1605049200000|2020-11-10 23:00:00|4200.8|4198|4199.5|4196.7|4200.8|4198|4199.2|4196.4|32
1605049210000|2020-11-10 23:00:10|4199.7|4196.9|4200|4197.2|4200.8|4198|4199|4196.2|64
1605049220000|2020-11-10 23:00:20|4200.4|4197.6|4200|4197.2|4200.8|4198|4200|4197.2|33
1605049230000|2020-11-10 23:00:30|4200.4|4197.6|4194.4|4191.6|4200.4|4197.6|4194.4|4191.6|45
1605049240000|2020-11-10 23:00:40|4193|4190.2|4193.9|4191.1|4193.9|4191.1|4191.7|4188.9|29
1605049250000|2020-11-10 23:00:50|4194|4191.2|4195.5|4192.7|4196.3|4193.5|4194|4191.2|239
1605049260000|2020-11-10 23:01:00|4195.1|4192.3|4191|4188.2|4195.1|4192.3|4191|4188.2|140
1605049270000|2020-11-10 23:01:10|4190.9|4188.1|4191|4188.2|4191|4188.2|4189.8|4187|75
1605049280000|2020-11-10 23:01:20|4192|4189.2|4193|4190.2|4193.4|4190.6|4191|4188.2|61
1605049290000|2020-11-10 23:01:30|4192.8|4190|4191.4|4188.6|4192.8|4190|4190.5|4187.7|40
1605049300000|2020-11-10 23:01:40|4191|4188.2|4191|4188.2|4191|4188.2|4189.4|4186.6|15
1605049310000|2020-11-10 23:01:50|4191.5|4188.7|4192|4189.2|4192|4189.2|4191.5|4188.7|6
1605049320000|2020-11-10 23:02:00|4192.2|4189.4|4197.5|4194.7|4198|4195.2|4192.2|4189.4|50
1605049330000|2020-11-10 23:02:10|4197.2|4194.4|4207.5|4204.7|4207.7|4204.9|4197|4194.2|163
1605049340000|2020-11-10 23:02:20|4207.2|4204.4|4206|4203.2|4207.6|4204.4|4206|4203.2|42
1605049350000|2020-11-10 23:02:30|4206.2|4203.4|4238.9|4234.9|4245.4|4239.4|4206|4203.2|920
1605049360000|2020-11-10 23:02:40|4242|4232|4246.5|4242.5|4246.9|4242.9|4232.2|4226.4|556
1605049370000|2020-11-10 23:02:50|4246.9|4242.9|4247.2|4244.4|4249.9|4244.4|4244.7|4239.4|231
1605049380000|2020-11-10 23:03:00|4247.3|4244.5|4239.5|4236.7|4247.7|4244.9|4239.5|4236.3|141
1605049390000|2020-11-10 23:03:10|4240.3|4236.3|4236.5|4233.7|4240.3|4236.3|4235|4231.6|92
1605049400000|2020-11-10 23:03:20|4237.1|4232.5|4227.5|4224.7|4237.1|4233.1|4225.5|4222.7|56
1605049410000|2020-11-10 23:03:30|4227.7|4224.9|4226.9|4224.1|4229|4226.2|4226.9|4224.1|40
1605049420000|2020-11-10 23:03:40|4227|4224.2|4227.9|4225.1|4228|4225.2|4227|4224|10
1605049430000|2020-11-10 23:03:50|4228|4225.2|4231.5|4228.7|4234.5|4231.7|4228|4225.2|44
1605049440000|2020-11-10 23:04:00|4231|4228.2|4231.5|4228.7|4231.5|4228.7|4230.5|4227.7|17
1605049450000|2020-11-10 23:04:10|4231|4228.2|4229|4226.2|4231|4228.2|4227.5|4224.7|35
1605049460000|2020-11-10 23:04:20|4227.5|4224.7|4226.5|4223.7|4227.5|4224.7|4226.5|4223.7|8
1605049470000|2020-11-10 23:04:30|4225|4222.2|4223.5|4220.7|4225.9|4222.7|4223|4220.2|21
1605049480000|2020-11-10 23:04:40|4223.4|4220.6|4223|4220.2|4223.9|4221.1|4221|4218.2|44
1605049490000|2020-11-10 23:04:50|4223.2|4220.4|4225.5|4222.7|4227.3|4224.5|4223|4220.2|42
1605049500000|2020-11-10 23:05:00|4225.7|4222.9|4223|4220.2|4225.7|4222.9|4223|4220.2|10
1605049510000|2020-11-10 23:05:10|4220|4217.2|4219|4216.2|4220|4217.2|4217|4214.2|78
1605049520000|2020-11-10 23:05:20|4220.5|4217.7|4219.5|4216.7|4222|4219.2|4219.5|4216.7|23
1605049530000|2020-11-10 23:05:30|4219.7|4216.9|4219.3|4215.3|4220|4216.9|4219.3|4215.3|12
1605049540000|2020-11-10 23:05:40|4218.5|4215.7|4227.2|4224.4|4227.2|4224.4|4218.5|4215.7|52
1605049550000|2020-11-10 23:05:50|4227.9|4223.9|4227|4224.2|4228.3|4224.7|4227|4223.9|18
1605049560000|2020-11-10 23:06:00|4227.5|4224.7|4226.5|4223.7|4228.3|4225.5|4226.5|4223.7|25
1605049570000|2020-11-10 23:06:10|4225.4|4222.6|4223|4220.2|4225.4|4222.6|4223|4220.2|25
1605049580000|2020-11-10 23:06:20|4223.4|4220.6|4227.3|4223.3|4227.5|4224.7|4223.2|4220.4|25
1605049590000|2020-11-10 23:06:30|4226.8|4224|4226.5|4223.7|4226.8|4224|4226.5|4223.7|4
1605049600000|2020-11-10 23:06:40|4226.4|4223.6|4226.2|4223.4|4226.4|4223.6|4226|4223.2|8
1605049610000|2020-11-10 23:06:50|4225.9|4223.1|4224.5|4221.7|4225.9|4223.1|4224.5|4221.7|6
1605049620000|2020-11-10 23:07:00|4225|4222.2|4223.5|4220.7|4225|4222.2|4223.5|4220.7|10
1605049630000|2020-11-10 23:07:10|4223.7|4220.9|4221.5|4218.7|4223.7|4220.9|4221.5|4218.7|15
1605049640000|2020-11-10 23:07:20|4221.7|4218.9|4221.5|4218.7|4221.9|4219.1|4221.5|4218.7|3
1605049650000|2020-11-10 23:07:30|4221.8|4219|4222.5|4219.7|4222.7|4219.9|4221.8|4219|13
1605049660000|2020-11-10 23:07:40|4222.7|4219.9|4222|4219.2|4222.7|4219.9|4221.2|4218.4|7
1605049670000|2020-11-10 23:07:50|||||||||1
1605049680000|2020-11-10 23:08:00|4221.5|4218.7|4220.9|4218.1|4221.5|4218.7|4220.9|4218.1|10
1605049690000|2020-11-10 23:08:10|4220.5|4217.7|4220|4217.2|4220.5|4217.7|4220|4217.2|0
1605049700000|2020-11-10 23:08:20|4220.3|4217.5|4223.5|4220.7|4223.5|4220.7|4220.3|4217.5|32
1605049710000|2020-11-10 23:08:30|4224.3|4220.3|4222.5|4219.7|4224.3|4221.2|4222.5|4219.7|16
1605049720000|2020-11-10 23:08:40|4222.8|4220|4222.5|4219.7|4223.5|4220.7|4222.5|4219.7|5
1605049730000|2020-11-10 23:08:50|4222.4|4219.6|4222.5|4219.7|4223|4220.2|4222|4219.2|3
1605049740000|2020-11-10 23:09:00|4222.9|4220.1|4223.5|4220.7|4223.5|4220.7|4222.9|4220.1|6
1605049750000|2020-11-10 23:09:10|4223.9|4221.1|4226.5|4223.7|4226.5|4223.7|4223.9|4221.1|17
1605049760000|2020-11-10 23:09:20|4226.4|4223.6|4223.7|4220.9|4226.4|4223.6|4223.7|4220.9|11
1605049770000|2020-11-10 23:09:30|4223.3|4220.5|4224.9|4222.1|4224.9|4222.1|4223.3|4220.5|8
1605049780000|2020-11-10 23:09:40|4225.2|4222.4|4226|4223.2|4226|4223.2|4225.2|4222.4|6
1605049790000|2020-11-10 23:09:50|4226.2|4223.4|4228|4225.2|4228.2|4225.4|4226.2|4223.4|16
1605049800000|2020-11-10 23:10:00|4227.9|4225.1|4226|4223.2|4227.9|4225.1|4225.3|4222.5|5
1605049810000|2020-11-10 23:10:10|4226.2|4223.4|4226.2|4223.4|4226.7|4223.9|4226.2|4223.4|7
1605049820000|2020-11-10 23:10:20|4226.3|4223.5|4227.5|4224.7|4227.5|4224.7|4226.3|4223.5|10
1605049830000|2020-11-10 23:10:30|4227.7|4224.9|4228.5|4225.7|4229.2|4226.4|4227.7|4224.9|16
1605049840000|2020-11-10 23:10:40|4228.2|4225.4|4228|4225.2|4228.2|4225.4|4228|4225.2|1
1605049850000|2020-11-10 23:10:50|4227.7|4224.9|4227.9|4225.1|4227.9|4225.1|4227.2|4224.4|3
1605049860000|2020-11-10 23:11:00|4227|4224.2|4228|4225.2|4228|4225.2|4227|4224.2|6
1605049870000|2020-11-10 23:11:10|4228.2|4225.4|4228|4225.2|4228.2|4225.4|4228|4225.2|5
1605049880000|2020-11-10 23:11:20|4228.4|4225.6|4232|4229.2|4232|4229.2|4228.4|4225.6|38
1605049890000|2020-11-10 23:11:30|||||||||24
1605049900000|2020-11-10 23:11:40|||||||||5
1605049910000|2020-11-10 23:11:50|4231.4|4228.6|4230.2|4227.4|4231.4|4228.6|4230.2|4227.4|12
1605049920000|2020-11-10 23:12:00|4230|4227.2|4224.5|4221.7|4230|4227.2|4224.5|4221.7|37
1605049930000|2020-11-10 23:12:10|4224.7|4221.9|4227|4224.2|4227|4224.2|4223.7|4220.9|32
1605049940000|2020-11-10 23:12:20|4226.6|4223.8|4226|4223.2|4226.6|4223.8|4224.9|4222.1|35
1605049950000|2020-11-10 23:12:30|4225.8|4223|4224|4221.2|4225.8|4223|4222|4219.2|47
1605049960000|2020-11-10 23:12:40|4223.8|4221|4222|4219.2|4223.8|4221|4221.7|4218.9|27
1605049970000|2020-11-10 23:12:50|4221.5|4218.7|4220.5|4217.7|4222|4219.2|4220.5|4217.7|13
1605049980000|2020-11-10 23:13:00|4219.4|4216.6|4220.4|4217.6|4220.5|4217.7|4217.8|4215|44
1605049990000|2020-11-10 23:13:10|4220.8|4218|4220.7|4217.9|4221.7|4218.9|4219.9|4217.1|30
1605050000000|2020-11-10 23:13:20|4220.2|4217.4|4217.9|4215.1|4220.7|4217.9|4215|4211.6|66
1605050010000|2020-11-10 23:13:30|4218|4215.2|4217|4214.2|4218.5|4215.7|4213.8|4211|38
1605050020000|2020-11-10 23:13:40|4216.7|4213.9|4215.5|4212.7|4216.7|4213.9|4212.7|4209.9|41
1605050030000|2020-11-10 23:13:50|4215.7|4212.9|4213.6|4209.6|4216|4213.2|4213.2|4209.6|28
1605050040000|2020-11-10 23:14:00|4213.2|4210.4|4215.5|4212.7|4216|4213.2|4210.7|4207.9|23
1605050050000|2020-11-10 23:14:10|4215.9|4213.1|4214|4211.2|4215.9|4213.1|4210.7|4207.9|26
1605050060000|2020-11-10 23:14:20|4213.8|4211|4213.5|4210.7|4213.8|4211|4211.2|4208.4|26
1605050070000|2020-11-10 23:14:30|4214|4211.2|4212|4209.2|4214|4211.2|4211.8|4209|13
1605050080000|2020-11-10 23:14:40|4212.2|4209.4|4212|4209.2|4212.5|4209.7|4212|4209.2|4
1605050090000|2020-11-10 23:14:50|4212.2|4209.4|4213|4210.2|4213.7|4210.9|4212.2|4209.4|17
1605050100000|2020-11-10 23:15:00|4213.7|4210.9|4215|4212.2|4215|4212.2|4213.7|4210.9|13
1605050110000|2020-11-10 23:15:10|4215.5|4212.7|4216|4213.2|4216|4213.2|4215.5|4212.7|11
1605050120000|2020-11-10 23:15:20|||||||||4
1605050130000|2020-11-10 23:15:30|4215.8|4213|4215|4212.2|4215.8|4213|4215|4212.2|9
1605050140000|2020-11-10 23:15:40|||||||||3
1605050150000|2020-11-10 23:15:50|4214.8|4212|4213|4210.2|4214.8|4212|4213|4210.2|13
1605050160000|2020-11-10 23:16:00|4213.4|4210.6|4213|4210.2|4214|4211.2|4213|4210.2|5
1605050170000|2020-11-10 23:16:10|4212.9|4210.1|4210.5|4207.7|4213.4|4210.1|4209|4206.2|23
1605050180000|2020-11-10 23:16:20|4210.4|4207.6|4210|4207.2|4210.5|4207.7|4210|4207.2|16
1605050190000|2020-11-10 23:16:30|||||||||6
1605050200000|2020-11-10 23:16:40|4210.2|4207.4|4210|4207.2|4211|4208.2|4210|4207.2|14
1605050210000|2020-11-10 23:16:50|||||||||2
1605050220000|2020-11-10 23:17:00|||||||||12
1605050230000|2020-11-10 23:17:10|||||||||3
1605050240000|2020-11-10 23:17:20|||||||||1
1605050260000|2020-11-10 23:17:40|||||||||5
1605050270000|2020-11-10 23:17:50|4210.5|4207.7|4210.7|4207.9|4211.4|4208.6|4210.3|4207.5|8
1605050280000|2020-11-10 23:18:00|4211.2|4208.4|4213|4210.2|4214|4211.2|4211|4208.2|21
1605050290000|2020-11-10 23:18:10|||||||||11
1605050300000|2020-11-10 23:18:20|4212.9|4210.1|4213|4210.2|4213|4210.2|4212.9|4210.1|6
1605050310000|2020-11-10 23:18:30|4212.7|4209.9|4212.5|4209.7|4212.7|4209.9|4212.5|4209.7|2
1605050320000|2020-11-10 23:18:40|4212.2|4209.4|4211.5|4208.7|4212.2|4209.4|4211.2|4208.4|1
1605050340000|2020-11-10 23:19:00|4211.7|4208.9|4212|4209.2|4212|4209.2|4211.7|4208.9|1
1605050350000|2020-11-10 23:19:10|4212.7|4209.9|4211.7|4208.9|4212.7|4209.9|4211.7|4208.9|6
1605050360000|2020-11-10 23:19:20|4212|4209.2|4212|4209.2|4212|4209.2|4212|4209.2|1
1605050370000|2020-11-10 23:19:30|4211.8|4209|4210.2|4207.4|4211.8|4209|4210|4207.2|18
1605050380000|2020-11-10 23:19:40|4210|4207.2|4210.7|4207.9|4210.7|4207.9|4210|4207.2|3
1605050390000|2020-11-10 23:19:50|||||||||1
1605050400000|2020-11-10 23:20:00|||||||||9
1605050410000|2020-11-10 23:20:10|||||||||3
1605050420000|2020-11-10 23:20:20|4210.2|4207.4|4210.7|4207.9|4210.7|4207.9|4209.4|4206.6|52
1605050430000|2020-11-10 23:20:30|4209.7|4206.9|4208.2|4205.4|4209.7|4206.9|4208.2|4205.4|31
1605050440000|2020-11-10 23:20:40|4208.3|4205.5|4208.7|4205.9|4208.7|4205.9|4208.3|4205.5|3
1605050450000|2020-11-10 23:20:50|||||||||2
1605050460000|2020-11-10 23:21:00|4208.4|4205.6|4207.7|4204.9|4208.4|4205.6|4207.7|4204.9|22
1605050470000|2020-11-10 23:21:10|4208|4205.2|4208|4205.2|4208.5|4205.7|4208|4205.2|15
1605050480000|2020-11-10 23:21:20|4208.2|4205.4|4208|4205.2|4208.2|4205.4|4208|4205.2|2
1605050490000|2020-11-10 23:21:30|||||||||3
1605050500000|2020-11-10 23:21:40|4207.3|4204.5|4204|4201.2|4207.3|4204.5|4204|4201.2|73
1605050510000|2020-11-10 23:21:50|4203.9|4201.1|4202.7|4199.9|4204|4201.2|4202|4199.2|27
1605050520000|2020-11-10 23:22:00|4203.7|4200.9|4201.5|4198.7|4203.7|4200.9|4201|4198.2|27
1605050530000|2020-11-10 23:22:10|4201.7|4198.9|4202.7|4199.9|4202.7|4199.9|4201.7|4198.9|12
1605050540000|2020-11-10 23:22:20|4202|4199.2|4202|4199.2|4202|4199.2|4202|4199.2|3
1605050550000|2020-11-10 23:22:30|4202.2|4199.4|4202|4199.2|4202.2|4199.4|4202|4199.2|16
1605050560000|2020-11-10 23:22:40|||||||||2
1605050570000|2020-11-10 23:22:50|4202.2|4199.4|4203|4200.2|4203|4200.2|4202.2|4199.4|8
1605050580000|2020-11-10 23:23:00|4203.3|4200.5|4205|4202.2|4205|4202.2|4203|4200.2|5
1605050590000|2020-11-10 23:23:10|4205.3|4202.5|4206|4203.2|4206|4203.2|4205|4202.2|5
1605050600000|2020-11-10 23:23:20|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|6
1605050610000|2020-11-10 23:23:30|4206.3|4203.5|4206|4203.2|4207.2|4204.4|4206|4203.2|17
1605050620000|2020-11-10 23:23:40|4205.8|4203|4207.9|4205.1|4208.2|4205.4|4205.4|4202.6|31
1605050630000|2020-11-10 23:23:50|4208|4205.2|4207|4204.2|4208|4205.2|4207|4204.2|4
1605050640000|2020-11-10 23:24:00|4207.2|4204.4|4207.9|4205.1|4207.9|4205.1|4207.2|4204.4|8
1605050650000|2020-11-10 23:24:10|||||||||2
1605050660000|2020-11-10 23:24:20|4207.5|4204.7|4207|4204.2|4207.9|4205.1|4207|4204.2|6
1605050670000|2020-11-10 23:24:30|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|0
1605050680000|2020-11-10 23:24:40|||||||||3
1605050690000|2020-11-10 23:24:50|4207|4204.2|4207|4204.2|4207|4204.2|4207|4204.2|7
1605050700000|2020-11-10 23:25:00|||||||||1
1605050710000|2020-11-10 23:25:10|4207.3|4204.5|4207.9|4205.1|4208|4205.2|4207|4204.2|8
1605050720000|2020-11-10 23:25:20|4208|4205.2|4208|4205.2|4208|4205.2|4207.9|4205.1|2
1605050740000|2020-11-10 23:25:40|||||||||4
1605050760000|2020-11-10 23:26:00|4208.2|4205.4|4208|4205.2|4208.2|4205.4|4208|4205.2|3
1605050770000|2020-11-10 23:26:10|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|2
1605050780000|2020-11-10 23:26:20|4208|4205.2|4208|4205.2|4208|4205.2|4208|4205.2|1
1605050790000|2020-11-10 23:26:30|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4208|4205.2|1
1605050800000|2020-11-10 23:26:40|4208|4205.2|4208|4205.2|4208|4205.2|4208|4205.2|0
1605050810000|2020-11-10 23:26:50|4208.4|4205.6|4208.7|4205.9|4208.7|4205.9|4208.4|4205.6|1
1605050820000|2020-11-10 23:27:00|4208.8|4206|4210.5|4207.7|4210.5|4207.7|4208.8|4206|21
1605050830000|2020-11-10 23:27:10|4210.2|4207.4|4211|4208.2|4211|4208.2|4210|4207.2|3
1605050840000|2020-11-10 23:27:20|4210.9|4208.1|4210.4|4207.6|4210.9|4208.1|4210.4|4207.6|6
1605050850000|2020-11-10 23:27:30|4210.7|4207.9|4211|4208.2|4211|4208.2|4210.5|4207.7|4
1605050860000|2020-11-10 23:27:40|||||||||2
1605050870000|2020-11-10 23:27:50|4211.3|4208.5|4209|4206.2|4211.4|4208.6|4209|4206.2|109
1605050880000|2020-11-10 23:28:00|4209.2|4206.4|4209.7|4206.9|4209.7|4206.9|4209.2|4206.4|4
1605050890000|2020-11-10 23:28:10|4209|4206.2|4209.7|4206.9|4209.7|4206.9|4209|4206.2|12
1605050900000|2020-11-10 23:28:20|4209|4206.2|4209.7|4206.9|4209.7|4206.9|4209|4206.2|5
1605050910000|2020-11-10 23:28:30|4209|4206.2|4209.4|4206.6|4209.4|4206.6|4209|4206.2|2
1605050920000|2020-11-10 23:28:40|4209.5|4206.7|4210|4207.2|4210|4207.2|4209.5|4206.7|4
1605050930000|2020-11-10 23:28:50|4210.3|4207.5|4210.2|4207.4|4211|4208.2|4210.2|4207.4|4
1605050940000|2020-11-10 23:29:00|4210.5|4207.7|4210.2|4207.4|4210.5|4207.7|4210|4207.2|4
1605050950000|2020-11-10 23:29:10|4210.5|4207.7|4210|4207.2|4210.5|4207.7|4210|4207.2|0
1605050990000|2020-11-10 23:29:50|4209.8|4207|4209|4206.2|4209.8|4207|4209|4206.2|6
1605051000000|2020-11-10 23:30:00|4208.9|4206.1|4208|4205.2|4208.9|4206.1|4208|4205.2|10
1605051010000|2020-11-10 23:30:10|4207.7|4204.9|4204|4201.2|4207.7|4204.9|4204|4201.2|29
1605051020000|2020-11-10 23:30:20|4203.9|4201.1|4204.5|4201.7|4205|4202.2|4203.9|4201.1|31
1605051030000|2020-11-10 23:30:30|4204.7|4201.9|4204|4201.2|4205|4202.2|4204|4201.2|2
1605051040000|2020-11-10 23:30:40|4204.2|4201.4|4204.5|4201.7|4205|4202.2|4204|4201.2|5
1605051050000|2020-11-10 23:30:50|4205|4202.2|4204|4201.2|4205|4202.2|4204|4201.2|5
1605051060000|2020-11-10 23:31:00|4204.2|4201.4|4205.5|4202.7|4205.5|4202.7|4204|4201.2|10
1605051070000|2020-11-10 23:31:10|4204.7|4201.9|4204|4201.2|4204.7|4201.9|4204|4201.2|15
1605051080000|2020-11-10 23:31:20|4204.2|4201.4|4203.7|4200.9|4204.7|4201.9|4203.7|4200.9|9
1605051090000|2020-11-10 23:31:30|||||||||3
1605051100000|2020-11-10 23:31:40|||||||||5
1605051110000|2020-11-10 23:31:50|4205|4202.2|4205|4202.2|4205|4202.2|4205|4202.2|12
1605051120000|2020-11-10 23:32:00|4204|4201.2|4203.4|4200.6|4204|4201.2|4203.4|4200.6|9
1605051130000|2020-11-10 23:32:10|4202.9|4200.1|4201.4|4198.6|4202.9|4200.1|4201.4|4198.6|13
1605051140000|2020-11-10 23:32:20|||||||||8
1605051150000|2020-11-10 23:32:30|4201|4198.2|4201|4198.2|4201|4198.2|4200|4197.2|10
1605051160000|2020-11-10 23:32:40|4200.5|4197.7|4198.9|4196.1|4201|4198.2|4198.9|4196.1|55
1605051170000|2020-11-10 23:32:50|4199|4196.2|4198|4195.2|4199|4196.2|4198|4195.2|6
1605051180000|2020-11-10 23:33:00|4198.2|4195.4|4199.4|4196.6|4199.4|4196.6|4198.2|4195.4|7
1605051190000|2020-11-10 23:33:10|4199.7|4196.9|4200|4197.2|4200|4197.2|4199.7|4196.9|5
1605051200000|2020-11-10 23:33:20|4199.9|4197.1|4199.4|4196.6|4200|4197.2|4199.4|4196.6|7
1605051210000|2020-11-10 23:33:30|||||||||17
1605051220000|2020-11-10 23:33:40|4199.9|4197.1|4199.9|4197.1|4199.9|4197.1|4199.9|4197.1|0
1605051230000|2020-11-10 23:33:50|4200|4197.2|4200|4197.2|4200|4197.2|4200|4197.2|1
1605051240000|2020-11-10 23:34:00|4199.8|4197|4201|4198.2|4201|4198.2|4199.4|4196.6|27
1605051250000|2020-11-10 23:34:10|||||||||18
1605051260000|2020-11-10 23:34:20|4201.2|4198.4|4200|4197.2|4201.7|4198.9|4200|4197.2|7
1605051270000|2020-11-10 23:34:30|4199.7|4196.9|4199.4|4196.6|4199.7|4196.9|4199.4|4196.6|5
1605051280000|2020-11-10 23:34:40|||||||||9
1605051300000|2020-11-10 23:35:00|4199|4196.2|4201|4198.2|4201|4198.2|4199|4196.2|6
1605051310000|2020-11-10 23:35:10|4201.2|4198.4|4200|4197.2|4201.7|4198.9|4200|4197.2|17
1605051320000|2020-11-10 23:35:20|4200.2|4197.4|4201.7|4198.9|4201.7|4198.9|4200.2|4197.4|4
1605051330000|2020-11-10 23:35:30|4201.9|4199.1|4203.2|4200.4|4204|4201.2|4201.9|4199.1|18
1605051340000|2020-11-10 23:35:40|4202.7|4199.9|4199.7|4196.9|4202.7|4199.9|4199.4|4196.6|38
1605051350000|2020-11-10 23:35:50|4200.2|4197.4|4201.2|4198.4|4202|4199.2|4200.2|4197.4|9
1605051360000|2020-11-10 23:36:00|4201|4198.2|4201.2|4198.4|4201.2|4198.4|4200.4|4197.6|12
1605051370000|2020-11-10 23:36:10|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201.2|4198.4|1
1605051380000|2020-11-10 23:36:20|4201.9|4199.1|4203.7|4200.9|4203.7|4200.9|4201.9|4199.1|7
1605051390000|2020-11-10 23:36:30|4203.4|4200.6|4203|4200.2|4203.4|4200.6|4203|4200.2|7
1605051400000|2020-11-10 23:36:40|4203.2|4200.4|4203.7|4200.9|4203.7|4200.9|4203.2|4200.4|0
1605051410000|2020-11-10 23:36:50|4203|4200.2|4204.7|4201.9|4204.7|4201.9|4203|4200.2|8
1605051420000|2020-11-10 23:37:00|4205|4202.2|4205|4202.2|4205|4202.2|4204.2|4201.4|3
1605051430000|2020-11-10 23:37:10|4205.4|4202.6|4205.4|4202.6|4205.4|4202.6|4205.4|4202.6|4
1605051440000|2020-11-10 23:37:20|4205.5|4202.7|4206|4203.2|4206.2|4203.4|4205.4|4202.6|9
1605051450000|2020-11-10 23:37:30|||||||||2
1605051460000|2020-11-10 23:37:40|4206.4|4203.6|4206|4203.2|4206.4|4203.6|4206|4203.2|12
1605051470000|2020-11-10 23:37:50|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|7
1605051480000|2020-11-10 23:38:00|4205.4|4202.6|4205.7|4202.9|4205.7|4202.9|4204.4|4201.6|15
1605051490000|2020-11-10 23:38:10|4205.5|4202.7|4203.4|4200.6|4205.5|4202.7|4203.4|4200.6|11
1605051500000|2020-11-10 23:38:20|4202.9|4200.1|4202|4199.2|4202.9|4200.1|4201.9|4199.1|19
1605051510000|2020-11-10 23:38:30|4201.8|4199|4203|4200.2|4203|4200.2|4201|4198.2|4
1605051520000|2020-11-10 23:38:40|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|4
1605051530000|2020-11-10 23:38:50|4202.4|4199.6|4202|4199.2|4202.4|4199.6|4202|4199.2|2
1605051540000|2020-11-10 23:39:00|4201.8|4199|4201|4198.2|4201.8|4199|4201|4198.2|6
1605051550000|2020-11-10 23:39:10|4201.2|4198.4|4201|4198.2|4201.2|4198.4|4201|4198.2|6
1605051560000|2020-11-10 23:39:20|4201.2|4198.4|4201.3|4198.5|4201.3|4198.5|4201.2|4198.4|3
1605051570000|2020-11-10 23:39:30|4202|4199.2|4202|4199.2|4202|4199.2|4201|4198.2|12
1605051580000|2020-11-10 23:39:40|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|1
1605051590000|2020-11-10 23:39:50|4202|4199.2|4201.2|4198.4|4202|4199.2|4201|4198.2|8
1605051600000|2020-11-10 23:40:00|4201|4198.2|4201.5|4198.7|4201.5|4198.7|4200.4|4197.6|19
1605051610000|2020-11-10 23:40:10|4201.2|4198.4|4201|4198.2|4201.2|4198.4|4200|4197.2|12
1605051620000|2020-11-10 23:40:20|4201.2|4198.4|4201|4198.2|4201.2|4198.4|4201|4198.2|5
1605051630000|2020-11-10 23:40:30|||||||||3
1605051640000|2020-11-10 23:40:40|||||||||3
1605051650000|2020-11-10 23:40:50|4201.2|4198.4|4201|4198.2|4201.2|4198.4|4200.5|4197.7|14
1605051660000|2020-11-10 23:41:00|4201.2|4198.4|4202|4199.2|4202.2|4199.4|4201|4198.2|9
1605051670000|2020-11-10 23:41:10|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202|4199.2|4
1605051680000|2020-11-10 23:41:20|4202.6|4199.8|4204.2|4201.4|4204.7|4201.9|4202.6|4199.8|25
1605051690000|2020-11-10 23:41:30|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|40
1605051700000|2020-11-10 23:41:40|4205.7|4202.9|4205|4202.2|4205.7|4202.9|4205|4202.2|7
1605051710000|2020-11-10 23:41:50|4204.7|4201.9|4205|4202.2|4205|4202.2|4204.5|4201.7|10
1605051720000|2020-11-10 23:42:00|4204.9|4202.1|4206|4203.2|4206|4203.2|4204|4201.2|13
1605051730000|2020-11-10 23:42:10|4206.2|4203.4|4206.2|4203.4|4206.7|4203.9|4206|4203.2|10
1605051740000|2020-11-10 23:42:20|4206|4203.2|4206.7|4203.9|4206.7|4203.9|4205.5|4202.7|39
1605051750000|2020-11-10 23:42:30|4207|4204.2|4207|4204.2|4207|4204.2|4207|4204.2|8
1605051760000|2020-11-10 23:42:40|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|2
1605051770000|2020-11-10 23:42:50|4207.2|4204.4|4207|4204.2|4207.2|4204.4|4207|4204.2|8
1605051780000|2020-11-10 23:43:00|4207.2|4204.4|4208.2|4205.4|4208.7|4205.9|4207|4204.2|19
1605051790000|2020-11-10 23:43:10|4208.7|4205.9|4208.2|4205.4|4208.7|4205.9|4208.2|4205.4|13
1605051800000|2020-11-10 23:43:20|4208|4205.2|4207.2|4204.4|4208|4205.2|4207|4204.2|20
1605051810000|2020-11-10 23:43:30|4207.3|4204.5|4207|4204.2|4207.8|4205|4207|4204.2|10
1605051820000|2020-11-10 23:43:40|4206.8|4204|4207|4204.2|4207|4204.2|4205|4202.2|19
1605051830000|2020-11-10 23:43:50|4207.2|4204.4|4207|4204.2|4207.2|4204.4|4207|4204.2|1
1605051840000|2020-11-10 23:44:00|4206.8|4204|4206|4203.2|4206.8|4204|4206|4203.2|9
1605051850000|2020-11-10 23:44:10|||||||||2
1605051860000|2020-11-10 23:44:20|4206.1|4203.3|4205.1|4202.3|4206.1|4203.3|4205.1|4202.3|8
1605051870000|2020-11-10 23:44:30|4206.1|4203.3|4205.1|4202.3|4206.1|4203.3|4205.1|4202.3|7
1605051880000|2020-11-10 23:44:40|4205.4|4202.6|4205.7|4202.9|4206.1|4203.3|4205.4|4202.6|5
1605051890000|2020-11-10 23:44:50|4206.1|4203.3|4205.7|4202.9|4206.1|4203.3|4205.7|4202.9|1
1605051900000|2020-11-10 23:45:00|||||||||2
1605051910000|2020-11-10 23:45:10|4205.6|4202.8|4204.1|4201.3|4205.6|4202.8|4204.1|4201.3|19
1605051920000|2020-11-10 23:45:20|4204.2|4201.4|4204.6|4201.8|4204.7|4201.9|4204.2|4201.4|8
1605051930000|2020-11-10 23:45:30|4204.4|4201.6|4204.1|4201.3|4204.4|4201.6|4204.1|4201.3|0
1605051940000|2020-11-10 23:45:40|4204.7|4201.9|4204.1|4201.3|4205.1|4202.3|4204.1|4201.3|11
1605051950000|2020-11-10 23:45:50|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|0
1605051960000|2020-11-10 23:46:00|4205.1|4202.3|4205.2|4202.4|4205.2|4202.4|4205.1|4202.3|12
1605051970000|2020-11-10 23:46:10|4205.1|4202.3|4207.2|4204.4|4207.2|4204.4|4205.1|4202.3|7
1605051980000|2020-11-10 23:46:20|4207.1|4204.3|4207.1|4204.3|4207.2|4204.4|4207.1|4204.3|2
1605051990000|2020-11-10 23:46:30|4207.2|4204.4|4209.2|4206.4|4209.2|4206.4|4207.2|4204.4|13
1605052000000|2020-11-10 23:46:40|4209.1|4206.3|4210.7|4207.9|4211.1|4208.3|4209.1|4206.3|18
1605052010000|2020-11-10 23:46:50|||||||||2
1605052020000|2020-11-10 23:47:00|4211.1|4208.3|4210.1|4207.3|4211.1|4208.3|4210.1|4207.3|20
1605052030000|2020-11-10 23:47:10|4209.9|4207.1|4209.4|4206.6|4210.1|4207.3|4209.4|4206.6|19
1605052040000|2020-11-10 23:47:20|4209.6|4206.8|4210.1|4207.3|4210.1|4207.3|4209.6|4206.8|10
1605052050000|2020-11-10 23:47:30|4210.2|4207.4|4211.1|4208.3|4211.1|4208.3|4210.2|4207.4|46
1605052060000|2020-11-10 23:47:40|4211.2|4208.4|4211.1|4208.3|4211.7|4208.9|4211.1|4208.3|11
1605052070000|2020-11-10 23:47:50|4210.7|4207.9|4211.1|4208.3|4211.1|4208.3|4210.7|4207.9|4
1605052080000|2020-11-10 23:48:00|||||||||4
1605052090000|2020-11-10 23:48:10|||||||||4
1605052110000|2020-11-10 23:48:30|4211.3|4208.5|4211.2|4208.4|4211.7|4208.9|4211.1|4208.3|16
1605052120000|2020-11-10 23:48:40|4211.1|4208.3|4211.1|4208.3|4211.2|4208.4|4210.7|4207.9|6
1605052130000|2020-11-10 23:48:50|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|3
1605052140000|2020-11-10 23:49:00|4210.4|4207.6|4210.1|4207.3|4210.4|4207.6|4210.1|4207.3|15
1605052150000|2020-11-10 23:49:10|||||||||5
1605052160000|2020-11-10 23:49:20|4209.9|4207.1|4209.1|4206.3|4209.9|4207.1|4209.1|4206.3|10
1605052180000|2020-11-10 23:49:40|4208.3|4205.5|4208.1|4205.3|4208.3|4205.5|4207.9|4205.1|9
1605052190000|2020-11-10 23:49:50|4207.9|4205.1|4207.9|4205.1|4207.9|4205.1|4207.9|4205.1|2
1605052200000|2020-11-10 23:50:00|4208.1|4205.3|4206.6|4203.8|4208.1|4205.3|4206.6|4203.8|18
1605052210000|2020-11-10 23:50:10|4206.4|4203.6|4205.4|4202.6|4206.4|4203.6|4205.4|4202.6|10
1605052220000|2020-11-10 23:50:20|4204.9|4202.1|4203.4|4200.6|4204.9|4202.1|4203.1|4200.3|25
1605052230000|2020-11-10 23:50:30|4203.1|4200.3|4204.1|4201.3|4204.6|4201.8|4203.1|4200.3|6
1605052240000|2020-11-10 23:50:40|||||||||2
1605052250000|2020-11-10 23:50:50|4204.7|4201.9|4205.1|4202.3|4205.1|4202.3|4204.2|4201.4|4
1605052270000|2020-11-10 23:51:10|4205.2|4202.4|4205.1|4202.3|4205.2|4202.4|4205.1|4202.3|2
1605052280000|2020-11-10 23:51:20|4204.4|4201.6|4201.9|4199.1|4204.4|4201.6|4201.9|4199.1|18
1605052290000|2020-11-10 23:51:30|4201.6|4198.8|4201.1|4198.3|4201.6|4198.8|4200.6|4197.8|6
1605052300000|2020-11-10 23:51:40|4201.3|4198.5|4201.9|4199.1|4202.1|4199.3|4201.3|4198.5|8
1605052310000|2020-11-10 23:51:50|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|1
1605052320000|2020-11-10 23:52:00|4201.7|4198.9|4199.4|4196.6|4201.7|4198.9|4199.4|4196.6|21
1605052330000|2020-11-10 23:52:10|4199.2|4196.4|4198.1|4195.3|4199.2|4196.4|4197.4|4194.6|29
1605052340000|2020-11-10 23:52:20|4197.9|4195.1|4195.7|4192.9|4197.9|4195.1|4195.2|4192.4|16
1605052350000|2020-11-10 23:52:30|4195.6|4192.8|4194.1|4191.3|4196.1|4193.3|4193.1|4190.3|33
1605052360000|2020-11-10 23:52:40|4194.3|4191.5|4196.2|4193.4|4196.2|4193.4|4194.1|4191.3|21
1605052370000|2020-11-10 23:52:50|4196.1|4193.3|4194.7|4191.9|4196.1|4193.3|4194.7|4191.9|11
1605052380000|2020-11-10 23:53:00|||||||||2
1605052390000|2020-11-10 23:53:10|4194.1|4191.3|4196.1|4193.3|4196.1|4193.3|4194.1|4191.3|15
1605052400000|2020-11-10 23:53:20|4195.6|4192.8|4196.2|4193.4|4196.2|4193.4|4195.1|4192.3|11
1605052410000|2020-11-10 23:53:30|4196.6|4193.8|4196.2|4193.4|4197.1|4194.3|4196.1|4193.3|8
1605052420000|2020-11-10 23:53:40|4197.1|4194.3|4195.7|4192.9|4197.1|4194.3|4195.7|4192.9|37
1605052430000|2020-11-10 23:53:50|4195.8|4193|4196.6|4193.8|4197.1|4194.3|4195.7|4192.9|14
1605052440000|2020-11-10 23:54:00|4196.2|4193.4|4195.7|4192.9|4196.2|4193.4|4194.9|4192.1|29
1605052450000|2020-11-10 23:54:10|||||||||4
1605052460000|2020-11-10 23:54:20|4196.7|4193.9|4196.2|4193.4|4196.7|4193.9|4196.2|4193.4|4
1605052470000|2020-11-10 23:54:30|4196.3|4193.5|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|7
1605052480000|2020-11-10 23:54:40|4196.1|4193.3|4196.1|4193.3|4196.1|4193.3|4196.1|4193.3|22
1605052490000|2020-11-10 23:54:50|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|13
1605052500000|2020-11-10 23:55:00|||||||||12
1605052510000|2020-11-10 23:55:10|||||||||3
1605052520000|2020-11-10 23:55:20|||||||||17
1605052540000|2020-11-10 23:55:40|||||||||2
1605052550000|2020-11-10 23:55:50|4195.1|4192.3|4192.6|4189.8|4195.1|4192.3|4191.7|4188.9|76
1605052560000|2020-11-10 23:56:00|4193.1|4190.3|4194.1|4191.3|4195.1|4192.3|4193.1|4190.3|26
1605052570000|2020-11-10 23:56:10|4194.6|4191.8|4193.7|4190.9|4194.6|4191.8|4193.7|4190.9|6
1605052580000|2020-11-10 23:56:20|4193.2|4190.4|4193.1|4190.3|4193.7|4190.9|4193.1|4190.3|16
1605052590000|2020-11-10 23:56:30|4192.8|4190|4192.1|4189.3|4192.8|4190|4191.7|4188.9|8
1605052600000|2020-11-10 23:56:40|4192.3|4189.5|4191.4|4188.6|4192.8|4190|4191.4|4188.6|22
1605052610000|2020-11-10 23:56:50|4191.1|4188.3|4193.1|4190.3|4193.1|4190.3|4190.4|4187.6|21
1605052620000|2020-11-10 23:57:00|4192.8|4190|4192.1|4189.3|4192.8|4190|4191.1|4188.3|8
1605052630000|2020-11-10 23:57:10|4191.7|4188.9|4193.7|4190.9|4193.7|4190.9|4191.7|4188.9|19
1605052640000|2020-11-10 23:57:20|4193.8|4191|4194.1|4191.3|4195.1|4192.3|4193.8|4191|5
1605052650000|2020-11-10 23:57:30|4194.2|4191.4|4196.2|4193.4|4196.6|4193.8|4194.2|4191.4|11
1605052660000|2020-11-10 23:57:40|4196.3|4193.5|4195.7|4192.9|4196.6|4193.8|4195.1|4192.3|16
1605052670000|2020-11-10 23:57:50|4195.2|4192.4|4193.1|4190.3|4195.2|4192.4|4193.1|4190.3|17
1605052680000|2020-11-10 23:58:00|4192.9|4190.1|4194.2|4191.4|4194.6|4191.8|4192.2|4189.4|16
1605052690000|2020-11-10 23:58:10|4194.3|4191.5|4195.7|4192.9|4195.7|4192.9|4194.2|4191.4|7
1605052700000|2020-11-10 23:58:20|4195.6|4192.8|4195.7|4192.9|4195.7|4192.9|4195.2|4192.4|2
1605052710000|2020-11-10 23:58:30|4195.1|4192.3|4194.7|4191.9|4195.1|4192.3|4194.7|4191.9|1
1605052720000|2020-11-10 23:58:40|4194.1|4191.3|4193.6|4190.8|4194.1|4191.3|4193.4|4190.6|12
1605052730000|2020-11-10 23:58:50|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4192.1|4189.3|17
1605052740000|2020-11-10 23:59:00|4193.4|4190.6|4192.1|4189.3|4193.4|4190.6|4192.1|4189.3|35
1605052750000|2020-11-10 23:59:10|4191.7|4188.9|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|8
1605052760000|2020-11-10 23:59:20|4190.7|4187.9|4190.6|4187.8|4190.7|4187.9|4190.6|4187.8|8
1605052770000|2020-11-10 23:59:30|4190.4|4187.6|4186.1|4183.3|4190.4|4187.6|4186.1|4183.3|88
1605052780000|2020-11-10 23:59:40|4186.2|4183.4|4186.2|4183.4|4186.7|4183.9|4185.8|4183|29
1605052790000|2020-11-10 23:59:50|4186.1|4183.3|4185.7|4182.9|4186.1|4183.3|4185.7|4182.9|11
1605052800000|2020-11-11 00:00:00|4185.6|4182.8|4186.2|4183.4|4186.2|4183.4|4183.2|4180.4|45
1605052810000|2020-11-11 00:00:10|4186.7|4183.9|4186.7|4183.9|4188.1|4185.3|4186.2|4183.4|27
1605052820000|2020-11-11 00:00:20|4188.2|4185.4|4189.7|4186.9|4189.7|4186.9|4188.1|4185.3|23
1605052830000|2020-11-11 00:00:30|4189.2|4186.4|4187.7|4184.9|4189.7|4186.9|4187.7|4184.9|23
1605052840000|2020-11-11 00:00:40|4187.8|4185|4186.2|4183.4|4188.7|4185.9|4186.2|4183.4|42
1605052850000|2020-11-11 00:00:50|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|3
1605052860000|2020-11-11 00:01:00|4186.4|4183.6|4189.7|4186.9|4189.7|4186.9|4186.4|4183.6|9
1605052870000|2020-11-11 00:01:10|4189.9|4187.1|4189.7|4186.9|4191.2|4188.4|4189.1|4186.3|18
1605052880000|2020-11-11 00:01:20|4189.3|4186.5|4188.1|4185.3|4189.3|4186.5|4187.7|4184.9|9
1605052890000|2020-11-11 00:01:30|4187.1|4184.3|4187.7|4184.9|4189.1|4186.3|4187.1|4184.3|38
1605052900000|2020-11-11 00:01:40|4187.4|4184.6|4187.2|4184.4|4188.1|4185.3|4186.7|4183.9|19
1605052910000|2020-11-11 00:01:50|4187.1|4184.3|4186.7|4183.9|4187.7|4184.9|4186.1|4183.3|12
1605052920000|2020-11-11 00:02:00|4187.1|4184.3|4187.7|4184.9|4188.1|4185.3|4187.1|4184.3|16
1605052930000|2020-11-11 00:02:10|4188.1|4185.3|4188.7|4185.9|4189.1|4186.3|4187.7|4184.9|20
1605052940000|2020-11-11 00:02:20|4188.1|4185.3|4186.7|4183.9|4188.1|4185.3|4186.1|4183.3|21
1605052950000|2020-11-11 00:02:30|4186.6|4183.8|4186.7|4183.9|4186.7|4183.9|4185.7|4182.9|9
1605052960000|2020-11-11 00:02:40|4186.2|4183.4|4185.1|4182.3|4186.7|4183.9|4185.1|4182.3|26
1605052970000|2020-11-11 00:02:50|4184.7|4181.9|4180.7|4177.9|4185.1|4182.3|4180.7|4177.9|92
1605052980000|2020-11-11 00:03:00|4180.9|4178.1|4177.6|4174.8|4182.7|4179.9|4177.6|4174.8|171
1605052990000|2020-11-11 00:03:10|4178.1|4175.3|4178.7|4175.9|4181.1|4178.3|4177.6|4174.8|66
1605053000000|2020-11-11 00:03:20|4179.1|4176.3|4178.7|4175.9|4181.1|4178.3|4178.7|4175.9|76
1605053010000|2020-11-11 00:03:30|4178.2|4175.4|4178.6|4175.8|4179.7|4176.9|4178.2|4175.4|33
1605053020000|2020-11-11 00:03:40|4178.7|4175.9|4176.2|4173.4|4179.1|4176.3|4175.7|4172.9|111
1605053030000|2020-11-11 00:03:50|4176.7|4173.9|4180.2|4177.4|4181.7|4178.9|4176.7|4173.9|229
1605053040000|2020-11-11 00:04:00|4180.4|4177.6|4181.2|4178.4|4183.1|4180.3|4179.2|4176.4|77
1605053050000|2020-11-11 00:04:10|4181.7|4178.9|4180.1|4177.3|4181.7|4178.9|4178.7|4175.9|38
1605053060000|2020-11-11 00:04:20|4180.2|4177.4|4175.7|4172.9|4180.2|4177.4|4175.7|4172.9|42
1605053070000|2020-11-11 00:04:30|4175.6|4172.8|4175.1|4172.3|4175.7|4172.9|4174.4|4171.6|105
1605053080000|2020-11-11 00:04:40|4174.1|4171.3|4175.2|4172.4|4176.7|4173.9|4173.7|4170.9|78
1605053090000|2020-11-11 00:04:50|4175.1|4172.3|4178.7|4175.9|4178.7|4175.9|4174.7|4171.9|34
1605053100000|2020-11-11 00:05:00|4179.1|4176.3|4180.2|4177.4|4180.9|4178.1|4178.2|4175.4|44
1605053110000|2020-11-11 00:05:10|4180.7|4177.9|4180.1|4177.3|4181.1|4178.3|4179.7|4176.9|26
1605053120000|2020-11-11 00:05:20|4180.7|4177.9|4179.2|4176.4|4180.7|4177.9|4179.2|4176.4|28
1605053130000|2020-11-11 00:05:30|4179.1|4176.3|4176.7|4173.9|4179.3|4176.5|4176.1|4173.3|19
1605053140000|2020-11-11 00:05:40|4176.6|4173.8|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|14
1605053150000|2020-11-11 00:05:50|4175.6|4172.8|4174.1|4171.3|4175.6|4172.8|4173.6|4170.8|14
1605053160000|2020-11-11 00:06:00|4173.6|4170.8|4175.2|4172.4|4175.2|4172.4|4173.1|4170.3|55
1605053170000|2020-11-11 00:06:10|4175.3|4172.5|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|20
1605053180000|2020-11-11 00:06:20|4175.6|4172.8|4175.7|4172.9|4175.7|4172.9|4174.7|4171.9|32
1605053190000|2020-11-11 00:06:30|4175.4|4172.6|4175.2|4172.4|4176.7|4173.9|4175.1|4172.3|28
1605053200000|2020-11-11 00:06:40|4175.3|4172.5|4176.7|4173.9|4176.7|4173.9|4175.2|4172.4|13
1605053210000|2020-11-11 00:06:50|4177.7|4174.9|4176.7|4173.9|4177.7|4174.9|4175.2|4172.4|51
1605053220000|2020-11-11 00:07:00|4177.7|4174.9|4179.7|4176.9|4181.4|4178.6|4177.7|4174.9|36
1605053230000|2020-11-11 00:07:10|4179.2|4176.4|4179.1|4176.3|4179.7|4176.9|4179.1|4176.3|16
1605053240000|2020-11-11 00:07:20|4179.4|4176.6|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|19
1605053250000|2020-11-11 00:07:30|4180.2|4177.4|4179.1|4176.3|4180.2|4177.4|4178.1|4175.3|24
1605053260000|2020-11-11 00:07:40|4178.7|4175.9|4177.1|4174.3|4178.9|4176.1|4176.7|4173.9|14
1605053270000|2020-11-11 00:07:50|4177.7|4174.9|4176.1|4173.3|4177.7|4174.9|4175.7|4172.9|40
1605053280000|2020-11-11 00:08:00|4176.3|4173.5|4177.1|4174.3|4178.1|4175.3|4176.3|4173.5|11
1605053290000|2020-11-11 00:08:10|4177.2|4174.4|4177.1|4174.3|4178.7|4175.9|4176.6|4173.8|26
1605053300000|2020-11-11 00:08:20|4176.7|4173.9|4173.7|4170.9|4176.9|4174.1|4173.3|4170.5|41
1605053310000|2020-11-11 00:08:30|4174.1|4171.3|4174.7|4171.9|4175.1|4172.3|4173.2|4170.4|35
1605053320000|2020-11-11 00:08:40|4174.4|4171.6|4174.1|4171.3|4174.7|4171.9|4173.1|4170.3|31
1605053330000|2020-11-11 00:08:50|4173.6|4170.8|4174.7|4171.9|4175.2|4172.4|4173.2|4170.4|22
1605053340000|2020-11-11 00:09:00|4174.8|4172|4175.7|4172.9|4176.7|4173.9|4174.7|4171.9|13
1605053350000|2020-11-11 00:09:10|4176.1|4173.3|4174.2|4171.4|4176.1|4173.3|4174.2|4171.4|11
1605053360000|2020-11-11 00:09:20|4174.1|4171.3|4172.1|4169.3|4174.1|4171.3|4171.7|4168.9|66
1605053370000|2020-11-11 00:09:30|4172.3|4169.5|4173.2|4170.4|4173.2|4170.4|4172.1|4169.3|22
1605053380000|2020-11-11 00:09:40|4173.7|4170.9|4173.8|4171|4175.1|4172.3|4172.1|4169.3|10
1605053390000|2020-11-11 00:09:50|4173.7|4170.9|4173.4|4170.6|4175.1|4172.3|4173.4|4170.6|17
1605053400000|2020-11-11 00:10:00|4173.1|4170.3|4178.2|4175.4|4178.7|4175.9|4173.1|4170.3|34
1605053410000|2020-11-11 00:10:10|4178.1|4175.3|4179.7|4176.9|4179.7|4176.9|4178.1|4175.3|18
1605053420000|2020-11-11 00:10:20|4179.6|4176.8|4179.1|4176.3|4179.6|4176.8|4178.7|4175.9|23
1605053430000|2020-11-11 00:10:30|4178.7|4175.9|4178.7|4175.9|4179.1|4176.3|4177.7|4174.9|16
1605053440000|2020-11-11 00:10:40|4178.2|4175.4|4178.1|4175.3|4179.1|4176.3|4177.7|4174.9|43
1605053450000|2020-11-11 00:10:50|4178.2|4175.4|4172.6|4169.8|4178.7|4175.9|4172.1|4169.3|82
1605053460000|2020-11-11 00:11:00|4172.7|4169.9|4174.6|4171.8|4175.1|4172.3|4172.7|4169.9|24
1605053470000|2020-11-11 00:11:10|4174.2|4171.4|4172.6|4169.8|4174.2|4171.4|4172.6|4169.8|13
1605053480000|2020-11-11 00:11:20|4172.7|4169.9|4174.1|4171.3|4174.1|4171.3|4172.7|4169.9|14
1605053490000|2020-11-11 00:11:30|4174.6|4171.8|4173.7|4170.9|4175.1|4172.3|4173.7|4170.9|10
1605053500000|2020-11-11 00:11:40|4174.1|4171.3|4173.1|4170.3|4174.1|4171.3|4173.1|4170.3|22
1605053510000|2020-11-11 00:11:50|4173.2|4170.4|4173.2|4170.4|4174.1|4171.3|4173.2|4170.4|4
1605053520000|2020-11-11 00:12:00|4173.6|4170.8|4175.1|4172.3|4175.1|4172.3|4173.2|4170.4|13
1605053530000|2020-11-11 00:12:10|4174.6|4171.8|4174.1|4171.3|4174.6|4171.8|4173.7|4170.9|9
1605053540000|2020-11-11 00:12:20|4173.7|4170.9|4174.1|4171.3|4175.1|4172.3|4173.4|4170.6|27
1605053550000|2020-11-11 00:12:30|||||||||2
1605053560000|2020-11-11 00:12:40|4174.3|4171.5|4175.7|4172.9|4175.7|4172.9|4174.3|4171.5|6
1605053570000|2020-11-11 00:12:50|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|12
1605053580000|2020-11-11 00:13:00|4177.1|4174.3|4177.7|4174.9|4177.7|4174.9|4177.1|4174.3|13
1605053590000|2020-11-11 00:13:10|4177.2|4174.4|4178.2|4175.4|4179.1|4176.3|4176.1|4173.3|57
1605053600000|2020-11-11 00:13:20|4178.1|4175.3|4178.7|4175.9|4179.1|4176.3|4178.1|4175.3|8
1605053610000|2020-11-11 00:13:30|4179.1|4176.3|4179.1|4176.3|4179.7|4176.9|4179.1|4176.3|11
1605053620000|2020-11-11 00:13:40|4178.7|4175.9|4177.7|4174.9|4178.7|4175.9|4177.7|4174.9|32
1605053630000|2020-11-11 00:13:50|4178.1|4175.3|4178.1|4175.3|4178.7|4175.9|4177.7|4174.9|15
1605053640000|2020-11-11 00:14:00|4178.2|4175.4|4178.3|4175.5|4178.3|4175.5|4177.2|4174.4|17
1605053650000|2020-11-11 00:14:10|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|2
1605053660000|2020-11-11 00:14:20|4179.2|4176.4|4178.7|4175.9|4180.1|4177.3|4178.7|4175.9|24
1605053670000|2020-11-11 00:14:30|||||||||2
1605053680000|2020-11-11 00:14:40|||||||||2
1605053690000|2020-11-11 00:14:50|||||||||2
1605053700000|2020-11-11 00:15:00|4177.7|4174.9|4177.7|4174.9|4178.1|4175.3|4177|4174.2|14
1605053710000|2020-11-11 00:15:10|4178|4175.2|4178.2|4175.4|4179.7|4176.9|4178|4175.2|36
1605053720000|2020-11-11 00:15:20|4178.3|4175.5|4179.1|4176.3|4179.1|4176.3|4177.2|4174.4|37
1605053730000|2020-11-11 00:15:30|||||||||100
1605053740000|2020-11-11 00:15:40|4179.2|4176.4|4179.7|4176.9|4180.2|4177.4|4179.2|4176.4|11
1605053750000|2020-11-11 00:15:50|4180.1|4177.3|4179.7|4176.9|4180.1|4177.3|4179.2|4176.4|9
1605053760000|2020-11-11 00:16:00|4179.4|4176.6|4178.7|4175.9|4179.4|4176.6|4177.7|4174.9|18
1605053770000|2020-11-11 00:16:10|4178.6|4175.8|4176.7|4173.9|4178.6|4175.8|4176.7|4173.9|20
1605053780000|2020-11-11 00:16:20|4177.3|4174.5|4179.2|4176.4|4179.2|4176.4|4177.3|4174.5|41
1605053790000|2020-11-11 00:16:30|4179.3|4176.5|4178.7|4175.9|4179.7|4176.9|4178.7|4175.9|2
1605053800000|2020-11-11 00:16:40|||||||||2
1605053810000|2020-11-11 00:16:50|4178.6|4175.8|4177.6|4174.8|4178.6|4175.8|4177.6|4174.8|10
1605053820000|2020-11-11 00:17:00|4177.4|4174.6|4175.7|4172.9|4177.4|4174.6|4175.6|4172.8|23
1605053830000|2020-11-11 00:17:10|4175.6|4172.8|4176.1|4173.3|4176.7|4173.9|4175.1|4172.3|114
1605053840000|2020-11-11 00:17:20|4176.3|4173.5|4176.7|4173.9|4176.7|4173.9|4176.3|4173.5|3
1605053850000|2020-11-11 00:17:30|||||||||1
1605053860000|2020-11-11 00:17:40|4176.8|4174|4177.1|4174.3|4177.7|4174.9|4176.8|4174|3
1605053870000|2020-11-11 00:17:50|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|20
1605053880000|2020-11-11 00:18:00|4177.7|4174.9|4176.7|4173.9|4177.7|4174.9|4176.1|4173.3|8
1605053890000|2020-11-11 00:18:10|4177.7|4174.9|4178.1|4175.3|4178.1|4175.3|4177.7|4174.9|16
1605053900000|2020-11-11 00:18:20|4178.2|4175.4|4178.1|4175.3|4178.2|4175.4|4177.7|4174.9|1
1605053910000|2020-11-11 00:18:30|4177.7|4174.9|4178.1|4175.3|4178.1|4175.3|4177.7|4174.9|2
1605053920000|2020-11-11 00:18:40|4177.7|4174.9|4177.7|4174.9|4178.1|4175.3|4177.1|4174.3|5
1605053930000|2020-11-11 00:18:50|4177.2|4174.4|4177.2|4174.4|4178.1|4175.3|4177.2|4174.4|2
1605053940000|2020-11-11 00:19:00|4177.3|4174.5|4177.7|4174.9|4177.7|4174.9|4177.3|4174.5|0
1605053950000|2020-11-11 00:19:10|||||||||1
1605053960000|2020-11-11 00:19:20|4178|4175.2|4178.1|4175.3|4179.1|4176.3|4177.7|4174.9|15
1605053970000|2020-11-11 00:19:30|4177.7|4174.9|4177.1|4174.3|4177.7|4174.9|4177.1|4174.3|7
1605053980000|2020-11-11 00:19:40|4176.1|4173.3|4174.1|4171.3|4176.1|4173.3|4174.1|4171.3|16
1605053990000|2020-11-11 00:19:50|4174.2|4171.4|4176.1|4173.3|4177.1|4174.3|4173.7|4170.9|18
1605054000000|2020-11-11 00:20:00|4175.7|4172.9|4178.1|4175.3|4178.1|4175.3|4175.7|4172.9|19
1605054010000|2020-11-11 00:20:10|4177.7|4174.9|4178.7|4175.9|4178.7|4175.9|4177.1|4174.3|25
1605054020000|2020-11-11 00:20:20|4178.6|4175.8|4178.2|4175.4|4178.7|4175.9|4177.7|4174.9|12
1605054030000|2020-11-11 00:20:30|4178.3|4175.5|4178.7|4175.9|4178.7|4175.9|4178.3|4175.5|7
1605054040000|2020-11-11 00:20:40|4179.7|4176.9|4177.7|4174.9|4179.7|4176.9|4177.7|4174.9|36
1605054050000|2020-11-11 00:20:50|4178.1|4175.3|4178.1|4175.3|4178.2|4175.4|4177.4|4174.6|20
1605054060000|2020-11-11 00:21:00|4177.7|4174.9|4177.2|4174.4|4177.7|4174.9|4177.2|4174.4|2
1605054070000|2020-11-11 00:21:10|4177.7|4174.9|4178.1|4175.3|4178.1|4175.3|4177.2|4174.4|2
1605054080000|2020-11-11 00:21:20|4177.7|4174.9|4177.2|4174.4|4178.1|4175.3|4177.2|4174.4|7
1605054090000|2020-11-11 00:21:30|4176.7|4173.9|4177.1|4174.3|4178.1|4175.3|4176.6|4173.8|19
1605054100000|2020-11-11 00:21:40|||||||||2
1605054110000|2020-11-11 00:21:50|4176.7|4173.9|4175.6|4172.8|4176.7|4173.9|4175.6|4172.8|13
1605054120000|2020-11-11 00:22:00|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4
1605054130000|2020-11-11 00:22:10|4175.8|4173|4176.7|4173.9|4176.7|4173.9|4175.8|4173|13
1605054140000|2020-11-11 00:22:20|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|3
1605054150000|2020-11-11 00:22:30|4175.7|4172.9|4175.7|4172.9|4176.1|4173.3|4175.7|4172.9|1
1605054160000|2020-11-11 00:22:40|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|5
1605054170000|2020-11-11 00:22:50|4174.6|4171.8|4174.1|4171.3|4174.6|4171.8|4174.1|4171.3|1
1605054180000|2020-11-11 00:23:00|4174.2|4171.4|4173.7|4170.9|4174.2|4171.4|4173.7|4170.9|13
1605054190000|2020-11-11 00:23:10|4173.6|4170.8|4173.1|4170.3|4173.6|4170.8|4172.8|4170|14
1605054200000|2020-11-11 00:23:20|4173.2|4170.4|4173.1|4170.3|4173.7|4170.9|4173.1|4170.3|12
1605054210000|2020-11-11 00:23:30|4173.2|4170.4|4173.7|4170.9|4173.7|4170.9|4173|4170.2|8
1605054220000|2020-11-11 00:23:40|4173.2|4170.4|4173.2|4170.4|4173.7|4170.9|4173.2|4170.4|1
1605054230000|2020-11-11 00:23:50|4173.1|4170.3|4172.7|4169.9|4173.1|4170.3|4172.7|4169.9|0
1605054240000|2020-11-11 00:24:00|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|1
1605054250000|2020-11-11 00:24:10|||||||||3
1605054260000|2020-11-11 00:24:20|||||||||4
1605054270000|2020-11-11 00:24:30|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|10
1605054280000|2020-11-11 00:24:40|4176.1|4173.3|4175.1|4172.3|4177.1|4174.3|4175.1|4172.3|32
1605054290000|2020-11-11 00:24:50|4175.2|4172.4|4174.1|4171.3|4175.2|4172.4|4174.1|4171.3|13
1605054300000|2020-11-11 00:25:00|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|0
1605054310000|2020-11-11 00:25:10|4174|4171.2|4174.1|4171.3|4174.1|4171.3|4173.7|4170.9|9
1605054320000|2020-11-11 00:25:20|4174.2|4171.4|4173.1|4170.3|4174.2|4171.4|4173.1|4170.3|3
1605054330000|2020-11-11 00:25:30|||||||||6
1605054340000|2020-11-11 00:25:40|4173.2|4170.4|4174.1|4171.3|4174.1|4171.3|4173.1|4170.3|4
1605054350000|2020-11-11 00:25:50|4174.7|4171.9|4175.1|4172.3|4175.1|4172.3|4174.7|4171.9|3
1605054360000|2020-11-11 00:26:00|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.1|4172.3|2
1605054370000|2020-11-11 00:26:10|4175.3|4172.5|4174.1|4171.3|4175.7|4172.9|4174.1|4171.3|11
1605054380000|2020-11-11 00:26:20|4174.2|4171.4|4174.2|4171.4|4174.7|4171.9|4174.1|4171.3|3
1605054390000|2020-11-11 00:26:30|4174.6|4171.8|4175.1|4172.3|4175.1|4172.3|4174.1|4171.3|1
1605054400000|2020-11-11 00:26:40|||||||||2
1605054410000|2020-11-11 00:26:50|||||||||1
1605054420000|2020-11-11 00:27:00|4175.2|4172.4|4175.1|4172.3|4175.2|4172.4|4175.1|4172.3|2
1605054430000|2020-11-11 00:27:10|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4
1605054440000|2020-11-11 00:27:20|4175.3|4172.5|4175.2|4172.4|4175.7|4172.9|4175.2|4172.4|4
1605054450000|2020-11-11 00:27:30|4175.1|4172.3|4175.7|4172.9|4175.7|4172.9|4175.1|4172.3|1
1605054460000|2020-11-11 00:27:40|4175.4|4172.6|4175.3|4172.5|4175.4|4172.6|4175.2|4172.4|2
1605054470000|2020-11-11 00:27:50|4175.7|4172.9|4174.7|4171.9|4175.7|4172.9|4174.1|4171.3|20
1605054490000|2020-11-11 00:28:10|||||||||1
1605054500000|2020-11-11 00:28:20|4174.8|4172|4175.1|4172.3|4175.3|4172.5|4174.8|4172|9
1605054510000|2020-11-11 00:28:30|4175.4|4172.6|4175.7|4172.9|4175.7|4172.9|4175.4|4172.6|1
1605054520000|2020-11-11 00:28:40|||||||||1
1605054530000|2020-11-11 00:28:50|4176.2|4173.4|4176.2|4173.4|4176.7|4173.9|4175.7|4172.9|8
1605054540000|2020-11-11 00:29:00|4176.1|4173.3|4173.1|4170.3|4176.1|4173.3|4173.1|4170.3|14
1605054550000|2020-11-11 00:29:10|4173.7|4170.9|4174.1|4171.3|4174.1|4171.3|4173.1|4170.3|17
1605054560000|2020-11-11 00:29:20|4173.7|4170.9|4174.2|4171.4|4174.7|4171.9|4173.7|4170.9|9
1605054570000|2020-11-11 00:29:30|4174.3|4171.5|4175.1|4172.3|4175.1|4172.3|4174.3|4171.5|5
1605054580000|2020-11-11 00:29:40|4173|4170.2|4173.1|4170.3|4173.5|4170.7|4173|4170.2|18
1605054590000|2020-11-11 00:29:50|4172.7|4169.9|4173.6|4170.8|4174.1|4171.3|4172.7|4169.9|10
1605054600000|2020-11-11 00:30:00|4173.2|4170.4|4172.7|4169.9|4174.1|4171.3|4172.7|4169.9|6
1605054610000|2020-11-11 00:30:10|||||||||4
1605054620000|2020-11-11 00:30:20|||||||||1
1605054630000|2020-11-11 00:30:30|4171.5|4168.7|4169.7|4166.9|4171.5|4168.7|4169.7|4166.9|47
1605054640000|2020-11-11 00:30:40|4169.2|4166.4|4168.7|4165.9|4169.3|4166.5|4168.5|4165.7|47
1605054650000|2020-11-11 00:30:50|4168.2|4165.4|4169.2|4166.4|4169.7|4166.9|4168.1|4165.3|63
1605054660000|2020-11-11 00:31:00|4168.7|4165.9|4169.3|4166.5|4169.7|4166.9|4168.7|4165.9|4
1605054670000|2020-11-11 00:31:10|4169.7|4166.9|4171.7|4168.9|4171.7|4168.9|4169.2|4166.4|23
1605054680000|2020-11-11 00:31:20|4171.8|4169|4172.1|4169.3|4172.7|4169.9|4171.8|4169|18
1605054690000|2020-11-11 00:31:30|4172.2|4169.4|4172.7|4169.9|4172.7|4169.9|4172.2|4169.4|3
1605054700000|2020-11-11 00:31:40|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4171.1|4168.3|10
1605054710000|2020-11-11 00:31:50|4172.1|4169.3|4172.7|4169.9|4172.7|4169.9|4172.1|4169.3|7
1605054720000|2020-11-11 00:32:00|4173.1|4170.3|4174.7|4171.9|4174.7|4171.9|4172.1|4169.3|18
1605054730000|2020-11-11 00:32:10|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|13
1605054740000|2020-11-11 00:32:20|||||||||2
1605054750000|2020-11-11 00:32:30|4176.6|4173.8|4176.7|4173.9|4176.7|4173.9|4176.1|4173.3|61
1605054760000|2020-11-11 00:32:40|4176.6|4173.8|4176.7|4173.9|4177.7|4174.9|4176.1|4173.3|59
1605054770000|2020-11-11 00:32:50|4177.1|4174.3|4177.2|4174.4|4177.2|4174.4|4177.1|4174.3|3
1605054780000|2020-11-11 00:33:00|4177.1|4174.3|4177.1|4174.3|4177.7|4174.9|4176.7|4173.9|15
1605054790000|2020-11-11 00:33:10|4177.2|4174.4|4175.7|4172.9|4177.7|4174.9|4175.7|4172.9|13
1605054800000|2020-11-11 00:33:20|4176.1|4173.3|4176.7|4173.9|4176.7|4173.9|4176.1|4173.3|3
1605054810000|2020-11-11 00:33:30|||||||||4
1605054820000|2020-11-11 00:33:40|4176.8|4174|4177.2|4174.4|4177.7|4174.9|4176.8|4174|12
1605054830000|2020-11-11 00:33:50|4177.1|4174.3|4177.2|4174.4|4177.7|4174.9|4177.1|4174.3|11
1605054840000|2020-11-11 00:34:00|4177.7|4174.9|4177.6|4174.8|4177.7|4174.9|4177.1|4174.3|2
1605054850000|2020-11-11 00:34:10|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|8
1605054880000|2020-11-11 00:34:40|4177.2|4174.4|4175.7|4172.9|4177.2|4174.4|4175.7|4172.9|15
1605054890000|2020-11-11 00:34:50|4176.2|4173.4|4177.1|4174.3|4177.1|4174.3|4176.2|4173.4|1
1605054900000|2020-11-11 00:35:00|||||||||1
1605054910000|2020-11-11 00:35:10|||||||||3
1605054920000|2020-11-11 00:35:20|4177.3|4174.5|4177.7|4174.9|4177.7|4174.9|4177.3|4174.5|3
1605054940000|2020-11-11 00:35:40|||||||||1
1605054950000|2020-11-11 00:35:50|||||||||2
1605054960000|2020-11-11 00:36:00|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|19
1605054970000|2020-11-11 00:36:10|||||||||2
1605054980000|2020-11-11 00:36:20|4179|4176.2|4179.7|4176.9|4179.7|4176.9|4179|4176.2|18
1605054990000|2020-11-11 00:36:30|4179.5|4176.7|4179.7|4176.9|4179.7|4176.9|4179.1|4176.3|10
1605055000000|2020-11-11 00:36:40|4183.1|4180.3|4177.1|4174.3|4183.2|4180.4|4176|4173.2|226
1605055010000|2020-11-11 00:36:50|4176.8|4174|4178.1|4175.3|4178.1|4175.3|4175.7|4172.9|12
1605055020000|2020-11-11 00:37:00|4177.7|4174.9|4177.1|4174.3|4178.1|4175.3|4177.1|4174.3|14
1605055030000|2020-11-11 00:37:10|4177.2|4174.4|4177.1|4174.3|4177.7|4174.9|4177.1|4174.3|15
1605055040000|2020-11-11 00:37:20|4177.2|4174.4|4177.2|4174.4|4177.3|4174.5|4177.1|4174.3|5
1605055050000|2020-11-11 00:37:30|4177.3|4174.5|4178.2|4175.4|4178.2|4175.4|4177.2|4174.4|21
1605055060000|2020-11-11 00:37:40|4178.3|4175.5|4178.7|4175.9|4178.7|4175.9|4178.3|4175.5|11
1605055080000|2020-11-11 00:38:00|4179.6|4176.8|4180.7|4177.9|4180.7|4177.9|4179.6|4176.8|28
1605055090000|2020-11-11 00:38:10|4181.1|4178.3|4179.7|4176.9|4181.1|4178.3|4179.7|4176.9|20
1605055100000|2020-11-11 00:38:20|4180.1|4177.3|4180.7|4177.9|4180.7|4177.9|4179.7|4176.9|16
1605055110000|2020-11-11 00:38:30|4181.1|4178.3|4179.1|4176.3|4181.1|4178.3|4179.1|4176.3|6
1605055120000|2020-11-11 00:38:40|4179.3|4176.5|4178.7|4175.9|4179.5|4176.7|4178.7|4175.9|12
1605055130000|2020-11-11 00:38:50|4178.6|4175.8|4177.1|4174.3|4178.6|4175.8|4177.1|4174.3|7
1605055140000|2020-11-11 00:39:00|4177|4174.2|4175.1|4172.3|4177|4174.2|4175.1|4172.3|16
1605055150000|2020-11-11 00:39:10|4174.7|4171.9|4174.1|4171.3|4174.7|4171.9|4173.2|4170.4|87
1605055160000|2020-11-11 00:39:20|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|1
1605055170000|2020-11-11 00:39:30|4174.1|4171.3|4173.1|4170.3|4174.1|4171.3|4173.1|4170.3|7
1605055180000|2020-11-11 00:39:40|4173.3|4170.5|4173.7|4170.9|4173.7|4170.9|4173.3|4170.5|6
1605055190000|2020-11-11 00:39:50|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|5
1605055200000|2020-11-11 00:40:00|4174.6|4171.8|4175.1|4172.3|4176.1|4173.3|4174.6|4171.8|11
1605055210000|2020-11-11 00:40:10|||||||||1
1605055220000|2020-11-11 00:40:20|4175.2|4172.4|4175.1|4172.3|4175.2|4172.4|4175.1|4172.3|3
1605055230000|2020-11-11 00:40:30|4175.6|4172.8|4175.7|4172.9|4175.7|4172.9|4175.3|4172.5|3
1605055240000|2020-11-11 00:40:40|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|8
1605055250000|2020-11-11 00:40:50|||||||||1
1605055260000|2020-11-11 00:41:00|4175.7|4172.9|4176.7|4173.9|4176.7|4173.9|4175.1|4172.3|9
1605055270000|2020-11-11 00:41:10|4176.6|4173.8|4176.6|4173.8|4176.6|4173.8|4176.2|4173.4|1
1605055280000|2020-11-11 00:41:20|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|0
1605055290000|2020-11-11 00:41:30|4177.3|4174.5|4177.7|4174.9|4177.7|4174.9|4177.3|4174.5|10
1605055300000|2020-11-11 00:41:40|4177.1|4174.3|4177.1|4174.3|4177.7|4174.9|4177.1|4174.3|33
1605055310000|2020-11-11 00:41:50|4177.3|4174.5|4177.7|4174.9|4177.7|4174.9|4177.3|4174.5|1
1605055330000|2020-11-11 00:42:10|||||||||3
1605055340000|2020-11-11 00:42:20|4178.1|4175.3|4178.2|4175.4|4178.2|4175.4|4178.1|4175.3|12
1605055350000|2020-11-11 00:42:30|4178.1|4175.3|4178.2|4175.4|4178.2|4175.4|4178.1|4175.3|1
1605055360000|2020-11-11 00:42:40|4178|4175.2|4178.1|4175.3|4178.7|4175.9|4178|4175.2|7
1605055370000|2020-11-11 00:42:50|4177.7|4174.9|4177|4174.2|4178.1|4175.3|4176.6|4173.8|11
1605055380000|2020-11-11 00:43:00|4176.6|4173.8|4177.1|4174.3|4177.2|4174.4|4176.6|4173.8|1
1605055390000|2020-11-11 00:43:10|||||||||1
1605055400000|2020-11-11 00:43:20|4177.2|4174.4|4178.2|4175.4|4178.2|4175.4|4177.2|4174.4|2
1605055410000|2020-11-11 00:43:30|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|1
1605055420000|2020-11-11 00:43:40|4178.2|4175.4|4178.7|4175.9|4178.7|4175.9|4178.2|4175.4|1
1605055430000|2020-11-11 00:43:50|4178.5|4175.7|4178.1|4175.3|4178.5|4175.7|4178.1|4175.3|4
1605055440000|2020-11-11 00:44:00|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|2
1605055450000|2020-11-11 00:44:10|4178.1|4175.3|4177.1|4174.3|4178.1|4175.3|4177.1|4174.3|5
1605055460000|2020-11-11 00:44:20|4176.7|4173.9|4178.1|4175.3|4178.1|4175.3|4176.7|4173.9|7
1605055470000|2020-11-11 00:44:30|4178.2|4175.4|4178.2|4175.4|4178.7|4175.9|4178.2|4175.4|4
1605055480000|2020-11-11 00:44:40|4178.6|4175.8|4178|4175.2|4178.7|4175.9|4177.1|4174.3|18
1605055490000|2020-11-11 00:44:50|4177.6|4174.8|4177.2|4174.4|4178.1|4175.3|4177.2|4174.4|1
1605055500000|2020-11-11 00:45:00|4177.3|4174.5|4177.2|4174.4|4178.1|4175.3|4177.1|4174.3|2
1605055510000|2020-11-11 00:45:10|4177.1|4174.3|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|2
1605055520000|2020-11-11 00:45:20|4177.7|4174.9|4179.7|4176.9|4179.7|4176.9|4177.7|4174.9|22
1605055530000|2020-11-11 00:45:30|4180.7|4177.9|4179.7|4176.9|4180.7|4177.9|4179.7|4176.9|34
1605055540000|2020-11-11 00:45:40|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.1|4176.3|30
1605055550000|2020-11-11 00:45:50|4179.1|4176.3|4179.2|4176.4|4179.7|4176.9|4179.1|4176.3|1
1605055560000|2020-11-11 00:46:00|4179.1|4176.3|4178.7|4175.9|4179.7|4176.9|4178.7|4175.9|2
1605055570000|2020-11-11 00:46:10|4179.2|4176.4|4179.2|4176.4|4179.7|4176.9|4179.2|4176.4|10
1605055580000|2020-11-11 00:46:20|4178.3|4175.5|4176.1|4173.3|4178.3|4175.5|4175.6|4172.8|18
1605055590000|2020-11-11 00:46:30|4176.2|4173.4|4176.7|4173.9|4176.7|4173.9|4176.2|4173.4|4
1605055620000|2020-11-11 00:47:00|||||||||6
1605055640000|2020-11-11 00:47:20|4177|4174.2|4176.1|4173.3|4178.1|4175.3|4176.1|4173.3|12
1605055650000|2020-11-11 00:47:30|||||||||2
1605055660000|2020-11-11 00:47:40|4176.7|4173.9|4177.1|4174.3|4177.1|4174.3|4176.7|4173.9|5
1605055670000|2020-11-11 00:47:50|4177|4174.2|4177.1|4174.3|4177.1|4174.3|4176.3|4173.5|3
1605055680000|2020-11-11 00:48:00|4177|4174.2|4176.1|4173.3|4177|4174.2|4176.1|4173.3|8
1605055690000|2020-11-11 00:48:10|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|2
1605055700000|2020-11-11 00:48:20|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|0
1605055710000|2020-11-11 00:48:30|||||||||1
1605055720000|2020-11-11 00:48:40|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|0
1605055730000|2020-11-11 00:48:50|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|5
1605055740000|2020-11-11 00:49:00|4176.3|4173.5|4177.1|4174.3|4177.1|4174.3|4176.3|4173.5|6
1605055750000|2020-11-11 00:49:10|4177.2|4174.4|4177.7|4174.9|4178.1|4175.3|4177.2|4174.4|3
1605055760000|2020-11-11 00:49:20|4178.1|4175.3|4178.2|4175.4|4178.2|4175.4|4177.7|4174.9|0
1605055770000|2020-11-11 00:49:30|4178.1|4175.3|4175.2|4172.4|4178.1|4175.3|4175.1|4172.3|10
1605055780000|2020-11-11 00:49:40|4175.1|4172.3|4174.2|4171.4|4175.1|4172.3|4174.2|4171.4|6
1605055790000|2020-11-11 00:49:50|4174.1|4171.3|4173.5|4170.7|4174.6|4171.8|4173.5|4170.7|16
1605055800000|2020-11-11 00:50:00|4173.1|4170.3|4174.1|4171.3|4174.1|4171.3|4173.1|4170.3|6
1605055810000|2020-11-11 00:50:10|4173.7|4170.9|4173.1|4170.3|4173.7|4170.9|4173.1|4170.3|8
1605055820000|2020-11-11 00:50:20|4174.1|4171.3|4174.2|4171.4|4174.2|4171.4|4174.1|4171.3|6
1605055830000|2020-11-11 00:50:30|4174.3|4171.5|4175.1|4172.3|4175.2|4172.4|4174.3|4171.5|5
1605055840000|2020-11-11 00:50:40|4175.2|4172.4|4175.1|4172.3|4175.7|4172.9|4175.1|4172.3|4
1605055850000|2020-11-11 00:50:50|4174.7|4171.9|4174.7|4171.9|4175.1|4172.3|4174.7|4171.9|3
1605055860000|2020-11-11 00:51:00|4174.6|4171.8|4175.1|4172.3|4175.1|4172.3|4174.2|4171.4|4
1605055870000|2020-11-11 00:51:10|4175.3|4172.5|4175.6|4172.8|4175.7|4172.9|4175.2|4172.4|6
1605055880000|2020-11-11 00:51:20|4175.2|4172.4|4176.7|4173.9|4176.7|4173.9|4175.2|4172.4|25
1605055890000|2020-11-11 00:51:30|4177.1|4174.3|4177.7|4174.9|4177.7|4174.9|4177.1|4174.3|55
1605055900000|2020-11-11 00:51:40|4177.2|4174.4|4178.7|4175.9|4178.7|4175.9|4177.2|4174.4|9
1605055910000|2020-11-11 00:51:50|4179|4176.2|4179.7|4176.9|4179.7|4176.9|4179|4176.2|4
1605055920000|2020-11-11 00:52:00|4180.1|4177.3|4180.1|4177.3|4180.2|4177.4|4179.7|4176.9|15
1605055930000|2020-11-11 00:52:10|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|9
1605055940000|2020-11-11 00:52:20|||||||||6
1605055950000|2020-11-11 00:52:30|4179.2|4176.4|4179.1|4176.3|4179.2|4176.4|4179.1|4176.3|1
1605055960000|2020-11-11 00:52:40|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|0
1605055970000|2020-11-11 00:52:50|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.2|4175.4|2
1605055980000|2020-11-11 00:53:00|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|0
1605055990000|2020-11-11 00:53:10|4178.9|4176.1|4179.2|4176.4|4179.2|4176.4|4178.9|4176.1|4
1605056000000|2020-11-11 00:53:20|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|1
1605056010000|2020-11-11 00:53:30|||||||||1
1605056020000|2020-11-11 00:53:40|4179.4|4176.6|4179.2|4176.4|4179.4|4176.6|4179.2|4176.4|4
1605056030000|2020-11-11 00:53:50|4179.7|4176.9|4179.7|4176.9|4180.1|4177.3|4179.7|4176.9|3
1605056040000|2020-11-11 00:54:00|4180.1|4177.3|4179.7|4176.9|4180.1|4177.3|4179.7|4176.9|2
1605056050000|2020-11-11 00:54:10|4180.1|4177.3|4178.7|4175.9|4180.1|4177.3|4178.7|4175.9|4
1605056060000|2020-11-11 00:54:20|4179.1|4176.3|4178.1|4175.3|4179.1|4176.3|4177.7|4174.9|17
1605056070000|2020-11-11 00:54:30|4178|4175.2|4179.1|4176.3|4179.1|4176.3|4177.6|4174.8|7
1605056080000|2020-11-11 00:54:40|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|1
1605056090000|2020-11-11 00:54:50|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4178.6|4175.8|1
1605056100000|2020-11-11 00:55:00|||||||||1
1605056110000|2020-11-11 00:55:10|4178.7|4175.9|4178.2|4175.4|4179.1|4176.3|4178.2|4175.4|1
1605056120000|2020-11-11 00:55:20|4178.1|4175.3|4178.2|4175.4|4178.2|4175.4|4178.1|4175.3|1
1605056130000|2020-11-11 00:55:30|4179.1|4176.3|4178.2|4175.4|4179.1|4176.3|4178.2|4175.4|4
1605056140000|2020-11-11 00:55:40|4178.7|4175.9|4178.7|4175.9|4179.1|4176.3|4178.2|4175.4|1
1605056150000|2020-11-11 00:55:50|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|0
1605056160000|2020-11-11 00:56:00|4179.2|4176.4|4179.2|4176.4|4179.7|4176.9|4179.1|4176.3|7
1605056170000|2020-11-11 00:56:10|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|0
1605056180000|2020-11-11 00:56:20|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.2|4176.4|3
1605056190000|2020-11-11 00:56:30|||||||||1
1605056210000|2020-11-11 00:56:50|4179.1|4176.3|4178.7|4175.9|4179.1|4176.3|4178.7|4175.9|3
1605056220000|2020-11-11 00:57:00|4179.1|4176.3|4179.2|4176.4|4179.2|4176.4|4179.1|4176.3|3
1605056230000|2020-11-11 00:57:10|4179.7|4176.9|4179.2|4176.4|4179.7|4176.9|4179.2|4176.4|1
1605056240000|2020-11-11 00:57:20|4179|4176.2|4180.1|4177.3|4180.1|4177.3|4178.2|4175.4|26
1605056250000|2020-11-11 00:57:30|4180.4|4176.4|4178.6|4175.8|4180.4|4177|4178.1|4175.3|15
1605056260000|2020-11-11 00:57:40|4179.1|4176.3|4179.1|4176.3|4180.1|4177.3|4179.1|4176.3|6
1605056270000|2020-11-11 00:57:50|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|15
1605056280000|2020-11-11 00:58:00|4179.7|4176.9|4179.1|4176.3|4179.7|4176.9|4179.1|4176.3|4
1605056320000|2020-11-11 00:58:40|4179.2|4176.4|4179.1|4176.3|4179.2|4176.4|4179.1|4176.3|4
1605056330000|2020-11-11 00:58:50|4179.7|4176.9|4179.1|4176.3|4179.7|4176.9|4179.1|4176.3|4
1605056340000|2020-11-11 00:59:00|4178.7|4175.9|4178.1|4175.3|4178.7|4175.9|4178.1|4175.3|8
1605056350000|2020-11-11 00:59:10|||||||||1
1605056360000|2020-11-11 00:59:20|||||||||1
1605056370000|2020-11-11 00:59:30|4178.2|4175.4|4178.2|4175.4|4178.7|4175.9|4178.2|4175.4|5
1605056380000|2020-11-11 00:59:40|4178.7|4175.9|4178.1|4175.3|4178.7|4175.9|4178.1|4175.3|1
1605056390000|2020-11-11 00:59:50|||||||||5
1605056400000|2020-11-11 01:00:00|4177.7|4174.9|4173.1|4170.3|4179.7|4176.9|4172.4|4169.6|194
1605056410000|2020-11-11 01:00:10|4173.4|4170.6|4179.1|4176.3|4179.1|4176.3|4173.4|4170.6|70
1605056420000|2020-11-11 01:00:20|4179.4|4176.6|4178.7|4175.9|4179.7|4176.9|4177.7|4174.9|45
1605056430000|2020-11-11 01:00:30|4178.1|4175.3|4175.1|4172.3|4178.1|4175.3|4174.7|4171.9|38
1605056440000|2020-11-11 01:00:40|4174.7|4171.9|4172.7|4169.9|4175.1|4172.3|4172.1|4169.3|42
1605056450000|2020-11-11 01:00:50|4173.1|4170.3|4173.2|4170.4|4173.7|4170.9|4172.1|4169.3|21
1605056460000|2020-11-11 01:01:00|4173.1|4170.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|22
1605056470000|2020-11-11 01:01:10|4171.7|4168.9|4171.1|4168.3|4171.7|4168.9|4169.1|4166.3|89
1605056480000|2020-11-11 01:01:20|4171|4168.2|4169.1|4166.3|4171.1|4168.3|4169.1|4166.3|26
1605056490000|2020-11-11 01:01:30|4169.4|4166.6|4169.1|4166.3|4171.1|4168.3|4169.1|4166.3|23
1605056500000|2020-11-11 01:01:40|4169.4|4166.6|4169.1|4166.3|4170.1|4167.3|4169.1|4166.3|16
1605056510000|2020-11-11 01:01:50|4168.7|4165.9|4168.2|4165.4|4168.7|4165.9|4168.1|4165.3|25
1605056520000|2020-11-11 01:02:00|4168.1|4165.3|4170.1|4167.3|4170.1|4167.3|4168.1|4165.3|18
1605056530000|2020-11-11 01:02:10|4170.2|4167.4|4174.1|4171.3|4174.1|4171.3|4170.2|4167.4|44
1605056540000|2020-11-11 01:02:20|4173.5|4170.7|4176.1|4173.3|4176.1|4173.3|4173.1|4170.3|54
1605056550000|2020-11-11 01:02:30|4175.7|4172.9|4175.1|4172.3|4176.7|4173.9|4175.1|4172.3|31
1605056560000|2020-11-11 01:02:40|4174.1|4171.3|4172.7|4169.9|4174.4|4171.6|4172.1|4169.3|7
1605056570000|2020-11-11 01:02:50|4170.7|4167.9|4170.2|4167.4|4170.7|4167.9|4169.1|4166.3|30
1605056580000|2020-11-11 01:03:00|4170.6|4167.8|4170.2|4167.4|4171.2|4168.4|4170.1|4167.3|6
1605056590000|2020-11-11 01:03:10|4170.1|4167.3|4170.7|4167.9|4170.7|4167.9|4170.1|4167.3|5
1605056600000|2020-11-11 01:03:20|4171.1|4168.3|4171.7|4168.9|4172.1|4169.3|4171.1|4168.3|15
1605056610000|2020-11-11 01:03:30|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|17
1605056620000|2020-11-11 01:03:40|4170.7|4167.9|4169.6|4166.8|4170.7|4167.9|4169.1|4166.3|29
1605056630000|2020-11-11 01:03:50|4169.4|4166.6|4172.2|4169.4|4172.6|4169.8|4169.2|4166.4|74
1605056640000|2020-11-11 01:04:00|4172.1|4169.3|4172.7|4169.9|4172.7|4169.9|4171.7|4168.9|47
1605056650000|2020-11-11 01:04:10|4173.1|4170.3|4176.7|4173.9|4176.7|4173.9|4173.1|4170.3|26
1605056660000|2020-11-11 01:04:20|4176.5|4173.7|4176.1|4173.3|4176.5|4173.7|4175.7|4172.9|21
1605056670000|2020-11-11 01:04:30|4175.7|4172.9|4178.7|4175.9|4179.1|4176.3|4175.5|4172.7|22
1605056680000|2020-11-11 01:04:40|4178.6|4175.8|4178.6|4175.8|4179.5|4176.7|4178.4|4175.6|35
1605056690000|2020-11-11 01:04:50|4178.2|4175.4|4179.1|4176.3|4179.1|4176.3|4177.7|4174.9|5
1605056700000|2020-11-11 01:05:00|4178.1|4175.3|4179.7|4176.9|4179.7|4176.9|4178.1|4175.3|60
1605056710000|2020-11-11 01:05:10|4180.1|4177.3|4177.1|4174.3|4181.7|4178.9|4177.1|4174.3|103
1605056720000|2020-11-11 01:05:20|4177.2|4174.4|4179.1|4176.3|4179.2|4176.4|4176.7|4173.9|32
1605056730000|2020-11-11 01:05:30|4178.7|4175.9|4179.7|4176.9|4180.1|4177.3|4178.7|4175.9|6
1605056740000|2020-11-11 01:05:40|4179.4|4176.6|4177.1|4174.3|4179.4|4176.6|4175.7|4172.9|30
1605056750000|2020-11-11 01:05:50|4176.7|4173.9|4176.7|4173.9|4178.1|4175.3|4176|4173.2|30
1605056760000|2020-11-11 01:06:00|4177.1|4174.3|4174.1|4171.3|4177.1|4174.3|4173.1|4170.3|35
1605056770000|2020-11-11 01:06:10|4173.1|4170.3|4171.1|4168.3|4174.1|4171.3|4170.7|4167.9|39
1605056780000|2020-11-11 01:06:20|4171.5|4168.7|4170.1|4167.3|4172.1|4169.3|4170.1|4167.3|23
1605056790000|2020-11-11 01:06:30|4170.6|4167.8|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|15
1605056800000|2020-11-11 01:06:40|4171.4|4168.6|4171.7|4168.9|4172.7|4169.9|4171.4|4168.6|28
1605056810000|2020-11-11 01:06:50|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4170.7|4167.9|23
1605056820000|2020-11-11 01:07:00|4171.6|4168.8|4172.1|4169.3|4172.1|4169.3|4171.1|4168.3|13
1605056830000|2020-11-11 01:07:10|4171.2|4168.4|4170.6|4167.8|4171.2|4168.4|4170.6|4167.8|16
1605056840000|2020-11-11 01:07:20|4170.5|4167.7|4169.1|4166.3|4171.1|4168.3|4169.1|4166.3|30
1605056850000|2020-11-11 01:07:30|4169.4|4166.6|4170.1|4167.3|4170.1|4167.3|4169.4|4166.6|6
1605056860000|2020-11-11 01:07:40|4169.8|4167|4169.2|4166.4|4169.8|4167|4169.2|4166.4|12
1605056870000|2020-11-11 01:07:50|4169.1|4166.3|4169.1|4166.3|4169.2|4166.4|4168.5|4165.7|10
1605056880000|2020-11-11 01:08:00|4169.2|4166.4|4169.4|4166.6|4169.7|4166.9|4168.7|4165.9|9
1605056890000|2020-11-11 01:08:10|4169.7|4166.9|4169.1|4166.3|4169.7|4166.9|4168.7|4165.9|11
1605056900000|2020-11-11 01:08:20|4168.7|4165.9|4168.1|4165.3|4168.7|4165.9|4167.7|4164.9|29
1605056910000|2020-11-11 01:08:30|4168.2|4165.4|4170.1|4167.3|4170.1|4167.3|4168.2|4165.4|7
1605056920000|2020-11-11 01:08:40|4170.2|4167.4|4170.7|4167.9|4171.1|4168.3|4170.1|4167.3|12
1605056930000|2020-11-11 01:08:50|4171.1|4168.3|4170.7|4167.9|4171.1|4168.3|4170.7|4167.9|1
1605056940000|2020-11-11 01:09:00|4171.1|4168.3|4172.7|4169.9|4173.7|4170.9|4171.1|4168.3|40
1605056950000|2020-11-11 01:09:10|4173.1|4170.3|4173.1|4170.3|4173.2|4170.4|4173.1|4170.3|4
1605056960000|2020-11-11 01:09:20|4172.7|4169.9|4173.1|4170.3|4173.1|4170.3|4172.7|4169.9|1
1605056970000|2020-11-11 01:09:30|4173.4|4170.6|4175.7|4172.9|4176.7|4173.9|4173.4|4170.6|14
1605056980000|2020-11-11 01:09:40|4175.1|4172.3|4177.1|4174.3|4177.5|4174.7|4174.7|4171.9|32
1605056990000|2020-11-11 01:09:50|4176.6|4173.8|4177.7|4174.9|4178.6|4175.8|4176.6|4173.8|13
1605057000000|2020-11-11 01:10:00|4178.1|4175.3|4177.7|4174.9|4178.7|4175.9|4177.6|4174.8|16
1605057010000|2020-11-11 01:10:10|4178.1|4175.3|4177.7|4174.9|4178.7|4175.9|4177.1|4174.3|15
1605057020000|2020-11-11 01:10:20|4177.4|4174.6|4177.7|4174.9|4178.1|4175.3|4177.2|4174.4|5
1605057030000|2020-11-11 01:10:30|4177.5|4174.7|4177.6|4174.8|4178.2|4175.4|4177.5|4174.7|20
1605057040000|2020-11-11 01:10:40|4177.7|4174.9|4176.2|4173.4|4177.7|4174.9|4176.1|4173.3|12
1605057050000|2020-11-11 01:10:50|4176.1|4173.3|4176.5|4173.7|4176.7|4173.9|4176.1|4173.3|2
1605057060000|2020-11-11 01:11:00|4176.6|4173.8|4176.7|4173.9|4178.1|4175.3|4176.6|4173.8|7
1605057070000|2020-11-11 01:11:10|4176.5|4173.7|4176.7|4173.9|4177.7|4174.9|4175.7|4172.9|27
1605057080000|2020-11-11 01:11:20|4178.1|4175.3|4178.2|4175.4|4179.5|4176.7|4176.7|4173.9|36
1605057090000|2020-11-11 01:11:30|4178.1|4175.3|4176.7|4173.9|4178.1|4175.3|4176.7|4173.9|9
1605057100000|2020-11-11 01:11:40|4177.1|4174.3|4178.2|4175.4|4178.6|4175.8|4177.1|4174.3|12
1605057110000|2020-11-11 01:11:50|4178.1|4175.3|4178.1|4175.3|4178.7|4175.9|4178.1|4175.3|2
1605057120000|2020-11-11 01:12:00|4178.2|4175.4|4177.1|4174.3|4178.7|4175.9|4176.6|4173.8|37
1605057130000|2020-11-11 01:12:10|4177.7|4174.9|4177.1|4174.3|4178.5|4175.7|4176.7|4173.9|16
1605057140000|2020-11-11 01:12:20|4178.1|4175.3|4177.1|4174.3|4178.5|4175.7|4177.1|4174.3|9
1605057150000|2020-11-11 01:12:30|4177.4|4174.6|4178.1|4175.3|4178.1|4175.3|4177.4|4174.6|6
1605057160000|2020-11-11 01:12:40|4178.5|4175.7|4178.1|4175.3|4180.1|4177.3|4178.1|4175.3|21
1605057170000|2020-11-11 01:12:50|4177.9|4175.1|4178.1|4175.3|4178.1|4175.3|4177.5|4174.7|6
1605057180000|2020-11-11 01:13:00|4177.9|4175.1|4176.1|4173.3|4177.9|4175.1|4176.1|4173.3|4
1605057190000|2020-11-11 01:13:10|4176.2|4173.4|4177.7|4174.9|4178.1|4175.3|4176.2|4173.4|15
1605057200000|2020-11-11 01:13:20|4177.9|4175.1|4178.1|4175.3|4178.1|4175.3|4176.6|4173.8|11
1605057210000|2020-11-11 01:13:30|4178|4175.2|4178.1|4175.3|4178.1|4175.3|4177.6|4174.8|10
1605057220000|2020-11-11 01:13:40|4178.5|4175.7|4179.1|4176.3|4179.7|4176.9|4178.1|4175.3|9
1605057230000|2020-11-11 01:13:50|4179.2|4176.4|4179.1|4176.3|4179.2|4176.4|4179.1|4176.3|1
1605057240000|2020-11-11 01:14:00|||||||||5
1605057250000|2020-11-11 01:14:10|4178.7|4175.9|4179.1|4176.3|4179.1|4176.3|4178.7|4175.9|3
1605057260000|2020-11-11 01:14:20|4179.4|4176.6|4178.6|4175.8|4180.1|4177.3|4178.6|4175.8|19
1605057270000|2020-11-11 01:14:30|4178.7|4175.9|4179.1|4176.3|4179.1|4176.3|4178.6|4175.8|2
1605057290000|2020-11-11 01:14:50|4179.5|4176.7|4179.1|4176.3|4180.1|4177.3|4179.1|4176.3|14
1605057300000|2020-11-11 01:15:00|4179.2|4176.4|4178.2|4175.4|4179.6|4176.8|4178.1|4175.3|26
1605057310000|2020-11-11 01:15:10|4178.1|4175.3|4177.1|4174.3|4178.1|4175.3|4176.1|4173.3|29
1605057320000|2020-11-11 01:15:20|4177.2|4174.4|4177.7|4174.9|4177.7|4174.9|4177.1|4174.3|10
1605057330000|2020-11-11 01:15:30|4177.1|4174.3|4176.7|4173.9|4177.7|4174.9|4176.7|4173.9|15
1605057340000|2020-11-11 01:15:40|4177.1|4174.3|4177.2|4174.4|4177.2|4174.4|4176.6|4173.8|21
1605057350000|2020-11-11 01:15:50|4177.1|4174.3|4177.7|4174.9|4178.1|4175.3|4176.1|4173.3|8
1605057360000|2020-11-11 01:16:00|4178.1|4175.3|4177.7|4174.9|4178.1|4175.3|4177.2|4174.4|3
1605057370000|2020-11-11 01:16:10|4178.1|4175.3|4178.1|4175.3|4178.2|4175.4|4177.7|4174.9|2
1605057390000|2020-11-11 01:16:30|4177.7|4174.9|4178.1|4175.3|4178.2|4175.4|4177.7|4174.9|5
1605057400000|2020-11-11 01:16:40|4178.2|4175.4|4178.7|4175.9|4179.1|4176.3|4178.2|4175.4|5
1605057410000|2020-11-11 01:16:50|4178.6|4175.8|4178.1|4175.3|4178.7|4175.9|4177.7|4174.9|11
1605057420000|2020-11-11 01:17:00|4178.4|4175.6|4177.7|4174.9|4178.6|4175.8|4177.6|4174.8|5
1605057430000|2020-11-11 01:17:10|4177.6|4174.8|4175.7|4172.9|4178.1|4175.3|4175.7|4172.9|11
1605057440000|2020-11-11 01:17:20|4175.5|4172.7|4175.7|4172.9|4175.7|4172.9|4175.5|4172.7|6
1605057450000|2020-11-11 01:17:30|4175.5|4172.7|4175.7|4172.9|4180.7|4177.9|4175.5|4172.7|65
1605057460000|2020-11-11 01:17:40|4175.5|4172.7|4178.6|4175.8|4178.7|4175.9|4174.7|4171.9|50
1605057470000|2020-11-11 01:17:50|4178.2|4175.4|4180.7|4177.9|4180.7|4177.9|4178.2|4175.4|28
1605057480000|2020-11-11 01:18:00|4181|4178.2|4180.7|4177.9|4181.2|4178.4|4180.7|4177.9|32
1605057490000|2020-11-11 01:18:10|4181|4178.2|4182.7|4179.9|4183.7|4180.9|4181|4178.2|129
1605057500000|2020-11-11 01:18:20|4182.9|4180.1|4181.7|4178.9|4183.7|4180.9|4181.7|4178.9|30
1605057510000|2020-11-11 01:18:30|4180.9|4178.1|4181.7|4178.9|4181.7|4178.9|4180.9|4178.1|11
1605057520000|2020-11-11 01:18:40|4181.2|4178.4|4180.2|4177.4|4181.7|4178.9|4180.1|4177.3|15
1605057530000|2020-11-11 01:18:50|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|4179.7|4176.9|8
1605057540000|2020-11-11 01:19:00|4180.6|4177.8|4181.7|4178.9|4183.1|4180.3|4179.7|4176.9|42
1605057550000|2020-11-11 01:19:10|4182.1|4179.3|4181.7|4178.9|4182.1|4179.3|4181.7|4178.9|2
1605057560000|2020-11-11 01:19:20|4182.1|4179.3|4182.1|4179.3|4182.1|4179.3|4181.7|4178.9|2
1605057570000|2020-11-11 01:19:30|4181.7|4178.9|4182.1|4179.3|4182.1|4179.3|4181.7|4178.9|2
1605057580000|2020-11-11 01:19:40|4182.5|4179.7|4183.1|4180.3|4183.2|4180.4|4182.1|4179.3|12
1605057590000|2020-11-11 01:19:50|4183.2|4180.4|4183.7|4180.9|4184.7|4181.9|4183.2|4180.4|32
1605057600000|2020-11-11 01:20:00|4184.1|4181.3|4185.1|4182.3|4186.1|4183.3|4183.7|4180.9|983
1605057610000|2020-11-11 01:20:10|4184.7|4181.9|4182.4|4179.6|4185.4|4182.6|4182.2|4179.4|218
1605057620000|2020-11-11 01:20:20|4182.7|4179.9|4183.7|4180.9|4183.7|4180.9|4182.4|4179.6|23
1605057630000|2020-11-11 01:20:30|4183.2|4180.4|4185.7|4182.9|4186.1|4183.3|4183.2|4180.4|28
1605057640000|2020-11-11 01:20:40|4186.1|4183.3|4185.1|4182.3|4186.2|4183.4|4184.7|4181.9|10
1605057650000|2020-11-11 01:20:50|4184.7|4181.9|4184.7|4181.9|4185.1|4182.3|4184.7|4181.9|7
1605057660000|2020-11-11 01:21:00|4184.5|4181.7|4182.7|4179.9|4184.7|4181.9|4182.7|4179.9|19
1605057670000|2020-11-11 01:21:10|4182.5|4179.7|4180.4|4177.6|4182.5|4179.7|4179.7|4176.9|20
1605057680000|2020-11-11 01:21:20|4180.7|4177.9|4180.2|4177.4|4180.7|4177.9|4179.7|4176.9|7
1605057690000|2020-11-11 01:21:30|4180.1|4177.3|4180.2|4177.4|4180.7|4177.9|4179.7|4176.9|5
1605057700000|2020-11-11 01:21:40|4180.1|4177.3|4178.1|4175.3|4180.1|4177.3|4178.1|4175.3|7
1605057710000|2020-11-11 01:21:50|4178.6|4175.8|4178.2|4175.4|4178.7|4175.9|4177.7|4174.9|3
1605057720000|2020-11-11 01:22:00|4178.7|4175.9|4178.7|4175.9|4179.1|4176.3|4178.2|4175.4|3
1605057730000|2020-11-11 01:22:10|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|3
1605057740000|2020-11-11 01:22:20|4178.1|4175.3|4178.1|4175.3|4178.7|4175.9|4177.7|4174.9|11
1605057750000|2020-11-11 01:22:30|4177.7|4174.9|4178.1|4175.3|4178.2|4175.4|4177.7|4174.9|2
1605057760000|2020-11-11 01:22:40|4178.2|4175.4|4178.5|4175.7|4179.1|4176.3|4178.2|4175.4|6
1605057770000|2020-11-11 01:22:50|4179|4176.2|4178.1|4175.3|4179|4176.2|4178.1|4175.3|17
1605057780000|2020-11-11 01:23:00|4178.5|4175.7|4176.2|4173.4|4179.1|4176.3|4175.7|4172.9|22
1605057790000|2020-11-11 01:23:10|4176.1|4173.3|4177.1|4174.3|4177.1|4174.3|4176.1|4173.3|6
1605057800000|2020-11-11 01:23:20|4176.7|4173.9|4176.6|4173.8|4176.7|4173.9|4176.2|4173.4|4
1605057810000|2020-11-11 01:23:30|4176.2|4173.4|4176.7|4173.9|4177.1|4174.3|4176.2|4173.4|1
1605057820000|2020-11-11 01:23:40|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4175.7|4172.9|18
1605057830000|2020-11-11 01:23:50|4176.7|4173.9|4176.2|4173.4|4176.7|4173.9|4175.7|4172.9|9
1605057840000|2020-11-11 01:24:00|4176.6|4173.8|4177.1|4174.3|4177.1|4174.3|4176.6|4173.8|0
1605057850000|2020-11-11 01:24:10|4177.4|4174.6|4181.7|4178.9|4183.1|4180.3|4177.4|4174.6|51
1605057860000|2020-11-11 01:24:20|4182|4179.2|4183.1|4180.3|4183.1|4180.3|4181.2|4178.4|6
1605057870000|2020-11-11 01:24:30|4183.4|4180.6|4184.7|4181.9|4184.7|4181.9|4183.4|4180.6|14
1605057880000|2020-11-11 01:24:40|4184.6|4181.8|4185.7|4182.9|4185.7|4182.9|4184.2|4181.4|7
1605057890000|2020-11-11 01:24:50|4186|4183.2|4187.7|4184.9|4188.1|4185.3|4186|4183.2|62
1605057900000|2020-11-11 01:25:00|4188.1|4185.3|4187.1|4184.3|4188.1|4185.3|4186.1|4183.3|30
1605057910000|2020-11-11 01:25:10|4187.2|4184.4|4190.1|4187.3|4190.1|4187.3|4187.2|4184.4|29
1605057920000|2020-11-11 01:25:20|4190.4|4187.6|4189.5|4186.7|4190.4|4187.6|4189.5|4186.7|34
1605057930000|2020-11-11 01:25:30|4188.7|4185.9|4190.1|4187.3|4190.1|4187.3|4188.1|4185.3|22
1605057940000|2020-11-11 01:25:40|4189.1|4186.3|4189.1|4186.3|4189.5|4186.7|4189.1|4186.3|15
1605057950000|2020-11-11 01:25:50|4190.1|4187.3|4190.1|4187.3|4190.7|4187.9|4190.1|4187.3|12
1605057960000|2020-11-11 01:26:00|4190.2|4187.4|4189.7|4186.9|4190.2|4187.4|4189.1|4186.3|25
1605057970000|2020-11-11 01:26:10|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|3
1605057980000|2020-11-11 01:26:20|4190.5|4187.7|4190.7|4187.9|4190.7|4187.9|4190.1|4187.3|16
1605057990000|2020-11-11 01:26:30|4190.5|4187.7|4190.6|4187.8|4190.7|4187.9|4190.1|4187.3|14
1605058000000|2020-11-11 01:26:40|4190.5|4187.7|4190.6|4187.8|4190.7|4187.9|4188.1|4185.3|48
1605058010000|2020-11-11 01:26:50|4190.5|4187.7|4191.1|4188.3|4191.6|4188.8|4190.5|4187.7|15
1605058020000|2020-11-11 01:27:00|4191.7|4188.9|4195.1|4192.3|4197.1|4194.3|4191.5|4188.7|245
1605058030000|2020-11-11 01:27:10|4195|4192.2|4196.1|4193.3|4197.1|4194.3|4194.1|4191.3|60
1605058040000|2020-11-11 01:27:20|4195.9|4193.1|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|31
1605058050000|2020-11-11 01:27:30|4196|4193.2|4193.2|4190.4|4196.1|4193.3|4193.1|4190.3|22
1605058060000|2020-11-11 01:27:40|4193.7|4190.9|4194.6|4191.8|4194.6|4191.8|4193.6|4190.8|10
1605058070000|2020-11-11 01:27:50|4194.5|4191.7|4194.1|4191.3|4194.7|4191.9|4193.1|4190.3|26
1605058080000|2020-11-11 01:28:00|4194.5|4191.7|4195.1|4192.3|4195.1|4192.3|4194.1|4191.3|6
1605058090000|2020-11-11 01:28:10|4195.4|4192.6|4196.6|4193.8|4196.6|4193.8|4195.1|4192.3|22
1605058100000|2020-11-11 01:28:20|4196.7|4193.9|4197.1|4194.3|4197.2|4194.4|4196.7|4193.9|6
1605058110000|2020-11-11 01:28:30|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.2|4193.4|20
1605058120000|2020-11-11 01:28:40|4196.5|4193.7|4195.6|4192.8|4196.5|4193.7|4195.6|4192.8|28
1605058130000|2020-11-11 01:28:50|4195.7|4192.9|4195.7|4192.9|4196.5|4193.7|4195.7|4192.9|7
1605058140000|2020-11-11 01:29:00|4196.7|4193.9|4196.4|4193.6|4197.1|4194.3|4196.1|4193.3|20
1605058150000|2020-11-11 01:29:10|4196.7|4193.9|4196.2|4193.4|4196.7|4193.9|4195.7|4192.9|6
1605058160000|2020-11-11 01:29:20|4196.6|4193.8|4195.7|4192.9|4196.7|4193.9|4195.4|4192.6|17
1605058170000|2020-11-11 01:29:30|4195.1|4192.3|4194.7|4191.9|4195.1|4192.3|4193.7|4190.9|31
1605058180000|2020-11-11 01:29:40|4195|4192.2|4197.1|4194.3|4197.1|4194.3|4195|4192.2|14
1605058190000|2020-11-11 01:29:50|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|4
1605058200000|2020-11-11 01:30:00|4197.2|4194.4|4197.7|4194.9|4197.7|4194.9|4196.7|4193.9|28
1605058210000|2020-11-11 01:30:10|4197.1|4194.3|4197.1|4194.3|4197.7|4194.9|4197.1|4194.3|18
1605058220000|2020-11-11 01:30:20|4197.2|4194.4|4197.1|4194.3|4197.2|4194.4|4196.2|4193.4|41
1605058230000|2020-11-11 01:30:30|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|1
1605058240000|2020-11-11 01:30:40|4197|4194.2|4194.1|4191.3|4197.1|4194.3|4193.7|4190.9|71
1605058250000|2020-11-11 01:30:50|4193.7|4190.9|4194.1|4191.3|4194.1|4191.3|4192.7|4189.9|43
1605058260000|2020-11-11 01:31:00|4193.7|4190.9|4194.1|4191.3|4195.1|4192.3|4192.7|4189.9|27
1605058270000|2020-11-11 01:31:10|4193.7|4190.9|4193.1|4190.3|4193.9|4191.1|4192.2|4189.4|53
1605058280000|2020-11-11 01:31:20|4192.7|4189.9|4190.7|4187.9|4192.7|4189.9|4190.7|4187.9|32
1605058290000|2020-11-11 01:31:30|4190.6|4187.8|4191.1|4188.3|4191.7|4188.9|4190.4|4187.6|18
1605058300000|2020-11-11 01:31:40|4191.2|4188.4|4191.1|4188.3|4192.1|4189.3|4190.7|4187.9|3
1605058310000|2020-11-11 01:31:50|4191.2|4188.4|4192.2|4189.4|4192.2|4189.4|4190.7|4187.9|13
1605058320000|2020-11-11 01:32:00|4192.1|4189.3|4191.7|4188.9|4192.1|4189.3|4191.7|4188.9|3
1605058330000|2020-11-11 01:32:10|4191.5|4188.7|4191.1|4188.3|4191.5|4188.7|4191.1|4188.3|8
1605058340000|2020-11-11 01:32:20|4190.7|4187.9|4190.7|4187.9|4191.1|4188.3|4190.7|4187.9|5
1605058350000|2020-11-11 01:32:30|4191.1|4188.3|4193.1|4190.3|4193.7|4190.9|4190.5|4187.7|20
1605058360000|2020-11-11 01:32:40|4193|4190.2|4192.1|4189.3|4193.1|4190.3|4191.6|4188.8|20
1605058370000|2020-11-11 01:32:50|4192.5|4189.7|4192.1|4189.3|4193.6|4190.8|4191.7|4188.9|42
1605058380000|2020-11-11 01:33:00|4192|4189.2|4190.1|4187.3|4192.1|4189.3|4190.1|4187.3|31
1605058390000|2020-11-11 01:33:10|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.5|4186.7|15
1605058400000|2020-11-11 01:33:20|||||||||4
1605058410000|2020-11-11 01:33:30|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|13
1605058420000|2020-11-11 01:33:40|4189.7|4186.9|4189.7|4186.9|4190.7|4187.9|4189.7|4186.9|13
1605058430000|2020-11-11 01:33:50|||||||||1
1605058440000|2020-11-11 01:34:00|4189.6|4186.8|4186.7|4183.9|4189.6|4186.8|4186.2|4183.4|26
1605058450000|2020-11-11 01:34:10|4186.9|4184.1|4187.6|4184.8|4187.7|4184.9|4186.9|4184.1|11
1605058460000|2020-11-11 01:34:20|4187.7|4184.9|4187.6|4184.8|4187.7|4184.9|4187.6|4184.8|0
1605058470000|2020-11-11 01:34:30|4187.5|4184.7|4188.7|4185.9|4188.7|4185.9|4187.1|4184.3|2
1605058480000|2020-11-11 01:34:40|4189.1|4186.3|4189.7|4186.9|4190.1|4187.3|4189.1|4186.3|8
1605058490000|2020-11-11 01:34:50|4189.5|4186.7|4190.1|4187.3|4190.1|4187.3|4189.1|4186.3|11
1605058500000|2020-11-11 01:35:00|4189.6|4186.8|4189.7|4186.9|4190.1|4187.3|4189.6|4186.8|6
1605058510000|2020-11-11 01:35:10|4190.1|4187.3|4189.7|4186.9|4190.1|4187.3|4189.7|4186.9|2
1605058520000|2020-11-11 01:35:20|4189.5|4186.7|4188.6|4185.8|4189.7|4186.9|4188.5|4185.7|24
1605058530000|2020-11-11 01:35:30|4188.5|4185.7|4190.1|4187.3|4190.1|4187.3|4188.5|4185.7|5
1605058540000|2020-11-11 01:35:40|4189.7|4186.9|4191.1|4188.3|4191.1|4188.3|4188.7|4185.9|34
1605058550000|2020-11-11 01:35:50|4190.5|4187.7|4190.2|4187.4|4191.1|4188.3|4189.7|4186.9|18
1605058560000|2020-11-11 01:36:00|4190.7|4187.9|4192.1|4189.3|4192.1|4189.3|4190.7|4187.9|5
1605058570000|2020-11-11 01:36:10|4191.7|4188.9|4190.6|4187.8|4192.1|4189.3|4190.5|4187.7|7
1605058580000|2020-11-11 01:36:20|4191.1|4188.3|4189.6|4186.8|4191.1|4188.3|4189.6|4186.8|4
1605058590000|2020-11-11 01:36:30|4189.5|4186.7|4189.1|4186.3|4189.5|4186.7|4188.7|4185.9|5
1605058600000|2020-11-11 01:36:40|4189.5|4186.7|4189.1|4186.3|4189.5|4186.7|4189.1|4186.3|1
1605058610000|2020-11-11 01:36:50|4188.9|4186.1|4188.1|4185.3|4188.9|4186.1|4187.6|4184.8|14
1605058620000|2020-11-11 01:37:00|4187.5|4184.7|4186.1|4183.3|4187.5|4184.7|4186.1|4183.3|14
1605058630000|2020-11-11 01:37:10|4186.2|4183.4|4187.1|4184.3|4187.1|4184.3|4186.2|4183.4|3
1605058640000|2020-11-11 01:37:20|4187.4|4184.6|4187.7|4184.9|4187.7|4184.9|4187.1|4184.3|10
1605058650000|2020-11-11 01:37:30|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|4187.8|4185|9
1605058660000|2020-11-11 01:37:40|4188.4|4185.6|4190.1|4187.3|4190.1|4187.3|4188.4|4185.6|14
1605058670000|2020-11-11 01:37:50|4190.3|4187.5|4190.1|4187.3|4190.3|4187.5|4190.1|4187.3|15
1605058690000|2020-11-11 01:38:10|4189.8|4187|4190.1|4187.3|4190.1|4187.3|4189.5|4186.7|12
1605058700000|2020-11-11 01:38:20|4189.5|4186.7|4188.6|4185.8|4189.5|4186.7|4188.5|4185.7|8
1605058710000|2020-11-11 01:38:30|4188.5|4185.7|4188.1|4185.3|4188.5|4185.7|4187.8|4185|12
1605058720000|2020-11-11 01:38:40|4188.5|4185.7|4187.6|4184.8|4188.5|4185.7|4187.6|4184.8|7
1605058730000|2020-11-11 01:38:50|4187.5|4184.7|4188.1|4185.3|4188.1|4185.3|4187.5|4184.7|3
1605058740000|2020-11-11 01:39:00|4187.6|4184.8|4188.1|4185.3|4188.1|4185.3|4187.6|4184.8|1
1605058750000|2020-11-11 01:39:10|4188.5|4185.7|4190.1|4187.3|4190.1|4187.3|4188.5|4185.7|5
1605058760000|2020-11-11 01:39:20|4190.3|4187.5|4190.1|4187.3|4191.1|4188.3|4190.1|4187.3|13
1605058770000|2020-11-11 01:39:30|4189.9|4187.1|4189.1|4186.3|4189.9|4187.1|4188.8|4186|1
1605058780000|2020-11-11 01:39:40|4188.8|4186|4189.1|4186.3|4189.1|4186.3|4188.8|4186|1
1605058790000|2020-11-11 01:39:50|4188.8|4186|4189.1|4186.3|4189.1|4186.3|4188.5|4185.7|2
1605058800000|2020-11-11 01:40:00|4188.6|4185.8|4188.5|4185.7|4189.1|4186.3|4188.5|4185.7|9
1605058810000|2020-11-11 01:40:10|4189|4186.2|4189.1|4186.3|4189.5|4186.7|4189|4186.2|2
1605058830000|2020-11-11 01:40:30|4188.5|4185.7|4188.1|4185.3|4188.5|4185.7|4187.5|4184.7|15
1605058840000|2020-11-11 01:40:40|4188|4185.2|4188|4185.2|4188.1|4185.3|4187.6|4184.8|7
1605058850000|2020-11-11 01:40:50|4188.1|4185.3|4186.1|4183.3|4188.1|4185.3|4186.1|4183.3|11
1605058860000|2020-11-11 01:41:00|4186.5|4183.7|4186.1|4183.3|4186.8|4184|4186.1|4183.3|14
1605058870000|2020-11-11 01:41:10|4186.8|4184|4185.1|4182.3|4186.8|4184|4184.8|4182|40
1605058880000|2020-11-11 01:41:20|4185.3|4182.5|4185.8|4183|4185.8|4183|4185.3|4182.5|7
1605058890000|2020-11-11 01:41:30|4186.6|4183.8|4186.1|4183.3|4186.6|4183.8|4186.1|4183.3|4
1605058910000|2020-11-11 01:41:50|4186.4|4183.6|4186.8|4184|4188.1|4185.3|4186.4|4183.6|22
1605058920000|2020-11-11 01:42:00|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|0
1605058930000|2020-11-11 01:42:10|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|0
1605058940000|2020-11-11 01:42:20|4187.1|4184.3|4187.1|4184.3|4188.1|4185.3|4186.8|4184|7
1605058960000|2020-11-11 01:42:40|4188.1|4185.3|4188.1|4185.3|4189.1|4186.3|4188.1|4185.3|21
1605058970000|2020-11-11 01:42:50|4188.3|4185.5|4188.1|4185.3|4188.3|4185.5|4188.1|4185.3|1
1605058980000|2020-11-11 01:43:00|4186.8|4184|4186.8|4184|4187.1|4184.3|4186.8|4184|22
1605058990000|2020-11-11 01:43:10|4187.1|4184.3|4186.8|4184|4187.3|4184.5|4186.8|4184|5
1605059000000|2020-11-11 01:43:20|4186.6|4183.8|4186.1|4183.3|4186.8|4184|4186.1|4183.3|12
1605059020000|2020-11-11 01:43:40|4185.8|4183|4186.1|4183.3|4186.5|4183.7|4185.5|4182.7|34
1605059030000|2020-11-11 01:43:50|4185.6|4182.8|4185.5|4182.7|4186.1|4183.3|4185.5|4182.7|7
1605059040000|2020-11-11 01:44:00|4185.8|4183|4186.1|4183.3|4186.6|4183.8|4185.8|4183|11
1605059050000|2020-11-11 01:44:10|||||||||1
1605059060000|2020-11-11 01:44:20|4186.8|4184|4186.1|4183.3|4186.8|4184|4186.1|4183.3|10
1605059070000|2020-11-11 01:44:30|||||||||1
1605059080000|2020-11-11 01:44:40|||||||||1
1605059090000|2020-11-11 01:44:50|4185.8|4183|4186.1|4183.3|4186.1|4183.3|4185.5|4182.7|6
1605059100000|2020-11-11 01:45:00|4185.5|4182.7|4183.1|4180.3|4185.5|4182.7|4182.8|4180|21
1605059110000|2020-11-11 01:45:10|4182.8|4180|4183.1|4180.3|4183.1|4180.3|4182.8|4180|9
1605059120000|2020-11-11 01:45:20|4182.8|4180|4183.1|4180.3|4184.5|4181.7|4182.5|4179.7|14
1605059130000|2020-11-11 01:45:30|4183.4|4180.6|4184.1|4181.3|4188.1|4185.3|4183.4|4180.6|71
1605059140000|2020-11-11 01:45:40|4183.8|4181|4186.1|4183.3|4186.1|4183.3|4183.8|4181|21
1605059150000|2020-11-11 01:45:50|4186.3|4183.5|4186.1|4183.3|4186.8|4184|4186.1|4183.3|7
1605059160000|2020-11-11 01:46:00|4185.6|4182.8|4186.1|4183.3|4186.1|4183.3|4185.6|4182.8|3
1605059170000|2020-11-11 01:46:10|4186.4|4183.6|4187.1|4184.3|4187.1|4184.3|4186.4|4183.6|5
1605059180000|2020-11-11 01:46:20|4187|4184.2|4186.6|4183.8|4187|4184.2|4186.6|4183.8|0
1605059190000|2020-11-11 01:46:30|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|9
1605059200000|2020-11-11 01:46:40|4187.6|4184.8|4187.6|4184.8|4187.8|4185|4187.6|4184.8|17
1605059210000|2020-11-11 01:46:50|4187.8|4185|4188.1|4185.3|4188.1|4185.3|4187.8|4185|0
1605059220000|2020-11-11 01:47:00|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|2
1605059230000|2020-11-11 01:47:10|4187.5|4184.7|4188.1|4185.3|4188.1|4185.3|4187.1|4184.3|10
1605059240000|2020-11-11 01:47:20|4187.8|4185|4188.1|4185.3|4188.1|4185.3|4187.8|4185|0
1605059250000|2020-11-11 01:47:30|4187.5|4184.7|4186.1|4183.3|4187.5|4184.7|4186.1|4183.3|5
1605059260000|2020-11-11 01:47:40|4186.6|4183.8|4186.1|4183.3|4186.6|4183.8|4186.1|4183.3|6
1605059270000|2020-11-11 01:47:50|||||||||2
1605059280000|2020-11-11 01:48:00|4185.9|4183.1|4185.1|4182.3|4185.9|4183.1|4185.1|4182.3|7
1605059290000|2020-11-11 01:48:10|4185.5|4182.7|4186.1|4183.3|4186.1|4183.3|4185.5|4182.7|4
1605059300000|2020-11-11 01:48:20|4185.9|4183.1|4189.1|4186.3|4189.5|4186.7|4185.5|4182.7|36
1605059310000|2020-11-11 01:48:30|4189.4|4186.6|4190.1|4187.3|4190.5|4187.7|4189.4|4186.6|24
1605059320000|2020-11-11 01:48:40|4190.4|4187.6|4191.1|4188.3|4191.1|4188.3|4190.4|4187.6|38
1605059330000|2020-11-11 01:48:50|4190.6|4187.8|4189.5|4186.7|4190.6|4187.8|4189.5|4186.7|8
1605059340000|2020-11-11 01:49:00|4189.8|4187|4188.1|4185.3|4189.8|4187|4188.1|4185.3|19
1605059350000|2020-11-11 01:49:10|4187.8|4185|4187.1|4184.3|4187.8|4185|4187.1|4184.3|10
1605059360000|2020-11-11 01:49:20|4186.8|4184|4188.1|4185.3|4188.1|4185.3|4186.8|4184|18
1605059370000|2020-11-11 01:49:30|4188.3|4185.5|4188.1|4185.3|4188.6|4185.8|4188.1|4185.3|9
1605059380000|2020-11-11 01:49:40|4188.3|4185.5|4188.1|4185.3|4189.1|4186.3|4188.1|4185.3|6
1605059390000|2020-11-11 01:49:50|4188.3|4185.5|4187.1|4184.3|4189.1|4186.3|4187.1|4184.3|10
1605059400000|2020-11-11 01:50:00|4187.4|4184.6|4188|4185.2|4188.1|4185.3|4187.4|4184.6|8
1605059410000|2020-11-11 01:50:10|4187.6|4184.8|4189.1|4186.3|4189.1|4186.3|4187.5|4184.7|4
1605059420000|2020-11-11 01:50:20|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.8|4185|5
1605059440000|2020-11-11 01:50:40|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|4187.6|4184.8|6
1605059450000|2020-11-11 01:50:50|4187.6|4184.8|4186.6|4183.8|4187.8|4185|4186.6|4183.8|6
1605059460000|2020-11-11 01:51:00|4187|4184.2|4186.5|4183.7|4187|4184.2|4186.5|4183.7|5
1605059470000|2020-11-11 01:51:10|4186.8|4184|4187.1|4184.3|4187.5|4184.7|4186.5|4183.7|14
1605059480000|2020-11-11 01:51:20|4187|4184.2|4187.1|4184.3|4187.1|4184.3|4186.1|4183.3|8
1605059490000|2020-11-11 01:51:30|||||||||2
1605059500000|2020-11-11 01:51:40|4186.6|4183.8|4187.1|4184.3|4187.1|4184.3|4186.6|4183.8|1
1605059510000|2020-11-11 01:51:50|4186.6|4183.8|4187.1|4184.3|4187.1|4184.3|4186.6|4183.8|1
1605059520000|2020-11-11 01:52:00|4186.5|4183.7|4186.8|4184|4186.8|4184|4186.5|4183.7|2
1605059530000|2020-11-11 01:52:10|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|2
1605059540000|2020-11-11 01:52:20|||||||||3
1605059550000|2020-11-11 01:52:30|||||||||1
1605059560000|2020-11-11 01:52:40|4187|4184.2|4186.1|4183.3|4187|4184.2|4186.1|4183.3|7
1605059570000|2020-11-11 01:52:50|||||||||3
1605059580000|2020-11-11 01:53:00|4186.5|4183.7|4190.1|4187.3|4191.8|4189|4186.5|4183.7|55
1605059590000|2020-11-11 01:53:10|4190.5|4187.7|4192.5|4189.7|4193.5|4190.7|4190.5|4187.7|24
1605059600000|2020-11-11 01:53:20|||||||||5
1605059610000|2020-11-11 01:53:30|4192.8|4190|4193.5|4190.7|4193.5|4190.7|4192.8|4190|7
1605059620000|2020-11-11 01:53:40|||||||||1
1605059630000|2020-11-11 01:53:50|4193.1|4190.3|4195|4192.2|4195.1|4192.3|4193.1|4190.3|14
1605059640000|2020-11-11 01:54:00|4195.1|4192.3|4195.5|4192.7|4195.5|4192.7|4195|4192.2|19
1605059650000|2020-11-11 01:54:10|4194.5|4191.7|4192.5|4189.7|4195.1|4192.3|4191.6|4188.8|13
1605059660000|2020-11-11 01:54:20|4192.1|4189.3|4192.1|4189.3|4193.1|4190.3|4192.1|4189.3|8
1605059670000|2020-11-11 01:54:30|4192.5|4189.7|4192.1|4189.3|4192.5|4189.7|4192.1|4189.3|1
1605059680000|2020-11-11 01:54:40|4192|4189.2|4192.1|4189.3|4192.5|4189.7|4192|4189.2|3
1605059690000|2020-11-11 01:54:50|4192.5|4189.7|4192.1|4189.3|4192.5|4189.7|4192.1|4189.3|0
1605059700000|2020-11-11 01:55:00|4192.5|4189.7|4193.1|4190.3|4193.8|4191|4192.1|4189.3|18
1605059710000|2020-11-11 01:55:10|4193.5|4190.7|4191.1|4188.3|4193.5|4190.7|4191.1|4188.3|13
1605059720000|2020-11-11 01:55:20|4190.5|4187.7|4189.5|4186.7|4191.1|4188.3|4189.5|4186.7|19
1605059730000|2020-11-11 01:55:30|4189.8|4187|4189.1|4186.3|4190.1|4187.3|4189.1|4186.3|7
1605059740000|2020-11-11 01:55:40|||||||||2
1605059750000|2020-11-11 01:55:50|4189.5|4186.7|4190.1|4187.3|4190.1|4187.3|4189.5|4186.7|4
1605059760000|2020-11-11 01:56:00|||||||||1
1605059770000|2020-11-11 01:56:10|4190.8|4188|4190.1|4187.3|4190.8|4188|4190.1|4187.3|4
1605059780000|2020-11-11 01:56:20|4190.5|4187.7|4190.5|4187.7|4190.6|4187.8|4190.5|4187.7|1
1605059790000|2020-11-11 01:56:30|4190.1|4187.3|4191.1|4188.3|4191.1|4188.3|4190.1|4187.3|2
1605059810000|2020-11-11 01:56:50|4192.1|4189.3|4192|4189.2|4192.1|4189.3|4191.5|4188.7|5
1605059820000|2020-11-11 01:57:00|4191.6|4188.8|4191.8|4189|4194|4191.2|4191.1|4188.3|28
1605059830000|2020-11-11 01:57:10|4192.1|4189.3|4191.6|4188.8|4192.5|4189.7|4191.1|4188.3|9
1605059840000|2020-11-11 01:57:20|4191.5|4188.7|4191.1|4188.3|4192.1|4189.3|4191.1|4188.3|2
1605059850000|2020-11-11 01:57:30|4191.5|4188.7|4190.5|4187.7|4191.6|4188.8|4190.1|4187.3|12
1605059860000|2020-11-11 01:57:40|4190.3|4187.5|4189.1|4186.3|4190.3|4187.5|4188.9|4186.1|24
1605059870000|2020-11-11 01:57:50|4188.9|4186.1|4188.1|4185.3|4188.9|4186.1|4188.1|4185.3|20
1605059880000|2020-11-11 01:58:00|4187.8|4185|4188.1|4185.3|4188.1|4185.3|4187.8|4185|0
1605059890000|2020-11-11 01:58:10|4188.6|4185.8|4189.1|4186.3|4189.1|4186.3|4188.6|4185.8|3
1605059900000|2020-11-11 01:58:20|4188.8|4186|4189.1|4186.3|4189.3|4186.5|4188.8|4186|6
1605059910000|2020-11-11 01:58:30|4188.8|4186|4189.1|4186.3|4189.1|4186.3|4188.8|4186|0
1605059920000|2020-11-11 01:58:40|4189.8|4187|4189|4186.2|4190.6|4187.8|4188.5|4185.7|25
1605059930000|2020-11-11 01:58:50|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189|4186.2|2
1605059940000|2020-11-11 01:59:00|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605059950000|2020-11-11 01:59:10|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|2
1605059960000|2020-11-11 01:59:20|4188.3|4185.5|4188.8|4186|4189.1|4186.3|4188.1|4185.3|6
1605059970000|2020-11-11 01:59:30|4189.1|4186.3|4188.8|4186|4189.1|4186.3|4188.8|4186|3
1605059980000|2020-11-11 01:59:40|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4188.8|4186|0
1605059990000|2020-11-11 01:59:50|4189.4|4186.6|4190.1|4187.3|4190.3|4187.5|4189.4|4186.6|5
1605060000000|2020-11-11 02:00:00|4190.8|4188|4191.1|4188.3|4191.1|4188.3|4190.8|4188|2
1605060010000|2020-11-11 02:00:10|4191.5|4188.7|4191.8|4189|4192.1|4189.3|4191.1|4188.3|8
1605060020000|2020-11-11 02:00:20|4192.1|4189.3|4192.3|4189.5|4193.1|4190.3|4191.5|4188.7|12
1605060030000|2020-11-11 02:00:30|4192.4|4189.6|4192.3|4189.5|4193.1|4190.3|4192.1|4189.3|8
1605060040000|2020-11-11 02:00:40|4192.8|4190|4193.1|4190.3|4193.1|4190.3|4192.3|4189.5|1
1605060050000|2020-11-11 02:00:50|4193.3|4190.5|4193.1|4190.3|4193.3|4190.5|4192.8|4190|8
1605060060000|2020-11-11 02:01:00|4192.9|4190.1|4193.8|4191|4193.8|4191|4192.9|4190.1|0
1605060070000|2020-11-11 02:01:10|4193.6|4190.8|4194.1|4191.3|4194.1|4191.3|4193.6|4190.8|4
1605060080000|2020-11-11 02:01:20|4193.5|4190.7|4194.1|4191.3|4194.1|4191.3|4193.5|4190.7|4
1605060090000|2020-11-11 02:01:30|4194.5|4191.7|4193.5|4190.7|4194.5|4191.7|4193.5|4190.7|6
1605060100000|2020-11-11 02:01:40|4194.1|4191.3|4194.1|4191.3|4194.1|4191.3|4194|4191.2|2
1605060110000|2020-11-11 02:01:50|4194.5|4191.7|4194.1|4191.3|4194.5|4191.7|4194|4191.2|7
1605060120000|2020-11-11 02:02:00|4193.6|4190.8|4193.6|4190.8|4194.5|4191.7|4193.6|4190.8|8
1605060130000|2020-11-11 02:02:10|4193.8|4191|4194.1|4191.3|4194.1|4191.3|4193.5|4190.7|6
1605060140000|2020-11-11 02:02:20|4194|4191.2|4193.8|4191|4194|4191.2|4193.6|4190.8|1
1605060150000|2020-11-11 02:02:30|4193.6|4190.8|4193.8|4191|4193.8|4191|4193.5|4190.7|6
1605060160000|2020-11-11 02:02:40|4193.6|4190.8|4193.6|4190.8|4193.6|4190.8|4193.5|4190.7|4
1605060170000|2020-11-11 02:02:50|4193.8|4191|4193.1|4190.3|4193.8|4191|4193.1|4190.3|6
1605060180000|2020-11-11 02:03:00|4192.8|4190|4193.1|4190.3|4193.1|4190.3|4192.6|4189.8|6
1605060190000|2020-11-11 02:03:10|4193|4190.2|4192.1|4189.3|4193|4190.2|4191.5|4188.7|19
1605060200000|2020-11-11 02:03:20|4192.3|4189.5|4192.1|4189.3|4192.6|4189.8|4192.1|4189.3|2
1605060210000|2020-11-11 02:03:30|||||||||1
1605060220000|2020-11-11 02:03:40|4191.8|4189|4192.1|4189.3|4192.1|4189.3|4191.8|4189|0
1605060230000|2020-11-11 02:03:50|||||||||6
1605060240000|2020-11-11 02:04:00|4192.5|4189.7|4191.5|4188.7|4192.8|4190|4191.5|4188.7|15
1605060250000|2020-11-11 02:04:10|4191.1|4188.3|4191.1|4188.3|4191.1|4188.3|4191.1|4188.3|2
1605060260000|2020-11-11 02:04:20|4191.3|4188.5|4191.1|4188.3|4191.8|4189|4191.1|4188.3|7
1605060270000|2020-11-11 02:04:30|4190.8|4188|4191.3|4188.5|4191.3|4188.5|4190.8|4188|23
1605060280000|2020-11-11 02:04:40|4191.4|4188.6|4192.3|4189.5|4192.3|4189.5|4191.4|4188.6|2
1605060290000|2020-11-11 02:04:50|4192.4|4189.6|4193.1|4190.3|4193.1|4190.3|4192.1|4189.3|5
1605060300000|2020-11-11 02:05:00|||||||||7
1605060310000|2020-11-11 02:05:10|4192.8|4190|4193.1|4190.3|4193.1|4190.3|4192.5|4189.7|9
1605060320000|2020-11-11 02:05:20|4191.5|4188.7|4189.8|4187|4191.5|4188.7|4189.8|4187|45
1605060330000|2020-11-11 02:05:30|4190.1|4187.3|4191.6|4188.8|4191.8|4189|4189.8|4187|35
1605060340000|2020-11-11 02:05:40|4191.8|4189|4193.1|4190.3|4193.5|4190.7|4191.5|4188.7|94
1605060350000|2020-11-11 02:05:50|4193.5|4190.7|4193.5|4190.7|4193.5|4190.7|4193.1|4190.3|6
1605060360000|2020-11-11 02:06:00|4193.6|4190.8|4195.5|4192.7|4195.5|4192.7|4193.5|4190.7|18
1605060370000|2020-11-11 02:06:10|4195.1|4192.3|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|5
1605060380000|2020-11-11 02:06:20|4196.6|4193.8|4196.6|4193.8|4197.5|4194.7|4196.1|4193.3|35
1605060390000|2020-11-11 02:06:30|4196.8|4194|4196.5|4193.7|4197.1|4194.3|4196.5|4193.7|18
1605060400000|2020-11-11 02:06:40|4196.1|4193.3|4195.6|4192.8|4196.1|4193.3|4195.6|4192.8|12
1605060410000|2020-11-11 02:06:50|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|3
1605060420000|2020-11-11 02:07:00|4195.8|4193|4195.6|4192.8|4195.8|4193|4195.5|4192.7|10
1605060430000|2020-11-11 02:07:10|4195.8|4193|4196.5|4193.7|4196.6|4193.8|4195.8|4193|6
1605060440000|2020-11-11 02:07:20|4196.1|4193.3|4195.5|4192.7|4196.8|4194|4195.5|4192.7|17
1605060450000|2020-11-11 02:07:30|4195.6|4192.8|4196.1|4193.3|4197.1|4194.3|4195.6|4192.8|16
1605060460000|2020-11-11 02:07:40|4196.8|4194|4197.1|4194.3|4197.1|4194.3|4196.8|4194|5
1605060470000|2020-11-11 02:07:50|4197|4194.2|4197.1|4194.3|4197.5|4194.7|4196.8|4194|14
1605060480000|2020-11-11 02:08:00|||||||||7
1605060490000|2020-11-11 02:08:10|4196.8|4194|4196.5|4193.7|4197.1|4194.3|4196.1|4193.3|15
1605060500000|2020-11-11 02:08:20|4196.1|4193.3|4197.1|4194.3|4197.5|4194.7|4196.1|4193.3|9
1605060510000|2020-11-11 02:08:30|4197|4194.2|4197.1|4194.3|4197.1|4194.3|4197|4194.2|6
1605060520000|2020-11-11 02:08:40|4197.5|4194.7|4197.1|4194.3|4197.5|4194.7|4197.1|4194.3|6
1605060530000|2020-11-11 02:08:50|4197.5|4194.7|4197.1|4194.3|4198.1|4195.3|4197.1|4194.3|5
1605060540000|2020-11-11 02:09:00|4197|4194.2|4197.1|4194.3|4197.5|4194.7|4196.5|4193.7|18
1605060550000|2020-11-11 02:09:10|4196.6|4193.8|4196.5|4193.7|4197.1|4194.3|4196.5|4193.7|2
1605060560000|2020-11-11 02:09:20|4196.6|4193.8|4196.5|4193.7|4197.1|4194.3|4196.5|4193.7|3
1605060570000|2020-11-11 02:09:30|4196.1|4193.3|4198.1|4195.3|4198.1|4195.3|4196.1|4193.3|14
1605060580000|2020-11-11 02:09:40|4198.8|4196|4195.1|4192.3|4199.1|4196.3|4195.1|4192.3|80
1605060590000|2020-11-11 02:09:50|4195|4192.2|4194.1|4191.3|4195|4192.2|4194.1|4191.3|7
1605060600000|2020-11-11 02:10:00|4194.5|4191.7|4194.5|4191.7|4194.5|4191.7|4194.1|4191.3|2
1605060610000|2020-11-11 02:10:10|4195.1|4192.3|4195.1|4192.3|4195.5|4192.7|4194.5|4191.7|23
1605060620000|2020-11-11 02:10:20|4195.5|4192.7|4195.1|4192.3|4195.5|4192.7|4195.1|4192.3|1
1605060630000|2020-11-11 02:10:30|4195.5|4192.7|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|8
1605060640000|2020-11-11 02:10:40|4196|4193.2|4196.1|4193.3|4196.1|4193.3|4196|4193.2|3
1605060650000|2020-11-11 02:10:50|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|3
1605060660000|2020-11-11 02:11:00|4195.5|4192.7|4194.1|4191.3|4196.1|4193.3|4193.8|4191|9
1605060680000|2020-11-11 02:11:20|||||||||1
1605060690000|2020-11-11 02:11:30|4194.5|4191.7|4194.5|4191.7|4195.1|4192.3|4194.1|4191.3|11
1605060700000|2020-11-11 02:11:40|4194.6|4191.8|4194.1|4191.3|4194.6|4191.8|4194.1|4191.3|4
1605060720000|2020-11-11 02:12:00|4193.5|4190.7|4193.1|4190.3|4193.5|4190.7|4193.1|4190.3|13
1605060730000|2020-11-11 02:12:10|4193.5|4190.7|4193.1|4190.3|4193.5|4190.7|4193.1|4190.3|3
1605060740000|2020-11-11 02:12:20|4194.8|4192|4194.1|4191.3|4194.8|4192|4194.1|4191.3|21
1605060750000|2020-11-11 02:12:30|4194.4|4191.6|4196|4193.2|4196.1|4193.3|4194.4|4191.6|25
1605060760000|2020-11-11 02:12:40|4195.9|4193.1|4195.1|4192.3|4196.1|4193.3|4194.6|4191.8|1
1605060770000|2020-11-11 02:12:50|4195|4192.2|4194.8|4192|4195.6|4192.8|4194.6|4191.8|0
1605060780000|2020-11-11 02:13:00|4194.6|4191.8|4195.1|4192.3|4195.1|4192.3|4194.6|4191.8|3
1605060790000|2020-11-11 02:13:10|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|3
1605060800000|2020-11-11 02:13:20|4195.6|4192.8|4196.1|4193.3|4196.1|4193.3|4195.6|4192.8|13
1605060810000|2020-11-11 02:13:30|4196|4193.2|4195.5|4192.7|4196.1|4193.3|4195.5|4192.7|1
1605060820000|2020-11-11 02:13:40|4195.8|4193|4196.1|4193.3|4196.1|4193.3|4195.8|4193|4
1605060830000|2020-11-11 02:13:50|4195.9|4193.1|4194.6|4191.8|4195.9|4193.1|4194.5|4191.7|14
1605060840000|2020-11-11 02:14:00|4195|4192.2|4195.1|4192.3|4195.1|4192.3|4194.5|4191.7|6
1605060860000|2020-11-11 02:14:20|4195.5|4192.7|4196.5|4193.7|4196.6|4193.8|4195.5|4192.7|8
1605060870000|2020-11-11 02:14:30|4196.1|4193.3|4197.1|4194.3|4197.1|4194.3|4196.1|4193.3|8
1605060880000|2020-11-11 02:14:40|||||||||4
1605060890000|2020-11-11 02:14:50|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.1|4194.3|29
1605060900000|2020-11-11 02:15:00|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|3
1605060910000|2020-11-11 02:15:10|4197.5|4194.7|4199.1|4196.3|4199.5|4196.7|4197.5|4194.7|52
1605060920000|2020-11-11 02:15:20|4199.5|4196.7|4200.1|4197.3|4201.1|4198.3|4199|4196.2|103
1605060930000|2020-11-11 02:15:30|4200.5|4197.7|4200.1|4197.3|4200.5|4197.7|4199.8|4197|27
1605060940000|2020-11-11 02:15:40|||||||||4
1605060950000|2020-11-11 02:15:50|4199.9|4197.1|4200.6|4197.8|4200.6|4197.8|4199.6|4196.8|13
1605060960000|2020-11-11 02:16:00|4200.8|4198|4201.1|4198.3|4201.1|4198.3|4200.1|4197.3|26
1605060970000|2020-11-11 02:16:10|4201.5|4198.7|4201.5|4198.7|4202.1|4199.3|4200.8|4198|104
1605060980000|2020-11-11 02:16:20|4201.1|4198.3|4203.1|4200.3|4203.8|4201|4201.1|4198.3|64
1605060990000|2020-11-11 02:16:30|4203.4|4200.6|4205.1|4202.3|4205.1|4202.3|4203.1|4200.3|69
1605061000000|2020-11-11 02:16:40|4206.8|4204|4206.1|4203.3|4207.8|4205|4205.5|4202.7|165
1605061010000|2020-11-11 02:16:50|4206|4203.2|4205.1|4202.3|4206.1|4203.3|4205.1|4202.3|26
1605061020000|2020-11-11 02:17:00|4205|4202.2|4205.1|4202.3|4205.5|4202.7|4204.8|4202|33
1605061030000|2020-11-11 02:17:10|4204.8|4202|4203.1|4200.3|4205.1|4202.3|4202.8|4200|38
1605061040000|2020-11-11 02:17:20|4203.4|4200.6|4203.1|4200.3|4204.1|4201.3|4203.1|4200.3|18
1605061050000|2020-11-11 02:17:30|4203.3|4200.5|4203.3|4200.5|4204.1|4201.3|4203.1|4200.3|28
1605061060000|2020-11-11 02:17:40|4203.5|4200.7|4204.1|4201.3|4205.1|4202.3|4203.1|4200.3|60
1605061070000|2020-11-11 02:17:50|4204.5|4201.7|4205.6|4202.8|4205.8|4203|4204.5|4201.7|26
1605061080000|2020-11-11 02:18:00|4205.3|4202.5|4206.1|4203.3|4206.1|4203.3|4205.3|4202.5|8
1605061090000|2020-11-11 02:18:10|4206.3|4203.5|4206.1|4203.3|4207.1|4204.3|4206.1|4203.3|14
1605061100000|2020-11-11 02:18:20|4206.5|4203.7|4206.1|4203.3|4206.5|4203.7|4206.1|4203.3|7
1605061110000|2020-11-11 02:18:30|4206|4203.2|4206.1|4203.3|4206.1|4203.3|4206|4203.2|18
1605061120000|2020-11-11 02:18:40|4205.8|4203|4207.1|4204.3|4207.1|4204.3|4205.8|4203|13
1605061130000|2020-11-11 02:18:50|||||||||13
1605061140000|2020-11-11 02:19:00|4207.5|4204.7|4207.1|4204.3|4207.5|4204.7|4207.1|4204.3|20
1605061150000|2020-11-11 02:19:10|4207.3|4204.5|4206.1|4203.3|4207.3|4204.5|4205.6|4202.8|33
1605061160000|2020-11-11 02:19:20|||||||||4
1605061170000|2020-11-11 02:19:30|4205.8|4203|4205.8|4203|4205.8|4203|4205.8|4203|2
1605061180000|2020-11-11 02:19:40|4206.1|4203.3|4205|4202.2|4206.1|4203.3|4205|4202.2|19
1605061190000|2020-11-11 02:19:50|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|2
1605061200000|2020-11-11 02:20:00|4205.3|4202.5|4206.1|4203.3|4206.5|4203.7|4205.3|4202.5|18
1605061210000|2020-11-11 02:20:10|4206.6|4203.8|4207.1|4204.3|4207.1|4204.3|4206.6|4203.8|10
1605061220000|2020-11-11 02:20:20|4206.8|4204|4208.3|4205.5|4208.3|4205.5|4206.5|4203.7|31
1605061230000|2020-11-11 02:20:30|4209.1|4206.3|4208.1|4205.3|4209.1|4206.3|4208.1|4205.3|26
1605061240000|2020-11-11 02:20:40|4208.8|4206|4211|4208.2|4211.1|4208.3|4208.8|4206|69
1605061250000|2020-11-11 02:20:50|4211.1|4208.3|4211.1|4208.3|4211.5|4208.7|4210.6|4207.8|53
1605061260000|2020-11-11 02:21:00|4210.6|4207.8|4211|4208.2|4211.1|4208.3|4210.5|4207.7|20
1605061270000|2020-11-11 02:21:10|4210.9|4208.1|4211|4208.2|4211.2|4208.4|4210.5|4207.7|12
1605061280000|2020-11-11 02:21:20|4210.9|4208.1|4210.7|4207.9|4211|4208.2|4210.5|4207.7|8
1605061290000|2020-11-11 02:21:30|4210.5|4207.7|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|17
1605061300000|2020-11-11 02:21:40|4209.7|4206.9|4209.2|4206.4|4210|4207.2|4209.2|4206.4|15
1605061310000|2020-11-11 02:21:50|4208.5|4205.7|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|9
1605061320000|2020-11-11 02:22:00|4209.2|4206.4|4210|4207.2|4210.2|4207.4|4209.2|4206.4|17
1605061330000|2020-11-11 02:22:10|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4209.5|4206.7|9
1605061340000|2020-11-11 02:22:20|4209.7|4206.9|4210|4207.2|4210.2|4207.4|4209.5|4206.7|7
1605061350000|2020-11-11 02:22:30|4209.5|4206.7|4208.5|4205.7|4210.2|4207.4|4208.5|4205.7|22
1605061360000|2020-11-11 02:22:40|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.5|4205.7|15
1605061370000|2020-11-11 02:22:50|4208.5|4205.7|4210.2|4207.4|4211.5|4208.7|4208.5|4205.7|66
1605061380000|2020-11-11 02:23:00|4210.5|4207.7|4211.2|4208.4|4211.2|4208.4|4210.5|4207.7|9
1605061390000|2020-11-11 02:23:10|||||||||5
1605061400000|2020-11-11 02:23:20|||||||||8
1605061410000|2020-11-11 02:23:30|4211|4208.2|4210.5|4207.7|4211.2|4208.4|4210.5|4207.7|9
1605061420000|2020-11-11 02:23:40|4211|4208.2|4209.5|4206.7|4211|4208.2|4209.2|4206.4|27
1605061430000|2020-11-11 02:23:50|4209.8|4207|4209.2|4206.4|4209.8|4207|4209.2|4206.4|11
1605061440000|2020-11-11 02:24:00|4208.8|4206|4209.5|4206.7|4209.7|4206.9|4208.8|4206|2
1605061450000|2020-11-11 02:24:10|4209.7|4206.9|4211|4208.2|4211|4208.2|4209.2|4206.4|9
1605061460000|2020-11-11 02:24:20|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|6
1605061470000|2020-11-11 02:24:30|4210.5|4207.7|4211.8|4209|4211.8|4209|4210.5|4207.7|52
1605061480000|2020-11-11 02:24:40|4212|4209.2|4211.5|4208.7|4212.2|4209.4|4211.5|4208.7|9
1605061490000|2020-11-11 02:24:50|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.7|4208.9|3
1605061500000|2020-11-11 02:25:00|4211.8|4209|4212.2|4209.4|4212.2|4209.4|4211.5|4208.7|33
1605061510000|2020-11-11 02:25:10|4212|4209.2|4212|4209.2|4212.5|4209.7|4211.5|4208.7|10
1605061520000|2020-11-11 02:25:20|4211.7|4208.9|4211.5|4208.7|4211.7|4208.9|4211.5|4208.7|2
1605061530000|2020-11-11 02:25:30|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4210.5|4207.7|18
1605061540000|2020-11-11 02:25:40|4211|4208.2|4210.5|4207.7|4211|4208.2|4210.5|4207.7|6
1605061550000|2020-11-11 02:25:50|4211.2|4208.4|4211|4208.2|4211.2|4208.4|4210.9|4208.1|13
1605061560000|2020-11-11 02:26:00|4211.2|4208.4|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|5
1605061570000|2020-11-11 02:26:10|4210.2|4207.4|4209.2|4206.4|4210.2|4207.4|4209.2|4206.4|6
1605061580000|2020-11-11 02:26:20|4209.7|4206.9|4209.2|4206.4|4209.7|4206.9|4209.2|4206.4|34
1605061590000|2020-11-11 02:26:30|||||||||5
1605061600000|2020-11-11 02:26:40|4209|4206.2|4207.5|4204.7|4209|4206.2|4207.5|4204.7|31
1605061610000|2020-11-11 02:26:50|4207.8|4205|4208.2|4205.4|4208.5|4205.7|4207.8|4205|16
1605061620000|2020-11-11 02:27:00|4208.5|4205.7|4208.8|4206|4208.8|4206|4208.2|4205.4|10
1605061630000|2020-11-11 02:27:10|4208.7|4205.9|4209.2|4206.4|4209.8|4207|4208.7|4205.9|40
1605061640000|2020-11-11 02:27:20|4209|4206.2|4208.3|4205.5|4209|4206.2|4208.2|4205.4|15
1605061650000|2020-11-11 02:27:30|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.5|4205.7|10
1605061660000|2020-11-11 02:27:40|4209|4206.2|4208.2|4205.4|4209|4206.2|4208.2|4205.4|1
1605061670000|2020-11-11 02:27:50|4207.8|4205|4207.8|4205|4208.2|4205.4|4207.7|4204.9|3
1605061680000|2020-11-11 02:28:00|4207.5|4204.7|4207.8|4205|4207.8|4205|4207.5|4204.7|5
1605061690000|2020-11-11 02:28:10|4207.7|4204.9|4207.8|4205|4207.8|4205|4207.5|4204.7|21
1605061710000|2020-11-11 02:28:30|4207.5|4204.7|4206.8|4204|4207.7|4204.9|4206.8|4204|12
1605061720000|2020-11-11 02:28:40|4206.7|4203.9|4206.3|4203.5|4206.8|4204|4205.7|4202.9|34
1605061730000|2020-11-11 02:28:50|4206.2|4203.4|4203.2|4200.4|4206.5|4203.7|4203.2|4200.4|52
1605061740000|2020-11-11 02:29:00|4202.9|4200.1|4203.2|4200.4|4204.2|4201.4|4202.3|4199.5|68
1605061750000|2020-11-11 02:29:10|4203.5|4200.7|4203.3|4200.5|4204.2|4201.4|4203.2|4200.4|19
1605061760000|2020-11-11 02:29:20|4203.2|4200.4|4203.8|4201|4204.2|4201.4|4203.2|4200.4|11
1605061770000|2020-11-11 02:29:30|4203.5|4200.7|4203.8|4201|4203.8|4201|4203.2|4200.4|7
1605061780000|2020-11-11 02:29:40|4204.5|4201.7|4203.7|4200.9|4204.5|4201.7|4203.5|4200.7|7
1605061790000|2020-11-11 02:29:50|4203.8|4201|4204.2|4201.4|4204.2|4201.4|4203.8|4201|2
1605061800000|2020-11-11 02:30:00|4203.9|4201.1|4201.8|4199|4204.2|4201.4|4201.8|4199|22
1605061810000|2020-11-11 02:30:10|4200.8|4198|4200.8|4198|4202.8|4200|4200.5|4197.7|85
1605061820000|2020-11-11 02:30:20|4201.2|4198.4|4201.2|4198.4|4202.5|4199.7|4200.8|4198|33
1605061830000|2020-11-11 02:30:30|4200.8|4198|4202.2|4199.4|4202.2|4199.4|4200.8|4198|9
1605061840000|2020-11-11 02:30:40|4201.8|4199|4201.7|4198.9|4202.2|4199.4|4201.7|4198.9|11
1605061850000|2020-11-11 02:30:50|4201.5|4198.7|4201.8|4199|4202.8|4200|4201.5|4198.7|18
1605061860000|2020-11-11 02:31:00|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.5|4198.7|12
1605061870000|2020-11-11 02:31:10|4202.5|4199.7|4202.8|4200|4203.2|4200.4|4202.5|4199.7|9
1605061880000|2020-11-11 02:31:20|4203.2|4200.4|4203.2|4200.4|4203.2|4200.4|4202.8|4200|0
1605061890000|2020-11-11 02:31:30|4202.8|4200|4202.2|4199.4|4203.2|4200.4|4202.2|4199.4|10
1605061900000|2020-11-11 02:31:40|4201.5|4198.7|4202.8|4200|4203.2|4200.4|4201.5|4198.7|9
1605061910000|2020-11-11 02:31:50|4202.7|4199.9|4202.2|4199.4|4202.7|4199.9|4202.2|4199.4|0
1605061920000|2020-11-11 02:32:00|4201.5|4198.7|4201.2|4198.4|4201.8|4199|4201.2|4198.4|9
1605061930000|2020-11-11 02:32:10|4201.5|4198.7|4202.2|4199.4|4202.2|4199.4|4201.5|4198.7|7
1605061940000|2020-11-11 02:32:20|4201.7|4198.9|4200.2|4197.4|4202.2|4199.4|4200.2|4197.4|16
1605061950000|2020-11-11 02:32:30|4200.4|4197.6|4200.7|4197.9|4201.2|4198.4|4200.4|4197.6|6
1605061960000|2020-11-11 02:32:40|4200.8|4198|4201.2|4198.4|4201.2|4198.4|4200.8|4198|16
1605061970000|2020-11-11 02:32:50|4200.8|4198|4200.8|4198|4201.2|4198.4|4200.8|4198|1
1605061980000|2020-11-11 02:33:00|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|0
1605061990000|2020-11-11 02:33:10|4201.4|4198.6|4202.2|4199.4|4202.2|4199.4|4201.4|4198.6|10
1605062000000|2020-11-11 02:33:20|4202.5|4199.7|4202.2|4199.4|4202.5|4199.7|4202.2|4199.4|7
1605062010000|2020-11-11 02:33:30|4202.4|4199.6|4203.2|4200.4|4203.2|4200.4|4202.2|4199.4|10
1605062020000|2020-11-11 02:33:40|||||||||2
1605062030000|2020-11-11 02:33:50|4203|4200.2|4202.7|4199.9|4203|4200.2|4202.7|4199.9|1
1605062040000|2020-11-11 02:34:00|4202.8|4200|4202.8|4200|4202.8|4200|4202.8|4200|0
1605062050000|2020-11-11 02:34:10|4202.7|4199.9|4202.2|4199.4|4202.7|4199.9|4202.2|4199.4|1
1605062060000|2020-11-11 02:34:20|4201.9|4199.1|4202.8|4200|4203.2|4200.4|4201.5|4198.7|40
1605062070000|2020-11-11 02:34:30|4202.4|4199.6|4202.2|4199.4|4202.7|4199.9|4202.2|4199.4|6
1605062080000|2020-11-11 02:34:40|4202.8|4200|4202.3|4199.5|4202.8|4200|4202.2|4199.4|4
1605062090000|2020-11-11 02:34:50|4202.2|4199.4|4202.2|4199.4|4203.2|4200.4|4202.2|4199.4|3
1605062100000|2020-11-11 02:35:00|4201.8|4199|4202.2|4199.4|4203.2|4200.4|4201.8|4199|9
1605062110000|2020-11-11 02:35:10|4201.8|4199|4202.8|4200|4203.2|4200.4|4201.8|4199|8
1605062120000|2020-11-11 02:35:20|4203.2|4200.4|4202.5|4199.7|4203.2|4200.4|4202.5|4199.7|3
1605062130000|2020-11-11 02:35:30|4202.7|4199.9|4201.8|4199|4202.8|4200|4201.8|4199|3
1605062140000|2020-11-11 02:35:40|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.8|4199|6
1605062150000|2020-11-11 02:35:50|4201.8|4199|4201.7|4198.9|4202.2|4199.4|4201.7|4198.9|5
1605062160000|2020-11-11 02:36:00|4201.5|4198.7|4202.2|4199.4|4202.2|4199.4|4201.5|4198.7|3
1605062170000|2020-11-11 02:36:10|4201.8|4199|4202.8|4200|4202.8|4200|4201.8|4199|5
1605062180000|2020-11-11 02:36:20|4202.5|4199.7|4202.8|4200|4202.8|4200|4202.2|4199.4|4
1605062190000|2020-11-11 02:36:30|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|1
1605062200000|2020-11-11 02:36:40|4202.7|4199.9|4202.8|4200|4202.8|4200|4202.3|4199.5|4
1605062210000|2020-11-11 02:36:50|4202.5|4199.7|4202.2|4199.4|4202.8|4200|4202.2|4199.4|4
1605062220000|2020-11-11 02:37:00|4202.7|4199.9|4201.3|4198.5|4202.7|4199.9|4201.2|4198.4|30
1605062230000|2020-11-11 02:37:10|4201.4|4198.6|4200.8|4198|4201.4|4198.6|4200.8|4198|9
1605062240000|2020-11-11 02:37:20|4200.2|4197.4|4198.2|4195.4|4200.2|4197.4|4198.2|4195.4|32
1605062250000|2020-11-11 02:37:30|4198.7|4195.9|4198.7|4195.9|4199.2|4196.4|4198.2|4195.4|15
1605062260000|2020-11-11 02:37:40|4198.8|4196|4197.7|4194.9|4199.2|4196.4|4197.5|4194.7|17
1605062270000|2020-11-11 02:37:50|4197.8|4195|4197.7|4194.9|4198.2|4195.4|4197.7|4194.9|2
1605062280000|2020-11-11 02:38:00|4197.8|4195|4197.7|4194.9|4197.8|4195|4197.7|4194.9|0
1605062290000|2020-11-11 02:38:10|4197.8|4195|4197.8|4195|4197.8|4195|4197.7|4194.9|5
1605062300000|2020-11-11 02:38:20|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|2
1605062310000|2020-11-11 02:38:30|4198.7|4195.9|4200.2|4197.4|4200.8|4198|4198.7|4195.9|21
1605062320000|2020-11-11 02:38:40|4200.3|4197.5|4201.2|4198.4|4201.2|4198.4|4200.3|4197.5|7
1605062330000|2020-11-11 02:38:50|4200.8|4198|4200.8|4198|4201.2|4198.4|4200.2|4197.4|9
1605062340000|2020-11-11 02:39:00|4200.5|4197.7|4198.8|4196|4200.7|4197.9|4197.8|4195|24
1605062350000|2020-11-11 02:39:10|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.8|4196|3
1605062360000|2020-11-11 02:39:20|4198.8|4196|4200.2|4197.4|4200.2|4197.4|4198.8|4196|5
1605062370000|2020-11-11 02:39:30|4199.8|4197|4200.2|4197.4|4200.2|4197.4|4199.5|4196.7|2
1605062380000|2020-11-11 02:39:40|4199.7|4196.9|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|0
1605062390000|2020-11-11 02:39:50|4200|4197.2|4200.7|4197.9|4201.2|4198.4|4199.7|4196.9|11
1605062400000|2020-11-11 02:40:00|4200.8|4198|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|4
1605062410000|2020-11-11 02:40:10|4201|4198.2|4201.2|4198.4|4201.2|4198.4|4200.7|4197.9|0
1605062420000|2020-11-11 02:40:20|4200.8|4198|4201.2|4198.4|4201.2|4198.4|4200.8|4198|1
1605062430000|2020-11-11 02:40:30|4200.8|4198|4200.8|4198|4201.2|4198.4|4200.5|4197.7|13
1605062440000|2020-11-11 02:40:40|4200.7|4197.9|4199.2|4196.4|4201|4198.2|4199.2|4196.4|16
1605062450000|2020-11-11 02:40:50|4199.7|4196.9|4199.5|4196.7|4199.7|4196.9|4199.5|4196.7|1
1605062460000|2020-11-11 02:41:00|4199.2|4196.4|4205.2|4202.4|4205.8|4203|4199.2|4196.4|57
1605062470000|2020-11-11 02:41:10|4204.7|4201.9|4205.2|4202.4|4205.8|4203|4204.2|4201.4|14
1605062480000|2020-11-11 02:41:20|4205.3|4202.5|4205.8|4203|4205.8|4203|4205.2|4202.4|10
1605062490000|2020-11-11 02:41:30|4205.7|4202.9|4205.2|4202.4|4205.8|4203|4205.2|4202.4|7
1605062500000|2020-11-11 02:41:40|4205.3|4202.5|4204.8|4202|4205.7|4202.9|4204.8|4202|5
1605062510000|2020-11-11 02:41:50|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4204.8|4202|2
1605062520000|2020-11-11 02:42:00|4203.8|4201|4204.2|4201.4|4204.2|4201.4|4203.8|4201|22
1605062530000|2020-11-11 02:42:10|4204.5|4201.7|4204.2|4201.4|4205.2|4202.4|4203.8|4201|23
1605062540000|2020-11-11 02:42:20|4203.8|4201|4203.2|4200.4|4204.2|4201.4|4203.2|4200.4|10
1605062550000|2020-11-11 02:42:30|4202.8|4200|4202.2|4199.4|4203.2|4200.4|4202.2|4199.4|6
1605062560000|2020-11-11 02:42:40|||||||||3
1605062570000|2020-11-11 02:42:50|4202.8|4200|4203.2|4200.4|4203.7|4200.9|4202.2|4199.4|31
1605062580000|2020-11-11 02:43:00|4203.5|4200.7|4205.5|4202.7|4206.2|4203.4|4203.5|4200.7|20
1605062590000|2020-11-11 02:43:10|4205.2|4202.4|4203.8|4201|4205.2|4202.4|4203.5|4200.7|19
1605062600000|2020-11-11 02:43:20|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|64
1605062620000|2020-11-11 02:43:40|4204|4201.2|4204.2|4201.4|4204.2|4201.4|4203.5|4200.7|3
1605062630000|2020-11-11 02:43:50|4204|4201.2|4204|4201.2|4204.2|4201.4|4203.5|4200.7|5
1605062640000|2020-11-11 02:44:00|4203.9|4201.1|4203.5|4200.7|4204.2|4201.4|4203.5|4200.7|8
1605062650000|2020-11-11 02:44:10|4203.2|4200.4|4203.2|4200.4|4204.2|4201.4|4203.2|4200.4|2
1605062660000|2020-11-11 02:44:20|4203|4200.2|4201.5|4198.7|4203|4200.2|4201.5|4198.7|24
1605062670000|2020-11-11 02:44:30|4200.5|4197.7|4200.2|4197.4|4200.7|4197.9|4200.2|4197.4|21
1605062680000|2020-11-11 02:44:40|4200.5|4197.7|4200.2|4197.4|4200.5|4197.7|4200.2|4197.4|1
1605062690000|2020-11-11 02:44:50|4200.7|4197.9|4200.2|4197.4|4200.8|4198|4199.8|4197|12
1605062700000|2020-11-11 02:45:00|4200.5|4197.7|4198.5|4195.7|4200.5|4197.7|4198.5|4195.7|17
1605062710000|2020-11-11 02:45:10|4197.8|4195|4198.2|4195.4|4198.2|4195.4|4197.7|4194.9|17
1605062720000|2020-11-11 02:45:20|4198.5|4195.7|4198.8|4196|4198.8|4196|4197.8|4195|6
1605062730000|2020-11-11 02:45:30|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|5
1605062740000|2020-11-11 02:45:40|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4197.7|4194.9|8
1605062750000|2020-11-11 02:45:50|4197.8|4195|4198.8|4196|4199.2|4196.4|4197.8|4195|23
1605062760000|2020-11-11 02:46:00|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4197.8|4195|7
1605062770000|2020-11-11 02:46:10|4198|4195.2|4198.2|4195.4|4198.2|4195.4|4197.7|4194.9|3
1605062780000|2020-11-11 02:46:20|||||||||1
1605062790000|2020-11-11 02:46:30|4198.5|4195.7|4198.8|4196|4198.8|4196|4198.2|4195.4|9
1605062800000|2020-11-11 02:46:40|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4197.8|4195|3
1605062810000|2020-11-11 02:46:50|4198.8|4196|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|7
1605062820000|2020-11-11 02:47:00|4198.8|4196|4198.8|4196|4199.2|4196.4|4198.8|4196|0
1605062830000|2020-11-11 02:47:10|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|6
1605062840000|2020-11-11 02:47:20|4198.5|4195.7|4198.7|4195.9|4198.8|4196|4198.2|4195.4|7
1605062850000|2020-11-11 02:47:30|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.2|4195.4|0
1605062860000|2020-11-11 02:47:40|4199.2|4196.4|4198.7|4195.9|4199.2|4196.4|4198.7|4195.9|5
1605062870000|2020-11-11 02:47:50|4198.8|4196|4198.5|4195.7|4198.8|4196|4198.5|4195.7|1
1605062880000|2020-11-11 02:48:00|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4197.8|4195|2
1605062900000|2020-11-11 02:48:20|4197.8|4195|4198.2|4195.4|4198.2|4195.4|4197.8|4195|7
1605062910000|2020-11-11 02:48:30|4197.5|4194.7|4196.8|4194|4197.5|4194.7|4196.8|4194|15
1605062920000|2020-11-11 02:48:40|4197.2|4194.4|4196.8|4194|4197.2|4194.4|4196.8|4194|29
1605062930000|2020-11-11 02:48:50|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|4196.8|4194|4
1605062940000|2020-11-11 02:49:00|||||||||3
1605062950000|2020-11-11 02:49:10|4196.8|4194|4197.2|4194.4|4197.2|4194.4|4196.8|4194|7
1605062960000|2020-11-11 02:49:20|4197.5|4194.7|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|7
1605062970000|2020-11-11 02:49:30|4198.5|4195.7|4200.2|4197.4|4200.8|4198|4198.5|4195.7|72
1605062980000|2020-11-11 02:49:40|4199.8|4197|4198.8|4196|4200.2|4197.4|4198.8|4196|3
1605062990000|2020-11-11 02:49:50|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|0
1605063000000|2020-11-11 02:50:00|4198.3|4195.5|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|6
1605063010000|2020-11-11 02:50:10|4198.9|4196.1|4198.7|4195.9|4198.9|4196.1|4197.5|4194.7|19
1605063020000|2020-11-11 02:50:20|4198.8|4196|4198.2|4195.4|4199.2|4196.4|4197.8|4195|0
1605063030000|2020-11-11 02:50:30|4198.7|4195.9|4198.2|4195.4|4198.8|4196|4198.2|4195.4|7
1605063040000|2020-11-11 02:50:40|4198.3|4195.5|4198.8|4196|4198.8|4196|4198.2|4195.4|1
1605063050000|2020-11-11 02:50:50|4199.2|4196.4|4199.2|4196.4|4199.3|4196.5|4199.2|4196.4|2
1605063060000|2020-11-11 02:51:00|4199.3|4196.5|4199.2|4196.4|4199.7|4196.9|4199.2|4196.4|7
1605063070000|2020-11-11 02:51:10|4198.8|4196|4199.2|4196.4|4199.2|4196.4|4198.8|4196|2
1605063080000|2020-11-11 02:51:20|4198.8|4196|4199.2|4196.4|4199.2|4196.4|4198.8|4196|0
1605063090000|2020-11-11 02:51:30|4198.8|4196|4198.2|4195.4|4198.8|4196|4198.2|4195.4|6
1605063100000|2020-11-11 02:51:40|4197.5|4194.7|4198.2|4195.4|4198.2|4195.4|4197.5|4194.7|13
1605063110000|2020-11-11 02:51:50|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|5
1605063120000|2020-11-11 02:52:00|4198.5|4195.7|4198.2|4195.4|4198.8|4196|4198.2|4195.4|9
1605063150000|2020-11-11 02:52:30|4197.9|4195.1|4197.2|4194.4|4198.2|4195.4|4196.7|4193.9|24
1605063160000|2020-11-11 02:52:40|4197.3|4194.5|4197.2|4194.4|4197.8|4195|4197.2|4194.4|4
1605063170000|2020-11-11 02:52:50|4197.5|4194.7|4195.2|4192.4|4198.4|4195.6|4194.8|4192|29
1605063180000|2020-11-11 02:53:00|4195.3|4192.5|4195.2|4192.4|4195.8|4193|4194.8|4192|25
1605063190000|2020-11-11 02:53:10|4194.5|4191.7|4194.8|4192|4194.8|4192|4194.2|4191.4|22
1605063200000|2020-11-11 02:53:20|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|8
1605063210000|2020-11-11 02:53:30|4194.3|4191.5|4194.8|4192|4195.2|4192.4|4194.2|4191.4|6
1605063220000|2020-11-11 02:53:40|4195.2|4192.4|4195.3|4192.5|4195.4|4192.6|4195.2|4192.4|11
1605063230000|2020-11-11 02:53:50|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|2
1605063240000|2020-11-11 02:54:00|4195.8|4193|4194.2|4191.4|4195.8|4193|4193.8|4191|28
1605063250000|2020-11-11 02:54:10|4194.3|4191.5|4194.2|4191.4|4194.8|4192|4194.2|4191.4|5
1605063260000|2020-11-11 02:54:20|4194.3|4191.5|4193.2|4190.4|4194.3|4191.5|4193.2|4190.4|10
1605063270000|2020-11-11 02:54:30|4193.8|4191|4193.2|4190.4|4193.8|4191|4192.8|4190|13
1605063280000|2020-11-11 02:54:40|4193.3|4190.5|4193.7|4190.9|4193.8|4191|4193.3|4190.5|12
1605063290000|2020-11-11 02:54:50|4193.5|4190.7|4193.7|4190.9|4193.8|4191|4193.5|4190.7|3
1605063300000|2020-11-11 02:55:00|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|5
1605063310000|2020-11-11 02:55:10|4193.5|4190.7|4192.5|4189.7|4193.8|4191|4192.5|4189.7|18
1605063320000|2020-11-11 02:55:20|4192.7|4189.9|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|24
1605063330000|2020-11-11 02:55:30|4191.8|4189|4192.2|4189.4|4192.2|4189.4|4191.8|4189|7
1605063340000|2020-11-11 02:55:40|4191.8|4189|4191.7|4188.9|4191.8|4189|4191.5|4188.7|11
1605063350000|2020-11-11 02:55:50|4191.5|4188.7|4190.2|4187.4|4191.5|4188.7|4190.2|4187.4|9
1605063360000|2020-11-11 02:56:00|4190.5|4187.7|4191.2|4188.4|4191.2|4188.4|4190.5|4187.7|12
1605063370000|2020-11-11 02:56:10|4191.8|4189|4192.2|4189.4|4192.2|4189.4|4191.7|4188.9|12
1605063380000|2020-11-11 02:56:20|4192.8|4190|4191.5|4188.7|4192.8|4190|4190.8|4188|51
1605063390000|2020-11-11 02:56:30|4191.7|4188.9|4192.2|4189.4|4192.2|4189.4|4190.8|4188|10
1605063400000|2020-11-11 02:56:40|4191.8|4189|4191.8|4189|4192.2|4189.4|4191.8|4189|2
1605063410000|2020-11-11 02:56:50|4192.2|4189.4|4192.2|4189.4|4192.8|4190|4192.2|4189.4|12
1605063420000|2020-11-11 02:57:00|4192.3|4189.5|4192.2|4189.4|4193.7|4190.9|4192.2|4189.4|15
1605063430000|2020-11-11 02:57:10|4191.8|4189|4192.2|4189.4|4192.2|4189.4|4191.8|4189|3
1605063450000|2020-11-11 02:57:30|||||||||1
1605063460000|2020-11-11 02:57:40|||||||||1
1605063470000|2020-11-11 02:57:50|4192.4|4189.6|4193.2|4190.4|4193.7|4190.9|4192.4|4189.6|13
1605063480000|2020-11-11 02:58:00|4193.8|4191|4194.3|4191.5|4194.7|4191.9|4193.2|4190.4|13
1605063490000|2020-11-11 02:58:10|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4193.8|4191|2
1605063500000|2020-11-11 02:58:20|||||||||1
1605063510000|2020-11-11 02:58:30|4194.8|4192|4194.2|4191.4|4194.8|4192|4194.2|4191.4|8
1605063520000|2020-11-11 02:58:40|4194.3|4191.5|4194.8|4192|4194.8|4192|4194.2|4191.4|7
1605063530000|2020-11-11 02:58:50|4195.2|4192.4|4196.8|4194|4196.8|4194|4195.2|4192.4|49
1605063540000|2020-11-11 02:59:00|4196.3|4193.5|4197.8|4195|4197.8|4195|4196.3|4193.5|6
1605063550000|2020-11-11 02:59:10|4197.7|4194.9|4196.8|4194|4197.7|4194.9|4196.8|4194|6
1605063560000|2020-11-11 02:59:20|4196.7|4193.9|4196.2|4193.4|4196.8|4194|4196.2|4193.4|8
1605063570000|2020-11-11 02:59:30|4196.7|4193.9|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|8
1605063580000|2020-11-11 02:59:40|4196.8|4194|4197.2|4194.4|4197.2|4194.4|4196.8|4194|4
1605063590000|2020-11-11 02:59:50|4197.4|4194.6|4197.3|4194.5|4197.8|4195|4197.2|4194.4|18
1605063600000|2020-11-11 03:00:00|4197.8|4195|4198.8|4196|4198.8|4196|4197.2|4194.4|10
1605063610000|2020-11-11 03:00:10|4198.3|4195.5|4199.2|4196.4|4199.8|4197|4198.3|4195.5|10
1605063620000|2020-11-11 03:00:20|4199.3|4196.5|4199.2|4196.4|4199.8|4197|4199.2|4196.4|15
1605063630000|2020-11-11 03:00:30|4199.7|4196.9|4199.8|4197|4200.2|4197.4|4197.8|4195|25
1605063640000|2020-11-11 03:00:40|4199.5|4196.7|4199.7|4196.9|4199.7|4196.9|4199.2|4196.4|12
1605063650000|2020-11-11 03:00:50|4199.8|4197|4199.8|4197|4200.2|4197.4|4199.2|4196.4|5
1605063660000|2020-11-11 03:01:00|4200.2|4197.4|4200.7|4197.9|4201.2|4198.4|4200.2|4197.4|15
1605063670000|2020-11-11 03:01:10|4200.8|4198|4200.2|4197.4|4200.8|4198|4200.2|4197.4|3
1605063680000|2020-11-11 03:01:20|4199.8|4197|4199.7|4196.9|4200.2|4197.4|4198.8|4196|17
1605063690000|2020-11-11 03:01:30|4199.8|4197|4199.2|4196.4|4199.8|4197|4198.8|4196|5
1605063710000|2020-11-11 03:01:50|4199.8|4197|4199.3|4196.5|4200.2|4197.4|4199.2|4196.4|9
1605063720000|2020-11-11 03:02:00|4199.8|4197|4199.5|4196.7|4199.8|4197|4199.3|4196.5|7
1605063730000|2020-11-11 03:02:10|4199.8|4197|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|8
1605063740000|2020-11-11 03:02:20|4199.8|4197|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|2
1605063750000|2020-11-11 03:02:30|4199.8|4197|4199.2|4196.4|4199.8|4197|4198.8|4196|2
1605063760000|2020-11-11 03:02:40|4199.5|4196.7|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|11
1605063770000|2020-11-11 03:02:50|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|13
1605063780000|2020-11-11 03:03:00|4200.7|4197.9|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|4
1605063790000|2020-11-11 03:03:10|4200.6|4197.8|4200.6|4197.8|4201.6|4198.8|4200.6|4197.8|6
1605063800000|2020-11-11 03:03:20|4200.7|4197.9|4201.2|4198.4|4201.2|4198.4|4200.6|4197.8|5
1605063810000|2020-11-11 03:03:30|4201.6|4198.8|4199.6|4196.8|4201.6|4198.8|4199.6|4196.8|8
1605063820000|2020-11-11 03:03:40|4199.7|4196.9|4200.7|4197.9|4201.2|4198.4|4199.7|4196.9|13
1605063830000|2020-11-11 03:03:50|4200.8|4198|4202.2|4199.4|4202.6|4199.8|4200.8|4198|19
1605063840000|2020-11-11 03:04:00|4202.6|4199.8|4203.2|4200.4|4204.2|4201.4|4202.6|4199.8|21
1605063850000|2020-11-11 03:04:10|4203.6|4200.8|4203.8|4201|4204.2|4201.4|4203.2|4200.4|29
1605063860000|2020-11-11 03:04:20|4203.6|4200.8|4203.7|4200.9|4205.2|4202.4|4203.2|4200.4|33
1605063870000|2020-11-11 03:04:30|4203.6|4200.8|4203.6|4200.8|4203.7|4200.9|4203.2|4200.4|1
1605063880000|2020-11-11 03:04:40|4203.2|4200.4|4203.2|4200.4|4203.6|4200.8|4203.2|4200.4|1
1605063890000|2020-11-11 03:04:50|4203.6|4200.8|4202.7|4199.9|4204.2|4201.4|4202.7|4199.9|26
1605063900000|2020-11-11 03:05:00|4203.2|4200.4|4202.2|4199.4|4203.2|4200.4|4201.8|4199|3
1605063910000|2020-11-11 03:05:10|4202.6|4199.8|4202.7|4199.9|4203.2|4200.4|4202.2|4199.4|8
1605063920000|2020-11-11 03:05:20|4202.8|4200|4201.6|4198.8|4203.2|4200.4|4201.6|4198.8|1
1605063930000|2020-11-11 03:05:30|4202.2|4199.4|4201.2|4198.4|4202.2|4199.4|4200.6|4197.8|12
1605063940000|2020-11-11 03:05:40|4201.1|4198.3|4202.2|4199.4|4202.2|4199.4|4201.1|4198.3|9
1605063950000|2020-11-11 03:05:50|4201.8|4199|4200.2|4197.4|4201.8|4199|4199.6|4196.8|8
1605063960000|2020-11-11 03:06:00|4199.8|4197|4199.2|4196.4|4199.8|4197|4199.2|4196.4|5
1605063970000|2020-11-11 03:06:10|4199.6|4196.8|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|5
1605063980000|2020-11-11 03:06:20|4199.6|4196.8|4200.8|4198|4200.8|4198|4199.6|4196.8|5
1605063990000|2020-11-11 03:06:30|4201.2|4198.4|4201.7|4198.9|4202.2|4199.4|4201.2|4198.4|9
1605064000000|2020-11-11 03:06:40|4201.2|4198.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|6
1605064010000|2020-11-11 03:06:50|4202.7|4199.9|4202.8|4200|4202.8|4200|4202.2|4199.4|18
1605064020000|2020-11-11 03:07:00|4202.6|4199.8|4203.2|4200.4|4203.2|4200.4|4202.6|4199.8|13
1605064030000|2020-11-11 03:07:10|4202.7|4199.9|4202.7|4199.9|4203.2|4200.4|4202.7|4199.9|3
1605064040000|2020-11-11 03:07:20|4202.8|4200|4203.2|4200.4|4203.2|4200.4|4202.6|4199.8|4
1605064050000|2020-11-11 03:07:30|4202.8|4200|4203.2|4200.4|4203.2|4200.4|4202.7|4199.9|3
1605064060000|2020-11-11 03:07:40|4203.6|4200.8|4204.2|4201.4|4204.2|4201.4|4203.6|4200.8|9
1605064070000|2020-11-11 03:07:50|4204.1|4201.3|4203.8|4201|4204.1|4201.3|4203.6|4200.8|7
1605064080000|2020-11-11 03:08:00|4203.6|4200.8|4203.6|4200.8|4203.7|4200.9|4203.6|4200.8|2
1605064090000|2020-11-11 03:08:10|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.7|4200.9|3
1605064100000|2020-11-11 03:08:20|4204.6|4201.8|4204.7|4201.9|4204.8|4202|4204.2|4201.4|8
1605064110000|2020-11-11 03:08:30|4204.6|4201.8|4204.2|4201.4|4204.6|4201.8|4204.2|4201.4|0
1605064120000|2020-11-11 03:08:40|4204.3|4201.5|4204.2|4201.4|4204.7|4201.9|4204.2|4201.4|2
1605064130000|2020-11-11 03:08:50|4204.6|4201.8|4204.2|4201.4|4204.6|4201.8|4204.2|4201.4|3
1605064140000|2020-11-11 03:09:00|4203.8|4201|4204.2|4201.4|4204.2|4201.4|4203.6|4200.8|6
1605064150000|2020-11-11 03:09:10|4204.8|4202|4205.6|4202.8|4205.6|4202.8|4204.8|4202|8
1605064160000|2020-11-11 03:09:20|4205.2|4202.4|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|8
1605064170000|2020-11-11 03:09:30|4206.8|4204|4206.7|4203.9|4206.8|4204|4206.2|4203.4|20
1605064180000|2020-11-11 03:09:40|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|18
1605064190000|2020-11-11 03:09:50|4207.3|4204.5|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|28
1605064200000|2020-11-11 03:10:00|4207.8|4205|4208.2|4205.4|4208.2|4205.4|4207.6|4204.8|35
1605064210000|2020-11-11 03:10:10|||||||||4
1605064220000|2020-11-11 03:10:20|4207.9|4205.1|4208.2|4205.4|4208.2|4205.4|4207.6|4204.8|24
1605064230000|2020-11-11 03:10:30|4207.9|4205.1|4207.6|4204.8|4207.9|4205.1|4207.2|4204.4|32
1605064240000|2020-11-11 03:10:40|4207.7|4204.9|4207.7|4204.9|4208.2|4205.4|4207.6|4204.8|11
1605064250000|2020-11-11 03:10:50|4208.2|4205.4|4207.7|4204.9|4208.2|4205.4|4207.6|4204.8|8
1605064260000|2020-11-11 03:11:00|4207.8|4205|4207.7|4204.9|4208.2|4205.4|4207.6|4204.8|3
1605064270000|2020-11-11 03:11:10|4207.6|4204.8|4206.6|4203.8|4207.8|4205|4206.6|4203.8|6
1605064280000|2020-11-11 03:11:20|4206.7|4203.9|4206.6|4203.8|4207.6|4204.8|4206.6|4203.8|7
1605064290000|2020-11-11 03:11:30|4206.7|4203.9|4207.1|4204.3|4207.2|4204.4|4206.6|4203.8|9
1605064300000|2020-11-11 03:11:40|4206.3|4203.5|4206.6|4203.8|4207.6|4204.8|4205.7|4202.9|74
1605064310000|2020-11-11 03:11:50|4206.2|4203.4|4207.2|4204.4|4207.2|4204.4|4206.2|4203.4|7
1605064320000|2020-11-11 03:12:00|4207.8|4205|4207.7|4204.9|4208.2|4205.4|4207.2|4204.4|27
1605064330000|2020-11-11 03:12:10|4207.8|4205|4207.2|4204.4|4208.2|4205.4|4207.2|4204.4|10
1605064340000|2020-11-11 03:12:20|4206.8|4204|4207.8|4205|4208.2|4205.4|4206.8|4204|18
1605064350000|2020-11-11 03:12:30|4208.2|4205.4|4208.6|4205.8|4208.6|4205.8|4208.2|4205.4|7
1605064360000|2020-11-11 03:12:40|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|1
1605064370000|2020-11-11 03:12:50|4208.6|4205.8|4208.7|4205.9|4209.2|4206.4|4208.2|4205.4|15
1605064380000|2020-11-11 03:13:00|4209.6|4206.8|4208.2|4205.4|4209.6|4206.8|4208.2|4205.4|6
1605064390000|2020-11-11 03:13:10|4208.6|4205.8|4208.7|4205.9|4208.7|4205.9|4208.2|4205.4|9
1605064400000|2020-11-11 03:13:20|4208.6|4205.8|4208.2|4205.4|4208.7|4205.9|4208.2|4205.4|3
1605064410000|2020-11-11 03:13:30|4207.8|4205|4207.7|4204.9|4208.2|4205.4|4207.7|4204.9|6
1605064420000|2020-11-11 03:13:40|4207.8|4205|4207.7|4204.9|4208.2|4205.4|4207.6|4204.8|8
1605064430000|2020-11-11 03:13:50|4207.8|4205|4207.7|4204.9|4208.2|4205.4|4207.6|4204.8|13
1605064440000|2020-11-11 03:14:00|4207.6|4204.8|4207.8|4205|4208.2|4205.4|4207.6|4204.8|4
1605064450000|2020-11-11 03:14:10|4207.2|4204.4|4207.8|4205|4208.2|4205.4|4207.2|4204.4|9
1605064460000|2020-11-11 03:14:20|4208.2|4205.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|13
1605064470000|2020-11-11 03:14:30|4209.1|4206.3|4209.2|4206.4|4209.2|4206.4|4208.8|4206|8
1605064480000|2020-11-11 03:14:40|4208.6|4205.8|4208.7|4205.9|4208.8|4206|4208.6|4205.8|7
1605064490000|2020-11-11 03:14:50|4208.8|4206|4208.7|4205.9|4209.2|4206.4|4208.6|4205.8|3
1605064500000|2020-11-11 03:15:00|4208.8|4206|4209.2|4206.4|4210.2|4207.4|4208.8|4206|35
1605064510000|2020-11-11 03:15:10|4209.6|4206.8|4209.2|4206.4|4209.7|4206.9|4209.2|4206.4|23
1605064520000|2020-11-11 03:15:20|4209.6|4206.8|4209.2|4206.4|4209.6|4206.8|4209.2|4206.4|2
1605064530000|2020-11-11 03:15:30|4208.9|4206.1|4208.6|4205.8|4208.9|4206.1|4208.6|4205.8|17
1605064540000|2020-11-11 03:15:40|4208.7|4205.9|4209.7|4206.9|4209.8|4207|4208.7|4205.9|6
1605064550000|2020-11-11 03:15:50|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|3
1605064560000|2020-11-11 03:16:00|4209.8|4207|4209.6|4206.8|4210.2|4207.4|4209.6|4206.8|9
1605064570000|2020-11-11 03:16:10|4209.8|4207|4210.2|4207.4|4210.6|4207.8|4209.6|4206.8|12
1605064580000|2020-11-11 03:16:20|4210.6|4207.8|4210.6|4207.8|4210.8|4208|4210.2|4207.4|48
1605064590000|2020-11-11 03:16:30|4210.7|4207.9|4210.2|4207.4|4210.7|4207.9|4209.8|4207|12
1605064600000|2020-11-11 03:16:40|4209.8|4207|4209.7|4206.9|4210.2|4207.4|4209.6|4206.8|14
1605064610000|2020-11-11 03:16:50|4209.8|4207|4209.6|4206.8|4210.2|4207.4|4209.6|4206.8|8
1605064620000|2020-11-11 03:17:00|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.1|4206.3|6
1605064630000|2020-11-11 03:17:10|4209.6|4206.8|4210.7|4207.9|4210.7|4207.9|4209.2|4206.4|20
1605064640000|2020-11-11 03:17:20|4210.8|4208|4210.7|4207.9|4210.8|4208|4210.6|4207.8|8
1605064650000|2020-11-11 03:17:30|4210.6|4207.8|4211.8|4209|4213.3|4210.5|4210.6|4207.8|96
1605064660000|2020-11-11 03:17:40|4212.2|4209.4|4212.2|4209.4|4212.8|4210|4212.2|4209.4|9
1605064670000|2020-11-11 03:17:50|4211.8|4209|4212.7|4209.9|4212.7|4209.9|4211.8|4209|5
1605064680000|2020-11-11 03:18:00|4212.6|4209.8|4211.8|4209|4212.6|4209.8|4211.8|4209|0
1605064690000|2020-11-11 03:18:10|4212.6|4209.8|4212.7|4209.9|4212.7|4209.9|4212.2|4209.4|11
1605064700000|2020-11-11 03:18:20|4212.8|4210|4213.2|4210.4|4213.9|4211.1|4212.7|4209.9|58
1605064710000|2020-11-11 03:18:30|4213.4|4210.6|4213.8|4211|4214.7|4211.9|4213.2|4210.4|87
1605064720000|2020-11-11 03:18:40|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|2
1605064730000|2020-11-11 03:18:50|4213.8|4211|4213.7|4210.9|4214.2|4211.4|4213.7|4210.9|10
1605064740000|2020-11-11 03:19:00|4213.8|4211|4214.2|4211.4|4214.6|4211.8|4213.8|4211|2
1605064750000|2020-11-11 03:19:10|4214.6|4211.8|4214.2|4211.4|4214.6|4211.8|4213.8|4211|16
1605064760000|2020-11-11 03:19:20|4213.8|4211|4214.3|4211.5|4214.8|4212|4213.8|4211|37
1605064770000|2020-11-11 03:19:30|4214.4|4211.6|4215.2|4212.4|4215.6|4212.8|4214.2|4211.4|6
1605064780000|2020-11-11 03:19:40|4215.4|4212.6|4215.3|4212.5|4215.8|4213|4215.2|4212.4|53
1605064790000|2020-11-11 03:19:50|4215.4|4212.6|4215.3|4212.5|4215.8|4213|4215.2|4212.4|11
1605064800000|2020-11-11 03:20:00|4215.2|4212.4|4216.2|4213.4|4216.8|4214|4215.2|4212.4|38
1605064810000|2020-11-11 03:20:10|4216.4|4213.6|4217.3|4214.5|4217.8|4215|4216.4|4213.6|119
1605064820000|2020-11-11 03:20:20|4217.7|4214.9|4217.8|4215|4218.2|4215.4|4217.6|4214.8|15
1605064830000|2020-11-11 03:20:30|4218.2|4215.4|4215.8|4213|4218.2|4215.4|4215.8|4213|36
1605064840000|2020-11-11 03:20:40|4216.2|4213.4|4215.8|4213|4216.2|4213.4|4214.8|4212|16
1605064850000|2020-11-11 03:20:50|4215.7|4212.9|4214.8|4212|4215.7|4212.9|4214.6|4211.8|40
1605064860000|2020-11-11 03:21:00|4214.2|4211.4|4214.2|4211.4|4214.7|4211.9|4213.6|4210.8|44
1605064870000|2020-11-11 03:21:10|4214.6|4211.8|4214.7|4211.9|4214.8|4212|4214.2|4211.4|20
1605064880000|2020-11-11 03:21:20|4213.8|4211|4212.8|4210|4213.8|4211|4212.8|4210|11
1605064890000|2020-11-11 03:21:30|4212.6|4209.8|4210.8|4208|4212.6|4209.8|4210.8|4208|21
1605064900000|2020-11-11 03:21:40|4210.6|4207.8|4209.8|4207|4210.8|4208|4208.8|4206|58
1605064910000|2020-11-11 03:21:50|4209.7|4206.9|4209.8|4207|4210.7|4207.9|4209.6|4206.8|9
1605064920000|2020-11-11 03:22:00|4209.3|4206.5|4209.8|4207|4209.8|4207|4209.3|4206.5|17
1605064930000|2020-11-11 03:22:10|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|2
1605064940000|2020-11-11 03:22:20|4209.2|4206.4|4210.2|4207.4|4210.2|4207.4|4209.2|4206.4|10
1605064950000|2020-11-11 03:22:30|4210.3|4207.5|4210.8|4208|4211.2|4208.4|4210.3|4207.5|5
1605064960000|2020-11-11 03:22:40|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4210.8|4208|6
1605064970000|2020-11-11 03:22:50|4213.2|4210.4|4212.8|4210|4213.8|4211|4212.8|4210|19
1605064980000|2020-11-11 03:23:00|4212.6|4209.8|4212.8|4210|4212.8|4210|4212.6|4209.8|6
1605064990000|2020-11-11 03:23:10|4212.6|4209.8|4212.8|4210|4212.8|4210|4212.6|4209.8|7
1605065000000|2020-11-11 03:23:20|4213.6|4210.8|4213.2|4210.4|4213.6|4210.8|4212.8|4210|1
1605065010000|2020-11-11 03:23:30|4212.8|4210|4212.7|4209.9|4212.8|4210|4212.7|4209.9|3
1605065020000|2020-11-11 03:23:40|4212.6|4209.8|4212.8|4210|4213.2|4210.4|4212.6|4209.8|5
1605065030000|2020-11-11 03:23:50|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4212.6|4209.8|8
1605065040000|2020-11-11 03:24:00|4212.8|4210|4213.8|4211|4214.2|4211.4|4212.8|4210|29
1605065050000|2020-11-11 03:24:10|4215.2|4212.4|4215.2|4212.4|4215.2|4212.4|4214.8|4212|21
1605065060000|2020-11-11 03:24:20|4215.8|4213|4216.2|4213.4|4216.8|4214|4215.7|4212.9|44
1605065070000|2020-11-11 03:24:30|4216.3|4213.5|4217.2|4214.4|4217.2|4214.4|4216.2|4213.4|8
1605065080000|2020-11-11 03:24:40|4216.8|4214|4217.2|4214.4|4217.6|4214.8|4216.8|4214|1
1605065090000|2020-11-11 03:24:50|4217.6|4214.8|4217.6|4214.8|4217.7|4214.9|4217.2|4214.4|21
1605065100000|2020-11-11 03:25:00|4217.8|4215|4217.2|4214.4|4217.8|4215|4216.6|4213.8|32
1605065110000|2020-11-11 03:25:10|4217.6|4214.8|4217.7|4214.9|4217.8|4215|4217.6|4214.8|18
1605065120000|2020-11-11 03:25:20|4217.8|4215|4217.2|4214.4|4217.8|4215|4217.2|4214.4|9
1605065130000|2020-11-11 03:25:30|4217.6|4214.8|4217.8|4215|4217.8|4215|4217.2|4214.4|28
1605065140000|2020-11-11 03:25:40|4217.7|4214.9|4216.7|4213.9|4218.2|4215.4|4216.7|4213.9|21
1605065150000|2020-11-11 03:25:50|4215.8|4213|4216.2|4213.4|4216.2|4213.4|4215.8|4213|2
1605065160000|2020-11-11 03:26:00|4215.9|4213.1|4215.2|4212.4|4215.9|4213.1|4215.2|4212.4|8
1605065170000|2020-11-11 03:26:10|4215.6|4212.8|4215.2|4212.4|4215.6|4212.8|4214.8|4212|4
1605065180000|2020-11-11 03:26:20|4215.6|4212.8|4215.7|4212.9|4215.8|4213|4215.6|4212.8|5
1605065190000|2020-11-11 03:26:30|4215.8|4213|4216.2|4213.4|4216.2|4213.4|4215.7|4212.9|0
1605065200000|2020-11-11 03:26:40|4216.4|4213.6|4216.7|4213.9|4216.8|4214|4216.2|4213.4|8
1605065210000|2020-11-11 03:26:50|4216.3|4213.5|4216.2|4213.4|4216.3|4213.5|4216.2|4213.4|3
1605065220000|2020-11-11 03:27:00|4215.8|4213|4216.2|4213.4|4216.2|4213.4|4215.6|4212.8|8
1605065230000|2020-11-11 03:27:10|4216.6|4213.8|4216.2|4213.4|4216.6|4213.8|4216.2|4213.4|3
1605065240000|2020-11-11 03:27:20|4216.4|4213.6|4216.8|4214|4216.8|4214|4216.4|4213.6|8
1605065250000|2020-11-11 03:27:30|4217.2|4214.4|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|9
1605065260000|2020-11-11 03:27:40|4217.8|4215|4217.2|4214.4|4217.8|4215|4217.2|4214.4|9
1605065270000|2020-11-11 03:27:50|4216.6|4213.8|4217.2|4214.4|4217.2|4214.4|4216.6|4213.8|24
1605065280000|2020-11-11 03:28:00|4216.8|4214|4216.2|4213.4|4217.6|4214.8|4215.8|4213|8
1605065290000|2020-11-11 03:28:10|4216.6|4213.8|4216.7|4213.9|4216.8|4214|4216.6|4213.8|4
1605065300000|2020-11-11 03:28:20|4216.8|4214|4215.8|4213|4216.8|4214|4215.8|4213|2
1605065310000|2020-11-11 03:28:30|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|4215.8|4213|2
1605065320000|2020-11-11 03:28:40|4215.9|4213.1|4214.6|4211.8|4215.9|4213.1|4213.2|4210.4|21
1605065330000|2020-11-11 03:28:50|4214.2|4211.4|4214.6|4211.8|4214.7|4211.9|4214.2|4211.4|4
1605065340000|2020-11-11 03:29:00|4214.2|4211.4|4213.2|4210.4|4215.2|4212.4|4213.2|4210.4|19
1605065350000|2020-11-11 03:29:10|4212.8|4210|4212.2|4209.4|4213.2|4210.4|4211.8|4209|16
1605065360000|2020-11-11 03:29:20|4212.6|4209.8|4212.2|4209.4|4213.2|4210.4|4211.6|4208.8|24
1605065370000|2020-11-11 03:29:30|4211.8|4209|4211.2|4208.4|4211.8|4209|4210.8|4208|14
1605065380000|2020-11-11 03:29:40|4211.6|4208.8|4211.7|4208.9|4211.8|4209|4211.6|4208.8|6
1605065390000|2020-11-11 03:29:50|4211.6|4208.8|4211.6|4208.8|4211.8|4209|4211.6|4208.8|3
1605065400000|2020-11-11 03:30:00|4211.2|4208.4|4211.2|4208.4|4211.6|4208.8|4210.8|4208|4
1605065410000|2020-11-11 03:30:10|4211.8|4209|4211.6|4208.8|4212.2|4209.4|4211.6|4208.8|14
1605065420000|2020-11-11 03:30:20|4209.8|4207|4209.2|4206.4|4209.8|4207|4208.6|4205.8|46
1605065430000|2020-11-11 03:30:30|4208.8|4206|4208.2|4205.4|4208.8|4206|4208.2|4205.4|5
1605065440000|2020-11-11 03:30:40|4208.6|4205.8|4208.6|4205.8|4208.7|4205.9|4208.6|4205.8|7
1605065450000|2020-11-11 03:30:50|4208.7|4205.9|4208.7|4205.9|4208.8|4206|4208.7|4205.9|4
1605065460000|2020-11-11 03:31:00|4208.8|4206|4208.8|4206|4209.7|4206.9|4208.8|4206|8
1605065470000|2020-11-11 03:31:10|4209.2|4206.4|4208.2|4205.4|4209.2|4206.4|4207.8|4205|8
1605065480000|2020-11-11 03:31:20|4207.8|4205|4208.2|4205.4|4208.2|4205.4|4207.8|4205|3
1605065490000|2020-11-11 03:31:30|4208.6|4205.8|4210.2|4207.4|4210.2|4207.4|4208.6|4205.8|9
1605065500000|2020-11-11 03:31:40|4210.1|4207.3|4209.7|4206.9|4210.1|4207.3|4209.7|4206.9|0
1605065510000|2020-11-11 03:31:50|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|0
1605065520000|2020-11-11 03:32:00|4209.7|4206.9|4209.2|4206.4|4210.2|4207.4|4209.2|4206.4|15
1605065530000|2020-11-11 03:32:10|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|5
1605065540000|2020-11-11 03:32:20|4207.8|4205|4207.2|4204.4|4208.2|4205.4|4207.2|4204.4|7
1605065550000|2020-11-11 03:32:30|4207.4|4204.6|4207.6|4204.8|4208.2|4205.4|4207.4|4204.6|12
1605065560000|2020-11-11 03:32:40|4206.8|4204|4207.2|4204.4|4207.6|4204.8|4206.8|4204|19
1605065570000|2020-11-11 03:32:50|4206.7|4203.9|4206.2|4203.4|4206.7|4203.9|4205.8|4203|8
1605065580000|2020-11-11 03:33:00|4205.8|4203|4205.8|4203|4206.2|4203.4|4205.2|4202.4|16
1605065590000|2020-11-11 03:33:10|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4205.8|4203|2
1605065600000|2020-11-11 03:33:20|4206.6|4203.8|4206.2|4203.4|4207.2|4204.4|4206.2|4203.4|27
1605065610000|2020-11-11 03:33:30|4205.8|4203|4204.2|4201.4|4205.8|4203|4203.8|4201|33
1605065620000|2020-11-11 03:33:40|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|8
1605065630000|2020-11-11 03:33:50|4205.8|4203|4205.2|4202.4|4205.8|4203|4205.2|4202.4|11
1605065640000|2020-11-11 03:34:00|4205.6|4202.8|4204.8|4202|4205.8|4203|4204.8|4202|12
1605065650000|2020-11-11 03:34:10|4205.2|4202.4|4205.2|4202.4|4205.3|4202.5|4204.8|4202|2
1605065660000|2020-11-11 03:34:20|4205.8|4203|4205.7|4202.9|4205.8|4203|4205.2|4202.4|11
1605065670000|2020-11-11 03:34:30|4205.6|4202.8|4205.8|4203|4205.8|4203|4205.2|4202.4|7
1605065680000|2020-11-11 03:34:40|4205.7|4202.9|4205.8|4203|4205.8|4203|4205.2|4202.4|8
1605065690000|2020-11-11 03:34:50|||||||||2
1605065700000|2020-11-11 03:35:00|4205.7|4202.9|4205.2|4202.4|4205.8|4203|4204.6|4201.8|32
1605065710000|2020-11-11 03:35:10|4204.8|4202|4204.8|4202|4204.8|4202|4204.8|4202|5
1605065720000|2020-11-11 03:35:20|4204.6|4201.8|4202.8|4200|4204.8|4202|4201.8|4199|94
1605065730000|2020-11-11 03:35:30|4203.2|4200.4|4203.8|4201|4203.8|4201|4202.8|4200|32
1605065740000|2020-11-11 03:35:40|||||||||1
1605065750000|2020-11-11 03:35:50|||||||||3
1605065760000|2020-11-11 03:36:00|4204.2|4201.4|4204.8|4202|4205.8|4203|4203.8|4201|36
1605065770000|2020-11-11 03:36:10|4204.2|4201.4|4204.3|4201.5|4204.3|4201.5|4204.2|4201.4|14
1605065780000|2020-11-11 03:36:20|4204.2|4201.4|4203.2|4200.4|4204.3|4201.5|4202.8|4200|17
1605065790000|2020-11-11 03:36:30|4202.2|4199.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|8
1605065800000|2020-11-11 03:36:40|4201.8|4199|4200.8|4198|4201.8|4199|4200.7|4197.9|31
1605065810000|2020-11-11 03:36:50|4200.7|4197.9|4201.8|4199|4202.2|4199.4|4200.2|4197.4|42
1605065820000|2020-11-11 03:37:00|4202.2|4199.4|4201.2|4198.4|4202.2|4199.4|4200.8|4198|13
1605065830000|2020-11-11 03:37:10|4200.8|4198|4201.2|4198.4|4201.2|4198.4|4200.8|4198|4
1605065840000|2020-11-11 03:37:20|4200.8|4198|4201.8|4199|4201.8|4199|4200.8|4198|17
1605065850000|2020-11-11 03:37:30|4201.6|4198.8|4201.2|4198.4|4201.6|4198.8|4200.8|4198|6
1605065860000|2020-11-11 03:37:40|4200.8|4198|4200.8|4198|4200.8|4198|4200.8|4198|2
1605065870000|2020-11-11 03:37:50|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|0
1605065880000|2020-11-11 03:38:00|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4
1605065890000|2020-11-11 03:38:10|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|2
1605065900000|2020-11-11 03:38:20|4199.8|4197|4200.2|4197.4|4200.2|4197.4|4199.8|4197|9
1605065910000|2020-11-11 03:38:30|4200.3|4197.5|4199.2|4196.4|4200.8|4198|4198.8|4196|26
1605065920000|2020-11-11 03:38:40|4198.8|4196|4199.2|4196.4|4199.2|4196.4|4198.8|4196|27
1605065930000|2020-11-11 03:38:50|4198.8|4196|4200.2|4197.4|4200.2|4197.4|4198.8|4196|7
1605065940000|2020-11-11 03:39:00|4199.8|4197|4199.8|4197|4199.8|4197|4199.8|4197|21
1605065950000|2020-11-11 03:39:10|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|7
1605065960000|2020-11-11 03:39:20|4199.3|4196.5|4199.2|4196.4|4199.3|4196.5|4199|4196.2|14
1605065970000|2020-11-11 03:39:30|4198.8|4196|4199.2|4196.4|4199.2|4196.4|4198.8|4196|7
1605065980000|2020-11-11 03:39:40|4198.8|4196|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|9
1605065990000|2020-11-11 03:39:50|4198.8|4196|4198.3|4195.5|4198.8|4196|4197.8|4195|17
1605066000000|2020-11-11 03:40:00|4198.2|4195.4|4198.2|4195.4|4198.8|4196|4198.2|4195.4|5
1605066010000|2020-11-11 03:40:10|4197.8|4195|4198.2|4195.4|4198.2|4195.4|4197.8|4195|15
1605066020000|2020-11-11 03:40:20|4198.3|4195.5|4199.2|4196.4|4199.8|4197|4198.3|4195.5|10
1605066030000|2020-11-11 03:40:30|4199.5|4196.7|4201.2|4198.4|4201.2|4198.4|4199.5|4196.7|10
1605066040000|2020-11-11 03:40:40|4201.5|4198.7|4201.8|4199|4202.2|4199.4|4201.5|4198.7|10
1605066050000|2020-11-11 03:40:50|4201.2|4198.4|4202.8|4200|4202.8|4200|4201.2|4198.4|18
1605066060000|2020-11-11 03:41:00|4202.7|4199.9|4201.8|4199|4202.7|4199.9|4201.8|4199|12
1605066070000|2020-11-11 03:41:10|||||||||4
1605066080000|2020-11-11 03:41:20|4202.2|4199.4|4202.8|4200|4202.8|4200|4202.2|4199.4|8
1605066090000|2020-11-11 03:41:30|||||||||1
1605066100000|2020-11-11 03:41:40|4203.6|4200.8|4202.8|4200|4203.8|4201|4202.8|4200|11
1605066110000|2020-11-11 03:41:50|4203.2|4200.4|4202.8|4200|4203.2|4200.4|4202.8|4200|1
1605066120000|2020-11-11 03:42:00|||||||||2
1605066130000|2020-11-11 03:42:10|4202.6|4199.8|4202.8|4200|4202.8|4200|4202.6|4199.8|13
1605066140000|2020-11-11 03:42:20|||||||||3
1605066150000|2020-11-11 03:42:30|4203.2|4200.4|4202.8|4200|4203.2|4200.4|4202.8|4200|1
1605066160000|2020-11-11 03:42:40|||||||||1
1605066170000|2020-11-11 03:42:50|||||||||3
1605066180000|2020-11-11 03:43:00|4202.6|4199.8|4202.6|4199.8|4202.8|4200|4202.6|4199.8|13
1605066190000|2020-11-11 03:43:10|4202.7|4199.9|4202.8|4200|4202.8|4200|4202.6|4199.8|1
1605066200000|2020-11-11 03:43:20|4203.2|4200.4|4202.8|4200|4203.2|4200.4|4202.8|4200|7
1605066210000|2020-11-11 03:43:30|4203.2|4200.4|4202.7|4199.9|4203.2|4200.4|4202.6|4199.8|8
1605066220000|2020-11-11 03:43:40|4202.8|4200|4202.8|4200|4202.8|4200|4202.7|4199.9|9
1605066230000|2020-11-11 03:43:50|||||||||2
1605066240000|2020-11-11 03:44:00|4203.2|4200.4|4202.6|4199.8|4203.6|4200.8|4202.6|4199.8|6
1605066250000|2020-11-11 03:44:10|4202.7|4199.9|4203.2|4200.4|4203.2|4200.4|4202.7|4199.9|3
1605066260000|2020-11-11 03:44:20|4202.8|4200|4203.2|4200.4|4203.2|4200.4|4202.8|4200|8
1605066270000|2020-11-11 03:44:30|4203.6|4200.8|4203.2|4200.4|4203.6|4200.8|4202.8|4200|2
1605066280000|2020-11-11 03:44:40|4202.8|4200|4203.2|4200.4|4203.2|4200.4|4202.8|4200|1
1605066290000|2020-11-11 03:44:50|4202.8|4200|4202.2|4199.4|4202.8|4200|4201.8|4199|12
1605066300000|2020-11-11 03:45:00|4201.6|4198.8|4201.8|4199|4201.8|4199|4201.6|4198.8|8
1605066310000|2020-11-11 03:45:10|4201.6|4198.8|4201.6|4198.8|4201.7|4198.9|4201.6|4198.8|6
1605066320000|2020-11-11 03:45:20|4201.7|4198.9|4201.8|4199|4201.8|4199|4201.7|4198.9|2
1605066330000|2020-11-11 03:45:30|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|0
1605066340000|2020-11-11 03:45:40|4201.8|4199|4201.8|4199|4201.8|4199|4201.8|4199|0
1605066350000|2020-11-11 03:45:50|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|0
1605066360000|2020-11-11 03:46:00|4202.6|4199.8|4202.2|4199.4|4202.6|4199.8|4202.2|4199.4|2
1605066400000|2020-11-11 03:46:40|4201.8|4199|4201.8|4199|4201.8|4199|4201.6|4198.8|14
1605066410000|2020-11-11 03:46:50|4201.6|4198.8|4202.6|4199.8|4202.6|4199.8|4201.6|4198.8|9
1605066420000|2020-11-11 03:47:00|4202.2|4199.4|4201.8|4199|4202.2|4199.4|4201.6|4198.8|1
1605066430000|2020-11-11 03:47:10|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.7|4198.9|2
1605066440000|2020-11-11 03:47:20|4202.6|4199.8|4203.2|4200.4|4203.6|4200.8|4202.2|4199.4|10
1605066450000|2020-11-11 03:47:30|4204.2|4201.4|4203.8|4201|4204.2|4201.4|4203.2|4200.4|11
1605066460000|2020-11-11 03:47:40|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.7|4200.9|1
1605066470000|2020-11-11 03:47:50|4203.8|4201|4204.2|4201.4|4204.2|4201.4|4203.8|4201|1
1605066480000|2020-11-11 03:48:00|4203.8|4201|4205.8|4203|4206.6|4203.8|4203.8|4201|58
1605066490000|2020-11-11 03:48:10|4206.2|4203.4|4205.2|4202.4|4206.2|4203.4|4204.8|4202|17
1605066500000|2020-11-11 03:48:20|||||||||4
1605066510000|2020-11-11 03:48:30|4206.2|4203.4|4206.2|4203.4|4206.6|4203.8|4205.8|4203|10
1605066520000|2020-11-11 03:48:40|||||||||1
1605066530000|2020-11-11 03:48:50|4205.6|4202.8|4205.8|4203|4206.2|4203.4|4205.6|4202.8|16
1605066540000|2020-11-11 03:49:00|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4205.7|4202.9|4
1605066550000|2020-11-11 03:49:10|4205.8|4203|4206.7|4203.9|4206.7|4203.9|4205.8|4203|17
1605066560000|2020-11-11 03:49:20|4206.8|4204|4205.6|4202.8|4206.8|4204|4205.6|4202.8|14
1605066580000|2020-11-11 03:49:40|4205.2|4202.4|4205.2|4202.4|4205.7|4202.9|4204.8|4202|12
1605066600000|2020-11-11 03:50:00|4205.6|4202.8|4205.2|4202.4|4205.6|4202.8|4205.2|4202.4|0
1605066610000|2020-11-11 03:50:10|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|5
1605066620000|2020-11-11 03:50:20|4205.2|4202.4|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|4
1605066630000|2020-11-11 03:50:30|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.2|4203.4|2
1605066640000|2020-11-11 03:50:40|4206.8|4204|4206.8|4204|4206.8|4204|4206.8|4204|9
1605066650000|2020-11-11 03:50:50|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|2
1605066660000|2020-11-11 03:51:00|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|1
1605066670000|2020-11-11 03:51:10|4206.6|4203.8|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|10
1605066690000|2020-11-11 03:51:30|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.8|4204|4
1605066710000|2020-11-11 03:51:50|4207.6|4204.8|4207.7|4204.9|4207.7|4204.9|4207.6|4204.8|16
1605066720000|2020-11-11 03:52:00|4207.8|4205|4207.2|4204.4|4208.8|4206|4207.2|4204.4|24
1605066730000|2020-11-11 03:52:10|4207.6|4204.8|4206.2|4203.4|4207.6|4204.8|4206.2|4203.4|21
1605066740000|2020-11-11 03:52:20|4206.5|4203.7|4207.2|4204.4|4207.2|4204.4|4206.5|4203.7|13
1605066750000|2020-11-11 03:52:30|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.8|4204|0
1605066770000|2020-11-11 03:52:50|||||||||2
1605066780000|2020-11-11 03:53:00|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.8|4204|1
1605066790000|2020-11-11 03:53:10|4206.8|4204|4206.2|4203.4|4207.2|4204.4|4206.2|4203.4|14
1605066800000|2020-11-11 03:53:20|4205.8|4203|4206.2|4203.4|4206.2|4203.4|4204.8|4202|20
1605066810000|2020-11-11 03:53:30|||||||||1
1605066830000|2020-11-11 03:53:50|4206.6|4203.8|4206.2|4203.4|4207.2|4204.4|4206.2|4203.4|13
1605066840000|2020-11-11 03:54:00|4206.8|4204|4206.7|4203.9|4206.8|4204|4206.7|4203.9|3
1605066850000|2020-11-11 03:54:10|4206.8|4204|4206.2|4203.4|4206.8|4204|4206.2|4203.4|4
1605066860000|2020-11-11 03:54:20|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|4
1605066870000|2020-11-11 03:54:30|4207.1|4204.3|4207.6|4204.8|4207.6|4204.8|4207.1|4204.3|0
1605066880000|2020-11-11 03:54:40|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|1
1605066890000|2020-11-11 03:54:50|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|6
1605066900000|2020-11-11 03:55:00|4206.6|4203.8|4206.2|4203.4|4206.6|4203.8|4206.1|4203.3|7
1605066910000|2020-11-11 03:55:10|4206.6|4203.8|4206.3|4203.5|4206.8|4204|4206.2|4203.4|1
1605066920000|2020-11-11 03:55:20|4206.2|4203.4|4206.2|4203.4|4206.7|4203.9|4205.6|4202.8|6
1605066930000|2020-11-11 03:55:30|4205.8|4203|4205.6|4202.8|4206.2|4203.4|4205.6|4202.8|8
1605066950000|2020-11-11 03:55:50|4205.7|4202.9|4206.2|4203.4|4206.2|4203.4|4205.6|4202.8|10
1605066960000|2020-11-11 03:56:00|||||||||3
1605066970000|2020-11-11 03:56:10|4206.7|4203.9|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|10
1605066980000|2020-11-11 03:56:20|4206.7|4203.9|4206.2|4203.4|4206.7|4203.9|4205.8|4203|5
1605066990000|2020-11-11 03:56:30|4205.8|4203|4205.7|4202.9|4205.8|4203|4205.7|4202.9|1
1605067000000|2020-11-11 03:56:40|4205.8|4203|4205.7|4202.9|4205.8|4203|4205.2|4202.4|3
1605067010000|2020-11-11 03:56:50|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|2
1605067020000|2020-11-11 03:57:00|||||||||1
1605067030000|2020-11-11 03:57:10|||||||||1
1605067040000|2020-11-11 03:57:20|||||||||2
1605067050000|2020-11-11 03:57:30|||||||||2
1605067080000|2020-11-11 03:58:00|4205.5|4202.7|4207.2|4204.4|4207.2|4204.4|4205.5|4202.7|7
1605067090000|2020-11-11 03:58:10|4206.8|4204|4206.8|4204|4206.8|4204|4206.8|4204|3
1605067100000|2020-11-11 03:58:20|4207.2|4204.4|4207.6|4204.8|4207.6|4204.8|4207.2|4204.4|4
1605067110000|2020-11-11 03:58:30|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|0
1605067120000|2020-11-11 03:58:40|4207.8|4205|4207.8|4205|4207.8|4205|4207.8|4205|13
1605067130000|2020-11-11 03:58:50|4207.7|4204.9|4208.2|4205.4|4208.8|4206|4207.6|4204.8|8
1605067140000|2020-11-11 03:59:00|4208.3|4205.5|4208.2|4205.4|4208.3|4205.5|4208.2|4205.4|2
1605067170000|2020-11-11 03:59:30|4207.8|4205|4208.2|4205.4|4208.7|4205.9|4207.7|4204.9|10
1605067190000|2020-11-11 03:59:50|4207.8|4205|4207.7|4204.9|4207.8|4205|4207.7|4204.9|2
1605067200000|2020-11-11 04:00:00|4207.8|4205|4207.8|4205|4208.2|4205.4|4207.6|4204.8|5
1605067210000|2020-11-11 04:00:10|4207.7|4204.9|4208.2|4205.4|4208.2|4205.4|4207.6|4204.8|34
1605067220000|2020-11-11 04:00:20|4207.8|4205|4207.2|4204.4|4207.8|4205|4207.2|4204.4|13
1605067230000|2020-11-11 04:00:30|4207.6|4204.8|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|5
1605067240000|2020-11-11 04:00:40|4208.3|4205.5|4208.8|4206|4208.8|4206|4208.3|4205.5|2
1605067250000|2020-11-11 04:00:50|||||||||1
1605067260000|2020-11-11 04:01:00|4209.2|4206.4|4209.8|4207|4210.2|4207.4|4209.2|4206.4|18
1605067270000|2020-11-11 04:01:10|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4209.8|4207|2
1605067280000|2020-11-11 04:01:20|||||||||3
1605067290000|2020-11-11 04:01:30|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|0
1605067300000|2020-11-11 04:01:40|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|11
1605067310000|2020-11-11 04:01:50|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|8
1605067320000|2020-11-11 04:02:00|4210.2|4207.4|4209.8|4207|4210.8|4208|4209.8|4207|10
1605067330000|2020-11-11 04:02:10|4210.2|4207.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|22
1605067340000|2020-11-11 04:02:20|4210.8|4208|4211.2|4208.4|4211.6|4208.8|4210.7|4207.9|1
1605067360000|2020-11-11 04:02:40|||||||||4
1605067370000|2020-11-11 04:02:50|4211.1|4208.3|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|6
1605067380000|2020-11-11 04:03:00|4210.1|4207.3|4210.2|4207.4|4210.2|4207.4|4209.7|4206.9|9
1605067390000|2020-11-11 04:03:10|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|8
1605067400000|2020-11-11 04:03:20|4211.8|4209|4212.2|4209.4|4212.2|4209.4|4211.8|4209|7
1605067410000|2020-11-11 04:03:30|4212|4209.2|4212.2|4209.4|4212.2|4209.4|4212|4209.2|9
1605067420000|2020-11-11 04:03:40|4212.6|4209.8|4212.6|4209.8|4212.8|4210|4212.6|4209.8|7
1605067430000|2020-11-11 04:03:50|4212.8|4210|4212.8|4210|4212.8|4210|4212.8|4210|3
1605067440000|2020-11-11 04:04:00|4212.6|4209.8|4213.6|4210.8|4213.6|4210.8|4212.6|4209.8|7
1605067450000|2020-11-11 04:04:10|4213.8|4211|4214.1|4211.3|4214.2|4211.4|4213.8|4211|21
1605067460000|2020-11-11 04:04:20|4214.2|4211.4|4213.6|4210.8|4214.2|4211.4|4213.6|4210.8|8
1605067470000|2020-11-11 04:04:30|4213.2|4210.4|4213.6|4210.8|4213.8|4211|4213.2|4210.4|13
1605067480000|2020-11-11 04:04:40|4214.1|4211.3|4214.2|4211.4|4214.2|4211.4|4214.1|4211.3|3
1605067490000|2020-11-11 04:04:50|4214.6|4211.8|4214.2|4211.4|4214.8|4212|4214.2|4211.4|15
1605067500000|2020-11-11 04:05:00|4213.6|4210.8|4211.2|4208.4|4214.2|4211.4|4211.2|4208.4|40
1605067510000|2020-11-11 04:05:10|4211.1|4208.3|4209.8|4207|4211.1|4208.3|4209.8|4207|18
1605067520000|2020-11-11 04:05:20|4209.7|4206.9|4209.7|4206.9|4209.8|4207|4209.6|4206.8|6
1605067530000|2020-11-11 04:05:30|4209.8|4207|4210.2|4207.4|4210.2|4207.4|4209.8|4207|4
1605067540000|2020-11-11 04:05:40|4209.8|4207|4209.1|4206.3|4209.8|4207|4208.7|4205.9|15
1605067550000|2020-11-11 04:05:50|4208.7|4205.9|4209.1|4206.3|4209.2|4206.4|4208.6|4205.8|12
1605067560000|2020-11-11 04:06:00|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|1
1605067570000|2020-11-11 04:06:10|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.7|4205.9|0
1605067580000|2020-11-11 04:06:20|4209.8|4207|4210.1|4207.3|4210.1|4207.3|4209.7|4206.9|13
1605067600000|2020-11-11 04:06:40|4209.7|4206.9|4209.2|4206.4|4209.7|4206.9|4208.8|4206|3
1605067610000|2020-11-11 04:06:50|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|0
1605067620000|2020-11-11 04:07:00|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|0
1605067630000|2020-11-11 04:07:10|4209.1|4206.3|4209.2|4206.4|4209.2|4206.4|4208.7|4205.9|1
1605067640000|2020-11-11 04:07:20|4209.8|4207|4210.2|4207.4|4210.2|4207.4|4209.8|4207|9
1605067660000|2020-11-11 04:07:40|4210.6|4207.8|4211.2|4208.4|4211.2|4208.4|4210.6|4207.8|1
1605067670000|2020-11-11 04:07:50|4210.7|4207.9|4211.2|4208.4|4211.2|4208.4|4210.7|4207.9|6
1605067700000|2020-11-11 04:08:20|4211.1|4208.3|4210.2|4207.4|4211.1|4208.3|4209.6|4206.8|12
1605067710000|2020-11-11 04:08:30|4209.8|4207|4209.2|4206.4|4209.8|4207|4209.2|4206.4|2
1605067720000|2020-11-11 04:08:40|4208.6|4205.8|4208.6|4205.8|4209.2|4206.4|4208.6|4205.8|14
1605067730000|2020-11-11 04:08:50|4208.2|4205.4|4208.8|4206|4209.2|4206.4|4208.2|4205.4|6
1605067740000|2020-11-11 04:09:00|4208.7|4205.9|4208.7|4205.9|4208.8|4206|4208.2|4205.4|9
1605067750000|2020-11-11 04:09:10|4208.2|4205.4|4207.7|4204.9|4208.8|4206|4207.7|4204.9|4
1605067760000|2020-11-11 04:09:20|4207.3|4204.5|4206.2|4203.4|4207.7|4204.9|4206.2|4203.4|9
1605067770000|2020-11-11 04:09:30|||||||||10
1605067780000|2020-11-11 04:09:40|||||||||3
1605067790000|2020-11-11 04:09:50|4207.2|4204.4|4206.2|4203.4|4207.6|4204.8|4206.2|4203.4|13
1605067800000|2020-11-11 04:10:00|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4206.1|4203.3|6
1605067810000|2020-11-11 04:10:10|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4205.7|4202.9|8
1605067820000|2020-11-11 04:10:20|4206.1|4203.3|4205.2|4202.4|4206.1|4203.3|4205.1|4202.3|7
1605067830000|2020-11-11 04:10:30|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4204.6|4201.8|9
1605067840000|2020-11-11 04:10:40|4205.2|4202.4|4205.2|4202.4|4206.1|4203.3|4205.2|4202.4|2
1605067850000|2020-11-11 04:10:50|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.2|4202.4|0
1605067860000|2020-11-11 04:11:00|4205.2|4202.4|4206.2|4203.4|4206.2|4203.4|4205.1|4202.3|7
1605067870000|2020-11-11 04:11:10|4206.1|4203.3|4206.1|4203.3|4206.2|4203.4|4206.1|4203.3|5
1605067880000|2020-11-11 04:11:20|4206.2|4203.4|4205.6|4202.8|4206.2|4203.4|4205.2|4202.4|5
1605067890000|2020-11-11 04:11:30|4205.7|4202.9|4205.7|4202.9|4205.8|4203|4205.7|4202.9|3
1605067900000|2020-11-11 04:11:40|4205.6|4202.8|4207.2|4204.4|4207.2|4204.4|4205.6|4202.8|25
1605067910000|2020-11-11 04:11:50|4207.6|4204.8|4207.2|4204.4|4207.8|4205|4207.2|4204.4|8
1605067920000|2020-11-11 04:12:00|4206.6|4203.8|4206.6|4203.8|4207.2|4204.4|4206.6|4203.8|3
1605067930000|2020-11-11 04:12:10|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|0
1605067940000|2020-11-11 04:12:20|4206|4203.2|4205.8|4203|4206.2|4203.4|4205.6|4202.8|9
1605067950000|2020-11-11 04:12:30|4205.7|4202.9|4205.8|4203|4205.8|4203|4205.6|4202.8|3
1605067960000|2020-11-11 04:12:40|4205.7|4202.9|4207.2|4204.4|4207.2|4204.4|4205.6|4202.8|3
1605067970000|2020-11-11 04:12:50|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.8|4204|3
1605067980000|2020-11-11 04:13:00|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|0
1605067990000|2020-11-11 04:13:10|4206.7|4203.9|4205.6|4202.8|4206.7|4203.9|4205.2|4202.4|3
1605068000000|2020-11-11 04:13:20|4205.2|4202.4|4205.6|4202.8|4205.7|4202.9|4205.2|4202.4|0
1605068010000|2020-11-11 04:13:30|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|3
1605068020000|2020-11-11 04:13:40|4205.3|4202.5|4205.2|4202.4|4205.7|4202.9|4205.2|4202.4|1
1605068030000|2020-11-11 04:13:50|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|1
1605068040000|2020-11-11 04:14:00|4206|4203.2|4207.2|4204.4|4207.2|4204.4|4206|4203.2|6
1605068050000|2020-11-11 04:14:10|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.2|4204.4|1
1605068060000|2020-11-11 04:14:20|4207.2|4204.4|4208.2|4205.4|4208.6|4205.8|4207.2|4204.4|11
1605068070000|2020-11-11 04:14:30|||||||||3
1605068080000|2020-11-11 04:14:40|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4206.7|4203.9|7
1605068100000|2020-11-11 04:15:00|||||||||1
1605068110000|2020-11-11 04:15:10|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.8|4204|2
1605068120000|2020-11-11 04:15:20|4206.8|4204|4207.2|4204.4|4207.2|4204.4|4206.8|4204|1
1605068130000|2020-11-11 04:15:30|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4207.1|4204.3|1
1605068140000|2020-11-11 04:15:40|4207.1|4204.3|4206.6|4203.8|4207.1|4204.3|4206.6|4203.8|0
1605068150000|2020-11-11 04:15:50|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|1
1605068160000|2020-11-11 04:16:00|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|0
1605068170000|2020-11-11 04:16:10|||||||||2
1605068180000|2020-11-11 04:16:20|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|1
1605068190000|2020-11-11 04:16:30|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|0
1605068200000|2020-11-11 04:16:40|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|10
1605068210000|2020-11-11 04:16:50|4207.1|4204.3|4206.7|4203.9|4207.2|4204.4|4206.7|4203.9|2
1605068220000|2020-11-11 04:17:00|4206.6|4203.8|4206.6|4203.8|4207.2|4204.4|4206.6|4203.8|4
1605068230000|2020-11-11 04:17:10|4206.8|4204|4206.6|4203.8|4207.2|4204.4|4206.6|4203.8|4
1605068240000|2020-11-11 04:17:20|||||||||2
1605068250000|2020-11-11 04:17:30|4206.7|4203.9|4207.1|4204.3|4207.1|4204.3|4206.7|4203.9|0
1605068260000|2020-11-11 04:17:40|4207.2|4204.4|4208.1|4205.3|4208.1|4205.3|4207.2|4204.4|3
1605068270000|2020-11-11 04:17:50|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|2
1605068280000|2020-11-11 04:18:00|4209.2|4206.4|4209.2|4206.4|4209.6|4206.8|4209.2|4206.4|8
1605068290000|2020-11-11 04:18:10|4209.6|4206.8|4211.1|4208.3|4211.1|4208.3|4209.6|4206.8|22
1605068300000|2020-11-11 04:18:20|4210.6|4207.8|4211.1|4208.3|4211.1|4208.3|4210.6|4207.8|4
1605068310000|2020-11-11 04:18:30|4211|4208.2|4210.6|4207.8|4211|4208.2|4210.6|4207.8|2
1605068320000|2020-11-11 04:18:40|4211|4208.2|4210.6|4207.8|4211.2|4208.4|4210.6|4207.8|6
1605068330000|2020-11-11 04:18:50|4210.2|4207.4|4209.6|4206.8|4210.2|4207.4|4209.6|4206.8|9
1605068340000|2020-11-11 04:19:00|4209.7|4206.9|4209.6|4206.8|4210.1|4207.3|4209.6|4206.8|0
1605068350000|2020-11-11 04:19:10|4209.1|4206.3|4208.2|4205.4|4209.1|4206.3|4208.2|4205.4|22
1605068360000|2020-11-11 04:19:20|4208.1|4205.3|4208.2|4205.4|4208.2|4205.4|4207.6|4204.8|3
1605068370000|2020-11-11 04:19:30|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|1
1605068380000|2020-11-11 04:19:40|4208.2|4205.4|4208.6|4205.8|4208.6|4205.8|4208.2|4205.4|0
1605068400000|2020-11-11 04:20:00|||||||||1
1605068410000|2020-11-11 04:20:10|4208.2|4205.4|4208.2|4205.4|4208.6|4205.8|4208.2|4205.4|0
1605068420000|2020-11-11 04:20:20|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|0
1605068430000|2020-11-11 04:20:30|4208.2|4205.4|4208.6|4205.8|4208.9|4206.1|4208.2|4205.4|9
1605068440000|2020-11-11 04:20:40|4208.9|4206.1|4208.6|4205.8|4208.9|4206.1|4208.6|4205.8|1
1605068450000|2020-11-11 04:20:50|4208.9|4206.1|4209.2|4206.4|4209.6|4206.8|4208.9|4206.1|7
1605068460000|2020-11-11 04:21:00|4209.6|4206.8|4208.2|4205.4|4209.6|4206.8|4208.2|4205.4|9
1605068470000|2020-11-11 04:21:10|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4208.1|4205.3|1
1605068480000|2020-11-11 04:21:20|4208.2|4205.4|4208.2|4205.4|4208.6|4205.8|4208|4205.2|12
1605068500000|2020-11-11 04:21:40|4208.6|4205.8|4209.1|4206.3|4209.2|4206.4|4208.6|4205.8|1
1605068510000|2020-11-11 04:21:50|4209.2|4206.4|4209.1|4206.3|4209.2|4206.4|4209|4206.2|3
1605068520000|2020-11-11 04:22:00|4209|4206.2|4208.6|4205.8|4209|4206.2|4208.6|4205.8|11
1605068530000|2020-11-11 04:22:10|4208.7|4205.9|4208.6|4205.8|4209.1|4206.3|4208.6|4205.8|9
1605068540000|2020-11-11 04:22:20|||||||||3
1605068550000|2020-11-11 04:22:30|4209.6|4206.8|4209.2|4206.4|4209.6|4206.8|4209.2|4206.4|5
1605068560000|2020-11-11 04:22:40|4209.6|4206.8|4209.2|4206.4|4209.6|4206.8|4209.2|4206.4|0
1605068570000|2020-11-11 04:22:50|4208.7|4205.9|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|5
1605068580000|2020-11-11 04:23:00|4208.7|4205.9|4208.2|4205.4|4209.1|4206.3|4207.7|4204.9|1
1605068590000|2020-11-11 04:23:10|||||||||1
1605068600000|2020-11-11 04:23:20|4208.1|4205.3|4208.2|4205.4|4208.6|4205.8|4208.1|4205.3|2
1605068610000|2020-11-11 04:23:30|4208.1|4205.3|4208.1|4205.3|4208.2|4205.4|4208.1|4205.3|0
1605068620000|2020-11-11 04:23:40|4208.2|4205.4|4208.1|4205.3|4208.2|4205.4|4207.6|4204.8|11
1605068630000|2020-11-11 04:23:50|4208|4205.2|4207.6|4204.8|4208|4205.2|4207.6|4204.8|0
1605068660000|2020-11-11 04:24:20|||||||||3
1605068670000|2020-11-11 04:24:30|4207.9|4205.1|4208.2|4205.4|4208.6|4205.8|4207.9|4205.1|10
1605068680000|2020-11-11 04:24:40|4208.6|4205.8|4209.2|4206.4|4209.2|4206.4|4208.6|4205.8|2
1605068690000|2020-11-11 04:24:50|4209.1|4206.3|4208.6|4205.8|4209.2|4206.4|4208.6|4205.8|12
1605068710000|2020-11-11 04:25:10|||||||||1
1605068720000|2020-11-11 04:25:20|4208.7|4205.9|4209.2|4206.4|4209.6|4206.8|4208.7|4205.9|3
1605068740000|2020-11-11 04:25:40|||||||||4
1605068750000|2020-11-11 04:25:50|||||||||2
1605068760000|2020-11-11 04:26:00|||||||||1
1605068780000|2020-11-11 04:26:20|||||||||5
1605068800000|2020-11-11 04:26:40|||||||||2
1605068810000|2020-11-11 04:26:50|||||||||2
1605068820000|2020-11-11 04:27:00|||||||||2
1605068840000|2020-11-11 04:27:20|4209.4|4206.6|4210.7|4207.9|4210.7|4207.9|4209.4|4206.6|11
1605068850000|2020-11-11 04:27:30|4210.6|4207.8|4211.2|4208.4|4211.6|4208.8|4210.6|4207.8|5
1605068860000|2020-11-11 04:27:40|4211.1|4208.3|4211.1|4208.3|4211.1|4208.3|4211.1|4208.3|6
1605068870000|2020-11-11 04:27:50|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4210.6|4207.8|2
1605068880000|2020-11-11 04:28:00|4211.1|4208.3|4210.6|4207.8|4211.1|4208.3|4210.6|4207.8|3
1605068890000|2020-11-11 04:28:10|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|7
1605068920000|2020-11-11 04:28:40|4211.1|4208.3|4210.6|4207.8|4211.1|4208.3|4210.6|4207.8|5
1605068930000|2020-11-11 04:28:50|4210.4|4207.6|4209.6|4206.8|4210.4|4207.6|4209.6|4206.8|10
1605068940000|2020-11-11 04:29:00|4209.1|4206.3|4208.6|4205.8|4209.2|4206.4|4208.2|4205.4|7
1605068950000|2020-11-11 04:29:10|4207.9|4205.1|4207.6|4204.8|4208.2|4205.4|4207.2|4204.4|19
1605068960000|2020-11-11 04:29:20|4207.7|4204.9|4207.2|4204.4|4207.7|4204.9|4207.2|4204.4|2
1605068970000|2020-11-11 04:29:30|4206.9|4204.1|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|6
1605068980000|2020-11-11 04:29:40|4207|4204.2|4205.6|4202.8|4207|4204.2|4205.6|4202.8|18
1605068990000|2020-11-11 04:29:50|||||||||5
1605069000000|2020-11-11 04:30:00|4205.2|4202.4|4204.2|4201.4|4205.2|4202.4|4203.6|4200.8|51
1605069010000|2020-11-11 04:30:10|4204.6|4201.8|4204.2|4201.4|4204.6|4201.8|4204.2|4201.4|11
1605069020000|2020-11-11 04:30:20|4204.6|4201.8|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|13
1605069030000|2020-11-11 04:30:30|4205.6|4202.8|4202.7|4199.9|4205.6|4202.8|4202.6|4199.8|34
1605069040000|2020-11-11 04:30:40|4203.2|4200.4|4203.6|4200.8|4203.6|4200.8|4202.7|4199.9|2
1605069050000|2020-11-11 04:30:50|4203.7|4200.9|4204.9|4202.1|4205.2|4202.4|4203.7|4200.9|21
1605069060000|2020-11-11 04:31:00|4204.2|4201.4|4205.6|4202.8|4206.2|4203.4|4204.2|4201.4|30
1605069070000|2020-11-11 04:31:10|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|0
1605069090000|2020-11-11 04:31:30|||||||||4
1605069110000|2020-11-11 04:31:50|4205.1|4202.3|4205.2|4202.4|4205.2|4202.4|4205.1|4202.3|14
1605069120000|2020-11-11 04:32:00|4205|4202.2|4204.6|4201.8|4205|4202.2|4204.6|4201.8|9
1605069130000|2020-11-11 04:32:10|4204.9|4202.1|4205.2|4202.4|4205.2|4202.4|4204.9|4202.1|7
1605069140000|2020-11-11 04:32:20|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.7|4201.9|6
1605069160000|2020-11-11 04:32:40|4205.7|4202.9|4205.7|4202.9|4205.9|4203.1|4205.6|4202.8|3
1605069170000|2020-11-11 04:32:50|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.2|4202.4|1
1605069180000|2020-11-11 04:33:00|4205.7|4202.9|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|11
1605069190000|2020-11-11 04:33:10|4204.6|4201.8|4205.2|4202.4|4205.2|4202.4|4204.6|4201.8|5
1605069200000|2020-11-11 04:33:20|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|3
1605069210000|2020-11-11 04:33:30|4203.9|4201.1|4204.2|4201.4|4204.2|4201.4|4203.9|4201.1|4
1605069220000|2020-11-11 04:33:40|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|3
1605069230000|2020-11-11 04:33:50|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|1
1605069240000|2020-11-11 04:34:00|4204.1|4201.3|4203.6|4200.8|4204.2|4201.4|4203.2|4200.4|3
1605069250000|2020-11-11 04:34:10|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.7|4200.9|5
1605069260000|2020-11-11 04:34:20|4204.1|4201.3|4204.1|4201.3|4204.2|4201.4|4204.1|4201.3|3
1605069270000|2020-11-11 04:34:30|4204.2|4201.4|4206.2|4203.4|4206.2|4203.4|4204.2|4201.4|30
1605069280000|2020-11-11 04:34:40|4205.6|4202.8|4206.2|4203.4|4206.6|4203.8|4205.2|4202.4|19
1605069290000|2020-11-11 04:34:50|||||||||1
1605069310000|2020-11-11 04:35:10|||||||||3
1605069320000|2020-11-11 04:35:20|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4206.1|4203.3|2
1605069330000|2020-11-11 04:35:30|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4205.7|4202.9|2
1605069340000|2020-11-11 04:35:40|||||||||3
1605069350000|2020-11-11 04:35:50|||||||||1
1605069360000|2020-11-11 04:36:00|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4205.9|4203.1|4
1605069370000|2020-11-11 04:36:10|4206.1|4203.3|4205.6|4202.8|4206.2|4203.4|4205.6|4202.8|0
1605069380000|2020-11-11 04:36:20|||||||||6
1605069400000|2020-11-11 04:36:40|4205.9|4203.1|4206.6|4203.8|4206.6|4203.8|4205.9|4203.1|5
1605069410000|2020-11-11 04:36:50|4206.2|4203.4|4206.6|4203.8|4206.6|4203.8|4206.1|4203.3|7
1605069420000|2020-11-11 04:37:00|||||||||2
1605069430000|2020-11-11 04:37:10|||||||||1
1605069440000|2020-11-11 04:37:20|4206.2|4203.4|4205.9|4203.1|4206.2|4203.4|4205.6|4202.8|8
1605069450000|2020-11-11 04:37:30|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4205.9|4203.1|2
1605069460000|2020-11-11 04:37:40|4206.6|4203.8|4207.2|4204.4|4207.2|4204.4|4206.2|4203.4|7
1605069470000|2020-11-11 04:37:50|4207|4204.2|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|3
1605069480000|2020-11-11 04:38:00|4207.1|4204.3|4206.6|4203.8|4207.2|4204.4|4206.6|4203.8|2
1605069490000|2020-11-11 04:38:10|4206.9|4204.1|4206.6|4203.8|4207.2|4204.4|4206.6|4203.8|17
1605069500000|2020-11-11 04:38:20|4207.2|4204.4|4207.1|4204.3|4207.2|4204.4|4207.1|4204.3|1
1605069510000|2020-11-11 04:38:30|4207|4204.2|4207.1|4204.3|4207.2|4204.4|4206.6|4203.8|0
1605069520000|2020-11-11 04:38:40|4206.6|4203.8|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|1
1605069530000|2020-11-11 04:38:50|4206.6|4203.8|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|4
1605069540000|2020-11-11 04:39:00|4207.1|4204.3|4207.1|4204.3|4207.2|4204.4|4207.1|4204.3|1
1605069550000|2020-11-11 04:39:10|4207.2|4204.4|4205.2|4202.4|4207.2|4204.4|4205.2|4202.4|9
1605069560000|2020-11-11 04:39:20|4205.1|4202.3|4204.2|4201.4|4205.1|4202.3|4203.9|4201.1|9
1605069570000|2020-11-11 04:39:30|4204|4201.2|4203.2|4200.4|4204|4201.2|4203.2|4200.4|4
1605069580000|2020-11-11 04:39:40|4203.6|4200.8|4204.2|4201.4|4204.2|4201.4|4203.6|4200.8|8
1605069590000|2020-11-11 04:39:50|4203.7|4200.9|4203.6|4200.8|4204.2|4201.4|4203.6|4200.8|5
1605069600000|2020-11-11 04:40:00|4204.2|4201.4|4203.9|4201.1|4204.2|4201.4|4203.6|4200.8|16
1605069610000|2020-11-11 04:40:10|4203.7|4200.9|4203.2|4200.4|4203.7|4200.9|4203.2|4200.4|2
1605069620000|2020-11-11 04:40:20|4203.6|4200.8|4204.2|4201.4|4204.2|4201.4|4203.6|4200.8|5
1605069640000|2020-11-11 04:40:40|4204.7|4201.9|4204.2|4201.4|4204.7|4201.9|4204.2|4201.4|3
1605069650000|2020-11-11 04:40:50|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|0
1605069660000|2020-11-11 04:41:00|4204.2|4201.4|4205.6|4202.8|4205.6|4202.8|4204.2|4201.4|7
1605069670000|2020-11-11 04:41:10|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|5
1605069680000|2020-11-11 04:41:20|||||||||4
1605069700000|2020-11-11 04:41:40|4206.6|4203.8|4206.9|4204.1|4206.9|4204.1|4206.6|4203.8|6
1605069710000|2020-11-11 04:41:50|4206.6|4203.8|4206.7|4203.9|4206.9|4204.1|4206.2|4203.4|5
1605069720000|2020-11-11 04:42:00|4206.9|4204.1|4206.6|4203.8|4206.9|4204.1|4206.6|4203.8|4
1605069730000|2020-11-11 04:42:10|4206.9|4204.1|4207.2|4204.4|4207.2|4204.4|4206.9|4204.1|1
1605069740000|2020-11-11 04:42:20|4206.7|4203.9|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|6
1605069760000|2020-11-11 04:42:40|4206.9|4204.1|4206.9|4204.1|4207.2|4204.4|4206.9|4204.1|1
1605069780000|2020-11-11 04:43:00|4207.2|4204.4|4207.6|4204.8|4207.9|4205.1|4207.2|4204.4|6
1605069790000|2020-11-11 04:43:10|||||||||1
1605069800000|2020-11-11 04:43:20|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|0
1605069810000|2020-11-11 04:43:30|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4207.1|4204.3|10
1605069820000|2020-11-11 04:43:40|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|4206.6|4203.8|5
1605069830000|2020-11-11 04:43:50|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|0
1605069840000|2020-11-11 04:44:00|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|5
1605069850000|2020-11-11 04:44:10|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|0
1605069880000|2020-11-11 04:44:40|||||||||1
1605069890000|2020-11-11 04:44:50|||||||||3
1605069910000|2020-11-11 04:45:10|||||||||1
1605069920000|2020-11-11 04:45:20|4207.1|4204.3|4206.2|4203.4|4207.1|4204.3|4206.2|4203.4|11
1605069940000|2020-11-11 04:45:40|||||||||1
1605069960000|2020-11-11 04:46:00|||||||||2
1605069970000|2020-11-11 04:46:10|4206.1|4203.3|4205.2|4202.4|4206.1|4203.3|4204.7|4201.9|18
1605069980000|2020-11-11 04:46:20|4205.6|4202.8|4205.1|4202.3|4205.6|4202.8|4205.1|4202.3|5
1605069990000|2020-11-11 04:46:30|4205.2|4202.4|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|5
1605070000000|2020-11-11 04:46:40|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|4
1605070010000|2020-11-11 04:46:50|4205.1|4202.3|4205.1|4202.3|4205.2|4202.4|4204.6|4201.8|4
1605070020000|2020-11-11 04:47:00|4205.2|4202.4|4205.1|4202.3|4205.2|4202.4|4205.1|4202.3|0
1605070030000|2020-11-11 04:47:10|4205.9|4203.1|4206.4|4203.6|4206.9|4204.1|4205.9|4203.1|38
1605070040000|2020-11-11 04:47:20|4206.7|4203.9|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|0
1605070060000|2020-11-11 04:47:40|4207|4204.2|4206.2|4203.4|4207|4204.2|4206.2|4203.4|13
1605070070000|2020-11-11 04:47:50|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|2
1605070080000|2020-11-11 04:48:00|4206.2|4203.4|4206.2|4203.4|4206.6|4203.8|4206.2|4203.4|1
1605070090000|2020-11-11 04:48:10|||||||||1
1605070100000|2020-11-11 04:48:20|||||||||1
1605070110000|2020-11-11 04:48:30|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|0
1605070120000|2020-11-11 04:48:40|4206.5|4203.7|4208.6|4205.8|4208.6|4205.8|4206.5|4203.7|38
1605070130000|2020-11-11 04:48:50|4208.2|4205.4|4209.9|4207.1|4209.9|4207.1|4208.2|4205.4|61
1605070140000|2020-11-11 04:49:00|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|20
1605070150000|2020-11-11 04:49:10|4209.9|4207.1|4209.9|4207.1|4210.2|4207.4|4209.9|4207.1|13
1605070160000|2020-11-11 04:49:20|4210.2|4207.4|4209.9|4207.1|4210.2|4207.4|4209.9|4207.1|2
1605070170000|2020-11-11 04:49:30|4209.6|4206.8|4209.6|4206.8|4209.9|4207.1|4209.6|4206.8|4
1605070180000|2020-11-11 04:49:40|4209.9|4207.1|4209.7|4206.9|4209.9|4207.1|4209.7|4206.9|2
1605070190000|2020-11-11 04:49:50|4209.6|4206.8|4209.4|4206.6|4209.9|4207.1|4209.2|4206.4|5
1605070200000|2020-11-11 04:50:00|4209.7|4206.9|4209.2|4206.4|4209.9|4207.1|4209.2|4206.4|4
1605070210000|2020-11-11 04:50:10|||||||||1
1605070220000|2020-11-11 04:50:20|4208.6|4205.8|4208.2|4205.4|4208.6|4205.8|4207.7|4204.9|8
1605070230000|2020-11-11 04:50:30|4208|4205.2|4207.2|4204.4|4208.2|4205.4|4207.2|4204.4|5
1605070240000|2020-11-11 04:50:40|4207.6|4204.8|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|2
1605070250000|2020-11-11 04:50:50|4208.1|4205.3|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|4
1605070260000|2020-11-11 04:51:00|4207.9|4205.1|4207.2|4204.4|4208.2|4205.4|4207.1|4204.3|3
1605070270000|2020-11-11 04:51:10|4207|4204.2|4207.1|4204.3|4207.1|4204.3|4206.6|4203.8|3
1605070280000|2020-11-11 04:51:20|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207|4204.2|1
1605070310000|2020-11-11 04:51:50|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|1
1605070330000|2020-11-11 04:52:10|4207.6|4204.8|4208.2|4205.4|4208.2|4205.4|4207.6|4204.8|6
1605070340000|2020-11-11 04:52:20|4207.7|4204.9|4207.2|4204.4|4208.2|4205.4|4207.2|4204.4|4
1605070360000|2020-11-11 04:52:40|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4206.6|4203.8|3
1605070370000|2020-11-11 04:52:50|4207|4204.2|4206.7|4203.9|4207|4204.2|4206.6|4203.8|1
1605070380000|2020-11-11 04:53:00|4206.6|4203.8|4206.6|4203.8|4206.7|4203.9|4206.6|4203.8|2
1605070390000|2020-11-11 04:53:10|||||||||4
1605070400000|2020-11-11 04:53:20|4206.9|4204.1|4207.2|4204.4|4207.2|4204.4|4206.9|4204.1|7
1605070410000|2020-11-11 04:53:30|4206.9|4204.1|4206.6|4203.8|4206.9|4204.1|4206.6|4203.8|3
1605070420000|2020-11-11 04:53:40|4206.9|4204.1|4207.1|4204.3|4207.2|4204.4|4206.6|4203.8|2
1605070430000|2020-11-11 04:53:50|4207|4204.2|4207|4204.2|4207|4204.2|4207|4204.2|0
1605070440000|2020-11-11 04:54:00|4206.6|4203.8|4207.1|4204.3|4207.1|4204.3|4206.6|4203.8|1
1605070450000|2020-11-11 04:54:10|4207|4204.2|4206.6|4203.8|4207|4204.2|4206.6|4203.8|0
1605070460000|2020-11-11 04:54:20|4206.7|4203.9|4207.1|4204.3|4207.1|4204.3|4206.7|4203.9|2
1605070470000|2020-11-11 04:54:30|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|0
1605070490000|2020-11-11 04:54:50|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|1
1605070500000|2020-11-11 04:55:00|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|1
1605070510000|2020-11-11 04:55:10|4207.6|4204.8|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|7
1605070520000|2020-11-11 04:55:20|4207.6|4204.8|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|5
1605070530000|2020-11-11 04:55:30|4208.1|4205.3|4208.2|4205.4|4208.2|4205.4|4208.1|4205.3|1
1605070540000|2020-11-11 04:55:40|4207.9|4205.1|4207.7|4204.9|4208.2|4205.4|4207.6|4204.8|7
1605070550000|2020-11-11 04:55:50|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|0
1605070560000|2020-11-11 04:56:00|4207.2|4204.4|4207.2|4204.4|4207.6|4204.8|4207.2|4204.4|1
1605070570000|2020-11-11 04:56:10|4207.5|4204.7|4208.2|4205.4|4208.2|4205.4|4207.5|4204.7|11
1605070580000|2020-11-11 04:56:20|4207.9|4205.1|4208.2|4205.4|4208.2|4205.4|4207.9|4205.1|2
1605070590000|2020-11-11 04:56:30|4207.9|4205.1|4207.6|4204.8|4207.9|4205.1|4207.6|4204.8|5
1605070600000|2020-11-11 04:56:40|4207.9|4205.1|4207.9|4205.1|4207.9|4205.1|4207.9|4205.1|5
1605070610000|2020-11-11 04:56:50|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|1
1605070620000|2020-11-11 04:57:00|4207.7|4204.9|4207.6|4204.8|4207.7|4204.9|4207.6|4204.8|0
1605070630000|2020-11-11 04:57:10|4207.9|4205.1|4208.2|4205.4|4208.2|4205.4|4207.9|4205.1|1
1605070640000|2020-11-11 04:57:20|||||||||1
1605070650000|2020-11-11 04:57:30|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|0
1605070660000|2020-11-11 04:57:40|4208.2|4205.4|4208.2|4205.4|4208.7|4205.9|4207.6|4204.8|15
1605070670000|2020-11-11 04:57:50|4207.9|4205.1|4207.9|4205.1|4207.9|4205.1|4207.9|4205.1|0
1605070700000|2020-11-11 04:58:20|||||||||1
1605070720000|2020-11-11 04:58:40|4207.8|4205|4207.6|4204.8|4207.8|4205|4207.6|4204.8|7
1605070740000|2020-11-11 04:59:00|||||||||2
1605070760000|2020-11-11 04:59:20|4207.8|4205|4208.3|4205.5|4208.3|4205.5|4207.8|4205|5
1605070770000|2020-11-11 04:59:30|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|0
1605070790000|2020-11-11 04:59:50|||||||||1
1605070800000|2020-11-11 05:00:00|4208.3|4205.5|4207.6|4204.8|4208.3|4205.5|4207.6|4204.8|1
1605070810000|2020-11-11 05:00:10|||||||||3
1605070820000|2020-11-11 05:00:20|||||||||2
1605070830000|2020-11-11 05:00:30|4206.9|4204.1|4207.3|4204.5|4207.3|4204.5|4206.9|4204.1|3
1605070840000|2020-11-11 05:00:40|4207.6|4204.8|4207.3|4204.5|4207.6|4204.8|4207.3|4204.5|0
1605070850000|2020-11-11 05:00:50|4206.9|4204.1|4206.6|4203.8|4206.9|4204.1|4206.6|4203.8|2
1605070860000|2020-11-11 05:01:00|4206.9|4204.1|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|5
1605070870000|2020-11-11 05:01:10|4207.9|4205.1|4209.3|4206.5|4209.6|4206.8|4207.9|4205.1|11
1605070880000|2020-11-11 05:01:20|4209.6|4206.8|4209.3|4206.5|4209.6|4206.8|4209.3|4206.5|5
1605070890000|2020-11-11 05:01:30|4209.5|4206.7|4210.8|4208|4211.3|4208.5|4209.5|4206.7|22
1605070900000|2020-11-11 05:01:40|4210.6|4207.8|4211.3|4208.5|4211.3|4208.5|4210.6|4207.8|5
1605070910000|2020-11-11 05:01:50|4210.9|4208.1|4210.8|4208|4211.3|4208.5|4210.6|4207.8|2
1605070920000|2020-11-11 05:02:00|4210.6|4207.8|4210.6|4207.8|4210.9|4208.1|4210.6|4207.8|7
1605070930000|2020-11-11 05:02:10|||||||||1
1605070940000|2020-11-11 05:02:20|4211.3|4208.5|4210.9|4208.1|4211.3|4208.5|4210.9|4208.1|9
1605070950000|2020-11-11 05:02:30|4211.3|4208.5|4210.6|4207.8|4211.3|4208.5|4210.6|4207.8|6
1605070960000|2020-11-11 05:02:40|4210.8|4208|4210.8|4208|4211.3|4208.5|4210.6|4207.8|9
1605070970000|2020-11-11 05:02:50|4210.6|4207.8|4209.6|4206.8|4210.6|4207.8|4208.9|4206.1|13
1605070980000|2020-11-11 05:03:00|4209.3|4206.5|4209.3|4206.5|4209.6|4206.8|4208.6|4205.8|6
1605070990000|2020-11-11 05:03:10|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|0
1605071000000|2020-11-11 05:03:20|4209|4206.2|4209.3|4206.5|4209.3|4206.5|4208.6|4205.8|6
1605071020000|2020-11-11 05:03:40|4209.6|4206.8|4209.3|4206.5|4209.6|4206.8|4209.3|4206.5|1
1605071030000|2020-11-11 05:03:50|4209.9|4207.1|4209.3|4206.5|4209.9|4207.1|4209.3|4206.5|13
1605071040000|2020-11-11 05:04:00|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.3|4206.5|2
1605071050000|2020-11-11 05:04:10|4209.9|4207.1|4209.8|4207|4209.9|4207.1|4209.6|4206.8|11
1605071060000|2020-11-11 05:04:20|4209.9|4207.1|4210.3|4207.5|4210.6|4207.8|4209.9|4207.1|2
1605071070000|2020-11-11 05:04:30|4209.9|4207.1|4209.9|4207.1|4209.9|4207.1|4209.9|4207.1|2
1605071080000|2020-11-11 05:04:40|4210.3|4207.5|4209.6|4206.8|4210.3|4207.5|4209.6|4206.8|7
1605071090000|2020-11-11 05:04:50|4209.8|4207|4209.6|4206.8|4209.8|4207|4209.6|4206.8|1
1605071100000|2020-11-11 05:05:00|||||||||1
1605071110000|2020-11-11 05:05:10|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|0
1605071120000|2020-11-11 05:05:20|4208.8|4206|4208.8|4206|4208.9|4206.1|4208.8|4206|11
1605071130000|2020-11-11 05:05:30|4208.9|4206.1|4208.8|4206|4209.3|4206.5|4208.6|4205.8|2
1605071140000|2020-11-11 05:05:40|4208.6|4205.8|4208.3|4205.5|4208.8|4206|4208.3|4205.5|0
1605071150000|2020-11-11 05:05:50|4207.9|4205.1|4208.3|4205.5|4208.6|4205.8|4207.9|4205.1|5
1605071160000|2020-11-11 05:06:00|4207.9|4205.1|4208.3|4205.5|4208.3|4205.5|4207.9|4205.1|2
1605071170000|2020-11-11 05:06:10|4207.9|4205.1|4207.8|4205|4207.9|4205.1|4207.6|4204.8|2
1605071180000|2020-11-11 05:06:20|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|1
1605071190000|2020-11-11 05:06:30|4207.9|4205.1|4208.3|4205.5|4208.3|4205.5|4207.9|4205.1|2
1605071210000|2020-11-11 05:06:50|4207.6|4204.8|4206.8|4204|4208.3|4205.5|4206.8|4204|23
1605071220000|2020-11-11 05:07:00|4206.9|4204.1|4207.3|4204.5|4207.6|4204.8|4206.8|4204|1
1605071230000|2020-11-11 05:07:10|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.3|4204.5|0
1605071240000|2020-11-11 05:07:20|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|0
1605071250000|2020-11-11 05:07:30|||||||||1
1605071260000|2020-11-11 05:07:40|4206.6|4203.8|4203.3|4200.5|4206.6|4203.8|4202.3|4199.5|74
1605071270000|2020-11-11 05:07:50|4203.1|4200.3|4202.6|4199.8|4203.1|4200.3|4202.6|4199.8|5
1605071280000|2020-11-11 05:08:00|4202.3|4199.5|4201.8|4199|4202.3|4199.5|4200.8|4198|44
1605071290000|2020-11-11 05:08:10|4201.6|4198.8|4202.3|4199.5|4202.3|4199.5|4200.6|4197.8|43
1605071300000|2020-11-11 05:08:20|4202.6|4199.8|4201.6|4198.8|4202.6|4199.8|4201|4198.2|21
1605071310000|2020-11-11 05:08:30|4201.3|4198.5|4201.6|4198.8|4201.6|4198.8|4201.1|4198.3|13
1605071320000|2020-11-11 05:08:40|4201.3|4198.5|4201.6|4198.8|4201.6|4198.8|4201.3|4198.5|4
1605071330000|2020-11-11 05:08:50|4202.1|4199.3|4201.3|4198.5|4202.1|4199.3|4201.3|4198.5|7
1605071340000|2020-11-11 05:09:00|4201.6|4198.8|4201.3|4198.5|4201.6|4198.8|4201.3|4198.5|2
1605071350000|2020-11-11 05:09:10|4201.6|4198.8|4201.3|4198.5|4201.6|4198.8|4201.3|4198.5|5
1605071360000|2020-11-11 05:09:20|||||||||1
1605071370000|2020-11-11 05:09:30|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|0
1605071380000|2020-11-11 05:09:40|4202.3|4199.5|4202.3|4199.5|4202.6|4199.8|4201.8|4199|8
1605071390000|2020-11-11 05:09:50|4202.6|4199.8|4202.3|4199.5|4202.6|4199.8|4202.3|4199.5|0
1605071400000|2020-11-11 05:10:00|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4202.3|4199.5|3
1605071410000|2020-11-11 05:10:10|4202.9|4200.1|4202.6|4199.8|4203.6|4200.8|4202.6|4199.8|13
1605071420000|2020-11-11 05:10:20|4202.3|4199.5|4202.3|4199.5|4202.6|4199.8|4202.3|4199.5|2
1605071430000|2020-11-11 05:10:30|4201.9|4199.1|4201.6|4198.8|4202.3|4199.5|4201.6|4198.8|10
1605071440000|2020-11-11 05:10:40|4201.3|4198.5|4201.3|4198.5|4201.6|4198.8|4201.3|4198.5|7
1605071450000|2020-11-11 05:10:50|4201.6|4198.8|4201.1|4198.3|4201.6|4198.8|4201.1|4198.3|6
1605071460000|2020-11-11 05:11:00|4201.3|4198.5|4201.6|4198.8|4201.6|4198.8|4201.3|4198.5|2
1605071480000|2020-11-11 05:11:20|||||||||4
1605071490000|2020-11-11 05:11:30|||||||||5
1605071500000|2020-11-11 05:11:40|4201.4|4198.6|4201.6|4198.8|4201.6|4198.8|4200.6|4197.8|15
1605071510000|2020-11-11 05:11:50|||||||||2
1605071520000|2020-11-11 05:12:00|4201.3|4198.5|4198.3|4195.5|4201.3|4198.5|4197.6|4194.8|41
1605071530000|2020-11-11 05:12:10|4198.6|4195.8|4198.6|4195.8|4198.6|4195.8|4197.6|4194.8|6
1605071540000|2020-11-11 05:12:20|4198.3|4195.5|4198.6|4195.8|4198.6|4195.8|4198.3|4195.5|6
1605071550000|2020-11-11 05:12:30|4198.9|4196.1|4199.6|4196.8|4199.6|4196.8|4198.9|4196.1|7
1605071560000|2020-11-11 05:12:40|4199.8|4197|4199.6|4196.8|4199.8|4197|4199.6|4196.8|3
1605071570000|2020-11-11 05:12:50|||||||||1
1605071580000|2020-11-11 05:13:00|4199.9|4197.1|4200.3|4197.5|4201.6|4198.8|4199.9|4197.1|13
1605071590000|2020-11-11 05:13:10|4200|4197.2|4200.3|4197.5|4200.6|4197.8|4199.6|4196.8|3
1605071600000|2020-11-11 05:13:20|4200.6|4197.8|4200.6|4197.8|4201.3|4198.5|4200.6|4197.8|17
1605071610000|2020-11-11 05:13:30|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|0
1605071620000|2020-11-11 05:13:40|4199.8|4197|4200.6|4197.8|4200.6|4197.8|4199.6|4196.8|10
1605071630000|2020-11-11 05:13:50|4200.3|4197.5|4200.1|4197.3|4200.3|4197.5|4199.6|4196.8|9
1605071640000|2020-11-11 05:14:00|4199.6|4196.8|4200.6|4197.8|4200.6|4197.8|4199.6|4196.8|2
1605071650000|2020-11-11 05:14:10|4200.8|4198|4201.1|4198.3|4201.1|4198.3|4200.8|4198|7
1605071660000|2020-11-11 05:14:20|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|0
1605071670000|2020-11-11 05:14:30|4200.9|4198.1|4201.3|4198.5|4201.3|4198.5|4200.9|4198.1|2
1605071680000|2020-11-11 05:14:40|4200.6|4197.8|4200.6|4197.8|4201.1|4198.3|4200.6|4197.8|5
1605071690000|2020-11-11 05:14:50|4200.1|4197.3|4200.6|4197.8|4200.6|4197.8|4200.1|4197.3|3
1605071700000|2020-11-11 05:15:00|4200.3|4197.5|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|7
1605071710000|2020-11-11 05:15:10|4199.6|4196.8|4199.3|4196.5|4199.6|4196.8|4199.3|4196.5|0
1605071720000|2020-11-11 05:15:20|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|3
1605071730000|2020-11-11 05:15:30|4199.3|4196.5|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|8
1605071740000|2020-11-11 05:15:40|4200.6|4197.8|4200.3|4197.5|4200.6|4197.8|4200.3|4197.5|3
1605071750000|2020-11-11 05:15:50|4200.6|4197.8|4201.3|4198.5|4201.6|4198.8|4200.6|4197.8|3
1605071760000|2020-11-11 05:16:00|4201.1|4198.3|4201.3|4198.5|4201.3|4198.5|4200.6|4197.8|2
1605071770000|2020-11-11 05:16:10|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4201.3|4198.5|4
1605071780000|2020-11-11 05:16:20|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|1
1605071790000|2020-11-11 05:16:30|||||||||4
1605071800000|2020-11-11 05:16:40|4201.6|4198.8|4202.3|4199.5|4202.3|4199.5|4201.3|4198.5|9
1605071810000|2020-11-11 05:16:50|4202.1|4199.3|4202.3|4199.5|4202.3|4199.5|4201.6|4198.8|5
1605071820000|2020-11-11 05:17:00|4202.6|4199.8|4203.3|4200.5|4203.3|4200.5|4201.6|4198.8|5
1605071830000|2020-11-11 05:17:10|4203.1|4200.3|4202.3|4199.5|4203.3|4200.5|4201.6|4198.8|19
1605071840000|2020-11-11 05:17:20|4202.6|4199.8|4201.6|4198.8|4202.6|4199.8|4201.3|4198.5|10
1605071850000|2020-11-11 05:17:30|4201.3|4198.5|4201.6|4198.8|4201.6|4198.8|4201.3|4198.5|2
1605071860000|2020-11-11 05:17:40|4201.3|4198.5|4201.3|4198.5|4201.8|4199|4201.3|4198.5|3
1605071870000|2020-11-11 05:17:50|||||||||2
1605071880000|2020-11-11 05:18:00|4200.8|4198|4200.6|4197.8|4200.8|4198|4200.3|4197.5|2
1605071890000|2020-11-11 05:18:10|4200.3|4197.5|4200.6|4197.8|4200.6|4197.8|4200.3|4197.5|0
1605071900000|2020-11-11 05:18:20|4200.3|4197.5|4200.3|4197.5|4200.6|4197.8|4200.3|4197.5|7
1605071910000|2020-11-11 05:18:30|4200.6|4197.8|4201.3|4198.5|4201.3|4198.5|4200.6|4197.8|4
1605071920000|2020-11-11 05:18:40|||||||||1
1605071930000|2020-11-11 05:18:50|4201|4198.2|4200.3|4197.5|4201|4198.2|4200.3|4197.5|8
1605071940000|2020-11-11 05:19:00|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|1
1605071950000|2020-11-11 05:19:10|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4
1605071960000|2020-11-11 05:19:20|4200.6|4197.8|4199.9|4197.1|4200.6|4197.8|4199.9|4197.1|1
1605071970000|2020-11-11 05:19:30|4200.3|4197.5|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|7
1605071980000|2020-11-11 05:19:40|4199.8|4197|4199.3|4196.5|4199.8|4197|4199.3|4196.5|5
1605071990000|2020-11-11 05:19:50|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4199.3|4196.5|0
1605072000000|2020-11-11 05:20:00|4199.8|4197|4200.6|4197.8|4200.9|4198.1|4199.8|4197|11
1605072010000|2020-11-11 05:20:10|4200.3|4197.5|4201.1|4198.3|4201.1|4198.3|4200.3|4197.5|4
1605072020000|2020-11-11 05:20:20|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|2
1605072030000|2020-11-11 05:20:30|4201.1|4198.3|4201.3|4198.5|4201.3|4198.5|4200.6|4197.8|6
1605072040000|2020-11-11 05:20:40|4200.6|4197.8|4200.8|4198|4201.1|4198.3|4200.6|4197.8|4
1605072050000|2020-11-11 05:20:50|4201.3|4198.5|4200.8|4198|4201.3|4198.5|4200.6|4197.8|17
1605072060000|2020-11-11 05:21:00|4201.1|4198.3|4200.3|4197.5|4201.1|4198.3|4200.3|4197.5|2
1605072070000|2020-11-11 05:21:10|4200.6|4197.8|4200.3|4197.5|4200.6|4197.8|4200.3|4197.5|4
1605072080000|2020-11-11 05:21:20|||||||||2
1605072090000|2020-11-11 05:21:30|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|0
1605072100000|2020-11-11 05:21:40|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4199.6|4196.8|10
1605072110000|2020-11-11 05:21:50|4199.8|4197|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|7
1605072120000|2020-11-11 05:22:00|4198.9|4196.1|4198.3|4195.5|4199.6|4196.8|4198.3|4195.5|6
1605072130000|2020-11-11 05:22:10|4198.6|4195.8|4199.3|4196.5|4199.3|4196.5|4198.3|4195.5|15
1605072140000|2020-11-11 05:22:20|4198.6|4195.8|4198.3|4195.5|4198.6|4195.8|4197.6|4194.8|39
1605072150000|2020-11-11 05:22:30|4198.6|4195.8|4198.6|4195.8|4198.6|4195.8|4198.6|4195.8|2
1605072160000|2020-11-11 05:22:40|4199.3|4196.5|4198.8|4196|4199.3|4196.5|4198.8|4196|8
1605072170000|2020-11-11 05:22:50|4198.6|4195.8|4198.3|4195.5|4198.6|4195.8|4197.9|4195.1|10
1605072180000|2020-11-11 05:23:00|4198.1|4195.3|4198.3|4195.5|4198.3|4195.5|4197.8|4195|3
1605072190000|2020-11-11 05:23:10|4198.6|4195.8|4199.3|4196.5|4199.6|4196.8|4198.6|4195.8|7
1605072200000|2020-11-11 05:23:20|4199.6|4196.8|4199.3|4196.5|4199.6|4196.8|4199.3|4196.5|3
1605072210000|2020-11-11 05:23:30|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|0
1605072220000|2020-11-11 05:23:40|4199.5|4196.7|4196.6|4193.8|4199.5|4196.7|4196.6|4193.8|39
1605072230000|2020-11-11 05:23:50|4196.3|4193.5|4196.3|4193.5|4196.6|4193.8|4196.3|4193.5|29
1605072240000|2020-11-11 05:24:00|4196.6|4193.8|4196.1|4193.3|4196.6|4193.8|4195.6|4192.8|5
1605072250000|2020-11-11 05:24:10|4196|4193.2|4195.6|4192.8|4196|4193.2|4195.3|4192.5|21
1605072260000|2020-11-11 05:24:20|4195.3|4192.5|4196.3|4193.5|4196.6|4193.8|4195.3|4192.5|20
1605072270000|2020-11-11 05:24:30|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|1
1605072290000|2020-11-11 05:24:50|||||||||1
1605072300000|2020-11-11 05:25:00|||||||||8
1605072310000|2020-11-11 05:25:10|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|4197.3|4194.5|22
1605072320000|2020-11-11 05:25:20|4197.3|4194.5|4196.6|4193.8|4197.3|4194.5|4196.6|4193.8|7
1605072330000|2020-11-11 05:25:30|4196.3|4193.5|4196.3|4193.5|4196.6|4193.8|4195.9|4193.1|6
1605072340000|2020-11-11 05:25:40|4195.9|4193.1|4196.3|4193.5|4196.6|4193.8|4195.9|4193.1|7
1605072350000|2020-11-11 05:25:50|4195.6|4192.8|4195.3|4192.5|4195.6|4192.8|4195.3|4192.5|1
1605072360000|2020-11-11 05:26:00|4195.6|4192.8|4195.6|4192.8|4196.3|4193.5|4195.6|4192.8|6
1605072370000|2020-11-11 05:26:10|4195.3|4192.5|4194.6|4191.8|4195.3|4192.5|4194|4191.2|50
1605072380000|2020-11-11 05:26:20|4194.3|4191.5|4194.3|4191.5|4194.6|4191.8|4193.9|4191.1|6
1605072390000|2020-11-11 05:26:30|4194.6|4191.8|4194.3|4191.5|4194.6|4191.8|4194.3|4191.5|1
1605072400000|2020-11-11 05:26:40|||||||||2
1605072410000|2020-11-11 05:26:50|4194|4191.2|4194.6|4191.8|4194.8|4192|4193.6|4190.8|11
1605072420000|2020-11-11 05:27:00|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|2
1605072430000|2020-11-11 05:27:10|||||||||3
1605072440000|2020-11-11 05:27:20|4194.6|4191.8|4194.3|4191.5|4194.6|4191.8|4194.3|4191.5|1
1605072450000|2020-11-11 05:27:30|4194.6|4191.8|4194.1|4191.3|4194.6|4191.8|4193.6|4190.8|25
1605072460000|2020-11-11 05:27:40|4194|4191.2|4194.3|4191.5|4194.3|4191.5|4193.6|4190.8|6
1605072470000|2020-11-11 05:27:50|4194.6|4191.8|4194.6|4191.8|4194.6|4191.8|4194.3|4191.5|0
1605072480000|2020-11-11 05:28:00|4194.9|4192.1|4194.6|4191.8|4195.6|4192.8|4194.6|4191.8|10
1605072490000|2020-11-11 05:28:10|4194.9|4192.1|4194.3|4191.5|4195.6|4192.8|4194.3|4191.5|24
1605072500000|2020-11-11 05:28:20|4194.8|4192|4195.1|4192.3|4195.3|4192.5|4194.3|4191.5|10
1605072510000|2020-11-11 05:28:30|4195|4192.2|4195.3|4192.5|4195.3|4192.5|4194.3|4191.5|15
1605072520000|2020-11-11 05:28:40|4195.6|4192.8|4196.3|4193.5|4196.3|4193.5|4195.3|4192.5|3
1605072530000|2020-11-11 05:28:50|4195.9|4193.1|4195.9|4193.1|4196.3|4193.5|4195.6|4192.8|13
1605072540000|2020-11-11 05:29:00|4195.6|4192.8|4196.3|4193.5|4196.3|4193.5|4195.6|4192.8|4
1605072550000|2020-11-11 05:29:10|4195.6|4192.8|4195.9|4193.1|4196.3|4193.5|4195.6|4192.8|4
1605072560000|2020-11-11 05:29:20|4195.8|4193|4195.6|4192.8|4196.3|4193.5|4195.6|4192.8|4
1605072570000|2020-11-11 05:29:30|4195.3|4192.5|4194.3|4191.5|4195.3|4192.5|4194.3|4191.5|12
1605072590000|2020-11-11 05:29:50|4194.6|4191.8|4195.3|4192.5|4195.3|4192.5|4194.6|4191.8|5
1605072600000|2020-11-11 05:30:00|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|4194.9|4192.1|10
1605072610000|2020-11-11 05:30:10|4196.6|4193.8|4196.6|4193.8|4197.3|4194.5|4196.3|4193.5|24
1605072620000|2020-11-11 05:30:20|4197.6|4194.8|4197.1|4194.3|4197.6|4194.8|4197.1|4194.3|17
1605072630000|2020-11-11 05:30:30|4197.3|4194.5|4196.3|4193.5|4197.3|4194.5|4196.1|4193.3|1
1605072640000|2020-11-11 05:30:40|4196.1|4193.3|4194.3|4191.5|4196.1|4193.3|4194.3|4191.5|22
1605072650000|2020-11-11 05:30:50|4194|4191.2|4193.6|4190.8|4194.3|4191.5|4193.3|4190.5|6
1605072660000|2020-11-11 05:31:00|4192.6|4189.8|4195.3|4192.5|4195.3|4192.5|4192.6|4189.8|33
1605072670000|2020-11-11 05:31:10|4194.8|4192|4194.3|4191.5|4194.8|4192|4193.9|4191.1|10
1605072680000|2020-11-11 05:31:20|4193.9|4191.1|4193.8|4191|4193.9|4191.1|4193.8|4191|2
1605072690000|2020-11-11 05:31:30|4193.9|4191.1|4194.3|4191.5|4194.3|4191.5|4193.9|4191.1|2
1605072700000|2020-11-11 05:31:40|4194.8|4192|4195.3|4192.5|4195.6|4192.8|4194.8|4192|2
1605072710000|2020-11-11 05:31:50|4194.6|4191.8|4194.3|4191.5|4194.6|4191.8|4194.3|4191.5|8
1605072720000|2020-11-11 05:32:00|4194.5|4191.7|4195.3|4192.5|4195.3|4192.5|4194.5|4191.7|30
1605072730000|2020-11-11 05:32:10|||||||||2
1605072740000|2020-11-11 05:32:20|4194.9|4192.1|4196.3|4193.5|4196.3|4193.5|4194.9|4192.1|10
1605072750000|2020-11-11 05:32:30|4195.9|4193.1|4195.3|4192.5|4196.3|4193.5|4195.3|4192.5|11
1605072760000|2020-11-11 05:32:40|4194.9|4192.1|4195.6|4192.8|4195.6|4192.8|4194.6|4191.8|24
1605072770000|2020-11-11 05:32:50|4195.3|4192.5|4194.8|4192|4195.8|4193|4194.8|4192|21
1605072780000|2020-11-11 05:33:00|4194.6|4191.8|4196.3|4193.5|4196.3|4193.5|4194.6|4191.8|26
1605072790000|2020-11-11 05:33:10|||||||||6
1605072800000|2020-11-11 05:33:20|4196.4|4193.6|4195.3|4192.5|4196.9|4194.1|4195.3|4192.5|25
1605072810000|2020-11-11 05:33:30|4194.9|4192.1|4195.3|4192.5|4195.3|4192.5|4194.9|4192.1|7
1605072840000|2020-11-11 05:34:00|4194.6|4191.8|4194.3|4191.5|4194.6|4191.8|4193.6|4190.8|11
1605072850000|2020-11-11 05:34:10|4194.6|4191.8|4194.3|4191.5|4194.6|4191.8|4193.9|4191.1|7
1605072860000|2020-11-11 05:34:20|4194.6|4191.8|4193.6|4190.8|4194.6|4191.8|4193.6|4190.8|9
1605072870000|2020-11-11 05:34:30|4193.9|4191.1|4195.1|4192.3|4195.1|4192.3|4193.6|4190.8|28
1605072880000|2020-11-11 05:34:40|4195|4192.2|4194.3|4191.5|4195.3|4192.5|4194.3|4191.5|3
1605072890000|2020-11-11 05:34:50|4194.5|4191.7|4195.6|4192.8|4195.6|4192.8|4194.5|4191.7|9
1605072900000|2020-11-11 05:35:00|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|6
1605072910000|2020-11-11 05:35:10|4197.3|4194.5|4197.3|4194.5|4197.8|4195|4197.3|4194.5|58
1605072920000|2020-11-11 05:35:20|4197|4194.2|4196.6|4193.8|4197.3|4194.5|4196.6|4193.8|8
1605072930000|2020-11-11 05:35:30|4196.3|4193.5|4196.6|4193.8|4196.6|4193.8|4196.3|4193.5|0
1605072940000|2020-11-11 05:35:40|4196.3|4193.5|4196.1|4193.3|4196.3|4193.5|4195.6|4192.8|2
1605072950000|2020-11-11 05:35:50|4196.3|4193.5|4196.3|4193.5|4196.6|4193.8|4196.1|4193.3|0
1605072960000|2020-11-11 05:36:00|4195.6|4192.8|4195.8|4193|4195.9|4193.1|4195.6|4192.8|2
1605072970000|2020-11-11 05:36:10|4195.9|4193.1|4196.1|4193.3|4196.6|4193.8|4195.9|4193.1|2
1605072980000|2020-11-11 05:36:20|4195.8|4193|4196.6|4193.8|4196.6|4193.8|4195.8|4193|6
1605072990000|2020-11-11 05:36:30|4196.8|4194|4197.3|4194.5|4197.3|4194.5|4196.8|4194|9
1605073000000|2020-11-11 05:36:40|4197.6|4194.8|4195.6|4192.8|4197.6|4194.8|4195.6|4192.8|250
1605073010000|2020-11-11 05:36:50|4195.3|4192.5|4195.1|4192.3|4195.3|4192.5|4194.3|4191.5|7
1605073020000|2020-11-11 05:37:00|4195.3|4192.5|4194.6|4191.8|4195.3|4192.5|4194.3|4191.5|7
1605073030000|2020-11-11 05:37:10|4194.9|4192.1|4194.3|4191.5|4194.9|4192.1|4194.3|4191.5|4
1605073040000|2020-11-11 05:37:20|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4194.3|4191.5|0
1605073050000|2020-11-11 05:37:30|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|1
1605073060000|2020-11-11 05:37:40|4193.7|4190.9|4193.3|4190.5|4194.3|4191.5|4193.3|4190.5|13
1605073070000|2020-11-11 05:37:50|4193|4190.2|4190.8|4188|4193|4190.2|4190.7|4187.9|34
1605073080000|2020-11-11 05:38:00|4190.7|4187.9|4189.7|4186.9|4190.9|4188.1|4188.3|4185.5|85
1605073090000|2020-11-11 05:38:10|4189.4|4186.6|4188.7|4185.9|4189.4|4186.6|4187.9|4185.1|46
1605073100000|2020-11-11 05:38:20|4188.2|4185.4|4188.7|4185.9|4189.7|4186.9|4188.2|4185.4|28
1605073110000|2020-11-11 05:38:30|||||||||3
1605073120000|2020-11-11 05:38:40|4188.8|4186|4189.2|4186.4|4189.7|4186.9|4188.7|4185.9|24
1605073130000|2020-11-11 05:38:50|4189|4186.2|4188.7|4185.9|4189|4186.2|4188.3|4185.5|3
1605073140000|2020-11-11 05:39:00|4188.3|4185.5|4186.7|4183.9|4188.3|4185.5|4185.9|4183.1|36
1605073150000|2020-11-11 05:39:10|4186.4|4183.6|4187.8|4185|4187.8|4185|4185.7|4182.9|46
1605073160000|2020-11-11 05:39:20|4187.7|4184.9|4187.3|4184.5|4187.9|4185.1|4187.2|4184.4|25
1605073170000|2020-11-11 05:39:30|4187.7|4184.9|4188.3|4185.5|4188.7|4185.9|4187.7|4184.9|5
1605073180000|2020-11-11 05:39:40|4188.7|4185.9|4187.7|4184.9|4189.3|4186.5|4187.7|4184.9|12
1605073190000|2020-11-11 05:39:50|4187.8|4185|4188.7|4185.9|4188.7|4185.9|4187.8|4185|4
1605073200000|2020-11-11 05:40:00|4188.3|4185.5|4187.7|4184.9|4188.3|4185.5|4186.8|4184|9
1605073210000|2020-11-11 05:40:10|4187.3|4184.5|4186.7|4183.9|4187.3|4184.5|4186.7|4183.9|4
1605073220000|2020-11-11 05:40:20|4186.8|4184|4187.7|4184.9|4187.7|4184.9|4186.7|4183.9|18
1605073230000|2020-11-11 05:40:30|4187.3|4184.5|4187.7|4184.9|4187.7|4184.9|4186.7|4183.9|7
1605073240000|2020-11-11 05:40:40|4187.8|4185|4188.7|4185.9|4188.7|4185.9|4187.8|4185|10
1605073250000|2020-11-11 05:40:50|4188.9|4186.1|4188.7|4185.9|4188.9|4186.1|4188.7|4185.9|5
1605073260000|2020-11-11 05:41:00|4188.3|4185.5|4188.3|4185.5|4188.3|4185.5|4187.3|4184.5|11
1605073270000|2020-11-11 05:41:10|4188.7|4185.9|4188.8|4186|4188.8|4186|4188.3|4185.5|6
1605073280000|2020-11-11 05:41:20|4188.7|4185.9|4187.7|4184.9|4188.7|4185.9|4187.7|4184.9|5
1605073290000|2020-11-11 05:41:30|4187.3|4184.5|4187.7|4184.9|4187.9|4185.1|4187.3|4184.5|12
1605073300000|2020-11-11 05:41:40|4187.3|4184.5|4188.9|4186.1|4188.9|4186.1|4187.3|4184.5|10
1605073310000|2020-11-11 05:41:50|4188.7|4185.9|4188.9|4186.1|4188.9|4186.1|4188.3|4185.5|12
1605073320000|2020-11-11 05:42:00|4188.7|4185.9|4188.8|4186|4188.8|4186|4188.3|4185.5|7
1605073330000|2020-11-11 05:42:10|4188.7|4185.9|4188.9|4186.1|4188.9|4186.1|4188.7|4185.9|9
1605073340000|2020-11-11 05:42:20|4189.3|4186.5|4189.7|4186.9|4189.7|4186.9|4189.3|4186.5|1
1605073350000|2020-11-11 05:42:30|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4188.8|4186|4
1605073360000|2020-11-11 05:42:40|||||||||2
1605073370000|2020-11-11 05:42:50|||||||||2
1605073380000|2020-11-11 05:43:00|4189.5|4186.7|4189.7|4186.9|4190.3|4187.5|4189.5|4186.7|6
1605073390000|2020-11-11 05:43:10|4189.3|4186.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|12
1605073400000|2020-11-11 05:43:20|4190.9|4188.1|4190.9|4188.1|4191.3|4188.5|4190.9|4188.1|20
1605073410000|2020-11-11 05:43:30|4191.3|4188.5|4190.9|4188.1|4191.7|4188.9|4190.9|4188.1|11
1605073420000|2020-11-11 05:43:40|4191.3|4188.5|4190.3|4187.5|4191.3|4188.5|4189.9|4187.1|20
1605073430000|2020-11-11 05:43:50|4190.5|4187.7|4191.3|4188.5|4191.3|4188.5|4190.3|4187.5|23
1605073450000|2020-11-11 05:44:10|4191.9|4189.1|4192.3|4189.5|4192.3|4189.5|4191.8|4189|12
1605073460000|2020-11-11 05:44:20|4192.7|4189.9|4192.3|4189.5|4192.7|4189.9|4191.8|4189|5
1605073470000|2020-11-11 05:44:30|4192.7|4189.9|4192.3|4189.5|4192.7|4189.9|4192.3|4189.5|2
1605073480000|2020-11-11 05:44:40|4191.9|4189.1|4192.9|4190.1|4192.9|4190.1|4191.9|4189.1|18
1605073490000|2020-11-11 05:44:50|4192.7|4189.9|4192.4|4189.6|4192.9|4190.1|4192.3|4189.5|4
1605073500000|2020-11-11 05:45:00|4192.8|4190|4192.3|4189.5|4192.8|4190|4192.3|4189.5|1
1605073510000|2020-11-11 05:45:10|4191.9|4189.1|4192.8|4190|4192.8|4190|4191.9|4189.1|4
1605073520000|2020-11-11 05:45:20|4193.7|4190.9|4194.3|4191.5|4194.7|4191.9|4193.7|4190.9|9
1605073530000|2020-11-11 05:45:30|4194.7|4191.9|4194.3|4191.5|4194.7|4191.9|4194.3|4191.5|10
1605073540000|2020-11-11 05:45:40|4194.9|4192.1|4194.3|4191.5|4194.9|4192.1|4194.3|4191.5|8
1605073550000|2020-11-11 05:45:50|4194.7|4191.9|4195.3|4192.5|4195.3|4192.5|4194.7|4191.9|2
1605073560000|2020-11-11 05:46:00|4194.7|4191.9|4195.3|4192.5|4195.7|4192.9|4194.7|4191.9|12
1605073570000|2020-11-11 05:46:10|4194.9|4192.1|4195.3|4192.5|4195.3|4192.5|4194.7|4191.9|6
1605073580000|2020-11-11 05:46:20|||||||||3
1605073590000|2020-11-11 05:46:30|4195.7|4192.9|4195.3|4192.5|4195.7|4192.9|4195.3|4192.5|1
1605073600000|2020-11-11 05:46:40|4195|4192.2|4194.7|4191.9|4195|4192.2|4194.3|4191.5|8
1605073610000|2020-11-11 05:46:50|4195.3|4192.5|4196.7|4193.9|4196.7|4193.9|4195.3|4192.5|11
1605073620000|2020-11-11 05:47:00|4196.3|4193.5|4196.3|4193.5|4196.7|4193.9|4195.7|4192.9|21
1605073630000|2020-11-11 05:47:10|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.3|4193.5|2
1605073640000|2020-11-11 05:47:20|4196.3|4193.5|4196.7|4193.9|4196.7|4193.9|4196.3|4193.5|3
1605073650000|2020-11-11 05:47:30|4196.3|4193.5|4196.3|4193.5|4196.3|4193.5|4195.7|4192.9|9
1605073660000|2020-11-11 05:47:40|4196.2|4193.4|4195.7|4192.9|4196.3|4193.5|4195.7|4192.9|11
1605073670000|2020-11-11 05:47:50|4195.8|4193|4196.3|4193.5|4196.3|4193.5|4195.8|4193|2
1605073680000|2020-11-11 05:48:00|4196.2|4193.4|4197.3|4194.5|4197.3|4194.5|4196.2|4193.4|6
1605073690000|2020-11-11 05:48:10|4197|4194.2|4197.3|4194.5|4197.7|4194.9|4196.8|4194|11
1605073700000|2020-11-11 05:48:20|4197.7|4194.9|4196.8|4194|4197.7|4194.9|4196.7|4193.9|19
1605073710000|2020-11-11 05:48:30|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4195.9|4193.1|8
1605073720000|2020-11-11 05:48:40|4196.8|4194|4196.7|4193.9|4196.8|4194|4196.3|4193.5|12
1605073730000|2020-11-11 05:48:50|4196.3|4193.5|4196.3|4193.5|4196.7|4193.9|4196.3|4193.5|15
1605073740000|2020-11-11 05:49:00|||||||||8
1605073750000|2020-11-11 05:49:10|4196|4193.2|4195.7|4192.9|4196.3|4193.5|4195.7|4192.9|7
1605073760000|2020-11-11 05:49:20|4195.9|4193.1|4197.3|4194.5|4197.7|4194.9|4195.9|4193.1|14
1605073770000|2020-11-11 05:49:30|4197|4194.2|4196.7|4193.9|4197|4194.2|4196.7|4193.9|3
1605073780000|2020-11-11 05:49:40|4196.3|4193.5|4196.7|4193.9|4197.3|4194.5|4196.3|4193.5|28
1605073800000|2020-11-11 05:50:00|4196.8|4194|4198.2|4195.4|4198.7|4195.9|4196.7|4193.9|44
1605073810000|2020-11-11 05:50:10|4198|4195.2|4198.7|4195.9|4199.3|4196.5|4197.9|4195.1|34
1605073820000|2020-11-11 05:50:20|4198.8|4196|4198.7|4195.9|4199.2|4196.4|4198.7|4195.9|12
1605073830000|2020-11-11 05:50:30|4198.3|4195.5|4198.3|4195.5|4198.7|4195.9|4198.3|4195.5|1
1605073840000|2020-11-11 05:50:40|4198.7|4195.9|4198.7|4195.9|4198.7|4195.9|4198.7|4195.9|1
1605073850000|2020-11-11 05:50:50|4198.3|4195.5|4197.7|4194.9|4198.3|4195.5|4197.7|4194.9|24
1605073860000|2020-11-11 05:51:00|4197.3|4194.5|4197.2|4194.4|4197.3|4194.5|4197.2|4194.4|11
1605073870000|2020-11-11 05:51:10|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|2
1605073880000|2020-11-11 05:51:20|4196.3|4193.5|4196.3|4193.5|4196.7|4193.9|4196.3|4193.5|13
1605073890000|2020-11-11 05:51:30|4196.2|4193.4|4196.3|4193.5|4196.7|4193.9|4195.7|4192.9|18
1605073900000|2020-11-11 05:51:40|4196|4193.2|4196.3|4193.5|4196.3|4193.5|4195.7|4192.9|9
1605073910000|2020-11-11 05:51:50|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|10
1605073920000|2020-11-11 05:52:00|4195.4|4192.6|4195.3|4192.5|4195.7|4192.9|4194.7|4191.9|26
1605073930000|2020-11-11 05:52:10|4195|4192.2|4194.3|4191.5|4195|4192.2|4194.2|4191.4|11
1605073940000|2020-11-11 05:52:20|4193.7|4190.9|4194.7|4191.9|4194.7|4191.9|4193.3|4190.5|19
1605073950000|2020-11-11 05:52:30|4194.3|4191.5|4195.7|4192.9|4195.7|4192.9|4193.8|4191|17
1605073960000|2020-11-11 05:52:40|4195.2|4192.4|4194.3|4191.5|4195.3|4192.5|4194.3|4191.5|2
1605073970000|2020-11-11 05:52:50|4194.2|4191.4|4194.3|4191.5|4194.3|4191.5|4193.8|4191|12
1605073980000|2020-11-11 05:53:00|4194.2|4191.4|4194.3|4191.5|4194.3|4191.5|4194.2|4191.4|15
1605073990000|2020-11-11 05:53:10|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|2
1605074000000|2020-11-11 05:53:20|4194.8|4192|4195.7|4192.9|4195.7|4192.9|4194.8|4192|12
1605074010000|2020-11-11 05:53:30|4195.3|4192.5|4194.7|4191.9|4195.3|4192.5|4194.7|4191.9|9
1605074020000|2020-11-11 05:53:40|4194.9|4192.1|4197.7|4194.9|4197.7|4194.9|4194.9|4192.1|19
1605074030000|2020-11-11 05:53:50|4197.3|4194.5|4197.7|4194.9|4197.8|4195|4197.3|4194.5|6
1605074040000|2020-11-11 05:54:00|4197|4194.2|4197.2|4194.4|4197.3|4194.5|4196.7|4193.9|8
1605074050000|2020-11-11 05:54:10|4197.3|4194.5|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|2
1605074060000|2020-11-11 05:54:20|4196.9|4194.1|4197.2|4194.4|4197.3|4194.5|4196.7|4193.9|14
1605074070000|2020-11-11 05:54:30|4197.3|4194.5|4197.2|4194.4|4197.7|4194.9|4196.7|4193.9|14
1605074080000|2020-11-11 05:54:40|4197.3|4194.5|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|2
1605074090000|2020-11-11 05:54:50|||||||||8
1605074100000|2020-11-11 05:55:00|4196.3|4193.5|4195.7|4192.9|4196.3|4193.5|4195.7|4192.9|10
1605074110000|2020-11-11 05:55:10|4196.2|4193.4|4195.7|4192.9|4196.2|4193.4|4195.7|4192.9|3
1605074120000|2020-11-11 05:55:20|4195.8|4193|4196.7|4193.9|4196.7|4193.9|4195.7|4192.9|1
1605074130000|2020-11-11 05:55:30|4196.8|4194|4197.3|4194.5|4197.9|4195.1|4196.8|4194|29
1605074140000|2020-11-11 05:55:40|4197.5|4194.7|4197.7|4194.9|4197.9|4195.1|4197.3|4194.5|47
1605074150000|2020-11-11 05:55:50|4197.3|4194.5|4197.3|4194.5|4197.8|4195|4197.3|4194.5|11
1605074160000|2020-11-11 05:56:00|4196.8|4194|4196.7|4193.9|4197.3|4194.5|4196.7|4193.9|10
1605074170000|2020-11-11 05:56:10|4196.3|4193.5|4196.7|4193.9|4196.7|4193.9|4196.3|4193.5|1
1605074180000|2020-11-11 05:56:20|4196.8|4194|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|52
1605074190000|2020-11-11 05:56:30|4196.8|4194|4197.3|4194.5|4197.3|4194.5|4196.8|4194|6
1605074200000|2020-11-11 05:56:40|4196.9|4194.1|4196.2|4193.4|4196.9|4194.1|4196.2|4193.4|9
1605074210000|2020-11-11 05:56:50|4196.3|4193.5|4196.3|4193.5|4196.3|4193.5|4195.7|4192.9|2
1605074220000|2020-11-11 05:57:00|4196.7|4193.9|4196.7|4193.9|4197.4|4194.6|4195.7|4192.9|25
1605074230000|2020-11-11 05:57:10|4196.3|4193.5|4196.2|4193.4|4196.3|4193.5|4196|4193.2|5
1605074250000|2020-11-11 05:57:30|4196.3|4193.5|4196.7|4193.9|4196.7|4193.9|4196.2|4193.4|19
1605074260000|2020-11-11 05:57:40|4196.3|4193.5|4196.3|4193.5|4196.3|4193.5|4196|4193.2|1
1605074280000|2020-11-11 05:58:00|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.3|4193.5|4
1605074290000|2020-11-11 05:58:10|||||||||1
1605074300000|2020-11-11 05:58:20|4196.9|4194.1|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|46
1605074310000|2020-11-11 05:58:30|4196.9|4194.1|4197.3|4194.5|4197.7|4194.9|4196.7|4193.9|52
1605074320000|2020-11-11 05:58:40|4197.7|4194.9|4197.7|4194.9|4197.7|4194.9|4196.7|4193.9|39
1605074330000|2020-11-11 05:58:50|4197.3|4194.5|4195.7|4192.9|4197.7|4194.9|4195.7|4192.9|19
1605074340000|2020-11-11 05:59:00|4195.9|4193.1|4196.3|4193.5|4196.7|4193.9|4195.9|4193.1|5
1605074350000|2020-11-11 05:59:10|4196.2|4193.4|4196.2|4193.4|4196.3|4193.5|4196.2|4193.4|1
1605074360000|2020-11-11 05:59:20|4196.3|4193.5|4196.3|4193.5|4196.3|4193.5|4195.7|4192.9|11
1605074370000|2020-11-11 05:59:30|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|1
1605074380000|2020-11-11 05:59:40|4195.8|4193|4196.3|4193.5|4196.3|4193.5|4195.8|4193|3
1605074390000|2020-11-11 05:59:50|4196.2|4193.4|4197.9|4195.1|4198.7|4195.9|4196.2|4193.4|36
1605074400000|2020-11-11 06:00:00|4197.7|4194.9|4198.3|4195.5|4198.7|4195.9|4197.7|4194.9|52
1605074410000|2020-11-11 06:00:10|4197.9|4195.1|4198.3|4195.5|4198.3|4195.5|4197.8|4195|7
1605074420000|2020-11-11 06:00:20|4198.7|4195.9|4200.3|4197.5|4200.7|4197.9|4198.7|4195.9|56
1605074430000|2020-11-11 06:00:30|4200.7|4197.9|4201.7|4198.9|4201.7|4198.9|4200.7|4197.9|20
1605074440000|2020-11-11 06:00:40|4201.3|4198.5|4202.3|4199.5|4202.7|4199.9|4201.3|4198.5|5
1605074450000|2020-11-11 06:00:50|4202.7|4199.9|4202.7|4199.9|4203.4|4200.6|4202.3|4199.5|73
1605074460000|2020-11-11 06:01:00|4202.3|4199.5|4202.8|4200|4203.3|4200.5|4202.3|4199.5|38
1605074470000|2020-11-11 06:01:10|4202.9|4200.1|4202.8|4200|4203.7|4200.9|4202.7|4199.9|23
1605074480000|2020-11-11 06:01:20|4202.9|4200.1|4202.8|4200|4202.9|4200.1|4202.7|4199.9|11
1605074490000|2020-11-11 06:01:30|4202.7|4199.9|4201.7|4198.9|4203.3|4200.5|4201.7|4198.9|29
1605074500000|2020-11-11 06:01:40|4200.7|4197.9|4200.3|4197.5|4200.7|4197.9|4199.3|4196.5|12
1605074510000|2020-11-11 06:01:50|4200.7|4197.9|4201.3|4198.5|4201.7|4198.9|4200.3|4197.5|13
1605074520000|2020-11-11 06:02:00|4201|4198.2|4201.7|4198.9|4201.7|4198.9|4200.7|4197.9|31
1605074530000|2020-11-11 06:02:10|4200.9|4198.1|4200.7|4197.9|4201.3|4198.5|4200.3|4197.5|20
1605074540000|2020-11-11 06:02:20|4200.3|4197.5|4200.3|4197.5|4200.9|4198.1|4200.3|4197.5|3
1605074550000|2020-11-11 06:02:30|4199.7|4196.9|4199.7|4196.9|4200.2|4197.4|4199.7|4196.9|23
1605074560000|2020-11-11 06:02:40|4199.3|4196.5|4199.3|4196.5|4199.7|4196.9|4199.3|4196.5|6
1605074570000|2020-11-11 06:02:50|4199.7|4196.9|4199.3|4196.5|4199.7|4196.9|4199.3|4196.5|2
1605074580000|2020-11-11 06:03:00|||||||||1
1605074590000|2020-11-11 06:03:10|4199.4|4196.6|4199.8|4197|4199.9|4197.1|4199.4|4196.6|9
1605074600000|2020-11-11 06:03:20|4199.9|4197.1|4202.3|4199.5|4202.3|4199.5|4199.9|4197.1|18
1605074610000|2020-11-11 06:03:30|4202.7|4199.9|4203.3|4200.5|4203.3|4200.5|4202.7|4199.9|5
1605074620000|2020-11-11 06:03:40|||||||||1
1605074630000|2020-11-11 06:03:50|4203.7|4200.9|4205.3|4202.5|4206.3|4203.5|4203.7|4200.9|53
1605074640000|2020-11-11 06:04:00|4205.5|4202.7|4205.8|4203|4205.9|4203.1|4205.3|4202.5|21
1605074650000|2020-11-11 06:04:10|4205.7|4202.9|4205.7|4202.9|4205.9|4203.1|4205.3|4202.5|6
1605074660000|2020-11-11 06:04:20|4205.9|4203.1|4205.7|4202.9|4205.9|4203.1|4205.7|4202.9|8
1605074670000|2020-11-11 06:04:30|4205.8|4203|4206.3|4203.5|4206.7|4203.9|4205.8|4203|13
1605074680000|2020-11-11 06:04:40|4206.7|4203.9|4206.9|4204.1|4207.7|4204.9|4206.2|4203.4|79
1605074690000|2020-11-11 06:04:50|4206.8|4204|4207.7|4204.9|4207.9|4205.1|4206.7|4203.9|37
1605074700000|2020-11-11 06:05:00|4207.8|4205|4207.7|4204.9|4207.8|4205|4207.3|4204.5|5
1605074710000|2020-11-11 06:05:10|4207.8|4205|4209.3|4206.5|4209.7|4206.9|4207.8|4205|70
1605074720000|2020-11-11 06:05:20|4209.7|4206.9|4210.3|4207.5|4210.3|4207.5|4208.7|4205.9|31
1605074730000|2020-11-11 06:05:30|4210.2|4207.4|4209.7|4206.9|4210.3|4207.5|4209.3|4206.5|18
1605074740000|2020-11-11 06:05:40|4209.3|4206.5|4209.9|4207.1|4209.9|4207.1|4207.9|4205.1|60
1605074750000|2020-11-11 06:05:50|4209.7|4206.9|4209.3|4206.5|4209.9|4207.1|4209.3|4206.5|15
1605074760000|2020-11-11 06:06:00|4209.7|4206.9|4209.8|4207|4209.8|4207|4209.3|4206.5|8
1605074770000|2020-11-11 06:06:10|4209.9|4207.1|4209.3|4206.5|4209.9|4207.1|4209.3|4206.5|8
1605074780000|2020-11-11 06:06:20|4208.9|4206.1|4208.3|4205.5|4209.3|4206.5|4208.3|4205.5|10
1605074790000|2020-11-11 06:06:30|4208.5|4205.7|4208.3|4205.5|4208.9|4206.1|4208.3|4205.5|4
1605074800000|2020-11-11 06:06:40|4207.9|4205.1|4207.7|4204.9|4207.9|4205.1|4207.3|4204.5|23
1605074810000|2020-11-11 06:06:50|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|1
1605074820000|2020-11-11 06:07:00|4206.8|4204|4207.3|4204.5|4207.3|4204.5|4206.8|4204|3
1605074840000|2020-11-11 06:07:20|4206.9|4204.1|4207.9|4205.1|4207.9|4205.1|4206.9|4204.1|16
1605074850000|2020-11-11 06:07:30|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|6
1605074860000|2020-11-11 06:07:40|4206.9|4204.1|4206.9|4204.1|4206.9|4204.1|4206.3|4203.5|12
1605074870000|2020-11-11 06:07:50|4206.8|4204|4206.3|4203.5|4206.9|4204.1|4206.3|4203.5|4
1605074880000|2020-11-11 06:08:00|4206.7|4203.9|4205.3|4202.5|4206.7|4203.9|4205.3|4202.5|4
1605074890000|2020-11-11 06:08:10|4204.9|4202.1|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|3
1605074900000|2020-11-11 06:08:20|4203.7|4200.9|4203.7|4200.9|4204.3|4201.5|4203.7|4200.9|34
1605074910000|2020-11-11 06:08:30|||||||||2
1605074920000|2020-11-11 06:08:40|4202.9|4200.1|4203.7|4200.9|4203.7|4200.9|4202.7|4199.9|11
1605074930000|2020-11-11 06:08:50|4203.8|4201|4202.7|4199.9|4203.8|4201|4202.7|4199.9|22
1605074940000|2020-11-11 06:09:00|4202.9|4200.1|4202.9|4200.1|4203.7|4200.9|4202.3|4199.5|21
1605074950000|2020-11-11 06:09:10|4202.8|4200|4202.3|4199.5|4202.8|4200|4201.9|4199.1|16
1605074960000|2020-11-11 06:09:20|4202.7|4199.9|4202.7|4199.9|4202.9|4200.1|4202.3|4199.5|8
1605074970000|2020-11-11 06:09:30|4202.3|4199.5|4202.9|4200.1|4202.9|4200.1|4202.3|4199.5|6
1605074980000|2020-11-11 06:09:40|4203.3|4200.5|4202.8|4200|4203.3|4200.5|4202.3|4199.5|9
1605074990000|2020-11-11 06:09:50|4202.7|4199.9|4204.7|4201.9|4204.9|4202.1|4202.7|4199.9|21
1605075000000|2020-11-11 06:10:00|4203.7|4200.9|4204.3|4201.5|4204.7|4201.9|4203.7|4200.9|22
1605075010000|2020-11-11 06:10:10|4203.9|4201.1|4202.9|4200.1|4203.9|4201.1|4202.9|4200.1|12
1605075020000|2020-11-11 06:10:20|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|4202.8|4200|6
1605075030000|2020-11-11 06:10:30|4202.9|4200.1|4203.3|4200.5|4203.3|4200.5|4202.9|4200.1|3
1605075040000|2020-11-11 06:10:40|4203|4200.2|4202.3|4199.5|4203|4200.2|4202.3|4199.5|3
1605075050000|2020-11-11 06:10:50|4201.8|4199|4201.7|4198.9|4202.3|4199.5|4201.7|4198.9|13
1605075060000|2020-11-11 06:11:00|4201.3|4198.5|4200.3|4197.5|4201.3|4198.5|4200.3|4197.5|8
1605075070000|2020-11-11 06:11:10|4199.8|4197|4199.8|4197|4199.9|4197.1|4199.8|4197|5
1605075080000|2020-11-11 06:11:20|4199.9|4197.1|4200.7|4197.9|4200.7|4197.9|4199.8|4197|12
1605075090000|2020-11-11 06:11:30|4200.5|4197.7|4201.3|4198.5|4202.3|4199.5|4199.7|4196.9|17
1605075100000|2020-11-11 06:11:40|4201.9|4199.1|4202.3|4199.5|4202.3|4199.5|4201.9|4199.1|5
1605075110000|2020-11-11 06:11:50|||||||||2
1605075120000|2020-11-11 06:12:00|4201.3|4198.5|4201.3|4198.5|4201.7|4198.9|4200.8|4198|5
1605075130000|2020-11-11 06:12:10|4201.8|4199|4201.8|4199|4201.8|4199|4201.8|4199|6
1605075140000|2020-11-11 06:12:20|4201.7|4198.9|4201.7|4198.9|4201.9|4199.1|4201.3|4198.5|5
1605075150000|2020-11-11 06:12:30|4201.8|4199|4201.7|4198.9|4201.9|4199.1|4201.7|4198.9|4
1605075160000|2020-11-11 06:12:40|4201.9|4199.1|4201.9|4199.1|4201.9|4199.1|4201.8|4199|14
1605075180000|2020-11-11 06:13:00|4201.7|4198.9|4201.8|4199|4201.9|4199.1|4201.7|4198.9|7
1605075190000|2020-11-11 06:13:10|4201.7|4198.9|4201.9|4199.1|4201.9|4199.1|4201.7|4198.9|2
1605075210000|2020-11-11 06:13:30|4201.7|4198.9|4201.3|4198.5|4201.8|4199|4201.3|4198.5|4
1605075220000|2020-11-11 06:13:40|4200.9|4198.1|4200.8|4198|4200.9|4198.1|4200.7|4197.9|5
1605075230000|2020-11-11 06:13:50|4200.7|4197.9|4200.3|4197.5|4200.7|4197.9|4199.7|4196.9|7
1605075240000|2020-11-11 06:14:00|4199.8|4197|4200.7|4197.9|4200.7|4197.9|4199.8|4197|0
1605075250000|2020-11-11 06:14:10|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|2
1605075260000|2020-11-11 06:14:20|4200.7|4197.9|4201.3|4198.5|4201.3|4198.5|4200.7|4197.9|8
1605075270000|2020-11-11 06:14:30|4201.7|4198.9|4201.7|4198.9|4201.7|4198.9|4201.3|4198.5|4
1605075280000|2020-11-11 06:14:40|4201.9|4199.1|4203.3|4200.5|4203.3|4200.5|4201.9|4199.1|7
1605075290000|2020-11-11 06:14:50|4204.3|4201.5|4203.7|4200.9|4204.7|4201.9|4203.3|4200.5|5
1605075300000|2020-11-11 06:15:00|4203.8|4201|4206.3|4203.5|4207.3|4204.5|4203.7|4200.9|32
1605075310000|2020-11-11 06:15:10|4206.7|4203.9|4205.3|4202.5|4206.7|4203.9|4205.3|4202.5|16
1605075320000|2020-11-11 06:15:20|4204.9|4202.1|4204.3|4201.5|4204.9|4202.1|4203.8|4201|5
1605075330000|2020-11-11 06:15:30|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|2
1605075340000|2020-11-11 06:15:40|4203.4|4200.6|4203.3|4200.5|4203.4|4200.6|4202.7|4199.9|13
1605075350000|2020-11-11 06:15:50|4203.1|4200.3|4202.7|4199.9|4203.1|4200.3|4202.2|4199.4|7
1605075360000|2020-11-11 06:16:00|4202.9|4200.1|4203.3|4200.5|4203.3|4200.5|4202.9|4200.1|3
1605075370000|2020-11-11 06:16:10|||||||||2
1605075380000|2020-11-11 06:16:20|||||||||1
1605075390000|2020-11-11 06:16:30|||||||||1
1605075400000|2020-11-11 06:16:40|||||||||3
1605075430000|2020-11-11 06:17:10|4203.1|4200.3|4202.3|4199.5|4203.1|4200.3|4202.3|4199.5|8
1605075440000|2020-11-11 06:17:20|4202.7|4199.9|4202.7|4199.9|4202.7|4199.9|4202.7|4199.9|1
1605075450000|2020-11-11 06:17:30|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|5
1605075460000|2020-11-11 06:17:40|4202.7|4199.9|4203.7|4200.9|4203.7|4200.9|4202.7|4199.9|9
1605075470000|2020-11-11 06:17:50|4203.3|4200.5|4202.9|4200.1|4203.3|4200.5|4202.8|4200|0
1605075480000|2020-11-11 06:18:00|4202.8|4200|4203.3|4200.5|4203.7|4200.9|4202.8|4200|1
1605075490000|2020-11-11 06:18:10|4202.9|4200.1|4203.7|4200.9|4203.7|4200.9|4202.9|4200.1|0
1605075500000|2020-11-11 06:18:20|4203.9|4201.1|4205.3|4202.5|4205.7|4202.9|4203.9|4201.1|12
1605075510000|2020-11-11 06:18:30|||||||||5
1605075520000|2020-11-11 06:18:40|||||||||1
1605075530000|2020-11-11 06:18:50|4205.7|4202.9|4205.3|4202.5|4205.8|4203|4205.3|4202.5|5
1605075540000|2020-11-11 06:19:00|4204.9|4202.1|4204.9|4202.1|4204.9|4202.1|4204.9|4202.1|4
1605075550000|2020-11-11 06:19:10|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|1
1605075560000|2020-11-11 06:19:20|4204.9|4202.1|4203.8|4201|4204.9|4202.1|4203.7|4200.9|11
1605075570000|2020-11-11 06:19:30|4203.7|4200.9|4203.8|4201|4203.9|4201.1|4203.7|4200.9|3
1605075580000|2020-11-11 06:19:40|4203.7|4200.9|4203.3|4200.5|4203.7|4200.9|4203.3|4200.5|0
1605075590000|2020-11-11 06:19:50|4203.8|4201|4203.3|4200.5|4203.8|4201|4203.3|4200.5|0
1605075600000|2020-11-11 06:20:00|||||||||9
1605075610000|2020-11-11 06:20:10|4203.7|4200.9|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|6
1605075640000|2020-11-11 06:20:40|4204.7|4201.9|4204.3|4201.5|4204.7|4201.9|4203.7|4200.9|12
1605075650000|2020-11-11 06:20:50|||||||||1
1605075660000|2020-11-11 06:21:00|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|4204.3|4201.5|0
1605075670000|2020-11-11 06:21:10|4205.3|4202.5|4205.3|4202.5|4205.7|4202.9|4205.3|4202.5|4
1605075680000|2020-11-11 06:21:20|4205.7|4202.9|4205.3|4202.5|4205.7|4202.9|4205.3|4202.5|5
1605075690000|2020-11-11 06:21:30|4204.7|4201.9|4204.3|4201.5|4204.7|4201.9|4204.3|4201.5|4
1605075700000|2020-11-11 06:21:40|||||||||3
1605075750000|2020-11-11 06:22:30|4204.7|4201.9|4204.3|4201.5|4204.7|4201.9|4204.3|4201.5|1
1605075760000|2020-11-11 06:22:40|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|1
1605075770000|2020-11-11 06:22:50|4203.9|4201.1|4204.3|4201.5|4204.3|4201.5|4203.9|4201.1|5
1605075780000|2020-11-11 06:23:00|4204.7|4201.9|4207.3|4204.5|4207.3|4204.5|4204.3|4201.5|33
1605075790000|2020-11-11 06:23:10|4207.7|4204.9|4206.7|4203.9|4207.7|4204.9|4206.7|4203.9|9
1605075800000|2020-11-11 06:23:20|4207.4|4204.6|4208.3|4205.5|4209.2|4206.4|4207.4|4204.6|53
1605075810000|2020-11-11 06:23:30|4208.1|4205.3|4207.9|4205.1|4208.1|4205.3|4207.3|4204.5|14
1605075820000|2020-11-11 06:23:40|4208.3|4205.5|4209.3|4206.5|4209.8|4207|4208.3|4205.5|37
1605075830000|2020-11-11 06:23:50|4209.9|4207.1|4210.3|4207.5|4210.8|4208|4209.9|4207.1|75
1605075840000|2020-11-11 06:24:00|4210.6|4207.8|4211.3|4208.5|4211.3|4208.5|4210.3|4207.5|25
1605075850000|2020-11-11 06:24:10|4210.9|4208.1|4210.3|4207.5|4210.9|4208.1|4210.3|4207.5|6
1605075860000|2020-11-11 06:24:20|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|4210.3|4207.5|4
1605075870000|2020-11-11 06:24:30|4210.3|4207.5|4210.7|4207.9|4210.7|4207.9|4210.3|4207.5|2
1605075880000|2020-11-11 06:24:40|4210.3|4207.5|4210.7|4207.9|4211.3|4208.5|4210.3|4207.5|13
1605075890000|2020-11-11 06:24:50|4209.9|4207.1|4210.7|4207.9|4210.7|4207.9|4209.9|4207.1|7
1605075900000|2020-11-11 06:25:00|4210.3|4207.5|4210.3|4207.5|4210.7|4207.9|4209.7|4206.9|4
1605075910000|2020-11-11 06:25:10|4210.9|4208.1|4210.3|4207.5|4211.7|4208.9|4210.3|4207.5|36
1605075920000|2020-11-11 06:25:20|4210.7|4207.9|4212.3|4209.5|4212.3|4209.5|4210.3|4207.5|17
1605075930000|2020-11-11 06:25:30|||||||||32
1605075940000|2020-11-11 06:25:40|||||||||2
1605075950000|2020-11-11 06:25:50|4212.7|4209.9|4212.3|4209.5|4212.9|4210.1|4212.3|4209.5|18
1605075960000|2020-11-11 06:26:00|4211.9|4209.1|4211.3|4208.5|4211.9|4209.1|4211.3|4208.5|10
1605075970000|2020-11-11 06:26:10|4210.3|4207.5|4210.3|4207.5|4210.3|4207.5|4210.3|4207.5|6
1605075980000|2020-11-11 06:26:20|4210.8|4208|4211.3|4208.5|4211.7|4208.9|4210.8|4208|7
1605075990000|2020-11-11 06:26:30|4211.7|4208.9|4210.3|4207.5|4211.7|4208.9|4209.9|4207.1|11
1605076000000|2020-11-11 06:26:40|4210.4|4207.6|4210.8|4208|4210.9|4208.1|4210.3|4207.5|6
1605076010000|2020-11-11 06:26:50|4210.9|4208.1|4211.3|4208.5|4211.3|4208.5|4210.9|4208.1|2
1605076020000|2020-11-11 06:27:00|||||||||7
1605076030000|2020-11-11 06:27:10|||||||||5
1605076040000|2020-11-11 06:27:20|4211.1|4208.3|4209.9|4207.1|4211.1|4208.3|4209.9|4207.1|11
1605076050000|2020-11-11 06:27:30|4210.3|4207.5|4210.3|4207.5|4210.3|4207.5|4210.3|4207.5|1
1605076060000|2020-11-11 06:27:40|4210.7|4207.9|4210.3|4207.5|4210.7|4207.9|4210.3|4207.5|4
1605076070000|2020-11-11 06:27:50|4209.9|4207.1|4209.3|4206.5|4210.3|4207.5|4208.9|4206.1|10
1605076080000|2020-11-11 06:28:00|4208.9|4206.1|4208.3|4205.5|4208.9|4206.1|4208.3|4205.5|5
1605076090000|2020-11-11 06:28:10|4208.7|4205.9|4208.3|4205.5|4208.7|4205.9|4208.3|4205.5|10
1605076100000|2020-11-11 06:28:20|4207.9|4205.1|4208.3|4205.5|4208.3|4205.5|4207.9|4205.1|14
1605076110000|2020-11-11 06:28:30|4208.7|4205.9|4208.3|4205.5|4208.7|4205.9|4208.3|4205.5|0
1605076120000|2020-11-11 06:28:40|4207.9|4205.1|4208.3|4205.5|4208.3|4205.5|4207.7|4204.9|13
1605076130000|2020-11-11 06:28:50|4208.2|4205.4|4208.3|4205.5|4208.3|4205.5|4208.2|4205.4|4
1605076140000|2020-11-11 06:29:00|4208.2|4205.4|4207.9|4205.1|4208.2|4205.4|4207.3|4204.5|7
1605076150000|2020-11-11 06:29:10|4208.3|4205.5|4207.7|4204.9|4208.3|4205.5|4207.7|4204.9|4
1605076160000|2020-11-11 06:29:20|4207.8|4205|4208.3|4205.5|4208.7|4205.9|4207.8|4205|3
1605076170000|2020-11-11 06:29:30|4208.7|4205.9|4208.3|4205.5|4208.7|4205.9|4208.3|4205.5|0
1605076200000|2020-11-11 06:30:00|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|4209.2|4206.4|16
1605076210000|2020-11-11 06:30:10|4208.7|4205.9|4209.2|4206.4|4209.3|4206.5|4208.7|4205.9|8
1605076220000|2020-11-11 06:30:20|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|4209.3|4206.5|1
1605076230000|2020-11-11 06:30:30|||||||||3
1605076240000|2020-11-11 06:30:40|4209.7|4206.9|4209.9|4207.1|4209.9|4207.1|4209.7|4206.9|9
1605076250000|2020-11-11 06:30:50|4210.3|4207.5|4210.3|4207.5|4210.3|4207.5|4210.3|4207.5|4
1605076260000|2020-11-11 06:31:00|4210.7|4207.9|4210.8|4208|4211.3|4208.5|4210.3|4207.5|22
1605076270000|2020-11-11 06:31:10|4210.7|4207.9|4210.3|4207.5|4210.7|4207.9|4210.3|4207.5|0
1605076280000|2020-11-11 06:31:20|4209.7|4206.9|4209.3|4206.5|4209.7|4206.9|4209.3|4206.5|9
1605076300000|2020-11-11 06:31:40|||||||||21
1605076310000|2020-11-11 06:31:50|4209.6|4206.8|4210.3|4207.5|4210.3|4207.5|4209.6|4206.8|1
1605076320000|2020-11-11 06:32:00|4209.7|4206.9|4209.3|4206.5|4209.7|4206.9|4209.3|4206.5|12
1605076330000|2020-11-11 06:32:10|||||||||1
1605076340000|2020-11-11 06:32:20|||||||||17
1605076350000|2020-11-11 06:32:30|4209.7|4206.9|4210.9|4208.1|4211.3|4208.5|4209.7|4206.9|18
1605076360000|2020-11-11 06:32:40|4211.3|4208.5|4211.3|4208.5|4211.7|4208.9|4210.7|4207.9|12
1605076370000|2020-11-11 06:32:50|4211.7|4208.9|4211.3|4208.5|4211.7|4208.9|4211.3|4208.5|7
1605076390000|2020-11-11 06:33:10|4211.7|4208.9|4212.3|4209.5|4212.7|4209.9|4211.7|4208.9|16
1605076400000|2020-11-11 06:33:20|4212.7|4209.9|4213.4|4210.6|4213.8|4211|4212.7|4209.9|51
1605076410000|2020-11-11 06:33:30|4213.3|4210.5|4213.4|4210.6|4213.9|4211.1|4213.3|4210.5|52
1605076420000|2020-11-11 06:33:40|4213.6|4210.8|4213.3|4210.5|4213.8|4211|4212.7|4209.9|12
1605076430000|2020-11-11 06:33:50|4213.7|4210.9|4214.8|4212|4214.9|4212.1|4213.3|4210.5|33
1605076440000|2020-11-11 06:34:00|4214.9|4212.1|4214.3|4211.5|4215.3|4212.5|4214.3|4211.5|29
1605076450000|2020-11-11 06:34:10|4213.9|4211.1|4214.7|4211.9|4214.7|4211.9|4213.9|4211.1|6
1605076460000|2020-11-11 06:34:20|4214.3|4211.5|4214.3|4211.5|4214.9|4212.1|4214.3|4211.5|12
1605076470000|2020-11-11 06:34:30|4214.2|4211.4|4213.3|4210.5|4214.2|4211.4|4212.9|4210.1|15
1605076480000|2020-11-11 06:34:40|4213.2|4210.4|4212.7|4209.9|4213.3|4210.5|4212.7|4209.9|11
1605076490000|2020-11-11 06:34:50|4212.8|4210|4212.8|4210|4212.8|4210|4212.3|4209.5|9
1605076500000|2020-11-11 06:35:00|4213.3|4210.5|4213.8|4211|4213.9|4211.1|4213.3|4210.5|17
1605076510000|2020-11-11 06:35:10|4213.7|4210.9|4213.3|4210.5|4213.7|4210.9|4213.3|4210.5|3
1605076520000|2020-11-11 06:35:20|||||||||4
1605076530000|2020-11-11 06:35:30|4213.1|4210.3|4211.9|4209.1|4213.1|4210.3|4210.9|4208.1|17
1605076540000|2020-11-11 06:35:40|4212.3|4209.5|4212.3|4209.5|4212.7|4209.9|4211.4|4208.6|9
1605076550000|2020-11-11 06:35:50|4211.7|4208.9|4211.3|4208.5|4211.8|4209|4211.3|4208.5|5
1605076560000|2020-11-11 06:36:00|4210.9|4208.1|4211.3|4208.5|4211.3|4208.5|4210.9|4208.1|1
1605076570000|2020-11-11 06:36:10|4210.9|4208.1|4210.9|4208.1|4211.3|4208.5|4210.3|4207.5|10
1605076580000|2020-11-11 06:36:20|4211.3|4208.5|4210.9|4208.1|4211.8|4209|4210.9|4208.1|15
1605076590000|2020-11-11 06:36:30|4210.7|4207.9|4211.3|4208.5|4211.7|4208.9|4210.7|4207.9|6
1605076600000|2020-11-11 06:36:40|4210.9|4208.1|4211.3|4208.5|4211.7|4208.9|4210.9|4208.1|0
1605076610000|2020-11-11 06:36:50|4211.6|4208.8|4214.3|4211.5|4214.3|4211.5|4211.6|4208.8|15
1605076620000|2020-11-11 06:37:00|4214.9|4212.1|4214.4|4211.6|4214.9|4212.1|4214.3|4211.5|27
1605076630000|2020-11-11 06:37:10|4214.3|4211.5|4214.3|4211.5|4214.9|4212.1|4214.3|4211.5|12
1605076640000|2020-11-11 06:37:20|4213.9|4211.1|4213.9|4211.1|4213.9|4211.1|4213.9|4211.1|0
1605076650000|2020-11-11 06:37:30|4214.7|4211.9|4214.3|4211.5|4214.8|4212|4214.3|4211.5|3
1605076660000|2020-11-11 06:37:40|4214.4|4211.6|4215.8|4213|4215.8|4213|4214.4|4211.6|9
1605076670000|2020-11-11 06:37:50|4215.9|4213.1|4215.3|4212.5|4215.9|4213.1|4215.3|4212.5|34
1605076680000|2020-11-11 06:38:00|4214.9|4212.1|4214.9|4212.1|4215.3|4212.5|4214.3|4211.5|23
1605076690000|2020-11-11 06:38:10|4215.3|4212.5|4214.9|4212.1|4215.3|4212.5|4214.9|4212.1|5
1605076700000|2020-11-11 06:38:20|4215.3|4212.5|4214.9|4212.1|4215.3|4212.5|4214.9|4212.1|5
1605076710000|2020-11-11 06:38:30|4215.3|4212.5|4215.3|4212.5|4215.3|4212.5|4215.3|4212.5|0
1605076720000|2020-11-11 06:38:40|4214.9|4212.1|4214.9|4212.1|4214.9|4212.1|4214.9|4212.1|4
1605076730000|2020-11-11 06:38:50|4214.7|4211.9|4214.9|4212.1|4214.9|4212.1|4214.7|4211.9|14
1605076740000|2020-11-11 06:39:00|4214.3|4211.5|4214.3|4211.5|4214.3|4211.5|4214.3|4211.5|5
1605076750000|2020-11-11 06:39:10|4214.9|4212.1|4213.3|4210.5|4214.9|4212.1|4213.3|4210.5|19
1605076760000|2020-11-11 06:39:20|4212.9|4210.1|4212.8|4210|4212.9|4210.1|4212.7|4209.9|9
1605076770000|2020-11-11 06:39:30|4212.9|4210.1|4212.9|4210.1|4212.9|4210.1|4212.8|4210|2
1605076780000|2020-11-11 06:39:40|4212.8|4210|4212.9|4210.1|4212.9|4210.1|4212.8|4210|3
1605076790000|2020-11-11 06:39:50|4212.8|4210|4212.3|4209.5|4212.8|4210|4212.3|4209.5|0
1605076800000|2020-11-11 06:40:00|4211.9|4209.1|4211.8|4209|4211.9|4209.1|4211.7|4208.9|16
1605076810000|2020-11-11 06:40:10|4211.9|4209.1|4211.3|4208.5|4211.9|4209.1|4211.3|4208.5|12
1605076820000|2020-11-11 06:40:20|4210.9|4208.1|4210.3|4207.5|4211.3|4208.5|4210.3|4207.5|17
1605076830000|2020-11-11 06:40:30|4210.4|4207.6|4211.3|4208.5|4211.3|4208.5|4210.4|4207.6|9
1605076840000|2020-11-11 06:40:40|4210.9|4208.1|4211.3|4208.5|4211.3|4208.5|4210.9|4208.1|0
1605076850000|2020-11-11 06:40:50|4210.9|4208.1|4211.3|4208.5|4211.3|4208.5|4210.9|4208.1|1
1605076860000|2020-11-11 06:41:00|4210.9|4208.1|4210.9|4208.1|4210.9|4208.1|4210.9|4208.1|5
1605076880000|2020-11-11 06:41:20|4211.3|4208.5|4211.9|4209.1|4211.9|4209.1|4211.3|4208.5|4
1605076890000|2020-11-11 06:41:30|||||||||1
1605076900000|2020-11-11 06:41:40|4212.9|4210.1|4211.9|4209.1|4212.9|4210.1|4211.9|4209.1|46
1605076910000|2020-11-11 06:41:50|4211.7|4208.9|4211.3|4208.5|4211.7|4208.9|4211.3|4208.5|5
1605076930000|2020-11-11 06:42:10|4211.2|4208.4|4211.3|4208.5|4211.7|4208.9|4210.3|4207.5|16
1605076940000|2020-11-11 06:42:20|4211.7|4208.9|4211.3|4208.5|4211.7|4208.9|4211.3|4208.5|4
1605076950000|2020-11-11 06:42:30|||||||||3
1605076960000|2020-11-11 06:42:40|4211.1|4208.3|4210.7|4207.9|4211.3|4208.5|4210.7|4207.9|31
1605076970000|2020-11-11 06:42:50|4210.9|4208.1|4211.3|4208.5|4211.3|4208.5|4210.3|4207.5|29
1605076980000|2020-11-11 06:43:00|4211.7|4208.9|4212.3|4209.5|4212.7|4209.9|4211.3|4208.5|10
1605076990000|2020-11-11 06:43:10|4213.3|4210.5|4214.3|4211.5|4214.7|4211.9|4213.2|4210.4|29
1605077000000|2020-11-11 06:43:20|4214.2|4211.4|4215.7|4212.9|4215.7|4212.9|4213.7|4210.9|26
1605077010000|2020-11-11 06:43:30|4215.9|4213.1|4216.3|4213.5|4216.7|4213.9|4215.7|4212.9|33
1605077020000|2020-11-11 06:43:40|4216.7|4213.9|4216.3|4213.5|4216.8|4214|4216.2|4213.4|40
1605077030000|2020-11-11 06:43:50|4216.8|4214|4216.3|4213.5|4216.8|4214|4216.3|4213.5|18
1605077040000|2020-11-11 06:44:00|4216.4|4213.6|4217.3|4214.5|4217.3|4214.5|4216.3|4213.5|23
1605077050000|2020-11-11 06:44:10|4217.8|4215|4218.7|4215.9|4218.7|4215.9|4217.3|4214.5|105
1605077060000|2020-11-11 06:44:20|4218.3|4215.5|4217.7|4214.9|4218.3|4215.5|4217.7|4214.9|9
1605077070000|2020-11-11 06:44:30|4217.8|4215|4218.3|4215.5|4218.7|4215.9|4217.8|4215|40
1605077080000|2020-11-11 06:44:40|4218.7|4215.9|4218.3|4215.5|4218.7|4215.9|4218.3|4215.5|24
1605077090000|2020-11-11 06:44:50|4218.7|4215.9|4220.3|4217.5|4220.9|4218.1|4218.3|4215.5|196
1605077100000|2020-11-11 06:45:00|4220.7|4217.9|4220.3|4217.5|4220.9|4218.1|4220.3|4217.5|36
1605077110000|2020-11-11 06:45:10|4220.9|4218.1|4220.7|4217.9|4221.9|4219.1|4219.7|4216.9|91
1605077120000|2020-11-11 06:45:20|4220.3|4217.5|4220.7|4217.9|4220.7|4217.9|4219.7|4216.9|18
1605077130000|2020-11-11 06:45:30|4220.9|4218.1|4220.7|4217.9|4221.3|4218.5|4220.7|4217.9|43
1605077140000|2020-11-11 06:45:40|4220.9|4218.1|4221.7|4218.9|4221.9|4219.1|4220.7|4217.9|117
1605077150000|2020-11-11 06:45:50|4221.9|4219.1|4224.8|4222|4224.8|4222|4221.9|4219.1|56
1605077160000|2020-11-11 06:46:00|4224.9|4222.1|4224.3|4221.5|4225.9|4223.1|4223.8|4221|101
1605077170000|2020-11-11 06:46:10|4224.6|4221.8|4224.8|4222|4225.7|4222.9|4224.6|4221.8|34
1605077180000|2020-11-11 06:46:20|4224.7|4221.9|4223.3|4220.5|4224.9|4222.1|4223.3|4220.5|21
1605077190000|2020-11-11 06:46:30|4223.4|4220.6|4224.9|4222.1|4225.3|4222.5|4223.4|4220.6|29
1605077200000|2020-11-11 06:46:40|4224.7|4221.9|4224.3|4221.5|4224.9|4222.1|4223.9|4221.1|26
1605077210000|2020-11-11 06:46:50|4223.9|4221.1|4223.3|4220.5|4224.3|4221.5|4223.3|4220.5|25
1605077220000|2020-11-11 06:47:00|4223.1|4220.3|4222.3|4219.5|4223.3|4220.5|4222.3|4219.5|31
1605077230000|2020-11-11 06:47:10|||||||||10
1605077240000|2020-11-11 06:47:20|4222.2|4219.4|4223.3|4220.5|4223.3|4220.5|4222.2|4219.4|19
1605077250000|2020-11-11 06:47:30|4223.6|4220.8|4223.8|4221|4224.7|4221.9|4223.6|4220.8|36
1605077260000|2020-11-11 06:47:40|4223.9|4221.1|4223.3|4220.5|4223.9|4221.1|4222.8|4220|12
1605077270000|2020-11-11 06:47:50|4223.7|4220.9|4223.3|4220.5|4223.7|4220.9|4223.3|4220.5|7
1605077280000|2020-11-11 06:48:00|4223.7|4220.9|4223.7|4220.9|4223.7|4220.9|4223.7|4220.9|6
1605077290000|2020-11-11 06:48:10|||||||||2
1605077300000|2020-11-11 06:48:20|4222.7|4219.9|4221.7|4218.9|4222.7|4219.9|4221.7|4218.9|19
1605077310000|2020-11-11 06:48:30|4221.8|4219|4221.8|4219|4221.8|4219|4221.3|4218.5|18
1605077320000|2020-11-11 06:48:40|4221.9|4219.1|4222.3|4219.5|4222.3|4219.5|4221.9|4219.1|4
1605077330000|2020-11-11 06:48:50|4222.7|4219.9|4223.3|4220.5|4223.7|4220.9|4222.3|4219.5|13
1605077340000|2020-11-11 06:49:00|4223.7|4220.9|4223.3|4220.5|4223.7|4220.9|4222.9|4220.1|4
1605077350000|2020-11-11 06:49:10|4222.8|4220|4222.7|4219.9|4222.8|4220|4222.7|4219.9|6
1605077360000|2020-11-11 06:49:20|4222.3|4219.5|4222.3|4219.5|4222.3|4219.5|4222.3|4219.5|4
1605077370000|2020-11-11 06:49:30|4222.7|4219.9|4223.3|4220.5|4223.3|4220.5|4222.7|4219.9|8
1605077380000|2020-11-11 06:49:40|||||||||2
1605077390000|2020-11-11 06:49:50|4222.8|4220|4223.3|4220.5|4223.3|4220.5|4222.8|4220|2
1605077400000|2020-11-11 06:50:00|4223.1|4220.3|4222.3|4219.5|4223.1|4220.3|4222.3|4219.5|8
1605077410000|2020-11-11 06:50:10|4222.2|4219.4|4221.3|4218.5|4222.2|4219.4|4220.9|4218.1|9
1605077420000|2020-11-11 06:50:20|4220.7|4217.9|4220.3|4217.5|4220.7|4217.9|4219.7|4216.9|23
1605077430000|2020-11-11 06:50:30|4219.9|4217.1|4219.7|4216.9|4220.7|4217.9|4219.7|4216.9|60
1605077440000|2020-11-11 06:50:40|4219.3|4216.5|4222.3|4219.5|4222.3|4219.5|4219.3|4216.5|26
1605077450000|2020-11-11 06:50:50|4221.7|4218.9|4222.7|4219.9|4222.7|4219.9|4221.7|4218.9|7
1605077460000|2020-11-11 06:51:00|4222.3|4219.5|4222.3|4219.5|4222.7|4219.9|4222.3|4219.5|32
1605077470000|2020-11-11 06:51:10|4222.7|4219.9|4222.3|4219.5|4223.3|4220.5|4222.3|4219.5|11
1605077480000|2020-11-11 06:51:20|4222.4|4219.6|4225.3|4222.5|4225.7|4222.9|4222.4|4219.6|50
1605077490000|2020-11-11 06:51:30|4224.7|4221.9|4224.8|4222|4224.8|4222|4224.7|4221.9|4
1605077500000|2020-11-11 06:51:40|4224.7|4221.9|4224.7|4221.9|4225.3|4222.5|4224.7|4221.9|1
1605077510000|2020-11-11 06:51:50|4224.8|4222|4224.8|4222|4225.3|4222.5|4224.8|4222|4
1605077520000|2020-11-11 06:52:00|4224.7|4221.9|4224.7|4221.9|4224.8|4222|4224.7|4221.9|1
1605077530000|2020-11-11 06:52:10|4224.3|4221.5|4224.3|4221.5|4224.3|4221.5|4224.3|4221.5|2
1605077540000|2020-11-11 06:52:20|||||||||1
1605077550000|2020-11-11 06:52:30|4224.7|4221.9|4224.8|4222|4224.8|4222|4224.3|4221.5|2
1605077560000|2020-11-11 06:52:40|4224.9|4222.1|4225.3|4222.5|4225.3|4222.5|4224.7|4221.9|3
1605077570000|2020-11-11 06:52:50|4225.2|4222.4|4225.3|4222.5|4225.3|4222.5|4224.8|4222|1
1605077580000|2020-11-11 06:53:00|4224.9|4222.1|4225.3|4222.5|4225.3|4222.5|4224.3|4221.5|4
1605077590000|2020-11-11 06:53:10|4225.2|4222.4|4227.3|4224.5|4227.8|4225|4224.8|4222|120
1605077600000|2020-11-11 06:53:20|4227.4|4224.6|4227.8|4225|4227.8|4225|4227.4|4224.6|16
1605077610000|2020-11-11 06:53:30|4227.9|4225.1|4227.7|4224.9|4227.9|4225.1|4227.7|4224.9|5
1605077620000|2020-11-11 06:53:40|4227.3|4224.5|4227.3|4224.5|4227.3|4224.5|4226.9|4224.1|5
1605077630000|2020-11-11 06:53:50|4226.9|4224.1|4226.3|4223.5|4227.3|4224.5|4225.8|4223|42
1605077640000|2020-11-11 06:54:00|4226.1|4223.3|4224.2|4221.4|4226.1|4223.3|4223.2|4220.4|36
1605077650000|2020-11-11 06:54:10|4223.8|4221|4224.3|4221.5|4224.3|4221.5|4223.8|4221|4
1605077660000|2020-11-11 06:54:20|4223.9|4221.1|4223.8|4221|4223.9|4221.1|4223.3|4220.5|5
1605077670000|2020-11-11 06:54:30|4223.7|4220.9|4224.3|4221.5|4224.3|4221.5|4223.3|4220.5|2
1605077680000|2020-11-11 06:54:40|||||||||1
1605077690000|2020-11-11 06:54:50|4223.8|4221|4225.3|4222.5|4225.3|4222.5|4223.3|4220.5|14
1605077700000|2020-11-11 06:55:00|4225.7|4222.9|4226.3|4223.5|4226.3|4223.5|4225.3|4222.5|13
1605077710000|2020-11-11 06:55:10|4226.1|4223.3|4227.3|4224.5|4227.9|4225.1|4225.3|4222.5|44
1605077720000|2020-11-11 06:55:20|4226.8|4224|4227.3|4224.5|4227.3|4224.5|4226.3|4223.5|30
1605077730000|2020-11-11 06:55:30|4227.2|4224.4|4226.3|4223.5|4227.3|4224.5|4226.3|4223.5|7
1605077740000|2020-11-11 06:55:40|4227.2|4224.4|4226.8|4224|4227.2|4224.4|4226.8|4224|4
1605077750000|2020-11-11 06:55:50|4226.9|4224.1|4227.2|4224.4|4227.2|4224.4|4226.7|4223.9|4
1605077760000|2020-11-11 06:56:00|4227.3|4224.5|4227.2|4224.4|4227.7|4224.9|4227.2|4224.4|3
1605077770000|2020-11-11 06:56:10|4227.3|4224.5|4227.2|4224.4|4227.3|4224.5|4227.2|4224.4|6
1605077780000|2020-11-11 06:56:20|4226.7|4223.9|4226.7|4223.9|4227.3|4224.5|4226.3|4223.5|10
1605077790000|2020-11-11 06:56:30|4226.3|4223.5|4226.3|4223.5|4226.3|4223.5|4226.3|4223.5|0
1605077800000|2020-11-11 06:56:40|4226.7|4223.9|4226.3|4223.5|4226.7|4223.9|4226.3|4223.5|5
1605077820000|2020-11-11 06:57:00|4226.6|4223.8|4227.3|4224.5|4227.3|4224.5|4226.6|4223.8|10
1605077830000|2020-11-11 06:57:10|4227.7|4224.9|4228|4225.2|4228|4225.2|4227.7|4224.9|16
1605077840000|2020-11-11 06:57:20|4227.7|4224.9|4228|4225.2|4228|4225.2|4227.7|4224.9|14
1605077850000|2020-11-11 06:57:30|4227.8|4225|4227.8|4225|4227.8|4225|4227.7|4224.9|10
1605077860000|2020-11-11 06:57:40|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|5
1605077870000|2020-11-11 06:57:50|4226.7|4223.9|4226.3|4223.5|4226.7|4223.9|4225.2|4222.4|36
1605077880000|2020-11-11 06:58:00|4225.7|4222.9|4226.3|4223.5|4226.3|4223.5|4225.7|4222.9|7
1605077890000|2020-11-11 06:58:10|4226.2|4223.4|4226.3|4223.5|4226.7|4223.9|4226.2|4223.4|4
1605077900000|2020-11-11 06:58:20|4226.2|4223.4|4226.3|4223.5|4226.3|4223.5|4226.2|4223.4|3
1605077910000|2020-11-11 06:58:30|4225.8|4223|4225.2|4222.4|4226.2|4223.4|4225.2|4222.4|4
1605077920000|2020-11-11 06:58:40|4225.1|4222.3|4225.3|4222.5|4225.7|4222.9|4223.7|4220.9|21
1605077930000|2020-11-11 06:58:50|||||||||3
1605077940000|2020-11-11 06:59:00|4224.8|4222|4225.7|4222.9|4225.7|4222.9|4224.7|4221.9|8
1605077950000|2020-11-11 06:59:10|4225.3|4222.5|4226.3|4223.5|4226.3|4223.5|4225.3|4222.5|13
1605077960000|2020-11-11 06:59:20|4226.2|4223.4|4224.7|4221.9|4226.7|4223.9|4224.7|4221.9|8
1605077970000|2020-11-11 06:59:30|4225|4222.2|4224.7|4221.9|4225.6|4222.8|4224.3|4221.5|7
1605077980000|2020-11-11 06:59:40|4224.3|4221.5|4225.2|4222.4|4225.7|4222.9|4224.2|4221.4|19
1605077990000|2020-11-11 06:59:50|4225.1|4222.3|4224.7|4221.9|4225.1|4222.3|4223.8|4221|7
1605078000000|2020-11-11 07:00:00|4225.2|4222.4|4224.7|4221.9|4225.2|4222.4|4224.7|4221.9|6
1605078010000|2020-11-11 07:00:10|4225.2|4222.4|4224.7|4221.9|4225.8|4223|4224.3|4221.5|12
1605078020000|2020-11-11 07:00:20|4224.3|4221.5|4224|4221.2|4224.7|4221.9|4223.3|4220.5|20
1605078030000|2020-11-11 07:00:30|4224.3|4221.5|4223.3|4220.5|4224.3|4221.5|4223.3|4220.5|10
1605078040000|2020-11-11 07:00:40|4223.7|4220.9|4223.3|4220.5|4223.7|4220.9|4223.3|4220.5|4
1605078050000|2020-11-11 07:00:50|4224.3|4221.5|4223.7|4220.9|4224.3|4221.5|4223.7|4220.9|14
1605078060000|2020-11-11 07:01:00|4223.3|4220.5|4224.3|4221.5|4224.3|4221.5|4223.3|4220.5|0
1605078070000|2020-11-11 07:01:10|4224|4221.2|4225.3|4222.5|4226.7|4223.9|4224|4221.2|40
1605078080000|2020-11-11 07:01:20|4225|4222.2|4224.3|4221.5|4225|4222.2|4224.3|4221.5|12
1605078090000|2020-11-11 07:01:30|||||||||1
1605078100000|2020-11-11 07:01:40|4224|4221.2|4224|4221.2|4225|4222.2|4224|4221.2|8
1605078110000|2020-11-11 07:01:50|4224.3|4221.5|4224.3|4221.5|4225.3|4222.5|4224.3|4221.5|11
1605078120000|2020-11-11 07:02:00|4224.8|4222|4225.3|4222.5|4225.3|4222.5|4224.8|4222|17
1605078130000|2020-11-11 07:02:10|4225.6|4222.8|4226.3|4223.5|4226.3|4223.5|4225.3|4222.5|16
1605078140000|2020-11-11 07:02:20|4226.2|4223.4|4225.7|4222.9|4226.2|4223.4|4225.7|4222.9|7
1605078150000|2020-11-11 07:02:30|4226.3|4223.5|4226.2|4223.4|4226.3|4223.5|4225.8|4223|7
1605078160000|2020-11-11 07:02:40|4225.7|4222.9|4225.2|4222.4|4225.7|4222.9|4225.2|4222.4|15
1605078170000|2020-11-11 07:02:50|4225.3|4222.5|4224.7|4221.9|4225.3|4222.5|4224.7|4221.9|4
1605078180000|2020-11-11 07:03:00|4224.3|4221.5|4223.3|4220.5|4224.3|4221.5|4223.3|4220.5|22
1605078190000|2020-11-11 07:03:10|4223.7|4220.9|4223.8|4221|4224.3|4221.5|4223.3|4220.5|1
1605078200000|2020-11-11 07:03:20|4224|4221.2|4223.3|4220.5|4224.3|4221.5|4223|4220.2|8
1605078210000|2020-11-11 07:03:30|4223.5|4220.7|4223.3|4220.5|4223.5|4220.7|4223.3|4220.5|6
1605078220000|2020-11-11 07:03:40|||||||||2
1605078230000|2020-11-11 07:03:50|4223|4220.2|4223|4220.2|4223|4220.2|4223|4220.2|3
1605078240000|2020-11-11 07:04:00|4222.7|4219.9|4222.3|4219.5|4223|4220.2|4222.3|4219.5|25
1605078250000|2020-11-11 07:04:10|4222|4219.2|4222.3|4219.5|4222.3|4219.5|4222|4219.2|13
1605078260000|2020-11-11 07:04:20|||||||||4
1605078270000|2020-11-11 07:04:30|4222.7|4219.9|4222.3|4219.5|4222.7|4219.9|4222.3|4219.5|5
1605078280000|2020-11-11 07:04:40|||||||||4
1605078290000|2020-11-11 07:04:50|4222.1|4219.3|4222.7|4219.9|4222.7|4219.9|4221.8|4219|19
1605078300000|2020-11-11 07:05:00|4222.8|4220|4224.7|4221.9|4224.7|4221.9|4222.8|4220|24
1605078310000|2020-11-11 07:05:10|4224.3|4221.5|4224|4221.2|4224.3|4221.5|4224|4221.2|0
1605078320000|2020-11-11 07:05:20|4224.3|4221.5|4222.7|4219.9|4224.3|4221.5|4222.7|4219.9|10
1605078330000|2020-11-11 07:05:30|4222.3|4219.5|4222.7|4219.9|4222.7|4219.9|4222.3|4219.5|6
1605078340000|2020-11-11 07:05:40|4223|4220.2|4222.3|4219.5|4223|4220.2|4222.3|4219.5|14
1605078350000|2020-11-11 07:05:50|4221.7|4218.9|4222.3|4219.5|4222.7|4219.9|4221.3|4218.5|14
1605078360000|2020-11-11 07:06:00|4222.7|4219.9|4224.7|4221.9|4224.7|4221.9|4222.3|4219.5|26
1605078370000|2020-11-11 07:06:10|4225|4222.2|4226.3|4223.5|4226.3|4223.5|4224.3|4221.5|53
1605078380000|2020-11-11 07:06:20|4226|4223.2|4225.3|4222.5|4226|4223.2|4225.3|4222.5|11
1605078390000|2020-11-11 07:06:30|4224.7|4221.9|4225.2|4222.4|4225.3|4222.5|4224.6|4221.8|14
1605078400000|2020-11-11 07:06:40|4225.3|4222.5|4225.3|4222.5|4225.3|4222.5|4225.3|4222.5|13
1605078410000|2020-11-11 07:06:50|4227|4224.2|4227.3|4224.5|4228|4225.2|4227|4224.2|62
1605078420000|2020-11-11 07:07:00|4227.8|4225|4227|4224.2|4227.8|4225|4227|4224.2|8
1605078430000|2020-11-11 07:07:10|4227.3|4224.5|4228.3|4225.5|4228.3|4225.5|4227.3|4224.5|18
1605078440000|2020-11-11 07:07:20|4228.2|4225.4|4229.3|4226.5|4229.3|4226.5|4227.8|4225|51
1605078450000|2020-11-11 07:07:30|4229.7|4226.9|4230.3|4227.5|4231.7|4228.9|4229.7|4226.9|70
1605078460000|2020-11-11 07:07:40|4230.5|4227.7|4230.3|4227.5|4231.2|4228.4|4230.3|4227.5|16
1605078470000|2020-11-11 07:07:50|4230.7|4227.9|4230.3|4227.5|4230.7|4227.9|4230.3|4227.5|7
1605078480000|2020-11-11 07:08:00|4230.2|4227.4|4229.3|4226.5|4230.2|4227.4|4229.3|4226.5|25
1605078490000|2020-11-11 07:08:10|4229.2|4226.4|4228.8|4226|4229.3|4226.5|4228.8|4226|12
1605078500000|2020-11-11 07:08:20|4228.7|4225.9|4230.7|4227.9|4230.7|4227.9|4228.7|4225.9|24
1605078510000|2020-11-11 07:08:30|4230.3|4227.5|4231.3|4228.5|4232|4229.2|4230.3|4227.5|44
1605078520000|2020-11-11 07:08:40|4231.7|4228.9|4232.3|4229.5|4232.7|4229.9|4231.3|4228.5|9
1605078530000|2020-11-11 07:08:50|4232.7|4229.9|4234.3|4231.5|4235.3|4232.5|4232.7|4229.9|235
1605078540000|2020-11-11 07:09:00|4234.7|4231.9|4237.3|4234.5|4238.3|4235.5|4234.3|4231.5|130
1605078550000|2020-11-11 07:09:10|4237.7|4234.9|4239.7|4236.9|4240.2|4237.4|4236.3|4233.5|147
1605078560000|2020-11-11 07:09:20|4239.8|4237|4239|4236.2|4240.7|4237.9|4238.3|4235.5|133
1605078570000|2020-11-11 07:09:30|4238.8|4236|4239.3|4236.5|4239.3|4236.5|4238.7|4235.9|28
1605078580000|2020-11-11 07:09:40|4238.8|4236|4244.3|4241.5|4244.7|4241.9|4238.8|4236|248
1605078590000|2020-11-11 07:09:50|4244.7|4241.9|4244|4241.2|4244.7|4241.9|4243.7|4240.9|162
1605078600000|2020-11-11 07:10:00|4244.3|4241.5|4242.3|4239.5|4244.8|4242|4242.3|4239.5|65
1605078610000|2020-11-11 07:10:10|4242|4239.2|4241.3|4238.5|4242.3|4239.5|4241.3|4238.5|12
1605078620000|2020-11-11 07:10:20|4241|4238.2|4241.7|4238.9|4241.7|4238.9|4241|4238.2|12
1605078630000|2020-11-11 07:10:30|4241.2|4238.4|4240.3|4237.5|4241.3|4238.5|4240.3|4237.5|10
1605078640000|2020-11-11 07:10:40|4240.7|4237.9|4238|4235.2|4240.7|4237.9|4237.7|4234.9|57
1605078650000|2020-11-11 07:10:50|4237.7|4234.9|4238.7|4235.9|4238.8|4236|4235|4232.2|94
1605078660000|2020-11-11 07:11:00|4239|4236.2|4240.3|4237.5|4240.3|4237.5|4239|4236.2|18
1605078670000|2020-11-11 07:11:10|4240.1|4237.3|4242.3|4239.5|4243|4240.2|4239.3|4236.5|84
1605078680000|2020-11-11 07:11:20|4242|4239.2|4243.3|4240.5|4243.3|4240.5|4242|4239.2|17
1605078690000|2020-11-11 07:11:30|4242.5|4239.7|4242.3|4239.5|4243.3|4240.5|4242.3|4239.5|13
1605078700000|2020-11-11 07:11:40|4242|4239.2|4242.3|4239.5|4242.3|4239.5|4241.3|4238.5|6
1605078710000|2020-11-11 07:11:50|4241.3|4238.5|4241.3|4238.5|4241.5|4238.7|4241.3|4238.5|4
1605078720000|2020-11-11 07:12:00|4241.5|4238.7|4240.3|4237.5|4241.5|4238.7|4240.3|4237.5|28
1605078730000|2020-11-11 07:12:10|4240.2|4237.4|4239.3|4236.5|4240.2|4237.4|4239.3|4236.5|6
1605078740000|2020-11-11 07:12:20|4238.7|4235.9|4237.7|4234.9|4238.7|4235.9|4237.7|4234.9|26
1605078750000|2020-11-11 07:12:30|4237.8|4235|4238.3|4235.5|4238.3|4235.5|4237.8|4235|12
1605078760000|2020-11-11 07:12:40|4238|4235.2|4239|4236.2|4239|4236.2|4237.3|4234.5|35
1605078770000|2020-11-11 07:12:50|4238.8|4236|4239|4236.2|4239|4236.2|4238.5|4235.7|4
1605078780000|2020-11-11 07:13:00|4238.8|4236|4239.8|4237|4240.3|4237.5|4238.5|4235.7|78
1605078790000|2020-11-11 07:13:10|4239.7|4236.9|4241|4238.2|4242|4239.2|4239.7|4236.9|8
1605078800000|2020-11-11 07:13:20|4240.7|4237.9|4240.7|4237.9|4241.7|4238.9|4240.7|4237.9|17
1605078810000|2020-11-11 07:13:30|4241.2|4238.4|4240.3|4237.5|4241.3|4238.5|4240.3|4237.5|10
1605078820000|2020-11-11 07:13:40|4240.2|4237.4|4242.8|4240|4242.8|4240|4239.8|4237|58
1605078830000|2020-11-11 07:13:50|4243.2|4240.4|4242.3|4239.5|4243.3|4240.5|4242.3|4239.5|17
1605078840000|2020-11-11 07:14:00|||||||||5
1605078850000|2020-11-11 07:14:10|4242.1|4239.3|4243.7|4240.9|4243.7|4240.9|4241.3|4238.5|16
1605078860000|2020-11-11 07:14:20|4243.3|4240.5|4247.2|4244.4|4247.7|4244.9|4243.3|4240.5|136
1605078870000|2020-11-11 07:14:30|4247.3|4244.5|4249.3|4246.5|4249.7|4246.9|4246.3|4243.5|247
1605078880000|2020-11-11 07:14:40|4249.2|4246.4|4250.3|4247.5|4251|4248.2|4248.3|4245.5|134
1605078890000|2020-11-11 07:14:50|4250.7|4247.9|4250.3|4247.5|4251|4248.2|4250.3|4247.5|23
1605078900000|2020-11-11 07:15:00|4250.7|4247.9|4250.3|4247.5|4251|4248.2|4250|4247.2|60
1605078910000|2020-11-11 07:15:10|4250|4247.2|4252.7|4249.9|4253.5|4250.7|4249.7|4246.9|192
1605078920000|2020-11-11 07:15:20|4253.3|4250.5|4253.7|4250.9|4253.7|4250.9|4251.2|4248.4|144
1605078930000|2020-11-11 07:15:30|4254|4251.2|4256.5|4253.7|4257|4254.2|4254|4251.2|154
1605078940000|2020-11-11 07:15:40|4256.8|4254|4258.3|4255.5|4258.3|4255.5|4256.3|4253.5|120
1605078950000|2020-11-11 07:15:50|4258.6|4255.8|4262|4259.2|4263|4260.2|4258|4255.2|242
1605078960000|2020-11-11 07:16:00|4261.7|4258.9|4260.3|4257.5|4263.1|4260.3|4260|4257.2|166
1605078970000|2020-11-11 07:16:10|4260.6|4257.8|4263.3|4260.5|4264|4261.2|4260.3|4257.5|155
1605078980000|2020-11-11 07:16:20|4263.8|4261|4264|4261.2|4264|4261.2|4263.3|4260.5|68
1605078990000|2020-11-11 07:16:30|4264.5|4261.7|4266|4263.2|4266|4263.2|4263.3|4260.5|149
1605079000000|2020-11-11 07:16:40|4265.3|4262.5|4260.3|4257.5|4266.3|4263.5|4259.3|4256.5|132
1605079010000|2020-11-11 07:16:50|4261.3|4258.5|4258|4255.2|4261.7|4258.9|4257.3|4254.5|103
1605079020000|2020-11-11 07:17:00|4258.3|4255.5|4261.3|4258.5|4261.3|4258.5|4258.3|4255.5|31
1605079030000|2020-11-11 07:17:10|4261.8|4259|4261.3|4258.5|4262.3|4259.5|4260.3|4257.5|18
1605079040000|2020-11-11 07:17:20|4261.5|4258.7|4261.3|4258.5|4261.5|4258.7|4261|4258.2|25
1605079050000|2020-11-11 07:17:30|4261|4258.2|4259.3|4256.5|4261.3|4258.5|4258.3|4255.5|29
1605079060000|2020-11-11 07:17:40|4259.8|4257|4257.3|4254.5|4260.3|4257.5|4257.3|4254.5|33
1605079070000|2020-11-11 07:17:50|4257.7|4254.9|4256.3|4253.5|4257.7|4254.9|4254.7|4251.9|72
1605079080000|2020-11-11 07:18:00|4255.3|4252.5|4254.5|4251.7|4256.3|4253.5|4254.3|4251.5|44
1605079090000|2020-11-11 07:18:10|4254|4251.2|4250.3|4247.5|4254|4251.2|4250.3|4247.5|147
1605079100000|2020-11-11 07:18:20|4250.8|4248|4254|4251.2|4254|4251.2|4250.3|4247.5|90
1605079110000|2020-11-11 07:18:30|4255|4252.2|4254.3|4251.5|4255.3|4252.5|4254.3|4251.5|36
1605079120000|2020-11-11 07:18:40|4254.6|4251.8|4256.3|4253.5|4257.7|4254.9|4254.5|4251.7|35
1605079130000|2020-11-11 07:18:50|4256.6|4253.8|4255.3|4252.5|4257.3|4254.5|4255.3|4252.5|49
1605079140000|2020-11-11 07:19:00|4255.5|4252.7|4260.5|4257.7|4261|4258.2|4255.3|4252.5|76
1605079150000|2020-11-11 07:19:10|4260.3|4257.5|4258.5|4255.7|4260.3|4257.5|4258|4255.2|50
1605079160000|2020-11-11 07:19:20|4258.3|4255.5|4255.3|4252.5|4258.3|4255.5|4254.8|4252|44
1605079170000|2020-11-11 07:19:30|4255.5|4252.7|4256|4253.2|4256|4253.2|4255|4252.2|9
1605079180000|2020-11-11 07:19:40|4257|4254.2|4256.3|4253.5|4257|4254.2|4256|4253.2|21
1605079190000|2020-11-11 07:19:50|4256.5|4253.7|4257|4254.2|4257|4254.2|4256.3|4253.5|8
1605079200000|2020-11-11 07:20:00|4258|4255.2|4257.3|4254.5|4259|4256.2|4257.3|4254.5|43
1605079210000|2020-11-11 07:20:10|4257|4254.2|4257.3|4254.5|4258|4255.2|4256.5|4253.7|18
1605079220000|2020-11-11 07:20:20|4257.5|4254.7|4256.5|4253.7|4258|4255.2|4256.3|4253.5|12
1605079230000|2020-11-11 07:20:30|4256.8|4254|4257|4254.2|4258|4255.2|4256.3|4253.5|15
1605079240000|2020-11-11 07:20:40|4257.5|4254.7|4259|4256.2|4259|4256.2|4257.3|4254.5|20
1605079250000|2020-11-11 07:20:50|4258.6|4255.8|4260.5|4257.7|4261.5|4258.7|4258|4255.2|38
1605079260000|2020-11-11 07:21:00|4260.6|4257.8|4263.3|4260.5|4263.5|4260.7|4260.5|4257.7|44
1605079270000|2020-11-11 07:21:10|4262.7|4259.9|4264.3|4261.5|4264.3|4261.5|4262.7|4259.9|20
1605079280000|2020-11-11 07:21:20|4264|4261.2|4264.3|4261.5|4264.3|4261.5|4262.3|4259.5|28
1605079290000|2020-11-11 07:21:30|4263.8|4261|4264.3|4261.5|4264.3|4261.5|4262.3|4259.5|28
1605079300000|2020-11-11 07:21:40|4264.6|4261.8|4267.5|4264.7|4268|4265.2|4264.6|4261.8|110
1605079310000|2020-11-11 07:21:50|4267.3|4264.5|4267.3|4264.5|4269|4266.2|4267.3|4264.5|120
1605079320000|2020-11-11 07:22:00|4267.2|4264.4|4268.3|4265.5|4269|4266.2|4266.7|4263.9|76
1605079330000|2020-11-11 07:22:10|4268.5|4265.7|4268.5|4265.7|4268.8|4266|4268.3|4265.5|21
1605079340000|2020-11-11 07:22:20|4269|4266.2|4268.8|4266|4270|4267.2|4268.3|4265.5|70
1605079350000|2020-11-11 07:22:30|4268.3|4265.5|4265.3|4262.5|4268.8|4266|4264.3|4261.5|66
1605079360000|2020-11-11 07:22:40|4265.2|4262.4|4264.3|4261.5|4265.3|4262.5|4264.3|4261.5|21
1605079370000|2020-11-11 07:22:50|4264.5|4261.7|4266.3|4263.5|4266.3|4263.5|4264.3|4261.5|40
1605079380000|2020-11-11 07:23:00|4266|4263.2|4264.3|4261.5|4266.3|4263.5|4263.8|4261|57
1605079390000|2020-11-11 07:23:10|4264.5|4261.7|4264.3|4261.5|4265.3|4262.5|4263.7|4260.9|30
1605079400000|2020-11-11 07:23:20|4264|4261.2|4263.3|4260.5|4264|4261.2|4262|4259.2|65
1605079410000|2020-11-11 07:23:30|4262.3|4259.5|4261.3|4258.5|4263|4260.2|4261|4258.2|37
1605079420000|2020-11-11 07:23:40|4261.5|4258.7|4261.3|4258.5|4261.5|4258.7|4260.3|4257.5|17
1605079430000|2020-11-11 07:23:50|4261|4258.2|4261.3|4258.5|4261.3|4258.5|4260.3|4257.5|18
1605079440000|2020-11-11 07:24:00|4261|4258.2|4260.3|4257.5|4261|4258.2|4260|4257.2|11
1605079450000|2020-11-11 07:24:10|4260.6|4257.8|4260.3|4257.5|4261.3|4258.5|4260.3|4257.5|12
1605079460000|2020-11-11 07:24:20|4260|4257.2|4260.3|4257.5|4261.3|4258.5|4259.3|4256.5|12
1605079470000|2020-11-11 07:24:30|4260|4257.2|4259.3|4256.5|4260.3|4257.5|4258.3|4255.5|12
1605079480000|2020-11-11 07:24:40|4259.1|4256.3|4256.3|4253.5|4259.1|4256.3|4256.3|4253.5|27
1605079490000|2020-11-11 07:24:50|4255.3|4252.5|4256.8|4254|4257.3|4254.5|4255|4252.2|41
1605079500000|2020-11-11 07:25:00|4256.7|4253.9|4256.3|4253.5|4257.3|4254.5|4255.3|4252.5|31
1605079510000|2020-11-11 07:25:10|4256|4253.2|4257.3|4254.5|4257.3|4254.5|4255.7|4252.9|14
1605079520000|2020-11-11 07:25:20|4257|4254.2|4260.8|4258|4261.3|4258.5|4257|4254.2|48
1605079530000|2020-11-11 07:25:30|4261|4258.2|4259.8|4257|4261.3|4258.5|4259.3|4256.5|8
1605079540000|2020-11-11 07:25:40|4260.3|4257.5|4262.7|4259.9|4262.7|4259.9|4260.3|4257.5|32
1605079550000|2020-11-11 07:25:50|4263.3|4260.5|4264.3|4261.5|4264.3|4261.5|4261.3|4258.5|34
1605079560000|2020-11-11 07:26:00|4265|4262.2|4264.3|4261.5|4265.3|4262.5|4264.3|4261.5|47
1605079570000|2020-11-11 07:26:10|4264.7|4261.9|4265.3|4262.5|4267.7|4264.9|4264.7|4261.9|64
1605079580000|2020-11-11 07:26:20|4266.3|4263.5|4267.3|4264.5|4267.3|4264.5|4266.3|4263.5|33
1605079590000|2020-11-11 07:26:30|4267.2|4264.4|4268.3|4265.5|4268.5|4265.7|4266.7|4263.9|91
1605079600000|2020-11-11 07:26:40|4268.7|4265.9|4268.5|4265.7|4270|4267.2|4268.3|4265.5|113
1605079610000|2020-11-11 07:26:50|4268.3|4265.5|4273.3|4270.5|4273.7|4270.9|4268.3|4265.5|198
1605079620000|2020-11-11 07:27:00|4272.7|4269.9|4270.3|4267.5|4274.7|4271.9|4270.3|4267.5|158
1605079630000|2020-11-11 07:27:10|4271.3|4268.5|4268.3|4265.5|4272.3|4269.5|4267.7|4264.9|123
1605079640000|2020-11-11 07:27:20|4268.6|4265.8|4266.3|4263.5|4268.6|4265.8|4265.3|4262.5|98
1605079650000|2020-11-11 07:27:30|4266.1|4263.3|4264.3|4261.5|4266.3|4263.5|4263.3|4260.5|46
1605079660000|2020-11-11 07:27:40|4264.7|4261.9|4265.7|4262.9|4266.3|4263.5|4264.7|4261.9|32
1605079670000|2020-11-11 07:27:50|4265.1|4262.3|4268.3|4265.5|4268.3|4265.5|4265.1|4262.3|58
1605079680000|2020-11-11 07:28:00|4268.2|4265.4|4266.3|4263.5|4268.3|4265.5|4265.7|4262.9|22
1605079690000|2020-11-11 07:28:10|4267.3|4264.5|4267.3|4264.5|4268.3|4265.5|4267.3|4264.5|26
1605079700000|2020-11-11 07:28:20|4267.7|4264.9|4268.3|4265.5|4268.8|4266|4267|4264.2|21
1605079710000|2020-11-11 07:28:30|4268.6|4265.8|4272.3|4269.5|4272.3|4269.5|4268.6|4265.8|23
1605079720000|2020-11-11 07:28:40|4272|4269.2|4272.3|4269.5|4272.3|4269.5|4271.7|4268.9|33
1605079730000|2020-11-11 07:28:50|4271.7|4268.9|4273.3|4270.5|4273.3|4270.5|4271.7|4268.9|73
1605079740000|2020-11-11 07:29:00|4273.6|4270.8|4274.3|4271.5|4274.3|4271.5|4273.3|4270.5|62
1605079750000|2020-11-11 07:29:10|4274.2|4271.4|4273.3|4270.5|4275.7|4272.9|4273.3|4270.5|46
1605079760000|2020-11-11 07:29:20|4273.5|4270.7|4271.5|4268.7|4273.8|4271|4271.5|4268.7|25
1605079770000|2020-11-11 07:29:30|4271.6|4268.8|4274.3|4271.5|4274.3|4271.5|4271.6|4268.8|53
1605079780000|2020-11-11 07:29:40|4274|4271.2|4273.3|4270.5|4274.2|4271.4|4273.3|4270.5|19
1605079790000|2020-11-11 07:29:50|4274.3|4271.5|4274.3|4271.5|4275|4272.2|4274.2|4271.4|39
1605079800000|2020-11-11 07:30:00|4274.2|4271.4|4275.7|4272.9|4277.7|4274.9|4274.2|4271.4|187
1605079810000|2020-11-11 07:30:10|4275.8|4273|4274.7|4271.9|4275.8|4273|4274.3|4271.5|33
1605079820000|2020-11-11 07:30:20|4274.5|4271.7|4274.3|4271.5|4276|4273.2|4274.3|4271.5|16
1605079830000|2020-11-11 07:30:30|4273|4270.2|4274.3|4271.5|4275.3|4272.5|4272.3|4269.5|55
1605079840000|2020-11-11 07:30:40|4274.7|4271.9|4275.3|4272.5|4275.3|4272.5|4274.3|4271.5|20
1605079850000|2020-11-11 07:30:50|4275|4272.2|4276|4273.2|4276|4273.2|4273.7|4270.9|44
1605079860000|2020-11-11 07:31:00|4276.3|4273.5|4271.3|4268.5|4276.3|4273.5|4271.3|4268.5|98
1605079870000|2020-11-11 07:31:10|4272.3|4269.5|4271.3|4268.5|4272.3|4269.5|4270.8|4268|50
1605079880000|2020-11-11 07:31:20|4271.2|4268.4|4269.3|4266.5|4271.2|4268.4|4267.3|4264.5|47
1605079890000|2020-11-11 07:31:30|4269.8|4267|4270.2|4267.4|4271.3|4268.5|4268.7|4265.9|45
1605079900000|2020-11-11 07:31:40|4270.1|4267.3|4271.3|4268.5|4272.3|4269.5|4269.3|4266.5|22
1605079910000|2020-11-11 07:31:50|4271.7|4268.9|4270.3|4267.5|4272.3|4269.5|4270.3|4267.5|18
1605079920000|2020-11-11 07:32:00|4270.7|4267.9|4272.3|4269.5|4273.3|4270.5|4270.7|4267.9|25
1605079930000|2020-11-11 07:32:10|4272|4269.2|4271.2|4268.4|4272.3|4269.5|4271.1|4268.3|26
1605079940000|2020-11-11 07:32:20|4271.3|4268.5|4271.3|4268.5|4272.3|4269.5|4271.3|4268.5|6
1605079950000|2020-11-11 07:32:30|4271.2|4268.4|4271.8|4269|4272.3|4269.5|4270.3|4267.5|12
1605079960000|2020-11-11 07:32:40|4272.3|4269.5|4274.3|4271.5|4274.3|4271.5|4272.3|4269.5|30
1605079970000|2020-11-11 07:32:50|4274|4271.2|4274|4271.2|4274|4271.2|4273.3|4270.5|9
1605079980000|2020-11-11 07:33:00|4274.1|4271.3|4273.3|4270.5|4274.3|4271.5|4273.3|4270.5|36
1605079990000|2020-11-11 07:33:10|4273.2|4270.4|4270.8|4268|4273.3|4270.5|4270.3|4267.5|22
1605080000000|2020-11-11 07:33:20|4271.3|4268.5|4272.3|4269.5|4273.3|4270.5|4271.3|4268.5|29
1605080010000|2020-11-11 07:33:30|4272.2|4269.4|4272.8|4270|4273|4270.2|4271.3|4268.5|37
1605080020000|2020-11-11 07:33:40|4272.7|4269.9|4272.3|4269.5|4273.7|4270.9|4272.2|4269.4|13
1605080030000|2020-11-11 07:33:50|4271.7|4268.9|4270.3|4267.5|4272.7|4269.9|4270|4267.2|25
1605080040000|2020-11-11 07:34:00|4270.7|4267.9|4269.3|4266.5|4271.3|4268.5|4269.3|4266.5|16
1605080050000|2020-11-11 07:34:10|4269.7|4266.9|4270.3|4267.5|4270.3|4267.5|4269|4266.2|28
1605080060000|2020-11-11 07:34:20|4270.5|4267.7|4270.8|4268|4271.3|4268.5|4270.3|4267.5|26
1605080070000|2020-11-11 07:34:30|4270.3|4267.5|4268.3|4265.5|4270.3|4267.5|4268.3|4265.5|20
1605080080000|2020-11-11 07:34:40|4267.3|4264.5|4268.4|4265.6|4269.3|4266.5|4267.3|4264.5|70
1605080090000|2020-11-11 07:34:50|4268.2|4265.4|4269.4|4266.6|4269.4|4266.6|4267.9|4265.1|12
1605080100000|2020-11-11 07:35:00|4269|4266.2|4269|4266.2|4269|4266.2|4267|4264.2|53
1605080110000|2020-11-11 07:35:10|4268.7|4265.9|4267.4|4264.6|4269|4266.2|4267.4|4264.6|25
1605080120000|2020-11-11 07:35:20|4266.1|4263.3|4265.4|4262.6|4266.1|4263.3|4264.9|4262.1|66
1605080130000|2020-11-11 07:35:30|4265.5|4262.7|4265|4262.2|4265.5|4262.7|4264.4|4261.6|57
1605080140000|2020-11-11 07:35:40|4264.9|4262.1|4265.4|4262.6|4266|4263.2|4264.9|4262.1|9
1605080150000|2020-11-11 07:35:50|4265.6|4262.8|4264.4|4261.6|4266.4|4263.6|4263.4|4260.6|59
1605080160000|2020-11-11 07:36:00|4264|4261.2|4265|4262.2|4265.4|4262.6|4263.4|4260.6|34
1605080170000|2020-11-11 07:36:10|4265.4|4262.6|4264.4|4261.6|4266|4263.2|4264.4|4261.6|15
1605080180000|2020-11-11 07:36:20|4264.5|4261.7|4264.4|4261.6|4264.5|4261.7|4264|4261.2|31
1605080190000|2020-11-11 07:36:30|4264|4261.2|4264|4261.2|4264|4261.2|4263.4|4260.6|10
1605080200000|2020-11-11 07:36:40|4264.1|4261.3|4263.9|4261.1|4264.4|4261.6|4263.5|4260.7|10
1605080210000|2020-11-11 07:36:50|4263.5|4260.7|4262.4|4259.6|4263.7|4260.9|4262.4|4259.6|16
1605080220000|2020-11-11 07:37:00|4262.7|4259.9|4262.4|4259.6|4263.4|4260.6|4262.4|4259.6|33
1605080230000|2020-11-11 07:37:10|4262.5|4259.7|4262.4|4259.6|4264.4|4261.6|4262.4|4259.6|23
1605080240000|2020-11-11 07:37:20|4263|4260.2|4264|4261.2|4265|4262.2|4263|4260.2|35
1605080250000|2020-11-11 07:37:30|4263.5|4260.7|4267|4264.2|4267|4264.2|4263.5|4260.7|40
1605080260000|2020-11-11 07:37:40|4267.4|4264.6|4266.4|4263.6|4267.4|4264.6|4266.4|4263.6|5
1605080270000|2020-11-11 07:37:50|4265.7|4262.9|4265.4|4262.6|4266.7|4263.9|4265.4|4262.6|17
1605080280000|2020-11-11 07:38:00|4265.1|4262.3|4264.4|4261.6|4265.1|4262.3|4264.4|4261.6|13
1605080290000|2020-11-11 07:38:10|4264.7|4261.9|4264.4|4261.6|4264.7|4261.9|4263.7|4260.9|8
1605080300000|2020-11-11 07:38:20|4263.9|4261.1|4262.2|4259.4|4264.4|4261.6|4261.7|4258.9|51
1605080310000|2020-11-11 07:38:30|4262.4|4259.6|4261.9|4259.1|4262.4|4259.6|4261.7|4258.9|4
1605080320000|2020-11-11 07:38:40|4262.2|4259.4|4261|4258.2|4262.4|4259.6|4260.4|4257.6|29
1605080330000|2020-11-11 07:38:50|4261.2|4258.4|4263.7|4260.9|4264|4261.2|4261.2|4258.4|34
1605080340000|2020-11-11 07:39:00|4263.4|4260.6|4262.4|4259.6|4263.4|4260.6|4262.4|4259.6|9
1605080350000|2020-11-11 07:39:10|4261.9|4259.1|4262.4|4259.6|4262.4|4259.6|4260.4|4257.6|21
1605080360000|2020-11-11 07:39:20|4262.2|4259.4|4261.4|4258.6|4262.7|4259.9|4261.4|4258.6|14
1605080370000|2020-11-11 07:39:30|4260.7|4257.9|4260.4|4257.6|4260.7|4257.9|4260.4|4257.6|14
1605080380000|2020-11-11 07:39:40|4259.9|4257.1|4258.4|4255.6|4260.4|4257.6|4258.2|4255.4|106
1605080390000|2020-11-11 07:39:50|4257.4|4254.6|4257.4|4254.6|4257.4|4254.6|4257.4|4254.6|21
1605080400000|2020-11-11 07:40:00|4257.6|4254.8|4257.4|4254.6|4259.4|4256.6|4256.4|4253.6|64
1605080410000|2020-11-11 07:40:10|4258.4|4255.6|4258.7|4255.9|4259.4|4256.6|4258.4|4255.6|37
1605080420000|2020-11-11 07:40:20|4258.4|4255.6|4258.9|4256.1|4259.4|4256.6|4258.4|4255.6|5
1605080430000|2020-11-11 07:40:30|4258.7|4255.9|4259.4|4256.6|4259.4|4256.6|4258.2|4255.4|51
1605080440000|2020-11-11 07:40:40|4259|4256.2|4260|4257.2|4260|4257.2|4259|4256.2|74
1605080450000|2020-11-11 07:40:50|4260.4|4257.6|4260.5|4257.7|4261|4258.2|4260.4|4257.6|28
1605080460000|2020-11-11 07:41:00|4260.6|4257.8|4263|4260.2|4263|4260.2|4260.6|4257.8|36
1605080470000|2020-11-11 07:41:10|4263.4|4260.6|4259.4|4256.6|4263.4|4260.6|4259.4|4256.6|48
1605080480000|2020-11-11 07:41:20|4259.6|4256.8|4260.4|4257.6|4260.7|4257.9|4258.4|4255.6|77
1605080490000|2020-11-11 07:41:30|4261.4|4258.6|4262.4|4259.6|4262.7|4259.9|4261.4|4258.6|10
1605080500000|2020-11-11 07:41:40|4262.2|4259.4|4261.4|4258.6|4262.4|4259.6|4261.2|4258.4|5
1605080510000|2020-11-11 07:41:50|4261.7|4258.9|4261.4|4258.6|4261.7|4258.9|4261.4|4258.6|2
1605080520000|2020-11-11 07:42:00|4261.6|4258.8|4261.4|4258.6|4262.4|4259.6|4261.4|4258.6|19
1605080530000|2020-11-11 07:42:10|4261.1|4258.3|4260.4|4257.6|4261.1|4258.3|4260.4|4257.6|10
1605080540000|2020-11-11 07:42:20|4260.6|4257.8|4261.4|4258.6|4261.4|4258.6|4260.4|4257.6|22
1605080550000|2020-11-11 07:42:30|4260.9|4258.1|4259.4|4256.6|4261.2|4258.4|4259.4|4256.6|7
1605080560000|2020-11-11 07:42:40|4259|4256.2|4258|4255.2|4259|4256.2|4258|4255.2|10
1605080570000|2020-11-11 07:42:50|4258.4|4255.6|4257.9|4255.1|4259|4256.2|4257.4|4254.6|35
1605080580000|2020-11-11 07:43:00|4258.4|4255.6|4256.5|4253.7|4258.4|4255.6|4256.4|4253.6|23
1605080590000|2020-11-11 07:43:10|4257|4254.2|4259.4|4256.6|4259.5|4256.7|4257|4254.2|21
1605080600000|2020-11-11 07:43:20|4260|4257.2|4260.4|4257.6|4260.4|4257.6|4259.4|4256.6|7
1605080610000|2020-11-11 07:43:30|4260|4257.2|4259.4|4256.6|4260|4257.2|4259|4256.2|10
1605080620000|2020-11-11 07:43:40|4258.9|4256.1|4258.4|4255.6|4258.9|4256.1|4258.4|4255.6|16
1605080630000|2020-11-11 07:43:50|4257.7|4254.9|4261.2|4258.4|4261.4|4258.6|4256.4|4253.6|88
1605080640000|2020-11-11 07:44:00|4261.1|4258.3|4259.4|4256.6|4261.1|4258.3|4258.4|4255.6|25
1605080650000|2020-11-11 07:44:10|4259.1|4256.3|4258.4|4255.6|4259.1|4256.3|4257.7|4254.9|16
1605080660000|2020-11-11 07:44:20|4258|4255.2|4255.4|4252.6|4258.4|4255.6|4255.4|4252.6|53
1605080670000|2020-11-11 07:44:30|||||||||4
1605080680000|2020-11-11 07:44:40|4255|4252.2|4257|4254.2|4258|4255.2|4254.4|4251.6|48
1605080690000|2020-11-11 07:44:50|4257.4|4254.6|4257|4254.2|4257.4|4254.6|4256.4|4253.6|14
1605080700000|2020-11-11 07:45:00|4257.4|4254.6|4257|4254.2|4257.4|4254.6|4256.4|4253.6|7
1605080710000|2020-11-11 07:45:10|4256.9|4254.1|4257|4254.2|4258|4255.2|4256.4|4253.6|45
1605080720000|2020-11-11 07:45:20|4257.4|4254.6|4257|4254.2|4258|4255.2|4256.4|4253.6|3
1605080730000|2020-11-11 07:45:30|4256.4|4253.6|4258.4|4255.6|4259|4256.2|4256.4|4253.6|59
1605080740000|2020-11-11 07:45:40|4258.5|4255.7|4259|4256.2|4259.5|4256.7|4258.4|4255.6|6
1605080750000|2020-11-11 07:45:50|4259.4|4256.6|4258.6|4255.8|4259.4|4256.6|4258|4255.2|25
1605080760000|2020-11-11 07:46:00|4259|4256.2|4259.4|4256.6|4259.4|4256.6|4258|4255.2|23
1605080770000|2020-11-11 07:46:10|4259|4256.2|4259|4256.2|4259|4256.2|4258.5|4255.7|6
1605080780000|2020-11-11 07:46:20|4258.4|4255.6|4257.4|4254.6|4258.9|4256.1|4257.4|4254.6|18
1605080790000|2020-11-11 07:46:30|4257|4254.2|4259.4|4256.6|4259.5|4256.7|4257|4254.2|21
1605080800000|2020-11-11 07:46:40|4260.4|4257.6|4260.4|4257.6|4261.4|4258.6|4260.4|4257.6|38
1605080810000|2020-11-11 07:46:50|4260.5|4257.7|4261.4|4258.6|4261.4|4258.6|4260.4|4257.6|7
1605080820000|2020-11-11 07:47:00|4261.5|4258.7|4261.5|4258.7|4261.5|4258.7|4260.4|4257.6|17
1605080830000|2020-11-11 07:47:10|4261.4|4258.6|4261|4258.2|4261.5|4258.7|4260.4|4257.6|2
1605080840000|2020-11-11 07:47:20|4261.4|4258.6|4262.4|4259.6|4262.4|4259.6|4261|4258.2|15
1605080850000|2020-11-11 07:47:30|4262.1|4259.3|4262.4|4259.6|4262.5|4259.7|4262|4259.2|44
1605080860000|2020-11-11 07:47:40|4262.7|4259.9|4264.4|4261.6|4265.7|4262.9|4262.4|4259.6|182
1605080870000|2020-11-11 07:47:50|4263.7|4260.9|4263.4|4260.6|4264|4261.2|4263.4|4260.6|24
1605080880000|2020-11-11 07:48:00|4262.5|4259.7|4264.5|4261.7|4265|4262.2|4262.4|4259.6|49
1605080890000|2020-11-11 07:48:10|4264.4|4261.6|4264.4|4261.6|4265.4|4262.6|4264.4|4261.6|10
1605080900000|2020-11-11 07:48:20|4264.5|4261.7|4266.4|4263.6|4266.4|4263.6|4264.5|4261.7|16
1605080910000|2020-11-11 07:48:30|4265.7|4262.9|4265.4|4262.6|4265.9|4263.1|4264.9|4262.1|21
1605080920000|2020-11-11 07:48:40|4265.2|4262.4|4264.4|4261.6|4265.4|4262.6|4263.4|4260.6|32
1605080930000|2020-11-11 07:48:50|4264.7|4261.9|4265.4|4262.6|4265.4|4262.6|4264.4|4261.6|3
1605080940000|2020-11-11 07:49:00|4265.1|4262.3|4264.4|4261.6|4265.1|4262.3|4264.4|4261.6|3
1605080950000|2020-11-11 07:49:10|4263.9|4261.1|4260.4|4257.6|4263.9|4261.1|4260.4|4257.6|22
1605080960000|2020-11-11 07:49:20|4259.4|4256.6|4259.7|4256.9|4259.7|4256.9|4259.4|4256.6|10
1605080970000|2020-11-11 07:49:30|4259.2|4256.4|4258.4|4255.6|4259.2|4256.4|4257.6|4254.8|45
1605080980000|2020-11-11 07:49:40|4258.1|4255.3|4258.4|4255.6|4258.4|4255.6|4258|4255.2|12
1605080990000|2020-11-11 07:49:50|4258.2|4255.4|4258.4|4255.6|4258.4|4255.6|4257.4|4254.6|23
1605081000000|2020-11-11 07:50:00|4258.7|4255.9|4259.4|4256.6|4259.4|4256.6|4258.4|4255.6|24
1605081010000|2020-11-11 07:50:10|4258.7|4255.9|4259.4|4256.6|4259.4|4256.6|4258.7|4255.9|9
1605081020000|2020-11-11 07:50:20|4259.1|4256.3|4258.7|4255.9|4259.2|4256.4|4258.7|4255.9|6
1605081030000|2020-11-11 07:50:30|4258.1|4255.3|4258.4|4255.6|4258.4|4255.6|4258.1|4255.3|13
1605081040000|2020-11-11 07:50:40|4258.7|4255.9|4259.4|4256.6|4259.7|4256.9|4258.7|4255.9|5
1605081050000|2020-11-11 07:50:50|4260|4257.2|4262.4|4259.6|4262.4|4259.6|4260|4257.2|38
1605081060000|2020-11-11 07:51:00|4263.4|4260.6|4262.7|4259.9|4263.4|4260.6|4262.4|4259.6|5
1605081070000|2020-11-11 07:51:10|4263|4260.2|4259.7|4256.9|4263.4|4260.6|4259.7|4256.9|25
1605081080000|2020-11-11 07:51:20|4259.4|4256.6|4258.4|4255.6|4259.4|4256.6|4258.4|4255.6|16
1605081090000|2020-11-11 07:51:30|4258.7|4255.9|4260.4|4257.6|4260.4|4257.6|4258.7|4255.9|9
1605081100000|2020-11-11 07:51:40|4260.2|4257.4|4258.4|4255.6|4260.7|4257.9|4258.4|4255.6|26
1605081110000|2020-11-11 07:51:50|4257.7|4254.9|4258.4|4255.6|4258.4|4255.6|4257.7|4254.9|29
1605081120000|2020-11-11 07:52:00|4258.7|4255.9|4259.4|4256.6|4259.4|4256.6|4258.4|4255.6|8
1605081130000|2020-11-11 07:52:10|4258.7|4255.9|4258.4|4255.6|4258.7|4255.9|4257.7|4254.9|19
1605081140000|2020-11-11 07:52:20|4258.7|4255.9|4259.4|4256.6|4259.4|4256.6|4258.4|4255.6|22
1605081150000|2020-11-11 07:52:30|4259.2|4256.4|4259.4|4256.6|4260.1|4257.3|4259.2|4256.4|12
1605081160000|2020-11-11 07:52:40|4259.7|4256.9|4259.7|4256.9|4260.4|4257.6|4259.4|4256.6|23
1605081170000|2020-11-11 07:52:50|4259.4|4256.6|4261.2|4258.4|4261.2|4258.4|4259.4|4256.6|21
1605081180000|2020-11-11 07:53:00|4261.4|4258.6|4259.4|4256.6|4261.4|4258.6|4259.4|4256.6|19
1605081190000|2020-11-11 07:53:10|4259.9|4257.1|4259.4|4256.6|4260.2|4257.4|4259.4|4256.6|1
1605081200000|2020-11-11 07:53:20|4259.1|4256.3|4262.4|4259.6|4262.4|4259.6|4257.7|4254.9|72
1605081210000|2020-11-11 07:53:30|4262.2|4259.4|4264.5|4261.7|4265.4|4262.6|4262.2|4259.4|64
1605081220000|2020-11-11 07:53:40|4264.4|4261.6|4264.4|4261.6|4265.4|4262.6|4264.4|4261.6|29
1605081230000|2020-11-11 07:53:50|4265.4|4262.6|4264.4|4261.6|4265.4|4262.6|4264.4|4261.6|10
1605081240000|2020-11-11 07:54:00|4264.7|4261.9|4266.4|4263.6|4266.4|4263.6|4263.4|4260.6|44
1605081250000|2020-11-11 07:54:10|4267.4|4264.6|4267.4|4264.6|4267.6|4264.8|4266|4263.2|43
1605081260000|2020-11-11 07:54:20|4266.9|4264.1|4266.4|4263.6|4267.4|4264.6|4266.1|4263.3|13
1605081270000|2020-11-11 07:54:30|4266.2|4263.4|4267.4|4264.6|4268.4|4265.6|4265.9|4263.1|43
1605081280000|2020-11-11 07:54:40|4267.5|4264.7|4268.9|4266.1|4269.4|4266.6|4267.4|4264.6|49
1605081290000|2020-11-11 07:54:50|4268.5|4265.7|4267.9|4265.1|4268.5|4265.7|4267.4|4264.6|17
1605081300000|2020-11-11 07:55:00|4267.7|4264.9|4267.9|4265.1|4268|4265.2|4267|4264.2|27
1605081310000|2020-11-11 07:55:10|4267.4|4264.6|4267.4|4264.6|4267.9|4265.1|4267.4|4264.6|4
1605081320000|2020-11-11 07:55:20|4266.7|4263.9|4266.4|4263.6|4266.7|4263.9|4266.4|4263.6|9
1605081330000|2020-11-11 07:55:30|4266.1|4263.3|4264.4|4261.6|4266.4|4263.6|4263.7|4260.9|51
1605081340000|2020-11-11 07:55:40|4264.1|4261.3|4262.2|4259.4|4264.1|4261.3|4261.7|4258.9|37
1605081350000|2020-11-11 07:55:50|4262.4|4259.6|4261.9|4259.1|4263.4|4260.6|4261.4|4258.6|30
1605081360000|2020-11-11 07:56:00|4262.4|4259.6|4259.4|4256.6|4262.4|4259.6|4258.4|4255.6|28
1605081370000|2020-11-11 07:56:10|4259.2|4256.4|4258.4|4255.6|4259.4|4256.6|4258.4|4255.6|22
1605081380000|2020-11-11 07:56:20|4258.7|4255.9|4257.4|4254.6|4258.7|4255.9|4257|4254.2|25
1605081390000|2020-11-11 07:56:30|4257.6|4254.8|4258.4|4255.6|4260|4257.2|4257.6|4254.8|52
1605081400000|2020-11-11 07:56:40|4258.7|4255.9|4258.4|4255.6|4258.7|4255.9|4257.4|4254.6|45
1605081410000|2020-11-11 07:56:50|4258.7|4255.9|4259.4|4256.6|4259.4|4256.6|4257.4|4254.6|37
1605081420000|2020-11-11 07:57:00|4260|4257.2|4259.4|4256.6|4260.4|4257.6|4258.4|4255.6|28
1605081430000|2020-11-11 07:57:10|4259.7|4256.9|4260|4257.2|4261.4|4258.6|4258.7|4255.9|23
1605081440000|2020-11-11 07:57:20|4259.9|4257.1|4260.4|4257.6|4261.4|4258.6|4259.4|4256.6|13
1605081450000|2020-11-11 07:57:30|4260.9|4258.1|4260.4|4257.6|4261.4|4258.6|4260.4|4257.6|10
1605081460000|2020-11-11 07:57:40|4260.1|4257.3|4260.4|4257.6|4260.4|4257.6|4259.4|4256.6|8
1605081470000|2020-11-11 07:57:50|4260.2|4257.4|4259.7|4256.9|4260.4|4257.6|4259.4|4256.6|2
1605081480000|2020-11-11 07:58:00|4260|4257.2|4261.4|4258.6|4261.4|4258.6|4259.4|4256.6|25
1605081490000|2020-11-11 07:58:10|4261.7|4258.9|4261.4|4258.6|4262.4|4259.6|4260.4|4257.6|18
1605081500000|2020-11-11 07:58:20|4261.1|4258.3|4259.4|4256.6|4261.1|4258.3|4259.4|4256.6|67
1605081510000|2020-11-11 07:58:30|4258.4|4255.6|4259|4256.2|4259.7|4256.9|4258.4|4255.6|58
1605081520000|2020-11-11 07:58:40|4258.9|4256.1|4257.4|4254.6|4259|4256.2|4257.4|4254.6|44
1605081530000|2020-11-11 07:58:50|4257.6|4254.8|4257.4|4254.6|4257.6|4254.8|4257|4254.2|3
1605081540000|2020-11-11 07:59:00|4257|4254.2|4256.5|4253.7|4257|4254.2|4256|4253.2|44
1605081550000|2020-11-11 07:59:10|4256.9|4254.1|4256.4|4253.6|4257.4|4254.6|4256|4253.2|10
1605081560000|2020-11-11 07:59:20|4256.5|4253.7|4256.9|4254.1|4256.9|4254.1|4256|4253.2|24
1605081570000|2020-11-11 07:59:30|4257|4254.2|4256.7|4253.9|4257.7|4254.9|4256|4253.2|21
1605081580000|2020-11-11 07:59:40|4257|4254.2|4256.7|4253.9|4257.7|4254.9|4256.4|4253.6|8
1605081590000|2020-11-11 07:59:50|4256.4|4253.6|4255.4|4252.6|4256.7|4253.9|4255.4|4252.6|17
1605081600000|2020-11-11 08:00:00|4255.7|4252.9|4262.4|4259.6|4263.4|4260.6|4255.4|4252.6|101
1605081610000|2020-11-11 08:00:10|4262.9|4260.1|4256.7|4253.9|4263.4|4260.6|4256.7|4253.9|69
1605081620000|2020-11-11 08:00:20|4257.4|4254.6|4260.7|4257.9|4260.7|4257.9|4255.4|4252.6|75
1605081630000|2020-11-11 08:00:30|4260.4|4257.6|4260.4|4257.6|4262.4|4259.6|4259.4|4256.6|22
1605081640000|2020-11-11 08:00:40|4260.7|4257.9|4260.4|4257.6|4263|4260.2|4259.7|4256.9|43
1605081650000|2020-11-11 08:00:50|4260.7|4257.9|4261.4|4258.6|4262.4|4259.6|4260.7|4257.9|23
1605081660000|2020-11-11 08:01:00|4261.6|4258.8|4264.4|4261.6|4264.7|4261.9|4261.6|4258.8|46
1605081670000|2020-11-11 08:01:10|4263.7|4260.9|4263.4|4260.6|4263.7|4260.9|4263|4260.2|13
1605081680000|2020-11-11 08:01:20|4262.4|4259.6|4263.4|4260.6|4264.4|4261.6|4262.4|4259.6|21
1605081690000|2020-11-11 08:01:30|4262.4|4259.6|4263.4|4260.6|4263.4|4260.6|4262.4|4259.6|15
1605081700000|2020-11-11 08:01:40|4263.2|4260.4|4263.2|4260.4|4263.7|4260.9|4263.2|4260.4|6
1605081710000|2020-11-11 08:01:50|4262.7|4259.9|4262.4|4259.6|4263.1|4260.3|4262|4259.2|9
1605081720000|2020-11-11 08:02:00|4262.2|4259.4|4264.7|4261.9|4265|4262.2|4262|4259.2|70
1605081730000|2020-11-11 08:02:10|4265.2|4262.4|4265.2|4262.4|4265.7|4262.9|4264.7|4261.9|51
1605081740000|2020-11-11 08:02:20|4265.1|4262.3|4265.4|4262.6|4265.4|4262.6|4264.4|4261.6|39
1605081750000|2020-11-11 08:02:30|4265.2|4262.4|4267.7|4264.9|4268.4|4265.6|4265.2|4262.4|70
1605081760000|2020-11-11 08:02:40|4267.4|4264.6|4266.4|4263.6|4268.4|4265.6|4265.7|4262.9|59
1605081770000|2020-11-11 08:02:50|4266.7|4263.9|4268.7|4265.9|4268.7|4265.9|4266.7|4263.9|33
1605081780000|2020-11-11 08:03:00|4268.9|4266.1|4269.4|4266.6|4270|4267.2|4268.7|4265.9|39
1605081790000|2020-11-11 08:03:10|4269.7|4266.9|4270.7|4267.9|4270.7|4267.9|4268.7|4265.9|22
1605081800000|2020-11-11 08:03:20|4269.7|4266.9|4270.7|4267.9|4271.4|4268.6|4269.7|4266.9|39
1605081810000|2020-11-11 08:03:30|4270.4|4267.6|4269.4|4266.6|4270.7|4267.9|4269.4|4266.6|11
1605081820000|2020-11-11 08:03:40|4269.6|4266.8|4271.7|4268.9|4272.4|4269.6|4269.4|4266.6|91
1605081830000|2020-11-11 08:03:50|4271.9|4269.1|4273.7|4270.9|4273.7|4270.9|4271.9|4269.1|32
1605081840000|2020-11-11 08:04:00|4273.4|4270.6|4272.4|4269.6|4273.7|4270.9|4271.4|4268.6|20
1605081850000|2020-11-11 08:04:10|4272|4269.2|4271.2|4268.4|4272.4|4269.6|4270.7|4267.9|24
1605081860000|2020-11-11 08:04:20|4271.1|4268.3|4271.4|4268.6|4271.4|4268.6|4269.4|4266.6|64
1605081870000|2020-11-11 08:04:30|4271|4268.2|4272.4|4269.6|4272.7|4269.9|4270.4|4267.6|33
1605081880000|2020-11-11 08:04:40|4272|4269.2|4271.7|4268.9|4273|4270.2|4271.7|4268.9|41
1605081890000|2020-11-11 08:04:50|4271.9|4269.1|4273.4|4270.6|4273.4|4270.6|4271.7|4268.9|29
1605081900000|2020-11-11 08:05:00|4273.1|4270.3|4271.5|4268.7|4273.4|4270.6|4271.4|4268.6|111
1605081910000|2020-11-11 08:05:10|4271.9|4269.1|4272|4269.2|4272.4|4269.6|4270.9|4268.1|27
1605081920000|2020-11-11 08:05:20|4272.4|4269.6|4272.7|4269.9|4273|4270.2|4271.4|4268.6|42
1605081930000|2020-11-11 08:05:30|4272.4|4269.6|4271.4|4268.6|4273.1|4270.3|4271.4|4268.6|46
1605081940000|2020-11-11 08:05:40|4271|4268.2|4270.4|4267.6|4271.4|4268.6|4270|4267.2|14
1605081950000|2020-11-11 08:05:50|4270|4267.2|4264.7|4261.9|4270.4|4267.6|4264.7|4261.9|56
1605081960000|2020-11-11 08:06:00|4264.9|4262.1|4268.6|4265.8|4269|4266.2|4264.4|4261.6|111
1605081970000|2020-11-11 08:06:10|4268.9|4266.1|4267.4|4264.6|4269.5|4266.7|4267.4|4264.6|42
1605081980000|2020-11-11 08:06:20|4267|4264.2|4268|4265.2|4268.4|4265.6|4267|4264.2|12
1605081990000|2020-11-11 08:06:30|4268.4|4265.6|4269.4|4266.6|4269.5|4266.7|4268|4265.2|14
1605082000000|2020-11-11 08:06:40|4269.6|4266.8|4268|4265.2|4270.4|4267.6|4268|4265.2|33
1605082010000|2020-11-11 08:06:50|4268.4|4265.6|4269|4266.2|4269|4266.2|4268.4|4265.6|3
1605082020000|2020-11-11 08:07:00|4270|4267.2|4271|4268.2|4271.4|4268.6|4270|4267.2|11
1605082030000|2020-11-11 08:07:10|4270.4|4267.6|4270|4267.2|4271.4|4268.6|4270|4267.2|26
1605082040000|2020-11-11 08:07:20|4269.7|4266.9|4268.5|4265.7|4270|4267.2|4268.5|4265.7|14
1605082050000|2020-11-11 08:07:30|4268.4|4265.6|4268|4265.2|4269|4266.2|4267.4|4264.6|14
1605082060000|2020-11-11 08:07:40|4267.9|4265.1|4268|4265.2|4268.4|4265.6|4267.4|4264.6|4
1605082070000|2020-11-11 08:07:50|4267.9|4265.1|4267.4|4264.6|4268|4265.2|4267|4264.2|35
1605082080000|2020-11-11 08:08:00|4267.5|4264.7|4266.4|4263.6|4267.5|4264.7|4265|4262.2|45
1605082090000|2020-11-11 08:08:10|4266|4263.2|4266.4|4263.6|4267|4264.2|4266|4263.2|10
1605082100000|2020-11-11 08:08:20|4266.5|4263.7|4265.4|4262.6|4266.7|4263.9|4265|4262.2|14
1605082110000|2020-11-11 08:08:30|4265.6|4262.8|4265.4|4262.6|4266.4|4263.6|4265|4262.2|24
1605082120000|2020-11-11 08:08:40|4265.5|4262.7|4267.4|4264.6|4267.7|4264.9|4265.4|4262.6|16
1605082130000|2020-11-11 08:08:50|4267.5|4264.7|4268.4|4265.6|4269.4|4266.6|4267.4|4264.6|30
1605082140000|2020-11-11 08:09:00|4269|4266.2|4267.4|4264.6|4269|4266.2|4266.5|4263.7|24
1605082150000|2020-11-11 08:09:10|4268|4265.2|4268|4265.2|4268|4265.2|4267.4|4264.6|8
1605082160000|2020-11-11 08:09:20|4268.4|4265.6|4266.5|4263.7|4268.4|4265.6|4266.4|4263.6|24
1605082170000|2020-11-11 08:09:30|4266.4|4263.6|4267|4264.2|4267|4264.2|4266|4263.2|0
1605082180000|2020-11-11 08:09:40|4266.4|4263.6|4266|4263.2|4267|4264.2|4266|4263.2|3
1605082190000|2020-11-11 08:09:50|4265.9|4263.1|4266|4263.2|4266|4263.2|4265.4|4262.6|17
1605082200000|2020-11-11 08:10:00|4265.4|4262.6|4265.7|4262.9|4266|4263.2|4265.4|4262.6|17
1605082210000|2020-11-11 08:10:10|4265.9|4263.1|4265.5|4262.7|4266|4263.2|4264|4261.2|85
1605082220000|2020-11-11 08:10:20|4265.4|4262.6|4266|4263.2|4266|4263.2|4265|4262.2|56
1605082230000|2020-11-11 08:10:30|4265.6|4262.8|4265.4|4262.6|4266|4263.2|4265.4|4262.6|25
1605082240000|2020-11-11 08:10:40|4266|4263.2|4265.4|4262.6|4266|4263.2|4265.4|4262.6|4
1605082250000|2020-11-11 08:10:50|4266|4263.2|4264.4|4261.6|4266|4263.2|4264.4|4261.6|6
1605082260000|2020-11-11 08:11:00|4264.5|4261.7|4265.9|4263.1|4266|4263.2|4264.5|4261.7|15
1605082270000|2020-11-11 08:11:10|4265.7|4262.9|4265.4|4262.6|4266|4263.2|4265.4|4262.6|15
1605082280000|2020-11-11 08:11:20|4265.5|4262.7|4265.4|4262.6|4265.9|4263.1|4265|4262.2|1
1605082290000|2020-11-11 08:11:30|4265.5|4262.7|4266|4263.2|4266|4263.2|4265.5|4262.7|11
1605082300000|2020-11-11 08:11:40|4265.8|4263|4265.9|4263.1|4266|4263.2|4265|4262.2|5
1605082310000|2020-11-11 08:11:50|4266|4263.2|4269.4|4266.6|4271|4268.2|4265|4262.2|238
1605082320000|2020-11-11 08:12:00|4269.8|4267|4270|4267.2|4272|4269.2|4269.4|4266.6|221
1605082330000|2020-11-11 08:12:10|4269.9|4267.1|4268.4|4265.6|4269.9|4267.1|4267.4|4264.6|15
1605082340000|2020-11-11 08:12:20|4268.8|4266|4270.4|4267.6|4270.4|4267.6|4268.4|4265.6|10
1605082350000|2020-11-11 08:12:30|4270.3|4267.5|4272.4|4269.6|4272.4|4269.6|4269.4|4266.6|90
1605082360000|2020-11-11 08:12:40|4272.8|4270|4273.4|4270.6|4274.2|4271.4|4272.8|4270|185
1605082370000|2020-11-11 08:12:50|4273|4270.2|4275.4|4272.6|4275.8|4273|4272.5|4269.7|87
1605082380000|2020-11-11 08:13:00|4275.9|4273.1|4275.5|4272.7|4276|4273.2|4274.4|4271.6|73
1605082390000|2020-11-11 08:13:10|4275.4|4272.6|4275.5|4272.7|4276|4273.2|4275.4|4272.6|52
1605082400000|2020-11-11 08:13:20|4275.4|4272.6|4275.4|4272.6|4276|4273.2|4275.4|4272.6|56
1605082410000|2020-11-11 08:13:30|4275|4272.2|4275.4|4272.6|4275.4|4272.6|4274.9|4272.1|15
1605082420000|2020-11-11 08:13:40|4275.5|4272.7|4273.4|4270.6|4276|4273.2|4273|4270.2|50
1605082430000|2020-11-11 08:13:50|4273|4270.2|4274|4271.2|4274|4271.2|4272|4269.2|40
1605082440000|2020-11-11 08:14:00|4273.8|4271|4273.9|4271.1|4274|4271.2|4273.4|4270.6|10
1605082450000|2020-11-11 08:14:10|4273.4|4270.6|4272|4269.2|4273.9|4271.1|4272|4269.2|6
1605082460000|2020-11-11 08:14:20|4271.4|4268.6|4271.4|4268.6|4272|4269.2|4271|4268.2|23
1605082470000|2020-11-11 08:14:30|4272|4269.2|4273|4270.2|4273.4|4270.6|4271.6|4268.8|22
1605082480000|2020-11-11 08:14:40|4272.6|4269.8|4272.8|4270|4273|4270.2|4270.5|4267.7|65
1605082490000|2020-11-11 08:14:50|4273|4270.2|4274.9|4272.1|4275.4|4272.6|4273|4270.2|107
1605082500000|2020-11-11 08:15:00|4275.4|4272.6|4277.4|4274.6|4278|4275.2|4274.4|4271.6|118
1605082510000|2020-11-11 08:15:10|4277|4274.2|4279|4276.2|4279|4276.2|4277|4274.2|38
1605082520000|2020-11-11 08:15:20|4279.2|4276.4|4272|4269.2|4280|4277.2|4271.4|4268.6|332
1605082530000|2020-11-11 08:15:30|4271.8|4269|4269.4|4266.6|4273|4270.2|4269|4266.2|108
1605082540000|2020-11-11 08:15:40|4269.8|4267|4271|4268.2|4271.4|4268.6|4268.4|4265.6|45
1605082550000|2020-11-11 08:15:50|4270.5|4267.7|4273.4|4270.6|4273.4|4270.6|4270.4|4267.6|43
1605082560000|2020-11-11 08:16:00|4273.5|4270.7|4273.9|4271.1|4274|4271.2|4272.8|4270|73
1605082570000|2020-11-11 08:16:10|4273.8|4271|4274|4271.2|4276|4273.2|4273|4270.2|49
1605082580000|2020-11-11 08:16:20|4274.4|4271.6|4275.4|4272.6|4276.4|4273.6|4273.4|4270.6|22
1605082590000|2020-11-11 08:16:30|4275.6|4272.8|4277.4|4274.6|4277.8|4275|4275.6|4272.8|26
1605082600000|2020-11-11 08:16:40|4277.3|4274.5|4277.4|4274.6|4278.4|4275.6|4276.9|4274.1|28
1605082610000|2020-11-11 08:16:50|4277|4274.2|4277.8|4275|4278|4275.2|4276.8|4274|21
1605082620000|2020-11-11 08:17:00|4277.4|4274.6|4275.8|4273|4277.8|4275|4275.8|4273|28
1605082630000|2020-11-11 08:17:10|4275.4|4272.6|4277.4|4274.6|4278.8|4276|4275.4|4272.6|41
1605082640000|2020-11-11 08:17:20|4277.5|4274.7|4278|4275.2|4279|4276.2|4277.4|4274.6|55
1605082650000|2020-11-11 08:17:30|4278.4|4275.6|4281|4278.2|4281|4278.2|4278.4|4275.6|96
1605082660000|2020-11-11 08:17:40|4280.9|4278.1|4278.4|4275.6|4281|4278.2|4278|4275.2|38
1605082670000|2020-11-11 08:17:50|4278|4275.2|4280.8|4278|4281.4|4278.6|4277.6|4274.8|57
1605082680000|2020-11-11 08:18:00|4281.3|4278.5|4281.3|4278.5|4283.4|4280.6|4280.9|4278.1|118
1605082690000|2020-11-11 08:18:10|4281.4|4278.6|4281.8|4279|4281.8|4279|4279.8|4277|35
1605082700000|2020-11-11 08:18:20|4281.4|4278.6|4281.4|4278.6|4284|4281.2|4280.8|4278|221
1605082710000|2020-11-11 08:18:30|4281.3|4278.5|4278.4|4275.6|4281.3|4278.5|4278|4275.2|66
1605082720000|2020-11-11 08:18:40|4278|4275.2|4276|4273.2|4278.4|4275.6|4275.4|4272.6|28
1605082730000|2020-11-11 08:18:50|4275.9|4273.1|4275.4|4272.6|4276.3|4273.5|4274.8|4272|104
1605082740000|2020-11-11 08:19:00|4275.1|4272.3|4276.4|4273.6|4276.4|4273.6|4274.8|4272|52
1605082750000|2020-11-11 08:19:10|4276.3|4273.5|4276.8|4274|4277.4|4274.6|4276.3|4273.5|14
1605082760000|2020-11-11 08:19:20|4276.9|4274.1|4274.8|4272|4277.8|4275|4274.8|4272|89
1605082770000|2020-11-11 08:19:30|4274.5|4271.7|4273.4|4270.6|4274.5|4271.7|4272.8|4270|64
1605082780000|2020-11-11 08:19:40|4273.1|4270.3|4273.8|4271|4273.8|4271|4272.4|4269.6|51
1605082790000|2020-11-11 08:19:50|4273.4|4270.6|4271.8|4269|4273.4|4270.6|4271.4|4268.6|31
1605082800000|2020-11-11 08:20:00|4271.4|4268.6|4270.8|4268|4271.8|4269|4270.4|4267.6|24
1605082810000|2020-11-11 08:20:10|4271|4268.2|4268.8|4266|4272.4|4269.6|4267.8|4265|57
1605082820000|2020-11-11 08:20:20|4269.3|4266.5|4267.4|4264.6|4269.4|4266.6|4267.3|4264.5|63
1605082830000|2020-11-11 08:20:30|4267.8|4265|4265.8|4263|4267.8|4265|4265.8|4263|40
1605082840000|2020-11-11 08:20:40|4265.9|4263.1|4267.3|4264.5|4267.4|4264.6|4265.8|4263|24
1605082850000|2020-11-11 08:20:50|4267.4|4264.6|4267|4264.2|4268|4265.2|4267|4264.2|55
1605082860000|2020-11-11 08:21:00|4267.4|4264.6|4267.8|4265|4268|4265.2|4266.8|4264|33
1605082870000|2020-11-11 08:21:10|4268.8|4266|4269|4266.2|4270.8|4268|4268.8|4266|59
1605082880000|2020-11-11 08:21:20|4268.5|4265.7|4268|4265.2|4268.5|4265.7|4267.4|4264.6|29
1605082890000|2020-11-11 08:21:30|4268.4|4265.6|4268.9|4266.1|4270|4267.2|4268.4|4265.6|22
1605082900000|2020-11-11 08:21:40|4268.8|4266|4270|4267.2|4270.4|4267.6|4268.6|4265.8|10
1605082910000|2020-11-11 08:21:50|4270.4|4267.6|4269.4|4266.6|4270.4|4267.6|4268.8|4266|5
1605082920000|2020-11-11 08:22:00|4269.8|4267|4273|4270.2|4274|4271.2|4269.8|4267|64
1605082930000|2020-11-11 08:22:10|4272.6|4269.8|4270.4|4267.6|4273|4270.2|4270|4267.2|33
1605082940000|2020-11-11 08:22:20|4270.8|4268|4270|4267.2|4271.8|4269|4270|4267.2|15
1605082950000|2020-11-11 08:22:30|4269.4|4266.6|4271.4|4268.6|4271.4|4268.6|4269.3|4266.5|12
1605082960000|2020-11-11 08:22:40|4271.8|4269|4270.4|4267.6|4271.8|4269|4270.4|4267.6|42
1605082970000|2020-11-11 08:22:50|4270|4267.2|4271.4|4268.6|4271.8|4269|4269|4266.2|34
1605082980000|2020-11-11 08:23:00|4271|4268.2|4270.9|4268.1|4272|4269.2|4270.4|4267.6|52
1605082990000|2020-11-11 08:23:10|4271.4|4268.6|4268.9|4266.1|4271.4|4268.6|4268.8|4266|64
1605083000000|2020-11-11 08:23:20|4268.8|4266|4267.4|4264.6|4269.4|4266.6|4267.4|4264.6|143
1605083010000|2020-11-11 08:23:30|4267.6|4264.8|4267.4|4264.6|4268.8|4266|4266.8|4264|97
1605083020000|2020-11-11 08:23:40|4267|4264.2|4269.4|4266.6|4269.4|4266.6|4266.8|4264|125
1605083030000|2020-11-11 08:23:50|4269|4266.2|4270.4|4267.6|4271.4|4268.6|4267.4|4264.6|83
1605083040000|2020-11-11 08:24:00|4270|4267.2|4270.4|4267.6|4271.9|4269.1|4269.8|4267|46
1605083050000|2020-11-11 08:24:10|4269.9|4267.1|4270.4|4267.6|4271.4|4268.6|4269.8|4267|28
1605083060000|2020-11-11 08:24:20|4270.3|4267.5|4270.4|4267.6|4271.4|4268.6|4269.8|4267|14
1605083070000|2020-11-11 08:24:30|4270|4267.2|4271.4|4268.6|4271.4|4268.6|4269.8|4267|9
1605083080000|2020-11-11 08:24:40|4271.3|4268.5|4268.3|4265.5|4271.4|4268.6|4267.4|4264.6|158
1605083090000|2020-11-11 08:24:50|4268.4|4265.6|4267.8|4265|4268.4|4265.6|4267.4|4264.6|20
1605083100000|2020-11-11 08:25:00|4267.9|4265.1|4268.3|4265.5|4268.8|4266|4267.4|4264.6|15
1605083110000|2020-11-11 08:25:10|4267.8|4265|4268|4265.2|4268.3|4265.5|4265.4|4262.6|81
1605083120000|2020-11-11 08:25:20|4267.9|4265.1|4267.8|4265|4268.8|4266|4266.8|4264|21
1605083130000|2020-11-11 08:25:30|4267.4|4264.6|4267.9|4265.1|4268.8|4266|4266.8|4264|16
1605083140000|2020-11-11 08:25:40|4267.8|4265|4266|4263.2|4268|4265.2|4265.3|4262.5|33
1605083150000|2020-11-11 08:25:50|4265.8|4263|4267.8|4265|4267.9|4265.1|4265.8|4263|16
1605083160000|2020-11-11 08:26:00|4267.4|4264.6|4265.8|4263|4267.8|4265|4265.8|4263|20
1605083170000|2020-11-11 08:26:10|4266.3|4263.5|4267.4|4264.6|4267.4|4264.6|4265.8|4263|10
1605083180000|2020-11-11 08:26:20|4267.3|4264.5|4265.4|4262.6|4267.4|4264.6|4264.8|4262|25
1605083190000|2020-11-11 08:26:30|4265.3|4262.5|4267.4|4264.6|4267.4|4264.6|4265.3|4262.5|13
1605083200000|2020-11-11 08:26:40|4267.1|4264.3|4267.8|4265|4267.9|4265.1|4266.8|4264|31
1605083210000|2020-11-11 08:26:50|4267.4|4264.6|4266.4|4263.6|4267.4|4264.6|4265.4|4262.6|47
1605083220000|2020-11-11 08:27:00|4266.3|4263.5|4266.3|4263.5|4266.8|4264|4265.4|4262.6|13
1605083230000|2020-11-11 08:27:10|4266.4|4263.6|4264.8|4262|4266.4|4263.6|4264.4|4261.6|28
1605083240000|2020-11-11 08:27:20|4265|4262.2|4263.4|4260.6|4265.3|4262.5|4263|4260.2|78
1605083250000|2020-11-11 08:27:30|4263.8|4261|4263.4|4260.6|4264.8|4262|4263.4|4260.6|19
1605083260000|2020-11-11 08:27:40|4263.6|4260.8|4264.4|4261.6|4264.4|4261.6|4263.4|4260.6|59
1605083270000|2020-11-11 08:27:50|4264.8|4262|4265.4|4262.6|4265.4|4262.6|4264.8|4262|13
1605083280000|2020-11-11 08:28:00|4265.1|4262.3|4264.4|4261.6|4265.4|4262.6|4263.8|4261|14
1605083290000|2020-11-11 08:28:10|4264.8|4262|4263.4|4260.6|4264.8|4262|4262.8|4260|39
1605083300000|2020-11-11 08:28:20|4262.8|4260|4261.4|4258.6|4262.8|4260|4260|4257.2|100
1605083310000|2020-11-11 08:28:30|4261|4258.2|4262|4259.2|4263|4260.2|4261|4258.2|22
1605083320000|2020-11-11 08:28:40|4262.4|4259.6|4263.4|4260.6|4263.9|4261.1|4261.4|4258.6|24
1605083330000|2020-11-11 08:28:50|4263|4260.2|4265.4|4262.6|4265.8|4263|4262.8|4260|20
1605083340000|2020-11-11 08:29:00|4265.5|4262.7|4263.4|4260.6|4266.4|4263.6|4263.4|4260.6|81
1605083350000|2020-11-11 08:29:10|4262.9|4260.1|4259|4256.2|4262.9|4260.1|4258.8|4256|93
1605083360000|2020-11-11 08:29:20|4258.9|4256.1|4259|4256.2|4259|4256.2|4257.9|4255.1|115
1605083370000|2020-11-11 08:29:30|4260|4257.2|4260.4|4257.6|4262.6|4259.8|4260|4257.2|64
1605083380000|2020-11-11 08:29:40|4261|4258.2|4262|4259.2|4262|4259.2|4260|4257.2|34
1605083390000|2020-11-11 08:29:50|4261.9|4259.1|4260|4257.2|4262|4259.2|4259.5|4256.7|65
1605083400000|2020-11-11 08:30:00|4260.8|4258|4260|4257.2|4261.8|4259|4259|4256.2|128
1605083410000|2020-11-11 08:30:10|4259.8|4257|4256|4253.2|4260.9|4258.1|4255.8|4253|94
1605083420000|2020-11-11 08:30:20|4255.9|4253.1|4253.9|4251.1|4256|4253.2|4251.8|4249|215
1605083430000|2020-11-11 08:30:30|4253.8|4251|4251.4|4248.6|4253.8|4251|4250|4247.2|70
1605083440000|2020-11-11 08:30:40|4250.8|4248|4252.4|4249.6|4252.8|4250|4250.8|4248|203
1605083450000|2020-11-11 08:30:50|4252|4249.2|4255.4|4252.6|4255.8|4253|4251.8|4249|108
1605083460000|2020-11-11 08:31:00|4255.1|4252.3|4252.4|4249.6|4255.1|4252.3|4251.4|4248.6|76
1605083470000|2020-11-11 08:31:10|4252.8|4250|4251|4248.2|4253.8|4251|4250.8|4248|61
1605083480000|2020-11-11 08:31:20|4252.8|4250|4253.4|4250.6|4254.8|4252|4252|4249.2|55
1605083490000|2020-11-11 08:31:30|4253.8|4251|4254|4251.2|4254.4|4251.6|4253.4|4250.6|4
1605083500000|2020-11-11 08:31:40|4254.4|4251.6|4253.4|4250.6|4254.4|4251.6|4250.4|4247.6|82
1605083510000|2020-11-11 08:31:50|4253.8|4251|4256.4|4253.6|4256.4|4253.6|4253.4|4250.6|22
1605083520000|2020-11-11 08:32:00|4256|4253.2|4259.8|4257|4260|4257.2|4256|4253.2|93
1605083530000|2020-11-11 08:32:10|4259.9|4257.1|4258|4255.2|4260.4|4257.6|4257.4|4254.6|53
1605083540000|2020-11-11 08:32:20|4259.4|4256.6|4256.8|4254|4260.4|4257.6|4256.8|4254|57
1605083550000|2020-11-11 08:32:30|4256.4|4253.6|4258.3|4255.5|4258.8|4256|4255.8|4253|58
1605083560000|2020-11-11 08:32:40|4258.4|4255.6|4261.8|4259|4262.4|4259.6|4258.4|4255.6|65
1605083570000|2020-11-11 08:32:50|4261.4|4258.6|4258.4|4255.6|4261.8|4259|4257.8|4255|40
1605083580000|2020-11-11 08:33:00|4258.8|4256|4259.4|4256.6|4259.4|4256.6|4258.4|4255.6|7
1605083590000|2020-11-11 08:33:10|4259.1|4256.3|4259.4|4256.6|4259.4|4256.6|4258.4|4255.6|12
1605083600000|2020-11-11 08:33:20|4259.9|4257.1|4259.9|4257.1|4261|4258.2|4259.8|4257|21
1605083610000|2020-11-11 08:33:30|4260|4257.2|4261.8|4259|4262.4|4259.6|4258.8|4256|46
1605083620000|2020-11-11 08:33:40|4261.9|4259.1|4261.9|4259.1|4263.9|4261.1|4261.8|4259|109
1605083630000|2020-11-11 08:33:50|4261.8|4259|4260.8|4258|4261.8|4259|4260.4|4257.6|20
1605083640000|2020-11-11 08:34:00|4260.9|4258.1|4259.8|4257|4261.9|4259.1|4259.4|4256.6|9
1605083650000|2020-11-11 08:34:10|4259.4|4256.6|4260.4|4257.6|4260.8|4258|4258.8|4256|43
1605083660000|2020-11-11 08:34:20|4260.8|4258|4261.4|4258.6|4262|4259.2|4260.4|4257.6|16
1605083670000|2020-11-11 08:34:30|4261.1|4258.3|4261.9|4259.1|4262.4|4259.6|4260.8|4258|71
1605083680000|2020-11-11 08:34:40|4261.8|4259|4261.3|4258.5|4261.9|4259.1|4260.4|4257.6|118
1605083690000|2020-11-11 08:34:50|4261.4|4258.6|4259.9|4257.1|4261.4|4258.6|4259.4|4256.6|20
1605083700000|2020-11-11 08:35:00|4260|4257.2|4259.4|4256.6|4260.8|4258|4259.4|4256.6|6
1605083710000|2020-11-11 08:35:10|4259.8|4257|4258.8|4256|4261.4|4258.6|4258.4|4255.6|75
1605083720000|2020-11-11 08:35:20|4258.4|4255.6|4257.4|4254.6|4258.8|4256|4256.8|4254|31
1605083730000|2020-11-11 08:35:30|4257.3|4254.5|4256.8|4254|4257.8|4255|4256.8|4254|73
1605083740000|2020-11-11 08:35:40|4256.4|4253.6|4251.9|4249.1|4256.4|4253.6|4251.8|4249|105
1605083750000|2020-11-11 08:35:50|4252|4249.2|4252.8|4250|4253.8|4251|4252|4249.2|19
1605083760000|2020-11-11 08:36:00|4252.4|4249.6|4250.4|4247.6|4252.4|4249.6|4250|4247.2|32
1605083770000|2020-11-11 08:36:10|4250.8|4248|4249.8|4247|4250.8|4248|4248.8|4246|86
1605083780000|2020-11-11 08:36:20|4250|4247.2|4247.4|4244.6|4250.4|4247.6|4246.8|4244|102
1605083790000|2020-11-11 08:36:30|4247.8|4245|4247.4|4244.6|4247.8|4245|4246.4|4243.6|68
1605083800000|2020-11-11 08:36:40|4246.4|4243.6|4245.9|4243.1|4246.4|4243.6|4245.4|4242.6|58
1605083810000|2020-11-11 08:36:50|4246|4243.2|4248.4|4245.6|4248.4|4245.6|4245.9|4243.1|70
1605083820000|2020-11-11 08:37:00|4249|4246.2|4248.8|4246|4249.4|4246.6|4247.4|4244.6|59
1605083830000|2020-11-11 08:37:10|4248.4|4245.6|4247.8|4245|4248.4|4245.6|4246.8|4244|27
1605083840000|2020-11-11 08:37:20|4247.6|4244.8|4249.4|4246.6|4249.4|4246.6|4246.8|4244|63
1605083850000|2020-11-11 08:37:30|4249.3|4246.5|4248.4|4245.6|4249.4|4246.6|4246.8|4244|24
1605083860000|2020-11-11 08:37:40|4248.8|4246|4248.8|4246|4249.3|4246.5|4247.8|4245|21
1605083870000|2020-11-11 08:37:50|4248.4|4245.6|4249.8|4247|4250.8|4248|4248.3|4245.5|14
1605083880000|2020-11-11 08:38:00|4249.4|4246.6|4249.3|4246.5|4249.4|4246.6|4248|4245.2|29
1605083890000|2020-11-11 08:38:10|4249.4|4246.6|4249.8|4247|4250.8|4248|4248.8|4246|31
1605083900000|2020-11-11 08:38:20|4249.4|4246.6|4250.8|4248|4251.3|4248.5|4249.4|4246.6|40
1605083910000|2020-11-11 08:38:30|4250.4|4247.6|4252.8|4250|4252.8|4250|4250.4|4247.6|45
1605083920000|2020-11-11 08:38:40|4252.4|4249.6|4254.9|4252.1|4254.9|4252.1|4251.9|4249.1|43
1605083930000|2020-11-11 08:38:50|4254.8|4252|4255.4|4252.6|4255.4|4252.6|4254|4251.2|42
1605083940000|2020-11-11 08:39:00|4255|4252.2|4256.9|4254.1|4257.4|4254.6|4255|4252.2|63
1605083950000|2020-11-11 08:39:10|4256.8|4254|4257.8|4255|4257.9|4255.1|4256.4|4253.6|32
1605083960000|2020-11-11 08:39:20|4257.9|4255.1|4256.8|4254|4258.4|4255.6|4255.8|4253|31
1605083970000|2020-11-11 08:39:30|4256.9|4254.1|4255.8|4253|4256.9|4254.1|4255.4|4252.6|13
1605083980000|2020-11-11 08:39:40|4255.4|4252.6|4254.4|4251.6|4255.4|4252.6|4253.4|4250.6|32
1605083990000|2020-11-11 08:39:50|4254.8|4252|4255.4|4252.6|4256.4|4253.6|4254.4|4251.6|22
1605084000000|2020-11-11 08:40:00|4255.8|4253|4253.8|4251|4255.8|4253|4253.4|4250.6|38
1605084010000|2020-11-11 08:40:10|4253.9|4251.1|4255.4|4252.6|4255.8|4253|4253.4|4250.6|49
1605084020000|2020-11-11 08:40:20|4255.3|4252.5|4256|4253.2|4256|4253.2|4254.9|4252.1|34
1605084030000|2020-11-11 08:40:30|4256.4|4253.6|4257.4|4254.6|4257.4|4254.6|4256.4|4253.6|21
1605084040000|2020-11-11 08:40:40|4256.8|4254|4256.8|4254|4257.4|4254.6|4256.8|4254|14
1605084050000|2020-11-11 08:40:50|4256.9|4254.1|4256.4|4253.6|4257.3|4254.5|4255.4|4252.6|15
1605084060000|2020-11-11 08:41:00|4256.1|4253.3|4254.4|4251.6|4256.9|4254.1|4253.8|4251|67
1605084070000|2020-11-11 08:41:10|4254|4251.2|4255.4|4252.6|4255.8|4253|4253.8|4251|76
1605084080000|2020-11-11 08:41:20|4255.8|4253|4256.4|4253.6|4256.4|4253.6|4255.8|4253|7
1605084090000|2020-11-11 08:41:30|4256.3|4253.5|4255|4252.2|4256.3|4253.5|4254.8|4252|29
1605084100000|2020-11-11 08:41:40|4255.4|4252.6|4254.4|4251.6|4255.8|4253|4253.4|4250.6|30
1605084110000|2020-11-11 08:41:50|4254|4251.2|4253.4|4250.6|4255.4|4252.6|4253.4|4250.6|28
1605084120000|2020-11-11 08:42:00|4253.5|4250.7|4259|4256.2|4259.4|4256.6|4253.5|4250.7|39
1605084130000|2020-11-11 08:42:10|4259.4|4256.6|4259.8|4257|4260.4|4257.6|4258.8|4256|73
1605084140000|2020-11-11 08:42:20|4259.4|4256.6|4259.9|4257.1|4260|4257.2|4258.8|4256|21
1605084150000|2020-11-11 08:42:30|4259.8|4257|4258.8|4256|4259.8|4257|4257.9|4255.1|43
1605084160000|2020-11-11 08:42:40|4259|4256.2|4259.9|4257.1|4260.8|4258|4259|4256.2|33
1605084170000|2020-11-11 08:42:50|4260|4257.2|4260.8|4258|4260.8|4258|4259.4|4256.6|9
1605084180000|2020-11-11 08:43:00|4260.4|4257.6|4259.9|4257.1|4260.8|4258|4259.8|4257|14
1605084190000|2020-11-11 08:43:10|4259.8|4257|4263.4|4260.6|4263.4|4260.6|4259.8|4257|119
1605084200000|2020-11-11 08:43:20|4263|4260.2|4263.4|4260.6|4264|4261.2|4262.8|4260|92
1605084210000|2020-11-11 08:43:30|4263|4260.2|4263.4|4260.6|4263.8|4261|4263|4260.2|15
1605084220000|2020-11-11 08:43:40|4263.6|4260.8|4263.4|4260.6|4265.1|4262.3|4263|4260.2|33
1605084230000|2020-11-11 08:43:50|4263.5|4260.7|4264|4261.2|4264|4261.2|4263|4260.2|42
1605084240000|2020-11-11 08:44:00|4264.4|4261.6|4267.4|4264.6|4268|4265.2|4263.9|4261.1|108
1605084250000|2020-11-11 08:44:10|4267.8|4265|4267.4|4264.6|4267.9|4265.1|4266.9|4264.1|16
1605084260000|2020-11-11 08:44:20|4267.9|4265.1|4266.4|4263.6|4268.4|4265.6|4266.4|4263.6|16
1605084270000|2020-11-11 08:44:30|4265.8|4263|4267.4|4264.6|4267.4|4264.6|4265.6|4262.8|25
1605084280000|2020-11-11 08:44:40|4267.8|4265|4267.8|4265|4268.8|4266|4267.4|4264.6|263
1605084290000|2020-11-11 08:44:50|4267.4|4264.6|4267.4|4264.6|4268.6|4265.8|4266.8|4264|27
1605084300000|2020-11-11 08:45:00|4267.8|4265|4267.8|4265|4268|4265.2|4267.4|4264.6|43
1605084310000|2020-11-11 08:45:10|4267.9|4265.1|4268.4|4265.6|4268.8|4266|4267|4264.2|11
1605084320000|2020-11-11 08:45:20|4267.9|4265.1|4267.4|4264.6|4267.9|4265.1|4267.4|4264.6|9
1605084330000|2020-11-11 08:45:30|4267.8|4265|4267.8|4265|4267.8|4265|4267.4|4264.6|1
1605084340000|2020-11-11 08:45:40|4267.4|4264.6|4263.8|4261|4268.8|4266|4263.8|4261|63
1605084350000|2020-11-11 08:45:50|4264.3|4261.5|4263.4|4260.6|4264.3|4261.5|4262.8|4260|32
1605084360000|2020-11-11 08:46:00|4263.8|4261|4264.4|4261.6|4264.8|4262|4263.4|4260.6|14
1605084370000|2020-11-11 08:46:10|4265|4262.2|4265.8|4263|4267.1|4264.3|4265|4262.2|43
1605084380000|2020-11-11 08:46:20|4266.8|4264|4264.8|4262|4267.8|4265|4264.4|4261.6|41
1605084390000|2020-11-11 08:46:30|4264.9|4262.1|4263.4|4260.6|4265.4|4262.6|4263.4|4260.6|27
1605084400000|2020-11-11 08:46:40|4263.8|4261|4259.4|4256.6|4263.8|4261|4258.8|4256|195
1605084410000|2020-11-11 08:46:50|4259.3|4256.5|4261.8|4259|4262|4259.2|4258.4|4255.6|44
1605084420000|2020-11-11 08:47:00|4261.9|4259.1|4262.4|4259.6|4263.8|4261|4261.9|4259.1|14
1605084430000|2020-11-11 08:47:10|4261.8|4259|4259.3|4256.5|4262.4|4259.6|4257.8|4255|34
1605084440000|2020-11-11 08:47:20|4259.4|4256.6|4260.4|4257.6|4261.4|4258.6|4258.8|4256|22
1605084450000|2020-11-11 08:47:30|4260|4257.2|4260.4|4257.6|4260.4|4257.6|4259.4|4256.6|11
1605084460000|2020-11-11 08:47:40|4260|4257.2|4263.5|4260.7|4264.8|4262|4260|4257.2|18
1605084470000|2020-11-11 08:47:50|4263.8|4261|4261.9|4259.1|4263.8|4261|4261.4|4258.6|10
1605084480000|2020-11-11 08:48:00|4262|4259.2|4262.8|4260|4263.9|4261.1|4262|4259.2|30
1605084490000|2020-11-11 08:48:10|4263.4|4260.6|4262.3|4259.5|4263.4|4260.6|4262.3|4259.5|8
1605084500000|2020-11-11 08:48:20|4262.4|4259.6|4263.4|4260.6|4263.9|4261.1|4261.4|4258.6|26
1605084510000|2020-11-11 08:48:30|4263.8|4261|4263.8|4261|4264.9|4262.1|4263.8|4261|13
1605084520000|2020-11-11 08:48:40|4264.3|4261.5|4265.4|4262.6|4265.8|4263|4263.4|4260.6|28
1605084530000|2020-11-11 08:48:50|4265.3|4262.5|4264.9|4262.1|4265.4|4262.6|4264.8|4262|16
1605084540000|2020-11-11 08:49:00|4264.8|4262|4268.4|4265.6|4268.9|4266.1|4264.8|4262|54
1605084550000|2020-11-11 08:49:10|4268.8|4266|4269.4|4266.6|4270.4|4267.6|4268.4|4265.6|20
1605084560000|2020-11-11 08:49:20|4269.5|4266.7|4266.2|4263.4|4269.9|4267.1|4265.8|4263|26
1605084570000|2020-11-11 08:49:30|4266.3|4263.5|4265.4|4262.6|4266.4|4263.6|4264.4|4261.6|34
1605084580000|2020-11-11 08:49:40|4265.8|4263|4265.4|4262.6|4265.8|4263|4264.4|4261.6|36
1605084590000|2020-11-11 08:49:50|4265.8|4263|4264.9|4262.1|4267.4|4264.6|4264.9|4262.1|27
1605084600000|2020-11-11 08:50:00|4265.3|4262.5|4264.8|4262|4266.2|4263.4|4264.8|4262|20
1605084610000|2020-11-11 08:50:10|4265.4|4262.6|4262.8|4260|4265.4|4262.6|4262.8|4260|54
1605084620000|2020-11-11 08:50:20|4262.4|4259.6|4262.8|4260|4262.8|4260|4262.4|4259.6|13
1605084630000|2020-11-11 08:50:30|4263|4260.2|4262.9|4260.1|4263.4|4260.6|4262.4|4259.6|5
1605084640000|2020-11-11 08:50:40|4263.3|4260.5|4263.8|4261|4264.4|4261.6|4262.4|4259.6|16
1605084650000|2020-11-11 08:50:50|4263.9|4261.1|4264.8|4262|4264.8|4262|4263.8|4261|1
1605084660000|2020-11-11 08:51:00|4264.9|4262.1|4262.8|4260|4265.8|4263|4262.4|4259.6|40
1605084670000|2020-11-11 08:51:10|4263.3|4260.5|4262.4|4259.6|4263.4|4260.6|4261.4|4258.6|17
1605084680000|2020-11-11 08:51:20|4262.8|4260|4262|4259.2|4263.3|4260.5|4261.4|4258.6|33
1605084690000|2020-11-11 08:51:30|4261.9|4259.1|4263.4|4260.6|4263.4|4260.6|4261.4|4258.6|15
1605084700000|2020-11-11 08:51:40|4263.3|4260.5|4262.4|4259.6|4263.4|4260.6|4261.4|4258.6|19
1605084710000|2020-11-11 08:51:50|4262.8|4260|4264.4|4261.6|4264.4|4261.6|4262.8|4260|18
1605084720000|2020-11-11 08:52:00|4263.8|4261|4261|4258.2|4264|4261.2|4260.4|4257.6|46
1605084730000|2020-11-11 08:52:10|4261.4|4258.6|4260.4|4257.6|4262.4|4259.6|4259.4|4256.6|39
1605084740000|2020-11-11 08:52:20|4260.2|4257.4|4257.4|4254.6|4260.2|4257.4|4256.4|4253.6|43
1605084750000|2020-11-11 08:52:30|4257|4254.2|4253|4250.2|4257.4|4254.6|4253|4250.2|50
1605084760000|2020-11-11 08:52:40|4253.4|4250.6|4254.4|4251.6|4254.8|4252|4253.4|4250.6|50
1605084770000|2020-11-11 08:52:50|4253.9|4251.1|4254.4|4251.6|4254.8|4252|4253.4|4250.6|15
1605084780000|2020-11-11 08:53:00|4254.8|4252|4255.3|4252.5|4255.4|4252.6|4254.4|4251.6|55
1605084790000|2020-11-11 08:53:10|4255.2|4252.4|4254.4|4251.6|4255.8|4253|4253.8|4251|34
1605084800000|2020-11-11 08:53:20|4254.3|4251.5|4255|4252.2|4255.3|4252.5|4253.8|4251|22
1605084810000|2020-11-11 08:53:30|4255.2|4252.4|4255.4|4252.6|4255.4|4252.6|4253.9|4251.1|15
1605084820000|2020-11-11 08:53:40|4255.8|4253|4254.8|4252|4255.8|4253|4254.4|4251.6|13
1605084830000|2020-11-11 08:53:50|4255|4252.2|4256.8|4254|4256.8|4254|4254.8|4252|13
1605084840000|2020-11-11 08:54:00|4257.4|4254.6|4259.3|4256.5|4259.8|4257|4257.4|4254.6|13
1605084850000|2020-11-11 08:54:10|4259.4|4256.6|4260.3|4257.5|4260.8|4258|4258.4|4255.6|25
1605084860000|2020-11-11 08:54:20|4259.9|4257.1|4259.4|4256.6|4260.8|4258|4258.8|4256|6
1605084870000|2020-11-11 08:54:30|4259.8|4257|4257.9|4255.1|4259.8|4257|4257|4254.2|9
1605084880000|2020-11-11 08:54:40|4258.4|4255.6|4255.9|4253.1|4258.4|4255.6|4255.4|4252.6|20
1605084890000|2020-11-11 08:54:50|4256|4253.2|4255.9|4253.1|4257.4|4254.6|4255.4|4252.6|9
1605084900000|2020-11-11 08:55:00|4255.4|4252.6|4255|4252.2|4256|4253.2|4254|4251.2|20
1605084910000|2020-11-11 08:55:10|4254.4|4251.6|4254.4|4251.6|4255.4|4252.6|4253.4|4250.6|18
1605084920000|2020-11-11 08:55:20|4254.8|4252|4252.9|4250.1|4254.8|4252|4252.4|4249.6|22
1605084930000|2020-11-11 08:55:30|4253|4250.2|4253.4|4250.6|4254.4|4251.6|4252.4|4249.6|19
1605084940000|2020-11-11 08:55:40|4252.8|4250|4254.8|4252|4254.8|4252|4252|4249.2|42
1605084950000|2020-11-11 08:55:50|4255|4252.2|4257.8|4255|4257.8|4255|4254.9|4252.1|13
1605084960000|2020-11-11 08:56:00|4257.4|4254.6|4258.4|4255.6|4258.8|4256|4256.4|4253.6|21
1605084970000|2020-11-11 08:56:10|4258.9|4256.1|4260.4|4257.6|4260.4|4257.6|4258.9|4256.1|18
1605084980000|2020-11-11 08:56:20|4259.9|4257.1|4261.9|4259.1|4262.4|4259.6|4259.9|4257.1|29
1605084990000|2020-11-11 08:56:30|4262.3|4259.5|4263.4|4260.6|4263.4|4260.6|4261.4|4258.6|47
1605085000000|2020-11-11 08:56:40|4263.8|4261|4262.4|4259.6|4263.8|4261|4262|4259.2|11
1605085010000|2020-11-11 08:56:50|4262.8|4260|4263.4|4260.6|4263.4|4260.6|4262.4|4259.6|17
1605085020000|2020-11-11 08:57:00|4263.2|4260.4|4262.4|4259.6|4263.2|4260.4|4261.8|4259|62
1605085030000|2020-11-11 08:57:10|4262.8|4260|4263.3|4260.5|4263.8|4261|4262.8|4260|68
1605085040000|2020-11-11 08:57:20|4262.8|4260|4264.8|4262|4265.8|4263|4262.8|4260|30
1605085050000|2020-11-11 08:57:30|4264.4|4261.6|4266.3|4263.5|4267.4|4264.6|4264.3|4261.5|39
1605085060000|2020-11-11 08:57:40|4265.9|4263.1|4265.9|4263.1|4266.8|4264|4265.4|4262.6|53
1605085070000|2020-11-11 08:57:50|4265.8|4263|4265.4|4262.6|4265.9|4263.1|4265.3|4262.5|9
1605085080000|2020-11-11 08:58:00|4265.8|4263|4265.4|4262.6|4266|4263.2|4265.4|4262.6|37
1605085090000|2020-11-11 08:58:10|4265.5|4262.7|4265|4262.2|4266|4263.2|4264.4|4261.6|40
1605085100000|2020-11-11 08:58:20|4264.9|4262.1|4264.4|4261.6|4265|4262.2|4263.4|4260.6|30
1605085110000|2020-11-11 08:58:30|4264|4261.2|4264|4261.2|4264.9|4262.1|4264|4261.2|5
1605085120000|2020-11-11 08:58:40|4264.4|4261.6|4265.4|4262.6|4265.4|4262.6|4264.4|4261.6|3
1605085130000|2020-11-11 08:58:50|4265|4262.2|4264.5|4261.7|4265.4|4262.6|4264.5|4261.7|5
1605085140000|2020-11-11 08:59:00|4264.4|4261.6|4263.4|4260.6|4265|4262.2|4263.4|4260.6|18
1605085150000|2020-11-11 08:59:10|4262|4259.2|4260.4|4257.6|4262|4259.2|4259.4|4256.6|40
1605085160000|2020-11-11 08:59:20|4260.5|4257.7|4262|4259.2|4262.4|4259.6|4259.4|4256.6|34
1605085170000|2020-11-11 08:59:30|4261.4|4258.6|4263.8|4261|4265|4262.2|4261.4|4258.6|44
1605085180000|2020-11-11 08:59:40|4263.4|4260.6|4264.3|4261.5|4265.4|4262.6|4263.4|4260.6|30
1605085190000|2020-11-11 08:59:50|4264.4|4261.6|4261.9|4259.1|4264.4|4261.6|4261.8|4259|8
1605085200000|2020-11-11 09:00:00|4262.8|4260|4267.4|4264.6|4269.4|4266.6|4262.5|4259.7|180
1605085210000|2020-11-11 09:00:10|4267.8|4265|4270|4267.2|4270.4|4267.6|4267|4264.2|124
1605085220000|2020-11-11 09:00:20|4269.9|4267.1|4267.4|4264.6|4270|4267.2|4266.4|4263.6|105
1605085230000|2020-11-11 09:00:30|4267|4264.2|4268|4265.2|4268.4|4265.6|4266.4|4263.6|66
1605085240000|2020-11-11 09:00:40|4268.4|4265.6|4271.8|4269|4272.4|4269.6|4268.4|4265.6|116
1605085250000|2020-11-11 09:00:50|4271.9|4269.1|4271.4|4268.6|4273.4|4270.6|4270.8|4268|73
1605085260000|2020-11-11 09:01:00|4271.8|4269|4271.4|4268.6|4272.4|4269.6|4270.8|4268|64
1605085270000|2020-11-11 09:01:10|4271.9|4269.1|4269.4|4266.6|4272.4|4269.6|4269.4|4266.6|42
1605085280000|2020-11-11 09:01:20|4269.8|4267|4271.3|4268.5|4271.8|4269|4269.8|4267|33
1605085290000|2020-11-11 09:01:30|4270.8|4268|4270.4|4267.6|4271.4|4268.6|4269|4266.2|39
1605085300000|2020-11-11 09:01:40|4270.8|4268|4271.9|4269.1|4272.8|4270|4270.8|4268|57
1605085310000|2020-11-11 09:01:50|4272.4|4269.6|4272.4|4269.6|4272.8|4270|4271.8|4269|28
1605085320000|2020-11-11 09:02:00|4272.3|4269.5|4273.9|4271.1|4274.8|4272|4271.4|4268.6|48
1605085330000|2020-11-11 09:02:10|4273.8|4271|4274.8|4272|4274.8|4272|4272.8|4270|46
1605085340000|2020-11-11 09:02:20|4274.4|4271.6|4272.8|4270|4274.8|4272|4271.4|4268.6|128
1605085350000|2020-11-11 09:02:30|4272.9|4270.1|4274.8|4272|4274.9|4272.1|4272.9|4270.1|41
1605085360000|2020-11-11 09:02:40|4274|4271.2|4275.4|4272.6|4275.9|4273.1|4273.4|4270.6|30
1605085370000|2020-11-11 09:02:50|4275|4272.2|4274.8|4272|4275.4|4272.6|4274|4271.2|37
1605085380000|2020-11-11 09:03:00|4274.4|4271.6|4274.3|4271.5|4275.4|4272.6|4273.8|4271|37
1605085390000|2020-11-11 09:03:10|4274.4|4271.6|4275.3|4272.5|4275.4|4272.6|4274.3|4271.5|25
1605085400000|2020-11-11 09:03:20|4275.4|4272.6|4274.8|4272|4275.8|4273|4273.9|4271.1|32
1605085410000|2020-11-11 09:03:30|4274.9|4272.1|4276|4273.2|4276.8|4274|4274.8|4272|20
1605085420000|2020-11-11 09:03:40|4276.8|4274|4276.4|4273.6|4276.8|4274|4275.8|4273|13
1605085430000|2020-11-11 09:03:50|4276.3|4273.5|4274.8|4272|4276.4|4273.6|4274.8|4272|39
1605085440000|2020-11-11 09:04:00|4274.4|4271.6|4273.4|4270.6|4275.4|4272.6|4270.8|4268|83
1605085450000|2020-11-11 09:04:10|4273.8|4271|4274.8|4272|4274.9|4272.1|4273.4|4270.6|27
1605085460000|2020-11-11 09:04:20|4274.4|4271.6|4272.9|4270.1|4274.4|4271.6|4272.4|4269.6|14
1605085470000|2020-11-11 09:04:30|4273.4|4270.6|4273.3|4270.5|4273.8|4271|4272.8|4270|5
1605085480000|2020-11-11 09:04:40|4272.8|4270|4269.4|4266.6|4273.4|4270.6|4269.3|4266.5|58
1605085490000|2020-11-11 09:04:50|4269.8|4267|4267.4|4264.6|4269.8|4267|4266.8|4264|96
1605085500000|2020-11-11 09:05:00|4267.3|4264.5|4266.8|4264|4267.8|4265|4266|4263.2|51
1605085510000|2020-11-11 09:05:10|4266.4|4263.6|4265.8|4263|4266.8|4264|4265.4|4262.6|52
1605085520000|2020-11-11 09:05:20|4265.9|4263.1|4270|4267.2|4270|4267.2|4265.9|4263.1|37
1605085530000|2020-11-11 09:05:30|4270.4|4267.6|4274.4|4271.6|4274.4|4271.6|4270.3|4267.5|54
1605085540000|2020-11-11 09:05:40|4273.8|4271|4274.8|4272|4275.4|4272.6|4273|4270.2|47
1605085550000|2020-11-11 09:05:50|4274|4271.2|4274|4271.2|4274|4271.2|4272.8|4270|14
1605085560000|2020-11-11 09:06:00|4273.8|4271|4273.8|4271|4274|4271.2|4273.4|4270.6|6
1605085570000|2020-11-11 09:06:10|4273.4|4270.6|4274|4271.2|4274|4271.2|4273|4270.2|11
1605085580000|2020-11-11 09:06:20|4273.9|4271.1|4273|4270.2|4274.4|4271.6|4272.4|4269.6|20
1605085590000|2020-11-11 09:06:30|4273.4|4270.6|4274.4|4271.6|4274.8|4272|4272.9|4270.1|31
1605085600000|2020-11-11 09:06:40|4274.8|4272|4274|4271.2|4275.4|4272.6|4273.4|4270.6|30
1605085610000|2020-11-11 09:06:50|4273.9|4271.1|4271.4|4268.6|4274|4271.2|4271.4|4268.6|15
1605085620000|2020-11-11 09:07:00|4271.5|4268.7|4272.8|4270|4273.8|4271|4271.5|4268.7|30
1605085630000|2020-11-11 09:07:10|4272.9|4270.1|4274|4271.2|4275.4|4272.6|4272.8|4270|11
1605085640000|2020-11-11 09:07:20|4274.4|4271.6|4273.4|4270.6|4274.4|4271.6|4273|4270.2|11
1605085650000|2020-11-11 09:07:30|4273.3|4270.5|4273.4|4270.6|4273.4|4270.6|4272.4|4269.6|3
1605085660000|2020-11-11 09:07:40|4273|4270.2|4272.4|4269.6|4273.9|4271.1|4271.8|4269|19
1605085670000|2020-11-11 09:07:50|4272.8|4270|4272|4269.2|4274.4|4271.6|4272|4269.2|23
1605085680000|2020-11-11 09:08:00|4272.4|4269.6|4272.8|4270|4273.4|4270.6|4271.4|4268.6|13
1605085690000|2020-11-11 09:08:10|4273|4270.2|4274|4271.2|4274.8|4272|4273|4270.2|21
1605085700000|2020-11-11 09:08:20|4274.4|4271.6|4273.4|4270.6|4274.4|4271.6|4273.4|4270.6|10
1605085710000|2020-11-11 09:08:30|4273.8|4271|4273.4|4270.6|4273.9|4271.1|4272.4|4269.6|27
1605085720000|2020-11-11 09:08:40|4273.2|4270.4|4272.4|4269.6|4273.9|4271.1|4271.4|4268.6|76
1605085730000|2020-11-11 09:08:50|4272.8|4270|4271.4|4268.6|4273.4|4270.6|4270.8|4268|43
1605085740000|2020-11-11 09:09:00|4271.2|4268.4|4269.8|4267|4271.2|4268.4|4269.8|4267|22
1605085750000|2020-11-11 09:09:10|4270|4267.2|4271.8|4269|4272.4|4269.6|4269.9|4267.1|92
1605085760000|2020-11-11 09:09:20|4272.4|4269.6|4270.9|4268.1|4272.4|4269.6|4269.8|4267|65
1605085770000|2020-11-11 09:09:30|4270.8|4268|4269.9|4267.1|4271.4|4268.6|4269.8|4267|34
1605085780000|2020-11-11 09:09:40|4270|4267.2|4270.4|4267.6|4271.4|4268.6|4269.4|4266.6|19
1605085790000|2020-11-11 09:09:50|4269.9|4267.1|4270.4|4267.6|4270.4|4267.6|4269.9|4267.1|5
1605085800000|2020-11-11 09:10:00|4271|4268.2|4271.8|4269|4272|4269.2|4271|4268.2|59
1605085810000|2020-11-11 09:10:10|4270.8|4268|4269.4|4266.6|4271.4|4268.6|4269.4|4266.6|11
1605085820000|2020-11-11 09:10:20|4268.8|4266|4267.4|4264.6|4268.8|4266|4266.8|4264|29
1605085830000|2020-11-11 09:10:30|4267.8|4265|4268.8|4266|4269.2|4266.4|4267.8|4265|17
1605085840000|2020-11-11 09:10:40|4269.4|4266.6|4269.3|4266.5|4269.4|4266.6|4268.8|4266|7
1605085850000|2020-11-11 09:10:50|4269.4|4266.6|4268.8|4266|4270.3|4267.5|4268.8|4266|16
1605085860000|2020-11-11 09:11:00|4269.4|4266.6|4268.4|4265.6|4269.8|4267|4268.4|4265.6|15
1605085870000|2020-11-11 09:11:10|4268.8|4266|4266.3|4263.5|4268.8|4266|4264.8|4262|45
1605085880000|2020-11-11 09:11:20|4266.4|4263.6|4264.4|4261.6|4266.8|4264|4263.9|4261.1|38
1605085890000|2020-11-11 09:11:30|4264.3|4261.5|4265.8|4263|4265.8|4263|4264.3|4261.5|39
1605085900000|2020-11-11 09:11:40|4265.9|4263.1|4264.8|4262|4266|4263.2|4264.8|4262|34
1605085910000|2020-11-11 09:11:50|4264.9|4262.1|4265.9|4263.1|4266.4|4263.6|4264.9|4262.1|35
1605085920000|2020-11-11 09:12:00|4265.8|4263|4263.8|4261|4265.8|4263|4263.8|4261|25
1605085930000|2020-11-11 09:12:10|4263.9|4261.1|4263.8|4261|4264.4|4261.6|4262.8|4260|39
1605085940000|2020-11-11 09:12:20|4263.9|4261.1|4262.8|4260|4264.8|4262|4262|4259.2|53
1605085950000|2020-11-11 09:12:30|4262.4|4259.6|4262.8|4260|4262.8|4260|4262.4|4259.6|151
1605085960000|2020-11-11 09:12:40|4261.8|4259|4263.8|4261|4263.8|4261|4260.8|4258|47
1605085970000|2020-11-11 09:12:50|4263.4|4260.6|4264.3|4261.5|4264.4|4261.6|4263|4260.2|56
1605085980000|2020-11-11 09:13:00|4263.9|4261.1|4264.4|4261.6|4264.4|4261.6|4263.4|4260.6|14
1605085990000|2020-11-11 09:13:10|4263.8|4261|4261.4|4258.6|4263.9|4261.1|4261.4|4258.6|46
1605086000000|2020-11-11 09:13:20|4261.8|4259|4262.4|4259.6|4262.9|4260.1|4261.4|4258.6|53
1605086010000|2020-11-11 09:13:30|4262.8|4260|4263.4|4260.6|4263.4|4260.6|4262.4|4259.6|9
1605086020000|2020-11-11 09:13:40|4262.9|4260.1|4263.4|4260.6|4263.4|4260.6|4262.8|4260|9
1605086030000|2020-11-11 09:13:50|4261.8|4259|4259.9|4257.1|4262.3|4259.5|4259.4|4256.6|110
1605086040000|2020-11-11 09:14:00|4259.8|4257|4260.8|4258|4261.3|4258.5|4259.8|4257|17
1605086050000|2020-11-11 09:14:10|4260.4|4257.6|4259.4|4256.6|4260.8|4258|4259.4|4256.6|19
1605086060000|2020-11-11 09:14:20|4259.8|4257|4257.4|4254.6|4259.8|4257|4256|4253.2|55
1605086070000|2020-11-11 09:14:30|4256.9|4254.1|4257.4|4254.6|4257.8|4255|4256.9|4254.1|10
1605086080000|2020-11-11 09:14:40|4257.8|4255|4255.9|4253.1|4257.8|4255|4255.9|4253.1|30
1605086090000|2020-11-11 09:14:50|4254.8|4252|4253.4|4250.6|4255.4|4252.6|4252|4249.2|124
1605086100000|2020-11-11 09:15:00|4253.9|4251.1|4254.4|4251.6|4255.9|4253.1|4253.9|4251.1|64
1605086110000|2020-11-11 09:15:10|4253.4|4250.6|4250.4|4247.6|4254.8|4252|4250.4|4247.6|148
1605086120000|2020-11-11 09:15:20|4250.8|4248|4253.4|4250.6|4254|4251.2|4250.4|4247.6|82
1605086130000|2020-11-11 09:15:30|4253.5|4250.7|4255|4252.2|4255.4|4252.6|4253.4|4250.6|49
1605086140000|2020-11-11 09:15:40|4254.4|4251.6|4254.8|4252|4254.9|4252.1|4253.4|4250.6|22
1605086150000|2020-11-11 09:15:50|4254.9|4252.1|4254.8|4252|4255.4|4252.6|4254.4|4251.6|19
1605086160000|2020-11-11 09:16:00|4255.4|4252.6|4261.4|4258.6|4261.8|4259|4255.4|4252.6|101
1605086170000|2020-11-11 09:16:10|4261.3|4258.5|4260|4257.2|4261.8|4259|4259.4|4256.6|28
1605086180000|2020-11-11 09:16:20|4260.5|4257.7|4260|4257.2|4261.4|4258.6|4259.4|4256.6|31
1605086190000|2020-11-11 09:16:30|4260.4|4257.6|4262|4259.2|4262.4|4259.6|4260.4|4257.6|3
1605086200000|2020-11-11 09:16:40|4261.9|4259.1|4262|4259.2|4262|4259.2|4260.9|4258.1|4
1605086210000|2020-11-11 09:16:50|4262.4|4259.6|4262.4|4259.6|4262.4|4259.6|4261.4|4258.6|29
1605086220000|2020-11-11 09:17:00|4262.9|4260.1|4261.4|4258.6|4263.4|4260.6|4260|4257.2|109
1605086230000|2020-11-11 09:17:10|4261.5|4258.7|4263.4|4260.6|4263.8|4261|4261.5|4258.7|32
1605086240000|2020-11-11 09:17:20|4262.8|4260|4263.4|4260.6|4263.4|4260.6|4261.8|4259|60
1605086250000|2020-11-11 09:17:30|4263.8|4261|4263.4|4260.6|4264|4261.2|4263.4|4260.6|13
1605086260000|2020-11-11 09:17:40|4263.9|4261.1|4264.4|4261.6|4264.8|4262|4262.4|4259.6|45
1605086270000|2020-11-11 09:17:50|4264|4261.2|4263.4|4260.6|4264.4|4261.6|4263.4|4260.6|6
1605086280000|2020-11-11 09:18:00|4263.7|4260.9|4263.9|4261.1|4264.4|4261.6|4263.7|4260.9|12
1605086290000|2020-11-11 09:18:10|4264|4261.2|4262.9|4260.1|4264.4|4261.6|4262|4259.2|21
1605086300000|2020-11-11 09:18:20|4262.8|4260|4263.8|4261|4264.4|4261.6|4262.8|4260|17
1605086310000|2020-11-11 09:18:30|4263.3|4260.5|4262.4|4259.6|4263.3|4260.5|4262.4|4259.6|3
1605086320000|2020-11-11 09:18:40|4262.3|4259.5|4263.8|4261|4263.9|4261.1|4262.3|4259.5|20
1605086330000|2020-11-11 09:18:50|4263.9|4261.1|4263.4|4260.6|4264.4|4261.6|4263.4|4260.6|6
1605086340000|2020-11-11 09:19:00|4263|4260.2|4263.4|4260.6|4263.8|4261|4262.4|4259.6|21
1605086350000|2020-11-11 09:19:10|4263.3|4260.5|4263.4|4260.6|4263.4|4260.6|4262.9|4260.1|4
1605086360000|2020-11-11 09:19:20|4263.3|4260.5|4264.4|4261.6|4264.8|4262|4262.9|4260.1|34
1605086370000|2020-11-11 09:19:30|4264.8|4262|4265.4|4262.6|4266|4263.2|4264.8|4262|24
1605086380000|2020-11-11 09:19:40|4265.8|4263|4264.8|4262|4265.8|4263|4264.8|4262|45
1605086390000|2020-11-11 09:19:50|4264.9|4262.1|4264.8|4262|4265|4262.2|4264.4|4261.6|6
1605086400000|2020-11-11 09:20:00|4265|4262.2|4266.4|4263.6|4266.9|4264.1|4264.9|4262.1|28
1605086410000|2020-11-11 09:20:10|4266.8|4264|4268.8|4266|4268.8|4266|4266.8|4264|23
1605086420000|2020-11-11 09:20:20|4269|4266.2|4268.8|4266|4269.8|4267|4268.4|4265.6|16
1605086430000|2020-11-11 09:20:30|4268.9|4266.1|4269.8|4267|4269.8|4267|4268.4|4265.6|25
1605086440000|2020-11-11 09:20:40|4269.4|4266.6|4269.8|4267|4269.8|4267|4269.4|4266.6|771
1605086450000|2020-11-11 09:20:50|4269.2|4266.4|4269.8|4267|4269.8|4267|4268.8|4266|27
1605086460000|2020-11-11 09:21:00|4269.7|4266.9|4269.2|4266.4|4269.7|4266.9|4268.8|4266|29
1605086470000|2020-11-11 09:21:10|4268.8|4266|4269.2|4266.4|4269.2|4266.4|4266.8|4264|31
1605086480000|2020-11-11 09:21:20|4269.8|4267|4271.8|4269|4271.8|4269|4269.8|4267|56
1605086490000|2020-11-11 09:21:30|4271.2|4268.4|4273.2|4270.4|4273.8|4271|4271.2|4268.4|39
1605086500000|2020-11-11 09:21:40|4272.8|4270|4273.2|4270.4|4273.2|4270.4|4272.8|4270|5
1605086510000|2020-11-11 09:21:50|4273.8|4271|4275.8|4273|4275.8|4273|4273.8|4271|71
1605086520000|2020-11-11 09:22:00|4276.2|4273.4|4275.2|4272.4|4276.2|4273.4|4274.8|4272|29
1605086530000|2020-11-11 09:22:10|4274.7|4271.9|4275.2|4272.4|4276.2|4273.4|4274.7|4271.9|36
1605086540000|2020-11-11 09:22:20|4274.8|4272|4274.2|4271.4|4275.8|4273|4273.8|4271|35
1605086550000|2020-11-11 09:22:30|4273.8|4271|4275.2|4272.4|4276.2|4273.4|4273.8|4271|26
1605086560000|2020-11-11 09:22:40|4274.8|4272|4274.8|4272|4275.2|4272.4|4274.8|4272|7
1605086570000|2020-11-11 09:22:50|4274.6|4271.8|4275.2|4272.4|4276.2|4273.4|4274.6|4271.8|26
1605086580000|2020-11-11 09:23:00|4274.8|4272|4276.2|4273.4|4276.7|4273.9|4274.8|4272|24
1605086590000|2020-11-11 09:23:10|4275.8|4273|4275.2|4272.4|4276.2|4273.4|4274.8|4272|14
1605086600000|2020-11-11 09:23:20|4275.6|4272.8|4275.2|4272.4|4276.2|4273.4|4274.8|4272|15
1605086610000|2020-11-11 09:23:30|4274.8|4272|4276.2|4273.4|4276.8|4274|4274.4|4271.6|30
1605086620000|2020-11-11 09:23:40|4275.8|4273|4276.8|4274|4276.8|4274|4275.8|4273|53
1605086630000|2020-11-11 09:23:50|4276.6|4273.8|4276.7|4273.9|4276.8|4274|4275.8|4273|41
1605086640000|2020-11-11 09:24:00|4276.8|4274|4277.8|4275|4277.8|4275|4276.8|4274|38
1605086650000|2020-11-11 09:24:10|4278.8|4276|4278.2|4275.4|4279.2|4276.4|4278.2|4275.4|125
1605086660000|2020-11-11 09:24:20|4277.8|4275|4277.8|4275|4277.8|4275|4276.2|4273.4|77
1605086670000|2020-11-11 09:24:30|4278.8|4276|4278.2|4275.4|4278.8|4276|4278.2|4275.4|12
1605086680000|2020-11-11 09:24:40|4277.8|4275|4277.8|4275|4278.8|4276|4277.8|4275|22
1605086690000|2020-11-11 09:24:50|4278.2|4275.4|4277.8|4275|4278.2|4275.4|4277.2|4274.4|28
1605086700000|2020-11-11 09:25:00|4277.6|4274.8|4277.8|4275|4278.8|4276|4276.8|4274|27
1605086710000|2020-11-11 09:25:10|4277.3|4274.5|4275.8|4273|4277.8|4275|4275.8|4273|31
1605086720000|2020-11-11 09:25:20|4276.2|4273.4|4277.2|4274.4|4277.2|4274.4|4276.2|4273.4|17
1605086730000|2020-11-11 09:25:30|4276.8|4274|4276.8|4274|4276.8|4274|4275.8|4273|26
1605086740000|2020-11-11 09:25:40|4277.8|4275|4276.8|4274|4277.8|4275|4276.8|4274|24
1605086750000|2020-11-11 09:25:50|4277.2|4274.4|4278.2|4275.4|4278.2|4275.4|4277.2|4274.4|11
1605086760000|2020-11-11 09:26:00|4277.8|4275|4277.8|4275|4278.2|4275.4|4277.2|4274.4|12
1605086770000|2020-11-11 09:26:10|4278.2|4275.4|4277.2|4274.4|4278.2|4275.4|4276.8|4274|10
1605086780000|2020-11-11 09:26:20|4276.8|4274|4276.8|4274|4277.2|4274.4|4276.8|4274|3
1605086790000|2020-11-11 09:26:30|4277.6|4274.8|4276.8|4274|4277.6|4274.8|4275.8|4273|37
1605086800000|2020-11-11 09:26:40|4277.2|4274.4|4279.2|4276.4|4279.8|4277|4276.8|4274|67
1605086810000|2020-11-11 09:26:50|4279.8|4277|4279.8|4277|4280.3|4277.5|4279.3|4276.5|55
1605086820000|2020-11-11 09:27:00|4280.2|4277.4|4280.8|4278|4280.8|4278|4279.8|4277|37
1605086830000|2020-11-11 09:27:10|||||||||1
1605086840000|2020-11-11 09:27:20|4280.3|4277.5|4279.4|4276.6|4280.8|4278|4278.8|4276|46
1605086850000|2020-11-11 09:27:30|4279.8|4277|4279.8|4277|4279.8|4277|4278.8|4276|10
1605086860000|2020-11-11 09:27:40|||||||||1
1605086870000|2020-11-11 09:27:50|4280|4277.2|4279.8|4277|4280.6|4277.8|4279.8|4277|7
1605086880000|2020-11-11 09:28:00|||||||||11
1605086890000|2020-11-11 09:28:10|4280.8|4278|4279.8|4277|4280.8|4278|4279.8|4277|38
1605086900000|2020-11-11 09:28:20|4280|4277.2|4279.8|4277|4280.8|4278|4279.8|4277|27
1605086910000|2020-11-11 09:28:30|4279.6|4276.8|4279.8|4277|4279.8|4277|4279.6|4276.8|58
1605086920000|2020-11-11 09:28:40|4280.3|4277.5|4279.8|4277|4280.8|4278|4279.8|4277|45
1605086930000|2020-11-11 09:28:50|4279.9|4277.1|4278.2|4275.4|4280.3|4277.5|4277.8|4275|77
1605086940000|2020-11-11 09:29:00|4277.8|4275|4278.8|4276|4278.8|4276|4277.8|4275|46
1605086950000|2020-11-11 09:29:10|4278.2|4275.4|4277.8|4275|4279.3|4276.5|4277.8|4275|34
1605086960000|2020-11-11 09:29:20|4277.2|4274.4|4277.8|4275|4278.3|4275.5|4276.8|4274|102
1605086970000|2020-11-11 09:29:30|4278.2|4275.4|4277.2|4274.4|4278.2|4275.4|4276.8|4274|70
1605086980000|2020-11-11 09:29:40|4277.3|4274.5|4277.8|4275|4278.2|4275.4|4277.2|4274.4|66
1605086990000|2020-11-11 09:29:50|4278.2|4275.4|4278.8|4276|4280.8|4278|4278.2|4275.4|28
1605087000000|2020-11-11 09:30:00|4278.6|4275.8|4279.2|4276.4|4279.2|4276.4|4277.8|4275|37
1605087010000|2020-11-11 09:30:10|4278.8|4276|4281.8|4279|4282.8|4280|4278.8|4276|137
1605087020000|2020-11-11 09:30:20|4282|4279.2|4287.8|4285|4288.8|4286|4282|4279.2|413
1605087030000|2020-11-11 09:30:30|4288|4285.2|4289.3|4286.5|4290.8|4288|4287.8|4285|259
1605087040000|2020-11-11 09:30:40|4289.2|4286.4|4285.9|4283.1|4289.4|4286.6|4285.9|4283.1|70
1605087050000|2020-11-11 09:30:50|4286|4283.2|4285.4|4282.6|4287.4|4284.6|4285.4|4282.6|81
1605087060000|2020-11-11 09:31:00|4285.8|4283|4286.4|4283.6|4287.4|4284.6|4285.4|4282.6|53
1605087070000|2020-11-11 09:31:10|4286.2|4283.4|4286|4283.2|4286.9|4284.1|4285.4|4282.6|37
1605087080000|2020-11-11 09:31:20|4285.9|4283.1|4287.4|4284.6|4287.4|4284.6|4285.9|4283.1|7
1605087090000|2020-11-11 09:31:30|4286.4|4283.6|4285.4|4282.6|4286.8|4284|4285.4|4282.6|25
1605087100000|2020-11-11 09:31:40|4284.8|4282|4285.4|4282.6|4285.8|4283|4284.4|4281.6|78
1605087110000|2020-11-11 09:31:50|4285.8|4283|4288.8|4286|4289.8|4287|4285.8|4283|47
1605087120000|2020-11-11 09:32:00|4288.9|4286.1|4288.8|4286|4289.8|4287|4288.4|4285.6|24
1605087130000|2020-11-11 09:32:10|4288.9|4286.1|4285.8|4283|4289.4|4286.6|4284.4|4281.6|64
1605087140000|2020-11-11 09:32:20|4285.4|4282.6|4286.8|4284|4287.4|4284.6|4285.4|4282.6|41
1605087150000|2020-11-11 09:32:30|4287|4284.2|4285.9|4283.1|4287.8|4285|4285.4|4282.6|21
1605087160000|2020-11-11 09:32:40|4285.8|4283|4283.4|4280.6|4286|4283.2|4283|4280.2|67
1605087170000|2020-11-11 09:32:50|4283.7|4280.9|4282|4279.2|4284|4281.2|4281|4278.2|88
1605087180000|2020-11-11 09:33:00|4281.9|4279.1|4281.4|4278.6|4282.7|4279.9|4281|4278.2|41
1605087190000|2020-11-11 09:33:10|4281.5|4278.7|4281.4|4278.6|4281.7|4278.9|4280|4277.2|26
1605087200000|2020-11-11 09:33:20|4281.5|4278.7|4282|4279.2|4282.4|4279.6|4281.5|4278.7|11
1605087210000|2020-11-11 09:33:30|4281.9|4279.1|4282|4279.2|4282.8|4280|4281.4|4278.6|12
1605087220000|2020-11-11 09:33:40|4282.4|4279.6|4282.4|4279.6|4282.9|4280.1|4282|4279.2|19
1605087230000|2020-11-11 09:33:50|4282.8|4280|4282.9|4280.1|4283|4280.2|4282.4|4279.6|3
1605087240000|2020-11-11 09:34:00|4282.8|4280|4282.4|4279.6|4283|4280.2|4282.4|4279.6|30
1605087250000|2020-11-11 09:34:10|4282.8|4280|4282.4|4279.6|4283.4|4280.6|4282|4279.2|14
1605087260000|2020-11-11 09:34:20|4282|4279.2|4281.4|4278.6|4282.4|4279.6|4281.4|4278.6|22
1605087270000|2020-11-11 09:34:30|4281.5|4278.7|4281.4|4278.6|4282|4279.2|4281.4|4278.6|8
1605087280000|2020-11-11 09:34:40|4281.8|4279|4281.5|4278.7|4282.4|4279.6|4281|4278.2|10
1605087290000|2020-11-11 09:34:50|4282|4279.2|4281.4|4278.6|4282.4|4279.6|4281|4278.2|8
1605087300000|2020-11-11 09:35:00|4282|4279.2|4284|4281.2|4284|4281.2|4282|4279.2|39
1605087310000|2020-11-11 09:35:10|4283.4|4280.6|4284|4281.2|4284|4281.2|4283|4280.2|15
1605087320000|2020-11-11 09:35:20|4283.8|4281|4283.4|4280.6|4284|4281.2|4283.4|4280.6|39
1605087330000|2020-11-11 09:35:30|4283.9|4281.1|4284|4281.2|4284.5|4281.7|4283|4280.2|18
1605087340000|2020-11-11 09:35:40|4284.4|4281.6|4286|4283.2|4286|4283.2|4283.4|4280.6|37
1605087350000|2020-11-11 09:35:50|4285.7|4282.9|4286|4283.2|4286.4|4283.6|4285.5|4282.7|4
1605087360000|2020-11-11 09:36:00|4286.4|4283.6|4287.9|4285.1|4288|4285.2|4286.4|4283.6|51
1605087370000|2020-11-11 09:36:10|4288|4285.2|4288|4285.2|4288|4285.2|4287|4284.2|50
1605087380000|2020-11-11 09:36:20|4287.9|4285.1|4287.4|4284.6|4288|4285.2|4287|4284.2|40
1605087390000|2020-11-11 09:36:30|4287.1|4284.3|4288.1|4285.3|4288.1|4285.3|4286.4|4283.6|25
1605087400000|2020-11-11 09:36:40|4288.4|4285.6|4288.4|4285.6|4289.1|4286.3|4288.1|4285.3|30
1605087410000|2020-11-11 09:36:50|4288.1|4285.3|4288.4|4285.6|4289.1|4286.3|4288.1|4285.3|25
1605087420000|2020-11-11 09:37:00|4288.8|4286|4288.1|4285.3|4288.9|4286.1|4288.1|4285.3|32
1605087430000|2020-11-11 09:37:10|4288.4|4285.6|4287.1|4284.3|4288.4|4285.6|4287.1|4284.3|18
1605087440000|2020-11-11 09:37:20|4287.4|4284.6|4288.1|4285.3|4288.4|4285.6|4287.4|4284.6|44
1605087450000|2020-11-11 09:37:30|4288.4|4285.6|4287.4|4284.6|4288.4|4285.6|4287.4|4284.6|12
1605087460000|2020-11-11 09:37:40|4287.8|4285|4285.1|4282.3|4288.1|4285.3|4285.1|4282.3|59
1605087470000|2020-11-11 09:37:50|4285.4|4282.6|4287.1|4284.3|4287.4|4284.6|4285.1|4282.3|12
1605087480000|2020-11-11 09:38:00|4287.4|4284.6|4287.9|4285.1|4288.8|4286|4287.4|4284.6|22
1605087490000|2020-11-11 09:38:10|4287.4|4284.6|4288.1|4285.3|4288.1|4285.3|4287.2|4284.4|35
1605087500000|2020-11-11 09:38:20|4287.9|4285.1|4287.9|4285.1|4288.1|4285.3|4287.4|4284.6|2
1605087510000|2020-11-11 09:38:30|4287.4|4284.6|4287.4|4284.6|4287.9|4285.1|4287.4|4284.6|5
1605087520000|2020-11-11 09:38:40|4287.9|4285.1|4288.1|4285.3|4288.8|4286|4287.4|4284.6|12
1605087530000|2020-11-11 09:38:50|4288.4|4285.6|4288.4|4285.6|4288.4|4285.6|4288.1|4285.3|2
1605087540000|2020-11-11 09:39:00|4288.1|4285.3|4287.1|4284.3|4288.1|4285.3|4287.1|4284.3|7
1605087550000|2020-11-11 09:39:10|4286.8|4284|4287.8|4285|4288.4|4285.6|4286.8|4284|27
1605087560000|2020-11-11 09:39:20|4287.9|4285.1|4288.4|4285.6|4289.4|4286.6|4287.9|4285.1|36
1605087570000|2020-11-11 09:39:30|4288.8|4286|4289.4|4286.6|4289.8|4287|4288.8|4286|35
1605087580000|2020-11-11 09:39:40|4289.8|4287|4290.1|4287.3|4290.4|4287.6|4289.4|4286.6|46
1605087590000|2020-11-11 09:39:50|4290.4|4287.6|4290.9|4288.1|4291.1|4288.3|4290.4|4287.6|29
1605087600000|2020-11-11 09:40:00|4291.1|4288.3|4293.1|4290.3|4295.1|4292.3|4290.4|4287.6|262
1605087610000|2020-11-11 09:40:10|4293.4|4290.6|4290.1|4287.3|4293.4|4290.6|4288.4|4285.6|324
1605087620000|2020-11-11 09:40:20|4290.5|4287.7|4290.1|4287.3|4293.9|4291.1|4289.4|4286.6|129
1605087630000|2020-11-11 09:40:30|4290.4|4287.6|4289.4|4286.6|4290.4|4287.6|4289.1|4286.3|51
1605087640000|2020-11-11 09:40:40|4289.6|4286.8|4290.1|4287.3|4290.6|4287.8|4289.6|4286.8|13
1605087650000|2020-11-11 09:40:50|4289.6|4286.8|4291.4|4288.6|4292.1|4289.3|4289.6|4286.8|45
1605087660000|2020-11-11 09:41:00|4292.4|4289.6|4294.1|4291.3|4294.1|4291.3|4292.4|4289.6|82
1605087670000|2020-11-11 09:41:10|4294.4|4291.6|4293.1|4290.3|4294.8|4292|4293.1|4290.3|86
1605087680000|2020-11-11 09:41:20|4292.8|4290|4294.4|4291.6|4294.8|4292|4292.4|4289.6|52
1605087690000|2020-11-11 09:41:30|4295.1|4292.3|4295.8|4293|4295.8|4293|4294.1|4291.3|32
1605087700000|2020-11-11 09:41:40|4296.1|4293.3|4295.4|4292.6|4296.1|4293.3|4295.4|4292.6|13
1605087710000|2020-11-11 09:41:50|4294.9|4292.1|4295.9|4293.1|4296.4|4293.6|4294.4|4291.6|57
1605087720000|2020-11-11 09:42:00|4295.8|4293|4297.4|4294.6|4298.1|4295.3|4295.8|4293|111
1605087730000|2020-11-11 09:42:10|4297.6|4294.8|4297.8|4295|4298.4|4295.6|4297.4|4294.6|46
1605087740000|2020-11-11 09:42:20|4297.4|4294.6|4296.8|4294|4297.8|4295|4296.1|4293.3|69
1605087750000|2020-11-11 09:42:30|4296.4|4293.6|4296.9|4294.1|4297.1|4294.3|4294.8|4292|40
1605087760000|2020-11-11 09:42:40|4296.4|4293.6|4298.1|4295.3|4298.4|4295.6|4295.8|4293|91
1605087770000|2020-11-11 09:42:50|4297.4|4294.6|4297.4|4294.6|4297.9|4295.1|4297.1|4294.3|34
1605087780000|2020-11-11 09:43:00|4297.9|4295.1|4297.4|4294.6|4299.4|4296.6|4297.4|4294.6|547
1605087790000|2020-11-11 09:43:10|4297.1|4294.3|4297.9|4295.1|4298.1|4295.3|4297.1|4294.3|57
1605087800000|2020-11-11 09:43:20|4297.4|4294.6|4296.4|4293.6|4297.9|4295.1|4295.8|4293|106
1605087810000|2020-11-11 09:43:30|4296.2|4293.4|4294.9|4292.1|4296.8|4294|4294.8|4292|62
1605087820000|2020-11-11 09:43:40|4294.8|4292|4296.1|4293.3|4297.4|4294.6|4294.8|4292|42
1605087830000|2020-11-11 09:43:50|4295.4|4292.6|4296.8|4294|4296.8|4294|4295.4|4292.6|9
1605087840000|2020-11-11 09:44:00|4296.9|4294.1|4298.8|4296|4298.8|4296|4296.8|4294|12
1605087850000|2020-11-11 09:44:10|4298.4|4295.6|4298.1|4295.3|4300.8|4298|4297.7|4294.9|800
1605087860000|2020-11-11 09:44:20|4297.7|4294.9|4300.7|4297.9|4301.1|4298.3|4297.7|4294.9|69
1605087870000|2020-11-11 09:44:30|4301.1|4298.3|4300.2|4297.4|4302.1|4299.3|4299.7|4296.9|98
1605087880000|2020-11-11 09:44:40|4300.1|4297.3|4298.2|4295.4|4300.4|4297.6|4297.1|4294.3|79
1605087890000|2020-11-11 09:44:50|4298.3|4295.5|4298.3|4295.5|4299.1|4296.3|4297.7|4294.9|40
1605087900000|2020-11-11 09:45:00|4298.7|4295.9|4301.1|4298.3|4301.1|4298.3|4298.7|4295.9|199
1605087910000|2020-11-11 09:45:10|4300.7|4297.9|4299.1|4296.3|4300.7|4297.9|4298.7|4295.9|43
1605087920000|2020-11-11 09:45:20|4299.3|4296.5|4299.7|4296.9|4301.1|4298.3|4298.3|4295.5|49
1605087930000|2020-11-11 09:45:30|4300.1|4297.3|4300.2|4297.4|4301.7|4298.9|4299.7|4296.9|32
1605087940000|2020-11-11 09:45:40|4300.3|4297.5|4300.7|4297.9|4301.1|4298.3|4299.7|4296.9|8
1605087950000|2020-11-11 09:45:50|4301.7|4298.9|4301.7|4298.9|4302.1|4299.3|4300.7|4297.9|48
1605087960000|2020-11-11 09:46:00|4302.1|4299.3|4303.1|4300.3|4303.1|4300.3|4301.7|4298.9|43
1605087970000|2020-11-11 09:46:10|4302.7|4299.9|4303.1|4300.3|4304.3|4301.5|4302.1|4299.3|119
1605087980000|2020-11-11 09:46:20|4302.7|4299.9|4301.3|4298.5|4304.1|4301.3|4300.3|4297.5|95
1605087990000|2020-11-11 09:46:30|4301.7|4298.9|4303.2|4300.4|4303.7|4300.9|4301.6|4298.8|37
1605088000000|2020-11-11 09:46:40|4303.3|4300.5|4302.2|4299.4|4304.1|4301.3|4301.1|4298.3|42
1605088010000|2020-11-11 09:46:50|4302.3|4299.5|4303.2|4300.4|4303.7|4300.9|4302.3|4299.5|19
1605088020000|2020-11-11 09:47:00|4303.6|4300.8|4305.1|4302.3|4305.7|4302.9|4303.6|4300.8|86
1605088030000|2020-11-11 09:47:10|4304.7|4301.9|4304.7|4301.9|4305.1|4302.3|4304.1|4301.3|74
1605088040000|2020-11-11 09:47:20|4304.3|4301.5|4305.7|4302.9|4305.7|4302.9|4304.3|4301.5|40
1605088050000|2020-11-11 09:47:30|4305.2|4302.4|4306.7|4303.9|4306.7|4303.9|4305.2|4302.4|93
1605088060000|2020-11-11 09:47:40|4307.1|4304.3|4305.6|4302.8|4307.7|4304.9|4305.1|4302.3|143
1605088070000|2020-11-11 09:47:50|4305.7|4302.9|4308.1|4305.3|4309.1|4306.3|4305.1|4302.3|146
1605088080000|2020-11-11 09:48:00|4308.2|4305.4|4307.1|4304.3|4308.7|4305.9|4307.1|4304.3|108
1605088090000|2020-11-11 09:48:10|4306.7|4303.9|4307.1|4304.3|4307.1|4304.3|4306.7|4303.9|53
1605088100000|2020-11-11 09:48:20|4306.7|4303.9|4308.1|4305.3|4308.1|4305.3|4305.7|4302.9|46
1605088110000|2020-11-11 09:48:30|4307.7|4304.9|4306.7|4303.9|4308.3|4305.5|4306.1|4303.3|138
1605088120000|2020-11-11 09:48:40|4307.1|4304.3|4306.7|4303.9|4307.1|4304.3|4306.1|4303.3|32
1605088130000|2020-11-11 09:48:50|4307.1|4304.3|4306.3|4303.5|4307.1|4304.3|4306.1|4303.3|18
1605088140000|2020-11-11 09:49:00|4306.7|4303.9|4309.1|4306.3|4310.1|4307.3|4306.7|4303.9|61
1605088150000|2020-11-11 09:49:10|4309.3|4306.5|4309.1|4306.3|4309.7|4306.9|4308.7|4305.9|18
1605088160000|2020-11-11 09:49:20|4309.3|4306.5|4309.1|4306.3|4309.7|4306.9|4309.1|4306.3|34
1605088170000|2020-11-11 09:49:30|4308.7|4305.9|4308.7|4305.9|4309.1|4306.3|4308.1|4305.3|48
1605088180000|2020-11-11 09:49:40|4309.1|4306.3|4307.7|4304.9|4309.1|4306.3|4307.1|4304.3|62
1605088190000|2020-11-11 09:49:50|4308.1|4305.3|4307.1|4304.3|4308.1|4305.3|4307.1|4304.3|81
1605088200000|2020-11-11 09:50:00|4307.2|4304.4|4307.7|4304.9|4307.7|4304.9|4307.1|4304.3|2593
1605088210000|2020-11-11 09:50:10|4308.1|4305.3|4310.3|4307.5|4311.3|4308.5|4307.7|4304.9|53
1605088220000|2020-11-11 09:50:20|4310.7|4307.9|4310.7|4307.9|4311.3|4308.5|4310.3|4307.5|17
1605088230000|2020-11-11 09:50:30|4310.3|4307.5|4310.1|4307.3|4311.1|4308.3|4310.1|4307.3|22
1605088240000|2020-11-11 09:50:40|4310.2|4307.4|4307.7|4304.9|4310.2|4307.4|4307.7|4304.9|39
1605088250000|2020-11-11 09:50:50|4308.1|4305.3|4308.1|4305.3|4308.7|4305.9|4307.7|4304.9|12
1605088260000|2020-11-11 09:51:00|4307.7|4304.9|4310.1|4307.3|4310.7|4307.9|4307.7|4304.9|34
1605088270000|2020-11-11 09:51:10|4309.7|4306.9|4309.7|4306.9|4310.1|4307.3|4308.7|4305.9|26
1605088280000|2020-11-11 09:51:20|4309.3|4306.5|4309.7|4306.9|4309.7|4306.9|4309.3|4306.5|16
1605088290000|2020-11-11 09:51:30|4310.1|4307.3|4309.3|4306.5|4310.1|4307.3|4309.1|4306.3|16
1605088300000|2020-11-11 09:51:40|4309.7|4306.9|4309.2|4306.4|4310.1|4307.3|4309.1|4306.3|37
1605088310000|2020-11-11 09:51:50|4309.1|4306.3|4311.1|4308.3|4311.1|4308.3|4309.1|4306.3|15
1605088320000|2020-11-11 09:52:00|4310.7|4307.9|4312.1|4309.3|4313.1|4310.3|4310.7|4307.9|95
1605088330000|2020-11-11 09:52:10|4311.3|4308.5|4311.1|4308.3|4312.1|4309.3|4310.1|4307.3|55
1605088340000|2020-11-11 09:52:20|4310.7|4307.9|4310.1|4307.3|4311.1|4308.3|4309.7|4306.9|37
1605088350000|2020-11-11 09:52:30|4309.1|4306.3|4309.2|4306.4|4309.3|4306.5|4309.1|4306.3|78
1605088360000|2020-11-11 09:52:40|4309.3|4306.5|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|42
1605088370000|2020-11-11 09:52:50|4308.4|4305.6|4307.3|4304.5|4308.4|4305.6|4307.1|4304.3|120
1605088380000|2020-11-11 09:53:00|4307.7|4304.9|4304.1|4301.3|4307.7|4304.9|4303.7|4300.9|123
1605088390000|2020-11-11 09:53:10|4304.3|4301.5|4299.1|4296.3|4305.7|4302.9|4298.7|4295.9|133
1605088400000|2020-11-11 09:53:20|4298.3|4295.5|4300.7|4297.9|4301.1|4298.3|4298.1|4295.3|111
1605088410000|2020-11-11 09:53:30|4300.1|4297.3|4298.7|4295.9|4301.1|4298.3|4298.7|4295.9|82
1605088420000|2020-11-11 09:53:40|4299.1|4296.3|4300.7|4297.9|4301.1|4298.3|4298.7|4295.9|35
1605088430000|2020-11-11 09:53:50|4300.3|4297.5|4301.2|4298.4|4301.7|4298.9|4300.3|4297.5|19
1605088440000|2020-11-11 09:54:00|4301.6|4298.8|4299.7|4296.9|4301.6|4298.8|4299.1|4296.3|43
1605088450000|2020-11-11 09:54:10|4299.1|4296.3|4297.7|4294.9|4300.2|4297.4|4297.7|4294.9|106
1605088460000|2020-11-11 09:54:20|4297.3|4294.5|4295.7|4292.9|4297.3|4294.5|4294.3|4291.5|105
1605088470000|2020-11-11 09:54:30|4295.6|4292.8|4294.7|4291.9|4295.7|4292.9|4293.1|4290.3|59
1605088480000|2020-11-11 09:54:40|4295.1|4292.3|4294.7|4291.9|4296.2|4293.4|4294.2|4291.4|46
1605088490000|2020-11-11 09:54:50|4295.1|4292.3|4295.7|4292.9|4295.7|4292.9|4294.3|4291.5|22
1605088500000|2020-11-11 09:55:00|4295.8|4293|4297.7|4294.9|4298.7|4295.9|4295.8|4293|26
1605088510000|2020-11-11 09:55:10|4297.1|4294.3|4298.2|4295.4|4298.3|4295.5|4297.1|4294.3|15
1605088520000|2020-11-11 09:55:20|4298.3|4295.5|4298.1|4295.3|4299.2|4296.4|4297.7|4294.9|36
1605088530000|2020-11-11 09:55:30|4297.7|4294.9|4297.7|4294.9|4298.1|4295.3|4297.1|4294.3|61
1605088540000|2020-11-11 09:55:40|4297.4|4294.6|4298.7|4295.9|4298.7|4295.9|4297.2|4294.4|28
1605088550000|2020-11-11 09:55:50|4298.3|4295.5|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|8
1605088560000|2020-11-11 09:56:00|4298.1|4295.3|4298.3|4295.5|4298.3|4295.5|4297.3|4294.5|55
1605088570000|2020-11-11 09:56:10|4298.7|4295.9|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|15
1605088580000|2020-11-11 09:56:20|4297.8|4295|4296.1|4293.3|4298.2|4295.4|4295.7|4292.9|25
1605088590000|2020-11-11 09:56:30|4295.7|4292.9|4295.7|4292.9|4296.7|4293.9|4295.7|4292.9|32
1605088600000|2020-11-11 09:56:40|4296.1|4293.3|4294.7|4291.9|4296.1|4293.3|4294.7|4291.9|65
1605088610000|2020-11-11 09:56:50|4295.1|4292.3|4294.1|4291.3|4295.1|4292.3|4292.7|4289.9|44
1605088620000|2020-11-11 09:57:00|4294.2|4291.4|4293.7|4290.9|4294.7|4291.9|4293.7|4290.9|26
1605088630000|2020-11-11 09:57:10|4294.1|4291.3|4292.7|4289.9|4294.1|4291.3|4292.7|4289.9|23
1605088640000|2020-11-11 09:57:20|4292.3|4289.5|4291.1|4288.3|4292.7|4289.9|4290.1|4287.3|122
1605088650000|2020-11-11 09:57:30|4291.7|4288.9|4293.4|4290.6|4293.7|4290.9|4291.3|4288.5|39
1605088660000|2020-11-11 09:57:40|4293.1|4290.3|4294.3|4291.5|4294.3|4291.5|4292.7|4289.9|13
1605088670000|2020-11-11 09:57:50|4294.7|4291.9|4295.3|4292.5|4296.7|4293.9|4294.2|4291.4|26
1605088680000|2020-11-11 09:58:00|4295.7|4292.9|4296.1|4293.3|4296.9|4294.1|4295.3|4292.5|45
1605088690000|2020-11-11 09:58:10|4295.3|4292.5|4292.7|4289.9|4295.7|4292.9|4292.7|4289.9|26
1605088700000|2020-11-11 09:58:20|4292.8|4290|4293.7|4290.9|4294.1|4291.3|4292.7|4289.9|10
1605088710000|2020-11-11 09:58:30|4294.1|4291.3|4295.3|4292.5|4295.3|4292.5|4293.7|4290.9|9
1605088720000|2020-11-11 09:58:40|4295.1|4292.3|4294.7|4291.9|4295.7|4292.9|4294.7|4291.9|16
1605088730000|2020-11-11 09:58:50|4294.8|4292|4294.7|4291.9|4295.3|4292.5|4294.3|4291.5|17
1605088740000|2020-11-11 09:59:00|4295.3|4292.5|4295.2|4292.4|4295.7|4292.9|4294.7|4291.9|20
1605088750000|2020-11-11 09:59:10|4295.3|4292.5|4294.3|4291.5|4295.7|4292.9|4294.3|4291.5|14
1605088760000|2020-11-11 09:59:20|4294.7|4291.9|4295.7|4292.9|4295.7|4292.9|4294.3|4291.5|5
1605088770000|2020-11-11 09:59:30|4295.6|4292.8|4292.3|4289.5|4295.7|4292.9|4292.3|4289.5|38
1605088780000|2020-11-11 09:59:40|4293.1|4290.3|4294.3|4291.5|4294.3|4291.5|4292.3|4289.5|22
1605088790000|2020-11-11 09:59:50|4294.2|4291.4|4292.7|4289.9|4294.2|4291.4|4292.7|4289.9|12
1605088800000|2020-11-11 10:00:00|4293.3|4290.5|4295.2|4292.4|4295.3|4292.5|4292.7|4289.9|21
1605088810000|2020-11-11 10:00:10|4295.1|4292.3|4293.7|4290.9|4295.7|4292.9|4293.7|4290.9|19
1605088820000|2020-11-11 10:00:20|4293.9|4291.1|4293.7|4290.9|4294.7|4291.9|4293.7|4290.9|16
1605088830000|2020-11-11 10:00:30|4293.3|4290.5|4295.1|4292.3|4295.3|4292.5|4293.3|4290.5|26
1605088840000|2020-11-11 10:00:40|4295.3|4292.5|4295.2|4292.4|4295.7|4292.9|4295.2|4292.4|4
1605088850000|2020-11-11 10:00:50|4295.1|4292.3|4293.7|4290.9|4295.3|4292.5|4292.7|4289.9|31
1605088860000|2020-11-11 10:01:00|4294.1|4291.3|4293.1|4290.3|4295.3|4292.5|4293.1|4290.3|43
1605088870000|2020-11-11 10:01:10|4293.7|4290.9|4293.1|4290.3|4294.1|4291.3|4292.3|4289.5|17
1605088880000|2020-11-11 10:01:20|4293.2|4290.4|4293.7|4290.9|4293.7|4290.9|4293.1|4290.3|10
1605088890000|2020-11-11 10:01:30|4293.1|4290.3|4293.1|4290.3|4293.3|4290.5|4292.7|4289.9|29
1605088900000|2020-11-11 10:01:40|4293.2|4290.4|4294.7|4291.9|4294.7|4291.9|4293.2|4290.4|74
1605088910000|2020-11-11 10:01:50|||||||||2
1605088920000|2020-11-11 10:02:00|4294.3|4291.5|4293.7|4290.9|4294.3|4291.5|4293.7|4290.9|8
1605088930000|2020-11-11 10:02:10|4294.1|4291.3|4294.2|4291.4|4294.3|4291.5|4294.1|4291.3|25
1605088940000|2020-11-11 10:02:20|4294.1|4291.3|4293.1|4290.3|4294.2|4291.4|4292.7|4289.9|17
1605088950000|2020-11-11 10:02:30|4292.7|4289.9|4293.2|4290.4|4293.3|4290.5|4292.7|4289.9|5
1605088960000|2020-11-11 10:02:40|4293.3|4290.5|4292.3|4289.5|4294.1|4291.3|4292.1|4289.3|34
1605088970000|2020-11-11 10:02:50|4292.7|4289.9|4293.2|4290.4|4293.7|4290.9|4292.7|4289.9|3
1605088980000|2020-11-11 10:03:00|4293.3|4290.5|4291.7|4288.9|4293.3|4290.5|4291.7|4288.9|4
1605088990000|2020-11-11 10:03:10|4292.1|4289.3|4292.2|4289.4|4292.3|4289.5|4291.7|4288.9|9
1605089000000|2020-11-11 10:03:20|4292.1|4289.3|4292.3|4289.5|4292.3|4289.5|4292.1|4289.3|11
1605089010000|2020-11-11 10:03:30|4292.2|4289.4|4288.1|4285.3|4292.3|4289.5|4287.2|4284.4|112
1605089020000|2020-11-11 10:03:40|4288.2|4285.4|4288.3|4285.5|4289.1|4286.3|4288.2|4285.4|22
1605089030000|2020-11-11 10:03:50|4288.1|4285.3|4288.7|4285.9|4288.7|4285.9|4287.3|4284.5|20
1605089040000|2020-11-11 10:04:00|4289.1|4286.3|4289.7|4286.9|4289.7|4286.9|4287.7|4284.9|39
1605089050000|2020-11-11 10:04:10|4289.3|4286.5|4289.7|4286.9|4289.7|4286.9|4289.3|4286.5|9
1605089060000|2020-11-11 10:04:20|4289.1|4286.3|4289.7|4286.9|4289.7|4286.9|4288.7|4285.9|16
1605089070000|2020-11-11 10:04:30|4290.1|4287.3|4289.7|4286.9|4290.1|4287.3|4289.2|4286.4|7
1605089080000|2020-11-11 10:04:40|4290.3|4287.5|4290.7|4287.9|4291.7|4288.9|4290.3|4287.5|18
1605089090000|2020-11-11 10:04:50|4291.1|4288.3|4290.7|4287.9|4291.7|4288.9|4290.7|4287.9|4
1605089100000|2020-11-11 10:05:00|4290.3|4287.5|4292.7|4289.9|4292.7|4289.9|4290.3|4287.5|19
1605089110000|2020-11-11 10:05:10|4292.3|4289.5|4293.3|4290.5|4293.7|4290.9|4292.3|4289.5|5
1605089120000|2020-11-11 10:05:20|4293.7|4290.9|4293.7|4290.9|4294.3|4291.5|4293.3|4290.5|14
1605089130000|2020-11-11 10:05:30|4294.3|4291.5|4295.2|4292.4|4295.3|4292.5|4294.3|4291.5|10
1605089140000|2020-11-11 10:05:40|4295.1|4292.3|4293.3|4290.5|4295.3|4292.5|4293.1|4290.3|21
1605089150000|2020-11-11 10:05:50|4293.7|4290.9|4294.7|4291.9|4294.7|4291.9|4293.7|4290.9|1
1605089160000|2020-11-11 10:06:00|4294.4|4291.6|4291.7|4288.9|4294.4|4291.6|4290.7|4287.9|88
1605089170000|2020-11-11 10:06:10|4292.3|4289.5|4292.2|4289.4|4293.6|4290.8|4291.8|4289|49
1605089180000|2020-11-11 10:06:20|4292.3|4289.5|4292.3|4289.5|4292.3|4289.5|4290.3|4287.5|48
1605089190000|2020-11-11 10:06:30|4293.3|4290.5|4292.3|4289.5|4293.3|4290.5|4291.7|4288.9|20
1605089200000|2020-11-11 10:06:40|4291.7|4288.9|4291.7|4288.9|4291.8|4289|4291.2|4288.4|16
1605089210000|2020-11-11 10:06:50|4291.8|4289|4291.3|4288.5|4292.3|4289.5|4291.3|4288.5|4
1605089220000|2020-11-11 10:07:00|4291.7|4288.9|4293.7|4290.9|4293.7|4290.9|4291.7|4288.9|45
1605089230000|2020-11-11 10:07:10|4293.3|4290.5|4293.7|4290.9|4293.7|4290.9|4293.3|4290.5|4
1605089240000|2020-11-11 10:07:20|4293.3|4290.5|4293.7|4290.9|4293.7|4290.9|4293.3|4290.5|4
1605089250000|2020-11-11 10:07:30|4293.8|4291|4294.7|4291.9|4295.1|4292.3|4293.8|4291|8
1605089260000|2020-11-11 10:07:40|4295.1|4292.3|4294.7|4291.9|4295.1|4292.3|4294.2|4291.4|6
1605089270000|2020-11-11 10:07:50|4294.1|4291.3|4294.7|4291.9|4294.7|4291.9|4294.1|4291.3|8
1605089280000|2020-11-11 10:08:00|4295.1|4292.3|4295.3|4292.5|4295.3|4292.5|4294.7|4291.9|12
1605089290000|2020-11-11 10:08:10|4297.1|4294.3|4298.7|4295.9|4299.1|4296.3|4297.1|4294.3|68
1605089300000|2020-11-11 10:08:20|4299.3|4296.5|4299.7|4296.9|4300.7|4297.9|4299.3|4296.5|60
1605089310000|2020-11-11 10:08:30|4299.4|4296.6|4297.7|4294.9|4299.4|4296.6|4297.3|4294.5|18
1605089320000|2020-11-11 10:08:40|4298.1|4295.3|4299.7|4296.9|4299.7|4296.9|4297.7|4294.9|9
1605089330000|2020-11-11 10:08:50|4300.1|4297.3|4300.1|4297.3|4300.7|4297.9|4299.7|4296.9|24
1605089340000|2020-11-11 10:09:00|4300.2|4297.4|4299.4|4296.6|4300.3|4297.5|4299.2|4296.4|33
1605089350000|2020-11-11 10:09:10|4299.1|4296.3|4300.1|4297.3|4300.7|4297.9|4299.1|4296.3|11
1605089360000|2020-11-11 10:09:20|4299.7|4296.9|4299.7|4296.9|4300.1|4297.3|4299.7|4296.9|0
1605089370000|2020-11-11 10:09:30|4300.1|4297.3|4299.7|4296.9|4300.2|4297.4|4299.7|4296.9|5
1605089380000|2020-11-11 10:09:40|4300.1|4297.3|4300.2|4297.4|4300.7|4297.9|4300.1|4297.3|17
1605089390000|2020-11-11 10:09:50|4300.1|4297.3|4299.7|4296.9|4300.7|4297.9|4299.7|4296.9|2
1605089400000|2020-11-11 10:10:00|4299.2|4296.4|4299.2|4296.4|4299.2|4296.4|4298.7|4295.9|7
1605089410000|2020-11-11 10:10:10|4299.3|4296.5|4302.7|4299.9|4302.7|4299.9|4299.2|4296.4|74
1605089420000|2020-11-11 10:10:20|4302.2|4299.4|4303.3|4300.5|4303.7|4300.9|4302.1|4299.3|48
1605089430000|2020-11-11 10:10:30|4303.7|4300.9|4302.7|4299.9|4303.7|4300.9|4302.3|4299.5|23
1605089440000|2020-11-11 10:10:40|4302.4|4299.6|4301.1|4298.3|4302.4|4299.6|4300.7|4297.9|61
1605089450000|2020-11-11 10:10:50|4301.2|4298.4|4303.7|4300.9|4303.7|4300.9|4301.2|4298.4|15
1605089460000|2020-11-11 10:11:00|4303.6|4300.8|4303.7|4300.9|4303.7|4300.9|4303.1|4300.3|12
1605089470000|2020-11-11 10:11:10|4303.2|4300.4|4302.2|4299.4|4303.7|4300.9|4302.1|4299.3|11
1605089480000|2020-11-11 10:11:20|4302.3|4299.5|4300.7|4297.9|4302.3|4299.5|4300.7|4297.9|21
1605089490000|2020-11-11 10:11:30|4301.7|4298.9|4303.1|4300.3|4303.1|4300.3|4300.7|4297.9|46
1605089500000|2020-11-11 10:11:40|4302.7|4299.9|4302.1|4299.3|4303.7|4300.9|4302.1|4299.3|13
1605089510000|2020-11-11 10:11:50|4302.3|4299.5|4302.3|4299.5|4302.3|4299.5|4301.7|4298.9|14
1605089520000|2020-11-11 10:12:00|4302.2|4299.4|4301.7|4298.9|4302.3|4299.5|4301.3|4298.5|13
1605089530000|2020-11-11 10:12:10|4301.3|4298.5|4301.7|4298.9|4302.2|4299.4|4301.3|4298.5|67
1605089540000|2020-11-11 10:12:20|4301.3|4298.5|4300.3|4297.5|4301.3|4298.5|4298.3|4295.5|55
1605089550000|2020-11-11 10:12:30|4301.2|4298.4|4300.8|4298|4301.2|4298.4|4299.7|4296.9|21
1605089560000|2020-11-11 10:12:40|4300.7|4297.9|4301.7|4298.9|4303.2|4300.4|4300.7|4297.9|49
1605089570000|2020-11-11 10:12:50|4301.8|4299|4300.7|4297.9|4302.3|4299.5|4300.3|4297.5|21
1605089580000|2020-11-11 10:13:00|4301.1|4298.3|4302.2|4299.4|4302.7|4299.9|4300.7|4297.9|12
1605089590000|2020-11-11 10:13:10|4301.7|4298.9|4302.7|4299.9|4303.1|4300.3|4301.3|4298.5|9
1605089600000|2020-11-11 10:13:20|4303.1|4300.3|4301.3|4298.5|4303.1|4300.3|4300.7|4297.9|58
1605089610000|2020-11-11 10:13:30|4301.2|4298.4|4298.8|4296|4301.3|4298.5|4298.3|4295.5|34
1605089620000|2020-11-11 10:13:40|4299.2|4296.4|4299.3|4296.5|4299.3|4296.5|4298.3|4295.5|22
1605089630000|2020-11-11 10:13:50|4300.1|4297.3|4299.1|4296.3|4300.3|4297.5|4299.1|4296.3|23
1605089640000|2020-11-11 10:14:00|4299.3|4296.5|4299.2|4296.4|4299.3|4296.5|4298.7|4295.9|64
1605089650000|2020-11-11 10:14:10|4299.3|4296.5|4299.2|4296.4|4299.7|4296.9|4298.7|4295.9|4
1605089660000|2020-11-11 10:14:20|4298.7|4295.9|4302.2|4299.4|4302.7|4299.9|4298.7|4295.9|44
1605089670000|2020-11-11 10:14:30|4301.8|4299|4302.2|4299.4|4303.2|4300.4|4300.7|4297.9|42
1605089680000|2020-11-11 10:14:40|4302.3|4299.5|4301.7|4298.9|4302.3|4299.5|4300.3|4297.5|11
1605089690000|2020-11-11 10:14:50|4301.8|4299|4302.7|4299.9|4302.7|4299.9|4301.7|4298.9|8
1605089700000|2020-11-11 10:15:00|4302.8|4300|4304.3|4301.5|4304.7|4301.9|4302.8|4300|26
1605089710000|2020-11-11 10:15:10|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|4304.3|4301.5|4
1605089720000|2020-11-11 10:15:20|4304.3|4301.5|4303.7|4300.9|4304.3|4301.5|4303.7|4300.9|9
1605089730000|2020-11-11 10:15:30|4303.8|4301|4303.7|4300.9|4303.8|4301|4302.7|4299.9|33
1605089740000|2020-11-11 10:15:40|4304.1|4301.3|4303.1|4300.3|4304.1|4301.3|4302.7|4299.9|15
1605089750000|2020-11-11 10:15:50|4302.7|4299.9|4303.2|4300.4|4303.7|4300.9|4302.7|4299.9|19
1605089760000|2020-11-11 10:16:00|4303.3|4300.5|4302.7|4299.9|4303.7|4300.9|4302.7|4299.9|3
1605089770000|2020-11-11 10:16:10|4302.3|4299.5|4301.7|4298.9|4302.7|4299.9|4301.2|4298.4|18
1605089780000|2020-11-11 10:16:20|4302.1|4299.3|4302.2|4299.4|4302.7|4299.9|4302.1|4299.3|13
1605089790000|2020-11-11 10:16:30|4302.7|4299.9|4302.3|4299.5|4302.7|4299.9|4302.1|4299.3|5
1605089800000|2020-11-11 10:16:40|4302.7|4299.9|4303.7|4300.9|4303.7|4300.9|4302.7|4299.9|13
1605089810000|2020-11-11 10:16:50|4303.3|4300.5|4303.7|4300.9|4303.7|4300.9|4302.7|4299.9|12
1605089820000|2020-11-11 10:17:00|4303.3|4300.5|4302.7|4299.9|4303.7|4300.9|4302.7|4299.9|4
1605089830000|2020-11-11 10:17:10|4303.1|4300.3|4303.7|4300.9|4303.7|4300.9|4302.7|4299.9|7
1605089840000|2020-11-11 10:17:20|4303.2|4300.4|4304.7|4301.9|4306.3|4303.5|4303.2|4300.4|69
1605089850000|2020-11-11 10:17:30|4304.6|4301.8|4304.7|4301.9|4305.2|4302.4|4304.1|4301.3|14
1605089860000|2020-11-11 10:17:40|4304.3|4301.5|4305.7|4302.9|4305.7|4302.9|4304.3|4301.5|29
1605089870000|2020-11-11 10:17:50|4306.3|4303.5|4308.3|4305.5|4308.3|4305.5|4306.3|4303.5|35
1605089880000|2020-11-11 10:18:00|4308.7|4305.9|4307.7|4304.9|4308.7|4305.9|4307.2|4304.4|35
1605089890000|2020-11-11 10:18:10|4307.2|4304.4|4308.1|4305.3|4308.1|4305.3|4307.2|4304.4|8
1605089900000|2020-11-11 10:18:20|4308.2|4305.4|4308.7|4305.9|4308.7|4305.9|4307.7|4304.9|24
1605089910000|2020-11-11 10:18:30|4308.8|4306|4307.7|4304.9|4309.2|4306.4|4307.7|4304.9|14
1605089920000|2020-11-11 10:18:40|4308.1|4305.3|4307.7|4304.9|4308.1|4305.3|4306.7|4303.9|35
1605089930000|2020-11-11 10:18:50|4307.3|4304.5|4307.7|4304.9|4308.7|4305.9|4307.3|4304.5|5
1605089940000|2020-11-11 10:19:00|4307.8|4305|4307.7|4304.9|4308.7|4305.9|4307.1|4304.3|13
1605089950000|2020-11-11 10:19:10|4307.1|4304.3|4307.2|4304.4|4308.1|4305.3|4306.7|4303.9|14
1605089960000|2020-11-11 10:19:20|4307.1|4304.3|4305.7|4302.9|4307.1|4304.3|4303.3|4300.5|37
1605089970000|2020-11-11 10:19:30|4305.1|4302.3|4304.7|4301.9|4306.7|4303.9|4304.7|4301.9|31
1605089980000|2020-11-11 10:19:40|4304.3|4301.5|4303.7|4300.9|4304.7|4301.9|4303.3|4300.5|8
1605089990000|2020-11-11 10:19:50|4303.6|4300.8|4303.7|4300.9|4303.7|4300.9|4303.6|4300.8|4
1605090000000|2020-11-11 10:20:00|4303.6|4300.8|4303.7|4300.9|4304.7|4301.9|4303.6|4300.8|24
1605090010000|2020-11-11 10:20:10|4303.2|4300.4|4303.7|4300.9|4304.1|4301.3|4303.1|4300.3|19
1605090020000|2020-11-11 10:20:20|4304.1|4301.3|4303.7|4300.9|4304.1|4301.3|4303.7|4300.9|5
1605090030000|2020-11-11 10:20:30|4304.1|4301.3|4304.1|4301.3|4304.7|4301.9|4304.1|4301.3|21
1605090040000|2020-11-11 10:20:40|4303.7|4300.9|4303.7|4300.9|4304.3|4301.5|4303.7|4300.9|4
1605090050000|2020-11-11 10:20:50|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|10
1605090060000|2020-11-11 10:21:00|4304.8|4302|4305.1|4302.3|4305.1|4302.3|4304.1|4301.3|69
1605090070000|2020-11-11 10:21:10|4304.8|4302|4303.7|4300.9|4304.8|4302|4303.6|4300.8|21
1605090080000|2020-11-11 10:21:20|4303.6|4300.8|4303.1|4300.3|4303.6|4300.8|4302.1|4299.3|28
1605090090000|2020-11-11 10:21:30|4303|4300.2|4301.1|4298.3|4303|4300.2|4300.1|4297.3|50
1605090100000|2020-11-11 10:21:40|4301.7|4298.9|4302.1|4299.3|4302.7|4299.9|4301.6|4298.8|16
1605090110000|2020-11-11 10:21:50|4302.3|4299.5|4300.7|4297.9|4302.7|4299.9|4300.7|4297.9|9
1605090120000|2020-11-11 10:22:00|4301.1|4298.3|4302.7|4299.9|4302.7|4299.9|4300.7|4297.9|9
1605090130000|2020-11-11 10:22:10|4303.1|4300.3|4304.7|4301.9|4304.7|4301.9|4302.7|4299.9|36
1605090140000|2020-11-11 10:22:20|4304.6|4301.8|4302.7|4299.9|4304.7|4301.9|4302.7|4299.9|24
1605090150000|2020-11-11 10:22:30|4302.1|4299.3|4301.7|4298.9|4303.1|4300.3|4301.7|4298.9|13
1605090160000|2020-11-11 10:22:40|4301.8|4299|4300.1|4297.3|4302.7|4299.9|4299.7|4296.9|42
1605090170000|2020-11-11 10:22:50|4300.2|4297.4|4301.2|4298.4|4301.3|4298.5|4299.3|4296.5|23
1605090180000|2020-11-11 10:23:00|4301.3|4298.5|4303.1|4300.3|4303.7|4300.9|4301.2|4298.4|8
1605090190000|2020-11-11 10:23:10|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4301.7|4298.9|7
1605090200000|2020-11-11 10:23:20|4302.3|4299.5|4302.7|4299.9|4303.3|4300.5|4302.2|4299.4|8
1605090210000|2020-11-11 10:23:30|4303.3|4300.5|4304.2|4301.4|4305.1|4302.3|4303.3|4300.5|40
1605090220000|2020-11-11 10:23:40|4304.1|4301.3|4304.2|4301.4|4304.7|4301.9|4303.7|4300.9|11
1605090230000|2020-11-11 10:23:50|4304.3|4301.5|4304.3|4301.5|4304.7|4301.9|4303.7|4300.9|8
1605090240000|2020-11-11 10:24:00|4304.7|4301.9|4305.7|4302.9|4306.1|4303.3|4304.3|4301.5|36
1605090250000|2020-11-11 10:24:10|4305.9|4303.1|4305.1|4302.3|4309.7|4306.9|4303.6|4300.8|137
1605090260000|2020-11-11 10:24:20|4305.3|4302.5|4305.2|4302.4|4305.7|4302.9|4304.7|4301.9|25
1605090270000|2020-11-11 10:24:30|4305.1|4302.3|4302.1|4299.3|4305.1|4302.3|4301.7|4298.9|45
1605090280000|2020-11-11 10:24:40|4302.2|4299.4|4305.1|4302.3|4305.1|4302.3|4302.2|4299.4|13
1605090290000|2020-11-11 10:24:50|4304.7|4301.9|4306.2|4303.4|4306.2|4303.4|4304.1|4301.3|12
1605090300000|2020-11-11 10:25:00|4306.3|4303.5|4305.7|4302.9|4306.3|4303.5|4305.6|4302.8|17
1605090310000|2020-11-11 10:25:10|4305.5|4302.7|4303.7|4300.9|4305.5|4302.7|4303.2|4300.4|8
1605090320000|2020-11-11 10:25:20|4303.2|4300.4|4303.9|4301.1|4304.3|4301.5|4303.2|4300.4|10
1605090330000|2020-11-11 10:25:30|4304.3|4301.5|4303.7|4300.9|4304.8|4302|4301.7|4298.9|29
1605090340000|2020-11-11 10:25:40|4303.8|4301|4304.7|4301.9|4305.1|4302.3|4303.8|4301|10
1605090350000|2020-11-11 10:25:50|4304.3|4301.5|4300.7|4297.9|4305.1|4302.3|4299.5|4296.7|63
1605090360000|2020-11-11 10:26:00|4301.1|4298.3|4302.7|4299.9|4302.7|4299.9|4300.7|4297.9|15
1605090370000|2020-11-11 10:26:10|4303.3|4300.5|4303.7|4300.9|4303.7|4300.9|4302.3|4299.5|18
1605090380000|2020-11-11 10:26:20|4303.3|4300.5|4305.3|4302.5|4305.3|4302.5|4303.3|4300.5|10
1605090390000|2020-11-11 10:26:30|4305.1|4302.3|4305.3|4302.5|4305.7|4302.9|4304.7|4301.9|13
1605090400000|2020-11-11 10:26:40|4305.7|4302.9|4306.3|4303.5|4306.7|4303.9|4305.7|4302.9|7
1605090410000|2020-11-11 10:26:50|4306.7|4303.9|4307.7|4304.9|4307.7|4304.9|4306.3|4303.5|26
1605090420000|2020-11-11 10:27:00|4307.3|4304.5|4305.1|4302.3|4307.8|4305|4304.7|4301.9|21
1605090430000|2020-11-11 10:27:10|4305.3|4302.5|4303.7|4300.9|4305.7|4302.9|4302.7|4299.9|40
1605090440000|2020-11-11 10:27:20|4303.3|4300.5|4303.8|4301|4304.2|4301.4|4303.2|4300.4|8
1605090450000|2020-11-11 10:27:30|4303.7|4300.9|4304.7|4301.9|4305.1|4302.3|4303.7|4300.9|9
1605090460000|2020-11-11 10:27:40|4304.3|4301.5|4303.7|4300.9|4304.7|4301.9|4303.7|4300.9|12
1605090470000|2020-11-11 10:27:50|4303.3|4300.5|4304.2|4301.4|4304.2|4301.4|4303.3|4300.5|7
1605090480000|2020-11-11 10:28:00|4305.1|4302.3|4305.8|4303|4306.3|4303.5|4304.7|4301.9|13
1605090490000|2020-11-11 10:28:10|4306.2|4303.4|4307.3|4304.5|4307.7|4304.9|4305.8|4303|25
1605090500000|2020-11-11 10:28:20|4307.7|4304.9|4309.1|4306.3|4309.1|4306.3|4307.7|4304.9|12
1605090510000|2020-11-11 10:28:30|4309.2|4306.4|4307.2|4304.4|4309.3|4306.5|4306.7|4303.9|59
1605090520000|2020-11-11 10:28:40|4306.8|4304|4306.7|4303.9|4307.3|4304.5|4306.7|4303.9|15
1605090530000|2020-11-11 10:28:50|4306.3|4303.5|4306.3|4303.5|4306.3|4303.5|4305.3|4302.5|16
1605090540000|2020-11-11 10:29:00|4306.8|4304|4311.3|4308.5|4312.2|4309.4|4306.8|4304|304
1605090550000|2020-11-11 10:29:10|4311.2|4308.4|4309.7|4306.9|4311.7|4308.9|4309.7|4306.9|91
1605090560000|2020-11-11 10:29:20|4309.3|4306.5|4309.7|4306.9|4309.7|4306.9|4309.1|4306.3|7
1605090570000|2020-11-11 10:29:30|4310.7|4307.9|4314.3|4311.5|4314.7|4311.9|4310.7|4307.9|95
1605090580000|2020-11-11 10:29:40|4314.2|4311.4|4313.7|4310.9|4314.3|4311.5|4313.7|4310.9|31
1605090590000|2020-11-11 10:29:50|4313.3|4310.5|4313.7|4310.9|4314.3|4311.5|4313.3|4310.5|14
1605090600000|2020-11-11 10:30:00|4313.8|4311|4312.3|4309.5|4314.7|4311.9|4312.3|4309.5|39
1605090610000|2020-11-11 10:30:10|4312.2|4309.4|4315.3|4312.5|4316.7|4312.7|4311.7|4308.9|98
1605090620000|2020-11-11 10:30:20|4314.7|4311.9|4315.2|4312.4|4315.7|4312.9|4314.7|4311.9|43
1605090630000|2020-11-11 10:30:30|4315.3|4312.5|4315.7|4312.9|4315.7|4312.9|4314.3|4311.5|37
1605090640000|2020-11-11 10:30:40|4316.1|4313.3|4316.3|4313.5|4316.7|4313.9|4315.9|4313.1|20
1605090650000|2020-11-11 10:30:50|4316.7|4313.9|4320.1|4317.3|4325.1|4322.3|4315.7|4312.9|322
1605090660000|2020-11-11 10:31:00|4320.3|4317.5|4321.1|4318.3|4323.7|4320.9|4319.7|4316.9|156
1605090670000|2020-11-11 10:31:10|4320.7|4317.9|4322.1|4319.3|4322.7|4319.9|4320.1|4317.3|94
1605090680000|2020-11-11 10:31:20|4322.7|4319.9|4322.1|4319.3|4323.7|4320.9|4321.7|4318.9|171
1605090690000|2020-11-11 10:31:30|4322.3|4319.5|4322.7|4319.9|4323.7|4320.9|4322.2|4319.4|28
1605090700000|2020-11-11 10:31:40|4322.2|4319.4|4320.7|4317.9|4322.3|4319.5|4320.1|4317.3|116
1605090710000|2020-11-11 10:31:50|4320.3|4317.5|4320.7|4317.9|4321.7|4318.9|4320.3|4317.5|32
1605090720000|2020-11-11 10:32:00|4320.3|4317.5|4318.1|4315.3|4320.3|4317.5|4318.1|4315.3|81
1605090730000|2020-11-11 10:32:10|4318.2|4315.4|4319.7|4316.9|4319.7|4316.9|4317.2|4314.4|84
1605090740000|2020-11-11 10:32:20|4319.2|4316.4|4318.7|4315.9|4320.7|4317.9|4318.7|4315.9|43
1605090750000|2020-11-11 10:32:30|4318.3|4315.5|4317.7|4314.9|4318.7|4315.9|4317.2|4314.4|29
1605090760000|2020-11-11 10:32:40|4317.3|4314.5|4317.3|4314.5|4317.7|4314.9|4316.7|4313.9|28
1605090770000|2020-11-11 10:32:50|4317.7|4314.9|4316.7|4313.9|4317.7|4314.9|4316.7|4313.9|44
1605090780000|2020-11-11 10:33:00|4317.2|4314.4|4317.7|4314.9|4317.7|4314.9|4316.7|4313.9|13
1605090790000|2020-11-11 10:33:10|4317.3|4314.5|4315.7|4312.9|4317.7|4314.9|4315.7|4312.9|38
1605090800000|2020-11-11 10:33:20|4315.8|4313|4316.7|4313.9|4316.7|4313.9|4315.3|4312.5|33
1605090810000|2020-11-11 10:33:30|4317.3|4314.5|4319.3|4316.5|4319.7|4316.9|4317.3|4314.5|23
1605090820000|2020-11-11 10:33:40|4318.1|4315.3|4315.7|4312.9|4318.3|4315.5|4314.3|4311.5|107
1605090830000|2020-11-11 10:33:50|4315.3|4312.5|4314.3|4311.5|4315.3|4312.5|4313.6|4310.8|48
1605090840000|2020-11-11 10:34:00|4314.7|4311.9|4313.3|4310.5|4315.3|4312.5|4313.3|4310.5|19
1605090850000|2020-11-11 10:34:10|4313.7|4310.9|4312.3|4309.5|4314.7|4311.9|4312.3|4309.5|23
1605090860000|2020-11-11 10:34:20|4312.8|4310|4312.1|4309.3|4313.7|4310.9|4311.3|4308.5|63
1605090870000|2020-11-11 10:34:30|4312.3|4309.5|4311.8|4309|4312.7|4309.9|4311.3|4308.5|33
1605090880000|2020-11-11 10:34:40|4312.3|4309.5|4312.1|4309.3|4312.7|4309.9|4312.1|4309.3|11
1605090890000|2020-11-11 10:34:50|4311.3|4308.5|4310.3|4307.5|4311.3|4308.5|4310.3|4307.5|9
1605090900000|2020-11-11 10:35:00|4310.7|4307.9|4308.3|4305.5|4310.7|4307.9|4308.1|4305.3|87
1605090910000|2020-11-11 10:35:10|4308.2|4305.4|4306.7|4303.9|4308.3|4305.5|4306.3|4303.5|96
1605090920000|2020-11-11 10:35:20|4307.2|4304.4|4305.2|4302.4|4307.2|4304.4|4304.7|4301.9|57
1605090930000|2020-11-11 10:35:30|4305.3|4302.5|4305.3|4302.5|4306.7|4303.9|4305.1|4302.3|63
1605090940000|2020-11-11 10:35:40|4305.1|4302.3|4304.1|4301.3|4305.3|4302.5|4303.7|4300.9|59
1605090950000|2020-11-11 10:35:50|4303.7|4300.9|4303.7|4300.9|4305.2|4302.4|4303.7|4300.9|21
1605090960000|2020-11-11 10:36:00|4303.8|4301|4303.7|4300.9|4305.3|4302.5|4303.7|4300.9|59
1605090970000|2020-11-11 10:36:10|4304.2|4301.4|4301.3|4298.5|4304.2|4301.4|4300.3|4297.5|87
1605090980000|2020-11-11 10:36:20|4301.7|4298.9|4298.7|4295.9|4302.3|4299.5|4298.7|4295.9|202
1605090990000|2020-11-11 10:36:30|4298.8|4296|4300.2|4297.4|4300.2|4297.4|4298.7|4295.9|48
1605091000000|2020-11-11 10:36:40|4299.8|4297|4301.7|4298.9|4302.3|4299.5|4299.7|4296.9|52
1605091010000|2020-11-11 10:36:50|4301.1|4298.3|4301.3|4298.5|4301.7|4298.9|4300.3|4297.5|30
1605091020000|2020-11-11 10:37:00|4301.7|4298.9|4303.3|4300.5|4303.7|4300.9|4301.7|4298.9|26
1605091030000|2020-11-11 10:37:10|4303.7|4300.9|4303.3|4300.5|4304.3|4301.5|4303.3|4300.5|27
1605091040000|2020-11-11 10:37:20|4303.2|4300.4|4303.7|4300.9|4303.8|4301|4303.2|4300.4|20
1605091050000|2020-11-11 10:37:30|||||||||8
1605091060000|2020-11-11 10:37:40|4304.1|4301.3|4305.1|4302.3|4305.7|4302.9|4303.7|4300.9|46
1605091070000|2020-11-11 10:37:50|4305.2|4302.4|4306.7|4303.9|4307.1|4304.3|4305.2|4302.4|43
1605091080000|2020-11-11 10:38:00|4307.1|4304.3|4304.7|4301.9|4307.1|4304.3|4304.3|4301.5|35
1605091090000|2020-11-11 10:38:10|4304.3|4301.5|4303.3|4300.5|4304.3|4301.5|4303.3|4300.5|10
1605091100000|2020-11-11 10:38:20|4303.7|4300.9|4304.7|4301.9|4304.7|4301.9|4303.7|4300.9|3
1605091110000|2020-11-11 10:38:30|4304.3|4301.5|4304.7|4301.9|4306.1|4302.9|4304.1|4301.3|140
1605091120000|2020-11-11 10:38:40|4304.3|4301.5|4307.3|4304.5|4307.3|4304.5|4304.3|4301.5|28
1605091130000|2020-11-11 10:38:50|4307.7|4304.9|4308.7|4305.9|4309.7|4306.9|4307.7|4304.9|52
1605091140000|2020-11-11 10:39:00|4309|4306.2|4310.7|4307.9|4311.7|4308.9|4309|4306.2|72
1605091150000|2020-11-11 10:39:10|4309.2|4306.4|4309.7|4306.9|4309.7|4306.9|4309.1|4306.3|25
1605091160000|2020-11-11 10:39:20|4309.3|4306.5|4309.7|4306.9|4309.7|4306.9|4309.3|4306.5|23
1605091170000|2020-11-11 10:39:30|4309.6|4306.8|4309.7|4306.9|4310.7|4307.9|4309.2|4306.4|17
1605091180000|2020-11-11 10:39:40|4309.6|4306.8|4309.7|4306.9|4310.1|4307.3|4309.1|4306.3|35
1605091190000|2020-11-11 10:39:50|4310.3|4307.5|4308.7|4305.9|4311.1|4308.3|4308.7|4305.9|38
1605091200000|2020-11-11 10:40:00|4309.1|4306.3|4309.7|4306.9|4310.7|4307.9|4308.7|4305.9|20
1605091210000|2020-11-11 10:40:10|4309.1|4306.3|4310.1|4307.3|4310.1|4307.3|4309.1|4306.3|34
1605091220000|2020-11-11 10:40:20|4309.7|4306.9|4309.1|4306.3|4309.7|4306.9|4308.1|4305.3|47
1605091230000|2020-11-11 10:40:30|4309.2|4306.4|4309.7|4306.9|4310.3|4307.5|4309.2|4306.4|16
1605091240000|2020-11-11 10:40:40|4310.1|4307.3|4309.7|4306.9|4311.1|4308.3|4309.7|4306.9|9
1605091250000|2020-11-11 10:40:50|4309.3|4306.5|4309.7|4306.9|4310.3|4307.5|4309.1|4306.3|40
1605091260000|2020-11-11 10:41:00|4309.5|4306.7|4309.7|4306.9|4310.2|4307.4|4309.1|4306.3|8
1605091270000|2020-11-11 10:41:10|4309.1|4306.3|4309.7|4306.9|4309.7|4306.9|4309.1|4306.3|3
1605091280000|2020-11-11 10:41:20|4310.1|4307.3|4311.2|4308.4|4311.3|4308.5|4309.7|4306.9|25
1605091290000|2020-11-11 10:41:30|4311.3|4308.5|4313.1|4310.3|4313.7|4310.9|4311.2|4308.4|31
1605091300000|2020-11-11 10:41:40|4313.2|4310.4|4313.1|4310.3|4313.7|4310.9|4312.7|4309.9|21
1605091310000|2020-11-11 10:41:50|4312.7|4309.9|4313.2|4310.4|4313.2|4310.4|4312.3|4309.5|3
1605091320000|2020-11-11 10:42:00|4313.7|4310.9|4315.2|4312.4|4315.7|4312.9|4313.7|4310.9|24
1605091330000|2020-11-11 10:42:10|4315.6|4312.8|4315.2|4312.4|4316.1|4313.3|4315.1|4312.3|31
1605091340000|2020-11-11 10:42:20|4315.6|4312.8|4315.7|4312.9|4317.3|4314.5|4315.1|4312.3|81
1605091350000|2020-11-11 10:42:30|4315.3|4312.5|4314.7|4311.9|4315.7|4312.9|4314.7|4311.9|14
1605091360000|2020-11-11 10:42:40|4314.8|4312|4315.7|4312.9|4316.3|4313.5|4314.7|4311.9|27
1605091370000|2020-11-11 10:42:50|4316.1|4313.3|4316.7|4313.9|4316.7|4313.9|4316.1|4313.3|18
1605091380000|2020-11-11 10:43:00|4316.3|4313.5|4316.3|4313.5|4317.7|4314.9|4316.3|4313.5|31
1605091390000|2020-11-11 10:43:10|4316.1|4313.3|4317.2|4314.4|4317.2|4314.4|4315.7|4312.9|47
1605091400000|2020-11-11 10:43:20|4316.7|4313.9|4317.3|4314.5|4317.7|4314.9|4316.7|4313.9|19
1605091410000|2020-11-11 10:43:30|4317.2|4314.4|4316.7|4313.9|4317.3|4314.5|4316.7|4313.9|16
1605091420000|2020-11-11 10:43:40|4316.8|4314|4316.3|4313.5|4318.1|4315.3|4315.7|4312.9|47
1605091430000|2020-11-11 10:43:50|4316.1|4313.3|4317.1|4314.3|4317.1|4314.3|4316.1|4313.3|9
1605091440000|2020-11-11 10:44:00|4316.7|4313.9|4317.7|4314.9|4318|4315.2|4316.3|4313.5|42
1605091450000|2020-11-11 10:44:10|4317.8|4315|4318.3|4315.5|4318.7|4315.9|4317.7|4314.9|15
1605091460000|2020-11-11 10:44:20|4318.2|4315.4|4317.7|4314.9|4318.3|4315.5|4317.7|4314.9|26
1605091470000|2020-11-11 10:44:30|4317.8|4315|4316.3|4313.5|4318.3|4315.5|4316.3|4313.5|41
1605091480000|2020-11-11 10:44:40|4316.1|4313.3|4317.3|4314.5|4317.3|4314.5|4315.3|4312.5|32
1605091490000|2020-11-11 10:44:50|4317.7|4314.9|4317.8|4315|4317.8|4315|4317.7|4314.9|16
1605091500000|2020-11-11 10:45:00|4317.7|4314.9|4318.3|4315.5|4318.7|4315.9|4317.7|4314.9|17
1605091510000|2020-11-11 10:45:10|4318.7|4315.9|4319.3|4316.5|4319.3|4316.5|4318.3|4315.5|9
1605091520000|2020-11-11 10:45:20|4319.7|4316.9|4320.7|4317.9|4320.7|4317.9|4319.7|4316.9|27
1605091530000|2020-11-11 10:45:30|4320.2|4317.4|4320.3|4317.5|4320.8|4318|4319.7|4316.9|74
1605091540000|2020-11-11 10:45:40|4319.7|4316.9|4315.7|4312.9|4320.7|4317.9|4315.1|4312.3|141
1605091550000|2020-11-11 10:45:50|4316.1|4313.3|4315.7|4312.9|4316.7|4313.9|4315.1|4312.3|40
1605091560000|2020-11-11 10:46:00|4316.2|4313.4|4313.7|4310.9|4316.7|4313.9|4313.3|4310.5|67
1605091570000|2020-11-11 10:46:10|4312.7|4309.9|4311.7|4308.9|4312.7|4309.9|4310.7|4307.9|100
1605091580000|2020-11-11 10:46:20|4312.3|4309.5|4309.7|4306.9|4312.7|4309.9|4308.8|4306|117
1605091590000|2020-11-11 10:46:30|4310.2|4307.4|4311.3|4308.5|4312.3|4309.5|4309.7|4306.9|72
1605091600000|2020-11-11 10:46:40|4311.2|4308.4|4312.3|4309.5|4312.3|4309.5|4310.7|4307.9|25
1605091610000|2020-11-11 10:46:50|4312.7|4309.9|4315.2|4312.4|4315.7|4312.9|4312.7|4309.9|134
1605091620000|2020-11-11 10:47:00|4315.1|4312.3|4315.7|4312.9|4316.7|4313.9|4314.3|4311.5|30
1605091630000|2020-11-11 10:47:10|4316.2|4313.4|4315.3|4312.5|4316.2|4313.4|4313.7|4310.9|53
1605091640000|2020-11-11 10:47:20|4315.7|4312.9|4314.8|4312|4316.3|4313.5|4314.7|4311.9|264
1605091650000|2020-11-11 10:47:30|4315.3|4312.5|4317.3|4314.5|4317.7|4314.9|4315.3|4312.5|33
1605091660000|2020-11-11 10:47:40|4317.2|4314.4|4318.2|4315.4|4319.3|4316.5|4316.8|4314|59
1605091670000|2020-11-11 10:47:50|4317.3|4314.5|4320.2|4317.4|4320.2|4317.4|4317.3|4314.5|29
1605091680000|2020-11-11 10:48:00|4320.3|4317.5|4320.3|4317.5|4321.1|4318.3|4320.1|4317.3|40
1605091690000|2020-11-11 10:48:10|4320.1|4317.3|4318.7|4315.9|4320.3|4317.5|4317.7|4314.9|82
1605091700000|2020-11-11 10:48:20|4318.3|4315.5|4318.3|4315.5|4318.8|4316|4317.7|4314.9|10
1605091710000|2020-11-11 10:48:30|4318.7|4315.9|4318.7|4315.9|4318.7|4315.9|4318.3|4315.5|9
1605091720000|2020-11-11 10:48:40|4319|4316.2|4318.8|4316|4319.2|4316.4|4318.7|4315.9|12
1605091730000|2020-11-11 10:48:50|4319|4316.2|4319.3|4316.5|4320.8|4318|4319|4316.2|43
1605091740000|2020-11-11 10:49:00|4319.7|4316.9|4319.7|4316.9|4320.2|4317.4|4318.3|4315.5|159
1605091750000|2020-11-11 10:49:10|4319.3|4316.5|4319.7|4316.9|4319.7|4316.9|4319.2|4316.4|43
1605091760000|2020-11-11 10:49:20|4320.2|4317.4|4320.3|4317.5|4320.7|4317.9|4319.8|4317|44
1605091770000|2020-11-11 10:49:30|4320.2|4317.4|4319.3|4316.5|4320.2|4317.4|4318.3|4315.5|115
1605091780000|2020-11-11 10:49:40|4320.1|4317.3|4319.7|4316.9|4320.3|4317.5|4319.3|4316.5|42
1605091790000|2020-11-11 10:49:50|4319.3|4316.5|4318.1|4315.3|4319.3|4316.5|4317.7|4314.9|44
1605091800000|2020-11-11 10:50:00|4317.7|4314.9|4318.8|4316|4319.7|4316.9|4317.7|4314.9|34
1605091810000|2020-11-11 10:50:10|4319.3|4316.5|4319.2|4316.4|4319.7|4316.9|4319.2|4316.4|3
1605091820000|2020-11-11 10:50:20|4318.7|4315.9|4318.3|4315.5|4320.1|4317.3|4318.3|4315.5|22
1605091830000|2020-11-11 10:50:30|4318.7|4315.9|4319.7|4316.9|4320.1|4317.3|4318.7|4315.9|9
1605091840000|2020-11-11 10:50:40|4318.3|4315.5|4316.7|4313.9|4319.2|4316.4|4316.7|4313.9|42
1605091850000|2020-11-11 10:50:50|4316.2|4313.4|4314.6|4311.8|4316.7|4313.9|4313.7|4310.9|92
1605091860000|2020-11-11 10:51:00|4314.7|4311.9|4311.7|4308.9|4314.7|4311.9|4311.7|4308.9|94
1605091870000|2020-11-11 10:51:10|4312.7|4309.9|4313.2|4310.4|4314.1|4311.3|4312.1|4309.3|68
1605091880000|2020-11-11 10:51:20|4312.7|4309.9|4310.7|4307.9|4313.2|4310.4|4309.1|4306.3|118
1605091890000|2020-11-11 10:51:30|4310.3|4307.5|4310.7|4307.9|4311.7|4308.9|4310.3|4307.5|11
1605091900000|2020-11-11 10:51:40|4310.3|4307.5|4310.3|4307.5|4311.7|4308.9|4310.3|4307.5|34
1605091910000|2020-11-11 10:51:50|4309.7|4306.9|4310.3|4307.5|4310.7|4307.9|4309.7|4306.9|33
1605091920000|2020-11-11 10:52:00|4310.7|4307.9|4313.2|4310.4|4313.3|4310.5|4310.3|4307.5|43
1605091930000|2020-11-11 10:52:10|4312.8|4310|4314.7|4311.9|4315.1|4312.3|4312.7|4309.9|22
1605091940000|2020-11-11 10:52:20|4315.1|4312.3|4315.7|4312.9|4317.7|4314.9|4314.3|4311.5|77
1605091950000|2020-11-11 10:52:30|4316.1|4313.3|4315.7|4312.9|4316.1|4313.3|4315.7|4312.9|15
1605091960000|2020-11-11 10:52:40|4316.2|4313.4|4314.3|4311.5|4316.2|4313.4|4314.3|4311.5|42
1605091970000|2020-11-11 10:52:50|4314.7|4311.9|4315.2|4312.4|4315.3|4312.5|4313.7|4310.9|34
1605091980000|2020-11-11 10:53:00|4315.7|4312.9|4315.7|4312.9|4316.3|4313.5|4315.2|4312.4|31
1605091990000|2020-11-11 10:53:10|4315.8|4313|4315.7|4312.9|4316.3|4313.5|4315.1|4312.3|19
1605092000000|2020-11-11 10:53:20|4315.8|4313|4315.7|4312.9|4316.2|4313.4|4314.8|4312|17
1605092010000|2020-11-11 10:53:30|4315.6|4312.8|4313.3|4310.5|4315.6|4312.8|4313.3|4310.5|25
1605092020000|2020-11-11 10:53:40|4313.7|4310.9|4313.7|4310.9|4314.1|4311.3|4313.7|4310.9|9
1605092030000|2020-11-11 10:53:50|4314|4311.2|4314.7|4311.9|4315.1|4312.3|4313.7|4310.9|7
1605092040000|2020-11-11 10:54:00|4314.8|4312|4314.7|4311.9|4314.8|4312|4314.3|4311.5|5
1605092050000|2020-11-11 10:54:10|4314.3|4311.5|4309.7|4306.9|4314.3|4311.5|4309.7|4306.9|50
1605092060000|2020-11-11 10:54:20|4310.3|4307.5|4311.7|4308.9|4311.7|4308.9|4310.3|4307.5|20
1605092070000|2020-11-11 10:54:30|4312.3|4309.5|4311.7|4308.9|4312.3|4309.5|4311.7|4308.9|14
1605092080000|2020-11-11 10:54:40|4312.3|4309.5|4312.7|4309.9|4313.3|4310.5|4312.3|4309.5|9
1605092090000|2020-11-11 10:54:50|4313.2|4310.4|4311.7|4308.9|4313.3|4310.5|4311.3|4308.5|4
1605092100000|2020-11-11 10:55:00|4312|4309.2|4312.7|4309.9|4313.1|4310.3|4312|4309.2|10
1605092110000|2020-11-11 10:55:10|4313.3|4310.5|4312.8|4310|4313.7|4310.9|4312.7|4309.9|18
1605092120000|2020-11-11 10:55:20|4313.3|4310.5|4312.7|4309.9|4313.3|4310.5|4312.3|4309.5|5
1605092130000|2020-11-11 10:55:30|4312.3|4309.5|4312.7|4309.9|4313.3|4310.5|4312.3|4309.5|1
1605092140000|2020-11-11 10:55:40|4313|4310.2|4313.3|4310.5|4313.7|4310.9|4312.8|4310|10
1605092150000|2020-11-11 10:55:50|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|2
1605092160000|2020-11-11 10:56:00|4313.3|4310.5|4312.7|4309.9|4313.7|4310.9|4312.7|4309.9|7
1605092170000|2020-11-11 10:56:10|4312.8|4310|4311.8|4309|4313.2|4310.4|4311.7|4308.9|5
1605092180000|2020-11-11 10:56:20|4312|4309.2|4312.8|4310|4312.8|4310|4311.7|4308.9|11
1605092190000|2020-11-11 10:56:30|4313.3|4310.5|4312.3|4309.5|4313.3|4310.5|4312.3|4309.5|3
1605092200000|2020-11-11 10:56:40|4312.2|4309.4|4312.7|4309.9|4313.3|4310.5|4311.8|4309|22
1605092210000|2020-11-11 10:56:50|4313.3|4310.5|4311.7|4308.9|4313.3|4310.5|4311.7|4308.9|7
1605092220000|2020-11-11 10:57:00|4311.8|4309|4312.3|4309.5|4312.3|4309.5|4310.7|4307.9|27
1605092230000|2020-11-11 10:57:10|4311.7|4308.9|4311.3|4308.5|4312.7|4309.9|4311.3|4308.5|5
1605092240000|2020-11-11 10:57:20|4311.1|4308.3|4311.7|4308.9|4311.7|4308.9|4310.7|4307.9|23
1605092250000|2020-11-11 10:57:30|4312|4309.2|4312.3|4309.5|4312.3|4309.5|4311.7|4308.9|10
1605092260000|2020-11-11 10:57:40|4312.7|4309.9|4311.8|4309|4312.7|4309.9|4311.7|4308.9|7
1605092270000|2020-11-11 10:57:50|4312.2|4309.4|4311.3|4308.5|4312.3|4309.5|4311.3|4308.5|4
1605092280000|2020-11-11 10:58:00|4311.7|4308.9|4312.3|4309.5|4312.7|4309.9|4311.7|4308.9|4
1605092290000|2020-11-11 10:58:10|4312.7|4309.9|4312.3|4309.5|4312.7|4309.9|4311.3|4308.5|9
1605092300000|2020-11-11 10:58:20|4312.2|4309.4|4311.8|4309|4312.3|4309.5|4311.8|4309|19
1605092310000|2020-11-11 10:58:30|4311.7|4308.9|4311.3|4308.5|4312.2|4309.4|4311.3|4308.5|5
1605092320000|2020-11-11 10:58:40|4311.7|4308.9|4311.8|4309|4312.3|4309.5|4311.7|4308.9|10
1605092330000|2020-11-11 10:58:50|4312.2|4309.4|4311.7|4308.9|4312.3|4309.5|4311.3|4308.5|12
1605092340000|2020-11-11 10:59:00|4312.1|4309.3|4312.1|4309.3|4312.7|4309.9|4311.7|4308.9|11
1605092350000|2020-11-11 10:59:10|4311.7|4308.9|4311.3|4308.5|4311.7|4308.9|4311.3|4308.5|4
1605092360000|2020-11-11 10:59:20|4311.7|4308.9|4311.3|4308.5|4312.2|4309.4|4311.3|4308.5|6
1605092370000|2020-11-11 10:59:30|4311.1|4308.3|4310.3|4307.5|4311.1|4308.3|4309.3|4306.5|27
1605092380000|2020-11-11 10:59:40|4309.7|4306.9|4311.3|4308.5|4311.3|4308.5|4309.7|4306.9|21
1605092390000|2020-11-11 10:59:50|||||||||3
1605092400000|2020-11-11 11:00:00|4311.2|4308.4|4310.7|4307.9|4313.7|4310.9|4309.3|4306.5|251
1605092410000|2020-11-11 11:00:10|4311.3|4308.5|4310.3|4307.5|4311.3|4308.5|4310.3|4307.5|53
1605092420000|2020-11-11 11:00:20|4310.1|4307.3|4310.8|4308|4310.8|4308|4309.7|4306.9|22
1605092430000|2020-11-11 11:00:30|4311.3|4308.5|4311.3|4308.5|4311.8|4309|4311.3|4308.5|4
1605092440000|2020-11-11 11:00:40|4311.7|4308.9|4313.3|4310.5|4313.3|4310.5|4311.7|4308.9|1
1605092450000|2020-11-11 11:00:50|4313.2|4310.4|4315.3|4312.5|4315.3|4312.5|4312.3|4309.5|67
1605092460000|2020-11-11 11:01:00|4315.7|4312.9|4316.3|4313.5|4316.8|4314|4315.3|4312.5|34
1605092470000|2020-11-11 11:01:10|4316.1|4313.3|4314.3|4311.5|4316.3|4313.5|4312.7|4309.9|65
1605092480000|2020-11-11 11:01:20|4314.7|4311.9|4315.1|4312.3|4315.2|4312.4|4314.3|4311.5|7
1605092490000|2020-11-11 11:01:30|4315.2|4312.4|4315.7|4312.9|4315.7|4312.9|4315.1|4312.3|42
1605092500000|2020-11-11 11:01:40|4316.3|4313.5|4321.1|4318.3|4321.1|4318.3|4315.8|4313|72
1605092510000|2020-11-11 11:01:50|4320.7|4317.9|4321.1|4318.3|4321.3|4318.5|4320.3|4317.5|44
1605092520000|2020-11-11 11:02:00|4320.7|4317.9|4321.3|4318.5|4321.3|4318.5|4320.3|4317.5|14
1605092530000|2020-11-11 11:02:10|4321.2|4318.4|4321.7|4318.9|4322.7|4319.9|4321.1|4318.3|94
1605092540000|2020-11-11 11:02:20|4321.6|4318.8|4320.7|4317.9|4321.6|4318.8|4320.3|4317.5|48
1605092550000|2020-11-11 11:02:30|4320.3|4317.5|4320.3|4317.5|4320.8|4318|4319.7|4316.9|20
1605092560000|2020-11-11 11:02:40|4320.7|4317.9|4320.3|4317.5|4320.7|4317.9|4320.3|4317.5|16
1605092570000|2020-11-11 11:02:50|4320.7|4317.9|4324.1|4321.3|4324.7|4321.9|4320.7|4317.9|65
1605092580000|2020-11-11 11:03:00|4323.7|4320.9|4323.1|4320.3|4324.1|4321.3|4322.7|4319.9|22
1605092590000|2020-11-11 11:03:10|4323.2|4320.4|4322.7|4319.9|4323.2|4320.4|4321.7|4318.9|5
1605092600000|2020-11-11 11:03:20|4322.3|4319.5|4322.3|4319.5|4322.7|4319.9|4321.7|4318.9|11
1605092610000|2020-11-11 11:03:30|4322.2|4319.4|4320.3|4317.5|4322.7|4319.9|4319.3|4316.5|51
1605092620000|2020-11-11 11:03:40|4320.7|4317.9|4323.7|4320.9|4323.7|4320.9|4320.3|4317.5|33
1605092630000|2020-11-11 11:03:50|4323.2|4320.4|4322.7|4319.9|4323.2|4320.4|4322.2|4319.4|13
1605092640000|2020-11-11 11:04:00|4323.2|4320.4|4324.7|4321.9|4326.3|4323.5|4322.7|4319.9|92
1605092650000|2020-11-11 11:04:10|4325.1|4322.3|4325.8|4323|4325.8|4323|4324.7|4321.9|21
1605092660000|2020-11-11 11:04:20|4326|4323.2|4323.7|4320.9|4326.3|4323.5|4323|4320.2|117
1605092670000|2020-11-11 11:04:30|4323.3|4320.5|4324.7|4321.9|4325.1|4322.3|4323.3|4320.5|11
1605092680000|2020-11-11 11:04:40|4324.6|4321.8|4324.7|4321.9|4324.7|4321.9|4324.1|4321.3|15
1605092690000|2020-11-11 11:04:50|4325.3|4322.5|4327.7|4324.9|4328.1|4325.3|4325.1|4322.3|112
1605092700000|2020-11-11 11:05:00|4327.3|4324.5|4326.2|4323.4|4327.3|4324.5|4326.1|4323.3|65
1605092710000|2020-11-11 11:05:10|4326.1|4323.3|4325.7|4322.9|4326.1|4323.3|4324.7|4321.9|44
1605092720000|2020-11-11 11:05:20|4325.3|4322.5|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|28
1605092730000|2020-11-11 11:05:30|4325.3|4322.5|4326.1|4323.3|4326.7|4323.9|4325.2|4322.4|26
1605092740000|2020-11-11 11:05:40|4325.7|4322.9|4323.7|4320.9|4325.7|4322.9|4323.3|4320.5|117
1605092750000|2020-11-11 11:05:50|4324|4321.2|4322.7|4319.9|4324.1|4321.3|4322.1|4319.3|87
1605092760000|2020-11-11 11:06:00|4322.6|4319.8|4320.7|4317.9|4322.7|4319.9|4320.1|4317.3|44
1605092770000|2020-11-11 11:06:10|4321.1|4318.3|4323.5|4320.7|4323.7|4320.9|4321.1|4318.3|18
1605092780000|2020-11-11 11:06:20|4323.1|4320.3|4322.7|4319.9|4323.7|4320.9|4322.7|4319.9|13
1605092790000|2020-11-11 11:06:30|4323.1|4320.3|4323.7|4320.9|4323.7|4320.9|4322.7|4319.9|7
1605092800000|2020-11-11 11:06:40|4323.6|4320.8|4323.7|4320.9|4323.7|4320.9|4322.1|4319.3|59
1605092810000|2020-11-11 11:06:50|4324.1|4321.3|4325.1|4322.3|4325.7|4322.9|4324.1|4321.3|16
1605092820000|2020-11-11 11:07:00|4325.2|4322.4|4323.1|4320.3|4325.7|4322.9|4323.1|4320.3|24
1605092830000|2020-11-11 11:07:10|4323.3|4320.5|4320.7|4317.9|4323.7|4320.9|4320.7|4317.9|14
1605092840000|2020-11-11 11:07:20|4321.1|4318.3|4321.7|4318.9|4322.1|4319.3|4320.7|4317.9|23
1605092850000|2020-11-11 11:07:30|4321.1|4318.3|4321.2|4318.4|4321.2|4318.4|4320.1|4317.3|13
1605092860000|2020-11-11 11:07:40|4321.1|4318.3|4321.1|4318.3|4321.7|4318.9|4320.7|4317.9|3
1605092870000|2020-11-11 11:07:50|4321.3|4318.5|4320.2|4317.4|4321.7|4318.9|4319.7|4316.9|9
1605092880000|2020-11-11 11:08:00|4320.4|4317.6|4321.7|4318.9|4322.7|4319.9|4319.4|4316.6|34
1605092890000|2020-11-11 11:08:10|4321.6|4318.8|4318.7|4315.9|4321.6|4318.8|4318.4|4315.6|34
1605092900000|2020-11-11 11:08:20|4319.1|4316.3|4320.7|4317.9|4323.1|4320.3|4318.7|4315.9|74
1605092910000|2020-11-11 11:08:30|4320.5|4317.7|4321.1|4318.3|4321.4|4318.6|4320.1|4317.3|12
1605092920000|2020-11-11 11:08:40|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|4320.2|4317.4|2
1605092930000|2020-11-11 11:08:50|4321.1|4318.3|4321.6|4318.8|4321.7|4318.9|4320.7|4317.9|8
1605092940000|2020-11-11 11:09:00|4321.5|4318.7|4320.7|4317.9|4321.5|4318.7|4320.2|4317.4|11
1605092950000|2020-11-11 11:09:10|4320.4|4317.6|4320.7|4317.9|4320.7|4317.9|4320.4|4317.6|1
1605092960000|2020-11-11 11:09:20|4320.4|4317.6|4321.7|4318.9|4321.7|4318.9|4320.1|4317.3|92
1605092970000|2020-11-11 11:09:30|4322.1|4319.3|4320.7|4317.9|4322.1|4319.3|4320.7|4317.9|13
1605092980000|2020-11-11 11:09:40|4320.4|4317.6|4318.7|4315.9|4320.7|4317.9|4318.2|4315.4|1797
1605092990000|2020-11-11 11:09:50|4318.9|4316.1|4320.4|4317.6|4320.4|4317.6|4318.9|4316.1|19
1605093000000|2020-11-11 11:10:00|4320.5|4317.7|4322.6|4319.8|4323.4|4320.6|4320.4|4317.6|74
1605093010000|2020-11-11 11:10:10|4322.4|4319.6|4322.4|4319.6|4323.4|4320.6|4322|4319.2|13
1605093020000|2020-11-11 11:10:20|4322.6|4319.8|4322|4319.2|4323|4320.2|4321|4318.2|39
1605093030000|2020-11-11 11:10:30|4321.9|4319.1|4318.4|4315.6|4322|4319.2|4318.4|4315.6|138
1605093040000|2020-11-11 11:10:40|4318|4315.2|4318.5|4315.7|4319|4316.2|4317|4314.2|21
1605093050000|2020-11-11 11:10:50|4318.6|4315.8|4320|4317.2|4320.4|4317.6|4318.5|4315.7|36
1605093060000|2020-11-11 11:11:00|4320.4|4317.6|4318.6|4315.8|4321.7|4318.9|4318.6|4315.8|58
1605093070000|2020-11-11 11:11:10|4319|4316.2|4318|4315.2|4319|4316.2|4317.4|4314.6|39
1605093080000|2020-11-11 11:11:20|4318.4|4315.6|4318|4315.2|4318.4|4315.6|4317|4314.2|89
1605093090000|2020-11-11 11:11:30|4318.4|4315.6|4316.9|4314.1|4318.4|4315.6|4316.2|4313.4|118
1605093100000|2020-11-11 11:11:40|4317|4314.2|4316.4|4313.6|4317|4314.2|4315.9|4313.1|95
1605093110000|2020-11-11 11:11:50|4315.9|4313.1|4312.4|4309.6|4316.4|4313.6|4312.4|4309.6|121
1605093120000|2020-11-11 11:12:00|4312.7|4309.9|4313.7|4310.9|4313.7|4310.9|4312.4|4309.6|76
1605093130000|2020-11-11 11:12:10|4313.4|4310.6|4313.4|4310.6|4313.7|4310.9|4312.4|4309.6|89
1605093140000|2020-11-11 11:12:20|4312.4|4309.6|4309.4|4306.6|4312.7|4309.9|4309.4|4306.6|40
1605093150000|2020-11-11 11:12:30|4309.2|4306.4|4306.4|4303.6|4309.4|4306.6|4306|4303.2|122
1605093160000|2020-11-11 11:12:40|4306.9|4304.1|4306.4|4303.6|4307|4304.2|4306.4|4303.6|35
1605093170000|2020-11-11 11:12:50|4306.1|4303.3|4305.4|4302.6|4306.4|4303.6|4304.6|4301.8|50
1605093180000|2020-11-11 11:13:00|4305|4302.2|4305.4|4302.6|4306|4303.2|4304.4|4301.6|17
1605093190000|2020-11-11 11:13:10|4304.9|4302.1|4304.4|4301.6|4305.4|4302.6|4304.4|4301.6|85
1605093200000|2020-11-11 11:13:20|4304.7|4301.9|4306.4|4303.6|4307.2|4304.4|4304.4|4301.6|55
1605093210000|2020-11-11 11:13:30|4306.7|4303.9|4307|4304.2|4308.4|4305.6|4306.7|4303.9|33
1605093220000|2020-11-11 11:13:40|4306.4|4303.6|4304.4|4301.6|4306.9|4304.1|4303.4|4300.6|108
1605093230000|2020-11-11 11:13:50|4304.2|4301.4|4305.4|4302.6|4305.4|4302.6|4303.4|4300.6|40
1605093240000|2020-11-11 11:14:00|4306.4|4303.6|4308.4|4305.6|4308.4|4305.6|4305.5|4302.7|119
1605093250000|2020-11-11 11:14:10|4308.1|4305.3|4307.4|4304.6|4308.4|4305.6|4306.4|4303.6|17
1605093260000|2020-11-11 11:14:20|4307.2|4304.4|4303.4|4300.6|4307.7|4304.9|4303.4|4300.6|44
1605093270000|2020-11-11 11:14:30|4303.5|4300.7|4303.4|4300.6|4304.4|4301.6|4303.4|4300.6|27
1605093280000|2020-11-11 11:14:40|4303.6|4300.8|4302|4299.2|4304|4301.2|4301.4|4298.6|72
1605093290000|2020-11-11 11:14:50|4302.4|4299.6|4301.4|4298.6|4302.4|4299.6|4301|4298.2|24
1605093300000|2020-11-11 11:15:00|4302|4299.2|4304.7|4301.9|4304.7|4301.9|4301.9|4299.1|31
1605093310000|2020-11-11 11:15:10|4304.4|4301.6|4306.4|4303.6|4307|4304.2|4304.4|4301.6|52
1605093320000|2020-11-11 11:15:20|4306.2|4303.4|4306.4|4303.6|4306.7|4303.9|4305.4|4302.6|18
1605093330000|2020-11-11 11:15:30|4306.7|4303.9|4304.4|4301.6|4307.4|4304.6|4304.4|4301.6|31
1605093340000|2020-11-11 11:15:40|4305|4302.2|4301.9|4299.1|4305|4302.2|4301.4|4298.6|32
1605093350000|2020-11-11 11:15:50|4301.7|4298.9|4301.4|4298.6|4302.4|4299.6|4301.2|4298.4|50
1605093360000|2020-11-11 11:16:00|4301.7|4298.9|4300.9|4298.1|4302.7|4299.9|4300.9|4298.1|43
1605093370000|2020-11-11 11:16:10|4301.2|4298.4|4302|4299.2|4302.4|4299.6|4301.2|4298.4|25
1605093380000|2020-11-11 11:16:20|4302.4|4299.6|4301.4|4298.6|4302.7|4299.9|4301.4|4298.6|14
1605093390000|2020-11-11 11:16:30|4301.5|4298.7|4300.4|4297.6|4303.9|4301.1|4300.4|4297.6|39
1605093400000|2020-11-11 11:16:40|4301|4298.2|4301.4|4298.6|4301.4|4298.6|4300.4|4297.6|33
1605093410000|2020-11-11 11:16:50|4301.1|4298.3|4299.9|4297.1|4301.1|4298.3|4299.6|4296.8|51
1605093420000|2020-11-11 11:17:00|4300|4297.2|4299.4|4296.6|4300|4297.2|4299.4|4296.6|30
1605093430000|2020-11-11 11:17:10|4301|4298.2|4300.4|4297.6|4302|4299.2|4300|4297.2|93
1605093440000|2020-11-11 11:17:20|4300.6|4297.8|4300.4|4297.6|4301|4298.2|4300.4|4297.6|28
1605093450000|2020-11-11 11:17:30|4300|4297.2|4299.4|4296.6|4300|4297.2|4298.9|4296.1|45
1605093460000|2020-11-11 11:17:40|4299.6|4296.8|4300.4|4297.6|4301.4|4298.6|4299.5|4296.7|46
1605093470000|2020-11-11 11:17:50|4300|4297.2|4299.5|4296.7|4300.4|4297.6|4299.4|4296.6|17
1605093480000|2020-11-11 11:18:00|4299.4|4296.6|4299.4|4296.6|4299.6|4296.8|4299.4|4296.6|13
1605093490000|2020-11-11 11:18:10|4298.4|4295.6|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|22
1605093500000|2020-11-11 11:18:20|4298.5|4295.7|4298.4|4295.6|4299.6|4296.8|4298.4|4295.6|48
1605093510000|2020-11-11 11:18:30|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4297|4294.2|55
1605093520000|2020-11-11 11:18:40|4297.5|4294.7|4298.6|4295.8|4298.6|4295.8|4297.4|4294.6|11
1605093530000|2020-11-11 11:18:50|4299|4296.2|4298.5|4295.7|4299|4296.2|4298|4295.2|15
1605093540000|2020-11-11 11:19:00|4298.4|4295.6|4294.4|4291.6|4298.4|4295.6|4294|4291.2|150
1605093550000|2020-11-11 11:19:10|4294|4291.2|4293|4290.2|4294|4291.2|4291.4|4288.6|104
1605093560000|2020-11-11 11:19:20|4292.9|4290.1|4292.7|4289.9|4293.4|4290.6|4291.4|4288.6|100
1605093570000|2020-11-11 11:19:30|4292.9|4290.1|4294.4|4291.6|4294.7|4291.9|4292.4|4289.6|24
1605093580000|2020-11-11 11:19:40|4296|4293.2|4296.5|4293.7|4296.6|4293.8|4295.9|4293.1|28
1605093590000|2020-11-11 11:19:50|4296.6|4293.8|4293|4290.2|4296.6|4293.8|4293|4290.2|49
1605093600000|2020-11-11 11:20:00|4293.4|4290.6|4294.4|4291.6|4294.6|4291.8|4293|4290.2|51
1605093610000|2020-11-11 11:20:10|4294.5|4291.7|4294.5|4291.7|4295|4292.2|4294.4|4291.6|26
1605093620000|2020-11-11 11:20:20|4294.4|4291.6|4296|4293.2|4297|4294.2|4294.4|4291.6|36
1605093630000|2020-11-11 11:20:30|4296.4|4293.6|4296|4293.2|4297|4294.2|4296|4293.2|24
1605093640000|2020-11-11 11:20:40|4296.4|4293.6|4294|4291.2|4297.4|4294.6|4293.6|4290.8|58
1605093650000|2020-11-11 11:20:50|4294.4|4291.6|4294|4291.2|4295.4|4292.6|4294|4291.2|37
1605093660000|2020-11-11 11:21:00|4294.4|4291.6|4294.9|4292.1|4295|4292.2|4294|4291.2|34
1605093670000|2020-11-11 11:21:10|4294.7|4291.9|4294.9|4292.1|4294.9|4292.1|4293.7|4290.9|29
1605093680000|2020-11-11 11:21:20|4294.4|4291.6|4294.4|4291.6|4297.4|4294.6|4293.4|4290.6|96
1605093690000|2020-11-11 11:21:30|4294.2|4291.4|4291.4|4288.6|4294.7|4291.9|4291.4|4288.6|64
1605093700000|2020-11-11 11:21:40|4291.9|4289.1|4293.4|4290.6|4293.4|4290.6|4291.9|4289.1|18
1605093710000|2020-11-11 11:21:50|4294.4|4291.6|4293.4|4290.6|4294.4|4291.6|4292.4|4289.6|24
1605093720000|2020-11-11 11:22:00|4292.4|4289.6|4291.4|4288.6|4292.4|4289.6|4291.4|4288.6|58
1605093730000|2020-11-11 11:22:10|4291.2|4288.4|4290.4|4287.6|4291.4|4288.6|4290.4|4287.6|25
1605093740000|2020-11-11 11:22:20|4291.4|4288.6|4289|4286.2|4291.4|4288.6|4288.9|4286.1|107
1605093750000|2020-11-11 11:22:30|4289.4|4286.6|4289.4|4286.6|4290|4287.2|4288.4|4285.6|46
1605093760000|2020-11-11 11:22:40|4289.7|4286.9|4289.2|4286.4|4290.7|4287.9|4288.4|4285.6|62
1605093770000|2020-11-11 11:22:50|4288.9|4286.1|4289.4|4286.6|4289.4|4286.6|4288.4|4285.6|30
1605093780000|2020-11-11 11:23:00|4288.4|4285.6|4285.4|4282.6|4288.4|4285.6|4284.4|4281.6|139
1605093790000|2020-11-11 11:23:10|4285.2|4282.4|4287.4|4284.6|4287.9|4285.1|4285.2|4282.4|66
1605093800000|2020-11-11 11:23:20|4287.7|4284.9|4287.7|4284.9|4288.4|4285.6|4286.7|4283.9|38
1605093810000|2020-11-11 11:23:30|4287.4|4284.6|4284.4|4281.6|4287.7|4284.9|4284.4|4281.6|70
1605093820000|2020-11-11 11:23:40|4284.5|4281.7|4282.4|4279.6|4285.4|4282.6|4282.4|4279.6|133
1605093830000|2020-11-11 11:23:50|4281.7|4278.9|4280.7|4277.9|4283.4|4280.6|4280.4|4277.6|290
1605093840000|2020-11-11 11:24:00|4281.4|4278.6|4278.2|4275.4|4281.4|4278.6|4278.2|4275.4|155
1605093850000|2020-11-11 11:24:10|4278.4|4275.6|4280.4|4277.6|4280.7|4277.9|4278.4|4275.6|33
1605093860000|2020-11-11 11:24:20|4280.7|4277.9|4281.4|4278.6|4281.7|4278.9|4279.4|4276.6|84
1605093870000|2020-11-11 11:24:30|4281.7|4278.9|4286.4|4283.6|4286.4|4283.6|4281.7|4278.9|110
1605093880000|2020-11-11 11:24:40|4285.7|4282.9|4287.4|4284.6|4287.4|4284.6|4285.4|4282.6|38
1605093890000|2020-11-11 11:24:50|4287.7|4284.9|4289.9|4287.1|4290.7|4287.9|4287.7|4284.9|68
1605093900000|2020-11-11 11:25:00|4289.7|4286.9|4289.7|4286.9|4290.4|4287.6|4288.7|4285.9|79
1605093910000|2020-11-11 11:25:10|4289.4|4286.6|4287.4|4284.6|4289.5|4286.7|4286.7|4283.9|93
1605093920000|2020-11-11 11:25:20|4287.6|4284.8|4288.4|4285.6|4288.4|4285.6|4287.4|4284.6|87
1605093930000|2020-11-11 11:25:30|4288.7|4285.9|4289.9|4287.1|4290.4|4287.6|4288.7|4285.9|29
1605093940000|2020-11-11 11:25:40|4290|4287.2|4288.4|4285.6|4291.1|4288.3|4288.4|4285.6|29
1605093950000|2020-11-11 11:25:50|4288|4285.2|4288.9|4286.1|4289.7|4286.9|4288|4285.2|4
1605093960000|2020-11-11 11:26:00|4289|4286.2|4290.4|4287.6|4290.4|4287.6|4289|4286.2|14
1605093970000|2020-11-11 11:26:10|4290.9|4288.1|4290.7|4287.9|4291|4288.2|4290.4|4287.6|31
1605093980000|2020-11-11 11:26:20|4290.9|4288.1|4288.7|4285.9|4290.9|4288.1|4288.7|4285.9|31
1605093990000|2020-11-11 11:26:30|4288.9|4286.1|4290.4|4287.6|4290.4|4287.6|4288.9|4286.1|13
1605094000000|2020-11-11 11:26:40|4289.7|4286.9|4289.9|4287.1|4290.7|4287.9|4289.7|4286.9|34
1605094010000|2020-11-11 11:26:50|4290.4|4287.6|4289.9|4287.1|4290.7|4287.9|4289.4|4286.6|9
1605094020000|2020-11-11 11:27:00|4290.4|4287.6|4289.7|4286.9|4290.4|4287.6|4289.7|4286.9|23
1605094030000|2020-11-11 11:27:10|4290|4287.2|4289.7|4286.9|4290.4|4287.6|4289.4|4286.6|5
1605094040000|2020-11-11 11:27:20|4289.4|4286.6|4288.4|4285.6|4289.7|4286.9|4287.7|4284.9|12
1605094050000|2020-11-11 11:27:30|4288.7|4285.9|4287.4|4284.6|4288.7|4285.9|4287.4|4284.6|26
1605094060000|2020-11-11 11:27:40|4287.7|4284.9|4288.9|4286.1|4288.9|4286.1|4287.7|4284.9|10
1605094070000|2020-11-11 11:27:50|4288.7|4285.9|4286|4283.2|4289.4|4286.6|4285.4|4282.6|56
1605094080000|2020-11-11 11:28:00|4286.4|4283.6|4282.9|4280.1|4286.4|4283.6|4282.4|4279.6|80
1605094090000|2020-11-11 11:28:10|4282.7|4279.9|4280.4|4277.6|4283.4|4280.6|4279.4|4276.6|69
1605094100000|2020-11-11 11:28:20|4280.2|4277.4|4280.9|4278.1|4281.4|4278.6|4279.4|4276.6|43
1605094110000|2020-11-11 11:28:30|4281.4|4278.6|4280.4|4277.6|4281.4|4278.6|4280.4|4277.6|29
1605094120000|2020-11-11 11:28:40|4281.4|4278.6|4279.4|4276.6|4281.4|4278.6|4278.9|4276.1|53
1605094130000|2020-11-11 11:28:50|4279.2|4276.4|4277.9|4275.1|4279.4|4276.6|4277.4|4274.6|76
1605094140000|2020-11-11 11:29:00|4277.7|4274.9|4280.7|4277.9|4280.7|4277.9|4277.4|4274.6|47
1605094150000|2020-11-11 11:29:10|4280.9|4278.1|4285.4|4282.6|4285.4|4282.6|4280.9|4278.1|57
1605094160000|2020-11-11 11:29:20|4285.7|4282.9|4285.4|4282.6|4286.1|4283.3|4285.4|4282.6|15
1605094170000|2020-11-11 11:29:30|4285.7|4282.9|4285.7|4282.9|4286.4|4283.6|4284.7|4281.9|42
1605094180000|2020-11-11 11:29:40|4286|4283.2|4286.4|4283.6|4287.4|4284.6|4285.7|4282.9|26
1605094190000|2020-11-11 11:29:50|4286.7|4283.9|4285.7|4282.9|4286.7|4283.9|4285.7|4282.9|27
1605094200000|2020-11-11 11:30:00|4285.4|4282.6|4287.2|4284.4|4287.2|4284.4|4285.1|4282.3|21
1605094210000|2020-11-11 11:30:10|4287.4|4284.6|4285.9|4283.1|4287.7|4284.9|4285.7|4282.9|32
1605094220000|2020-11-11 11:30:20|4285.7|4282.9|4287.7|4284.9|4287.7|4284.9|4285.6|4282.8|42
1605094230000|2020-11-11 11:30:30|4287.4|4284.6|4288.4|4285.6|4288.4|4285.6|4287.4|4284.6|9
1605094240000|2020-11-11 11:30:40|4288.2|4285.4|4287.7|4284.9|4288.4|4285.6|4287.4|4284.6|14
1605094250000|2020-11-11 11:30:50|4288.1|4285.3|4288.4|4285.6|4288.7|4285.9|4287.7|4284.9|10
1605094260000|2020-11-11 11:31:00|4288.7|4285.9|4288.7|4285.9|4289.4|4286.6|4287.7|4284.9|40
1605094270000|2020-11-11 11:31:10|4289.1|4286.3|4290.4|4287.6|4291.7|4288.9|4289.1|4286.3|56
1605094280000|2020-11-11 11:31:20|4290.7|4287.9|4293.7|4290.9|4294.4|4291.6|4290.4|4287.6|78
1605094290000|2020-11-11 11:31:30|4294.1|4291.3|4294.7|4291.9|4295.7|4292.9|4293.7|4290.9|115
1605094300000|2020-11-11 11:31:40|4294.9|4292.1|4296.1|4293.3|4296.1|4293.3|4294.7|4291.9|41
1605094310000|2020-11-11 11:31:50|4295.7|4292.9|4295.4|4292.6|4296.7|4293.9|4295.4|4292.6|90
1605094320000|2020-11-11 11:32:00|4295.7|4292.9|4293.7|4290.9|4296.7|4293.9|4293.7|4290.9|57
1605094330000|2020-11-11 11:32:10|4293.4|4290.6|4294.7|4291.9|4295.1|4292.3|4292.7|4289.9|36
1605094340000|2020-11-11 11:32:20|4295|4292.2|4294.4|4291.6|4295.4|4292.6|4294.2|4291.4|12
1605094350000|2020-11-11 11:32:30|4293.7|4290.9|4293.2|4290.4|4293.7|4290.9|4292.9|4290.1|15
1605094360000|2020-11-11 11:32:40|4293.1|4290.3|4293.7|4290.9|4294.1|4291.3|4293|4290.2|10
1605094370000|2020-11-11 11:32:50|4293.4|4290.6|4293.6|4290.8|4293.7|4290.9|4292.9|4290.1|47
1605094380000|2020-11-11 11:33:00|4293.2|4290.4|4290.7|4287.9|4293.2|4290.4|4289.4|4286.6|45
1605094390000|2020-11-11 11:33:10|4290.4|4287.6|4291.4|4288.6|4291.7|4288.9|4290.4|4287.6|15
1605094400000|2020-11-11 11:33:20|4291.7|4288.9|4291.4|4288.6|4292.4|4289.6|4291.2|4288.4|16
1605094410000|2020-11-11 11:33:30|4291.2|4288.4|4289.9|4287.1|4291.2|4288.4|4289.7|4286.9|14
1605094420000|2020-11-11 11:33:40|4289.7|4286.9|4291.7|4288.9|4291.7|4288.9|4289.7|4286.9|11
1605094430000|2020-11-11 11:33:50|4291.4|4288.6|4291.7|4288.9|4291.7|4288.9|4290.7|4287.9|4
1605094440000|2020-11-11 11:34:00|4292.4|4289.6|4293.7|4290.9|4294.4|4291.6|4292.4|4289.6|72
1605094450000|2020-11-11 11:34:10|4294|4291.2|4294.7|4291.9|4295.4|4292.6|4294|4291.2|21
1605094460000|2020-11-11 11:34:20|4294.4|4291.6|4293.4|4290.6|4294.7|4291.9|4293.4|4290.6|25
1605094470000|2020-11-11 11:34:30|4293.7|4290.9|4293.4|4290.6|4294.4|4291.6|4293.4|4290.6|19
1605094480000|2020-11-11 11:34:40|4293.7|4290.9|4293.4|4290.6|4294.4|4291.6|4293.4|4290.6|9
1605094490000|2020-11-11 11:34:50|4293.7|4290.9|4289.9|4287.1|4293.7|4290.9|4289.7|4286.9|31
1605094500000|2020-11-11 11:35:00|4290|4287.2|4291.2|4288.4|4291.4|4288.6|4290|4287.2|8
1605094510000|2020-11-11 11:35:10|4290.7|4287.9|4290.4|4287.6|4291.4|4288.6|4289.4|4286.6|23
1605094520000|2020-11-11 11:35:20|4290.7|4287.9|4293.1|4290.3|4293.7|4290.9|4290.2|4287.4|28
1605094530000|2020-11-11 11:35:30|4293.2|4290.4|4292.4|4289.6|4293.4|4290.6|4292.2|4289.4|13
1605094540000|2020-11-11 11:35:40|4292.2|4289.4|4291.1|4288.3|4292.4|4289.6|4290.7|4287.9|10
1605094550000|2020-11-11 11:35:50|4291.2|4288.4|4291.4|4288.6|4291.4|4288.6|4289.9|4287.1|20
1605094560000|2020-11-11 11:36:00|4291.7|4288.9|4292.4|4289.6|4292.4|4289.6|4291.4|4288.6|17
1605094570000|2020-11-11 11:36:10|4292.2|4289.4|4291.4|4288.6|4293.1|4290.3|4291.1|4288.3|4
1605094580000|2020-11-11 11:36:20|4291.7|4288.9|4291.7|4288.9|4291.7|4288.9|4291.2|4288.4|2
1605094590000|2020-11-11 11:36:30|4291.4|4288.6|4288.4|4285.6|4291.7|4288.9|4287.4|4284.6|91
1605094600000|2020-11-11 11:36:40|4287.4|4284.6|4288|4285.2|4288.4|4285.6|4287.4|4284.6|17
1605094610000|2020-11-11 11:36:50|4288.4|4285.6|4288.7|4285.9|4288.7|4285.9|4287.4|4284.6|15
1605094620000|2020-11-11 11:37:00|4288.1|4285.3|4288.4|4285.6|4288.4|4285.6|4287.9|4285.1|13
1605094630000|2020-11-11 11:37:10|4289.1|4286.3|4288.7|4285.9|4289.4|4286.6|4288.4|4285.6|36
1605094640000|2020-11-11 11:37:20|4288.9|4286.1|4288.7|4285.9|4289.4|4286.6|4288.7|4285.9|12
1605094650000|2020-11-11 11:37:30|4289.1|4286.3|4288.7|4285.9|4289.4|4286.6|4288.7|4285.9|3
1605094660000|2020-11-11 11:37:40|4289.2|4286.4|4289.2|4286.4|4289.4|4286.6|4289.1|4286.3|1
1605094670000|2020-11-11 11:37:50|4289.4|4286.6|4293.4|4290.6|4293.7|4290.9|4289.4|4286.6|36
1605094680000|2020-11-11 11:38:00|4293.2|4290.4|4293.4|4290.6|4293.7|4290.9|4292.4|4289.6|8
1605094690000|2020-11-11 11:38:10|4293|4290.2|4292.7|4289.9|4293.4|4290.6|4292.4|4289.6|7
1605094700000|2020-11-11 11:38:20|4292.9|4290.1|4292.4|4289.6|4292.9|4290.1|4292.4|4289.6|1
1605094710000|2020-11-11 11:38:30|4292.2|4289.4|4291.4|4288.6|4292.4|4289.6|4291.4|4288.6|8
1605094720000|2020-11-11 11:38:40|4291.9|4289.1|4288.4|4285.6|4291.9|4289.1|4288.4|4285.6|28
1605094730000|2020-11-11 11:38:50|4288.7|4285.9|4288.4|4285.6|4288.7|4285.9|4287.4|4284.6|25
1605094740000|2020-11-11 11:39:00|4288.5|4285.7|4288.7|4285.9|4289.4|4286.6|4288.4|4285.6|12
1605094750000|2020-11-11 11:39:10|4288.4|4285.6|4290.4|4287.6|4290.4|4287.6|4288.4|4285.6|7
1605094760000|2020-11-11 11:39:20|4289.9|4287.1|4289.9|4287.1|4290.4|4287.6|4289.9|4287.1|1
1605094770000|2020-11-11 11:39:30|4290.4|4287.6|4289.9|4287.1|4290.4|4287.6|4289.7|4286.9|7
1605094780000|2020-11-11 11:39:40|4289.7|4286.9|4289.4|4286.6|4289.7|4286.9|4289.4|4286.6|0
1605094790000|2020-11-11 11:39:50|4289.2|4286.4|4289.4|4286.6|4289.4|4286.6|4289.2|4286.4|3
1605094800000|2020-11-11 11:40:00|4289.2|4286.4|4290.4|4287.6|4291.4|4288.6|4288.7|4285.9|17
1605094810000|2020-11-11 11:40:10|4290.7|4287.9|4289.4|4286.6|4290.9|4288.1|4289.4|4286.6|14
1605094820000|2020-11-11 11:40:20|4289.2|4286.4|4289.4|4286.6|4289.4|4286.6|4288.4|4285.6|12
1605094830000|2020-11-11 11:40:30|4288.7|4285.9|4288.4|4285.6|4288.9|4286.1|4288.4|4285.6|10
1605094840000|2020-11-11 11:40:40|4287.4|4284.6|4285.4|4282.6|4287.4|4284.6|4285.4|4282.6|26
1605094850000|2020-11-11 11:40:50|4285.7|4282.9|4285.7|4282.9|4286.9|4284.1|4285.4|4282.6|23
1605094860000|2020-11-11 11:41:00|4285.4|4282.6|4287.7|4284.9|4288.4|4285.6|4285.4|4282.6|14
1605094870000|2020-11-11 11:41:10|4287.4|4284.6|4286.9|4284.1|4287.4|4284.6|4286.4|4283.6|7
1605094880000|2020-11-11 11:41:20|4287.4|4284.6|4286.9|4284.1|4287.4|4284.6|4286.7|4283.9|12
1605094890000|2020-11-11 11:41:30|4286.7|4283.9|4286.7|4283.9|4287.4|4284.6|4286.7|4283.9|10
1605094900000|2020-11-11 11:41:40|4286.9|4284.1|4286.4|4283.6|4286.9|4284.1|4286.4|4283.6|4
1605094910000|2020-11-11 11:41:50|4286.9|4284.1|4288.4|4285.6|4289.4|4286.6|4286.9|4284.1|18
1605094920000|2020-11-11 11:42:00|4288.7|4285.9|4288.4|4285.6|4289.4|4286.6|4288.4|4285.6|3
1605094930000|2020-11-11 11:42:10|||||||||3
1605094940000|2020-11-11 11:42:20|4288.7|4285.9|4286.7|4283.9|4288.9|4286.1|4286.4|4283.6|53
1605094950000|2020-11-11 11:42:30|4286.9|4284.1|4285.4|4282.6|4287.4|4284.6|4285.1|4282.3|33
1605094960000|2020-11-11 11:42:40|4285.1|4282.3|4285.4|4282.6|4285.4|4282.6|4284.4|4281.6|23
1605094970000|2020-11-11 11:42:50|4285.8|4283|4285.4|4282.6|4286.4|4283.6|4285.4|4282.6|8
1605094980000|2020-11-11 11:43:00|4285.3|4282.5|4285.8|4283|4286.4|4283.6|4284.4|4281.6|15
1605094990000|2020-11-11 11:43:10|4285.4|4282.6|4285.8|4283|4286.4|4283.6|4284.8|4282|8
1605095000000|2020-11-11 11:43:20|4285.9|4283.1|4284.4|4281.6|4286.4|4283.6|4284.4|4281.6|4
1605095010000|2020-11-11 11:43:30|4284.9|4282.1|4284.4|4281.6|4284.9|4282.1|4284.4|4281.6|11
1605095020000|2020-11-11 11:43:40|4284.8|4282|4285.4|4282.6|4285.8|4283|4284.4|4281.6|6
1605095030000|2020-11-11 11:43:50|4285.8|4283|4285.4|4282.6|4285.8|4283|4284.8|4282|4
1605095040000|2020-11-11 11:44:00|4284.9|4282.1|4284.4|4281.6|4285.8|4283|4284.4|4281.6|2
1605095050000|2020-11-11 11:44:10|4284.3|4281.5|4285.8|4283|4285.8|4283|4283.4|4280.6|25
1605095060000|2020-11-11 11:44:20|4286|4283.2|4286.9|4284.1|4287.4|4284.6|4285.9|4283.1|40
1605095070000|2020-11-11 11:44:30|4287.3|4284.5|4290.4|4287.6|4290.4|4287.6|4286.9|4284.1|18
1605095080000|2020-11-11 11:44:40|4290.1|4287.3|4294.4|4291.6|4294.4|4291.6|4289.9|4287.1|57
1605095090000|2020-11-11 11:44:50|4294.3|4291.5|4292.4|4289.6|4294.3|4291.5|4292.4|4289.6|30
1605095100000|2020-11-11 11:45:00|4292.8|4290|4292.9|4290.1|4293.4|4290.6|4292.4|4289.6|9
1605095110000|2020-11-11 11:45:10|4292.4|4289.6|4293.4|4290.6|4293.4|4290.6|4292.4|4289.6|11
1605095120000|2020-11-11 11:45:20|4292.9|4290.1|4293.8|4291|4293.8|4291|4292.9|4290.1|10
1605095130000|2020-11-11 11:45:30|4293.4|4290.6|4293.4|4290.6|4293.8|4291|4292.9|4290.1|11
1605095140000|2020-11-11 11:45:40|4292.9|4290.1|4292.8|4290|4293.4|4290.6|4292.4|4289.6|9
1605095150000|2020-11-11 11:45:50|4292.4|4289.6|4292.4|4289.6|4292.9|4290.1|4292.4|4289.6|6
1605095160000|2020-11-11 11:46:00|4292.9|4290.1|4293.4|4290.6|4295.4|4292.6|4292.9|4290.1|41
1605095170000|2020-11-11 11:46:10|4293.3|4290.5|4294.4|4291.6|4294.4|4291.6|4293.3|4290.5|3
1605095180000|2020-11-11 11:46:20|4293.4|4290.6|4293.4|4290.6|4293.8|4291|4293.4|4290.6|4
1605095190000|2020-11-11 11:46:30|4293.1|4290.3|4293.4|4290.6|4293.4|4290.6|4292.8|4290|10
1605095200000|2020-11-11 11:46:40|4293.3|4290.5|4293.4|4290.6|4293.4|4290.6|4292.9|4290.1|2
1605095210000|2020-11-11 11:46:50|4293.8|4291|4293.4|4290.6|4294.4|4291.6|4293.4|4290.6|20
1605095220000|2020-11-11 11:47:00|4293.3|4290.5|4292.8|4290|4293.4|4290.6|4292.8|4290|2
1605095230000|2020-11-11 11:47:10|4292.4|4289.6|4292.9|4290.1|4293.4|4290.6|4292.4|4289.6|8
1605095240000|2020-11-11 11:47:20|4293.4|4290.6|4294.4|4291.6|4294.4|4291.6|4292.9|4290.1|2
1605095250000|2020-11-11 11:47:30|4295.4|4292.6|4295.4|4292.6|4295.4|4292.6|4294.9|4292.1|12
1605095260000|2020-11-11 11:47:40|4295.8|4293|4294.4|4291.6|4296.4|4293.6|4294.4|4291.6|44
1605095270000|2020-11-11 11:47:50|||||||||3
1605095280000|2020-11-11 11:48:00|4295.4|4292.6|4294.8|4292|4295.4|4292.6|4294.4|4291.6|9
1605095290000|2020-11-11 11:48:10|4294.4|4291.6|4294.4|4291.6|4294.8|4292|4294.4|4291.6|2
1605095300000|2020-11-11 11:48:20|4294.8|4292|4292.4|4289.6|4295.4|4292.6|4291.9|4289.1|31
1605095310000|2020-11-11 11:48:30|4291.9|4289.1|4291.9|4289.1|4292.4|4289.6|4291.4|4288.6|4
1605095320000|2020-11-11 11:48:40|4291.8|4289|4287.3|4284.5|4292.4|4289.6|4287.3|4284.5|41
1605095330000|2020-11-11 11:48:50|4287.1|4284.3|4286.4|4283.6|4287.4|4284.6|4285.8|4283|32
1605095340000|2020-11-11 11:49:00|4286.1|4283.3|4288.4|4285.6|4288.4|4285.6|4284.8|4282|60
1605095350000|2020-11-11 11:49:10|4288.8|4286|4288.8|4286|4289.8|4287|4288.8|4286|15
1605095360000|2020-11-11 11:49:20|4288.4|4285.6|4288.3|4285.5|4288.8|4286|4287.8|4285|28
1605095370000|2020-11-11 11:49:30|4287.8|4285|4287.4|4284.6|4287.8|4285|4286.8|4284|18
1605095380000|2020-11-11 11:49:40|4286.9|4284.1|4288.8|4286|4288.8|4286|4286.8|4284|14
1605095390000|2020-11-11 11:49:50|4288.4|4285.6|4289.4|4286.6|4289.4|4286.6|4288.4|4285.6|6
1605095400000|2020-11-11 11:50:00|4288.8|4286|4287.8|4285|4289.4|4286.6|4287.8|4285|11
1605095410000|2020-11-11 11:50:10|4287.1|4284.3|4286.4|4283.6|4287.8|4285|4285.4|4282.6|64
1605095420000|2020-11-11 11:50:20|4286.8|4284|4285.4|4282.6|4286.8|4284|4284.4|4281.6|34
1605095430000|2020-11-11 11:50:30|4285.8|4283|4286.8|4284|4287.4|4284.6|4285.4|4282.6|19
1605095440000|2020-11-11 11:50:40|4286.9|4284.1|4285.8|4283|4287.1|4284.3|4285.8|4283|17
1605095450000|2020-11-11 11:50:50|4286|4283.2|4285.8|4283|4286.4|4283.6|4285.8|4283|17
1605095460000|2020-11-11 11:51:00|4285.9|4283.1|4287.8|4285|4288.1|4285.3|4285.8|4283|35
1605095470000|2020-11-11 11:51:10|4288|4285.2|4291.4|4288.6|4291.8|4289|4288|4285.2|25
1605095480000|2020-11-11 11:51:20|4291.1|4288.3|4290.8|4288|4291.1|4288.3|4290.4|4287.6|6
1605095490000|2020-11-11 11:51:30|4290.1|4287.3|4286.8|4284|4290.1|4287.3|4286.8|4284|49
1605095500000|2020-11-11 11:51:40|4287|4284.2|4286.8|4284|4288.3|4285.5|4286.8|4284|36
1605095510000|2020-11-11 11:51:50|4286.9|4284.1|4285.8|4283|4287.4|4284.6|4285.8|4283|21
1605095520000|2020-11-11 11:52:00|4286.1|4283.3|4286.8|4284|4286.8|4284|4286.1|4283.3|7
1605095530000|2020-11-11 11:52:10|4287.4|4284.6|4288.4|4285.6|4288.4|4285.6|4287.4|4284.6|5
1605095540000|2020-11-11 11:52:20|4287.8|4285|4288.4|4285.6|4288.8|4286|4287.8|4285|16
1605095550000|2020-11-11 11:52:30|4288.8|4286|4286.8|4284|4288.8|4286|4286.4|4283.6|8
1605095560000|2020-11-11 11:52:40|4286.9|4284.1|4286.9|4284.1|4287.8|4285|4286.9|4284.1|3
1605095570000|2020-11-11 11:52:50|4287|4284.2|4287.8|4285|4287.8|4285|4286.8|4284|21
1605095580000|2020-11-11 11:53:00|4287.4|4284.6|4285.8|4283|4287.8|4285|4285.8|4283|11
1605095590000|2020-11-11 11:53:10|4285.9|4283.1|4286.9|4284.1|4287.4|4284.6|4285.9|4283.1|16
1605095600000|2020-11-11 11:53:20|4286.8|4284|4288|4285.2|4288.3|4285.5|4286.8|4284|6
1605095610000|2020-11-11 11:53:30|4288.4|4285.6|4289.9|4287.1|4290.4|4287.6|4288.4|4285.6|16
1605095620000|2020-11-11 11:53:40|4289.8|4287|4289.4|4286.6|4289.8|4287|4288.4|4285.6|4
1605095630000|2020-11-11 11:53:50|4289.8|4287|4289.9|4287.1|4290.4|4287.6|4288.8|4286|16
1605095640000|2020-11-11 11:54:00|4290.3|4287.5|4288.4|4285.6|4290.4|4287.6|4288.4|4285.6|24
1605095650000|2020-11-11 11:54:10|4288.8|4286|4288.8|4286|4290.4|4287.6|4288.8|4286|6
1605095660000|2020-11-11 11:54:20|4288.9|4286.1|4286.4|4283.6|4289.4|4286.6|4285.8|4283|23
1605095670000|2020-11-11 11:54:30|4286.3|4283.5|4285.8|4283|4286.8|4284|4285.8|4283|6
1605095680000|2020-11-11 11:54:40|4285.9|4283.1|4286.8|4284|4287.3|4284.5|4285.8|4283|15
1605095690000|2020-11-11 11:54:50|4286.3|4283.5|4285.4|4282.6|4286.3|4283.5|4285.4|4282.6|14
1605095700000|2020-11-11 11:55:00|4284.9|4282.1|4281.8|4279|4284.9|4282.1|4281.1|4278.3|183
1605095710000|2020-11-11 11:55:10|4281.4|4278.6|4278.8|4276|4281.4|4278.6|4277.8|4275|116
1605095720000|2020-11-11 11:55:20|4279.4|4276.6|4278.8|4276|4279.4|4276.6|4278.4|4275.6|50
1605095730000|2020-11-11 11:55:30|4278.9|4276.1|4283.4|4280.6|4283.6|4280.8|4278.8|4276|60
1605095740000|2020-11-11 11:55:40|4283.8|4281|4282.4|4279.6|4284.8|4282|4282.4|4279.6|122
1605095750000|2020-11-11 11:55:50|4282.8|4280|4279.8|4277|4282.8|4280|4279.4|4276.6|27
1605095760000|2020-11-11 11:56:00|4279.1|4276.3|4277.8|4275|4279.1|4276.3|4277.8|4275|52
1605095770000|2020-11-11 11:56:10|4277.4|4274.6|4277.8|4275|4277.8|4275|4277.4|4274.6|26
1605095780000|2020-11-11 11:56:20|4277.4|4274.6|4277.8|4275|4277.8|4275|4277.4|4274.6|35
1605095790000|2020-11-11 11:56:30|4277.4|4274.6|4278.8|4276|4278.8|4276|4277.4|4274.6|30
1605095800000|2020-11-11 11:56:40|4279|4276.2|4280.4|4277.6|4280.4|4277.6|4279|4276.2|17
1605095810000|2020-11-11 11:56:50|4280.3|4277.5|4280.4|4277.6|4280.4|4277.6|4279.8|4277|5
1605095820000|2020-11-11 11:57:00|4280.3|4277.5|4278.4|4275.6|4280.3|4277.5|4277.4|4274.6|54
1605095830000|2020-11-11 11:57:10|4278.8|4276|4278.9|4276.1|4278.9|4276.1|4278.8|4276|8
1605095840000|2020-11-11 11:57:20|4278.8|4276|4277.8|4275|4278.9|4276.1|4277.4|4274.6|34
1605095850000|2020-11-11 11:57:30|4277.9|4275.1|4276|4273.2|4278.3|4275.5|4275.4|4272.6|71
1605095860000|2020-11-11 11:57:40|4276.4|4273.6|4276.4|4273.6|4276.4|4273.6|4275.9|4273.1|22
1605095870000|2020-11-11 11:57:50|4275.9|4273.1|4275.9|4273.1|4276.8|4274|4274.4|4271.6|62
1605095880000|2020-11-11 11:58:00|4275.8|4273|4276.4|4273.6|4277.4|4274.6|4275.8|4273|26
1605095890000|2020-11-11 11:58:10|4276.8|4274|4275.8|4273|4276.8|4274|4274.8|4272|26
1605095900000|2020-11-11 11:58:20|4274.8|4272|4275.8|4273|4276.4|4273.6|4274.8|4272|16
1605095910000|2020-11-11 11:58:30|4275.9|4273.1|4275.8|4273|4276.4|4273.6|4275.8|4273|6
1605095920000|2020-11-11 11:58:40|4276|4273.2|4275.8|4273|4276.4|4273.6|4275.8|4273|10
1605095930000|2020-11-11 11:58:50|4275.9|4273.1|4277.8|4275|4278.8|4276|4275.8|4273|64
1605095940000|2020-11-11 11:59:00|4279.1|4276.3|4277.8|4275|4279.4|4276.6|4277.4|4274.6|52
1605095950000|2020-11-11 11:59:10|4277.4|4274.6|4277.3|4274.5|4277.4|4274.6|4276.8|4274|9
1605095960000|2020-11-11 11:59:20|4277.8|4275|4275.8|4273|4277.8|4275|4275.1|4272.3|85
1605095970000|2020-11-11 11:59:30|4276.1|4273.3|4278.8|4276|4278.8|4276|4276.1|4273.3|19
1605095980000|2020-11-11 11:59:40|4279.1|4276.3|4280.3|4277.5|4280.8|4278|4278.8|4276|19
1605095990000|2020-11-11 11:59:50|4280.4|4277.6|4277.8|4275|4280.8|4278|4276.8|4274|77
1605096000000|2020-11-11 12:00:00|4277.5|4274.7|4275.8|4273|4277.5|4274.7|4275.1|4272.3|21
1605096010000|2020-11-11 12:00:10|4276.1|4273.3|4277.3|4274.5|4278.1|4275.3|4276.1|4273.3|18
1605096020000|2020-11-11 12:00:20|4277.1|4274.3|4271.1|4268.3|4277.1|4274.3|4271.1|4268.3|126
1605096030000|2020-11-11 12:00:30|4271.3|4268.5|4271.4|4268.6|4273.8|4271|4270.8|4268|128
1605096040000|2020-11-11 12:00:40|4271.8|4269|4272.8|4270|4273.8|4271|4271.1|4268.3|133
1605096050000|2020-11-11 12:00:50|4272.3|4269.5|4272.8|4270|4273.1|4270.3|4271.1|4268.3|98
1605096060000|2020-11-11 12:01:00|4273.3|4270.5|4272.8|4270|4274.1|4271.3|4272.8|4270|54
1605096070000|2020-11-11 12:01:10|4272.4|4269.6|4272.4|4269.6|4273.8|4271|4272.4|4269.6|75
1605096080000|2020-11-11 12:01:20|4272.8|4270|4271.4|4268.6|4273.6|4270.8|4271.4|4268.6|57
1605096090000|2020-11-11 12:01:30|4271.8|4269|4272.3|4269.5|4272.3|4269.5|4271.1|4268.3|13
1605096100000|2020-11-11 12:01:40|4272.1|4269.3|4273.3|4270.5|4273.8|4271|4272.1|4269.3|10
1605096110000|2020-11-11 12:01:50|4273.4|4270.6|4274.9|4272.1|4275.8|4273|4273.4|4270.6|18
1605096120000|2020-11-11 12:02:00|4275.8|4273|4273.4|4270.6|4275.8|4273|4273.4|4270.6|15
1605096130000|2020-11-11 12:02:10|4273.8|4271|4276.4|4273.6|4276.4|4273.6|4273.4|4270.6|17
1605096140000|2020-11-11 12:02:20|4277.3|4274.5|4272.4|4269.6|4277.3|4274.5|4271.8|4269|41
1605096150000|2020-11-11 12:02:30|4272.8|4270|4272.8|4270|4272.8|4270|4271.4|4268.6|33
1605096160000|2020-11-11 12:02:40|4273|4270.2|4272.4|4269.6|4273.8|4271|4272.4|4269.6|6
1605096170000|2020-11-11 12:02:50|4272.1|4269.3|4271|4268.2|4272.1|4269.3|4270.4|4267.6|25
1605096180000|2020-11-11 12:03:00|4271.4|4268.6|4271.8|4269|4271.8|4269|4270.8|4268|13
1605096190000|2020-11-11 12:03:10|4271.4|4268.6|4271.9|4269.1|4272.4|4269.6|4270.8|4268|11
1605096200000|2020-11-11 12:03:20|4271.8|4269|4272.8|4270|4273.8|4271|4271.8|4269|26
1605096210000|2020-11-11 12:03:30|4272.5|4269.7|4272.4|4269.6|4272.8|4270|4271.4|4268.6|19
1605096220000|2020-11-11 12:03:40|4272|4269.2|4269.8|4267|4272.4|4269.6|4269.8|4267|146
1605096230000|2020-11-11 12:03:50|4269.4|4266.6|4268.8|4266|4270.8|4268|4268.4|4265.6|93
1605096240000|2020-11-11 12:04:00|4268.5|4265.7|4269.8|4267|4270.4|4267.6|4268.4|4265.6|46
1605096250000|2020-11-11 12:04:10|4270.1|4267.3|4268.8|4266|4270.3|4267.5|4268.3|4265.5|47
1605096260000|2020-11-11 12:04:20|4268.4|4265.6|4267.3|4264.5|4271.8|4269|4266.8|4264|225
1605096270000|2020-11-11 12:04:30|4267.4|4264.6|4267.8|4265|4268.1|4265.3|4267.1|4264.3|50
1605096280000|2020-11-11 12:04:40|4267.5|4264.7|4267.8|4265|4267.8|4265|4266.8|4264|33
1605096290000|2020-11-11 12:04:50|4267.6|4264.8|4266.8|4264|4267.8|4265|4266.8|4264|18
1605096300000|2020-11-11 12:05:00|4266.5|4263.7|4263.8|4261|4267.1|4264.3|4262.4|4259.6|255
1605096310000|2020-11-11 12:05:10|4263.5|4260.7|4262.8|4260|4263.8|4261|4262.1|4259.3|46
1605096320000|2020-11-11 12:05:20|4263.1|4260.3|4264.1|4261.3|4265.1|4262.3|4263.1|4260.3|38
1605096330000|2020-11-11 12:05:30|4263.8|4261|4263.1|4260.3|4264.8|4262|4262.8|4260|53
1605096340000|2020-11-11 12:05:40|4263.8|4261|4263.8|4261|4263.8|4261|4263.1|4260.3|19
1605096350000|2020-11-11 12:05:50|4263.5|4260.7|4263.8|4261|4264.1|4261.3|4262.8|4260|12
1605096360000|2020-11-11 12:06:00|4264.1|4261.3|4262.1|4259.3|4264.1|4261.3|4261.8|4259|38
1605096370000|2020-11-11 12:06:10|4261.8|4259|4262.8|4260|4262.8|4260|4261.8|4259|13
1605096380000|2020-11-11 12:06:20|4262.4|4259.6|4262.8|4260|4263.4|4260.6|4262.4|4259.6|26
1605096390000|2020-11-11 12:06:30|4263.1|4260.3|4264.8|4262|4264.8|4262|4262.8|4260|22
1605096400000|2020-11-11 12:06:40|4264.1|4261.3|4264.1|4261.3|4264.8|4262|4263.8|4261|14
1605096410000|2020-11-11 12:06:50|4263.8|4261|4264.1|4261.3|4265.1|4262.3|4262.8|4260|38
1605096420000|2020-11-11 12:07:00|4263.8|4261|4262.1|4259.3|4264.1|4261.3|4262.1|4259.3|66
1605096430000|2020-11-11 12:07:10|4261.8|4259|4261.1|4258.3|4262.4|4259.6|4261.1|4258.3|91
1605096440000|2020-11-11 12:07:20|4261.8|4259|4261.8|4259|4261.8|4259|4260.8|4258|27
1605096450000|2020-11-11 12:07:30|4261.5|4258.7|4261.1|4258.3|4261.5|4258.7|4260.1|4257.3|50
1605096460000|2020-11-11 12:07:40|4261.3|4258.5|4261.1|4258.3|4262.1|4259.3|4260.4|4257.6|67
1605096470000|2020-11-11 12:07:50|4260.4|4257.6|4259.8|4257|4260.4|4257.6|4259.1|4256.3|70
1605096480000|2020-11-11 12:08:00|4260.4|4257.6|4261.8|4259|4261.8|4259|4260.4|4257.6|48
1605096490000|2020-11-11 12:08:10|4262.4|4259.6|4262.8|4260|4263.1|4260.3|4262.1|4259.3|14
1605096500000|2020-11-11 12:08:20|4263.4|4260.6|4265.8|4263|4266.8|4264|4263.1|4260.3|96
1605096510000|2020-11-11 12:08:30|4266.4|4263.6|4267.8|4265|4268.1|4265.3|4266.4|4263.6|59
1605096520000|2020-11-11 12:08:40|4268.1|4265.3|4267.8|4265|4269.1|4266.3|4267.8|4265|24
1605096530000|2020-11-11 12:08:50|4267.4|4264.6|4267.1|4264.3|4267.8|4265|4265.8|4263|54
1605096540000|2020-11-11 12:09:00|4266.8|4264|4263.8|4261|4267.1|4264.3|4262.8|4260|46
1605096550000|2020-11-11 12:09:10|4263.6|4260.8|4269.1|4266.3|4269.4|4266.6|4263.6|4260.8|117
1605096560000|2020-11-11 12:09:20|4269.3|4266.5|4269.8|4267|4270.8|4268|4268.3|4265.5|120
1605096570000|2020-11-11 12:09:30|4269.4|4266.6|4264.9|4262.1|4269.8|4267|4264.8|4262|111
1605096580000|2020-11-11 12:09:40|4265.3|4262.5|4261.8|4259|4265.4|4262.6|4261.1|4258.3|124
1605096590000|2020-11-11 12:09:50|4261.4|4258.6|4261.3|4258.5|4262.1|4259.3|4260.3|4257.5|66
1605096600000|2020-11-11 12:10:00|4261.8|4259|4263.8|4261|4263.8|4261|4261.1|4258.3|31
1605096610000|2020-11-11 12:10:10|4264.4|4261.6|4266.8|4264|4267.1|4264.3|4264.4|4261.6|25
1605096620000|2020-11-11 12:10:20|4267.1|4264.3|4269.8|4267|4270.3|4267.5|4266.8|4264|52
1605096630000|2020-11-11 12:10:30|4270.3|4267.5|4271.8|4269|4271.8|4269|4269.4|4266.6|35
1605096640000|2020-11-11 12:10:40|4271.3|4268.5|4271.8|4269|4272.1|4269.3|4270.8|4268|33
1605096650000|2020-11-11 12:10:50|4271.6|4268.8|4271.1|4268.3|4272.1|4269.3|4271.1|4268.3|18
1605096660000|2020-11-11 12:11:00|4271.8|4269|4272.3|4269.5|4272.4|4269.6|4270.4|4267.6|58
1605096670000|2020-11-11 12:11:10|4272.4|4269.6|4273.1|4270.3|4273.8|4271|4272.1|4269.3|95
1605096680000|2020-11-11 12:11:20|4273.3|4270.5|4271.8|4269|4273.8|4271|4271.1|4268.3|110
1605096690000|2020-11-11 12:11:30|4271.6|4268.8|4271.1|4268.3|4271.8|4269|4270.8|4268|16
1605096700000|2020-11-11 12:11:40|4270.8|4268|4265.6|4262.8|4271.8|4269|4265.1|4262.3|237
1605096710000|2020-11-11 12:11:50|4265.5|4262.7|4263.6|4260.8|4265.5|4262.7|4262.8|4260|454
1605096720000|2020-11-11 12:12:00|4263.1|4260.3|4262.4|4259.6|4264.1|4261.3|4262.4|4259.6|29
1605096730000|2020-11-11 12:12:10|4262.8|4260|4264.1|4261.3|4264.1|4261.3|4262.1|4259.3|86
1605096740000|2020-11-11 12:12:20|4264.3|4261.5|4263.8|4261|4266.1|4263.3|4263.1|4260.3|34
1605096750000|2020-11-11 12:12:30|4263.5|4260.7|4263.8|4261|4263.8|4261|4262.1|4259.3|38
1605096760000|2020-11-11 12:12:40|4264.1|4261.3|4263.8|4261|4264.8|4262|4263.1|4260.3|26
1605096770000|2020-11-11 12:12:50|4263.6|4260.8|4264.8|4262|4265.1|4262.3|4263.1|4260.3|20
1605096780000|2020-11-11 12:13:00|4265.1|4262.3|4265.8|4263|4265.8|4263|4264.8|4262|4
1605096790000|2020-11-11 12:13:10|4265.5|4262.7|4264.1|4261.3|4265.5|4262.7|4264.1|4261.3|16
1605096800000|2020-11-11 12:13:20|4263.1|4260.3|4263.8|4261|4264.1|4261.3|4263.1|4260.3|9
1605096810000|2020-11-11 12:13:30|4262.8|4260|4264.1|4261.3|4264.4|4261.6|4262.8|4260|25
1605096820000|2020-11-11 12:13:40|4263.8|4261|4263.8|4261|4264.1|4261.3|4263.8|4261|7
1605096830000|2020-11-11 12:13:50|4263.4|4260.6|4263.8|4261|4264.1|4261.3|4262.8|4260|25
1605096840000|2020-11-11 12:14:00|4264.1|4261.3|4264.1|4261.3|4264.4|4261.6|4263.8|4261|9
1605096850000|2020-11-11 12:14:10|4263.1|4260.3|4263.1|4260.3|4263.8|4261|4263.1|4260.3|30
1605096860000|2020-11-11 12:14:20|4263.6|4260.8|4263.1|4260.3|4263.8|4261|4263.1|4260.3|7
1605096870000|2020-11-11 12:14:30|4263.4|4260.6|4264.6|4261.8|4265.1|4262.3|4263.4|4260.6|15
1605096880000|2020-11-11 12:14:40|4264.1|4261.3|4264.1|4261.3|4264.8|4262|4264.1|4261.3|2
1605096890000|2020-11-11 12:14:50|4263.4|4260.6|4263.1|4260.3|4263.6|4260.8|4263.1|4260.3|35
1605096900000|2020-11-11 12:15:00|4263.6|4260.8|4260.1|4257.3|4263.6|4260.8|4259.8|4257|156
1605096910000|2020-11-11 12:15:10|4260.6|4257.8|4260.8|4258|4261.1|4258.3|4259.1|4256.3|210
1605096920000|2020-11-11 12:15:20|4261.1|4258.3|4264.4|4261.6|4264.4|4261.6|4260.8|4258|20
1605096930000|2020-11-11 12:15:30|4264.3|4261.5|4265.1|4262.3|4266.1|4263.3|4264.3|4261.5|17
1605096940000|2020-11-11 12:15:40|4264.8|4262|4265.1|4262.3|4265.8|4263|4264.3|4261.5|4
1605096950000|2020-11-11 12:15:50|4265.3|4262.5|4267.8|4265|4267.8|4265|4265.3|4262.5|47
1605096960000|2020-11-11 12:16:00|4267.5|4264.7|4266.8|4264|4267.5|4264.7|4264.4|4261.6|56
1605096970000|2020-11-11 12:16:10|4267.2|4264.4|4266.8|4264|4267.2|4264.4|4266.2|4263.4|26
1605096980000|2020-11-11 12:16:20|4266.2|4263.4|4264.8|4262|4266.2|4263.4|4264.2|4261.4|25
1605096990000|2020-11-11 12:16:30|4264.7|4261.9|4266.2|4263.4|4266.2|4263.4|4264.7|4261.9|11
1605097000000|2020-11-11 12:16:40|4266.3|4263.5|4265.3|4262.5|4266.8|4264|4265.3|4262.5|5
1605097010000|2020-11-11 12:16:50|4265.7|4262.9|4263.8|4261|4265.8|4263|4263.8|4261|13
1605097020000|2020-11-11 12:17:00|4263.7|4260.9|4263.8|4261|4264.7|4261.9|4263.2|4260.4|41
1605097030000|2020-11-11 12:17:10|4264.2|4261.4|4267.2|4264.4|4267.2|4264.4|4264.2|4261.4|67
1605097040000|2020-11-11 12:17:20|4267|4264.2|4265.7|4262.9|4267|4264.2|4264.8|4262|33
1605097050000|2020-11-11 12:17:30|4265.2|4262.4|4263.8|4261|4265.8|4263|4263.8|4261|30
1605097060000|2020-11-11 12:17:40|4263.2|4260.4|4263.2|4260.4|4264.4|4261.6|4263.2|4260.4|60
1605097070000|2020-11-11 12:17:50|4263.7|4260.9|4263.2|4260.4|4264.2|4261.4|4262.8|4260|12
1605097080000|2020-11-11 12:18:00|4263.3|4260.5|4263.8|4261|4264.2|4261.4|4263.3|4260.5|5
1605097090000|2020-11-11 12:18:10|4263.7|4260.9|4263.8|4261|4264.2|4261.4|4263.7|4260.9|8
1605097100000|2020-11-11 12:18:20|4264.2|4261.4|4263.2|4260.4|4264.2|4261.4|4262.8|4260|10
1605097110000|2020-11-11 12:18:30|4263.7|4260.9|4263.7|4260.9|4263.8|4261|4263.7|4260.9|5
1605097120000|2020-11-11 12:18:40|4263.8|4261|4267.2|4264.4|4267.7|4264.9|4263.8|4261|52
1605097130000|2020-11-11 12:18:50|4267.3|4264.5|4267.8|4265|4269.2|4266.4|4267.2|4264.4|54
1605097140000|2020-11-11 12:19:00|4268.2|4265.4|4267.2|4264.4|4269.2|4266.4|4266.8|4264|15
1605097150000|2020-11-11 12:19:10|4267.8|4265|4268.2|4265.4|4268.8|4266|4267.2|4264.4|65
1605097160000|2020-11-11 12:19:20|4268.3|4265.5|4268.3|4265.5|4268.8|4266|4267.7|4264.9|7
1605097170000|2020-11-11 12:19:30|4268.2|4265.4|4269.2|4266.4|4269.2|4266.4|4268.2|4265.4|7
1605097180000|2020-11-11 12:19:40|4269.4|4266.6|4270.2|4267.4|4270.7|4267.9|4269.2|4266.4|41
1605097190000|2020-11-11 12:19:50|4270.7|4267.9|4270.8|4268|4271.2|4268.4|4270.2|4267.4|59
1605097200000|2020-11-11 12:20:00|4270.7|4267.9|4271.2|4268.4|4272.9|4270.1|4270.2|4267.4|77
1605097210000|2020-11-11 12:20:10|4271.7|4268.9|4270.2|4267.4|4271.7|4268.9|4270.2|4267.4|36
1605097220000|2020-11-11 12:20:20|4269.2|4266.4|4269.8|4267|4270.2|4267.4|4268.8|4266|39
1605097230000|2020-11-11 12:20:30|4270.2|4267.4|4270.2|4267.4|4271.2|4268.4|4269.2|4266.4|44
1605097240000|2020-11-11 12:20:40|4269.8|4267|4270.8|4268|4270.8|4268|4269.2|4266.4|40
1605097250000|2020-11-11 12:20:50|4271.2|4268.4|4271.7|4268.9|4272.2|4269.4|4271.2|4268.4|16
1605097260000|2020-11-11 12:21:00|4271.8|4269|4273.2|4270.4|4274.2|4271.4|4271.2|4268.4|54
1605097270000|2020-11-11 12:21:10|4273.7|4270.9|4272.2|4269.4|4274.2|4271.4|4272.2|4269.4|83
1605097280000|2020-11-11 12:21:20|4271.8|4269|4271.2|4268.4|4272.2|4269.4|4270.4|4267.6|42
1605097290000|2020-11-11 12:21:30|4272.2|4269.4|4273.2|4270.4|4273.2|4270.4|4272.2|4269.4|81
1605097300000|2020-11-11 12:21:40|4273.4|4270.6|4274.3|4271.5|4274.4|4271.6|4273.4|4270.6|23
1605097310000|2020-11-11 12:21:50|4274.2|4271.4|4273.2|4270.4|4274.8|4272|4273.2|4270.4|90
1605097320000|2020-11-11 12:22:00|4273.4|4270.6|4273.7|4270.9|4274.4|4271.6|4273.2|4270.4|141
1605097330000|2020-11-11 12:22:10|4273.8|4271|4274.2|4271.4|4274.2|4271.4|4273.7|4270.9|13
1605097340000|2020-11-11 12:22:20|4275.2|4272.4|4273.8|4271|4275.8|4273|4273.7|4270.9|123
1605097350000|2020-11-11 12:22:30|4273.7|4270.9|4274.8|4272|4274.8|4272|4273.2|4270.4|59
1605097360000|2020-11-11 12:22:40|4275.2|4272.4|4276.2|4273.4|4276.3|4273.5|4274.8|4272|26
1605097370000|2020-11-11 12:22:50|4275.8|4273|4275.2|4272.4|4275.8|4273|4274.3|4271.5|29
1605097380000|2020-11-11 12:23:00|4275.3|4272.5|4275.7|4272.9|4276.2|4273.4|4275.2|4272.4|57
1605097390000|2020-11-11 12:23:10|4275.8|4273|4274.8|4272|4276.8|4274|4274.8|4272|75
1605097400000|2020-11-11 12:23:20|4275.5|4272.7|4275.2|4272.4|4275.5|4272.7|4273.8|4271|39
1605097410000|2020-11-11 12:23:30|4274.8|4272|4272.3|4269.5|4275.2|4272.4|4272.3|4269.5|12
1605097420000|2020-11-11 12:23:40|4272.2|4269.4|4271.8|4269|4272.8|4270|4271.8|4269|20
1605097430000|2020-11-11 12:23:50|4271.7|4268.9|4270.8|4268|4271.7|4268.9|4270.4|4267.6|9
1605097440000|2020-11-11 12:24:00|4270.2|4267.4|4269.2|4266.4|4270.2|4267.4|4267.3|4264.5|52
1605097450000|2020-11-11 12:24:10|4269.3|4266.5|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|24
1605097460000|2020-11-11 12:24:20|4269.3|4266.5|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|18
1605097470000|2020-11-11 12:24:30|||||||||1
1605097480000|2020-11-11 12:24:40|4268.2|4265.4|4269.2|4266.4|4269.2|4266.4|4267.2|4264.4|85
1605097490000|2020-11-11 12:24:50|4268.8|4266|4269.7|4266.9|4271.2|4268.4|4268.3|4265.5|51
1605097500000|2020-11-11 12:25:00|4269.8|4267|4271.8|4269|4271.8|4269|4269.7|4266.9|30
1605097510000|2020-11-11 12:25:10|4271.7|4268.9|4272.2|4269.4|4273.2|4270.4|4271.7|4268.9|41
1605097520000|2020-11-11 12:25:20|4272.5|4269.7|4272.2|4269.4|4272.5|4269.7|4272.2|4269.4|22
1605097530000|2020-11-11 12:25:30|4270.2|4267.4|4268.3|4265.5|4271.2|4268.4|4268.2|4265.4|41
1605097540000|2020-11-11 12:25:40|4268.2|4265.4|4268.7|4265.9|4269.2|4266.4|4268.2|4265.4|18
1605097550000|2020-11-11 12:25:50|4268.2|4265.4|4268.8|4266|4269.2|4266.4|4268.2|4265.4|11
1605097560000|2020-11-11 12:26:00|4268.7|4265.9|4267.2|4264.4|4269.2|4266.4|4267.2|4264.4|40
1605097570000|2020-11-11 12:26:10|4266.2|4263.4|4265.2|4262.4|4266.2|4263.4|4265.2|4262.4|17
1605097580000|2020-11-11 12:26:20|4265.7|4262.9|4266.2|4263.4|4266.2|4263.4|4265.2|4262.4|15
1605097590000|2020-11-11 12:26:30|4265.2|4262.4|4265.2|4262.4|4265.8|4263|4265.2|4262.4|32
1605097600000|2020-11-11 12:26:40|4264.8|4262|4262.2|4259.4|4264.8|4262|4262.2|4259.4|66
1605097610000|2020-11-11 12:26:50|4262.7|4259.9|4263.2|4260.4|4263.2|4260.4|4261.2|4258.4|76
1605097620000|2020-11-11 12:27:00|4263.7|4260.9|4266.2|4263.4|4266.2|4263.4|4263.2|4260.4|36
1605097630000|2020-11-11 12:27:10|4265.5|4262.7|4265.2|4262.4|4265.8|4263|4264.2|4261.4|26
1605097640000|2020-11-11 12:27:20|4264.3|4261.5|4262.8|4260|4264.7|4261.9|4262.5|4259.7|27
1605097650000|2020-11-11 12:27:30|4262.7|4259.9|4262.8|4260|4263.2|4260.4|4262.2|4259.4|22
1605097660000|2020-11-11 12:27:40|4262.4|4259.6|4262.8|4260|4263.2|4260.4|4262.3|4259.5|18
1605097670000|2020-11-11 12:27:50|4262.7|4259.9|4261.2|4258.4|4262.8|4260|4260.8|4258|33
1605097680000|2020-11-11 12:28:00|4260.8|4258|4261.7|4258.9|4262.2|4259.4|4260.2|4257.4|57
1605097690000|2020-11-11 12:28:10|4261.8|4259|4263.2|4260.4|4263.2|4260.4|4261.8|4259|31
1605097700000|2020-11-11 12:28:20|4263.3|4260.5|4263.8|4261|4264.2|4261.4|4263.2|4260.4|32
1605097710000|2020-11-11 12:28:30|4264.2|4261.4|4265.2|4262.4|4266.2|4263.4|4263.8|4261|15
1605097720000|2020-11-11 12:28:40|4264.9|4262.1|4262.7|4259.9|4264.9|4262.1|4261.8|4259|42
1605097730000|2020-11-11 12:28:50|4262.2|4259.4|4263.2|4260.4|4263.8|4261|4262.2|4259.4|6
1605097740000|2020-11-11 12:29:00|4263.4|4260.6|4265.2|4262.4|4265.2|4262.4|4262.8|4260|35
1605097750000|2020-11-11 12:29:10|4264.8|4262|4263.7|4260.9|4265.2|4262.4|4263.2|4260.4|48
1605097760000|2020-11-11 12:29:20|4263.8|4261|4262.2|4259.4|4264.2|4261.4|4261.8|4259|12
1605097770000|2020-11-11 12:29:30|4262.4|4259.6|4263.2|4260.4|4263.2|4260.4|4262.3|4259.5|12
1605097780000|2020-11-11 12:29:40|4263.7|4260.9|4264.2|4261.4|4264.7|4261.9|4263.2|4260.4|48
1605097790000|2020-11-11 12:29:50|4264.7|4261.9|4265.2|4262.4|4265.2|4262.4|4264.7|4261.9|11
1605097800000|2020-11-11 12:30:00|4264.5|4261.7|4264.2|4261.4|4265.2|4262.4|4262.2|4259.4|55
1605097810000|2020-11-11 12:30:10|4263.7|4260.9|4264.3|4261.5|4265.2|4262.4|4263.2|4260.4|44
1605097820000|2020-11-11 12:30:20|4264.8|4262|4263.8|4261|4265.2|4262.4|4263.2|4260.4|28
1605097830000|2020-11-11 12:30:30|4264.2|4261.4|4264.2|4261.4|4264.2|4261.4|4263.8|4261|13
1605097840000|2020-11-11 12:30:40|4265.2|4262.4|4268.2|4265.4|4268.2|4265.4|4265.2|4262.4|41
1605097850000|2020-11-11 12:30:50|4267.2|4264.4|4265.2|4262.4|4268.2|4265.4|4265.2|4262.4|166
1605097860000|2020-11-11 12:31:00|4265.3|4262.5|4264.2|4261.4|4265.7|4262.9|4264.2|4261.4|31
1605097870000|2020-11-11 12:31:10|4264.8|4262|4264.8|4262|4265.2|4262.4|4264.2|4261.4|19
1605097880000|2020-11-11 12:31:20|4265.2|4262.4|4263.2|4260.4|4265.2|4262.4|4263.2|4260.4|33
1605097890000|2020-11-11 12:31:30|4262.2|4259.4|4263.2|4260.4|4263.2|4260.4|4261.2|4258.4|42
1605097900000|2020-11-11 12:31:40|4263.7|4260.9|4263.2|4260.4|4264.2|4261.4|4263.2|4260.4|45
1605097910000|2020-11-11 12:31:50|4263.3|4260.5|4264.2|4261.4|4264.2|4261.4|4263.2|4260.4|19
1605097920000|2020-11-11 12:32:00|4263.8|4261|4261.2|4258.4|4264.2|4261.4|4261.2|4258.4|1096
1605097930000|2020-11-11 12:32:10|4261.5|4258.7|4259.5|4256.7|4261.5|4258.7|4258.2|4255.4|187
1605097940000|2020-11-11 12:32:20|4259.9|4257.1|4264.2|4261.4|4264.5|4261.7|4259.9|4257.1|82
1605097950000|2020-11-11 12:32:30|4264.5|4261.7|4266|4263.2|4267.5|4264.7|4264.5|4261.7|41
1605097960000|2020-11-11 12:32:40|4265.9|4263.1|4266.2|4263.4|4266.5|4263.7|4265.5|4262.7|8
1605097970000|2020-11-11 12:32:50|4265.9|4263.1|4265.5|4262.7|4266.2|4263.4|4265.2|4262.4|40
1605097980000|2020-11-11 12:33:00|4265.2|4262.4|4263.5|4260.7|4265.5|4262.7|4262.2|4259.4|27
1605097990000|2020-11-11 12:33:10|4263.8|4261|4265.2|4262.4|4265.5|4262.7|4263.8|4261|28
1605098000000|2020-11-11 12:33:20|4265|4262.2|4263.5|4260.7|4265.2|4262.4|4263.2|4260.4|12
1605098010000|2020-11-11 12:33:30|4263.8|4261|4264.2|4261.4|4264.9|4262.1|4263.5|4260.7|19
1605098020000|2020-11-11 12:33:40|4263.9|4261.1|4260.5|4257.7|4263.9|4261.1|4260.5|4257.7|22
1605098030000|2020-11-11 12:33:50|4260.2|4257.4|4261|4258.2|4261.8|4259|4259.9|4257.1|51
1605098040000|2020-11-11 12:34:00|4261.2|4258.4|4261.9|4259.1|4262.5|4259.7|4261|4258.2|39
1605098050000|2020-11-11 12:34:10|4262|4259.2|4261.2|4258.4|4262|4259.2|4260.9|4258.1|16
1605098060000|2020-11-11 12:34:20|4261.5|4258.7|4260|4257.2|4262.2|4259.4|4259.2|4256.4|22
1605098070000|2020-11-11 12:34:30|4259.9|4257.1|4261.2|4258.4|4261.2|4258.4|4259.8|4257|15
1605098080000|2020-11-11 12:34:40|4260.2|4257.4|4261.2|4258.4|4261.2|4258.4|4260.2|4257.4|4
1605098090000|2020-11-11 12:34:50|4262.2|4259.4|4262.2|4259.4|4262.2|4259.4|4261.2|4258.4|114
1605098100000|2020-11-11 12:35:00|4262|4259.2|4261.8|4259|4262.8|4260|4261.2|4258.4|56
1605098110000|2020-11-11 12:35:10|4261.7|4258.9|4263.2|4260.4|4263.2|4260.4|4261.7|4258.9|17
1605098120000|2020-11-11 12:35:20|4263.3|4260.5|4264.5|4261.7|4264.7|4261.9|4263.2|4260.4|53
1605098130000|2020-11-11 12:35:30|4264.2|4261.4|4265.2|4262.4|4265.8|4263|4263.8|4261|8
1605098140000|2020-11-11 12:35:40|4264.8|4262|4264.8|4262|4264.8|4262|4263.8|4261|17
1605098150000|2020-11-11 12:35:50|4264.7|4261.9|4266.2|4263.4|4266.2|4263.4|4264.7|4261.9|27
1605098160000|2020-11-11 12:36:00|4266.8|4264|4269.2|4266.4|4269.4|4266.6|4266.8|4264|177
1605098170000|2020-11-11 12:36:10|4269.3|4266.5|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|46
1605098180000|2020-11-11 12:36:20|4269.4|4266.6|4270.2|4267.4|4270.2|4267.4|4269.2|4266.4|33
1605098190000|2020-11-11 12:36:30|4269.8|4267|4270.8|4268|4271.2|4268.4|4269.8|4267|23
1605098200000|2020-11-11 12:36:40|4271.2|4268.4|4269.7|4266.9|4271.2|4268.4|4269.2|4266.4|40
1605098210000|2020-11-11 12:36:50|4269.8|4267|4270.2|4267.4|4270.2|4267.4|4269.2|4266.4|11
1605098220000|2020-11-11 12:37:00|4269.8|4267|4271.2|4268.4|4271.7|4268.9|4269.8|4267|28
1605098230000|2020-11-11 12:37:10|4271.4|4268.6|4271.2|4268.4|4272.2|4269.4|4270.2|4267.4|39
1605098240000|2020-11-11 12:37:20|4270.2|4267.4|4269.8|4267|4270.2|4267.4|4268.2|4265.4|81
1605098250000|2020-11-11 12:37:30|4269.7|4266.9|4269.7|4266.9|4270.2|4267.4|4269.2|4266.4|13
1605098260000|2020-11-11 12:37:40|4269.8|4267|4271.2|4268.4|4271.2|4268.4|4269.2|4266.4|12
1605098270000|2020-11-11 12:37:50|4270.8|4268|4269.8|4267|4270.8|4268|4269.8|4267|3
1605098280000|2020-11-11 12:38:00|4269.7|4266.9|4269.8|4267|4269.8|4267|4268.8|4266|5
1605098290000|2020-11-11 12:38:10|4269.7|4266.9|4268.2|4265.4|4269.7|4266.9|4268.2|4265.4|10
1605098300000|2020-11-11 12:38:20|4268.7|4265.9|4269.2|4266.4|4270.2|4267.4|4268.2|4265.4|20
1605098310000|2020-11-11 12:38:30|4269.8|4267|4270.2|4267.4|4270.2|4267.4|4269.5|4266.7|11
1605098320000|2020-11-11 12:38:40|4270|4267.2|4269.8|4267|4270.2|4267.4|4269.2|4266.4|24
1605098330000|2020-11-11 12:38:50|4270.2|4267.4|4271.2|4268.4|4271.8|4269|4270.2|4267.4|9
1605098340000|2020-11-11 12:39:00|4271|4268.2|4269.8|4267|4271|4268.2|4269.7|4266.9|8
1605098350000|2020-11-11 12:39:10|4269.7|4266.9|4268.2|4265.4|4269.8|4267|4268.2|4265.4|22
1605098360000|2020-11-11 12:39:20|4268.7|4265.9|4268.2|4265.4|4268.7|4265.9|4268.2|4265.4|4
1605098370000|2020-11-11 12:39:30|4268.4|4265.6|4269.2|4266.4|4269.2|4266.4|4268.2|4265.4|7
1605098380000|2020-11-11 12:39:40|4268.9|4266.1|4268.2|4265.4|4268.9|4266.1|4268.2|4265.4|11
1605098390000|2020-11-11 12:39:50|4267.2|4264.4|4266.2|4263.4|4267.2|4264.4|4265.2|4262.4|36
1605098400000|2020-11-11 12:40:00|4266.7|4263.9|4266.2|4263.4|4267|4264.2|4265.2|4262.4|10
1605098410000|2020-11-11 12:40:10|4266|4263.2|4268.2|4265.4|4268.2|4265.4|4265.7|4262.9|13
1605098420000|2020-11-11 12:40:20|4269.2|4266.4|4269.8|4267|4270.2|4267.4|4268.5|4265.7|3
1605098430000|2020-11-11 12:40:30|4269.7|4266.9|4269.3|4266.5|4270.2|4267.4|4269.2|4266.4|5
1605098440000|2020-11-11 12:40:40|4269.2|4266.4|4269.5|4266.7|4270.2|4267.4|4269.2|4266.4|39
1605098450000|2020-11-11 12:40:50|4269.2|4266.4|4269.7|4266.9|4270.2|4267.4|4269.2|4266.4|26
1605098460000|2020-11-11 12:41:00|4269.5|4266.7|4269.2|4266.4|4269.7|4266.9|4268.5|4265.7|27
1605098470000|2020-11-11 12:41:10|4269.3|4266.5|4269.8|4267|4270.2|4267.4|4269.3|4266.5|4
1605098480000|2020-11-11 12:41:20|4269.2|4266.4|4269.7|4266.9|4269.7|4266.9|4269.2|4266.4|34
1605098490000|2020-11-11 12:41:30|4269.5|4266.7|4270.2|4267.4|4270.2|4267.4|4269.2|4266.4|3
1605098500000|2020-11-11 12:41:40|4271.2|4268.4|4270.7|4267.9|4271.2|4268.4|4270.7|4267.9|36
1605098510000|2020-11-11 12:41:50|4270.5|4267.7|4269.2|4266.4|4270.5|4267.7|4268.8|4266|13
1605098520000|2020-11-11 12:42:00|4269.4|4266.6|4270.7|4267.9|4271.2|4268.4|4269.4|4266.6|17
1605098530000|2020-11-11 12:42:10|4270.2|4267.4|4270.8|4268|4271.2|4268.4|4270.2|4267.4|9
1605098540000|2020-11-11 12:42:20|4271.2|4268.4|4270.2|4267.4|4271.2|4268.4|4270.2|4267.4|7
1605098550000|2020-11-11 12:42:30|4270.4|4267.6|4271.8|4269|4272.2|4269.4|4270.4|4267.6|39
1605098560000|2020-11-11 12:42:40|4271.2|4268.4|4271.8|4269|4272.2|4269.4|4271.2|4268.4|16
1605098570000|2020-11-11 12:42:50|4272.2|4269.4|4270.2|4267.4|4272.2|4269.4|4270.2|4267.4|20
1605098580000|2020-11-11 12:43:00|4270.3|4267.5|4270.7|4267.9|4270.8|4268|4269.7|4266.9|13
1605098590000|2020-11-11 12:43:10|4270.8|4268|4266.2|4263.4|4270.8|4268|4265.7|4262.9|99
1605098600000|2020-11-11 12:43:20|4266.8|4264|4267.2|4264.4|4267.8|4265|4266.7|4263.9|17
1605098610000|2020-11-11 12:43:30|4267.3|4264.5|4266.7|4263.9|4267.8|4265|4266.2|4263.4|39
1605098620000|2020-11-11 12:43:40|4266.8|4264|4266.8|4264|4267.2|4264.4|4266.2|4263.4|7
1605098630000|2020-11-11 12:43:50|4267.2|4264.4|4270.2|4267.4|4270.2|4267.4|4267.2|4264.4|21
1605098640000|2020-11-11 12:44:00|4270.7|4267.9|4269.8|4267|4271.2|4268.4|4269.2|4266.4|39
1605098650000|2020-11-11 12:44:10|4269.4|4266.6|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|18
1605098660000|2020-11-11 12:44:20|4269.4|4266.6|4269.2|4266.4|4269.8|4267|4269.2|4266.4|5
1605098670000|2020-11-11 12:44:30|4269.3|4266.5|4268.2|4265.4|4269.7|4266.9|4268.2|4265.4|8
1605098680000|2020-11-11 12:44:40|4269.2|4266.4|4268.3|4265.5|4269.2|4266.4|4268.2|4265.4|15
1605098690000|2020-11-11 12:44:50|4268.7|4265.9|4266.7|4263.9|4269.2|4266.4|4266.7|4263.9|23
1605098700000|2020-11-11 12:45:00|4266.2|4263.4|4265.2|4262.4|4266.2|4263.4|4264.2|4261.4|32
1605098710000|2020-11-11 12:45:10|4265.7|4262.9|4265.2|4262.4|4265.7|4262.9|4265.2|4262.4|11
1605098720000|2020-11-11 12:45:20|4264.9|4262.1|4266.2|4263.4|4266.2|4263.4|4264.5|4261.7|12
1605098730000|2020-11-11 12:45:30|4265.9|4263.1|4267.2|4264.4|4267.2|4264.4|4265.2|4262.4|12
1605098740000|2020-11-11 12:45:40|4267.5|4264.7|4266.2|4263.4|4268.2|4265.4|4266.2|4263.4|70
1605098750000|2020-11-11 12:45:50|4266.7|4263.9|4267.2|4264.4|4267.2|4264.4|4266.7|4263.9|4
1605098760000|2020-11-11 12:46:00|4267.4|4264.6|4267.2|4264.4|4267.8|4265|4267.2|4264.4|18
1605098770000|2020-11-11 12:46:10|4267.3|4264.5|4267.7|4264.9|4269.2|4266.4|4267.3|4264.5|19
1605098780000|2020-11-11 12:46:20|4267.2|4264.4|4266.2|4263.4|4267.2|4264.4|4266.2|4263.4|4
1605098790000|2020-11-11 12:46:30|4266.7|4263.9|4266.2|4263.4|4266.7|4263.9|4266.2|4263.4|3
1605098800000|2020-11-11 12:46:40|4266.3|4263.5|4267.2|4264.4|4267.2|4264.4|4266.2|4263.4|3
1605098810000|2020-11-11 12:46:50|4267.4|4264.6|4269.2|4266.4|4269.4|4266.6|4267.4|4264.6|30
1605098820000|2020-11-11 12:47:00|4269.8|4267|4270.2|4267.4|4270.2|4267.4|4268.7|4265.9|33
1605098830000|2020-11-11 12:47:10|4269.8|4267|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|30
1605098840000|2020-11-11 12:47:20|4268.9|4266.1|4267.2|4264.4|4268.9|4266.1|4267.2|4264.4|17
1605098850000|2020-11-11 12:47:30|4267.5|4264.7|4267.7|4264.9|4267.8|4265|4267.2|4264.4|12
1605098860000|2020-11-11 12:47:40|4267.5|4264.7|4269.2|4266.4|4269.7|4266.9|4267.2|4264.4|14
1605098870000|2020-11-11 12:47:50|4269.3|4266.5|4271.2|4268.4|4272.2|4269.4|4269.3|4266.5|101
1605098880000|2020-11-11 12:48:00|4270.7|4267.9|4270.8|4268|4271.2|4268.4|4270.2|4267.4|19
1605098890000|2020-11-11 12:48:10|4270.3|4267.5|4270.8|4268|4271.2|4268.4|4270.2|4267.4|14
1605098900000|2020-11-11 12:48:20|4271.2|4268.4|4270.8|4268|4271.2|4268.4|4270.2|4267.4|13
1605098910000|2020-11-11 12:48:30|4270.7|4267.9|4271.2|4268.4|4271.2|4268.4|4270.2|4267.4|35
1605098920000|2020-11-11 12:48:40|||||||||4
1605098930000|2020-11-11 12:48:50|4271.6|4268.8|4272.2|4269.4|4272.2|4269.4|4271.6|4268.8|24
1605098940000|2020-11-11 12:49:00|4271.2|4268.4|4271.2|4268.4|4272.2|4269.4|4271.2|4268.4|101
1605098950000|2020-11-11 12:49:10|4270.2|4267.4|4270.2|4267.4|4270.2|4267.4|4270.2|4267.4|9
1605098960000|2020-11-11 12:49:20|4269.4|4266.6|4269.4|4266.6|4269.4|4266.6|4269.4|4266.6|8
1605098970000|2020-11-11 12:49:30|4269.8|4267|4269.2|4266.4|4269.8|4267|4267.9|4265.1|30
1605098980000|2020-11-11 12:49:40|4269.3|4266.5|4270.8|4268|4271.2|4268.4|4269.2|4266.4|6
1605098990000|2020-11-11 12:49:50|4271.2|4268.4|4271.8|4269|4271.8|4269|4270.8|4268|20
1605099000000|2020-11-11 12:50:00|4273.2|4270.4|4273.7|4270.9|4274.2|4271.4|4273.2|4270.4|28
1605099010000|2020-11-11 12:50:10|4273.8|4271|4273.8|4271|4274.2|4271.4|4273.2|4270.4|56
1605099020000|2020-11-11 12:50:20|4273.2|4270.4|4275.2|4272.4|4275.7|4272.9|4273.2|4270.4|29
1605099030000|2020-11-11 12:50:30|4274.9|4272.1|4276.2|4273.4|4276.2|4273.4|4274.2|4271.4|69
1605099040000|2020-11-11 12:50:40|4276.9|4274.1|4277.2|4274.4|4277.2|4274.4|4276.2|4273.4|59
1605099050000|2020-11-11 12:50:50|4276.8|4274|4277.2|4274.4|4277.2|4274.4|4276.8|4274|125
1605099060000|2020-11-11 12:51:00|4277.7|4274.9|4278.2|4275.4|4278.2|4275.4|4277.2|4274.4|49
1605099070000|2020-11-11 12:51:10|4278.1|4275.3|4276.7|4273.9|4278.1|4275.3|4276.2|4273.4|38
1605099080000|2020-11-11 12:51:20|4276.2|4273.4|4279.2|4276.4|4279.2|4276.4|4276.2|4273.4|50
1605099090000|2020-11-11 12:51:30|4280.8|4278|4280.8|4278|4281.2|4278.4|4280.2|4277.4|94
1605099100000|2020-11-11 12:51:40|4280.7|4277.9|4279.7|4276.9|4280.8|4278|4279.2|4276.4|50
1605099110000|2020-11-11 12:51:50|4279.2|4276.4|4280.2|4277.4|4280.2|4277.4|4279.2|4276.4|9
1605099120000|2020-11-11 12:52:00|4280.7|4277.9|4279.7|4276.9|4280.7|4277.9|4279.7|4276.9|25
1605099130000|2020-11-11 12:52:10|4280.2|4277.4|4280.8|4278|4281.2|4278.4|4279.2|4276.4|18
1605099140000|2020-11-11 12:52:20|4281.2|4278.4|4282.2|4279.4|4283.6|4280.8|4281.2|4278.4|139
1605099150000|2020-11-11 12:52:30|4282.8|4280|4283.7|4280.9|4283.8|4281|4282.2|4279.4|63
1605099160000|2020-11-11 12:52:40|4283.8|4281|4283.6|4280.8|4286.2|4283.4|4282.9|4280.1|275
1605099170000|2020-11-11 12:52:50|4283.2|4280.4|4282.2|4279.4|4283.9|4281.1|4282.2|4279.4|46
1605099180000|2020-11-11 12:53:00|4282.6|4279.8|4282.6|4279.8|4283.1|4280.3|4281.1|4278.3|105
1605099190000|2020-11-11 12:53:10|4282.2|4279.4|4282.6|4279.8|4283.2|4280.4|4282.2|4279.4|21
1605099200000|2020-11-11 12:53:20|4283.2|4280.4|4282.9|4280.1|4283.2|4280.4|4282.2|4279.4|63
1605099210000|2020-11-11 12:53:30|4283.1|4280.3|4284.2|4281.4|4284.6|4281.8|4282.9|4280.1|27
1605099220000|2020-11-11 12:53:40|4283.9|4281.1|4280.9|4278.1|4283.9|4281.1|4279.9|4277.1|91
1605099230000|2020-11-11 12:53:50|4280.2|4277.4|4276.9|4274.1|4280.2|4277.4|4276.6|4273.8|132
1605099240000|2020-11-11 12:54:00|4277.2|4274.4|4275.4|4272.6|4277.2|4274.4|4274.9|4272.1|39
1605099250000|2020-11-11 12:54:10|4275.3|4272.5|4277.6|4274.8|4277.6|4274.8|4275.1|4272.3|34
1605099260000|2020-11-11 12:54:20|4277.3|4274.5|4276.9|4274.1|4277.6|4274.8|4275.9|4273.1|91
1605099270000|2020-11-11 12:54:30|4277.1|4274.3|4277.6|4274.8|4278.9|4276.1|4276.9|4274.1|44
1605099280000|2020-11-11 12:54:40|4277.9|4275.1|4277.9|4275.1|4277.9|4275.1|4276.2|4273.4|25
1605099290000|2020-11-11 12:54:50|4277.6|4274.8|4276.9|4274.1|4278.6|4275.8|4276.2|4273.4|88
1605099300000|2020-11-11 12:55:00|4277.1|4274.3|4277.2|4274.4|4278.6|4275.8|4276.6|4273.8|44
1605099310000|2020-11-11 12:55:10|4277.1|4274.3|4275.6|4272.8|4277.2|4274.4|4274.9|4272.1|62
1605099320000|2020-11-11 12:55:20|4275.9|4273.1|4275.2|4272.4|4277.2|4274.4|4275.2|4272.4|58
1605099330000|2020-11-11 12:55:30|4275.6|4272.8|4274.6|4271.8|4275.6|4272.8|4274.2|4271.4|59
1605099340000|2020-11-11 12:55:40|4274.9|4272.1|4275.6|4272.8|4275.9|4273.1|4274.9|4272.1|8
1605099350000|2020-11-11 12:55:50|4275.2|4272.4|4272.9|4270.1|4275.2|4272.4|4272.9|4270.1|41
1605099360000|2020-11-11 12:56:00|4272.7|4269.9|4271.1|4268.3|4272.9|4270.1|4270.9|4268.1|59
1605099370000|2020-11-11 12:56:10|4271.4|4268.6|4274.2|4271.4|4274.9|4272.1|4271.4|4268.6|35
1605099380000|2020-11-11 12:56:20|4274.6|4271.8|4273.1|4270.3|4274.9|4272.1|4272.9|4270.1|35
1605099390000|2020-11-11 12:56:30|4273.2|4270.4|4272.1|4269.3|4273.2|4270.4|4271.9|4269.1|20
1605099400000|2020-11-11 12:56:40|4271.9|4269.1|4273.6|4270.8|4273.9|4271.1|4271.9|4269.1|40
1605099410000|2020-11-11 12:56:50|4273.9|4271.1|4275.9|4273.1|4277.2|4274.4|4273.9|4271.1|64
1605099420000|2020-11-11 12:57:00|4275.7|4272.9|4272.6|4269.8|4275.7|4272.9|4271.9|4269.1|112
1605099430000|2020-11-11 12:57:10|4272.3|4269.5|4268.4|4265.6|4272.3|4269.5|4268.4|4265.6|154
1605099440000|2020-11-11 12:57:20|4268.6|4265.8|4266.6|4263.8|4268.6|4265.8|4265.6|4262.8|161
1605099450000|2020-11-11 12:57:30|4266.9|4264.1|4268.1|4265.3|4268.2|4265.4|4264.8|4262|105
1605099460000|2020-11-11 12:57:40|4268.2|4265.4|4271.6|4268.8|4272.2|4269.4|4267.6|4264.8|99
1605099470000|2020-11-11 12:57:50|4271.9|4269.1|4268.9|4266.1|4272.6|4269.8|4268.9|4266.1|46
1605099480000|2020-11-11 12:58:00|4269.2|4266.4|4270.1|4267.3|4270.6|4267.8|4268.9|4266.1|18
1605099490000|2020-11-11 12:58:10|4270.3|4267.5|4268.6|4265.8|4270.3|4267.5|4268.6|4265.8|27
1605099500000|2020-11-11 12:58:20|4269.6|4266.8|4270.9|4268.1|4271.2|4268.4|4269.6|4266.8|40
1605099510000|2020-11-11 12:58:30|4270.6|4267.8|4269.9|4267.1|4271.2|4268.4|4269.6|4266.8|6
1605099520000|2020-11-11 12:58:40|4269.6|4266.8|4269.1|4266.3|4269.6|4266.8|4267.9|4265.1|28
1605099530000|2020-11-11 12:58:50|4269.4|4266.6|4269.2|4266.4|4269.4|4266.6|4268.6|4265.8|113
1605099540000|2020-11-11 12:59:00|4269.1|4266.3|4267.6|4264.8|4269.1|4266.3|4266.9|4264.1|15
1605099550000|2020-11-11 12:59:10|4267.9|4265.1|4268.2|4265.4|4268.6|4265.8|4267.6|4264.8|27
1605099560000|2020-11-11 12:59:20|4268.6|4265.8|4268.6|4265.8|4269.6|4266.8|4267.9|4265.1|14
1605099570000|2020-11-11 12:59:30|4268.2|4265.4|4267.2|4264.4|4268.6|4265.8|4266.9|4264.1|24
1605099580000|2020-11-11 12:59:40|4266.9|4264.1|4267.2|4264.4|4267.6|4264.8|4266.6|4263.8|169
1605099590000|2020-11-11 12:59:50|4266.8|4264|4267.8|4265|4268.2|4265.4|4266.8|4264|10
1605099600000|2020-11-11 13:00:00|4267.2|4264.4|4258.9|4256.1|4267.2|4264.4|4258.2|4255.4|637
1605099610000|2020-11-11 13:00:10|4259.1|4256.3|4263.6|4260.8|4263.6|4260.8|4258.6|4255.8|149
1605099620000|2020-11-11 13:00:20|4263.2|4260.4|4267.6|4264.8|4268.2|4265.4|4263.2|4260.4|154
1605099630000|2020-11-11 13:00:30|4267.2|4264.4|4266.6|4263.8|4268.2|4265.4|4265.6|4262.8|86
1605099640000|2020-11-11 13:00:40|4267.2|4264.4|4264.6|4261.8|4267.6|4264.8|4264.6|4261.8|98
1605099650000|2020-11-11 13:00:50|4264.9|4262.1|4261.2|4258.4|4265.1|4262.3|4260.2|4257.4|130
1605099660000|2020-11-11 13:01:00|4261.6|4258.8|4258.2|4255.4|4261.6|4258.8|4257.2|4254.4|165
1605099670000|2020-11-11 13:01:10|4258.6|4255.8|4257.6|4254.8|4260.2|4257.4|4257.2|4254.4|122
1605099680000|2020-11-11 13:01:20|4257.9|4255.1|4258.2|4255.4|4258.6|4255.8|4257.2|4254.4|87
1605099690000|2020-11-11 13:01:30|4258.1|4255.3|4258.2|4255.4|4258.2|4255.4|4256.9|4254.1|55
1605099700000|2020-11-11 13:01:40|4258.6|4255.8|4259.8|4257|4260.2|4257.4|4258.2|4255.4|90
1605099710000|2020-11-11 13:01:50|4259.2|4256.4|4263.2|4260.4|4263.6|4260.8|4259.2|4256.4|55
1605099720000|2020-11-11 13:02:00|4263.4|4260.6|4260.2|4257.4|4264.2|4261.4|4259.6|4256.8|149
1605099730000|2020-11-11 13:02:10|4260.8|4258|4262.2|4259.4|4262.2|4259.4|4260.6|4257.8|43
1605099740000|2020-11-11 13:02:20|4261.8|4259|4261.7|4258.9|4263.6|4260.8|4261.4|4258.6|31
1605099750000|2020-11-11 13:02:30|4261.8|4259|4259.2|4256.4|4262.6|4259.8|4259.2|4256.4|65
1605099760000|2020-11-11 13:02:40|4260.2|4257.4|4261.8|4259|4262.2|4259.4|4259.2|4256.4|44
1605099770000|2020-11-11 13:02:50|4262.2|4259.4|4260.2|4257.4|4262.6|4259.8|4259.2|4256.4|76
1605099780000|2020-11-11 13:03:00|4259.8|4257|4256.2|4253.4|4260.2|4257.4|4256.2|4253.4|180
1605099790000|2020-11-11 13:03:10|4254.2|4251.4|4254.8|4252|4256.2|4253.4|4254.2|4251.4|219
1605099800000|2020-11-11 13:03:20|4254.7|4251.9|4258.2|4255.4|4259.2|4256.4|4254.6|4251.8|125
1605099810000|2020-11-11 13:03:30|4258.1|4255.3|4262.2|4259.4|4262.2|4259.4|4257.2|4254.4|75
1605099820000|2020-11-11 13:03:40|4262.6|4259.8|4260.8|4258|4262.6|4259.8|4259.7|4256.9|70
1605099830000|2020-11-11 13:03:50|4261.2|4258.4|4261.8|4259|4262.2|4259.4|4260.8|4258|57
1605099840000|2020-11-11 13:04:00|4261.2|4258.4|4258.6|4255.8|4262.2|4259.4|4257.2|4254.4|131
1605099850000|2020-11-11 13:04:10|4257.9|4255.1|4257.2|4254.4|4258.2|4255.4|4256.6|4253.8|36
1605099860000|2020-11-11 13:04:20|4257.9|4255.1|4259.2|4256.4|4259.2|4256.4|4255.6|4252.8|80
1605099870000|2020-11-11 13:04:30|4259.4|4256.6|4260.1|4257.3|4261.2|4258.4|4258.8|4256|25
1605099880000|2020-11-11 13:04:40|4259.6|4256.8|4256.2|4253.4|4259.6|4256.8|4256.1|4253.3|36
1605099890000|2020-11-11 13:04:50|4256.9|4254.1|4256.6|4253.8|4257.9|4255.1|4256.2|4253.4|50
1605099900000|2020-11-11 13:05:00|4256.8|4254|4256.2|4253.4|4257.2|4254.4|4256.2|4253.4|28
1605099910000|2020-11-11 13:05:10|4256.6|4253.8|4255.2|4252.4|4257.1|4254.3|4254.6|4251.8|120
1605099920000|2020-11-11 13:05:20|4256.2|4253.4|4255.2|4252.4|4256.2|4253.4|4255.2|4252.4|61
1605099930000|2020-11-11 13:05:30|4255.6|4252.8|4253.2|4250.4|4256.2|4253.4|4252.9|4250.1|312
1605099940000|2020-11-11 13:05:40|4253.6|4250.8|4254.7|4251.9|4255.2|4252.4|4253.2|4250.4|64
1605099950000|2020-11-11 13:05:50|4255.1|4252.3|4254.6|4251.8|4255.6|4252.8|4254.2|4251.4|58
1605099960000|2020-11-11 13:06:00|4254.7|4251.9|4260.2|4257.4|4261.3|4258.5|4254.2|4251.4|203
1605099970000|2020-11-11 13:06:10|4261.2|4258.4|4259.2|4256.4|4261.2|4258.4|4259.2|4256.4|116
1605099980000|2020-11-11 13:06:20|4259.3|4256.5|4264.8|4262|4264.8|4262|4259.2|4256.4|138
1605099990000|2020-11-11 13:06:30|4265.2|4262.4|4265.8|4263|4266.2|4263.4|4263.3|4260.5|153
1605100000000|2020-11-11 13:06:40|4265.6|4262.8|4270.2|4267.4|4270.2|4267.4|4265.2|4262.4|240
1605100010000|2020-11-11 13:06:50|4270.4|4267.6|4271.2|4268.4|4271.4|4268.6|4269.7|4266.9|262
1605100020000|2020-11-11 13:07:00|4271.3|4268.5|4271.8|4269|4272.8|4270|4271.2|4268.4|178
1605100030000|2020-11-11 13:07:10|4272.3|4269.5|4272.4|4269.6|4272.8|4270|4271.3|4268.5|84
1605100040000|2020-11-11 13:07:20|4272.3|4269.5|4270.2|4267.4|4272.3|4269.5|4269.4|4266.6|75
1605100050000|2020-11-11 13:07:30|4269.8|4267|4269.8|4267|4270.2|4267.4|4268.2|4265.4|29
1605100060000|2020-11-11 13:07:40|4270.2|4267.4|4270.4|4267.6|4270.8|4268|4269.4|4266.6|48
1605100070000|2020-11-11 13:07:50|4270.8|4268|4270.4|4267.6|4270.8|4268|4269.8|4267|7
1605100080000|2020-11-11 13:08:00|4270.8|4268|4271.4|4268.6|4272.4|4269.6|4269.8|4267|80
1605100090000|2020-11-11 13:08:10|4271.3|4268.5|4269.4|4266.6|4271.8|4269|4269.4|4266.6|61
1605100100000|2020-11-11 13:08:20|4269.8|4267|4269.8|4267|4270.4|4267.6|4269.2|4266.4|42
1605100110000|2020-11-11 13:08:30|4269.4|4266.6|4265.8|4263|4269.4|4266.6|4265.8|4263|43
1605100120000|2020-11-11 13:08:40|4265.4|4262.6|4264.2|4261.4|4265.4|4262.6|4263.2|4260.4|93
1605100130000|2020-11-11 13:08:50|4264.4|4261.6|4264.2|4261.4|4265.2|4262.4|4263.8|4261|46
1605100140000|2020-11-11 13:09:00|4264.4|4261.6|4264.2|4261.4|4265.3|4262.5|4263.8|4261|10
1605100150000|2020-11-11 13:09:10|4263.8|4261|4267.3|4264.5|4268.2|4265.4|4262.7|4259.9|101
1605100160000|2020-11-11 13:09:20|4267.2|4264.4|4267.2|4264.4|4268.2|4265.4|4265.4|4262.6|61
1605100170000|2020-11-11 13:09:30|4267.4|4264.6|4267.2|4264.4|4267.8|4265|4266.8|4264|31
1605100180000|2020-11-11 13:09:40|4266.8|4264|4267.8|4265|4267.8|4265|4266.4|4263.6|11
1605100190000|2020-11-11 13:09:50|4268.2|4265.4|4268.8|4266|4269.8|4267|4266.2|4263.4|51
1605100200000|2020-11-11 13:10:00|4268.4|4265.6|4269.8|4267|4269.8|4267|4268.2|4265.4|26
1605100210000|2020-11-11 13:10:10|4269.4|4266.6|4269.4|4266.6|4271.2|4268.4|4269.2|4266.4|56
1605100220000|2020-11-11 13:10:20|4269.2|4266.4|4268.2|4265.4|4269.8|4267|4268.2|4265.4|23
1605100230000|2020-11-11 13:10:30|4267.8|4265|4268.8|4266|4269.8|4267|4267.8|4265|21
1605100240000|2020-11-11 13:10:40|4269.2|4266.4|4268.2|4265.4|4269.2|4266.4|4268.2|4265.4|5
1605100250000|2020-11-11 13:10:50|4267.8|4265|4268.2|4265.4|4269.2|4266.4|4267.8|4265|12
1605100260000|2020-11-11 13:11:00|4267.8|4265|4270.4|4267.6|4270.8|4268|4267.8|4265|176
1605100270000|2020-11-11 13:11:10|4270.3|4267.5|4271.2|4268.4|4271.8|4269|4270.2|4267.4|27
1605100280000|2020-11-11 13:11:20|4271.8|4269|4270.2|4267.4|4271.8|4269|4269.8|4267|17
1605100290000|2020-11-11 13:11:30|4269.8|4267|4271.8|4269|4271.8|4269|4269.8|4267|44
1605100300000|2020-11-11 13:11:40|4271.7|4268.9|4272.8|4270|4272.8|4270|4271.2|4268.4|30
1605100310000|2020-11-11 13:11:50|4273.2|4270.4|4271.7|4268.9|4273.2|4270.4|4271.2|4268.4|32
1605100320000|2020-11-11 13:12:00|4271.8|4269|4272.8|4270|4273.2|4270.4|4271.8|4269|18
1605100330000|2020-11-11 13:12:10|4272.7|4269.9|4273.2|4270.4|4273.2|4270.4|4272.2|4269.4|9
1605100340000|2020-11-11 13:12:20|4272.8|4270|4276.2|4273.4|4276.2|4273.4|4272.8|4270|67
1605100350000|2020-11-11 13:12:30|4276.1|4273.3|4274.8|4272|4276.1|4273.3|4274.8|4272|15
1605100360000|2020-11-11 13:12:40|4275.4|4272.6|4276.2|4273.4|4276.2|4273.4|4274.8|4272|46
1605100370000|2020-11-11 13:12:50|4275.8|4273|4273.8|4271|4276.4|4273.6|4273.2|4270.4|101
1605100380000|2020-11-11 13:13:00|4274.2|4271.4|4275.8|4273|4276.8|4274|4274.2|4271.4|33
1605100390000|2020-11-11 13:13:10|4276.2|4273.4|4277.2|4274.4|4277.8|4275|4276.2|4273.4|46
1605100400000|2020-11-11 13:13:20|4277.3|4274.5|4277.2|4274.4|4277.8|4275|4276.8|4274|47
1605100410000|2020-11-11 13:13:30|4276.8|4274|4275.8|4273|4276.8|4274|4275.2|4272.4|28
1605100420000|2020-11-11 13:13:40|4276.2|4273.4|4274.2|4271.4|4276.2|4273.4|4273.8|4271|64
1605100430000|2020-11-11 13:13:50|4274.4|4271.6|4275.3|4272.5|4275.3|4272.5|4274.3|4271.5|10
1605100440000|2020-11-11 13:14:00|4275.4|4272.6|4275.4|4272.6|4276.4|4273.6|4274.3|4271.5|23
1605100450000|2020-11-11 13:14:10|4275.2|4272.4|4274.2|4271.4|4275.4|4272.6|4274.2|4271.4|15
1605100460000|2020-11-11 13:14:20|4273.8|4271|4273.4|4270.6|4273.8|4271|4272.8|4270|17
1605100470000|2020-11-11 13:14:30|4273.3|4270.5|4275.8|4273|4276.2|4273.4|4273.2|4270.4|43
1605100480000|2020-11-11 13:14:40|4276.2|4273.4|4274.8|4272|4276.4|4273.6|4274.3|4271.5|18
1605100490000|2020-11-11 13:14:50|4275.2|4272.4|4276.4|4273.6|4277.2|4274.4|4274.8|4272|41
1605100500000|2020-11-11 13:15:00|4276.5|4273.7|4277.8|4275|4278.4|4275.6|4276.2|4273.4|94
1605100510000|2020-11-11 13:15:10|4278.2|4275.4|4279.2|4276.4|4279.3|4276.5|4277.4|4274.6|43
1605100520000|2020-11-11 13:15:20|4278.8|4276|4280.2|4277.4|4280.4|4277.6|4278.8|4276|41
1605100530000|2020-11-11 13:15:30|4280.9|4278.1|4278.2|4275.4|4281.2|4278.4|4278.2|4275.4|65
1605100540000|2020-11-11 13:15:40|4279.2|4276.4|4277.8|4275|4279.2|4276.4|4277.8|4275|34
1605100550000|2020-11-11 13:15:50|4277.2|4274.4|4275.2|4272.4|4277.2|4274.4|4274.4|4271.6|92
1605100560000|2020-11-11 13:16:00|4275.3|4272.5|4275.2|4272.4|4276.2|4273.4|4275.2|4272.4|43
1605100570000|2020-11-11 13:16:10|4274.4|4271.6|4274.2|4271.4|4274.8|4272|4274.2|4271.4|41
1605100580000|2020-11-11 13:16:20|4273.8|4271|4275.4|4272.6|4275.4|4272.6|4273.8|4271|71
1605100590000|2020-11-11 13:16:30|4275.8|4273|4276.2|4273.4|4277.2|4274.4|4275.8|4273|11
1605100600000|2020-11-11 13:16:40|4275.8|4273|4274.2|4271.4|4275.8|4273|4273.8|4271|11
1605100610000|2020-11-11 13:16:50|4274.3|4271.5|4274.8|4272|4275.2|4272.4|4273.8|4271|14
1605100620000|2020-11-11 13:17:00|4274.4|4271.6|4275.4|4272.6|4276.8|4274|4274.4|4271.6|20
1605100630000|2020-11-11 13:17:10|4275.2|4272.4|4274.2|4271.4|4275.4|4272.6|4274.2|4271.4|21
1605100640000|2020-11-11 13:17:20|4273.8|4271|4273.2|4270.4|4273.8|4271|4271.8|4269|69
1605100650000|2020-11-11 13:17:30|4273.3|4270.5|4274.2|4271.4|4275.2|4272.4|4273.3|4270.5|10
1605100660000|2020-11-11 13:17:40|4274.3|4271.5|4275.4|4272.6|4275.4|4272.6|4274.2|4271.4|12
1605100670000|2020-11-11 13:17:50|4275.3|4272.5|4274.2|4271.4|4275.3|4272.5|4273.8|4271|5
1605100680000|2020-11-11 13:18:00|4273.8|4271|4272.8|4270|4273.8|4271|4272.2|4269.4|17
1605100690000|2020-11-11 13:18:10|4272.3|4269.5|4272.8|4270|4272.8|4270|4269.2|4266.4|73
1605100700000|2020-11-11 13:18:20|4272.6|4269.8|4272.8|4270|4273.2|4270.4|4271.4|4268.6|59
1605100710000|2020-11-11 13:18:30|4272.7|4269.9|4273.2|4270.4|4273.2|4270.4|4272.2|4269.4|19
1605100720000|2020-11-11 13:18:40|4272.4|4269.6|4272.8|4270|4274.4|4271.6|4272.2|4269.4|107
1605100730000|2020-11-11 13:18:50|4273.2|4270.4|4272.8|4270|4273.4|4270.6|4272.3|4269.5|16
1605100740000|2020-11-11 13:19:00|4272.4|4269.6|4271.8|4269|4273.2|4270.4|4271.4|4268.6|16
1605100750000|2020-11-11 13:19:10|4270.4|4267.6|4268.8|4266|4271.2|4268.4|4267.8|4265|109
1605100760000|2020-11-11 13:19:20|4269.2|4266.4|4268.8|4266|4270.2|4267.4|4268.3|4265.5|22
1605100770000|2020-11-11 13:19:30|4269.2|4266.4|4268.3|4265.5|4269.8|4267|4268.3|4265.5|18
1605100780000|2020-11-11 13:19:40|4268.4|4265.6|4268.8|4266|4269.2|4266.4|4268.2|4265.4|21
1605100790000|2020-11-11 13:19:50|4269.2|4266.4|4268.3|4265.5|4269.2|4266.4|4267.8|4265|24
1605100800000|2020-11-11 13:20:00|4268.4|4265.6|4269.2|4266.4|4269.8|4267|4268.2|4265.4|26
1605100810000|2020-11-11 13:20:10|4268.6|4265.8|4267.8|4265|4268.6|4265.8|4267.8|4265|17
1605100820000|2020-11-11 13:20:20|4268.2|4265.4|4266.2|4263.4|4268.3|4265.5|4266.2|4263.4|65
1605100830000|2020-11-11 13:20:30|4266.3|4263.5|4266.8|4264|4267.8|4265|4266.2|4263.4|26
1605100840000|2020-11-11 13:20:40|4267.2|4264.4|4266.4|4263.6|4267.2|4264.4|4266.2|4263.4|7
1605100850000|2020-11-11 13:20:50|4267.2|4264.4|4262.2|4259.4|4267.2|4264.4|4261.3|4258.5|125
1605100860000|2020-11-11 13:21:00|4262.4|4259.6|4263.3|4260.5|4263.8|4261|4262.2|4259.4|54
1605100870000|2020-11-11 13:21:10|4263.7|4260.9|4266.2|4263.4|4266.2|4263.4|4263.7|4260.9|28
1605100880000|2020-11-11 13:21:20|4266.8|4264|4267.7|4264.9|4268.2|4265.4|4266.8|4264|37
1605100890000|2020-11-11 13:21:30|4267.3|4264.5|4267.2|4264.4|4269.3|4266.5|4266.8|4264|31
1605100900000|2020-11-11 13:21:40|4267.8|4265|4268.2|4265.4|4268.8|4266|4267.8|4265|25
1605100910000|2020-11-11 13:21:50|4268.4|4265.6|4268.4|4265.6|4269.2|4266.4|4268.3|4265.5|29
1605100920000|2020-11-11 13:22:00|4268.3|4265.5|4269.2|4266.4|4269.2|4266.4|4268.2|4265.4|16
1605100930000|2020-11-11 13:22:10|4268.4|4265.6|4268.2|4265.4|4268.4|4265.6|4267.2|4264.4|371
1605100940000|2020-11-11 13:22:20|4267.3|4264.5|4265.1|4262.3|4267.3|4264.5|4264.2|4261.4|186
1605100950000|2020-11-11 13:22:30|4265.2|4262.4|4265.1|4262.3|4266.1|4263.3|4265|4262.2|17
1605100960000|2020-11-11 13:22:40|4265|4262.2|4264.6|4261.8|4265.2|4262.4|4264.1|4261.3|20
1605100970000|2020-11-11 13:22:50|4264.2|4261.4|4264.2|4261.4|4264.6|4261.8|4263.6|4260.8|15
1605100980000|2020-11-11 13:23:00|4264.1|4261.3|4263.6|4260.8|4265.4|4262.6|4263.6|4260.8|52
1605100990000|2020-11-11 13:23:10|4263.8|4261|4263.6|4260.8|4264.2|4261.4|4263.6|4260.8|25
1605101000000|2020-11-11 13:23:20|4264.1|4261.3|4260.2|4257.4|4264.1|4261.3|4260.2|4257.4|82
1605101010000|2020-11-11 13:23:30|4260.1|4257.3|4259.6|4256.8|4260.2|4257.4|4258.2|4255.4|133
1605101020000|2020-11-11 13:23:40|4259.2|4256.4|4259.2|4256.4|4259.2|4256.4|4258.2|4255.4|41
1605101030000|2020-11-11 13:23:50|4259.6|4256.8|4258.2|4255.4|4260|4257.2|4258|4255.2|45
1605101040000|2020-11-11 13:24:00|4259.2|4256.4|4258.2|4255.4|4260|4257.2|4258.2|4255.4|42
1605101050000|2020-11-11 13:24:10|4258|4255.2|4261.2|4258.4|4261.2|4258.4|4257.6|4254.8|148
1605101060000|2020-11-11 13:24:20|4261.1|4258.3|4262.6|4259.8|4263.2|4260.4|4261.1|4258.3|12
1605101070000|2020-11-11 13:24:30|4262.8|4260|4261.2|4258.4|4263.2|4260.4|4261.2|4258.4|39
1605101080000|2020-11-11 13:24:40|4260.8|4258|4260.1|4257.3|4260.8|4258|4259.6|4256.8|32
1605101090000|2020-11-11 13:24:50|4260.2|4257.4|4262.2|4259.4|4262.6|4259.8|4260.2|4257.4|11
1605101100000|2020-11-11 13:25:00|4262.6|4259.8|4264.6|4261.8|4265.1|4262.3|4262.2|4259.4|36
1605101110000|2020-11-11 13:25:10|4265.1|4262.3|4261.2|4258.4|4265.2|4262.4|4261.2|4258.4|166
1605101120000|2020-11-11 13:25:20|4261.1|4258.3|4259.6|4256.8|4261.2|4258.4|4259.2|4256.4|33
1605101130000|2020-11-11 13:25:30|4259.8|4257|4260.2|4257.4|4261.6|4258.8|4259.6|4256.8|29
1605101140000|2020-11-11 13:25:40|4259.2|4256.4|4259.1|4256.3|4260.6|4257.8|4258.2|4255.4|112
1605101150000|2020-11-11 13:25:50|4259.2|4256.4|4260.2|4257.4|4260.2|4257.4|4258.2|4255.4|11
1605101160000|2020-11-11 13:26:00|4260.1|4257.3|4260.2|4257.4|4261.2|4258.4|4259.7|4256.9|38
1605101170000|2020-11-11 13:26:10|4260.4|4257.6|4252.6|4249.8|4262.1|4259.3|4251.2|4248.4|647
1605101180000|2020-11-11 13:26:20|4252.2|4249.4|4253.1|4250.3|4254.2|4251.4|4251.8|4249|99
1605101190000|2020-11-11 13:26:30|4253|4250.2|4250.2|4247.4|4253|4250.2|4250.1|4247.3|177
1605101200000|2020-11-11 13:26:40|4250.6|4247.8|4252|4249.2|4252.6|4249.8|4250|4247.2|116
1605101210000|2020-11-11 13:26:50|4251.6|4248.8|4252.1|4249.3|4252.1|4249.3|4250.6|4247.8|31
1605101220000|2020-11-11 13:27:00|4252.2|4249.4|4253.6|4250.8|4254|4251.2|4251.2|4248.4|111
1605101230000|2020-11-11 13:27:10|4253.2|4250.4|4252.2|4249.4|4255|4252.2|4252.2|4249.4|24
1605101240000|2020-11-11 13:27:20|4251.2|4248.4|4249|4246.2|4251.2|4248.4|4248.1|4245.3|251
1605101250000|2020-11-11 13:27:30|4248.2|4245.4|4247.6|4244.8|4249.6|4246.8|4247.6|4244.8|69
1605101260000|2020-11-11 13:27:40|4247.7|4244.9|4243.1|4240.3|4248.2|4245.4|4243.1|4240.3|388
1605101270000|2020-11-11 13:27:50|4243|4240.2|4243.2|4240.4|4243.2|4240.4|4237.2|4234.4|619
1605101280000|2020-11-11 13:28:00|4244.2|4241.4|4241.6|4238.8|4244.2|4241.4|4241.2|4238.4|142
1605101290000|2020-11-11 13:28:10|4242.2|4239.4|4244.2|4241.4|4245.2|4242.4|4241.2|4238.4|112
1605101300000|2020-11-11 13:28:20|4244|4241.2|4244.2|4241.4|4244.2|4241.4|4240.2|4237.4|75
1605101310000|2020-11-11 13:28:30|4245|4242.2|4246.2|4243.4|4246.2|4243.4|4245|4242.2|48
1605101320000|2020-11-11 13:28:40|4246|4243.2|4247.6|4244.8|4248|4245.2|4246|4243.2|63
1605101330000|2020-11-11 13:28:50|4247.8|4245|4245|4242.2|4248.2|4245.4|4243.2|4240.4|51
1605101340000|2020-11-11 13:29:00|4244.2|4241.4|4246|4243.2|4247|4244.2|4244.1|4241.3|71
1605101350000|2020-11-11 13:29:10|4246.1|4243.3|4243.6|4240.8|4246.1|4243.3|4243.2|4240.4|80
1605101360000|2020-11-11 13:29:20|4244|4241.2|4244.2|4241.4|4246.2|4243.4|4243.6|4240.8|64
1605101370000|2020-11-11 13:29:30|4244|4241.2|4247.1|4244.3|4247.1|4244.3|4243.6|4240.8|91
1605101380000|2020-11-11 13:29:40|4247|4244.2|4248.6|4245.8|4249|4246.2|4246.6|4243.8|34
1605101390000|2020-11-11 13:29:50|4249|4246.2|4249.6|4246.8|4250|4247.2|4248.2|4245.4|42
1605101400000|2020-11-11 13:30:00|4250.1|4247.3|4253|4250.2|4253|4250.2|4250.1|4247.3|54
1605101410000|2020-11-11 13:30:10|4253.6|4250.8|4255.6|4252.8|4255.6|4252.8|4252|4249.2|186
1605101420000|2020-11-11 13:30:20|4255.1|4252.3|4255.2|4252.4|4256|4253.2|4254.6|4251.8|106
1605101430000|2020-11-11 13:30:30|4255.6|4252.8|4254.5|4251.7|4255.6|4252.8|4253|4250.2|118
1605101440000|2020-11-11 13:30:40|4254.6|4251.8|4255.6|4252.8|4256|4253.2|4253.6|4250.8|55
1605101450000|2020-11-11 13:30:50|4256|4253.2|4255.6|4252.8|4257|4254.2|4255|4252.2|59
1605101460000|2020-11-11 13:31:00|4255.5|4252.7|4257|4254.2|4257.1|4254.3|4255.5|4252.7|27
1605101470000|2020-11-11 13:31:10|4256.3|4253.5|4254.6|4251.8|4256.6|4253.8|4253.6|4250.8|32
1605101480000|2020-11-11 13:31:20|4255|4252.2|4253.6|4250.8|4255.2|4252.4|4253.6|4250.8|25
1605101490000|2020-11-11 13:31:30|4254|4251.2|4255.6|4252.8|4256|4253.2|4254|4251.2|27
1605101500000|2020-11-11 13:31:40|4255.2|4252.4|4254.2|4251.4|4255.6|4252.8|4251.2|4248.4|113
1605101510000|2020-11-11 13:31:50|4255|4252.2|4255|4252.2|4255.6|4252.8|4254.6|4251.8|25
1605101520000|2020-11-11 13:32:00|4255.1|4252.3|4256|4253.2|4256|4253.2|4254.1|4251.3|29
1605101530000|2020-11-11 13:32:10|4256.1|4253.3|4253|4250.2|4257|4254.2|4252|4249.2|118
1605101540000|2020-11-11 13:32:20|4252.6|4249.8|4251|4248.2|4253|4250.2|4250.6|4247.8|44
1605101550000|2020-11-11 13:32:30|4250.6|4247.8|4249.6|4246.8|4252.3|4249.5|4249.6|4246.8|61
1605101560000|2020-11-11 13:32:40|4249.7|4246.9|4251|4248.2|4251.6|4248.8|4249.7|4246.9|30
1605101570000|2020-11-11 13:32:50|4250.2|4247.4|4248.2|4245.4|4250.6|4247.8|4247.6|4244.8|58
1605101580000|2020-11-11 13:33:00|4248.6|4245.8|4253|4250.2|4253|4250.2|4248.6|4245.8|81
1605101590000|2020-11-11 13:33:10|4252.6|4249.8|4254.6|4251.8|4255|4252.2|4251.6|4248.8|51
1605101600000|2020-11-11 13:33:20|4254.2|4251.4|4249.6|4246.8|4256.1|4253.3|4249|4246.2|99
1605101610000|2020-11-11 13:33:30|4249.2|4246.4|4252|4249.2|4252.6|4249.8|4249.1|4246.3|76
1605101620000|2020-11-11 13:33:40|4252.1|4249.3|4253.6|4250.8|4254.2|4251.4|4250.6|4247.8|87
1605101630000|2020-11-11 13:33:50|4254|4251.2|4253.6|4250.8|4254.2|4251.4|4253.1|4250.3|18
1605101640000|2020-11-11 13:34:00|4253.2|4250.4|4254.2|4251.4|4254.6|4251.8|4251.6|4248.8|43
1605101650000|2020-11-11 13:34:10|4254|4251.2|4253.6|4250.8|4254.2|4251.4|4253.2|4250.4|11
1605101660000|2020-11-11 13:34:20|4253.2|4250.4|4250.6|4247.8|4253.2|4250.4|4250.1|4247.3|40
1605101670000|2020-11-11 13:34:30|4251|4248.2|4249.2|4246.4|4251.1|4248.3|4248.6|4245.8|37
1605101680000|2020-11-11 13:34:40|4250|4247.2|4250.6|4247.8|4251.2|4248.4|4249.6|4246.8|20
1605101690000|2020-11-11 13:34:50|4251|4248.2|4253|4250.2|4253.1|4250.3|4250.2|4247.4|21
1605101700000|2020-11-11 13:35:00|4253.1|4250.3|4255.6|4252.8|4256|4253.2|4252.6|4249.8|44
1605101710000|2020-11-11 13:35:10|4255.2|4252.4|4251.2|4248.4|4255.2|4252.4|4251.2|4248.4|58
1605101720000|2020-11-11 13:35:20|4251.6|4248.8|4251.2|4248.4|4252.1|4249.3|4251.1|4248.3|10
1605101730000|2020-11-11 13:35:30|4251.6|4248.8|4246.2|4243.4|4251.6|4248.8|4246.2|4243.4|84
1605101740000|2020-11-11 13:35:40|4246|4243.2|4245.6|4242.8|4247|4244.2|4244.6|4241.8|85
1605101750000|2020-11-11 13:35:50|4245.2|4242.4|4244.2|4241.4|4245.6|4242.8|4243.6|4240.8|77
1605101760000|2020-11-11 13:36:00|4244|4241.2|4242.1|4239.3|4245.1|4242.3|4241.2|4238.4|130
1605101770000|2020-11-11 13:36:10|4242|4239.2|4241.6|4238.8|4242.6|4239.8|4240.1|4237.3|111
1605101780000|2020-11-11 13:36:20|4242|4239.2|4241.6|4238.8|4243|4240.2|4241|4238.2|53
1605101790000|2020-11-11 13:36:30|4241.7|4238.9|4242.6|4239.8|4244|4241.2|4240.6|4237.8|98
1605101800000|2020-11-11 13:36:40|4243.2|4240.4|4242.6|4239.8|4244.6|4241.8|4242.6|4239.8|61
1605101810000|2020-11-11 13:36:50|4243|4240.2|4244.2|4241.4|4245|4242.2|4242.2|4239.4|29
1605101820000|2020-11-11 13:37:00|4244.1|4241.3|4244.6|4241.8|4246|4243.2|4244|4241.2|36
1605101830000|2020-11-11 13:37:10|4244.5|4241.7|4246|4243.2|4246|4243.2|4244|4241.2|26
1605101840000|2020-11-11 13:37:20|4245.6|4242.8|4245.6|4242.8|4246|4243.2|4245|4242.2|54
1605101850000|2020-11-11 13:37:30|4245.2|4242.4|4244.3|4241.5|4245.6|4242.8|4243.6|4240.8|48
1605101860000|2020-11-11 13:37:40|4244.1|4241.3|4246|4243.2|4246|4243.2|4244.1|4241.3|16
1605101870000|2020-11-11 13:37:50|4247|4244.2|4246.6|4243.8|4247.6|4244.8|4246.2|4243.4|59
1605101880000|2020-11-11 13:38:00|4247|4244.2|4247|4244.2|4247|4244.2|4246|4243.2|11
1605101890000|2020-11-11 13:38:10|4247.6|4244.8|4246|4243.2|4247.6|4244.8|4246|4243.2|28
1605101900000|2020-11-11 13:38:20|4245.7|4242.9|4246|4243.2|4246|4243.2|4245|4242.2|20
1605101910000|2020-11-11 13:38:30|4245.6|4242.8|4247|4244.2|4247|4244.2|4245.6|4242.8|23
1605101920000|2020-11-11 13:38:40|4246.8|4244|4246|4243.2|4247|4244.2|4246|4243.2|25
1605101930000|2020-11-11 13:38:50|4245.6|4242.8|4246|4243.2|4246|4243.2|4245|4242.2|32
1605101940000|2020-11-11 13:39:00|4247|4244.2|4247|4244.2|4247.1|4244.3|4246|4243.2|28
1605101950000|2020-11-11 13:39:10|4247.2|4244.4|4248|4245.2|4248.2|4245.4|4247.2|4244.4|33
1605101960000|2020-11-11 13:39:20|4247.6|4244.8|4247.6|4244.8|4249.1|4246.3|4247.6|4244.8|44
1605101970000|2020-11-11 13:39:30|4247.3|4244.5|4248|4245.2|4248|4245.2|4246|4243.2|68
1605101980000|2020-11-11 13:39:40|4247.6|4244.8|4250|4247.2|4250|4247.2|4247.6|4244.8|26
1605101990000|2020-11-11 13:39:50|4249.6|4246.8|4250|4247.2|4250.1|4247.3|4249.6|4246.8|13
1605102000000|2020-11-11 13:40:00|4250.2|4247.4|4250|4247.2|4251.2|4248.4|4250|4247.2|58
1605102010000|2020-11-11 13:40:10|4249.6|4246.8|4249|4246.2|4250|4247.2|4249|4246.2|21
1605102020000|2020-11-11 13:40:20|4249.6|4246.8|4252.2|4249.4|4252.2|4249.4|4249|4246.2|112
1605102030000|2020-11-11 13:40:30|4252|4249.2|4250|4247.2|4252.2|4249.4|4249|4246.2|96
1605102040000|2020-11-11 13:40:40|4250.1|4247.3|4251.6|4248.8|4251.6|4248.8|4250|4247.2|24
1605102050000|2020-11-11 13:40:50|4252|4249.2|4252|4249.2|4252|4249.2|4251|4248.2|19
1605102060000|2020-11-11 13:41:00|4252.6|4249.8|4253|4250.2|4254|4251.2|4252.6|4249.8|52
1605102070000|2020-11-11 13:41:10|4254|4251.2|4254|4251.2|4254.6|4251.8|4253.5|4250.7|24
1605102080000|2020-11-11 13:41:20|4254.2|4251.4|4253|4250.2|4254.6|4251.8|4252.2|4249.4|146
1605102090000|2020-11-11 13:41:30|4253.2|4250.4|4253.2|4250.4|4254|4251.2|4252|4249.2|46
1605102100000|2020-11-11 13:41:40|4252.6|4249.8|4252.6|4249.8|4253.2|4250.4|4252.2|4249.4|24
1605102110000|2020-11-11 13:41:50|4252.2|4249.4|4253.1|4250.3|4253.2|4250.4|4251.6|4248.8|21
1605102120000|2020-11-11 13:42:00|4253.2|4250.4|4253.6|4250.8|4254|4251.2|4252.6|4249.8|7
1605102130000|2020-11-11 13:42:10|4253.2|4250.4|4253.6|4250.8|4253.6|4250.8|4252.6|4249.8|52
1605102140000|2020-11-11 13:42:20|4254|4251.2|4253.6|4250.8|4254|4251.2|4252|4249.2|98
1605102150000|2020-11-11 13:42:30|4254|4251.2|4253.6|4250.8|4254.2|4251.4|4253.6|4250.8|20
1605102160000|2020-11-11 13:42:40|4254|4251.2|4254|4251.2|4254.2|4251.4|4253.6|4250.8|18
1605102170000|2020-11-11 13:42:50|4254.1|4251.3|4254|4251.2|4254.6|4251.8|4253.6|4250.8|23
1605102180000|2020-11-11 13:43:00|4253.6|4250.8|4255|4252.2|4255|4252.2|4253.6|4250.8|22
1605102190000|2020-11-11 13:43:10|4255.2|4252.4|4255.6|4252.8|4256|4253.2|4255|4252.2|18
1605102200000|2020-11-11 13:43:20|4256|4253.2|4254.6|4251.8|4256.2|4253.4|4254.6|4251.8|25
1605102210000|2020-11-11 13:43:30|4255|4252.2|4254.2|4251.4|4255|4252.2|4252.6|4249.8|88
1605102220000|2020-11-11 13:43:40|4255.2|4252.4|4255.2|4252.4|4256|4253.2|4254.2|4251.4|22
1605102230000|2020-11-11 13:43:50|4255.6|4252.8|4260.6|4257.8|4261|4258.2|4255.2|4252.4|288
1605102240000|2020-11-11 13:44:00|4260.2|4257.4|4260.2|4257.4|4262|4259.2|4259|4256.2|200
1605102250000|2020-11-11 13:44:10|4260.6|4257.8|4258.6|4255.8|4261.6|4258.8|4258|4255.2|61
1605102260000|2020-11-11 13:44:20|4258.2|4255.4|4260|4257.2|4261|4258.2|4258|4255.2|78
1605102270000|2020-11-11 13:44:30|4260.2|4257.4|4260.5|4257.7|4261.6|4258.8|4260|4257.2|46
1605102280000|2020-11-11 13:44:40|4260|4257.2|4260.1|4257.3|4260.6|4257.8|4258.6|4255.8|29
1605102290000|2020-11-11 13:44:50|4260.2|4257.4|4261.6|4258.8|4262|4259.2|4258.2|4255.4|293
1605102300000|2020-11-11 13:45:00|4261.2|4258.4|4263|4260.2|4263|4260.2|4260|4257.2|57
1605102310000|2020-11-11 13:45:10|4262.6|4259.8|4262.2|4259.4|4263|4260.2|4261.6|4258.8|45
1605102320000|2020-11-11 13:45:20|4261.3|4258.5|4260.2|4257.4|4261.5|4258.7|4260|4257.2|41
1605102330000|2020-11-11 13:45:30|4260|4257.2|4260.6|4257.8|4261.6|4258.8|4260|4257.2|59
1605102340000|2020-11-11 13:45:40|4261|4258.2|4261.6|4258.8|4262|4259.2|4261|4258.2|33
1605102350000|2020-11-11 13:45:50|4262|4259.2|4261.1|4258.3|4262|4259.2|4260.2|4257.4|27
1605102360000|2020-11-11 13:46:00|4261.2|4258.4|4260.6|4257.8|4262|4259.2|4260|4257.2|25
1605102370000|2020-11-11 13:46:10|4261|4258.2|4260.6|4257.8|4261.2|4258.4|4260.2|4257.4|157
1605102380000|2020-11-11 13:46:20|4260.2|4257.4|4261.2|4258.4|4261.6|4258.8|4260.2|4257.4|18
1605102390000|2020-11-11 13:46:30|4261.1|4258.3|4261.2|4258.4|4262|4259.2|4261.1|4258.3|7
1605102400000|2020-11-11 13:46:40|4261.6|4258.8|4262.2|4259.4|4263.2|4260.4|4261.6|4258.8|84
1605102410000|2020-11-11 13:46:50|4263|4260.2|4262.6|4259.8|4263.2|4260.4|4262.6|4259.8|3
1605102420000|2020-11-11 13:47:00|4262|4259.2|4262.6|4259.8|4262.6|4259.8|4262|4259.2|27
1605102430000|2020-11-11 13:47:10|4263|4260.2|4263.2|4260.4|4263.6|4260.8|4262.2|4259.4|23
1605102440000|2020-11-11 13:47:20|4263|4260.2|4263.2|4260.4|4263.2|4260.4|4263|4260.2|14
1605102450000|2020-11-11 13:47:30|4263.6|4260.8|4263.6|4260.8|4264|4261.2|4263.2|4260.4|10
1605102460000|2020-11-11 13:47:40|4263.2|4260.4|4261|4258.2|4263.2|4260.4|4260.2|4257.4|76
1605102470000|2020-11-11 13:47:50|4260|4257.2|4262|4259.2|4262|4259.2|4260|4257.2|44
1605102480000|2020-11-11 13:48:00|4262.2|4259.4|4262.6|4259.8|4264|4261.2|4262|4259.2|78
1605102490000|2020-11-11 13:48:10|4262.5|4259.7|4262|4259.2|4263|4260.2|4262|4259.2|26
1605102500000|2020-11-11 13:48:20|4261|4258.2|4261|4258.2|4262|4259.2|4260|4257.2|60
1605102510000|2020-11-11 13:48:30|4262|4259.2|4261|4258.2|4262|4259.2|4261|4258.2|16
1605102520000|2020-11-11 13:48:40|4261.1|4258.3|4263.7|4260.9|4264|4261.2|4261|4258.2|31
1605102530000|2020-11-11 13:48:50|4263|4260.2|4264|4261.2|4264|4261.2|4263|4260.2|38
1605102540000|2020-11-11 13:49:00|4264.1|4261.3|4262.6|4259.8|4264.1|4261.3|4262|4259.2|62
1605102550000|2020-11-11 13:49:10|4263|4260.2|4262.6|4259.8|4264|4261.2|4262|4259.2|51
1605102560000|2020-11-11 13:49:20|4262.1|4259.3|4263|4260.2|4263|4260.2|4261.2|4258.4|8
1605102570000|2020-11-11 13:49:30|4262.6|4259.8|4264|4261.2|4264|4261.2|4262.6|4259.8|18
1605102580000|2020-11-11 13:49:40|4263.6|4260.8|4263.5|4260.7|4264|4261.2|4263|4260.2|10
1605102590000|2020-11-11 13:49:50|4263.2|4260.4|4265|4262.2|4265|4262.2|4263.1|4260.3|16
1605102600000|2020-11-11 13:50:00|4265.2|4262.4|4267.6|4264.8|4268.7|4265.9|4265|4262.2|270
1605102610000|2020-11-11 13:50:10|4267|4264.2|4264.1|4261.3|4267.6|4264.8|4264.1|4261.3|103
1605102620000|2020-11-11 13:50:20|4264|4261.2|4260.6|4257.8|4264.1|4261.3|4260.2|4257.4|81
1605102630000|2020-11-11 13:50:30|4260.2|4257.4|4261.6|4258.8|4262.1|4259.3|4260|4257.2|77
1605102640000|2020-11-11 13:50:40|4261|4258.2|4262|4259.2|4262|4259.2|4260.6|4257.8|21
1605102650000|2020-11-11 13:50:50|4262.1|4259.3|4262|4259.2|4263.1|4260.3|4261.6|4258.8|44
1605102660000|2020-11-11 13:51:00|4262.6|4259.8|4262.6|4259.8|4263.2|4260.4|4262|4259.2|45
1605102670000|2020-11-11 13:51:10|4262.2|4259.4|4262.2|4259.4|4263|4260.2|4262|4259.2|22
1605102680000|2020-11-11 13:51:20|4262.1|4259.3|4262|4259.2|4262.6|4259.8|4261.2|4258.4|32
1605102690000|2020-11-11 13:51:30|4262.2|4259.4|4262.6|4259.8|4263|4260.2|4262|4259.2|15
1605102700000|2020-11-11 13:51:40|4263|4260.2|4261.6|4258.8|4263|4260.2|4261|4258.2|31
1605102710000|2020-11-11 13:51:50|4261.5|4258.7|4261|4258.2|4261.5|4258.7|4261|4258.2|40
1605102720000|2020-11-11 13:52:00|4260.2|4257.4|4260.6|4257.8|4261|4258.2|4260.2|4257.4|217
1605102730000|2020-11-11 13:52:10|4260.2|4257.4|4260|4257.2|4260.6|4257.8|4259.2|4256.4|56
1605102740000|2020-11-11 13:52:20|4259.6|4256.8|4258.6|4255.8|4260|4257.2|4258.6|4255.8|52
1605102750000|2020-11-11 13:52:30|4258.2|4255.4|4258|4255.2|4258.6|4255.8|4257.2|4254.4|31
1605102760000|2020-11-11 13:52:40|4257.6|4254.8|4256.6|4253.8|4258|4255.2|4254.2|4251.4|153
1605102770000|2020-11-11 13:52:50|4256.8|4254|4259.2|4256.4|4259.6|4256.8|4256.8|4254|110
1605102780000|2020-11-11 13:53:00|4260|4257.2|4259.6|4256.8|4260|4257.2|4259|4256.2|52
1605102790000|2020-11-11 13:53:10|4259.2|4256.4|4258.6|4255.8|4260|4257.2|4258|4255.2|22
1605102800000|2020-11-11 13:53:20|4258.4|4255.6|4256|4253.2|4258.6|4255.8|4256|4253.2|32
1605102810000|2020-11-11 13:53:30|4256.2|4253.4|4255.6|4252.8|4256.6|4253.8|4255.2|4252.4|18
1605102820000|2020-11-11 13:53:40|4255.2|4252.4|4256|4253.2|4256.2|4253.4|4255|4252.2|70
1605102830000|2020-11-11 13:53:50|4255.6|4252.8|4255.6|4252.8|4256.2|4253.4|4255.2|4252.4|10
1605102840000|2020-11-11 13:54:00|4256|4253.2|4255.6|4252.8|4256.2|4253.4|4255.2|4252.4|22
1605102850000|2020-11-11 13:54:10|4255.2|4252.4|4254.2|4251.4|4255.2|4252.4|4253.7|4250.9|49
1605102860000|2020-11-11 13:54:20|4253.2|4250.4|4254.2|4251.4|4254.2|4251.4|4253.2|4250.4|22
1605102870000|2020-11-11 13:54:30|||||||||8
1605102880000|2020-11-11 13:54:40|4254|4251.2|4254.2|4251.4|4254.2|4251.4|4253.6|4250.8|19
1605102890000|2020-11-11 13:54:50|4254.7|4251.9|4256.2|4253.4|4257|4254.2|4254.7|4251.9|33
1605102900000|2020-11-11 13:55:00|4256.6|4253.8|4256.6|4253.8|4257.2|4254.4|4256.2|4253.4|37
1605102910000|2020-11-11 13:55:10|4256.2|4253.4|4255.6|4252.8|4256.2|4253.4|4255.2|4252.4|41
1605102920000|2020-11-11 13:55:20|4255.2|4252.4|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|23
1605102930000|2020-11-11 13:55:30|4256.1|4253.3|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|41
1605102940000|2020-11-11 13:55:40|4256.6|4253.8|4255.2|4252.4|4256.6|4253.8|4255.2|4252.4|17
1605102950000|2020-11-11 13:55:50|4255.6|4252.8|4252.6|4249.8|4255.6|4252.8|4251.6|4248.8|99
1605102960000|2020-11-11 13:56:00|4253|4250.2|4252.2|4249.4|4254.2|4251.4|4251.2|4248.4|101
1605102970000|2020-11-11 13:56:10|4252.1|4249.3|4249.2|4246.4|4252.1|4249.3|4248.2|4245.4|92
1605102980000|2020-11-11 13:56:20|4249|4246.2|4248.2|4245.4|4249|4246.2|4247.6|4244.8|65
1605102990000|2020-11-11 13:56:30|4248.6|4245.8|4248.6|4245.8|4249.2|4246.4|4248.2|4245.4|388
1605103000000|2020-11-11 13:56:40|4248.2|4245.4|4247.2|4244.4|4248.2|4245.4|4246.2|4243.4|36
1605103010000|2020-11-11 13:56:50|4247.1|4244.3|4246.2|4243.4|4247.2|4244.4|4245.6|4242.8|34
1605103020000|2020-11-11 13:57:00|4246.6|4243.8|4249|4246.2|4249.2|4246.4|4246.2|4243.4|73
1605103030000|2020-11-11 13:57:10|4248.6|4245.8|4246.6|4243.8|4249.2|4246.4|4246.6|4243.8|52
1605103040000|2020-11-11 13:57:20|4247.2|4244.4|4246.2|4243.4|4247.2|4244.4|4245.2|4242.4|67
1605103050000|2020-11-11 13:57:30|4245.2|4242.4|4245.2|4242.4|4245.6|4242.8|4243.6|4240.8|92
1605103060000|2020-11-11 13:57:40|4245.6|4242.8|4245.2|4242.4|4245.6|4242.8|4245|4242.2|43
1605103070000|2020-11-11 13:57:50|4245.6|4242.8|4244.2|4241.4|4245.6|4242.8|4243.2|4240.4|139
1605103080000|2020-11-11 13:58:00|4243.6|4240.8|4242.2|4239.4|4244.2|4241.4|4242.2|4239.4|36
1605103090000|2020-11-11 13:58:10|4242.1|4239.3|4242.2|4239.4|4242.2|4239.4|4241.2|4238.4|250
1605103100000|2020-11-11 13:58:20|4242.5|4239.7|4245.2|4242.4|4247.1|4244.3|4242.5|4239.7|265
1605103110000|2020-11-11 13:58:30|4246.2|4243.4|4243.6|4240.8|4246.2|4243.4|4243.2|4240.4|50
1605103120000|2020-11-11 13:58:40|4244.2|4241.4|4245.6|4242.8|4247.2|4244.4|4244.2|4241.4|34
1605103130000|2020-11-11 13:58:50|4245.2|4242.4|4246.2|4243.4|4246.2|4243.4|4245.2|4242.4|21
1605103140000|2020-11-11 13:59:00|4246|4243.2|4244.6|4241.8|4246.6|4243.8|4244.2|4241.4|13
1605103150000|2020-11-11 13:59:10|4244.7|4241.9|4242.6|4239.8|4245.1|4242.3|4242.6|4239.8|29
1605103160000|2020-11-11 13:59:20|4242.7|4239.9|4242.6|4239.8|4243.2|4240.4|4242.2|4239.4|36
1605103170000|2020-11-11 13:59:30|4242.7|4239.9|4243.1|4240.3|4243.2|4240.4|4242.2|4239.4|8
1605103180000|2020-11-11 13:59:40|4243|4240.2|4243.1|4240.3|4243.2|4240.4|4242.2|4239.4|45
1605103190000|2020-11-11 13:59:50|4243|4240.2|4246.2|4243.4|4247|4244.2|4242.6|4239.8|149
1605103200000|2020-11-11 14:00:00|4247.2|4244.4|4251.6|4248.8|4252.6|4249.8|4247.2|4244.4|230
1605103210000|2020-11-11 14:00:10|4251.2|4248.4|4255.6|4252.8|4261|4258.2|4251.1|4248.3|320
1605103220000|2020-11-11 14:00:20|4255.2|4252.4|4254.1|4251.3|4255.6|4252.8|4252.2|4249.4|74
1605103230000|2020-11-11 14:00:30|4254|4251.2|4250.2|4247.4|4254.6|4251.8|4250|4247.2|91
1605103240000|2020-11-11 14:00:40|4250.6|4247.8|4251.2|4248.4|4251.2|4248.4|4248.6|4245.8|555
1605103250000|2020-11-11 14:00:50|4251.1|4248.3|4250.6|4247.8|4251.2|4248.4|4249.2|4246.4|62
1605103260000|2020-11-11 14:01:00|4251.2|4248.4|4255.2|4252.4|4256.8|4254|4250.6|4247.8|173
1605103270000|2020-11-11 14:01:10|4255.8|4253|4256.5|4253.7|4257.8|4255|4255.2|4252.4|67
1605103280000|2020-11-11 14:01:20|4257.2|4254.4|4259.8|4257|4260.2|4257.4|4256.8|4254|96
1605103290000|2020-11-11 14:01:30|4259.5|4256.7|4262.7|4259.9|4263.2|4260.4|4259.5|4256.7|160
1605103300000|2020-11-11 14:01:40|4262.3|4259.5|4261.8|4259|4263.2|4260.4|4260.2|4257.4|139
1605103310000|2020-11-11 14:01:50|4262.2|4259.4|4263.2|4260.4|4263.8|4261|4262.2|4259.4|64
1605103320000|2020-11-11 14:02:00|4262.2|4259.4|4263.8|4261|4265.2|4262.4|4261.8|4259|104
1605103330000|2020-11-11 14:02:10|4264.2|4261.4|4263.5|4260.7|4264.2|4261.4|4263.5|4260.7|23
1605103340000|2020-11-11 14:02:20|4263.8|4261|4265.8|4263|4265.8|4263|4263.8|4261|33
1605103350000|2020-11-11 14:02:30|4266.2|4263.4|4268.2|4265.4|4269.2|4266.4|4266.2|4263.4|79
1605103360000|2020-11-11 14:02:40|4267.8|4265|4268.7|4265.9|4270.2|4267.4|4267.2|4264.4|200
1605103370000|2020-11-11 14:02:50|4268.8|4266|4273.2|4270.4|4274.2|4271.4|4268.8|4266|195
1605103380000|2020-11-11 14:03:00|4273.8|4271|4273.2|4270.4|4274.2|4271.4|4272.2|4269.4|64
1605103390000|2020-11-11 14:03:10|4272.3|4269.5|4269.8|4267|4273.2|4270.4|4269.2|4266.4|78
1605103400000|2020-11-11 14:03:20|4270.2|4267.4|4272.8|4270|4272.8|4270|4270.2|4267.4|215
1605103410000|2020-11-11 14:03:30|4273.2|4270.4|4274.2|4271.4|4274.2|4271.4|4272.5|4269.7|43
1605103420000|2020-11-11 14:03:40|4274.5|4271.7|4273.2|4270.4|4274.5|4271.7|4272.2|4269.4|107
1605103430000|2020-11-11 14:03:50|4273.8|4271|4274.8|4272|4276.2|4273.4|4273.2|4270.4|122
1605103440000|2020-11-11 14:04:00|4275.2|4272.4|4271.2|4268.4|4275.2|4272.4|4271.2|4268.4|120
1605103450000|2020-11-11 14:04:10|4271.8|4269|4271.8|4269|4272.7|4269.9|4271.2|4268.4|58
1605103460000|2020-11-11 14:04:20|4271.6|4268.8|4268.8|4266|4271.8|4269|4268.2|4265.4|148
1605103470000|2020-11-11 14:04:30|4268.7|4265.9|4269.3|4266.5|4269.8|4267|4268.5|4265.7|62
1605103480000|2020-11-11 14:04:40|4269.2|4266.4|4269.2|4266.4|4271.5|4268.7|4269.2|4266.4|71
1605103490000|2020-11-11 14:04:50|4267.8|4265|4269.5|4266.7|4269.8|4267|4267.8|4265|89
1605103500000|2020-11-11 14:05:00|4269.8|4267|4271.8|4269|4272.2|4269.4|4269.8|4267|78
1605103510000|2020-11-11 14:05:10|4272.2|4269.4|4272.8|4270|4273.2|4270.4|4272.2|4269.4|26
1605103520000|2020-11-11 14:05:20|4273.2|4270.4|4274.2|4271.4|4274.5|4271.7|4272.8|4270|72
1605103530000|2020-11-11 14:05:30|4274.3|4271.5|4274.2|4271.4|4275.2|4272.4|4273.2|4270.4|140
1605103540000|2020-11-11 14:05:40|4274.3|4271.5|4275.2|4272.4|4275.8|4273|4272.2|4269.4|218
1605103550000|2020-11-11 14:05:50|4275.3|4272.5|4272.2|4269.4|4275.5|4272.7|4271.8|4269|85
1605103560000|2020-11-11 14:06:00|4272.5|4269.7|4272.8|4270|4273.2|4270.4|4272.2|4269.4|33
1605103570000|2020-11-11 14:06:10|4272.5|4269.7|4273.3|4270.5|4273.5|4270.7|4271.5|4268.7|51
1605103580000|2020-11-11 14:06:20|4273.5|4270.7|4274.2|4271.4|4275.2|4272.4|4273.3|4270.5|61
1605103590000|2020-11-11 14:06:30|4273.8|4271|4275.2|4272.4|4276.2|4273.4|4273.8|4271|40
1605103600000|2020-11-11 14:06:40|4274.8|4272|4275.5|4272.7|4277.2|4274.4|4274.5|4271.7|70
1605103610000|2020-11-11 14:06:50|4275.2|4272.4|4273.8|4271|4275.8|4273|4273.5|4270.7|46
1605103620000|2020-11-11 14:07:00|4274.2|4271.4|4275.3|4272.5|4276.2|4273.4|4274.2|4271.4|55
1605103630000|2020-11-11 14:07:10|4275.2|4272.4|4275.2|4272.4|4275.2|4272.4|4273.5|4270.7|56
1605103640000|2020-11-11 14:07:20|4275.5|4272.7|4275.8|4273|4275.8|4273|4275.2|4272.4|27
1605103650000|2020-11-11 14:07:30|4275.5|4272.7|4275.8|4273|4276.8|4274|4275.2|4272.4|96
1605103660000|2020-11-11 14:07:40|4275.2|4272.4|4275.2|4272.4|4276.2|4273.4|4275.2|4272.4|21
1605103670000|2020-11-11 14:07:50|4275.5|4272.7|4275.8|4273|4277.2|4274.4|4275.2|4272.4|139
1605103680000|2020-11-11 14:08:00|4274.8|4272|4275.2|4272.4|4275.5|4272.7|4271.8|4269|146
1605103690000|2020-11-11 14:08:10|4274.2|4271.4|4275.2|4272.4|4275.2|4272.4|4272.8|4270|69
1605103700000|2020-11-11 14:08:20|4274.2|4271.4|4277.5|4274.7|4277.5|4274.7|4274.2|4271.4|64
1605103710000|2020-11-11 14:08:30|4277.2|4274.4|4277.5|4274.7|4277.5|4274.7|4276.5|4273.7|46
1605103720000|2020-11-11 14:08:40|4277.3|4274.5|4280.3|4277.5|4281.3|4278.5|4277.3|4274.5|159
1605103730000|2020-11-11 14:08:50|4281.5|4278.7|4280.2|4277.4|4281.8|4279|4280.2|4277.4|118
1605103740000|2020-11-11 14:09:00|4280.3|4277.5|4280.8|4278|4281.2|4278.4|4280.2|4277.4|52
1605103750000|2020-11-11 14:09:10|4281.2|4278.4|4281.8|4279|4281.8|4279|4280.2|4277.4|61
1605103760000|2020-11-11 14:09:20|4281.5|4278.7|4284.2|4281.4|4285.2|4282.4|4281.5|4278.7|135
1605103770000|2020-11-11 14:09:30|4283.5|4280.7|4280.2|4277.4|4283.5|4280.7|4280.2|4277.4|76
1605103780000|2020-11-11 14:09:40|4279.2|4276.4|4279.3|4276.5|4279.5|4276.7|4278.3|4275.5|104
1605103790000|2020-11-11 14:09:50|4279.2|4276.4|4276.2|4273.4|4279.5|4276.7|4275.2|4272.4|104
1605103800000|2020-11-11 14:10:00|4276.5|4273.7|4279.3|4276.5|4279.5|4276.7|4276.5|4273.7|103
1605103810000|2020-11-11 14:10:10|4279.5|4276.7|4281.2|4278.4|4281.5|4278.7|4279.2|4276.4|66
1605103820000|2020-11-11 14:10:20|4280.8|4278|4281.8|4279|4282.2|4279.4|4280.2|4277.4|60
1605103830000|2020-11-11 14:10:30|4281.5|4278.7|4282.3|4279.5|4283.2|4280.4|4281.5|4278.7|43
1605103840000|2020-11-11 14:10:40|4282.5|4279.7|4280.8|4278|4283.2|4280.4|4280.8|4278|46
1605103850000|2020-11-11 14:10:50|4280.6|4277.8|4280.8|4278|4280.8|4278|4278.3|4275.5|61
1605103860000|2020-11-11 14:11:00|4281.2|4278.4|4280.8|4278|4281.8|4279|4280.2|4277.4|37
1605103870000|2020-11-11 14:11:10|4281.5|4278.7|4281.8|4279|4281.8|4279|4281.2|4278.4|25
1605103880000|2020-11-11 14:11:20|4282.2|4279.4|4279.8|4277|4282.8|4280|4278.8|4276|76
1605103890000|2020-11-11 14:11:30|4279.2|4276.4|4280.3|4277.5|4280.5|4277.7|4278.3|4275.5|45
1605103900000|2020-11-11 14:11:40|4280.2|4277.4|4280.8|4278|4280.8|4278|4278.8|4276|22
1605103910000|2020-11-11 14:11:50|4281.2|4278.4|4278.5|4275.7|4281.2|4278.4|4278.2|4275.4|88
1605103920000|2020-11-11 14:12:00|4278.8|4276|4278.8|4276|4278.8|4276|4277.8|4275|22
1605103930000|2020-11-11 14:12:10|4278.5|4275.7|4280.5|4277.7|4281.5|4278.7|4278.5|4275.7|43
1605103940000|2020-11-11 14:12:20|4280.8|4278|4282.2|4279.4|4282.8|4280|4280.8|4278|66
1605103950000|2020-11-11 14:12:30|4281.8|4279|4280.2|4277.4|4281.8|4279|4279.8|4277|30
1605103960000|2020-11-11 14:12:40|4279.8|4277|4277.5|4274.7|4281.5|4278.7|4277.2|4274.4|71
1605103970000|2020-11-11 14:12:50|4277.8|4275|4278.5|4275.7|4279.3|4276.5|4277.8|4275|16
1605103980000|2020-11-11 14:13:00|4278.2|4275.4|4278.5|4275.7|4279.3|4276.5|4277.5|4274.7|38
1605103990000|2020-11-11 14:13:10|4278.8|4276|4278.8|4276|4279.2|4276.4|4278.5|4275.7|8
1605104000000|2020-11-11 14:13:20|4278.5|4275.7|4279.2|4276.4|4279.2|4276.4|4278.2|4275.4|28
1605104010000|2020-11-11 14:13:30|4278.5|4275.7|4281.2|4278.4|4282.3|4279.5|4278.5|4275.7|57
1605104020000|2020-11-11 14:13:40|4280.8|4278|4279.5|4276.7|4281.8|4279|4278.5|4275.7|27
1605104030000|2020-11-11 14:13:50|4279.2|4276.4|4279.5|4276.7|4279.5|4276.7|4277.5|4274.7|35
1605104040000|2020-11-11 14:14:00|4279.3|4276.5|4281.8|4279|4281.8|4279|4279.3|4276.5|27
1605104050000|2020-11-11 14:14:10|4281.2|4278.4|4282.5|4279.7|4282.5|4279.7|4281.2|4278.4|35
1605104060000|2020-11-11 14:14:20|4283.2|4280.4|4281.8|4279|4283.2|4280.4|4281.2|4278.4|30
1605104070000|2020-11-11 14:14:30|4282.1|4279.3|4282.8|4280|4284.2|4281.4|4282.1|4279.3|36
1605104080000|2020-11-11 14:14:40|4283.2|4280.4|4282.8|4280|4283.5|4280.7|4282.8|4280|33
1605104090000|2020-11-11 14:14:50|4283.5|4280.7|4282.8|4280|4283.5|4280.7|4281.5|4278.7|39
1605104100000|2020-11-11 14:15:00|4282.5|4279.7|4282.5|4279.7|4283.8|4281|4281.5|4278.7|65
1605104110000|2020-11-11 14:15:10|4282.2|4279.4|4280.8|4278|4282.2|4279.4|4280.5|4277.7|32
1605104120000|2020-11-11 14:15:20|4281.2|4278.4|4281.5|4278.7|4281.5|4278.7|4280.8|4278|20
1605104130000|2020-11-11 14:15:30|4281.8|4279|4282.2|4279.4|4282.5|4279.7|4281.8|4279|19
1605104140000|2020-11-11 14:15:40|4282.3|4279.5|4281.2|4278.4|4282.3|4279.5|4279.8|4277|56
1605104150000|2020-11-11 14:15:50|4281.8|4279|4285.2|4282.4|4285.5|4282.7|4281.8|4279|93
1605104160000|2020-11-11 14:16:00|4285.3|4282.5|4283.5|4280.7|4285.5|4282.7|4283.5|4280.7|23
1605104170000|2020-11-11 14:16:10|4283.8|4281|4283.2|4280.4|4284.2|4281.4|4283.2|4280.4|19
1605104180000|2020-11-11 14:16:20|4283.3|4280.5|4284.2|4281.4|4284.5|4281.7|4281.5|4278.7|63
1605104190000|2020-11-11 14:16:30|4283.8|4281|4283.3|4280.5|4283.8|4281|4282.8|4280|184
1605104200000|2020-11-11 14:16:40|4283.2|4280.4|4283.2|4280.4|4284.5|4281.7|4282.8|4280|54
1605104210000|2020-11-11 14:16:50|4282.5|4279.7|4281.8|4279|4282.5|4279.7|4281.2|4278.4|63
1605104220000|2020-11-11 14:17:00|4281.5|4278.7|4277.2|4274.4|4281.5|4278.7|4276.3|4273.5|209
1605104230000|2020-11-11 14:17:10|4276.8|4274|4278.8|4276|4279.5|4276.7|4276.2|4273.4|181
1605104240000|2020-11-11 14:17:20|4279|4276.2|4279.5|4276.7|4279.5|4276.7|4277.8|4275|86
1605104250000|2020-11-11 14:17:30|4279.2|4276.4|4280.8|4278|4280.8|4278|4277.5|4274.7|68
1605104260000|2020-11-11 14:17:40|4280.5|4277.7|4278.5|4275.7|4280.5|4277.7|4277.5|4274.7|155
1605104270000|2020-11-11 14:17:50|4278.1|4275.3|4278.5|4275.7|4281.5|4278.7|4278.1|4275.3|124
1605104280000|2020-11-11 14:18:00|4278.8|4276|4278.3|4275.5|4279.5|4276.7|4277.5|4274.7|114
1605104290000|2020-11-11 14:18:10|4278.5|4275.7|4281.5|4278.7|4281.5|4278.7|4277.5|4274.7|65
1605104300000|2020-11-11 14:18:20|4282.5|4279.7|4279.5|4276.7|4282.5|4279.7|4278.8|4276|49
1605104310000|2020-11-11 14:18:30|4279.3|4276.5|4281.8|4279|4282.5|4279.7|4278.8|4276|81
1605104320000|2020-11-11 14:18:40|4282|4279.2|4283|4280.2|4283.5|4280.7|4282|4279.2|27
1605104330000|2020-11-11 14:18:50|4283.1|4280.3|4281.5|4278.7|4283.5|4280.7|4280.5|4277.7|22
1605104340000|2020-11-11 14:19:00|4281.3|4278.5|4281.5|4278.7|4282.5|4279.7|4280.5|4277.7|43
1605104350000|2020-11-11 14:19:10|4281.2|4278.4|4281.5|4278.7|4281.5|4278.7|4281.2|4278.4|10
1605104360000|2020-11-11 14:19:20|4281.8|4279|4280.5|4277.7|4282.5|4279.7|4279.1|4276.3|72
1605104370000|2020-11-11 14:19:30|||||||||22
1605104380000|2020-11-11 14:19:40|4280.2|4277.4|4280.8|4278|4281.5|4278.7|4278.5|4275.7|63
1605104390000|2020-11-11 14:19:50|4280.5|4277.7|4280.5|4277.7|4280.8|4278|4279.8|4277|30
1605104400000|2020-11-11 14:20:00|4280.3|4277.5|4281.5|4278.7|4281.5|4278.7|4280|4277.2|15
1605104410000|2020-11-11 14:20:10|4281.8|4279|4282.8|4280|4283.5|4280.7|4281.8|4279|49
1605104420000|2020-11-11 14:20:20|4282.5|4279.7|4282.2|4279.4|4283|4280.2|4282.2|4279.4|24
1605104430000|2020-11-11 14:20:30|4282.3|4279.5|4282.5|4279.7|4282.8|4280|4279.8|4277|94
1605104440000|2020-11-11 14:20:40|4282.2|4279.4|4281.8|4279|4282.3|4279.5|4281.3|4278.5|60
1605104450000|2020-11-11 14:20:50|4282.5|4279.7|4280.8|4278|4283.2|4280.4|4280.8|4278|52
1605104460000|2020-11-11 14:21:00|4281.2|4278.4|4282.8|4280|4282.8|4280|4281.2|4278.4|20
1605104470000|2020-11-11 14:21:10|4282.5|4279.7|4283.8|4281|4283.8|4281|4282.5|4279.7|27
1605104480000|2020-11-11 14:21:20|4284.2|4281.4|4283.8|4281|4284.2|4281.4|4283.5|4280.7|14
1605104490000|2020-11-11 14:21:30|4283.5|4280.7|4284.8|4282|4285.5|4282.7|4283.5|4280.7|54
1605104500000|2020-11-11 14:21:40|4285.3|4282.5|4285.5|4282.7|4285.5|4282.7|4283.8|4281|43
1605104510000|2020-11-11 14:21:50|4285.2|4282.4|4284.5|4281.7|4285.5|4282.7|4283.5|4280.7|38
1605104520000|2020-11-11 14:22:00|4284.8|4282|4285.5|4282.7|4285.5|4282.7|4284.8|4282|82
1605104530000|2020-11-11 14:22:10|4286.8|4284|4284.8|4282|4286.8|4284|4284.5|4281.7|163
1605104540000|2020-11-11 14:22:20|4285.5|4282.7|4285.5|4282.7|4285.5|4282.7|4285.5|4282.7|17
1605104550000|2020-11-11 14:22:30|4285.8|4283|4285.5|4282.7|4285.8|4283|4284.5|4281.7|25
1605104560000|2020-11-11 14:22:40|4285.8|4283|4286.5|4283.7|4286.5|4283.7|4285.5|4282.7|29
1605104570000|2020-11-11 14:22:50|4286.8|4284|4285.5|4282.7|4287.2|4284.4|4285.5|4282.7|58
1605104580000|2020-11-11 14:23:00|4285.3|4282.5|4284.5|4281.7|4285.5|4282.7|4281.8|4279|109
1605104590000|2020-11-11 14:23:10|4284.8|4282|4284.5|4281.7|4284.8|4282|4283.8|4281|17
1605104600000|2020-11-11 14:23:20|4284.2|4281.4|4281.5|4278.7|4284.2|4281.4|4281.5|4278.7|62
1605104610000|2020-11-11 14:23:30|4281.8|4279|4280.5|4277.7|4281.8|4279|4280.5|4277.7|32
1605104620000|2020-11-11 14:23:40|4280.2|4277.4|4277.5|4274.7|4280.8|4278|4277.5|4274.7|203
1605104630000|2020-11-11 14:23:50|4275.8|4273|4279.3|4276.5|4279.5|4276.7|4275.5|4272.7|113
1605104640000|2020-11-11 14:24:00|4279.2|4276.4|4279.2|4276.4|4279.5|4276.7|4278.8|4276|36
1605104650000|2020-11-11 14:24:10|4277.8|4275|4277.5|4274.7|4278|4275.2|4276.8|4274|49
1605104660000|2020-11-11 14:24:20|4278.2|4275.4|4278.5|4275.7|4279|4276.2|4277.5|4274.7|40
1605104670000|2020-11-11 14:24:30|4277.8|4275|4279|4276.2|4279.5|4276.7|4277.8|4275|34
1605104680000|2020-11-11 14:24:40|4278.8|4276|4280.5|4277.7|4280.8|4278|4278.8|4276|41
1605104690000|2020-11-11 14:24:50|4281.5|4278.7|4280.5|4277.7|4281.5|4278.7|4280.5|4277.7|55
1605104700000|2020-11-11 14:25:00|4279.8|4277|4281.8|4279|4282.3|4279.5|4279.5|4276.7|45
1605104710000|2020-11-11 14:25:10|4281.9|4279.1|4280.5|4277.7|4283.5|4280.7|4280.5|4277.7|81
1605104720000|2020-11-11 14:25:20|4280.9|4278.1|4282.9|4280.1|4282.9|4280.1|4280.5|4277.7|29
1605104730000|2020-11-11 14:25:30|4283.1|4280.3|4284.9|4282.1|4286.5|4283.7|4283.1|4280.3|78
1605104740000|2020-11-11 14:25:40|4284.5|4281.7|4284.9|4282.1|4284.9|4282.1|4283.9|4281.1|42
1605104750000|2020-11-11 14:25:50|4284.5|4281.7|4283.5|4280.7|4284.9|4282.1|4282.4|4279.6|50
1605104760000|2020-11-11 14:26:00|4283.9|4281.1|4285.5|4282.7|4285.5|4282.7|4283.5|4280.7|46
1605104770000|2020-11-11 14:26:10|4286.5|4283.7|4286.9|4284.1|4287.5|4284.7|4286.5|4283.7|254
1605104780000|2020-11-11 14:26:20|4287.5|4284.7|4288.5|4285.7|4288.9|4286.1|4286.5|4283.7|211
1605104790000|2020-11-11 14:26:30|4289.9|4287.1|4289.9|4287.1|4290.5|4287.7|4288.9|4286.1|251
1605104800000|2020-11-11 14:26:40|4289.5|4286.7|4285.5|4282.7|4289.5|4286.7|4285.5|4282.7|120
1605104810000|2020-11-11 14:26:50|4285.9|4283.1|4285.5|4282.7|4286.5|4283.7|4285.5|4282.7|99
1605104820000|2020-11-11 14:27:00|4284.9|4282.1|4285.2|4282.4|4285.9|4283.1|4284.9|4282.1|48
1605104830000|2020-11-11 14:27:10|4284.9|4282.1|4285.9|4283.1|4285.9|4283.1|4283.9|4281.1|105
1605104840000|2020-11-11 14:27:20|4285.5|4282.7|4285.5|4282.7|4286.2|4283.4|4285.2|4282.4|28
1605104850000|2020-11-11 14:27:30|4285.2|4282.4|4284.5|4281.7|4285.5|4282.7|4283.5|4280.7|77
1605104860000|2020-11-11 14:27:40|4283.9|4281.1|4283.5|4280.7|4283.9|4281.1|4283.5|4280.7|14
1605104870000|2020-11-11 14:27:50|4284.5|4281.7|4284.5|4281.7|4284.5|4281.7|4281.5|4278.7|86
1605104880000|2020-11-11 14:28:00|4285|4282.2|4285.5|4282.7|4285.5|4282.7|4284.5|4281.7|56
1605104890000|2020-11-11 14:28:10|4284.5|4281.7|4285|4282.2|4285.2|4282.4|4283.9|4281.1|43
1605104900000|2020-11-11 14:28:20|4284.5|4281.7|4284.5|4281.7|4285.5|4282.7|4284.5|4281.7|9
1605104910000|2020-11-11 14:28:30|4285.2|4282.4|4283.9|4281.1|4285.5|4282.7|4283.9|4281.1|60
1605104920000|2020-11-11 14:28:40|4283.5|4280.7|4285.4|4282.6|4285.5|4282.7|4283.5|4280.7|30
1605104930000|2020-11-11 14:28:50|4285.5|4282.7|4285.5|4282.7|4285.5|4282.7|4285.5|4282.7|7
1605104940000|2020-11-11 14:29:00|4285.6|4282.8|4281.5|4278.7|4286.2|4283.4|4279.5|4276.7|101
1605104950000|2020-11-11 14:29:10|4281.4|4278.6|4282.5|4279.7|4282.5|4279.7|4281|4278.2|18
1605104960000|2020-11-11 14:29:20|4282.9|4280.1|4283.5|4280.7|4283.5|4280.7|4282.5|4279.7|96
1605104970000|2020-11-11 14:29:30|4283.4|4280.6|4283.5|4280.7|4284.4|4281.6|4282.5|4279.7|71
1605104980000|2020-11-11 14:29:40|4283.2|4280.4|4281.5|4278.7|4283.2|4280.4|4281.5|4278.7|31
1605104990000|2020-11-11 14:29:50|4282.5|4279.7|4281|4278.2|4282.5|4279.7|4280.2|4277.4|87
1605105000000|2020-11-11 14:30:00|4280.5|4277.7|4287.4|4284.6|4287.5|4284.7|4280.5|4277.7|112
1605105010000|2020-11-11 14:30:10|4287.2|4284.4|4284.5|4281.7|4287.5|4284.7|4284.5|4281.7|44
1605105020000|2020-11-11 14:30:20|4284.1|4281.3|4282.5|4279.7|4284.5|4281.7|4281.5|4278.7|70
1605105030000|2020-11-11 14:30:30|4282.9|4280.1|4284.5|4281.7|4284.5|4281.7|4282.5|4279.7|352
1605105040000|2020-11-11 14:30:40|4284|4281.2|4283.5|4280.7|4284.5|4281.7|4282.5|4279.7|33
1605105050000|2020-11-11 14:30:50|4284.4|4281.6|4284.4|4281.6|4284.5|4281.7|4282.9|4280.1|28
1605105060000|2020-11-11 14:31:00|4284|4281.2|4282.5|4279.7|4284.5|4281.7|4279.9|4277.1|110
1605105070000|2020-11-11 14:31:10|4282.2|4279.4|4281.5|4278.7|4282.5|4279.7|4280.7|4277.9|83
1605105080000|2020-11-11 14:31:20|4281.6|4278.8|4281.5|4278.7|4282.5|4279.7|4281.5|4278.7|46
1605105090000|2020-11-11 14:31:30|4281.9|4279.1|4282.5|4279.7|4283.9|4281.1|4281.5|4278.7|42
1605105100000|2020-11-11 14:31:40|4282.2|4279.4|4278.5|4275.7|4282.2|4279.4|4278|4275.2|74
1605105110000|2020-11-11 14:31:50|4278.7|4275.9|4278.5|4275.7|4279.9|4277.1|4278.5|4275.7|42
1605105120000|2020-11-11 14:32:00|4279|4276.2|4277.5|4274.7|4280|4277.2|4277.5|4274.7|103
1605105130000|2020-11-11 14:32:10|4277.9|4275.1|4277.5|4274.7|4278.5|4275.7|4276.5|4273.7|35
1605105140000|2020-11-11 14:32:20|4276.5|4273.7|4272.9|4270.1|4276.5|4273.7|4272.5|4269.7|151
1605105150000|2020-11-11 14:32:30|4272.5|4269.7|4272.5|4269.7|4272.9|4270.1|4271.9|4269.1|71
1605105160000|2020-11-11 14:32:40|4271.5|4268.7|4273.5|4270.7|4274.5|4271.7|4271.5|4268.7|86
1605105170000|2020-11-11 14:32:50|4273.9|4271.1|4274.5|4271.7|4274.5|4271.7|4272.9|4270.1|73
1605105180000|2020-11-11 14:33:00|4275.5|4272.7|4275.5|4272.7|4276.5|4273.7|4274.6|4271.8|95
1605105190000|2020-11-11 14:33:10|4275.7|4272.9|4274.5|4271.7|4276.5|4273.7|4273.5|4270.7|106
1605105200000|2020-11-11 14:33:20|4274.9|4272.1|4272.5|4269.7|4274.9|4272.1|4272.5|4269.7|80
1605105210000|2020-11-11 14:33:30|4272.2|4269.4|4273.5|4270.7|4273.5|4270.7|4271.2|4268.4|140
1605105220000|2020-11-11 14:33:40|4274.1|4271.3|4275.5|4272.7|4275.9|4273.1|4273.5|4270.7|64
1605105230000|2020-11-11 14:33:50|4275.7|4272.9|4280|4277.2|4280.5|4277.7|4275.5|4272.7|147
1605105240000|2020-11-11 14:34:00|4280.1|4277.3|4280.5|4277.7|4280.5|4277.7|4279|4276.2|74
1605105250000|2020-11-11 14:34:10|4280|4277.2|4281.5|4278.7|4281.5|4278.7|4279.5|4276.7|75
1605105260000|2020-11-11 14:34:20|4280.5|4277.7|4281.5|4278.7|4282.1|4279.3|4279.5|4276.7|82
1605105270000|2020-11-11 14:34:30|4281|4278.2|4280.5|4277.7|4281.5|4278.7|4279.9|4277.1|38
1605105280000|2020-11-11 14:34:40|4279.5|4276.7|4281.5|4278.7|4281.5|4278.7|4279.5|4276.7|34
1605105290000|2020-11-11 14:34:50|4280.9|4278.1|4279.5|4276.7|4282.5|4279.7|4279.5|4276.7|69
1605105300000|2020-11-11 14:35:00|4279.6|4276.8|4281.5|4278.7|4281.5|4278.7|4279.6|4276.8|66
1605105310000|2020-11-11 14:35:10|4281.4|4278.6|4281.5|4278.7|4282.5|4279.7|4280.5|4277.7|66
1605105320000|2020-11-11 14:35:20|4282|4279.2|4284.5|4281.7|4284.5|4281.7|4281.5|4278.7|58
1605105330000|2020-11-11 14:35:30|4283.5|4280.7|4281.9|4279.1|4283.9|4281.1|4281.5|4278.7|91
1605105340000|2020-11-11 14:35:40|4282.1|4279.3|4280.5|4277.7|4282.5|4279.7|4279.5|4276.7|205
1605105350000|2020-11-11 14:35:50|4281.5|4278.7|4281.5|4278.7|4281.5|4278.7|4281.5|4278.7|4
1605105360000|2020-11-11 14:36:00|4282.5|4279.7|4276.9|4274.1|4282.5|4279.7|4276.5|4273.7|113
1605105370000|2020-11-11 14:36:10|4277.5|4274.7|4280|4277.2|4280|4277.2|4277.5|4274.7|141
1605105380000|2020-11-11 14:36:20|4280.5|4277.7|4282.5|4279.7|4282.5|4279.7|4279.5|4276.7|149
1605105390000|2020-11-11 14:36:30|4282.9|4280.1|4280.5|4277.7|4282.9|4280.1|4278.5|4275.7|71
1605105400000|2020-11-11 14:36:40|4279.5|4276.7|4282.5|4279.7|4282.5|4279.7|4279.5|4276.7|64
1605105410000|2020-11-11 14:36:50|4282.2|4279.4|4282.5|4279.7|4282.5|4279.7|4280.9|4278.1|34
1605105420000|2020-11-11 14:37:00|4283.2|4280.4|4282.5|4279.7|4283.5|4280.7|4279.5|4276.7|131
1605105430000|2020-11-11 14:37:10|4282.4|4279.6|4281|4278.2|4282.5|4279.7|4280.5|4277.7|57
1605105440000|2020-11-11 14:37:20|4281.5|4278.7|4280.9|4278.1|4281.5|4278.7|4280.5|4277.7|28
1605105450000|2020-11-11 14:37:30|4281|4278.2|4279.5|4276.7|4281.9|4279.1|4278.5|4275.7|104
1605105460000|2020-11-11 14:37:40|4280.5|4277.7|4275.9|4273.1|4280.5|4277.7|4275.5|4272.7|125
1605105470000|2020-11-11 14:37:50|4276.1|4273.3|4276.5|4273.7|4278.5|4275.7|4275.5|4272.7|128
1605105480000|2020-11-11 14:38:00|4276.6|4273.8|4279.5|4276.7|4280.4|4277.6|4276.6|4273.8|44
1605105490000|2020-11-11 14:38:10|4279.7|4276.9|4279.5|4276.7|4280.5|4277.7|4278.9|4276.1|33
1605105500000|2020-11-11 14:38:20|4279.2|4276.4|4276.5|4273.7|4279.2|4276.4|4276.5|4273.7|69
1605105510000|2020-11-11 14:38:30|4276.9|4274.1|4277.5|4274.7|4277.9|4275.1|4276.5|4273.7|30
1605105520000|2020-11-11 14:38:40|4277.4|4274.6|4277.5|4274.7|4278.5|4275.7|4275.5|4272.7|61
1605105530000|2020-11-11 14:38:50|4277.4|4274.6|4279.5|4276.7|4279.5|4276.7|4276.9|4274.1|32
1605105540000|2020-11-11 14:39:00|4279.9|4277.1|4282.5|4279.7|4282.5|4279.7|4279.9|4277.1|37
1605105550000|2020-11-11 14:39:10|4283.5|4280.7|4283.5|4280.7|4283.9|4281.1|4282.5|4279.7|71
1605105560000|2020-11-11 14:39:20|4283.2|4280.4|4282.5|4279.7|4283.5|4280.7|4282|4279.2|61
1605105570000|2020-11-11 14:39:30|4282|4279.2|4283.5|4280.7|4283.5|4280.7|4281.5|4278.7|43
1605105580000|2020-11-11 14:39:40|4283.4|4280.6|4282|4279.2|4283.5|4280.7|4282|4279.2|39
1605105590000|2020-11-11 14:39:50|4281.9|4279.1|4283.7|4280.9|4283.7|4280.9|4281.5|4278.7|977
1605105600000|2020-11-11 14:40:00|4283.6|4280.8|4284.1|4281.3|4285.7|4282.9|4283.5|4280.7|141
1605105610000|2020-11-11 14:40:10|4283.7|4280.9|4282.7|4279.9|4284.1|4281.3|4282.7|4279.9|88
1605105620000|2020-11-11 14:40:20|4283.1|4280.3|4285.5|4282.7|4285.6|4282.8|4282.7|4279.9|46
1605105630000|2020-11-11 14:40:30|4284.7|4281.9|4282.1|4279.3|4284.7|4281.9|4282.1|4279.3|51
1605105640000|2020-11-11 14:40:40|4281.6|4278.8|4283.7|4280.9|4284.1|4281.3|4281.6|4278.8|25
1605105650000|2020-11-11 14:40:50|4283.5|4280.7|4283.7|4280.9|4284.7|4281.9|4282.7|4279.9|32
1605105660000|2020-11-11 14:41:00|4284.5|4281.7|4281.7|4278.9|4284.5|4281.7|4280.7|4277.9|177
1605105670000|2020-11-11 14:41:10|4281.5|4278.7|4280.5|4277.7|4281.7|4278.9|4280.1|4277.3|42
1605105680000|2020-11-11 14:41:20|4280.1|4277.3|4279.5|4276.7|4280.7|4277.9|4279.1|4276.3|32
1605105690000|2020-11-11 14:41:30|4279.1|4276.3|4278.5|4275.7|4279.5|4276.7|4277.5|4274.7|97
1605105700000|2020-11-11 14:41:40|4277.7|4274.9|4278.7|4275.9|4279.1|4276.3|4277.5|4274.7|51
1605105710000|2020-11-11 14:41:50|4278.6|4275.8|4277.1|4274.3|4278.6|4275.8|4276.7|4273.9|27
1605105720000|2020-11-11 14:42:00|4277.6|4274.8|4278.7|4275.9|4278.7|4275.9|4277.1|4274.3|60
1605105730000|2020-11-11 14:42:10|4278.1|4275.3|4279.5|4276.7|4279.5|4276.7|4278.1|4275.3|28
1605105740000|2020-11-11 14:42:20|4279.1|4276.3|4278.6|4275.8|4279.7|4276.9|4278.1|4275.3|45
1605105750000|2020-11-11 14:42:30|4278.7|4275.9|4277.7|4274.9|4278.7|4275.9|4277.7|4274.9|8
1605105760000|2020-11-11 14:42:40|4278.1|4275.3|4277.7|4274.9|4279.1|4276.3|4277.7|4274.9|102
1605105770000|2020-11-11 14:42:50|4278.1|4275.3|4277.7|4274.9|4278.7|4275.9|4277.7|4274.9|19
1605105780000|2020-11-11 14:43:00|4277.5|4274.7|4275.6|4272.8|4277.7|4274.9|4274.7|4271.9|118
1605105790000|2020-11-11 14:43:10|4275.7|4272.9|4276.1|4273.3|4276.7|4273.9|4274.7|4271.9|53
1605105800000|2020-11-11 14:43:20|4276.2|4273.4|4273.7|4270.9|4276.7|4273.9|4273.7|4270.9|73
1605105810000|2020-11-11 14:43:30|4274.1|4271.3|4275.1|4272.3|4275.1|4272.3|4273.7|4270.9|44
1605105820000|2020-11-11 14:43:40|4274.7|4271.9|4274.1|4271.3|4275.1|4272.3|4274.1|4271.3|62
1605105830000|2020-11-11 14:43:50|4274.3|4271.5|4274.1|4271.3|4275.1|4272.3|4274.1|4271.3|49
1605105840000|2020-11-11 14:44:00|4274.7|4271.9|4274.7|4271.9|4275.6|4272.8|4274.5|4271.7|54
1605105850000|2020-11-11 14:44:10|4275.1|4272.3|4275.1|4272.3|4275.7|4272.9|4273.7|4270.9|36
1605105860000|2020-11-11 14:44:20|4274.7|4271.9|4278.7|4275.9|4279.1|4276.3|4274.7|4271.9|58
1605105870000|2020-11-11 14:44:30|4279.1|4276.3|4279.1|4276.3|4280.6|4277.8|4277.7|4274.9|70
1605105880000|2020-11-11 14:44:40|4279.5|4276.7|4280.8|4278|4281.5|4278.7|4279.1|4276.3|441
1605105890000|2020-11-11 14:44:50|4281.2|4278.4|4284.7|4281.9|4284.7|4281.9|4281.2|4278.4|81
1605105900000|2020-11-11 14:45:00|4285|4282.2|4288.1|4285.3|4288.7|4285.9|4284.7|4281.9|252
1605105910000|2020-11-11 14:45:10|4288.6|4285.8|4287.1|4284.3|4288.7|4285.9|4286.1|4283.3|111
1605105920000|2020-11-11 14:45:20|4286.7|4283.9|4285.1|4282.3|4287.7|4284.9|4284.7|4281.9|86
1605105930000|2020-11-11 14:45:30|4284.7|4281.9|4281.7|4278.9|4285.7|4282.9|4281.7|4278.9|96
1605105940000|2020-11-11 14:45:40|4281.6|4278.8|4277.7|4274.9|4282.7|4279.9|4277.5|4274.7|415
1605105950000|2020-11-11 14:45:50|4277.5|4274.7|4277.7|4274.9|4278.7|4275.9|4277.5|4274.7|55
1605105960000|2020-11-11 14:46:00|4278.1|4275.3|4276.6|4273.8|4278.7|4275.9|4276.1|4273.3|87
1605105970000|2020-11-11 14:46:10|4276.5|4273.7|4272.1|4269.3|4277.6|4274.8|4270|4267.2|262
1605105980000|2020-11-11 14:46:20|4271.7|4268.9|4271.7|4268.9|4273.5|4270.7|4269.5|4266.7|297
1605105990000|2020-11-11 14:46:30|4272.1|4269.3|4268.5|4265.7|4273.5|4270.7|4267.5|4264.7|207
1605106000000|2020-11-11 14:46:40|4269.1|4266.3|4267.5|4264.7|4269.5|4266.7|4265.7|4262.9|204
1605106010000|2020-11-11 14:46:50|4267.1|4264.3|4268.1|4265.3|4269.5|4266.7|4266.1|4263.3|322
1605106020000|2020-11-11 14:47:00|4268.3|4265.5|4268.7|4265.9|4270.7|4267.9|4267.6|4264.8|229
1605106030000|2020-11-11 14:47:10|4269.1|4266.3|4269.7|4266.9|4271.7|4268.9|4268.7|4265.9|105
1605106040000|2020-11-11 14:47:20|4268.7|4265.9|4270.7|4267.9|4270.7|4267.9|4268.7|4265.9|133
1605106050000|2020-11-11 14:47:30|4270.1|4267.3|4270.1|4267.3|4270.7|4267.9|4268.5|4265.7|56
1605106060000|2020-11-11 14:47:40|4270.3|4267.5|4270.7|4267.9|4271.7|4268.9|4270.1|4267.3|105
1605106070000|2020-11-11 14:47:50|4271.1|4268.3|4270.7|4267.9|4271.7|4268.9|4270.1|4267.3|237
1605106080000|2020-11-11 14:48:00|4270.5|4267.7|4269.7|4266.9|4271.7|4268.9|4269.5|4266.7|167
1605106090000|2020-11-11 14:48:10|4270.5|4267.7|4268.5|4265.7|4271.1|4268.3|4267.7|4264.9|151
1605106100000|2020-11-11 14:48:20|4268.1|4265.3|4270.1|4267.3|4270.1|4267.3|4267.5|4264.7|64
1605106110000|2020-11-11 14:48:30|4269.7|4266.9|4269.7|4266.9|4271.7|4268.9|4269.7|4266.9|48
1605106120000|2020-11-11 14:48:40|4270.1|4267.3|4269.1|4266.3|4270.7|4267.9|4267.6|4264.8|172
1605106130000|2020-11-11 14:48:50|4268.7|4265.9|4270.7|4267.9|4270.7|4267.9|4268.7|4265.9|1368
1605106140000|2020-11-11 14:49:00|4271.7|4268.9|4272.7|4269.9|4274.1|4271.3|4270.7|4267.9|133
1605106150000|2020-11-11 14:49:10|4272.6|4269.8|4272.5|4269.7|4273.1|4270.3|4271.7|4268.9|20
1605106160000|2020-11-11 14:49:20|4272.7|4269.9|4271.1|4268.3|4273.1|4270.3|4271.1|4268.3|103
1605106170000|2020-11-11 14:49:30|4271.5|4268.7|4269.1|4266.3|4271.5|4268.7|4268.7|4265.9|97
1605106180000|2020-11-11 14:49:40|4268.7|4265.9|4268.5|4265.7|4269.7|4266.9|4268.5|4265.7|67
1605106190000|2020-11-11 14:49:50|4268.2|4265.4|4265.5|4262.7|4268.2|4265.4|4264.5|4261.7|683
1605106200000|2020-11-11 14:50:00|4265.6|4262.8|4268.5|4265.7|4269.5|4266.7|4265.5|4262.7|186
1605106210000|2020-11-11 14:50:10|4267.9|4265.1|4266.5|4263.7|4267.9|4265.1|4265.1|4262.3|160
1605106220000|2020-11-11 14:50:20|4267.5|4264.7|4265.5|4262.7|4267.5|4264.7|4264.5|4261.7|214
1605106230000|2020-11-11 14:50:30|4265.2|4262.4|4262.5|4259.7|4265.5|4262.7|4262.5|4259.7|345
1605106240000|2020-11-11 14:50:40|4262.4|4259.6|4262.5|4259.7|4262.9|4260.1|4261.2|4258.4|240
1605106250000|2020-11-11 14:50:50|4262.2|4259.4|4261.5|4258.7|4262.5|4259.7|4260.7|4257.9|77
1605106260000|2020-11-11 14:51:00|4261.9|4259.1|4260.5|4257.7|4262.9|4260.1|4260.5|4257.7|120
1605106270000|2020-11-11 14:51:10|4260.9|4258.1|4262.9|4260.1|4264.2|4261.4|4260.9|4258.1|143
1605106280000|2020-11-11 14:51:20|4263|4260.2|4262.5|4259.7|4264.5|4261.7|4262.5|4259.7|38
1605106290000|2020-11-11 14:51:30|4263.5|4260.7|4265.5|4262.7|4265.5|4262.7|4262.5|4259.7|92
1605106300000|2020-11-11 14:51:40|4266.2|4263.4|4265.5|4262.7|4267.5|4264.7|4265.4|4262.6|126
1605106310000|2020-11-11 14:51:50|4265.4|4262.6|4265.9|4263.1|4265.9|4263.1|4264.5|4261.7|25
1605106320000|2020-11-11 14:52:00|4266|4263.2|4267.4|4264.6|4268.5|4265.7|4265.9|4263.1|55
1605106330000|2020-11-11 14:52:10|4266.9|4264.1|4268|4265.2|4268.5|4265.7|4266.5|4263.7|43
1605106340000|2020-11-11 14:52:20|4267.9|4265.1|4268.5|4265.7|4268.5|4265.7|4266.5|4263.7|43
1605106350000|2020-11-11 14:52:30|4269.2|4266.4|4268.5|4265.7|4269.5|4266.7|4268.4|4265.6|21
1605106360000|2020-11-11 14:52:40|4268.9|4266.1|4268.5|4265.7|4269.5|4266.7|4267.5|4264.7|18
1605106370000|2020-11-11 14:52:50|4268.6|4265.8|4269.5|4266.7|4269.5|4266.7|4268.5|4265.7|56
1605106380000|2020-11-11 14:53:00|4268.5|4265.7|4269.5|4266.7|4269.5|4266.7|4268.5|4265.7|26
1605106390000|2020-11-11 14:53:10|4269.7|4266.9|4270.5|4267.7|4270.9|4268.1|4269.7|4266.9|15
1605106400000|2020-11-11 14:53:20|4270.9|4268.1|4271.5|4268.7|4271.5|4268.7|4270.5|4267.7|25
1605106410000|2020-11-11 14:53:30|4271.9|4269.1|4271.5|4268.7|4272.9|4270.1|4271.5|4268.7|96
1605106420000|2020-11-11 14:53:40|4271.9|4269.1|4271.5|4268.7|4271.9|4269.1|4270.5|4267.7|39
1605106430000|2020-11-11 14:53:50|4271.4|4268.6|4271.5|4268.7|4271.5|4268.7|4270.5|4267.7|24
1605106440000|2020-11-11 14:54:00|4271.9|4269.1|4272|4269.2|4272|4269.2|4270.5|4267.7|131
1605106450000|2020-11-11 14:54:10|4272.5|4269.7|4272.5|4269.7|4273.5|4270.7|4272.5|4269.7|42
1605106460000|2020-11-11 14:54:20|4273.1|4270.3|4273.5|4270.7|4273.5|4270.7|4272.5|4269.7|92
1605106470000|2020-11-11 14:54:30|4273.9|4271.1|4273.5|4270.7|4275.5|4272.7|4273.5|4270.7|144
1605106480000|2020-11-11 14:54:40|4273.9|4271.1|4275.5|4272.7|4275.5|4272.7|4273.5|4270.7|38
1605106490000|2020-11-11 14:54:50|4276.5|4273.7|4276|4273.2|4276.5|4273.7|4275.5|4272.7|48
1605106500000|2020-11-11 14:55:00|4276.1|4273.3|4277.5|4274.7|4277.5|4274.7|4275.5|4272.7|29
1605106510000|2020-11-11 14:55:10|4278.5|4275.7|4276.5|4273.7|4279.2|4276.4|4275.5|4272.7|140
1605106520000|2020-11-11 14:55:20|4275.5|4272.7|4274.9|4272.1|4276.5|4273.7|4272.9|4270.1|92
1605106530000|2020-11-11 14:55:30|4274.5|4271.7|4272.5|4269.7|4274.5|4271.7|4271.5|4268.7|105
1605106540000|2020-11-11 14:55:40|4272.2|4269.4|4269.5|4266.7|4272.2|4269.4|4268.5|4265.7|168
1605106550000|2020-11-11 14:55:50|4268.5|4265.7|4265.5|4262.7|4268.5|4265.7|4264.5|4261.7|130
1605106560000|2020-11-11 14:56:00|4265.9|4263.1|4265.5|4262.7|4265.9|4263.1|4262.5|4259.7|181
1605106570000|2020-11-11 14:56:10|4264.9|4262.1|4264.5|4261.7|4266.3|4263.5|4264.5|4261.7|157
1605106580000|2020-11-11 14:56:20|4264.6|4261.8|4266.4|4263.6|4266.5|4263.7|4264.6|4261.8|29
1605106590000|2020-11-11 14:56:30|4266|4263.2|4269.5|4266.7|4269.5|4266.7|4265.5|4262.7|82
1605106600000|2020-11-11 14:56:40|4269.3|4266.5|4268.5|4265.7|4269.3|4266.5|4268.5|4265.7|21
1605106610000|2020-11-11 14:56:50|4268.3|4265.5|4268.5|4265.7|4268.5|4265.7|4267.5|4264.7|22
1605106620000|2020-11-11 14:57:00|4268.7|4265.9|4268.9|4266.1|4270.5|4267.7|4268.5|4265.7|57
1605106630000|2020-11-11 14:57:10|4268.5|4265.7|4269.5|4266.7|4269.9|4267.1|4268.5|4265.7|33
1605106640000|2020-11-11 14:57:20|4268.5|4265.7|4267.5|4264.7|4269.5|4266.7|4267.5|4264.7|63
1605106650000|2020-11-11 14:57:30|4267.9|4265.1|4267.9|4265.1|4268.5|4265.7|4265.9|4263.1|76
1605106660000|2020-11-11 14:57:40|4267.5|4264.7|4267.5|4264.7|4267.5|4264.7|4265.9|4263.1|40
1605106670000|2020-11-11 14:57:50|4267.9|4265.1|4267.5|4264.7|4267.9|4265.1|4266.5|4263.7|13
1605106680000|2020-11-11 14:58:00|4267|4264.2|4265.9|4263.1|4267.9|4265.1|4265.9|4263.1|28
1605106690000|2020-11-11 14:58:10|4265.5|4262.7|4267.5|4264.7|4267.5|4264.7|4265.5|4262.7|39
1605106700000|2020-11-11 14:58:20|4268.5|4265.7|4267.5|4264.7|4268.5|4265.7|4267.5|4264.7|34
1605106710000|2020-11-11 14:58:30|4268.5|4265.7|4265.5|4262.7|4268.5|4265.7|4264.9|4262.1|123
1605106720000|2020-11-11 14:58:40|4265.9|4263.1|4265.5|4262.7|4266.5|4263.7|4265.5|4262.7|20
1605106730000|2020-11-11 14:58:50|4265.9|4263.1|4264.9|4262.1|4266.1|4263.3|4264.5|4261.7|32
1605106740000|2020-11-11 14:59:00|4264.5|4261.7|4265|4262.2|4265.5|4262.7|4264.5|4261.7|35
1605106750000|2020-11-11 14:59:10|4264.5|4261.7|4267|4264.2|4267.5|4264.7|4264.5|4261.7|65
1605106760000|2020-11-11 14:59:20|4266.5|4263.7|4266|4263.2|4266.5|4263.7|4265.5|4262.7|26
1605106770000|2020-11-11 14:59:30|4265.9|4263.1|4265.5|4262.7|4267.5|4264.7|4265.5|4262.7|26
1605106780000|2020-11-11 14:59:40|4264.9|4262.1|4263.5|4260.7|4264.9|4262.1|4263.5|4260.7|41
1605106790000|2020-11-11 14:59:50|4263.4|4260.6|4263.5|4260.7|4264.5|4261.7|4262.5|4259.7|134
1605106800000|2020-11-11 15:00:00|4263.6|4260.8|4266.5|4263.7|4266.5|4263.7|4263.6|4260.8|353
1605106810000|2020-11-11 15:00:10|4267.5|4264.7|4267.5|4264.7|4267.5|4264.7|4266.5|4263.7|47
1605106820000|2020-11-11 15:00:20|4268.5|4265.7|4269.5|4266.7|4269.5|4266.7|4268|4265.2|88
1605106830000|2020-11-11 15:00:30|4270.3|4267.5|4268.5|4265.7|4270.5|4267.7|4268.5|4265.7|60
1605106840000|2020-11-11 15:00:40|4268.9|4266.1|4268.5|4265.7|4268.9|4266.1|4267.5|4264.7|24
1605106850000|2020-11-11 15:00:50|4268.3|4265.5|4267.5|4264.7|4268.9|4266.1|4267.5|4264.7|34
1605106860000|2020-11-11 15:01:00|4267.9|4265.1|4268.5|4265.7|4269.5|4266.7|4266.5|4263.7|36
1605106870000|2020-11-11 15:01:10|4268|4265.2|4267.5|4264.7|4268.5|4265.7|4267.3|4264.5|22
1605106880000|2020-11-11 15:01:20|4266.7|4263.9|4269.5|4266.7|4269.5|4266.7|4266.5|4263.7|39
1605106890000|2020-11-11 15:01:30|4269.3|4266.5|4268.5|4265.7|4269.4|4266.6|4267.5|4264.7|33
1605106900000|2020-11-11 15:01:40|4268.3|4265.5|4266.5|4263.7|4268.3|4265.5|4265.5|4262.7|70
1605106910000|2020-11-11 15:01:50|4266.9|4264.1|4267.5|4264.7|4267.5|4264.7|4266|4263.2|21
1605106920000|2020-11-11 15:02:00|4267.9|4265.1|4266.5|4263.7|4267.9|4265.1|4266.5|4263.7|70
1605106930000|2020-11-11 15:02:10|4266.3|4263.5|4266.5|4263.7|4266.5|4263.7|4264.4|4261.6|67
1605106940000|2020-11-11 15:02:20|4266|4263.2|4266.7|4263.9|4267.7|4264.9|4265.5|4262.7|658
1605106950000|2020-11-11 15:02:30|4267.1|4264.3|4265.7|4262.9|4267.1|4264.3|4265.7|4262.9|17
1605106960000|2020-11-11 15:02:40|4266.1|4263.3|4263.5|4260.7|4266.1|4263.3|4262.7|4259.9|57
1605106970000|2020-11-11 15:02:50|4263.7|4260.9|4262.7|4259.9|4264.7|4261.9|4262.5|4259.7|73
1605106980000|2020-11-11 15:03:00|4263.1|4260.3|4264.7|4261.9|4265.5|4262.7|4261.7|4258.9|78
1605106990000|2020-11-11 15:03:10|4265.1|4262.3|4267.1|4264.3|4267.5|4264.7|4265.1|4262.3|38
1605107000000|2020-11-11 15:03:20|4267.7|4264.9|4269.7|4266.9|4270.1|4267.3|4266.7|4263.9|46
1605107010000|2020-11-11 15:03:30|4270.1|4267.3|4269.7|4266.9|4270.7|4267.9|4268.7|4265.9|68
1605107020000|2020-11-11 15:03:40|4270.1|4267.3|4266.7|4263.9|4270.1|4267.3|4266.3|4263.5|152
1605107030000|2020-11-11 15:03:50|4267.1|4264.3|4264.7|4261.9|4267.7|4264.9|4264.7|4261.9|30
1605107040000|2020-11-11 15:04:00|4265.1|4262.3|4264.7|4261.9|4265.3|4262.5|4263.7|4260.9|70
1605107050000|2020-11-11 15:04:10|4264.5|4261.7|4261.7|4258.9|4264.7|4261.9|4261.7|4258.9|70
1605107060000|2020-11-11 15:04:20|4261.5|4258.7|4263.2|4260.4|4263.7|4260.9|4260.1|4257.3|88
1605107070000|2020-11-11 15:04:30|4263.3|4260.5|4266.7|4263.9|4266.7|4263.9|4262.7|4259.9|85
1605107080000|2020-11-11 15:04:40|4267.1|4264.3|4267.7|4264.9|4268.7|4265.9|4267.1|4264.3|57
1605107090000|2020-11-11 15:04:50|4267.5|4264.7|4269.7|4266.9|4270.5|4267.7|4267.1|4264.3|52
1605107100000|2020-11-11 15:05:00|4269.5|4266.7|4269.7|4266.9|4270.7|4267.9|4269.1|4266.3|33
1605107110000|2020-11-11 15:05:10|4270.5|4267.7|4270.5|4267.7|4271.5|4268.7|4269.1|4266.3|184
1605107120000|2020-11-11 15:05:20|4270.1|4267.3|4267.7|4264.9|4270.7|4267.9|4267.5|4264.7|111
1605107130000|2020-11-11 15:05:30|4268.1|4265.3|4268.1|4265.3|4268.7|4265.9|4267.3|4264.5|51
1605107140000|2020-11-11 15:05:40|4267.7|4264.9|4266.1|4263.3|4267.7|4264.9|4265.7|4262.9|65
1605107150000|2020-11-11 15:05:50|4265.1|4262.3|4265.6|4262.8|4266.1|4263.3|4264.1|4261.3|53
1605107160000|2020-11-11 15:06:00|4265.7|4262.9|4264.7|4261.9|4265.7|4262.9|4263.7|4260.9|33
1605107170000|2020-11-11 15:06:10|4264.5|4261.7|4264.7|4261.9|4264.7|4261.9|4263.7|4260.9|56
1605107180000|2020-11-11 15:06:20|4265|4262.2|4265.7|4262.9|4266.1|4263.3|4264.7|4261.9|84
1605107190000|2020-11-11 15:06:30|4265.5|4262.7|4262.7|4259.9|4265.5|4262.7|4261.1|4258.3|132
1605107200000|2020-11-11 15:06:40|4263|4260.2|4263.1|4260.3|4263.7|4260.9|4263|4260.2|80
1605107210000|2020-11-11 15:06:50|4262.7|4259.9|4263.7|4260.9|4263.7|4260.9|4262.1|4259.3|47
1605107220000|2020-11-11 15:07:00|4263.5|4260.7|4263.2|4260.4|4264.5|4261.7|4262.7|4259.9|38
1605107230000|2020-11-11 15:07:10|4263.4|4260.6|4257.7|4254.9|4263.7|4260.9|4256.7|4253.9|133
1605107240000|2020-11-11 15:07:20|4258.1|4255.3|4260.2|4257.4|4260.7|4257.9|4258.1|4255.3|165
1605107250000|2020-11-11 15:07:30|4260.7|4257.9|4264.1|4261.3|4264.1|4261.3|4260.7|4257.9|68
1605107260000|2020-11-11 15:07:40|4264.5|4261.7|4261.6|4258.8|4264.5|4261.7|4261.6|4258.8|75
1605107270000|2020-11-11 15:07:50|4261.5|4258.7|4261.7|4258.9|4262.7|4259.9|4261.2|4258.4|59
1605107280000|2020-11-11 15:08:00|4261.5|4258.7|4262.7|4259.9|4262.7|4259.9|4260.1|4257.3|65
1605107290000|2020-11-11 15:08:10|4263|4260.2|4263.5|4260.7|4265.1|4262.3|4263|4260.2|37
1605107300000|2020-11-11 15:08:20|4263.1|4260.3|4264.1|4261.3|4264.7|4261.9|4262.7|4259.9|28
1605107310000|2020-11-11 15:08:30|4264.4|4261.6|4263.5|4260.7|4264.7|4261.9|4263.5|4260.7|29
1605107320000|2020-11-11 15:08:40|4262.7|4259.9|4261.7|4258.9|4263.7|4260.9|4261.7|4258.9|40
1605107330000|2020-11-11 15:08:50|4262.1|4259.3|4261.7|4258.9|4262.1|4259.3|4261.7|4258.9|8
1605107340000|2020-11-11 15:09:00|4262.1|4259.3|4262.7|4259.9|4263.6|4260.8|4261.7|4258.9|40
1605107350000|2020-11-11 15:09:10|4262.6|4259.8|4261.1|4258.3|4263.1|4260.3|4261.1|4258.3|25
1605107360000|2020-11-11 15:09:20|4260.7|4257.9|4260.7|4257.9|4261.1|4258.3|4259.1|4256.3|52
1605107370000|2020-11-11 15:09:30|4261.7|4258.9|4259.7|4256.9|4261.7|4258.9|4259.7|4256.9|84
1605107380000|2020-11-11 15:09:40|4259.6|4256.8|4260.7|4257.9|4260.7|4257.9|4258.6|4255.8|72
1605107390000|2020-11-11 15:09:50|4261.1|4258.3|4261.6|4258.8|4262.1|4259.3|4260.7|4257.9|37
1605107400000|2020-11-11 15:10:00|4261.7|4258.9|4262.7|4259.9|4264.7|4261.9|4261.2|4258.4|93
1605107410000|2020-11-11 15:10:10|4262.5|4259.7|4259.7|4256.9|4262.5|4259.7|4259.7|4256.9|52
1605107420000|2020-11-11 15:10:20|4259.5|4256.7|4258.7|4255.9|4259.7|4256.9|4258.5|4255.7|59
1605107430000|2020-11-11 15:10:30|4259.1|4256.3|4259.7|4256.9|4259.7|4256.9|4258.7|4255.9|29
1605107440000|2020-11-11 15:10:40|4259.6|4256.8|4260.1|4257.3|4260.7|4257.9|4259.6|4256.8|21
1605107450000|2020-11-11 15:10:50|4259.7|4256.9|4264.7|4261.9|4265.1|4262.3|4259.7|4256.9|724
1605107460000|2020-11-11 15:11:00|4264.5|4261.7|4264.1|4261.3|4265.5|4262.7|4262.7|4259.9|67
1605107470000|2020-11-11 15:11:10|4264.4|4261.6|4264.5|4261.7|4266.1|4263.3|4264.1|4261.3|64
1605107480000|2020-11-11 15:11:20|4264.6|4261.8|4263.7|4260.9|4265.5|4262.7|4263.7|4260.9|43
1605107490000|2020-11-11 15:11:30|4264.5|4261.7|4266.7|4263.9|4268.1|4265.3|4264.5|4261.7|104
1605107500000|2020-11-11 15:11:40|4267.1|4264.3|4267.7|4264.9|4268.1|4265.3|4266.7|4263.9|49
1605107510000|2020-11-11 15:11:50|4267.6|4264.8|4264.7|4261.9|4267.7|4264.9|4263.7|4260.9|42
1605107520000|2020-11-11 15:12:00|4265.1|4262.3|4266.7|4263.9|4267.7|4264.9|4265.1|4262.3|81
1605107530000|2020-11-11 15:12:10|4266.1|4263.3|4265.7|4262.9|4266.7|4263.9|4264.1|4261.3|55
1605107540000|2020-11-11 15:12:20|4265.1|4262.3|4262.7|4259.9|4265.7|4262.9|4262.7|4259.9|53
1605107550000|2020-11-11 15:12:30|4263.2|4260.4|4264.2|4261.4|4265.1|4262.3|4263.2|4260.4|52
1605107560000|2020-11-11 15:12:40|4264.7|4261.9|4265.2|4262.4|4265.6|4262.8|4263.7|4260.9|18
1605107570000|2020-11-11 15:12:50|4265.7|4262.9|4265.7|4262.9|4265.7|4262.9|4264.1|4261.3|94
1605107580000|2020-11-11 15:13:00|4265.5|4262.7|4264.1|4261.3|4265.5|4262.7|4263.1|4260.3|114
1605107590000|2020-11-11 15:13:10|4264.5|4261.7|4265.7|4262.9|4265.7|4262.9|4264.1|4261.3|64
1605107600000|2020-11-11 15:13:20|4266|4263.2|4267.1|4264.3|4267.7|4264.9|4265.7|4262.9|96
1605107610000|2020-11-11 15:13:30|4267.7|4264.9|4266.7|4263.9|4267.7|4264.9|4266.7|4263.9|15
1605107620000|2020-11-11 15:13:40|4267.1|4264.3|4265.7|4262.9|4267.1|4264.3|4265.7|4262.9|23
1605107630000|2020-11-11 15:13:50|4266.1|4263.3|4266.1|4263.3|4267.1|4264.3|4266.1|4263.3|13
1605107640000|2020-11-11 15:14:00|4266.5|4263.7|4268.7|4265.9|4269.1|4266.3|4266.5|4263.7|44
1605107650000|2020-11-11 15:14:10|4268.1|4265.3|4268.7|4265.9|4268.7|4265.9|4267.5|4264.7|47
1605107660000|2020-11-11 15:14:20|4268.6|4265.8|4268.7|4265.9|4269.7|4266.9|4268.5|4265.7|68
1605107670000|2020-11-11 15:14:30|4268.5|4265.7|4268.7|4265.9|4269.1|4266.3|4266.7|4263.9|93
1605107680000|2020-11-11 15:14:40|4269.1|4266.3|4269.7|4266.9|4269.7|4266.9|4268.7|4265.9|42
1605107690000|2020-11-11 15:14:50|4269.5|4266.7|4270.7|4267.9|4270.7|4267.9|4267.7|4264.9|64
1605107700000|2020-11-11 15:15:00|4270.6|4267.8|4270.6|4267.8|4270.7|4267.9|4269.7|4266.9|65
1605107710000|2020-11-11 15:15:10|4270.2|4267.4|4272.7|4269.9|4272.7|4269.9|4269.9|4267.1|201
1605107720000|2020-11-11 15:15:20|4273.5|4270.7|4272.1|4269.3|4273.7|4270.9|4271.7|4268.9|34
1605107730000|2020-11-11 15:15:30|4271.7|4268.9|4264.5|4261.7|4272.7|4269.9|4262.7|4259.9|569
1605107740000|2020-11-11 15:15:40|4264.6|4261.8|4264.7|4261.9|4266.1|4263.3|4264.5|4261.7|42
1605107750000|2020-11-11 15:15:50|4265.1|4262.3|4264.7|4261.9|4265.1|4262.3|4263.1|4260.3|57
1605107760000|2020-11-11 15:16:00|4265.5|4262.7|4267.7|4264.9|4269.1|4266.3|4265.1|4262.3|58
1605107770000|2020-11-11 15:16:10|4267.1|4264.3|4267.7|4264.9|4268.7|4265.9|4266.7|4263.9|30
1605107780000|2020-11-11 15:16:20|4267.1|4264.3|4267.7|4264.9|4267.7|4264.9|4266|4263.2|52
1605107790000|2020-11-11 15:16:30|4266.7|4263.9|4267.6|4264.8|4267.7|4264.9|4266.4|4263.6|61
1605107800000|2020-11-11 15:16:40|4267.2|4264.4|4268.7|4265.9|4269.1|4266.3|4266.2|4263.4|47
1605107810000|2020-11-11 15:16:50|4268.1|4265.3|4269.1|4266.3|4270.1|4267.3|4268.1|4265.3|65
1605107820000|2020-11-11 15:17:00|4268.7|4265.9|4267.6|4264.8|4268.7|4265.9|4266.1|4263.3|36
1605107830000|2020-11-11 15:17:10|4267.4|4264.6|4265.7|4262.9|4267.7|4264.9|4265.5|4262.7|42
1605107840000|2020-11-11 15:17:20|4266.1|4263.3|4267.7|4264.9|4267.7|4264.9|4266.1|4263.3|21
1605107850000|2020-11-11 15:17:30|4266.7|4263.9|4267.7|4264.9|4268.7|4265.9|4266.7|4263.9|57
1605107860000|2020-11-11 15:17:40|4267.5|4264.7|4268.7|4265.9|4269.7|4266.9|4267.5|4264.7|39
1605107870000|2020-11-11 15:17:50|4268.9|4266.1|4269.7|4266.9|4269.7|4266.9|4268.9|4266.1|41
1605107880000|2020-11-11 15:18:00|4270.5|4267.7|4267.7|4264.9|4271.1|4268.3|4266.7|4263.9|110
1605107890000|2020-11-11 15:18:10|4267.2|4264.4|4268.7|4265.9|4269.1|4266.3|4267.2|4264.4|43
1605107900000|2020-11-11 15:18:20|4268.5|4265.7|4267.7|4264.9|4269.6|4266.8|4267.1|4264.3|105
1605107910000|2020-11-11 15:18:30|4267.5|4264.7|4269.7|4266.9|4269.7|4266.9|4266.7|4263.9|40
1605107920000|2020-11-11 15:18:40|4269.5|4266.7|4270.7|4267.9|4271.7|4268.9|4269.1|4266.3|55
1605107930000|2020-11-11 15:18:50|4269.7|4266.9|4269.7|4266.9|4271.7|4268.9|4269.7|4266.9|41
1605107940000|2020-11-11 15:19:00|4269.5|4266.7|4268.7|4265.9|4269.7|4266.9|4268.7|4265.9|44
1605107950000|2020-11-11 15:19:10|4269.7|4266.9|4268.7|4265.9|4269.7|4266.9|4268.2|4265.4|141
1605107960000|2020-11-11 15:19:20|4268.6|4265.8|4269.7|4266.9|4269.7|4266.9|4267.1|4264.3|31
1605107970000|2020-11-11 15:19:30|4269.6|4266.8|4270.1|4267.3|4270.7|4267.9|4269.6|4266.8|24
1605107980000|2020-11-11 15:19:40|4270.2|4267.4|4268.7|4265.9|4270.2|4267.4|4267.7|4264.9|26
1605107990000|2020-11-11 15:19:50|4269|4266.2|4269.6|4266.8|4269.7|4266.9|4269|4266.2|22
1605108000000|2020-11-11 15:20:00|4269.7|4266.9|4269.1|4266.3|4270.7|4267.9|4268.7|4265.9|169
1605108010000|2020-11-11 15:20:10|4268.7|4265.9|4269.1|4266.3|4269.7|4266.9|4266.7|4263.9|145
1605108020000|2020-11-11 15:20:20|4269.5|4266.7|4270.7|4267.9|4270.7|4267.9|4269.1|4266.3|58
1605108030000|2020-11-11 15:20:30|4270.6|4267.8|4270.7|4267.9|4271.7|4268.9|4270.6|4267.8|44
1605108040000|2020-11-11 15:20:40|4270.6|4267.8|4267.7|4264.9|4270.7|4267.9|4267.7|4264.9|60
1605108050000|2020-11-11 15:20:50|4267.6|4264.8|4266.7|4263.9|4268.2|4265.4|4266.6|4263.8|189
1605108060000|2020-11-11 15:21:00|4266.5|4263.7|4267.7|4264.9|4268.7|4265.9|4265.7|4262.9|24
1605108070000|2020-11-11 15:21:10|4268.1|4265.3|4269.2|4266.4|4270.5|4267.7|4268.1|4265.3|86
1605108080000|2020-11-11 15:21:20|4269.1|4266.3|4269.7|4266.9|4270.7|4267.9|4269.1|4266.3|50
1605108090000|2020-11-11 15:21:30|4269.6|4266.8|4269.7|4266.9|4270.7|4267.9|4269.6|4266.8|40
1605108100000|2020-11-11 15:21:40|4269.5|4266.7|4272.7|4269.9|4272.7|4269.9|4269.1|4266.3|126
1605108110000|2020-11-11 15:21:50|4273.5|4270.7|4274.5|4271.7|4274.5|4271.7|4272.6|4269.8|69
1605108120000|2020-11-11 15:22:00|4274.1|4271.3|4274.6|4271.8|4274.7|4271.9|4272.7|4269.9|61
1605108130000|2020-11-11 15:22:10|4274.5|4271.7|4274.5|4271.7|4274.7|4271.9|4273.1|4270.3|41
1605108140000|2020-11-11 15:22:20|4274.1|4271.3|4275.5|4272.7|4275.5|4272.7|4272.7|4269.9|159
1605108150000|2020-11-11 15:22:30|4275.1|4272.3|4275.7|4272.9|4275.7|4272.9|4274.7|4271.9|48
1605108160000|2020-11-11 15:22:40|4276.5|4273.7|4273.7|4270.9|4276.7|4273.9|4273.7|4270.9|115
1605108170000|2020-11-11 15:22:50|4274.1|4271.3|4274.7|4271.9|4275.5|4272.7|4273.7|4270.9|85
1605108180000|2020-11-11 15:23:00|4275.1|4272.3|4274.7|4271.9|4276.7|4273.9|4274.7|4271.9|42
1605108190000|2020-11-11 15:23:10|4275.1|4272.3|4275.7|4272.9|4276.7|4273.9|4275.1|4272.3|44
1605108200000|2020-11-11 15:23:20|4275.1|4272.3|4272.5|4269.7|4275.7|4272.9|4272.5|4269.7|90
1605108210000|2020-11-11 15:23:30|4272.1|4269.3|4275.1|4272.3|4275.7|4272.9|4272.1|4269.3|271
1605108220000|2020-11-11 15:23:40|4274.7|4271.9|4270.1|4267.3|4275.7|4272.9|4269.7|4266.9|263
1605108230000|2020-11-11 15:23:50|4269.7|4266.9|4267.6|4264.8|4270.1|4267.3|4266.7|4263.9|140
1605108240000|2020-11-11 15:24:00|4267.7|4264.9|4267.1|4264.3|4267.7|4264.9|4265.7|4262.9|98
1605108250000|2020-11-11 15:24:10|4267.4|4264.6|4268.7|4265.9|4268.7|4265.9|4266.7|4263.9|139
1605108260000|2020-11-11 15:24:20|4269.1|4266.3|4266.7|4263.9|4269.1|4266.3|4266.7|4263.9|30
1605108270000|2020-11-11 15:24:30|4267.1|4264.3|4266.7|4263.9|4268.1|4265.3|4266.7|4263.9|120
1605108280000|2020-11-11 15:24:40|4267.1|4264.3|4266.7|4263.9|4267.7|4264.9|4265.7|4262.9|54
1605108290000|2020-11-11 15:24:50|4266.9|4264.1|4266.7|4263.9|4268.7|4265.9|4266.7|4263.9|72
1605108300000|2020-11-11 15:25:00|4267.1|4264.3|4268.7|4265.9|4270.1|4267.3|4267.1|4264.3|52
1605108310000|2020-11-11 15:25:10|4268.5|4265.7|4269.1|4266.3|4270.1|4267.3|4267.7|4264.9|53
1605108320000|2020-11-11 15:25:20|4269.5|4266.7|4268.5|4265.7|4269.5|4266.7|4268.1|4265.3|65
1605108330000|2020-11-11 15:25:30|4268.1|4265.3|4268.1|4265.3|4268.7|4265.9|4268.1|4265.3|44
1605108340000|2020-11-11 15:25:40|4268.4|4265.6|4269.7|4266.9|4269.7|4266.9|4268.1|4265.3|30
1605108350000|2020-11-11 15:25:50|4270.1|4267.3|4269.7|4266.9|4271.7|4268.9|4269.5|4266.7|168
1605108360000|2020-11-11 15:26:00|4270|4267.2|4271.6|4268.8|4271.7|4268.9|4270|4267.2|48
1605108370000|2020-11-11 15:26:10|4271.2|4268.4|4271.7|4268.9|4271.7|4268.9|4271|4268.2|28
1605108380000|2020-11-11 15:26:20|4271.5|4268.7|4271.7|4268.9|4271.7|4268.9|4270.1|4267.3|118
1605108390000|2020-11-11 15:26:30|||||||||4
1605108400000|2020-11-11 15:26:40|4271.5|4268.7|4271.1|4268.3|4271.5|4268.7|4270.7|4267.9|49
1605108410000|2020-11-11 15:26:50|4271.5|4268.7|4270.7|4267.9|4271.5|4268.7|4270.7|4267.9|87
1605108420000|2020-11-11 15:27:00|4271.1|4268.3|4271.7|4268.9|4272.5|4269.7|4271.1|4268.3|42
1605108430000|2020-11-11 15:27:10|4272.1|4269.3|4273.5|4270.7|4273.5|4270.7|4272.1|4269.3|11
1605108440000|2020-11-11 15:27:20|4273.1|4270.3|4273.7|4270.9|4275.1|4272.3|4273.1|4270.3|62
1605108450000|2020-11-11 15:27:30|4273.5|4270.7|4273.5|4270.7|4274.5|4271.7|4271.7|4268.9|34
1605108460000|2020-11-11 15:27:40|4273.1|4270.3|4273.1|4270.3|4273.5|4270.7|4273.1|4270.3|1
1605108470000|2020-11-11 15:27:50|4273.5|4270.7|4273.6|4270.8|4274.7|4271.9|4273.5|4270.7|34
1605108480000|2020-11-11 15:28:00|4273.7|4270.9|4274.6|4271.8|4276.1|4273.3|4273.7|4270.9|42
1605108490000|2020-11-11 15:28:10|4274.7|4271.9|4274.7|4271.9|4275.6|4272.8|4274.7|4271.9|17
1605108500000|2020-11-11 15:28:20|4275.1|4272.3|4274.5|4271.7|4275.7|4272.9|4274.5|4271.7|30
1605108510000|2020-11-11 15:28:30|4274.6|4271.8|4272.6|4269.8|4275.5|4272.7|4271.7|4268.9|96
1605108520000|2020-11-11 15:28:40|4272.7|4269.9|4270.7|4267.9|4272.7|4269.9|4269.7|4266.9|77
1605108530000|2020-11-11 15:28:50|4270.5|4267.7|4270.7|4267.9|4270.7|4267.9|4269.7|4266.9|53
1605108540000|2020-11-11 15:29:00|4271.1|4268.3|4271.1|4268.3|4271.7|4268.9|4270.7|4267.9|28
1605108550000|2020-11-11 15:29:10|4270.7|4267.9|4269.7|4266.9|4271.7|4268.9|4269.1|4266.3|73
1605108560000|2020-11-11 15:29:20|4269.2|4266.4|4270.7|4267.9|4270.7|4267.9|4268.7|4265.9|57
1605108570000|2020-11-11 15:29:30|4272.1|4269.3|4273.1|4270.3|4273.6|4270.8|4271.7|4268.9|30
1605108580000|2020-11-11 15:29:40|4273.6|4270.8|4272.2|4269.4|4274.7|4271.9|4272.1|4269.3|51
1605108590000|2020-11-11 15:29:50|4272.1|4269.3|4273.6|4270.8|4273.7|4270.9|4271.2|4268.4|32
1605108600000|2020-11-11 15:30:00|4273.7|4270.9|4275.7|4272.9|4277.7|4274.9|4273.7|4270.9|116
1605108610000|2020-11-11 15:30:10|4274.7|4271.9|4276.1|4273.3|4276.7|4273.9|4273.7|4270.9|77
1605108620000|2020-11-11 15:30:20|4275.7|4272.9|4274.7|4271.9|4276.1|4273.3|4274.7|4271.9|33
1605108630000|2020-11-11 15:30:30|4274.5|4271.7|4270.7|4267.9|4274.5|4271.7|4270.7|4267.9|44
1605108640000|2020-11-11 15:30:40|4271.1|4268.3|4270.1|4267.3|4271.5|4268.7|4269.7|4266.9|25
1605108650000|2020-11-11 15:30:50|4270.2|4267.4|4272.2|4269.4|4272.7|4269.9|4270.2|4267.4|56
1605108660000|2020-11-11 15:31:00|4272.1|4269.3|4273.7|4270.9|4274.7|4271.9|4271.2|4268.4|41
1605108670000|2020-11-11 15:31:10|4274.1|4271.3|4272.1|4269.3|4274.7|4271.9|4271.7|4268.9|55
1605108680000|2020-11-11 15:31:20|4272.5|4269.7|4275.7|4272.9|4275.7|4272.9|4271.7|4268.9|90
1605108690000|2020-11-11 15:31:30|4275.1|4272.3|4277.7|4274.9|4277.7|4274.9|4275.1|4272.3|73
1605108700000|2020-11-11 15:31:40|4277.5|4274.7|4275.7|4272.9|4277.5|4274.7|4275.1|4272.3|37
1605108710000|2020-11-11 15:31:50|4275.5|4272.7|4275.7|4272.9|4275.7|4272.9|4274.7|4271.9|44
1605108720000|2020-11-11 15:32:00|||||||||41
1605108730000|2020-11-11 15:32:10|4276.5|4273.7|4274.7|4271.9|4276.7|4273.9|4274.7|4271.9|81
1605108740000|2020-11-11 15:32:20|4274.5|4271.7|4274.7|4271.9|4275.7|4272.9|4273.7|4270.9|34
1605108750000|2020-11-11 15:32:30|4275.1|4272.3|4274.7|4271.9|4276.1|4273.3|4273.7|4270.9|15
1605108760000|2020-11-11 15:32:40|4274.6|4271.8|4274.1|4271.3|4274.7|4271.9|4272.7|4269.9|33
1605108770000|2020-11-11 15:32:50|4274.2|4271.4|4274.2|4271.4|4274.7|4271.9|4273.7|4270.9|28
1605108780000|2020-11-11 15:33:00|4274.6|4271.8|4276.1|4273.3|4276.1|4273.3|4273.7|4270.9|63
1605108790000|2020-11-11 15:33:10|4275.7|4272.9|4275.2|4272.4|4276.1|4273.3|4274.7|4271.9|50
1605108800000|2020-11-11 15:33:20|4275.1|4272.3|4275.7|4272.9|4275.7|4272.9|4274.7|4271.9|16
1605108810000|2020-11-11 15:33:30|4275.6|4272.8|4275.1|4272.3|4276.7|4273.9|4274.7|4271.9|42
1605108820000|2020-11-11 15:33:40|4275.7|4272.9|4275.7|4272.9|4275.7|4272.9|4274.7|4271.9|10
1605108830000|2020-11-11 15:33:50|4276.7|4273.9|4275.7|4272.9|4276.7|4273.9|4275.1|4272.3|22
1605108840000|2020-11-11 15:34:00|4276.1|4273.3|4276.7|4273.9|4277.1|4274.3|4275.7|4272.9|21
1605108850000|2020-11-11 15:34:10|4277.7|4274.9|4276.7|4273.9|4277.7|4274.9|4275.7|4272.9|46
1605108860000|2020-11-11 15:34:20|4276.2|4273.4|4277.7|4274.9|4277.7|4274.9|4276.2|4273.4|20
1605108870000|2020-11-11 15:34:30|4277.5|4274.7|4275.7|4272.9|4277.5|4274.7|4275.7|4272.9|23
1605108880000|2020-11-11 15:34:40|4276|4273.2|4276.2|4273.4|4276.7|4273.9|4275.7|4272.9|37
1605108890000|2020-11-11 15:34:50|4276.4|4273.6|4274.7|4271.9|4277.2|4274.4|4274.7|4271.9|95
1605108900000|2020-11-11 15:35:00|4275.1|4272.3|4279.7|4276.9|4279.7|4276.9|4275.1|4272.3|166
1605108910000|2020-11-11 15:35:10|4279.6|4276.8|4279.7|4276.9|4279.7|4276.9|4278.7|4275.9|86
1605108920000|2020-11-11 15:35:20|4279|4276.2|4277.7|4274.9|4279|4276.2|4277.7|4274.9|65
1605108930000|2020-11-11 15:35:30|4278.2|4275.4|4277.6|4274.8|4278.7|4275.9|4277.5|4274.7|134
1605108940000|2020-11-11 15:35:40|4277.5|4274.7|4278.7|4275.9|4278.7|4275.9|4276.7|4273.9|20
1605108950000|2020-11-11 15:35:50|4278.5|4275.7|4277.7|4274.9|4278.7|4275.9|4277.1|4274.3|63
1605108960000|2020-11-11 15:36:00|4278.1|4275.3|4275.7|4272.9|4278.6|4275.8|4274.7|4271.9|127
1605108970000|2020-11-11 15:36:10|4275.1|4272.3|4274.7|4271.9|4275.7|4272.9|4273.7|4270.9|85
1605108980000|2020-11-11 15:36:20|4275.7|4272.9|4277.7|4274.9|4277.7|4274.9|4275.7|4272.9|51
1605108990000|2020-11-11 15:36:30|4277.5|4274.7|4277.7|4274.9|4277.7|4274.9|4276.7|4273.9|71
1605109000000|2020-11-11 15:36:40|4276.7|4273.9|4279.7|4276.9|4279.7|4276.9|4276.7|4273.9|103
1605109010000|2020-11-11 15:36:50|4279.5|4276.7|4279.7|4276.9|4280.7|4277.9|4277.7|4274.9|82
1605109020000|2020-11-11 15:37:00|4278.7|4275.9|4278.2|4275.4|4279|4276.2|4277.7|4274.9|69
1605109030000|2020-11-11 15:37:10|4277.7|4274.9|4278.7|4275.9|4278.7|4275.9|4277.7|4274.9|67
1605109040000|2020-11-11 15:37:20|4277.7|4274.9|4277.7|4274.9|4278.1|4275.3|4276.7|4273.9|29
1605109050000|2020-11-11 15:37:30|4277.6|4274.8|4278.7|4275.9|4278.7|4275.9|4276.7|4273.9|33
1605109060000|2020-11-11 15:37:40|4279|4276.2|4277.7|4274.9|4279|4276.2|4277.7|4274.9|43
1605109070000|2020-11-11 15:37:50|4278.2|4275.4|4278.5|4275.7|4278.7|4275.9|4277.7|4274.9|43
1605109080000|2020-11-11 15:38:00|4278.6|4275.8|4277.7|4274.9|4278.6|4275.8|4276.1|4273.3|68
1605109090000|2020-11-11 15:38:10|4277.8|4275|4278.1|4275.3|4278.5|4275.7|4276.8|4274|32
1605109100000|2020-11-11 15:38:20|4278.3|4275.5|4277.8|4275|4279.8|4277|4277.8|4275|110
1605109110000|2020-11-11 15:38:30|4277.5|4274.7|4277.8|4275|4277.8|4275|4277.5|4274.7|37
1605109120000|2020-11-11 15:38:40|4278.3|4275.5|4278.8|4276|4278.8|4276|4277.8|4275|8
1605109130000|2020-11-11 15:38:50|4279|4276.2|4278.6|4275.8|4279|4276.2|4278.1|4275.3|42
1605109140000|2020-11-11 15:39:00|4278.8|4276|4278.8|4276|4278.8|4276|4278.5|4275.7|49
1605109150000|2020-11-11 15:39:10|4278.5|4275.7|4273.1|4270.3|4278.5|4275.7|4272.8|4270|78
1605109160000|2020-11-11 15:39:20|4273.5|4270.7|4274.1|4271.3|4274.1|4271.3|4272.1|4269.3|85
1605109170000|2020-11-11 15:39:30|4273.8|4271|4277.1|4274.3|4277.8|4275|4273.8|4271|63
1605109180000|2020-11-11 15:39:40|4277.3|4274.5|4278.8|4276|4278.8|4276|4276.8|4274|61
1605109190000|2020-11-11 15:39:50|4278.1|4275.3|4277.8|4275|4278.1|4275.3|4277.8|4275|8
1605109200000|2020-11-11 15:40:00|4278.5|4275.7|4279.8|4277|4279.8|4277|4277.8|4275|45
1605109210000|2020-11-11 15:40:10|4279.6|4276.8|4277.1|4274.3|4279.8|4277|4276.8|4274|54
1605109220000|2020-11-11 15:40:20|4277.5|4274.7|4278.5|4275.7|4278.8|4276|4277.3|4274.5|36
1605109230000|2020-11-11 15:40:30|4278.8|4276|4279.1|4276.3|4279.5|4276.7|4278.5|4275.7|28
1605109240000|2020-11-11 15:40:40|4279.6|4276.8|4279.1|4276.3|4279.8|4277|4278.8|4276|19
1605109250000|2020-11-11 15:40:50|4278.8|4276|4277.1|4274.3|4278.8|4276|4276.8|4274|81
1605109260000|2020-11-11 15:41:00|4277.5|4274.7|4278.6|4275.8|4278.8|4276|4277.1|4274.3|35
1605109270000|2020-11-11 15:41:10|4278.5|4275.7|4275.8|4273|4278.5|4275.7|4275.8|4273|67
1605109280000|2020-11-11 15:41:20|4275.5|4272.7|4277.8|4275|4277.8|4275|4274.8|4272|57
1605109290000|2020-11-11 15:41:30|4277.6|4274.8|4276.8|4274|4278.5|4275.7|4276.8|4274|35
1605109300000|2020-11-11 15:41:40|4277.1|4274.3|4278.1|4275.3|4278.8|4276|4277.1|4274.3|17
1605109310000|2020-11-11 15:41:50|4277.8|4275|4277.6|4274.8|4278.8|4276|4277.3|4274.5|29
1605109320000|2020-11-11 15:42:00|4277.8|4275|4277.8|4275|4277.8|4275|4276.8|4274|13
1605109330000|2020-11-11 15:42:10|4278.1|4275.3|4277.1|4274.3|4278.1|4275.3|4276.8|4274|13
1605109340000|2020-11-11 15:42:20|4276.8|4274|4275.5|4272.7|4277.6|4274.8|4275.1|4272.3|25
1605109350000|2020-11-11 15:42:30|4275.1|4272.3|4273.8|4271|4275.8|4273|4273.8|4271|24
1605109360000|2020-11-11 15:42:40|4274.1|4271.3|4272.8|4270|4274.1|4271.3|4272.8|4270|24
1605109370000|2020-11-11 15:42:50|4271.8|4269|4269.8|4267|4271.8|4269|4269.1|4266.3|118
1605109380000|2020-11-11 15:43:00|4270.1|4267.3|4267.5|4264.7|4270.8|4268|4267.1|4264.3|222
1605109390000|2020-11-11 15:43:10|4267.6|4264.8|4270.1|4267.3|4271.8|4269|4267.6|4264.8|91
1605109400000|2020-11-11 15:43:20|4270.5|4267.7|4270.8|4268|4271.5|4268.7|4268.8|4266|58
1605109410000|2020-11-11 15:43:30|4270.1|4267.3|4269.1|4266.3|4270.8|4268|4268.8|4266|101
1605109420000|2020-11-11 15:43:40|4269.4|4266.6|4268.8|4266|4270.8|4268|4268.8|4266|59
1605109430000|2020-11-11 15:43:50|4269.1|4266.3|4267.1|4264.3|4269.8|4267|4266.8|4264|55
1605109440000|2020-11-11 15:44:00|4267.4|4264.6|4265.1|4262.3|4267.8|4265|4264.8|4262|49
1605109450000|2020-11-11 15:44:10|4265.8|4263|4264.1|4261.3|4265.8|4263|4264.1|4261.3|82
1605109460000|2020-11-11 15:44:20|4263.8|4261|4266.5|4263.7|4266.5|4263.7|4263.8|4261|85
1605109470000|2020-11-11 15:44:30|4266.6|4263.8|4264.8|4262|4268.8|4266|4264.8|4262|89
1605109480000|2020-11-11 15:44:40|4265.1|4262.3|4264.8|4262|4265.1|4262.3|4263.8|4261|21
1605109490000|2020-11-11 15:44:50|4264.5|4261.7|4260.8|4258|4264.5|4261.7|4260.1|4257.3|119
1605109500000|2020-11-11 15:45:00|4261.1|4258.3|4260.1|4257.3|4262.8|4260|4259.8|4257|81
1605109510000|2020-11-11 15:45:10|4259.8|4257|4259.8|4257|4259.8|4257|4257.8|4255|121
1605109520000|2020-11-11 15:45:20|4260.1|4257.3|4258.8|4256|4260.3|4257.5|4258.8|4256|71
1605109530000|2020-11-11 15:45:30|4258.6|4255.8|4258.6|4255.8|4259.1|4256.3|4258.5|4255.7|111
1605109540000|2020-11-11 15:45:40|4258.8|4256|4258.1|4255.3|4258.8|4256|4256.8|4254|86
1605109550000|2020-11-11 15:45:50|4257.8|4255|4257.6|4254.8|4259.5|4256.7|4256.8|4254|57
1605109560000|2020-11-11 15:46:00|4257.8|4255|4253.6|4250.8|4257.8|4255|4252.8|4250|185
1605109570000|2020-11-11 15:46:10|4253.8|4251|4247.1|4244.3|4253.8|4251|4246.8|4244|628
1605109580000|2020-11-11 15:46:20|4246.8|4244|4245.1|4242.3|4246.8|4244|4240.1|4237.3|638
1605109590000|2020-11-11 15:46:30|4244.8|4242|4245.5|4242.7|4247.8|4245|4244.5|4241.7|125
1605109600000|2020-11-11 15:46:40|4244.8|4242|4249.8|4247|4249.8|4247|4243.8|4241|193
1605109610000|2020-11-11 15:46:50|4250.1|4247.3|4248.1|4245.3|4250.8|4248|4246.8|4244|144
1605109620000|2020-11-11 15:47:00|4247.8|4245|4239.1|4236.3|4248.1|4245.3|4239.1|4236.3|287
1605109630000|2020-11-11 15:47:10|4239.5|4236.7|4239.1|4236.3|4240.5|4237.7|4238.8|4236|277
1605109640000|2020-11-11 15:47:20|4238.8|4236|4243.1|4240.3|4243.1|4240.3|4238.5|4235.7|160
1605109650000|2020-11-11 15:47:30|4242.6|4239.8|4240.8|4238|4243.1|4240.3|4239.6|4236.8|83
1605109660000|2020-11-11 15:47:40|4241.5|4238.7|4239.8|4237|4241.8|4239|4238.5|4235.7|125
1605109670000|2020-11-11 15:47:50|4240.1|4237.3|4243.5|4240.7|4243.5|4240.7|4239.5|4236.7|121
1605109680000|2020-11-11 15:48:00|4243.6|4240.8|4243.8|4241|4246.5|4243.7|4242.8|4240|186
1605109690000|2020-11-11 15:48:10|4244.1|4241.3|4242.1|4239.3|4244.1|4241.3|4241.8|4239|94
1605109700000|2020-11-11 15:48:20|4241.8|4239|4243.1|4240.3|4243.5|4240.7|4240.5|4237.7|52
1605109710000|2020-11-11 15:48:30|4242.8|4240|4244.6|4241.8|4245.1|4242.3|4242.8|4240|33
1605109720000|2020-11-11 15:48:40|4244.8|4242|4246.5|4243.7|4247.8|4245|4244.8|4242|134
1605109730000|2020-11-11 15:48:50|4246.8|4244|4249.1|4246.3|4249.1|4246.3|4246.6|4243.8|34
1605109740000|2020-11-11 15:49:00|4249.5|4246.7|4250.6|4247.8|4251.5|4248.7|4249.1|4246.3|145
1605109750000|2020-11-11 15:49:10|4250.1|4247.3|4251.8|4249|4252.8|4250|4250.1|4247.3|141
1605109760000|2020-11-11 15:49:20|4252.5|4249.7|4251.5|4248.7|4253.1|4250.3|4251.1|4248.3|88
1605109770000|2020-11-11 15:49:30|4251.1|4248.3|4251.8|4249|4252.6|4249.8|4250.8|4248|36
1605109780000|2020-11-11 15:49:40|4252.5|4249.7|4252.8|4250|4253.5|4250.7|4252.1|4249.3|40
1605109790000|2020-11-11 15:49:50|4253.1|4250.3|4252.8|4250|4253.1|4250.3|4250.8|4248|44
1605109800000|2020-11-11 15:50:00|4252.5|4249.7|4252.8|4250|4253.1|4250.3|4251.8|4249|38
1605109810000|2020-11-11 15:50:10|4253.5|4250.7|4253.8|4251|4254.8|4252|4253.1|4250.3|86
1605109820000|2020-11-11 15:50:20|4253.6|4250.8|4252.8|4250|4253.8|4251|4251.1|4248.3|68
1605109830000|2020-11-11 15:50:30|4253.1|4250.3|4254.1|4251.3|4254.5|4251.7|4252.3|4249.5|30
1605109840000|2020-11-11 15:50:40|4253.8|4251|4252.8|4250|4253.8|4251|4252.8|4250|21
1605109850000|2020-11-11 15:50:50|4251.8|4249|4252.1|4249.3|4252.8|4250|4250.5|4247.7|118
1605109860000|2020-11-11 15:51:00|4252.8|4250|4251.8|4249|4253.1|4250.3|4250.8|4248|52
1605109870000|2020-11-11 15:51:10|4251.6|4248.8|4253.1|4250.3|4253.1|4250.3|4250.8|4248|39
1605109880000|2020-11-11 15:51:20|4253.8|4251|4250.8|4248|4253.8|4251|4249.8|4247|92
1605109890000|2020-11-11 15:51:30|4250.5|4247.7|4250.1|4247.3|4250.5|4247.7|4248.1|4245.3|66
1605109900000|2020-11-11 15:51:40|4249.8|4247|4250.5|4247.7|4252.1|4249.3|4249.1|4246.3|72
1605109910000|2020-11-11 15:51:50|4250.1|4247.3|4251.1|4248.3|4252.1|4249.3|4249.8|4247|36
1605109920000|2020-11-11 15:52:00|4250.8|4248|4250.5|4247.7|4252.8|4250|4249.8|4247|125
1605109930000|2020-11-11 15:52:10|4250.6|4247.8|4252.8|4250|4253.5|4250.7|4250.6|4247.8|26
1605109940000|2020-11-11 15:52:20|4252.5|4249.7|4253.8|4251|4254.1|4251.3|4251.1|4248.3|131
1605109950000|2020-11-11 15:52:30|4253.5|4250.7|4252.6|4249.8|4253.8|4251|4252.6|4249.8|39
1605109960000|2020-11-11 15:52:40|4252.8|4250|4250.1|4247.3|4253.1|4250.3|4248.5|4245.7|58
1605109970000|2020-11-11 15:52:50|4250.5|4247.7|4247.5|4244.7|4250.6|4247.8|4247.1|4244.3|70
1605109980000|2020-11-11 15:53:00|4247.8|4245|4248.1|4245.3|4248.8|4246|4247.1|4244.3|36
1605109990000|2020-11-11 15:53:10|4247.8|4245|4250.8|4248|4250.8|4248|4247.1|4244.3|52
1605110000000|2020-11-11 15:53:20|4251.1|4248.3|4249.8|4247|4251.8|4249|4249.5|4246.7|69
1605110010000|2020-11-11 15:53:30|4250.1|4247.3|4252.1|4249.3|4253.1|4250.3|4250.1|4247.3|43
1605110020000|2020-11-11 15:53:40|4251.5|4248.7|4250.5|4247.7|4252.1|4249.3|4249.1|4246.3|59
1605110030000|2020-11-11 15:53:50|4250.1|4247.3|4250.8|4248|4251.8|4249|4249.6|4246.8|22
1605110040000|2020-11-11 15:54:00|4250.6|4247.8|4253.8|4251|4254.1|4251.3|4250.6|4247.8|30
1605110050000|2020-11-11 15:54:10|4254.1|4251.3|4254.8|4252|4255.5|4252.7|4253.8|4251|56
1605110060000|2020-11-11 15:54:20|4254.6|4251.8|4255.5|4252.7|4255.5|4252.7|4254.5|4251.7|61
1605110070000|2020-11-11 15:54:30|4254.6|4251.8|4255.1|4252.3|4255.5|4252.7|4254.6|4251.8|16
1605110080000|2020-11-11 15:54:40|4255.5|4252.7|4254.1|4251.3|4255.5|4252.7|4251.1|4248.3|66
1605110090000|2020-11-11 15:54:50|4253.9|4251.1|4252.8|4250|4253.9|4251.1|4252.6|4249.8|9
1605110100000|2020-11-11 15:55:00|4252.6|4249.8|4253.5|4250.7|4253.5|4250.7|4252.1|4249.3|17
1605110110000|2020-11-11 15:55:10|4253.8|4251|4254.5|4251.7|4254.8|4252|4253.8|4251|36
1605110120000|2020-11-11 15:55:20|4254.1|4251.3|4251.1|4248.3|4254.5|4251.7|4251.1|4248.3|44
1605110130000|2020-11-11 15:55:30|4251.5|4248.7|4252.1|4249.3|4252.1|4249.3|4250.8|4248|51
1605110140000|2020-11-11 15:55:40|4252.5|4249.7|4252.5|4249.7|4253.5|4250.7|4252.1|4249.3|23
1605110150000|2020-11-11 15:55:50|4251.8|4249|4250.1|4247.3|4252.8|4250|4249.8|4247|64
1605110160000|2020-11-11 15:56:00|4249.8|4247|4251.8|4249|4251.8|4249|4249.1|4246.3|64
1605110170000|2020-11-11 15:56:10|4252.1|4249.3|4252.1|4249.3|4252.8|4250|4251.8|4249|18
1605110180000|2020-11-11 15:56:20|4251.8|4249|4252.6|4249.8|4253.1|4250.3|4251.8|4249|26
1605110190000|2020-11-11 15:56:30|4252.8|4250|4254.8|4252|4255.1|4252.3|4252.1|4249.3|71
1605110200000|2020-11-11 15:56:40|4255.1|4252.3|4253.6|4250.8|4255.6|4252.8|4252.8|4250|56
1605110210000|2020-11-11 15:56:50|4253.1|4250.3|4253.8|4251|4254.1|4251.3|4253.1|4250.3|15
1605110220000|2020-11-11 15:57:00|4253.1|4250.3|4250.8|4248|4253.8|4251|4250.8|4248|35
1605110230000|2020-11-11 15:57:10|4251.1|4248.3|4248.1|4245.3|4251.1|4248.3|4248.1|4245.3|25
1605110240000|2020-11-11 15:57:20|4248.5|4245.7|4246.3|4243.5|4248.8|4246|4245.8|4243|1156
1605110250000|2020-11-11 15:57:30|4246.8|4244|4246.8|4244|4248.1|4245.3|4246.1|4243.3|100
1605110260000|2020-11-11 15:57:40|4247.1|4244.3|4247.1|4244.3|4247.8|4245|4247.1|4244.3|357
1605110270000|2020-11-11 15:57:50|4246.8|4244|4245.8|4243|4246.8|4244|4244.8|4242|111
1605110280000|2020-11-11 15:58:00|4246.1|4243.3|4247.8|4245|4247.8|4245|4246.1|4243.3|51
1605110290000|2020-11-11 15:58:10|4247.6|4244.8|4246.8|4244|4247.6|4244.8|4245.8|4243|104
1605110300000|2020-11-11 15:58:20|4247.1|4244.3|4249.5|4246.7|4249.8|4247|4247.1|4244.3|68
1605110310000|2020-11-11 15:58:30|4249.6|4246.8|4248.8|4246|4250.5|4247.7|4248.8|4246|26
1605110320000|2020-11-11 15:58:40|4249.1|4246.3|4250.1|4247.3|4250.1|4247.3|4248.8|4246|49
1605110330000|2020-11-11 15:58:50|4249.8|4247|4248.1|4245.3|4249.8|4247|4248.1|4245.3|36
1605110340000|2020-11-11 15:59:00|4248.4|4245.6|4246.1|4243.3|4249.8|4247|4246.1|4243.3|104
1605110350000|2020-11-11 15:59:10|4245.8|4243|4244.1|4241.3|4246.8|4244|4243.8|4241|91
1605110360000|2020-11-11 15:59:20|4243.6|4240.8|4242.8|4240|4243.8|4241|4241.5|4238.7|158
1605110370000|2020-11-11 15:59:30|4242.3|4239.5|4240.6|4237.8|4242.8|4240|4240.1|4237.3|139
1605110380000|2020-11-11 15:59:40|4240.8|4238|4241.8|4239|4241.8|4239|4240|4237.2|80
1605110390000|2020-11-11 15:59:50|4241.3|4238.5|4241.1|4238.3|4242.5|4239.7|4240.8|4238|84
1605110400000|2020-11-11 16:00:00|4241.3|4238.5|4239.8|4237|4241.8|4239|4239.5|4236.7|158
1605110410000|2020-11-11 16:00:10|4240.4|4237.6|4241.6|4238.8|4241.8|4239|4240.3|4237.5|67
1605110420000|2020-11-11 16:00:20|4241.8|4239|4241.8|4239|4242.6|4239.8|4240.8|4238|55
1605110430000|2020-11-11 16:00:30|4241.5|4238.7|4233.9|4231.1|4241.6|4238.8|4233.5|4230.7|3191
1605110440000|2020-11-11 16:00:40|4233.5|4230.7|4235.5|4232.7|4237.3|4234.5|4232.9|4230.1|333
1605110450000|2020-11-11 16:00:50|4235.9|4233.1|4232.4|4229.6|4236.5|4233.7|4231.5|4228.7|349
1605110460000|2020-11-11 16:01:00|4232.5|4229.7|4231.9|4229.1|4233.4|4230.6|4230.5|4227.7|148
1605110470000|2020-11-11 16:01:10|4232|4229.2|4235.5|4232.7|4235.9|4233.1|4231.9|4229.1|256
1605110480000|2020-11-11 16:01:20|4237|4234.2|4240.3|4237.5|4240.5|4237.7|4237|4234.2|215
1605110490000|2020-11-11 16:01:30|4239.7|4236.9|4235.9|4233.1|4239.7|4236.9|4235.9|4233.1|115
1605110500000|2020-11-11 16:01:40|4235.5|4232.7|4235.5|4232.7|4236.9|4234.1|4233.9|4231.1|77
1605110510000|2020-11-11 16:01:50|4234.5|4231.7|4236.4|4233.6|4236.9|4234.1|4234.5|4231.7|57
1605110520000|2020-11-11 16:02:00|4236.5|4233.7|4234.5|4231.7|4236.5|4233.7|4234.3|4231.5|54
1605110530000|2020-11-11 16:02:10|4234.9|4232.1|4232.5|4229.7|4234.9|4232.1|4232|4229.2|222
1605110540000|2020-11-11 16:02:20|4233.5|4230.7|4231.5|4228.7|4233.5|4230.7|4231.5|4228.7|182
1605110550000|2020-11-11 16:02:30|4231.9|4229.1|4232.5|4229.7|4233.5|4230.7|4231.9|4229.1|117
1605110560000|2020-11-11 16:02:40|4233.4|4230.6|4234.4|4231.6|4236.3|4233.5|4233.4|4230.6|93
1605110570000|2020-11-11 16:02:50|4234.3|4231.5|4233|4230.2|4234.3|4231.5|4231.5|4228.7|100
1605110580000|2020-11-11 16:03:00|4233.1|4230.3|4233.5|4230.7|4234.5|4231.7|4233.1|4230.3|45
1605110590000|2020-11-11 16:03:10|4233.9|4231.1|4231.9|4229.1|4233.9|4231.1|4231.9|4229.1|82
1605110600000|2020-11-11 16:03:20|4232.5|4229.7|4232.9|4230.1|4233.5|4230.7|4231.9|4229.1|66
1605110610000|2020-11-11 16:03:30|4233.1|4230.3|4235.5|4232.7|4235.5|4232.7|4233.1|4230.3|44
1605110620000|2020-11-11 16:03:40|4234.9|4232.1|4235.4|4232.6|4235.8|4233|4234.5|4231.7|57
1605110630000|2020-11-11 16:03:50|4235.5|4232.7|4237.5|4234.7|4237.5|4234.7|4235.5|4232.7|114
1605110640000|2020-11-11 16:04:00|4236.9|4234.1|4239.5|4236.7|4239.5|4236.7|4235.9|4233.1|131
1605110650000|2020-11-11 16:04:10|4239.9|4237.1|4239.9|4237.1|4240.3|4237.5|4239.3|4236.5|37
1605110660000|2020-11-11 16:04:20|4239.5|4236.7|4240.5|4237.7|4240.9|4238.1|4239.3|4236.5|52
1605110670000|2020-11-11 16:04:30|4240.9|4238.1|4240.5|4237.7|4241.5|4238.7|4240.5|4237.7|55
1605110680000|2020-11-11 16:04:40|4240.3|4237.5|4239.5|4236.7|4240.5|4237.7|4238.5|4235.7|70
1605110690000|2020-11-11 16:04:50|4239.9|4237.1|4238.9|4236.1|4240.3|4237.5|4238.9|4236.1|38
1605110700000|2020-11-11 16:05:00|4239.3|4236.5|4240.9|4238.1|4240.9|4238.1|4238.5|4235.7|57
1605110710000|2020-11-11 16:05:10|4240.5|4237.7|4239.9|4237.1|4241.4|4238.6|4239.5|4236.7|28
1605110720000|2020-11-11 16:05:20|4239.5|4236.7|4239.9|4237.1|4240.3|4237.5|4237.9|4235.1|51
1605110730000|2020-11-11 16:05:30|4240.3|4237.5|4240.4|4237.6|4241.5|4238.7|4239.9|4237.1|67
1605110740000|2020-11-11 16:05:40|4240.5|4237.7|4239.5|4236.7|4240.5|4237.7|4238.5|4235.7|22
1605110750000|2020-11-11 16:05:50|4238.9|4236.1|4238.5|4235.7|4239.5|4236.7|4238.5|4235.7|19
1605110760000|2020-11-11 16:06:00|4238.9|4236.1|4240.3|4237.5|4240.5|4237.7|4237.5|4234.7|58
1605110770000|2020-11-11 16:06:10|4239.9|4237.1|4243.5|4240.7|4243.5|4240.7|4239.9|4237.1|126
1605110780000|2020-11-11 16:06:20|4242.8|4240|4244.5|4241.7|4245.5|4242.7|4241.5|4238.7|140
1605110790000|2020-11-11 16:06:30|4245.3|4242.5|4244.9|4242.1|4245.3|4242.5|4244|4241.2|39
1605110800000|2020-11-11 16:06:40|4245.5|4242.7|4243.5|4240.7|4246.5|4243.7|4242.5|4239.7|77
1605110810000|2020-11-11 16:06:50|4243.9|4241.1|4242.5|4239.7|4243.9|4241.1|4241.1|4238.3|53
1605110820000|2020-11-11 16:07:00|4242.4|4239.6|4241.5|4238.7|4242.4|4239.6|4239.9|4237.1|133
1605110830000|2020-11-11 16:07:10|4241.6|4238.8|4242.5|4239.7|4242.5|4239.7|4241.5|4238.7|38
1605110840000|2020-11-11 16:07:20|4242.3|4239.5|4242.5|4239.7|4242.9|4240.1|4242.3|4239.5|26
1605110850000|2020-11-11 16:07:30|4242.4|4239.6|4242.5|4239.7|4243.5|4240.7|4241.5|4238.7|20
1605110860000|2020-11-11 16:07:40|4242.3|4239.5|4240.9|4238.1|4242.5|4239.7|4240.5|4237.7|42
1605110870000|2020-11-11 16:07:50|4241.1|4238.3|4241.5|4238.7|4241.5|4238.7|4240.5|4237.7|24
1605110880000|2020-11-11 16:08:00|4241.4|4238.6|4241.9|4239.1|4242.5|4239.7|4239.5|4236.7|114
1605110890000|2020-11-11 16:08:10|4242.5|4239.7|4243.9|4241.1|4244.3|4241.5|4241.9|4239.1|60
1605110900000|2020-11-11 16:08:20|4243.5|4240.7|4244.9|4242.1|4245.5|4242.7|4243.5|4240.7|25
1605110910000|2020-11-11 16:08:30|4245.1|4242.3|4246.5|4243.7|4246.5|4243.7|4245.1|4242.3|80
1605110920000|2020-11-11 16:08:40|4246.9|4244.1|4246.5|4243.7|4247.5|4244.7|4245.9|4243.1|64
1605110930000|2020-11-11 16:08:50|4246.3|4243.5|4245.9|4243.1|4246.3|4243.5|4245.4|4242.6|20
1605110940000|2020-11-11 16:09:00|4245.3|4242.5|4244.9|4242.1|4245.5|4242.7|4244.5|4241.7|125
1605110950000|2020-11-11 16:09:10|4245.5|4242.7|4246.9|4244.1|4247.5|4244.7|4245|4242.2|103
1605110960000|2020-11-11 16:09:20|4247|4244.2|4247|4244.2|4247.5|4244.7|4246.5|4243.7|52
1605110970000|2020-11-11 16:09:30|4246.9|4244.1|4244.5|4241.7|4247.5|4244.7|4243.9|4241.1|48
1605110980000|2020-11-11 16:09:40|4244.4|4241.6|4245|4242.2|4245.5|4242.7|4243.9|4241.1|44
1605110990000|2020-11-11 16:09:50|4245.5|4242.7|4243.5|4240.7|4245.5|4242.7|4243.5|4240.7|23
1605111000000|2020-11-11 16:10:00|4244.4|4241.6|4244.5|4241.7|4244.5|4241.7|4243.5|4240.7|23
1605111010000|2020-11-11 16:10:10|4244.9|4242.1|4244.5|4241.7|4245.4|4242.6|4244.5|4241.7|15
1605111020000|2020-11-11 16:10:20|4244.3|4241.5|4244.5|4241.7|4244.5|4241.7|4243.5|4240.7|26
1605111030000|2020-11-11 16:10:30|4245.5|4242.7|4244.5|4241.7|4245.5|4242.7|4243.5|4240.7|61
1605111040000|2020-11-11 16:10:40|4244.4|4241.6|4243|4240.2|4244.4|4241.6|4242.5|4239.7|61
1605111050000|2020-11-11 16:10:50|4242.9|4240.1|4244.5|4241.7|4245.2|4242.4|4242.9|4240.1|28
1605111060000|2020-11-11 16:11:00|4244.9|4242.1|4244.5|4241.7|4244.9|4242.1|4244.5|4241.7|6
1605111070000|2020-11-11 16:11:10|4244.9|4242.1|4244.9|4242.1|4245.4|4242.6|4244.5|4241.7|7
1605111080000|2020-11-11 16:11:20|4244.5|4241.7|4244.5|4241.7|4244.9|4242.1|4243.5|4240.7|21
1605111090000|2020-11-11 16:11:30|4244.9|4242.1|4247.5|4244.7|4247.5|4244.7|4244.9|4242.1|70
1605111100000|2020-11-11 16:11:40|4247.9|4245.1|4246.9|4244.1|4248.5|4245.7|4246.5|4243.7|30
1605111110000|2020-11-11 16:11:50|4247.5|4244.7|4247.5|4244.7|4247.5|4244.7|4247.2|4244.4|24
1605111120000|2020-11-11 16:12:00|4248.3|4245.5|4248.5|4245.7|4250.5|4247.7|4248.3|4245.5|110
1605111130000|2020-11-11 16:12:10|4248.2|4245.4|4248.5|4245.7|4248.5|4245.7|4247.5|4244.7|22
1605111140000|2020-11-11 16:12:20|4247.9|4245.1|4247.9|4245.1|4248.5|4245.7|4246.9|4244.1|28
1605111150000|2020-11-11 16:12:30|4247.5|4244.7|4247.5|4244.7|4248.5|4245.7|4247.5|4244.7|24
1605111160000|2020-11-11 16:12:40|4247.4|4244.6|4248.5|4245.7|4248.5|4245.7|4246.5|4243.7|19
1605111170000|2020-11-11 16:12:50|4249.3|4246.5|4250.5|4247.7|4250.5|4247.7|4248.5|4245.7|15
1605111180000|2020-11-11 16:13:00|4250.4|4247.6|4250.5|4247.7|4250.5|4247.7|4249.5|4246.7|23
1605111190000|2020-11-11 16:13:10|4250.3|4247.5|4248.9|4246.1|4250.5|4247.7|4248.9|4246.1|30
1605111200000|2020-11-11 16:13:20|4248.5|4245.7|4249.9|4247.1|4250.5|4247.7|4248.5|4245.7|21
1605111210000|2020-11-11 16:13:30|4249.5|4246.7|4249.5|4246.7|4249.9|4247.1|4249.4|4246.6|34
1605111220000|2020-11-11 16:13:40|4249.3|4246.5|4249.4|4246.6|4249.5|4246.7|4248.5|4245.7|22
1605111230000|2020-11-11 16:13:50|4249.5|4246.7|4249.5|4246.7|4249.5|4246.7|4249.5|4246.7|1
1605111240000|2020-11-11 16:14:00|4250.5|4247.7|4250.5|4247.7|4251.9|4249.1|4250.5|4247.7|74
1605111250000|2020-11-11 16:14:10|4250.9|4248.1|4250.5|4247.7|4251.5|4248.7|4250.5|4247.7|25
1605111260000|2020-11-11 16:14:20|4250.9|4248.1|4250.5|4247.7|4251.3|4248.5|4250.5|4247.7|7
1605111270000|2020-11-11 16:14:30|4249.5|4246.7|4248.9|4246.1|4249.9|4247.1|4247.9|4245.1|53
1605111280000|2020-11-11 16:14:40|4249|4246.2|4251.5|4248.7|4252.3|4249.5|4248.9|4246.1|107
1605111290000|2020-11-11 16:14:50|4251.4|4248.6|4253.5|4250.7|4254.5|4251.7|4251.4|4248.6|96
1605111300000|2020-11-11 16:15:00|4253.3|4250.5|4254.9|4252.1|4255.3|4252.5|4252.5|4249.7|87
1605111310000|2020-11-11 16:15:10|4255|4252.2|4253.5|4250.7|4255.4|4252.6|4253.5|4250.7|53
1605111320000|2020-11-11 16:15:20|4254.3|4251.5|4253.5|4250.7|4254.5|4251.7|4253.3|4250.5|47
1605111330000|2020-11-11 16:15:30|4253.3|4250.5|4254.9|4252.1|4255.5|4252.7|4251.9|4249.1|61
1605111340000|2020-11-11 16:15:40|4254.5|4251.7|4254.9|4252.1|4255.5|4252.7|4254.5|4251.7|28
1605111350000|2020-11-11 16:15:50|4255.3|4252.5|4254.5|4251.7|4255.5|4252.7|4254.3|4251.5|37
1605111360000|2020-11-11 16:16:00|4254.4|4251.6|4255.5|4252.7|4255.5|4252.7|4254.3|4251.5|51
1605111370000|2020-11-11 16:16:10|4255.3|4252.5|4255.5|4252.7|4256.8|4254|4255.3|4252.5|184
1605111380000|2020-11-11 16:16:20|4255.8|4253|4256.5|4253.7|4256.5|4253.7|4254.5|4251.7|55
1605111390000|2020-11-11 16:16:30|4256.4|4253.6|4254.9|4252.1|4256.4|4253.6|4254.5|4251.7|34
1605111400000|2020-11-11 16:16:40|4254.5|4251.7|4254.9|4252.1|4255.5|4252.7|4254.5|4251.7|27
1605111410000|2020-11-11 16:16:50|4254.5|4251.7|4255.5|4252.7|4255.5|4252.7|4254.5|4251.7|23
1605111420000|2020-11-11 16:17:00|4255.8|4253|4250.7|4247.9|4255.9|4253.1|4249.5|4246.7|2209
1605111430000|2020-11-11 16:17:10|4250.5|4247.7|4250.8|4248|4251.5|4248.7|4249.2|4246.4|49
1605111440000|2020-11-11 16:17:20|4251.5|4248.7|4247.2|4244.4|4251.5|4248.7|4246.5|4243.7|237
1605111450000|2020-11-11 16:17:30|4246.8|4244|4244.8|4242|4247.8|4245|4244.5|4241.7|99
1605111460000|2020-11-11 16:17:40|4244.5|4241.7|4244.5|4241.7|4245.5|4242.7|4243.5|4240.7|143
1605111470000|2020-11-11 16:17:50|4244.2|4241.4|4244.5|4241.7|4244.5|4241.7|4243.5|4240.7|43
1605111480000|2020-11-11 16:18:00|4244.7|4241.9|4244.9|4242.1|4245.5|4242.7|4244.5|4241.7|276
1605111490000|2020-11-11 16:18:10|4244.5|4241.7|4244.9|4242.1|4245.5|4242.7|4243.5|4240.7|32
1605111500000|2020-11-11 16:18:20|4245.3|4242.5|4245.4|4242.6|4245.5|4242.7|4244.5|4241.7|3
1605111510000|2020-11-11 16:18:30|4245|4242.2|4244.9|4242.1|4246.5|4243.7|4244.5|4241.7|43
1605111520000|2020-11-11 16:18:40|4244.5|4241.7|4245.4|4242.6|4246.3|4243.5|4244.5|4241.7|19
1605111530000|2020-11-11 16:18:50|4245.3|4242.5|4246.3|4243.5|4246.3|4243.5|4244.5|4241.7|13
1605111540000|2020-11-11 16:19:00|4246.4|4243.6|4247.5|4244.7|4248.5|4245.7|4246.4|4243.6|38
1605111550000|2020-11-11 16:19:10|4247.9|4245.1|4247.5|4244.7|4247.9|4245.1|4245.5|4242.7|36
1605111560000|2020-11-11 16:19:20|4247.3|4244.5|4247|4244.2|4247.5|4244.7|4246.5|4243.7|9
1605111570000|2020-11-11 16:19:30|4246.9|4244.1|4245.5|4242.7|4246.9|4244.1|4245.5|4242.7|39
1605111580000|2020-11-11 16:19:40|4246.5|4243.7|4245|4242.2|4246.9|4244.1|4244.5|4241.7|35
1605111590000|2020-11-11 16:19:50|4244.9|4242.1|4243.9|4241.1|4245.5|4242.7|4243.5|4240.7|33
1605111600000|2020-11-11 16:20:00|4244.2|4241.4|4243.5|4240.7|4244.9|4242.1|4243.5|4240.7|29
1605111610000|2020-11-11 16:20:10|4243.9|4241.1|4243.9|4241.1|4244.4|4241.6|4243.5|4240.7|39
1605111620000|2020-11-11 16:20:20|4244|4241.2|4244.9|4242.1|4244.9|4242.1|4243.5|4240.7|37
1605111630000|2020-11-11 16:20:30|4244.5|4241.7|4241.5|4238.7|4244.5|4241.7|4241.5|4238.7|227
1605111640000|2020-11-11 16:20:40|4241.3|4238.5|4242.5|4239.7|4242.5|4239.7|4241.3|4238.5|70
1605111650000|2020-11-11 16:20:50|4242.4|4239.6|4242.5|4239.7|4242.5|4239.7|4241.3|4238.5|45
1605111660000|2020-11-11 16:21:00|4243.5|4240.7|4241.9|4239.1|4243.5|4240.7|4241.5|4238.7|88
1605111670000|2020-11-11 16:21:10|4242.3|4239.5|4242.5|4239.7|4242.5|4239.7|4241.5|4238.7|18
1605111680000|2020-11-11 16:21:20|4242.3|4239.5|4235.5|4232.7|4242.5|4239.7|4235.5|4232.7|191
1605111690000|2020-11-11 16:21:30|4235.8|4233|4236.5|4233.7|4238.5|4235.7|4235.5|4232.7|91
1605111700000|2020-11-11 16:21:40|4236.9|4234.1|4237.5|4234.7|4237.9|4235.1|4236.3|4233.5|37
1605111710000|2020-11-11 16:21:50|4237.9|4235.1|4239.5|4236.7|4239.9|4237.1|4237.5|4234.7|27
1605111720000|2020-11-11 16:22:00|4239.9|4237.1|4239.5|4236.7|4240.3|4237.5|4238.9|4236.1|39
1605111730000|2020-11-11 16:22:10|4238.9|4236.1|4236.5|4233.7|4239|4236.2|4236.5|4233.7|56
1605111740000|2020-11-11 16:22:20|4236.4|4233.6|4234.9|4232.1|4236.5|4233.7|4233.9|4231.1|148
1605111750000|2020-11-11 16:22:30|4234.3|4231.5|4233.9|4231.1|4234.5|4231.7|4233.3|4230.5|115
1605111760000|2020-11-11 16:22:40|4234|4231.2|4235.5|4232.7|4235.5|4232.7|4234|4231.2|47
1605111770000|2020-11-11 16:22:50|4234.9|4232.1|4233.5|4230.7|4234.9|4232.1|4233.3|4230.5|38
1605111780000|2020-11-11 16:23:00|4233.9|4231.1|4236.5|4233.7|4236.5|4233.7|4233.5|4230.7|35
1605111790000|2020-11-11 16:23:10|4236.9|4234.1|4239.5|4236.7|4239.5|4236.7|4236.5|4233.7|58
1605111800000|2020-11-11 16:23:20|4239.9|4237.1|4239.5|4236.7|4240.5|4237.7|4239.5|4236.7|47
1605111810000|2020-11-11 16:23:30|4239.9|4237.1|4237.5|4234.7|4240.5|4237.7|4236.9|4234.1|64
1605111820000|2020-11-11 16:23:40|4237.9|4235.1|4238.5|4235.7|4238.5|4235.7|4237.5|4234.7|54
1605111830000|2020-11-11 16:23:50|4238.9|4236.1|4239.5|4236.7|4239.9|4237.1|4238.4|4235.6|14
1605111840000|2020-11-11 16:24:00|4239.9|4237.1|4241.5|4238.7|4242.3|4239.5|4238.9|4236.1|61
1605111850000|2020-11-11 16:24:10|4240.5|4237.7|4240.9|4238.1|4241.5|4238.7|4240.5|4237.7|26
1605111860000|2020-11-11 16:24:20|4241|4238.2|4239.5|4236.7|4241|4238.2|4239.5|4236.7|42
1605111870000|2020-11-11 16:24:30|4239.3|4236.5|4238.5|4235.7|4239.3|4236.5|4237.5|4234.7|35
1605111880000|2020-11-11 16:24:40|4238.9|4236.1|4239.5|4236.7|4240.5|4237.7|4238.5|4235.7|29
1605111890000|2020-11-11 16:24:50|4238.5|4235.7|4234.9|4232.1|4238.9|4236.1|4234.5|4231.7|101
1605111900000|2020-11-11 16:25:00|4235.2|4232.4|4236.5|4233.7|4238.5|4235.7|4234.9|4232.1|84
1605111910000|2020-11-11 16:25:10|4236.7|4233.9|4237.5|4234.7|4239|4236.2|4236.7|4233.9|48
1605111920000|2020-11-11 16:25:20|4238.5|4235.7|4236.5|4233.7|4238.9|4236.1|4236.5|4233.7|26
1605111930000|2020-11-11 16:25:30|4236.9|4234.1|4234.5|4231.7|4237.5|4234.7|4234.5|4231.7|69
1605111940000|2020-11-11 16:25:40|4235.2|4232.4|4235.5|4232.7|4235.5|4232.7|4234.4|4231.6|142
1605111950000|2020-11-11 16:25:50|4235.9|4233.1|4238|4235.2|4238|4235.2|4235.5|4232.7|89
1605111960000|2020-11-11 16:26:00|4237.9|4235.1|4241.5|4238.7|4241.5|4238.7|4237.5|4234.7|126
1605111970000|2020-11-11 16:26:10|4242.5|4239.7|4243.5|4240.7|4243.5|4240.7|4241.5|4238.7|161
1605111980000|2020-11-11 16:26:20|4244.3|4241.5|4245.5|4242.7|4246.5|4243.7|4243.5|4240.7|142
1605111990000|2020-11-11 16:26:30|4245.9|4243.1|4244.5|4241.7|4247.5|4244.7|4244.5|4241.7|184
1605112000000|2020-11-11 16:26:40|4245.5|4242.7|4245.5|4242.7|4245.5|4242.7|4243.5|4240.7|86
1605112010000|2020-11-11 16:26:50|4246|4243.2|4247.5|4244.7|4247.5|4244.7|4245.9|4243.1|331
1605112020000|2020-11-11 16:27:00|4247.4|4244.6|4243.5|4240.7|4247.4|4244.6|4242.4|4239.6|239
1605112030000|2020-11-11 16:27:10|4243.9|4241.1|4249.9|4247.1|4250.9|4248.1|4243.9|4241.1|133
1605112040000|2020-11-11 16:27:20|4249.5|4246.7|4247.9|4245.1|4250.5|4247.7|4247.9|4245.1|72
1605112050000|2020-11-11 16:27:30|4248|4245.2|4247.5|4244.7|4249.5|4246.7|4247.5|4244.7|76
1605112060000|2020-11-11 16:27:40|4246.5|4243.7|4247.5|4244.7|4248|4245.2|4246.3|4243.5|116
1605112070000|2020-11-11 16:27:50|4247.3|4244.5|4239.9|4237.1|4247.5|4244.7|4239.5|4236.7|355
1605112080000|2020-11-11 16:28:00|4239.5|4236.7|4240.5|4237.7|4241.5|4238.7|4236.9|4234.1|237
1605112090000|2020-11-11 16:28:10|4240.4|4237.6|4243.9|4241.1|4245.9|4243.1|4240|4237.2|438
1605112100000|2020-11-11 16:28:20|4244|4241.2|4243|4240.2|4244|4241.2|4242.5|4239.7|153
1605112110000|2020-11-11 16:28:30|4243.5|4240.7|4244.8|4242|4247.8|4245|4243.5|4240.7|795
1605112120000|2020-11-11 16:28:40|4244.7|4241.9|4243.2|4240.4|4245.8|4243|4242.8|4240|118
1605112130000|2020-11-11 16:28:50|4243.5|4240.7|4241.2|4238.4|4243.5|4240.7|4241.2|4238.4|75
1605112140000|2020-11-11 16:29:00|4241.8|4239|4243.7|4240.9|4243.8|4241|4241.2|4238.4|114
1605112150000|2020-11-11 16:29:10|4243.8|4241|4245.2|4242.4|4246.2|4243.4|4243.2|4240.4|165
1605112160000|2020-11-11 16:29:20|4245.5|4242.7|4242.7|4239.9|4245.7|4242.9|4239.5|4236.7|192
1605112170000|2020-11-11 16:29:30|4242.3|4239.5|4241.2|4238.4|4242.8|4240|4239.5|4236.7|161
1605112180000|2020-11-11 16:29:40|4240.8|4238|4239.8|4237|4241.2|4238.4|4238.8|4236|201
1605112190000|2020-11-11 16:29:50|4240|4237.2|4241.8|4239|4243.7|4240.9|4240|4237.2|265
1605112200000|2020-11-11 16:30:00|4242.2|4239.4|4250.8|4248|4251.2|4248.4|4241.8|4239|370
1605112210000|2020-11-11 16:30:10|4250.7|4247.9|4250.5|4247.7|4251.5|4248.7|4249.8|4247|138
1605112220000|2020-11-11 16:30:20|4249.8|4247|4248.2|4245.4|4250.2|4247.4|4247.5|4244.7|124
1605112230000|2020-11-11 16:30:30|4247.5|4244.7|4246.7|4243.9|4247.5|4244.7|4246.2|4243.4|47
1605112240000|2020-11-11 16:30:40|4246.8|4244|4246.5|4243.7|4246.9|4244.1|4244.7|4241.9|67
1605112250000|2020-11-11 16:30:50|4246.2|4243.4|4246.5|4243.7|4247.2|4244.4|4245.5|4242.7|31
1605112260000|2020-11-11 16:31:00|4246.7|4243.9|4245.5|4242.7|4246.7|4243.9|4244.8|4242|31
1605112270000|2020-11-11 16:31:10|4245.8|4243|4244.8|4242|4246.7|4243.9|4244.5|4241.7|48
1605112280000|2020-11-11 16:31:20|4244.7|4241.9|4242.8|4240|4245.5|4242.7|4241.8|4239|130
1605112290000|2020-11-11 16:31:30|4243.2|4240.4|4242.8|4240|4244.2|4241.4|4242.8|4240|37
1605112300000|2020-11-11 16:31:40|4243.2|4240.4|4243.5|4240.7|4243.8|4241|4242.8|4240|51
1605112310000|2020-11-11 16:31:50|4243.2|4240.4|4243.7|4240.9|4246.5|4243.7|4243.2|4240.4|93
1605112320000|2020-11-11 16:32:00|4243.8|4241|4239.8|4237|4244.8|4242|4239.8|4237|60
1605112330000|2020-11-11 16:32:10|4240.5|4237.7|4238.5|4235.7|4240.8|4238|4237.8|4235|92
1605112340000|2020-11-11 16:32:20|4238.2|4235.4|4236.2|4233.4|4238.8|4236|4235.8|4233|79
1605112350000|2020-11-11 16:32:30|4236.5|4233.7|4237.5|4234.7|4238.2|4235.4|4236.2|4233.4|94
1605112360000|2020-11-11 16:32:40|4237.7|4234.9|4238.7|4235.9|4239.2|4236.4|4237.5|4234.7|56
1605112370000|2020-11-11 16:32:50|4238.5|4235.7|4238.5|4235.7|4238.7|4235.9|4238.5|4235.7|8
1605112380000|2020-11-11 16:33:00|4237.5|4234.7|4238.5|4235.7|4238.5|4235.7|4236.5|4233.7|66
1605112390000|2020-11-11 16:33:10|4238|4235.2|4237.5|4234.7|4238.2|4235.4|4237.5|4234.7|28
1605112400000|2020-11-11 16:33:20|4237.3|4234.5|4236.5|4233.7|4237.3|4234.5|4236.5|4233.7|28
1605112410000|2020-11-11 16:33:30|4237|4234.2|4235.5|4232.7|4238.5|4235.7|4235.2|4232.4|92
1605112420000|2020-11-11 16:33:40|4234.8|4232|4232.2|4229.4|4234.8|4232|4231.8|4229|109
1605112430000|2020-11-11 16:33:50|4232.5|4229.7|4232.5|4229.7|4233.2|4230.4|4232.2|4229.4|42
1605112440000|2020-11-11 16:34:00|4232.8|4230|4233.2|4230.4|4234.5|4231.7|4232.5|4229.7|91
1605112450000|2020-11-11 16:34:10|4233.5|4230.7|4234.4|4231.6|4235.2|4232.4|4231.8|4229|695
1605112460000|2020-11-11 16:34:20|4234.5|4231.7|4234.5|4231.7|4235.5|4232.7|4234.3|4231.5|25
1605112470000|2020-11-11 16:34:30|4234.4|4231.6|4236.5|4233.7|4236.5|4233.7|4233.9|4231.1|15
1605112480000|2020-11-11 16:34:40|4236.3|4233.5|4234.5|4231.7|4236.3|4233.5|4233.9|4231.1|46
1605112490000|2020-11-11 16:34:50|4235.3|4232.5|4232.5|4229.7|4235.3|4232.5|4232.3|4229.5|67
1605112500000|2020-11-11 16:35:00|4232.9|4230.1|4231.4|4228.6|4232.9|4230.1|4230.9|4228.1|46
1605112510000|2020-11-11 16:35:10|4231.3|4228.5|4234.5|4231.7|4234.5|4231.7|4230.9|4228.1|102
1605112520000|2020-11-11 16:35:20|4233.5|4230.7|4231.9|4229.1|4234.5|4231.7|4231.9|4229.1|316
1605112530000|2020-11-11 16:35:30|4232.5|4229.7|4231.3|4228.5|4233.5|4230.7|4231.3|4228.5|57
1605112540000|2020-11-11 16:35:40|4230.9|4228.1|4230.5|4227.7|4232.3|4229.5|4230.5|4227.7|38
1605112550000|2020-11-11 16:35:50|4231.3|4228.5|4228.4|4225.6|4231.3|4228.5|4228.3|4225.5|154
1605112560000|2020-11-11 16:36:00|4228.5|4225.7|4230.4|4227.6|4230.9|4228.1|4228.5|4225.7|39
1605112570000|2020-11-11 16:36:10|4230.5|4227.7|4231.5|4228.7|4231.5|4228.7|4230|4227.2|38
1605112580000|2020-11-11 16:36:20|4231.9|4229.1|4233.4|4230.6|4233.5|4230.7|4231.5|4228.7|47
1605112590000|2020-11-11 16:36:30|4233|4230.2|4231.5|4228.7|4233.5|4230.7|4231.5|4228.7|54
1605112600000|2020-11-11 16:36:40|4231.4|4228.6|4233.5|4230.7|4233.5|4230.7|4231.3|4228.5|20
1605112610000|2020-11-11 16:36:50|4233.3|4230.5|4232.9|4230.1|4234.3|4231.5|4232.9|4230.1|51
1605112620000|2020-11-11 16:37:00|4232.5|4229.7|4229.3|4226.5|4232.5|4229.7|4228.9|4226.1|73
1605112630000|2020-11-11 16:37:10|4228.9|4226.1|4231.9|4229.1|4231.9|4229.1|4228.9|4226.1|62
1605112640000|2020-11-11 16:37:20|4231.5|4228.7|4229.5|4226.7|4231.9|4229.1|4228.5|4225.7|133
1605112650000|2020-11-11 16:37:30|4230.3|4227.5|4231.3|4228.5|4231.5|4228.7|4229.5|4226.7|102
1605112660000|2020-11-11 16:37:40|4230.9|4228.1|4231.5|4228.7|4231.5|4228.7|4230.4|4227.6|58
1605112670000|2020-11-11 16:37:50|4231.4|4228.6|4228.5|4225.7|4232.5|4229.7|4228.4|4225.6|85
1605112680000|2020-11-11 16:38:00|4228.9|4226.1|4230.5|4227.7|4230.5|4227.7|4227.9|4225.1|122
1605112690000|2020-11-11 16:38:10|4230.4|4227.6|4230.9|4228.1|4230.9|4228.1|4228.9|4226.1|67
1605112700000|2020-11-11 16:38:20|4230.7|4227.9|4228.9|4226.1|4230.7|4227.9|4228.3|4225.5|64
1605112710000|2020-11-11 16:38:30|4229.3|4226.5|4230.3|4227.5|4230.3|4227.5|4228.9|4226.1|15
1605112720000|2020-11-11 16:38:40|4230.9|4228.1|4229.4|4226.6|4231.9|4229.1|4229.3|4226.5|115
1605112730000|2020-11-11 16:38:50|4230.3|4227.5|4229.6|4226.8|4231.5|4228.7|4229.3|4226.5|285
1605112740000|2020-11-11 16:39:00|4230.9|4228.1|4229.9|4227.1|4230.9|4228.1|4229.3|4226.5|93
1605112750000|2020-11-11 16:39:10|4229.3|4226.5|4228.9|4226.1|4229.6|4226.8|4228.4|4225.6|112
1605112760000|2020-11-11 16:39:20|4228.6|4225.8|4229.6|4226.8|4229.9|4227.1|4228.6|4225.8|35
1605112770000|2020-11-11 16:39:30|4229.9|4227.1|4230.1|4227.3|4230.6|4227.8|4229.3|4226.5|81
1605112780000|2020-11-11 16:39:40|4229.9|4227.1|4227.6|4224.8|4230.6|4227.8|4227.6|4224.8|61
1605112790000|2020-11-11 16:39:50|4226.6|4223.8|4225.6|4222.8|4227.6|4224.8|4223.9|4221.1|274
1605112800000|2020-11-11 16:40:00|4225.1|4222.3|4227.6|4224.8|4227.6|4224.8|4224.6|4221.8|75
1605112810000|2020-11-11 16:40:10|4228.6|4225.8|4231.1|4228.3|4231.9|4229.1|4228.6|4225.8|103
1605112820000|2020-11-11 16:40:20|4231.6|4228.8|4230.4|4227.6|4231.6|4228.8|4229.9|4227.1|41
1605112830000|2020-11-11 16:40:30|4230.3|4227.5|4229.4|4226.6|4230.3|4227.5|4228.6|4225.8|26
1605112840000|2020-11-11 16:40:40|4229.3|4226.5|4229.6|4226.8|4230.3|4227.5|4228.6|4225.8|18
1605112850000|2020-11-11 16:40:50|4229.9|4227.1|4234.6|4231.8|4234.6|4231.8|4229.9|4227.1|106
1605112860000|2020-11-11 16:41:00|4235.2|4232.4|4233.6|4230.8|4235.6|4232.8|4232.9|4230.1|62
1605112870000|2020-11-11 16:41:10|4233.9|4231.1|4233.9|4231.1|4233.9|4231.1|4233.6|4230.8|6
1605112880000|2020-11-11 16:41:20|4233.6|4230.8|4232.6|4229.8|4233.9|4231.1|4232.6|4229.8|25
1605112890000|2020-11-11 16:41:30|4232.9|4230.1|4232.9|4230.1|4232.9|4230.1|4232.6|4229.8|2
1605112900000|2020-11-11 16:41:40|4232.6|4229.8|4232.6|4229.8|4233.6|4230.8|4231.6|4228.8|53
1605112910000|2020-11-11 16:41:50|4232.9|4230.1|4232.6|4229.8|4233.6|4230.8|4232.6|4229.8|39
1605112920000|2020-11-11 16:42:00|4232.9|4230.1|4234.6|4231.8|4234.9|4232.1|4232.6|4229.8|55
1605112930000|2020-11-11 16:42:10|4233.6|4230.8|4234.6|4231.8|4234.6|4231.8|4233.4|4230.6|29
1605112940000|2020-11-11 16:42:20|4234.3|4231.5|4234.6|4231.8|4234.6|4231.8|4233.6|4230.8|23
1605112950000|2020-11-11 16:42:30|4234.9|4232.1|4234.9|4232.1|4235.9|4233.1|4234.6|4231.8|56
1605112960000|2020-11-11 16:42:40|4234.6|4231.8|4235.6|4232.8|4235.9|4233.1|4234.6|4231.8|25
1605112970000|2020-11-11 16:42:50|4235.9|4233.1|4236.6|4233.8|4236.6|4233.8|4235.6|4232.8|35
1605112980000|2020-11-11 16:43:00|4236.9|4234.1|4237.6|4234.8|4237.6|4234.8|4236.9|4234.1|61
1605112990000|2020-11-11 16:43:10|4237.4|4234.6|4234.9|4232.1|4237.4|4234.6|4234.6|4231.8|58
1605113000000|2020-11-11 16:43:20|4234.6|4231.8|4235.9|4233.1|4236.6|4233.8|4234.6|4231.8|52
1605113010000|2020-11-11 16:43:30|4236.6|4233.8|4235.4|4232.6|4237.6|4234.8|4234.6|4231.8|371
1605113020000|2020-11-11 16:43:40|4235.3|4232.5|4235.6|4232.8|4236.6|4233.8|4234.6|4231.8|67
1605113030000|2020-11-11 16:43:50|4235.7|4232.9|4236.9|4234.1|4237.6|4234.8|4235.7|4232.9|27
1605113040000|2020-11-11 16:44:00|4236.6|4233.8|4236.9|4234.1|4237.3|4234.5|4235.6|4232.8|60
1605113050000|2020-11-11 16:44:10|4237.3|4234.5|4236.9|4234.1|4237.4|4234.6|4236.9|4234.1|8
1605113060000|2020-11-11 16:44:20|4236.6|4233.8|4235.9|4233.1|4236.6|4233.8|4235.6|4232.8|17
1605113070000|2020-11-11 16:44:30|4235.6|4232.8|4234.6|4231.8|4235.9|4233.1|4233.6|4230.8|61
1605113080000|2020-11-11 16:44:40|4234.3|4231.5|4235.1|4232.3|4235.1|4232.3|4233.6|4230.8|27
1605113090000|2020-11-11 16:44:50|4235.2|4232.4|4235.9|4233.1|4235.9|4233.1|4234.9|4232.1|36
1605113100000|2020-11-11 16:45:00|4235.6|4232.8|4238.4|4235.6|4238.6|4235.8|4234.9|4232.1|83
1605113110000|2020-11-11 16:45:10|4238.6|4235.8|4237.6|4234.8|4238.9|4236.1|4235.6|4232.8|114
1605113120000|2020-11-11 16:45:20|4237.3|4234.5|4238.6|4235.8|4238.9|4236.1|4236.9|4234.1|23
1605113130000|2020-11-11 16:45:30|4238.9|4236.1|4239.6|4236.8|4239.6|4236.8|4238.4|4235.6|80
1605113140000|2020-11-11 16:45:40|4239.9|4237.1|4239.3|4236.5|4240.6|4237.8|4238.6|4235.8|138
1605113150000|2020-11-11 16:45:50|4238.6|4235.8|4235.9|4233.1|4238.6|4235.8|4235.9|4233.1|145
1605113160000|2020-11-11 16:46:00|4236.2|4233.4|4237.6|4234.8|4237.6|4234.8|4235.6|4232.8|53
1605113170000|2020-11-11 16:46:10|4238.6|4235.8|4239.6|4236.8|4240.6|4237.8|4238.6|4235.8|92
1605113180000|2020-11-11 16:46:20|4239.3|4236.5|4239.6|4236.8|4240.6|4237.8|4238.6|4235.8|28
1605113190000|2020-11-11 16:46:30|4239.8|4237|4241.2|4238.4|4241.2|4238.4|4239.8|4237|169
1605113200000|2020-11-11 16:46:40|4241.6|4238.8|4242.6|4239.8|4242.8|4240|4241.2|4238.4|102
1605113210000|2020-11-11 16:46:50|4242.8|4240|4243.2|4240.4|4244.2|4241.4|4242.6|4239.8|140
1605113220000|2020-11-11 16:47:00|4242.8|4240|4243.2|4240.4|4243.6|4240.8|4242.2|4239.4|40
1605113230000|2020-11-11 16:47:10|4242.8|4240|4242.6|4239.8|4243.2|4240.4|4242.6|4239.8|51
1605113240000|2020-11-11 16:47:20|4242.7|4239.9|4243.6|4240.8|4243.6|4240.8|4242.7|4239.9|27
1605113250000|2020-11-11 16:47:30|4242.6|4239.8|4243.2|4240.4|4243.6|4240.8|4242.6|4239.8|21
1605113260000|2020-11-11 16:47:40|4243.6|4240.8|4243.2|4240.4|4244.1|4241.3|4242.6|4239.8|27
1605113270000|2020-11-11 16:47:50|4243.8|4241|4243.6|4240.8|4243.8|4241|4242.8|4240|33
1605113280000|2020-11-11 16:48:00|4244.2|4241.4|4244.2|4241.4|4244.2|4241.4|4242.6|4239.8|36
1605113290000|2020-11-11 16:48:10|4243.8|4241|4243.2|4240.4|4244.2|4241.4|4242.6|4239.8|40
1605113300000|2020-11-11 16:48:20|4244.2|4241.4|4242.6|4239.8|4244.6|4241.8|4242.6|4239.8|60
1605113310000|2020-11-11 16:48:30|4242.8|4240|4240.8|4238|4243.2|4240.4|4240.6|4237.8|81
1605113320000|2020-11-11 16:48:40|4241.2|4238.4|4241.7|4238.9|4241.8|4239|4240.6|4237.8|26
1605113330000|2020-11-11 16:48:50|4241.6|4238.8|4242.2|4239.4|4242.6|4239.8|4239.6|4236.8|62
1605113340000|2020-11-11 16:49:00|4242.1|4239.3|4242.7|4239.9|4242.8|4240|4242.1|4239.3|13
1605113350000|2020-11-11 16:49:10|4242.6|4239.8|4242.6|4239.8|4242.7|4239.9|4242.2|4239.4|26
1605113360000|2020-11-11 16:49:20|4241.8|4239|4242.2|4239.4|4242.6|4239.8|4241.8|4239|22
1605113370000|2020-11-11 16:49:30|4241.9|4239.1|4242.6|4239.8|4243.6|4240.8|4241.6|4238.8|47
1605113380000|2020-11-11 16:49:40|4242.2|4239.4|4241.6|4238.8|4242.8|4240|4241.6|4238.8|25
1605113390000|2020-11-11 16:49:50|4241.2|4238.4|4240.6|4237.8|4241.7|4238.9|4240.6|4237.8|7
1605113400000|2020-11-11 16:50:00|4241.2|4238.4|4241.6|4238.8|4242.8|4240|4241.2|4238.4|148
1605113410000|2020-11-11 16:50:10|4240.8|4238|4241.2|4238.4|4241.6|4238.8|4240.7|4237.9|15
1605113420000|2020-11-11 16:50:20|4241.6|4238.8|4240.6|4237.8|4241.6|4238.8|4240.2|4237.4|27
1605113430000|2020-11-11 16:50:30|4240.8|4238|4240.6|4237.8|4240.8|4238|4240.6|4237.8|12
1605113440000|2020-11-11 16:50:40|4239.8|4237|4239.2|4236.4|4240.6|4237.8|4239.2|4236.4|27
1605113450000|2020-11-11 16:50:50|4238.6|4235.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|20
1605113460000|2020-11-11 16:51:00|4239.3|4236.5|4238.6|4235.8|4239.3|4236.5|4237.6|4234.8|405
1605113470000|2020-11-11 16:51:10|4237.6|4234.8|4239.6|4236.8|4239.6|4236.8|4237.6|4234.8|285
1605113480000|2020-11-11 16:51:20|4239.2|4236.4|4242.6|4239.8|4242.6|4239.8|4239.2|4236.4|37
1605113490000|2020-11-11 16:51:30|4243.2|4240.4|4241.6|4238.8|4243.6|4240.8|4241.6|4238.8|47
1605113500000|2020-11-11 16:51:40|4241.8|4239|4244.6|4241.8|4244.8|4242|4241.6|4238.8|69
1605113510000|2020-11-11 16:51:50|4245.2|4242.4|4244.6|4241.8|4245.6|4242.8|4244.6|4241.8|50
1605113520000|2020-11-11 16:52:00|4244.2|4241.4|4243.6|4240.8|4244.6|4241.8|4242.6|4239.8|195
1605113530000|2020-11-11 16:52:10|4243.8|4241|4243.6|4240.8|4244.2|4241.4|4242.8|4240|34
1605113540000|2020-11-11 16:52:20|4242.6|4239.8|4242.6|4239.8|4242.8|4240|4241.7|4238.9|67
1605113550000|2020-11-11 16:52:30|4242.8|4240|4242.6|4239.8|4242.8|4240|4242.6|4239.8|5
1605113560000|2020-11-11 16:52:40|4242.2|4239.4|4239.8|4237|4242.2|4239.4|4239.8|4237|18
1605113570000|2020-11-11 16:52:50|4239.7|4236.9|4239.6|4236.8|4239.8|4237|4239.6|4236.8|29
1605113580000|2020-11-11 16:53:00|4238.7|4235.9|4242.6|4239.8|4242.6|4239.8|4238.2|4235.4|57
1605113590000|2020-11-11 16:53:10|4241.8|4239|4241.6|4238.8|4241.8|4239|4241.2|4238.4|9
1605113600000|2020-11-11 16:53:20|4241.7|4238.9|4239.9|4237.1|4242.6|4239.8|4239.8|4237|144
1605113610000|2020-11-11 16:53:30|4239.6|4236.8|4240.6|4237.8|4240.6|4237.8|4239.6|4236.8|88
1605113620000|2020-11-11 16:53:40|4241.1|4238.3|4241.6|4238.8|4242.6|4239.8|4241.1|4238.3|50
1605113630000|2020-11-11 16:53:50|4241.9|4239.1|4242.6|4239.8|4242.6|4239.8|4241.9|4239.1|13
1605113640000|2020-11-11 16:54:00|4241.6|4238.8|4240.9|4238.1|4241.6|4238.8|4240.6|4237.8|54
1605113650000|2020-11-11 16:54:10|4241.1|4238.3|4240.2|4237.4|4241.1|4238.3|4239.6|4236.8|63
1605113660000|2020-11-11 16:54:20|4240.6|4237.8|4241.6|4238.8|4242.6|4239.8|4240.6|4237.8|32
1605113670000|2020-11-11 16:54:30|||||||||5
1605113680000|2020-11-11 16:54:40|4241.2|4238.4|4240.2|4237.4|4241.6|4238.8|4239.8|4237|38
1605113690000|2020-11-11 16:54:50|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|4239.6|4236.8|8
1605113700000|2020-11-11 16:55:00|4240.1|4237.3|4243.9|4241.1|4245.3|4242.5|4239.6|4236.8|118
1605113710000|2020-11-11 16:55:10|4243.6|4240.8|4244.9|4242.1|4245.6|4242.8|4243.6|4240.8|42
1605113720000|2020-11-11 16:55:20|4244.6|4241.8|4244.9|4242.1|4245.6|4242.8|4244.6|4241.8|20
1605113730000|2020-11-11 16:55:30|4245.3|4242.5|4244.9|4242.1|4245.3|4242.5|4244.6|4241.8|1
1605113740000|2020-11-11 16:55:40|4245.6|4242.8|4243.6|4240.8|4245.6|4242.8|4243.3|4240.5|72
1605113750000|2020-11-11 16:55:50|4243.4|4240.6|4244.6|4241.8|4244.6|4241.8|4243.4|4240.6|3
1605113760000|2020-11-11 16:56:00|4244.9|4242.1|4245.6|4242.8|4245.6|4242.8|4244.6|4241.8|59
1605113770000|2020-11-11 16:56:10|4245.9|4243.1|4246.9|4244.1|4247.6|4244.8|4245.9|4243.1|45
1605113780000|2020-11-11 16:56:20|4246.6|4243.8|4246.3|4243.5|4247.3|4244.5|4245.9|4243.1|13
1605113790000|2020-11-11 16:56:30|4246.4|4243.6|4245.1|4242.3|4246.4|4243.6|4244.9|4242.1|21
1605113800000|2020-11-11 16:56:40|4244.9|4242.1|4245.6|4242.8|4245.9|4243.1|4244.9|4242.1|41
1605113810000|2020-11-11 16:56:50|4245.9|4243.1|4245.9|4243.1|4246.3|4243.5|4245.6|4242.8|7
1605113820000|2020-11-11 16:57:00|4245.6|4242.8|4246.3|4243.5|4246.3|4243.5|4244.6|4241.8|56
1605113830000|2020-11-11 16:57:10|4246.4|4243.6|4243.9|4241.1|4246.6|4243.8|4243.9|4241.1|16
1605113840000|2020-11-11 16:57:20|4244.3|4241.5|4244.4|4241.6|4244.6|4241.8|4243.6|4240.8|11
1605113850000|2020-11-11 16:57:30|4244.3|4241.5|4242.6|4239.8|4244.6|4241.8|4242.6|4239.8|20
1605113860000|2020-11-11 16:57:40|4243.4|4240.6|4244.9|4242.1|4244.9|4242.1|4243.4|4240.6|27
1605113870000|2020-11-11 16:57:50|4245.4|4242.6|4245.3|4242.5|4245.4|4242.6|4244.9|4242.1|10
1605113880000|2020-11-11 16:58:00|4244.6|4241.8|4244.6|4241.8|4245.6|4242.8|4244.6|4241.8|16
1605113890000|2020-11-11 16:58:10|4243.9|4241.1|4243.6|4240.8|4244.3|4241.5|4243.6|4240.8|16
1605113900000|2020-11-11 16:58:20|4243.3|4240.5|4241.6|4238.8|4243.6|4240.8|4241.6|4238.8|27
1605113910000|2020-11-11 16:58:30|4241.8|4239|4243.3|4240.5|4244.6|4241.8|4241.8|4239|56
1605113920000|2020-11-11 16:58:40|4243.4|4240.6|4241.9|4239.1|4243.9|4241.1|4241.9|4239.1|45
1605113930000|2020-11-11 16:58:50|4242.6|4239.8|4243.6|4240.8|4244.6|4241.8|4242.6|4239.8|55
1605113940000|2020-11-11 16:59:00|4243.3|4240.5|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|18
1605113950000|2020-11-11 16:59:10|4242.9|4240.1|4242.9|4240.1|4243.6|4240.8|4242.6|4239.8|17
1605113960000|2020-11-11 16:59:20|4242.6|4239.8|4243.6|4240.8|4244.6|4241.8|4242.6|4239.8|24
1605113970000|2020-11-11 16:59:30|4243.9|4241.1|4241.9|4239.1|4243.9|4241.1|4241.6|4238.8|16
1605113980000|2020-11-11 16:59:40|4241.6|4238.8|4242.6|4239.8|4242.6|4239.8|4241.4|4238.6|39
1605113990000|2020-11-11 16:59:50|4242.9|4240.1|4242.9|4240.1|4242.9|4240.1|4242.9|4240.1|4
1605114000000|2020-11-11 17:00:00|4243.3|4240.5|4238.9|4236.1|4243.3|4240.5|4238.9|4236.1|83
1605114010000|2020-11-11 17:00:10|4238.6|4235.8|4238.9|4236.1|4239.4|4236.6|4238.6|4235.8|28
1605114020000|2020-11-11 17:00:20|4238.6|4235.8|4238.9|4236.1|4239.3|4236.5|4238.3|4235.5|36
1605114030000|2020-11-11 17:00:30|4239.3|4236.5|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|45
1605114040000|2020-11-11 17:00:40|4239.4|4236.6|4238.3|4235.5|4239.6|4236.8|4237.6|4234.8|42
1605114050000|2020-11-11 17:00:50|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|18
1605114060000|2020-11-11 17:01:00|4239.3|4236.5|4237.6|4234.8|4239.3|4236.5|4237.6|4234.8|17
1605114070000|2020-11-11 17:01:10|4237.3|4234.5|4236.9|4234.1|4237.6|4234.8|4236.6|4233.8|50
1605114080000|2020-11-11 17:01:20|4236.6|4233.8|4237.6|4234.8|4237.6|4234.8|4236.6|4233.8|19
1605114090000|2020-11-11 17:01:30|4237.4|4234.6|4237.6|4234.8|4237.9|4235.1|4237.1|4234.3|15
1605114100000|2020-11-11 17:01:40|4237.4|4234.6|4239.9|4237.1|4240.6|4237.8|4237.4|4234.6|57
1605114110000|2020-11-11 17:01:50|4240.2|4237.4|4239.6|4236.8|4240.6|4237.8|4239.6|4236.8|11
1605114120000|2020-11-11 17:02:00|4239.4|4236.6|4242.6|4239.8|4242.6|4239.8|4238.9|4236.1|34
1605114130000|2020-11-11 17:02:10|4242.9|4240.1|4240.9|4238.1|4242.9|4240.1|4240.9|4238.1|21
1605114140000|2020-11-11 17:02:20|4240.6|4237.8|4240.1|4237.3|4240.6|4237.8|4239.6|4236.8|32
1605114150000|2020-11-11 17:02:30|4240.4|4237.6|4240.6|4237.8|4240.6|4237.8|4240.4|4237.6|2
1605114160000|2020-11-11 17:02:40|4240.9|4238.1|4240.6|4237.8|4241.9|4239.1|4240.6|4237.8|11
1605114170000|2020-11-11 17:02:50|4240.9|4238.1|4240.6|4237.8|4240.9|4238.1|4240.6|4237.8|31
1605114180000|2020-11-11 17:03:00|4241.6|4238.8|4241.6|4238.8|4241.9|4239.1|4241.3|4238.5|45
1605114190000|2020-11-11 17:03:10|4241.9|4239.1|4242.9|4240.1|4242.9|4240.1|4241.4|4238.6|14
1605114200000|2020-11-11 17:03:20|4242.6|4239.8|4242.9|4240.1|4242.9|4240.1|4242.6|4239.8|3
1605114210000|2020-11-11 17:03:30|4243.3|4240.5|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|37
1605114220000|2020-11-11 17:03:40|4243.6|4240.8|4243.6|4240.8|4243.9|4241.1|4243.6|4240.8|10
1605114230000|2020-11-11 17:03:50|4243.3|4240.5|4244.6|4241.8|4245.6|4242.8|4242.9|4240.1|89
1605114240000|2020-11-11 17:04:00|4244.9|4242.1|4244.3|4241.5|4244.9|4242.1|4243.9|4241.1|40
1605114250000|2020-11-11 17:04:10|4243.9|4241.1|4242.9|4240.1|4244.3|4241.5|4242.6|4239.8|52
1605114260000|2020-11-11 17:04:20|4242.6|4239.8|4242.6|4239.8|4242.9|4240.1|4241.6|4238.8|41
1605114270000|2020-11-11 17:04:30|4242.9|4240.1|4242.6|4239.8|4243.1|4240.3|4241.9|4239.1|18
1605114280000|2020-11-11 17:04:40|4243.6|4240.8|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|37
1605114290000|2020-11-11 17:04:50|4242.9|4240.1|4240.9|4238.1|4242.9|4240.1|4240.6|4237.8|23
1605114300000|2020-11-11 17:05:00|4241.2|4238.4|4241.6|4238.8|4242.6|4239.8|4241.2|4238.4|62
1605114310000|2020-11-11 17:05:10|4241.9|4239.1|4243.6|4240.8|4243.6|4240.8|4241.6|4238.8|43
1605114320000|2020-11-11 17:05:20|4244.2|4241.4|4243.6|4240.8|4244.2|4241.4|4243.6|4240.8|35
1605114330000|2020-11-11 17:05:30|4243.3|4240.5|4242.6|4239.8|4243.3|4240.5|4242.6|4239.8|10
1605114340000|2020-11-11 17:05:40|4242.9|4240.1|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|16
1605114350000|2020-11-11 17:05:50|4241.6|4238.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|25
1605114360000|2020-11-11 17:06:00|4242.7|4239.9|4243.6|4240.8|4243.6|4240.8|4242.7|4239.9|11
1605114370000|2020-11-11 17:06:10|||||||||8
1605114380000|2020-11-11 17:06:20|||||||||6
1605114390000|2020-11-11 17:06:30|4243.3|4240.5|4243.6|4240.8|4243.6|4240.8|4242.6|4239.8|25
1605114400000|2020-11-11 17:06:40|4244.6|4241.8|4244.6|4241.8|4244.6|4241.8|4244.6|4241.8|13
1605114410000|2020-11-11 17:06:50|4243.9|4241.1|4244.3|4241.5|4244.6|4241.8|4243.9|4241.1|24
1605114420000|2020-11-11 17:07:00|4243.9|4241.1|4243.9|4241.1|4244.6|4241.8|4242.6|4239.8|56
1605114430000|2020-11-11 17:07:10|4243.6|4240.8|4243.6|4240.8|4243.9|4241.1|4242.6|4239.8|22
1605114440000|2020-11-11 17:07:20|4243.3|4240.5|4242.9|4240.1|4243.6|4240.8|4242.6|4239.8|12
1605114450000|2020-11-11 17:07:30|4242.6|4239.8|4245.6|4242.8|4245.6|4242.8|4242.6|4239.8|67
1605114460000|2020-11-11 17:07:40|4245.4|4242.6|4244.6|4241.8|4245.4|4242.6|4244.6|4241.8|17
1605114470000|2020-11-11 17:07:50|4244.1|4241.3|4244.6|4241.8|4244.6|4241.8|4244|4241.2|55
1605114480000|2020-11-11 17:08:00|4244.3|4241.5|4243.6|4240.8|4244.6|4241.8|4243.6|4240.8|46
1605114490000|2020-11-11 17:08:10|4244|4241.2|4243.6|4240.8|4245|4242.2|4243.6|4240.8|14
1605114500000|2020-11-11 17:08:20|4244|4241.2|4244.6|4241.8|4244.6|4241.8|4244|4241.2|18
1605114510000|2020-11-11 17:08:30|4244.1|4241.3|4244.6|4241.8|4244.6|4241.8|4244.1|4241.3|12
1605114520000|2020-11-11 17:08:40|4244.2|4241.4|4244.6|4241.8|4244.6|4241.8|4244.1|4241.3|11
1605114530000|2020-11-11 17:08:50|4245|4242.2|4244.6|4241.8|4245.6|4242.8|4244.6|4241.8|9
1605114540000|2020-11-11 17:09:00|4245|4242.2|4246.6|4243.8|4246.6|4243.8|4244.6|4241.8|26
1605114550000|2020-11-11 17:09:10|4246.1|4243.3|4245.6|4242.8|4246.6|4243.8|4244.6|4241.8|141
1605114560000|2020-11-11 17:09:20|4245|4242.2|4245.6|4242.8|4245.6|4242.8|4244.6|4241.8|27
1605114570000|2020-11-11 17:09:30|4246|4243.2|4247.6|4244.8|4248.6|4245.8|4246|4243.2|116
1605114580000|2020-11-11 17:09:40|4246.6|4243.8|4246.6|4243.8|4247|4244.2|4246.1|4243.3|38
1605114590000|2020-11-11 17:09:50|4245.6|4242.8|4246.6|4243.8|4246.6|4243.8|4245.6|4242.8|17
1605114600000|2020-11-11 17:10:00|4246.8|4244|4247.5|4244.7|4247.6|4244.8|4246.6|4243.8|24
1605114610000|2020-11-11 17:10:10|4247.1|4244.3|4246.6|4243.8|4247.6|4244.8|4246|4243.2|21
1605114620000|2020-11-11 17:10:20|4247|4244.2|4250|4247.2|4250.3|4247.5|4247|4244.2|83
1605114630000|2020-11-11 17:10:30|4249.6|4246.8|4250.6|4247.8|4251|4248.2|4249.6|4246.8|32
1605114640000|2020-11-11 17:10:40|4249.6|4246.8|4249.6|4246.8|4250.5|4247.7|4249.3|4246.5|48
1605114650000|2020-11-11 17:10:50|4250|4247.2|4250|4247.2|4250.3|4247.5|4249.6|4246.8|40
1605114660000|2020-11-11 17:11:00|4250.2|4247.4|4250|4247.2|4251|4248.2|4249.6|4246.8|33
1605114670000|2020-11-11 17:11:10|4249.6|4246.8|4250|4247.2|4250.6|4247.8|4248.6|4245.8|57
1605114680000|2020-11-11 17:11:20|4250.3|4247.5|4249.6|4246.8|4250.6|4247.8|4249.3|4246.5|62
1605114690000|2020-11-11 17:11:30|4249|4246.2|4249|4246.2|4249.6|4246.8|4248.6|4245.8|19
1605114700000|2020-11-11 17:11:40|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4247|4244.2|20
1605114710000|2020-11-11 17:11:50|4247.6|4244.8|4247.6|4244.8|4247.6|4244.8|4247.6|4244.8|9
1605114720000|2020-11-11 17:12:00|4246.6|4243.8|4245.6|4242.8|4247|4244.2|4245.6|4242.8|42
1605114730000|2020-11-11 17:12:10|4245.3|4242.5|4243|4240.2|4245.3|4242.5|4242.6|4239.8|41
1605114740000|2020-11-11 17:12:20|4242.6|4239.8|4240.6|4237.8|4242.6|4239.8|4240.6|4237.8|63
1605114750000|2020-11-11 17:12:30|4240.3|4237.5|4237.6|4234.8|4240.6|4237.8|4237|4234.2|193
1605114760000|2020-11-11 17:12:40|4237.3|4234.5|4237|4234.2|4237.6|4234.8|4236.6|4233.8|39
1605114770000|2020-11-11 17:12:50|4236.6|4233.8|4236.6|4233.8|4236.6|4233.8|4235.6|4232.8|76
1605114780000|2020-11-11 17:13:00|4236.5|4233.7|4235.6|4232.8|4236.6|4233.8|4234.6|4231.8|512
1605114790000|2020-11-11 17:13:10|4235.1|4232.3|4236.3|4233.5|4236.3|4233.5|4234.6|4231.8|67
1605114800000|2020-11-11 17:13:20|4235.6|4232.8|4235.6|4232.8|4236|4233.2|4235|4232.2|60
1605114810000|2020-11-11 17:13:30|4234.6|4231.8|4234.6|4231.8|4235.6|4232.8|4234.6|4231.8|20
1605114820000|2020-11-11 17:13:40|4234.3|4231.5|4233.6|4230.8|4234.3|4231.5|4232.6|4229.8|53
1605114830000|2020-11-11 17:13:50|4233.3|4230.5|4233|4230.2|4233.6|4230.8|4232.6|4229.8|52
1605114840000|2020-11-11 17:14:00|4232.6|4229.8|4232.6|4229.8|4233.6|4230.8|4232.6|4229.8|34
1605114850000|2020-11-11 17:14:10|4233|4230.2|4231.6|4228.8|4233|4230.2|4231.6|4228.8|60
1605114860000|2020-11-11 17:14:20|4231.3|4228.5|4232|4229.2|4232|4229.2|4230.6|4227.8|58
1605114870000|2020-11-11 17:14:30|4232.1|4229.3|4233.6|4230.8|4233.6|4230.8|4232|4229.2|60
1605114880000|2020-11-11 17:14:40|4233|4230.2|4232.6|4229.8|4233|4230.2|4232.3|4229.5|25
1605114890000|2020-11-11 17:14:50|4232.5|4229.7|4232.6|4229.8|4232.6|4229.8|4232|4229.2|44
1605114900000|2020-11-11 17:15:00|4233.6|4230.8|4237.6|4234.8|4238|4235.2|4233.6|4230.8|150
1605114910000|2020-11-11 17:15:10|4238|4235.2|4237.3|4234.5|4238|4235.2|4237|4234.2|48
1605114920000|2020-11-11 17:15:20|4237|4234.2|4236.6|4233.8|4237|4234.2|4235.6|4232.8|69
1605114930000|2020-11-11 17:15:30|4237|4234.2|4237.6|4234.8|4237.6|4234.8|4236.6|4233.8|19
1605114940000|2020-11-11 17:15:40|4237.3|4234.5|4238.6|4235.8|4238.6|4235.8|4236.6|4233.8|13
1605114950000|2020-11-11 17:15:50|4238.3|4235.5|4238.6|4235.8|4238.6|4235.8|4237.6|4234.8|31
1605114960000|2020-11-11 17:16:00|4238.3|4235.5|4239.6|4236.8|4239.8|4237|4238.3|4235.5|46
1605114970000|2020-11-11 17:16:10|4240|4237.2|4240.5|4237.7|4241|4238.2|4240|4237.2|22
1605114980000|2020-11-11 17:16:20|4240.6|4237.8|4239.6|4236.8|4240.6|4237.8|4239.6|4236.8|13
1605114990000|2020-11-11 17:16:30|4239.3|4236.5|4239.3|4236.5|4239.6|4236.8|4239.3|4236.5|28
1605115000000|2020-11-11 17:16:40|4238.6|4235.8|4239|4236.2|4239|4236.2|4238.6|4235.8|7
1605115010000|2020-11-11 17:16:50|4239.3|4236.5|4239.6|4236.8|4239.6|4236.8|4239.3|4236.5|19
1605115020000|2020-11-11 17:17:00|4239.5|4236.7|4238.6|4235.8|4239.6|4236.8|4236.6|4233.8|158
1605115030000|2020-11-11 17:17:10|4238.5|4235.7|4235.6|4232.8|4238.5|4235.7|4234.6|4231.8|38
1605115040000|2020-11-11 17:17:20|4235|4232.2|4234.6|4231.8|4235.6|4232.8|4234.1|4231.3|50
1605115050000|2020-11-11 17:17:30|4235|4232.2|4235.6|4232.8|4236.6|4233.8|4234.6|4231.8|15
1605115060000|2020-11-11 17:17:40|4236|4233.2|4238.5|4235.7|4238.5|4235.7|4236|4233.2|33
1605115070000|2020-11-11 17:17:50|4238.3|4235.5|4236.5|4233.7|4238.3|4235.5|4235.6|4232.8|14
1605115080000|2020-11-11 17:18:00|4236.6|4233.8|4235.6|4232.8|4237|4234.2|4235.6|4232.8|22
1605115090000|2020-11-11 17:18:10|4236|4233.2|4236.6|4233.8|4237|4234.2|4236|4233.2|15
1605115100000|2020-11-11 17:18:20|4237|4234.2|4236.6|4233.8|4237|4234.2|4236.6|4233.8|9
1605115110000|2020-11-11 17:18:30|4237|4234.2|4237|4234.2|4237.5|4234.7|4237|4234.2|18
1605115120000|2020-11-11 17:18:40|4237.1|4234.3|4238.6|4235.8|4239|4236.2|4237.1|4234.3|40
1605115130000|2020-11-11 17:18:50|4239|4236.2|4238.6|4235.8|4239.3|4236.5|4237.6|4234.8|40
1605115140000|2020-11-11 17:19:00|4238.3|4235.5|4238.6|4235.8|4238.6|4235.8|4237.6|4234.8|17
1605115150000|2020-11-11 17:19:10|4238.5|4235.7|4238.6|4235.8|4238.6|4235.8|4238|4235.2|16
1605115160000|2020-11-11 17:19:20|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|4239|4236.2|19
1605115170000|2020-11-11 17:19:30|4239.5|4236.7|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|13
1605115180000|2020-11-11 17:19:40|4239|4236.2|4238.6|4235.8|4239.1|4236.3|4238.6|4235.8|18
1605115190000|2020-11-11 17:19:50|4239|4236.2|4239|4236.2|4239|4236.2|4238.6|4235.8|29
1605115200000|2020-11-11 17:20:00|4238.6|4235.8|4238.6|4235.8|4239|4236.2|4238.6|4235.8|10
1605115210000|2020-11-11 17:20:10|||||||||7
1605115220000|2020-11-11 17:20:20|4239.6|4236.8|4239.6|4236.8|4240.1|4237.3|4239.6|4236.8|56
1605115230000|2020-11-11 17:20:30|4239.3|4236.5|4239.6|4236.8|4240.5|4237.7|4238.6|4235.8|33
1605115240000|2020-11-11 17:20:40|4240|4237.2|4240.6|4237.8|4240.6|4237.8|4239.6|4236.8|4
1605115250000|2020-11-11 17:20:50|4241|4238.2|4243.6|4240.8|4243.6|4240.8|4240.6|4237.8|98
1605115260000|2020-11-11 17:21:00|4243.8|4241|4244.6|4241.8|4244.6|4241.8|4243.6|4240.8|57
1605115270000|2020-11-11 17:21:10|4243.6|4240.8|4244|4241.2|4244.6|4241.8|4243.6|4240.8|51
1605115280000|2020-11-11 17:21:20|4243.6|4240.8|4243.6|4240.8|4244.6|4241.8|4243|4240.2|16
1605115290000|2020-11-11 17:21:30|4244|4241.2|4244.6|4241.8|4244.6|4241.8|4243.6|4240.8|20
1605115300000|2020-11-11 17:21:40|4244.3|4241.5|4243.3|4240.5|4244.3|4241.5|4243|4240.2|88
1605115310000|2020-11-11 17:21:50|4243|4240.2|4244.1|4241.3|4244.6|4241.8|4243|4240.2|14
1605115320000|2020-11-11 17:22:00|4244|4241.2|4244.6|4241.8|4245|4242.2|4244|4241.2|41
1605115330000|2020-11-11 17:22:10|||||||||6
1605115340000|2020-11-11 17:22:20|4244|4241.2|4242.6|4239.8|4244|4241.2|4242.6|4239.8|49
1605115350000|2020-11-11 17:22:30|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|4243.5|4240.7|41
1605115360000|2020-11-11 17:22:40|4243.3|4240.5|4243|4240.2|4243.6|4240.8|4242.6|4239.8|13
1605115370000|2020-11-11 17:22:50|4242.6|4239.8|4242.6|4239.8|4243|4240.2|4242.5|4239.7|7
1605115380000|2020-11-11 17:23:00|4242.3|4239.5|4241.6|4238.8|4242.3|4239.5|4240.6|4237.8|24
1605115390000|2020-11-11 17:23:10|4242|4239.2|4242|4239.2|4242.3|4239.5|4241.6|4238.8|27
1605115400000|2020-11-11 17:23:20|4241.6|4238.8|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|21
1605115410000|2020-11-11 17:23:30|4240.6|4237.8|4241|4238.2|4241.5|4238.7|4240.6|4237.8|18
1605115420000|2020-11-11 17:23:40|4240.6|4237.8|4238.6|4235.8|4240.6|4237.8|4238.6|4235.8|25
1605115430000|2020-11-11 17:23:50|4238|4235.2|4237.6|4234.8|4238.6|4235.8|4237.6|4234.8|40
1605115440000|2020-11-11 17:24:00|4237.3|4234.5|4237|4234.2|4237.3|4234.5|4236.5|4233.7|58
1605115450000|2020-11-11 17:24:10|4236.6|4233.8|4236|4233.2|4236.6|4233.8|4236|4233.2|16
1605115460000|2020-11-11 17:24:20|4236.3|4233.5|4235.6|4232.8|4236.3|4233.5|4235.6|4232.8|17
1605115470000|2020-11-11 17:24:30|||||||||9
1605115480000|2020-11-11 17:24:40|4235|4232.2|4235.6|4232.8|4235.6|4232.8|4235|4232.2|17
1605115490000|2020-11-11 17:24:50|4235.5|4232.7|4233.6|4230.8|4235.5|4232.7|4233.6|4230.8|21
1605115500000|2020-11-11 17:25:00|4234|4231.2|4233.6|4230.8|4234|4231.2|4233.6|4230.8|57
1605115510000|2020-11-11 17:25:10|4234|4231.2|4235.6|4232.8|4235.6|4232.8|4233.6|4230.8|16
1605115520000|2020-11-11 17:25:20|4236|4233.2|4236|4233.2|4236.6|4233.8|4235.6|4232.8|16
1605115530000|2020-11-11 17:25:30|4236.3|4233.5|4234.6|4231.8|4236.3|4233.5|4234.6|4231.8|31
1605115540000|2020-11-11 17:25:40|4235|4232.2|4235.6|4232.8|4235.6|4232.8|4234.6|4231.8|22
1605115550000|2020-11-11 17:25:50|4235.3|4232.5|4234.6|4231.8|4235.3|4232.5|4234.6|4231.8|29
1605115560000|2020-11-11 17:26:00|4234.3|4231.5|4233.3|4230.5|4234.3|4231.5|4233.3|4230.5|27
1605115570000|2020-11-11 17:26:10|4232.6|4229.8|4233|4230.2|4233.3|4230.5|4232.6|4229.8|7
1605115580000|2020-11-11 17:26:20|4233.3|4230.5|4234.5|4231.7|4234.6|4231.8|4233|4230.2|18
1605115590000|2020-11-11 17:26:30|4234.3|4231.5|4231.6|4228.8|4234.3|4231.5|4231.3|4228.5|86
1605115600000|2020-11-11 17:26:40|4231.3|4228.5|4231.6|4228.8|4231.6|4228.8|4230|4227.2|94
1605115610000|2020-11-11 17:26:50|4232|4229.2|4233|4230.2|4233|4230.2|4231.6|4228.8|29
1605115620000|2020-11-11 17:27:00|4232.6|4229.8|4233|4230.2|4233.5|4230.7|4232.6|4229.8|18
1605115630000|2020-11-11 17:27:10|4232.6|4229.8|4232.6|4229.8|4233.3|4230.5|4232.6|4229.8|4
1605115640000|2020-11-11 17:27:20|4232.5|4229.7|4232.6|4229.8|4232.6|4229.8|4232|4229.2|19
1605115650000|2020-11-11 17:27:30|4232.5|4229.7|4233.6|4230.8|4233.6|4230.8|4232.3|4229.5|9
1605115660000|2020-11-11 17:27:40|4233.3|4230.5|4231.3|4228.5|4233.3|4230.5|4231.3|4228.5|55
1605115670000|2020-11-11 17:27:50|4231.5|4228.7|4231.3|4228.5|4231.6|4228.8|4230.3|4227.5|38
1605115680000|2020-11-11 17:28:00|4231|4228.2|4231|4228.2|4231.6|4228.8|4230.3|4227.5|48
1605115690000|2020-11-11 17:28:10|4231.3|4228.5|4231.5|4228.7|4231.6|4228.8|4230.6|4227.8|23
1605115700000|2020-11-11 17:28:20|4231.3|4228.5|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|16
1605115710000|2020-11-11 17:28:30|4231.3|4228.5|4231|4228.2|4231.3|4228.5|4230.6|4227.8|42
1605115720000|2020-11-11 17:28:40|4230.6|4227.8|4229.3|4226.5|4231.3|4228.5|4229.3|4226.5|113
1605115730000|2020-11-11 17:28:50|4229|4226.2|4229.6|4226.8|4229.6|4226.8|4228.3|4225.5|64
1605115740000|2020-11-11 17:29:00|4229.3|4226.5|4229.5|4226.7|4229.5|4226.7|4229.3|4226.5|29
1605115750000|2020-11-11 17:29:10|4229.3|4226.5|4229.3|4226.5|4229.6|4226.8|4229.3|4226.5|29
1605115760000|2020-11-11 17:29:20|4229.5|4226.7|4230|4227.2|4230.3|4227.5|4229.5|4226.7|10
1605115770000|2020-11-11 17:29:30|4229.6|4226.8|4228.3|4225.5|4230.3|4227.5|4228|4225.2|72
1605115780000|2020-11-11 17:29:40|4228.6|4225.8|4227.6|4224.8|4229|4226.2|4227|4224.2|84
1605115790000|2020-11-11 17:29:50|4227.3|4224.5|4227.5|4224.7|4227.5|4224.7|4227.3|4224.5|19
1605115800000|2020-11-11 17:30:00|4228|4225.2|4230.6|4227.8|4230.6|4227.8|4228|4225.2|152
1605115810000|2020-11-11 17:30:10|4230.3|4227.5|4228|4225.2|4230.3|4227.5|4227.6|4224.8|20
1605115820000|2020-11-11 17:30:20|4227.6|4224.8|4226.3|4223.5|4228|4225.2|4226.3|4223.5|58
1605115830000|2020-11-11 17:30:30|4226|4223.2|4226|4223.2|4227.6|4224.8|4226|4223.2|48
1605115840000|2020-11-11 17:30:40|4226.6|4223.8|4227.6|4224.8|4227.6|4224.8|4226.6|4223.8|31
1605115850000|2020-11-11 17:30:50|4227.3|4224.5|4230|4227.2|4230|4227.2|4227.3|4224.5|42
1605115860000|2020-11-11 17:31:00|4229.6|4226.8|4229.6|4226.8|4230.3|4227.5|4229.6|4226.8|27
1605115870000|2020-11-11 17:31:10|4230|4227.2|4227.5|4224.7|4230|4227.2|4227.3|4224.5|107
1605115880000|2020-11-11 17:31:20|4227.3|4224.5|4228.3|4225.5|4228.3|4225.5|4227.3|4224.5|10
1605115890000|2020-11-11 17:31:30|4228.5|4225.7|4228.3|4225.5|4229.3|4226.5|4228.3|4225.5|19
1605115900000|2020-11-11 17:31:40|4228.6|4225.8|4228.3|4225.5|4229|4226.2|4228.3|4225.5|10
1605115910000|2020-11-11 17:31:50|4229.3|4226.5|4229|4226.2|4229.3|4226.5|4228.3|4225.5|17
1605115920000|2020-11-11 17:32:00|4228.7|4225.9|4229|4226.2|4229.3|4226.5|4228.3|4225.5|24
1605115930000|2020-11-11 17:32:10|4228.3|4225.5|4228.3|4225.5|4228.8|4226|4228.3|4225.5|39
1605115940000|2020-11-11 17:32:20|4228.6|4225.8|4229.3|4226.5|4229.3|4226.5|4228.6|4225.8|11
1605115950000|2020-11-11 17:32:30|4228.3|4225.5|4229.3|4226.5|4229.3|4226.5|4227.3|4224.5|65
1605115960000|2020-11-11 17:32:40|4229.5|4226.7|4230.3|4227.5|4232.3|4229.5|4229.5|4226.7|82
1605115970000|2020-11-11 17:32:50|4230.5|4227.7|4231.5|4228.7|4231.6|4228.8|4230.3|4227.5|23
1605115980000|2020-11-11 17:33:00|4231.6|4228.8|4231.3|4228.5|4232.1|4229.3|4231|4228.2|51
1605115990000|2020-11-11 17:33:10|4231|4228.2|4231|4228.2|4231|4228.2|4230.5|4227.7|11
1605116000000|2020-11-11 17:33:20|4231.3|4228.5|4231.3|4228.5|4231.6|4228.8|4231.3|4228.5|25
1605116010000|2020-11-11 17:33:30|4231.6|4228.8|4231.6|4228.8|4231.6|4228.8|4231.5|4228.7|15
1605116020000|2020-11-11 17:33:40|||||||||14
1605116030000|2020-11-11 17:33:50|4231.3|4228.5|4229.6|4226.8|4231.3|4228.5|4229|4226.2|59
1605116040000|2020-11-11 17:34:00|4230|4227.2|4229.3|4226.5|4230.3|4227.5|4229.3|4226.5|22
1605116050000|2020-11-11 17:34:10|4229.6|4226.8|4229|4226.2|4229.6|4226.8|4228.6|4225.8|38
1605116060000|2020-11-11 17:34:20|4229.3|4226.5|4229.3|4226.5|4230.3|4227.5|4229.3|4226.5|13
1605116070000|2020-11-11 17:34:30|4230|4227.2|4229.3|4226.5|4230|4227.2|4229.3|4226.5|15
1605116080000|2020-11-11 17:34:40|||||||||3
1605116090000|2020-11-11 17:34:50|4228.3|4225.5|4229.3|4226.5|4229.3|4226.5|4228.3|4225.5|24
1605116100000|2020-11-11 17:35:00|4229.6|4226.8|4229.3|4226.5|4229.6|4226.8|4229.3|4226.5|25
1605116110000|2020-11-11 17:35:10|4228.3|4225.5|4230.3|4227.5|4230.6|4227.8|4228.3|4225.5|86
1605116120000|2020-11-11 17:35:20|4230.5|4227.7|4229.4|4226.6|4231|4228.2|4229.4|4226.6|41
1605116130000|2020-11-11 17:35:30|4229.5|4226.7|4229.5|4226.7|4230|4227.2|4229.4|4226.6|13
1605116140000|2020-11-11 17:35:40|4229.4|4226.6|4229.6|4226.8|4230|4227.2|4229.4|4226.6|11
1605116150000|2020-11-11 17:35:50|4229.5|4226.7|4230|4227.2|4230|4227.2|4229.4|4226.6|11
1605116160000|2020-11-11 17:36:00|4230.4|4227.6|4229.6|4226.8|4230.5|4227.7|4228.6|4225.8|42
1605116170000|2020-11-11 17:36:10|4229.5|4226.7|4229.5|4226.7|4230.4|4227.6|4229.4|4226.6|35
1605116180000|2020-11-11 17:36:20|4229.4|4226.6|4227|4224.2|4229.4|4226.6|4227|4224.2|196
1605116190000|2020-11-11 17:36:30|4226.6|4223.8|4226.4|4223.6|4226.6|4223.8|4225.6|4222.8|30
1605116200000|2020-11-11 17:36:40|4226|4223.2|4227|4224.2|4227|4224.2|4225.6|4222.8|12
1605116210000|2020-11-11 17:36:50|4226.6|4223.8|4226.6|4223.8|4226.6|4223.8|4226.5|4223.7|14
1605116220000|2020-11-11 17:37:00|4227|4224.2|4226.4|4223.6|4227.4|4224.6|4226.4|4223.6|39
1605116230000|2020-11-11 17:37:10|4226.6|4223.8|4226|4223.2|4226.6|4223.8|4224.6|4221.8|72
1605116240000|2020-11-11 17:37:20|4225.6|4222.8|4227.6|4224.8|4227.6|4224.8|4225.6|4222.8|22
1605116250000|2020-11-11 17:37:30|4228.4|4225.6|4229|4226.2|4229.5|4226.7|4228|4225.2|191
1605116260000|2020-11-11 17:37:40|4228.5|4225.7|4228.6|4225.8|4229.4|4226.6|4228.4|4225.6|80
1605116270000|2020-11-11 17:37:50|4229|4226.2|4227.4|4224.6|4229|4226.2|4227.4|4224.6|16
1605116280000|2020-11-11 17:38:00|4227.6|4224.8|4227|4224.2|4227.6|4224.8|4226.6|4223.8|35
1605116290000|2020-11-11 17:38:10|4227.4|4224.6|4227|4224.2|4227.4|4224.6|4226.6|4223.8|3
1605116300000|2020-11-11 17:38:20|4226.6|4223.8|4225.4|4222.6|4227|4224.2|4225.4|4222.6|43
1605116310000|2020-11-11 17:38:30|4225|4222.2|4225|4222.2|4225|4222.2|4223.6|4220.8|34
1605116320000|2020-11-11 17:38:40|4224.6|4221.8|4225.4|4222.6|4226|4223.2|4224.6|4221.8|42
1605116330000|2020-11-11 17:38:50|4225|4222.2|4225|4222.2|4226|4223.2|4225|4222.2|54
1605116340000|2020-11-11 17:39:00|4224.6|4221.8|4222.6|4219.8|4224.6|4221.8|4221.9|4219.1|179
1605116350000|2020-11-11 17:39:10|4223|4220.2|4223.5|4220.7|4223.5|4220.7|4222|4219.2|30
1605116360000|2020-11-11 17:39:20|4223.4|4220.6|4220.6|4217.8|4223.4|4220.6|4220.6|4217.8|55
1605116370000|2020-11-11 17:39:30|4220.8|4218|4221.6|4218.8|4222.4|4219.6|4220.6|4217.8|369
1605116380000|2020-11-11 17:39:40|4221.5|4218.7|4218.6|4215.8|4221.6|4218.8|4218.6|4215.8|79
1605116390000|2020-11-11 17:39:50|4219.4|4216.6|4220.4|4217.6|4221|4218.2|4218.6|4215.8|161
1605116400000|2020-11-11 17:40:00|4220.5|4217.7|4221|4218.2|4221.6|4218.8|4220.5|4217.7|109
1605116410000|2020-11-11 17:40:10|4220.6|4217.8|4218.6|4215.8|4220.6|4217.8|4218.6|4215.8|46
1605116420000|2020-11-11 17:40:20|4218.4|4215.6|4218.4|4215.6|4218.6|4215.8|4218.4|4215.6|102
1605116430000|2020-11-11 17:40:30|4218.6|4215.8|4219.4|4216.6|4219.4|4216.6|4218.6|4215.8|23
1605116440000|2020-11-11 17:40:40|4219.6|4216.8|4218.4|4215.6|4219.6|4216.8|4218.4|4215.6|49
1605116450000|2020-11-11 17:40:50|4218.6|4215.8|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|35
1605116460000|2020-11-11 17:41:00|4218.5|4215.7|4219|4216.2|4219.4|4216.6|4218|4215.2|29
1605116470000|2020-11-11 17:41:10|4218.6|4215.8|4219|4216.2|4219|4216.2|4218.6|4215.8|36
1605116480000|2020-11-11 17:41:20|4218.6|4215.8|4218|4215.2|4219.4|4216.6|4217.6|4214.8|69
1605116490000|2020-11-11 17:41:30|4217.6|4214.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|29
1605116500000|2020-11-11 17:41:40|4218.5|4215.7|4222|4219.2|4222|4219.2|4218.5|4215.7|85
1605116510000|2020-11-11 17:41:50|4221.6|4218.8|4221.6|4218.8|4222.6|4219.8|4221.6|4218.8|71
1605116520000|2020-11-11 17:42:00|4222.5|4219.7|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|39
1605116530000|2020-11-11 17:42:10|4222.4|4219.6|4221.6|4218.8|4223.6|4220.8|4221.6|4218.8|56
1605116540000|2020-11-11 17:42:20|4221.5|4218.7|4221|4218.2|4221.5|4218.7|4221|4218.2|18
1605116550000|2020-11-11 17:42:30|4221.4|4218.6|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|13
1605116560000|2020-11-11 17:42:40|4222|4219.2|4222|4219.2|4222|4219.2|4221.6|4218.8|16
1605116570000|2020-11-11 17:42:50|4222.6|4219.8|4223.5|4220.7|4223.5|4220.7|4222.5|4219.7|52
1605116580000|2020-11-11 17:43:00|4223.4|4220.6|4223|4220.2|4223.6|4220.8|4222.4|4219.6|61
1605116590000|2020-11-11 17:43:10|4222.6|4219.8|4222.6|4219.8|4222.6|4219.8|4222|4219.2|12
1605116600000|2020-11-11 17:43:20|4223.4|4220.6|4223.4|4220.6|4223.6|4220.8|4223.4|4220.6|28
1605116610000|2020-11-11 17:43:30|4223.5|4220.7|4224.5|4221.7|4225|4222.2|4223.5|4220.7|37
1605116620000|2020-11-11 17:43:40|4224.4|4221.6|4223|4220.2|4224.6|4221.8|4222.4|4219.6|30
1605116630000|2020-11-11 17:43:50|4223.1|4220.3|4224|4221.2|4224.4|4221.6|4223.1|4220.3|14
1605116640000|2020-11-11 17:44:00|4224.4|4221.6|4224.5|4221.7|4224.6|4221.8|4224.4|4221.6|19
1605116650000|2020-11-11 17:44:10|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|4224.4|4221.6|13
1605116660000|2020-11-11 17:44:20|||||||||17
1605116670000|2020-11-11 17:44:30|4224.4|4221.6|4223.6|4220.8|4224.4|4221.6|4223.5|4220.7|38
1605116680000|2020-11-11 17:44:40|4224.5|4221.7|4224.6|4221.8|4224.6|4221.8|4224|4221.2|13
1605116690000|2020-11-11 17:44:50|4224.4|4221.6|4224.6|4221.8|4225|4222.2|4224.4|4221.6|14
1605116700000|2020-11-11 17:45:00|4224.4|4221.6|4223.4|4220.6|4224.5|4221.7|4222|4219.2|71
1605116710000|2020-11-11 17:45:10|4223|4220.2|4223.6|4220.8|4223.6|4220.8|4223|4220.2|30
1605116720000|2020-11-11 17:45:20|4223.5|4220.7|4223|4220.2|4223.6|4220.8|4222.6|4219.8|8
1605116730000|2020-11-11 17:45:30|4223.2|4220.4|4224.6|4221.8|4224.6|4221.8|4223.2|4220.4|30
1605116740000|2020-11-11 17:45:40|4223.6|4220.8|4224|4221.2|4224|4221.2|4223.6|4220.8|12
1605116750000|2020-11-11 17:45:50|4223.6|4220.8|4223.6|4220.8|4224|4221.2|4223.1|4220.3|10
1605116760000|2020-11-11 17:46:00|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|4224|4221.2|13
1605116770000|2020-11-11 17:46:10|4225|4222.2|4225|4222.2|4225.6|4222.8|4224.5|4221.7|38
1605116780000|2020-11-11 17:46:20|4224.6|4221.8|4225|4222.2|4225|4222.2|4224.5|4221.7|13
1605116790000|2020-11-11 17:46:30|||||||||9
1605116800000|2020-11-11 17:46:40|4225.6|4222.8|4225|4222.2|4225.6|4222.8|4224.6|4221.8|24
1605116810000|2020-11-11 17:46:50|4225.4|4222.6|4225.1|4222.3|4225.6|4222.8|4225|4222.2|21
1605116820000|2020-11-11 17:47:00|4225|4222.2|4224.6|4221.8|4225.1|4222.3|4224.5|4221.7|10
1605116830000|2020-11-11 17:47:10|4224.4|4221.6|4224.6|4221.8|4224.6|4221.8|4224.4|4221.6|13
1605116840000|2020-11-11 17:47:20|4224.4|4221.6|4223.6|4220.8|4224.4|4221.6|4223|4220.2|62
1605116850000|2020-11-11 17:47:30|4223|4220.2|4220.6|4217.8|4223.6|4220.8|4220.6|4217.8|48
1605116860000|2020-11-11 17:47:40|4221|4218.2|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|39
1605116870000|2020-11-11 17:47:50|4221|4218.2|4221|4218.2|4221|4218.2|4221|4218.2|10
1605116880000|2020-11-11 17:48:00|4221.6|4218.8|4223.6|4220.8|4223.6|4220.8|4221.6|4218.8|19
1605116890000|2020-11-11 17:48:10|4223|4220.2|4224|4221.2|4224|4221.2|4223|4220.2|8
1605116900000|2020-11-11 17:48:20|4223.6|4220.8|4223.6|4220.8|4224|4221.2|4223.6|4220.8|14
1605116910000|2020-11-11 17:48:30|4223.4|4220.6|4223.6|4220.8|4224|4221.2|4223.4|4220.6|191
1605116920000|2020-11-11 17:48:40|4224|4221.2|4223.6|4220.8|4225|4222.2|4223.6|4220.8|83
1605116930000|2020-11-11 17:48:50|4224|4221.2|4224|4221.2|4224|4221.2|4224|4221.2|7
1605116940000|2020-11-11 17:49:00|4224.5|4221.7|4224.1|4221.3|4224.6|4221.8|4224.1|4221.3|12
1605116950000|2020-11-11 17:49:10|4224|4221.2|4223|4220.2|4224|4221.2|4222.6|4219.8|15
1605116960000|2020-11-11 17:49:20|4222.6|4219.8|4222|4219.2|4222.6|4219.8|4221.6|4218.8|38
1605116970000|2020-11-11 17:49:30|4222.4|4219.6|4220.6|4217.8|4222.6|4219.8|4220.6|4217.8|20
1605116980000|2020-11-11 17:49:40|4220.2|4217.4|4220.6|4217.8|4221|4218.2|4220.1|4217.3|9
1605116990000|2020-11-11 17:49:50|4221|4218.2|4220.6|4217.8|4221|4218.2|4219.6|4216.8|46
1605117000000|2020-11-11 17:50:00|4221|4218.2|4222.6|4219.8|4223|4220.2|4220.6|4217.8|43
1605117010000|2020-11-11 17:50:10|4223.6|4220.8|4222.6|4219.8|4223.6|4220.8|4222|4219.2|18
1605117020000|2020-11-11 17:50:20|4221.4|4218.6|4220.5|4217.7|4221.4|4218.6|4220|4217.2|100
1605117030000|2020-11-11 17:50:30|4220.6|4217.8|4220|4217.2|4220.6|4217.8|4219|4216.2|30
1605117040000|2020-11-11 17:50:40|4220.4|4217.6|4220.6|4217.8|4220.6|4217.8|4220.4|4217.6|16
1605117050000|2020-11-11 17:50:50|4220.5|4217.7|4220.6|4217.8|4220.6|4217.8|4220.5|4217.7|14
1605117060000|2020-11-11 17:51:00|4220.4|4217.6|4219.6|4216.8|4220.4|4217.6|4219.4|4216.6|10
1605117070000|2020-11-11 17:51:10|4219.5|4216.7|4219.6|4216.8|4219.6|4216.8|4219.5|4216.7|42
1605117080000|2020-11-11 17:51:20|4219.5|4216.7|4221.4|4218.6|4221.6|4218.8|4219.4|4216.6|63
1605117090000|2020-11-11 17:51:30|4221.5|4218.7|4222.4|4219.6|4222.4|4219.6|4221.5|4218.7|16
1605117100000|2020-11-11 17:51:40|4222.6|4219.8|4222|4219.2|4223.4|4220.6|4222|4219.2|22
1605117110000|2020-11-11 17:51:50|4222.4|4219.6|4222.6|4219.8|4223.4|4220.6|4222|4219.2|32
1605117120000|2020-11-11 17:52:00|4222.5|4219.7|4223.6|4220.8|4224|4221.2|4222.4|4219.6|20
1605117130000|2020-11-11 17:52:10|4224|4221.2|4223|4220.2|4224.4|4221.6|4222|4219.2|27
1605117140000|2020-11-11 17:52:20|4222.6|4219.8|4222.6|4219.8|4223.4|4220.6|4222.6|4219.8|9
1605117150000|2020-11-11 17:52:30|4222.8|4220|4224|4221.2|4225.4|4222.6|4222.8|4220|66
1605117160000|2020-11-11 17:52:40|4223.6|4220.8|4224.5|4221.7|4224.6|4221.8|4223.6|4220.8|31
1605117170000|2020-11-11 17:52:50|4224.6|4221.8|4224|4221.2|4226|4223.2|4224|4221.2|74
1605117180000|2020-11-11 17:53:00|4223.6|4220.8|4224|4221.2|4224|4221.2|4223.6|4220.8|9
1605117190000|2020-11-11 17:53:10|4223.6|4220.8|4224|4221.2|4224.6|4221.8|4223.6|4220.8|9
1605117200000|2020-11-11 17:53:20|4223.6|4220.8|4224|4221.2|4224|4221.2|4223.6|4220.8|8
1605117210000|2020-11-11 17:53:30|4224.6|4221.8|4224|4221.2|4224.6|4221.8|4224|4221.2|8
1605117220000|2020-11-11 17:53:40|4223.6|4220.8|4224|4221.2|4224.6|4221.8|4223.6|4220.8|17
1605117230000|2020-11-11 17:53:50|4224.6|4221.8|4227|4224.2|4228.4|4225.6|4224.6|4221.8|201
1605117240000|2020-11-11 17:54:00|4226.6|4223.8|4226.4|4223.6|4226.6|4223.8|4225.4|4222.6|24
1605117250000|2020-11-11 17:54:10|4226|4223.2|4226|4223.2|4226|4223.2|4225.6|4222.8|55
1605117260000|2020-11-11 17:54:20|4225.4|4222.6|4226.6|4223.8|4226.6|4223.8|4225.4|4222.6|77
1605117270000|2020-11-11 17:54:30|4226.5|4223.7|4227|4224.2|4227.4|4224.6|4226.5|4223.7|14
1605117280000|2020-11-11 17:54:40|4226.6|4223.8|4226.4|4223.6|4227.6|4224.8|4226.4|4223.6|23
1605117290000|2020-11-11 17:54:50|4226.6|4223.8|4227.4|4224.6|4228|4225.2|4226.6|4223.8|21
1605117300000|2020-11-11 17:55:00|4227.5|4224.7|4226.5|4223.7|4227.6|4224.8|4226.4|4223.6|15
1605117310000|2020-11-11 17:55:10|4226.4|4223.6|4227.4|4224.6|4227.4|4224.6|4226|4223.2|10
1605117320000|2020-11-11 17:55:20|4227|4224.2|4227|4224.2|4228|4225.2|4226.4|4223.6|48
1605117330000|2020-11-11 17:55:30|4226.6|4223.8|4226.4|4223.6|4226.6|4223.8|4225.6|4222.8|35
1605117340000|2020-11-11 17:55:40|4226.5|4223.7|4226.4|4223.6|4227|4224.2|4226.4|4223.6|10
1605117350000|2020-11-11 17:55:50|4226.6|4223.8|4226.4|4223.6|4226.6|4223.8|4226|4223.2|17
1605117360000|2020-11-11 17:56:00|4225.6|4222.8|4224.6|4221.8|4226.4|4223.6|4224.4|4221.6|55
1605117370000|2020-11-11 17:56:10|4225|4222.2|4226|4223.2|4226|4223.2|4225|4222.2|42
1605117380000|2020-11-11 17:56:20|4225.6|4222.8|4225.5|4222.7|4226.4|4223.6|4225.4|4222.6|13
1605117390000|2020-11-11 17:56:30|4225.9|4223.1|4225.4|4222.6|4226.4|4223.6|4225.4|4222.6|42
1605117400000|2020-11-11 17:56:40|4225.6|4222.8|4226.6|4223.8|4226.6|4223.8|4225.6|4222.8|41
1605117410000|2020-11-11 17:56:50|4226.5|4223.7|4225|4222.2|4226.6|4223.8|4225|4222.2|65
1605117420000|2020-11-11 17:57:00|4224.4|4221.6|4224.4|4221.6|4224.4|4221.6|4222|4219.2|239
1605117430000|2020-11-11 17:57:10|4224|4221.2|4224.4|4221.6|4225|4222.2|4223.6|4220.8|28
1605117440000|2020-11-11 17:57:20|4224.6|4221.8|4224|4221.2|4225|4222.2|4224|4221.2|20
1605117450000|2020-11-11 17:57:30|4223.6|4220.8|4224|4221.2|4224.6|4221.8|4223.6|4220.8|12
1605117460000|2020-11-11 17:57:40|4223.6|4220.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|39
1605117470000|2020-11-11 17:57:50|4224|4221.2|4225|4222.2|4225.4|4222.6|4222.6|4219.8|72
1605117480000|2020-11-11 17:58:00|4225.4|4222.6|4225.4|4222.6|4225.5|4222.7|4224.6|4221.8|209
1605117490000|2020-11-11 17:58:10|4225.6|4222.8|4224|4221.2|4225.6|4222.8|4224|4221.2|125
1605117500000|2020-11-11 17:58:20|4224.4|4221.6|4224.5|4221.7|4225|4222.2|4224|4221.2|16
1605117510000|2020-11-11 17:58:30|4224.6|4221.8|4225|4222.2|4225.4|4222.6|4224.5|4221.7|3
1605117520000|2020-11-11 17:58:40|4225.4|4222.6|4224.6|4221.8|4225.4|4222.6|4224.6|4221.8|6
1605117530000|2020-11-11 17:58:50|4225|4222.2|4225.4|4222.6|4225.4|4222.6|4225|4222.2|11
1605117540000|2020-11-11 17:59:00|4225|4222.2|4224.5|4221.7|4225.4|4222.6|4224.4|4221.6|14
1605117550000|2020-11-11 17:59:10|4224.4|4221.6|4225.4|4222.6|4225.4|4222.6|4224.4|4221.6|17
1605117560000|2020-11-11 17:59:20|4224.6|4221.8|4224.4|4221.6|4225.4|4222.6|4224|4221.2|82
1605117570000|2020-11-11 17:59:30|4224.5|4221.7|4224.4|4221.6|4225.4|4222.6|4224|4221.2|11
1605117580000|2020-11-11 17:59:40|4224|4221.2|4223.4|4220.6|4224|4221.2|4223.4|4220.6|20
1605117590000|2020-11-11 17:59:50|4223.6|4220.8|4225.4|4222.6|4225.4|4222.6|4223.6|4220.8|16
1605117600000|2020-11-11 18:00:00|4225|4222.2|4224.4|4221.6|4225.4|4222.6|4224|4221.2|35
1605117610000|2020-11-11 18:00:10|||||||||6
1605117620000|2020-11-11 18:00:20|4223.4|4220.6|4218.4|4215.6|4223.4|4220.6|4217.6|4214.8|110
1605117630000|2020-11-11 18:00:30|4218.6|4215.8|4220.4|4217.6|4220.4|4217.6|4218.4|4215.6|55
1605117640000|2020-11-11 18:00:40|4220.6|4217.8|4220.6|4217.8|4221|4218.2|4220.4|4217.6|53
1605117650000|2020-11-11 18:00:50|4220.4|4217.6|4220.4|4217.6|4220.6|4217.8|4220|4217.2|103
1605117660000|2020-11-11 18:01:00|4220|4217.2|4220.4|4217.6|4221.4|4218.6|4220|4217.2|37
1605117670000|2020-11-11 18:01:10|4220.6|4217.8|4220.4|4217.6|4221.4|4218.6|4220|4217.2|30
1605117680000|2020-11-11 18:01:20|4220|4217.2|4221|4218.2|4221.4|4218.6|4220|4217.2|14
1605117690000|2020-11-11 18:01:30|4221.4|4218.6|4221|4218.2|4221.4|4218.6|4220.4|4217.6|15
1605117700000|2020-11-11 18:01:40|4220.5|4217.7|4221.4|4218.6|4221.4|4218.6|4220.5|4217.7|44
1605117710000|2020-11-11 18:01:50|4221|4218.2|4221.4|4218.6|4221.6|4218.8|4221|4218.2|55
1605117720000|2020-11-11 18:02:00|4220.6|4217.8|4221.4|4218.6|4221.4|4218.6|4220.6|4217.8|2
1605117730000|2020-11-11 18:02:10|4221.6|4218.8|4221.4|4218.6|4223.4|4220.6|4220.6|4217.8|73
1605117740000|2020-11-11 18:02:20|4221|4218.2|4221.4|4218.6|4221.9|4219.1|4220.4|4217.6|62
1605117750000|2020-11-11 18:02:30|4221|4218.2|4220.4|4217.6|4221.4|4218.6|4220.4|4217.6|33
1605117760000|2020-11-11 18:02:40|4220.6|4217.8|4221.4|4218.6|4221.4|4218.6|4220.4|4217.6|36
1605117770000|2020-11-11 18:02:50|4220.4|4217.6|4220.4|4217.6|4220.4|4217.6|4220.4|4217.6|17
1605117780000|2020-11-11 18:03:00|4219.6|4216.8|4221.4|4218.6|4221.4|4218.6|4218.4|4215.6|39
1605117790000|2020-11-11 18:03:10|4221.6|4218.8|4224.4|4221.6|4225.4|4222.6|4221.5|4218.7|109
1605117800000|2020-11-11 18:03:20|4224|4221.2|4225|4222.2|4225.4|4222.6|4223.6|4220.8|82
1605117810000|2020-11-11 18:03:30|4224.4|4221.6|4224.4|4221.6|4225|4222.2|4223.6|4220.8|38
1605117820000|2020-11-11 18:03:40|4224.5|4221.7|4225|4222.2|4225|4222.2|4224.4|4221.6|17
1605117830000|2020-11-11 18:03:50|4225.4|4222.6|4224|4221.2|4225.4|4222.6|4224|4221.2|13
1605117840000|2020-11-11 18:04:00|4223.4|4220.6|4224|4221.2|4224|4221.2|4223.4|4220.6|19
1605117850000|2020-11-11 18:04:10|4223.8|4221|4223.4|4220.6|4223.8|4221|4223.4|4220.6|14
1605117860000|2020-11-11 18:04:20|4222.4|4219.6|4222.4|4219.6|4222.4|4219.6|4221|4218.2|54
1605117870000|2020-11-11 18:04:30|4223|4220.2|4223|4220.2|4223.4|4220.6|4222.4|4219.6|33
1605117880000|2020-11-11 18:04:40|4223.4|4220.6|4225.4|4222.6|4225.4|4222.6|4223.4|4220.6|28
1605117890000|2020-11-11 18:04:50|4225|4222.2|4224.4|4221.6|4225.4|4222.6|4224.4|4221.6|29
1605117900000|2020-11-11 18:05:00|4224|4221.2|4222.9|4220.1|4224.4|4221.6|4222.4|4219.6|92
1605117910000|2020-11-11 18:05:10|4222.4|4219.6|4222.4|4219.6|4223.4|4220.6|4222.4|4219.6|13
1605117920000|2020-11-11 18:05:20|4221.4|4218.6|4221|4218.2|4221.4|4218.6|4220.4|4217.6|40
1605117930000|2020-11-11 18:05:30|4221.4|4218.6|4221.4|4218.6|4221.4|4218.6|4220.4|4217.6|11
1605117940000|2020-11-11 18:05:40|4221|4218.2|4220.4|4217.6|4221|4218.2|4220.4|4217.6|6
1605117950000|2020-11-11 18:05:50|4219.4|4216.6|4220.4|4217.6|4220.4|4217.6|4219.4|4216.6|70
1605117960000|2020-11-11 18:06:00|4220.1|4217.3|4219.4|4216.6|4220.1|4217.3|4219.4|4216.6|23
1605117970000|2020-11-11 18:06:10|4218.4|4215.6|4219.4|4216.6|4219.4|4216.6|4218.4|4215.6|30
1605117980000|2020-11-11 18:06:20|4219.8|4217|4219.5|4216.7|4220|4217.2|4219|4216.2|96
1605117990000|2020-11-11 18:06:30|4219.4|4216.6|4218.4|4215.6|4219.5|4216.7|4218.4|4215.6|25
1605118010000|2020-11-11 18:06:50|4218.3|4215.5|4218.4|4215.6|4218.4|4215.6|4218|4215.2|43
1605118020000|2020-11-11 18:07:00|4218|4215.2|4216|4213.2|4218.4|4215.6|4216|4213.2|103
1605118030000|2020-11-11 18:07:10|4215.8|4213|4216.4|4213.6|4216.4|4213.6|4215.4|4212.6|44
1605118040000|2020-11-11 18:07:20|||||||||9
1605118050000|2020-11-11 18:07:30|4216.5|4213.7|4216.4|4213.6|4218|4215.2|4216|4213.2|176
1605118060000|2020-11-11 18:07:40|4216|4213.2|4215.4|4212.6|4216.4|4213.6|4213.4|4210.6|212
1605118070000|2020-11-11 18:07:50|4215.8|4213|4216.4|4213.6|4216.4|4213.6|4215.4|4212.6|25
1605118080000|2020-11-11 18:08:00|4215.5|4212.7|4215.4|4212.6|4215.9|4213.1|4215|4212.2|25
1605118090000|2020-11-11 18:08:10|4215.5|4212.7|4215.5|4212.7|4216|4213.2|4215.4|4212.6|26
1605118100000|2020-11-11 18:08:20|4216.5|4213.7|4218|4215.2|4218|4215.2|4216.5|4213.7|92
1605118110000|2020-11-11 18:08:30|4217.6|4214.8|4216.4|4213.6|4217.6|4214.8|4216.4|4213.6|18
1605118120000|2020-11-11 18:08:40|4215.4|4212.6|4216.4|4213.6|4216.4|4213.6|4215.4|4212.6|24
1605118130000|2020-11-11 18:08:50|4216|4213.2|4215.4|4212.6|4216.4|4213.6|4215.4|4212.6|136
1605118140000|2020-11-11 18:09:00|4214.4|4211.6|4213.4|4210.6|4214.4|4211.6|4213.4|4210.6|46
1605118150000|2020-11-11 18:09:10|4213.5|4210.7|4212|4209.2|4214.4|4211.6|4211.4|4208.6|154
1605118160000|2020-11-11 18:09:20|4211.4|4208.6|4211.5|4208.7|4212.4|4209.6|4211.4|4208.6|76
1605118170000|2020-11-11 18:09:30|4211.4|4208.6|4213|4210.2|4213.4|4210.6|4211.4|4208.6|85
1605118180000|2020-11-11 18:09:40|4212.9|4210.1|4213|4210.2|4213|4210.2|4212.4|4209.6|27
1605118190000|2020-11-11 18:09:50|4213.4|4210.6|4213|4210.2|4214.4|4211.6|4212.6|4209.8|30
1605118200000|2020-11-11 18:10:00|4212.9|4210.1|4214.4|4211.6|4214.4|4211.6|4212.9|4210.1|32
1605118210000|2020-11-11 18:10:10|4214|4211.2|4213.4|4210.6|4214.4|4211.6|4213.4|4210.6|18
1605118220000|2020-11-11 18:10:20|4212.6|4209.8|4212.4|4209.6|4213|4210.2|4212.4|4209.6|38
1605118230000|2020-11-11 18:10:30|4211.4|4208.6|4206.6|4203.8|4211.4|4208.6|4206.4|4203.6|150
1605118240000|2020-11-11 18:10:40|4207|4204.2|4207.4|4204.6|4208.4|4205.6|4206.5|4203.7|141
1605118250000|2020-11-11 18:10:50|4207.6|4204.8|4207.4|4204.6|4207.6|4204.8|4207.4|4204.6|34
1605118260000|2020-11-11 18:11:00|4207|4204.2|4207.4|4204.6|4208.4|4205.6|4207|4204.2|109
1605118270000|2020-11-11 18:11:10|4207.6|4204.8|4208|4205.2|4208|4205.2|4207.5|4204.7|26
1605118280000|2020-11-11 18:11:20|4207.6|4204.8|4210|4207.2|4210|4207.2|4207.6|4204.8|333
1605118290000|2020-11-11 18:11:30|4210.4|4207.6|4213|4210.2|4213|4210.2|4210|4207.2|74
1605118300000|2020-11-11 18:11:40|4212.9|4210.1|4213.4|4210.6|4213.4|4210.6|4212.4|4209.6|9
1605118310000|2020-11-11 18:11:50|4213.8|4211|4214.6|4211.8|4215.4|4212.6|4213.6|4210.8|53
1605118320000|2020-11-11 18:12:00|4215.4|4212.6|4214.5|4211.7|4215.4|4212.6|4213.6|4210.8|28
1605118330000|2020-11-11 18:12:10|4214.4|4211.6|4214.4|4211.6|4215.5|4212.7|4214.4|4211.6|44
1605118340000|2020-11-11 18:12:20|4214.6|4211.8|4214.5|4211.7|4214.6|4211.8|4213.4|4210.6|38
1605118350000|2020-11-11 18:12:30|4214.4|4211.6|4213|4210.2|4214.6|4211.8|4211.6|4208.8|90
1605118360000|2020-11-11 18:12:40|4213.4|4210.6|4212|4209.2|4213.4|4210.6|4212|4209.2|6
1605118370000|2020-11-11 18:12:50|4212.4|4209.6|4210.9|4208.1|4212.4|4209.6|4210|4207.2|63
1605118380000|2020-11-11 18:13:00|4211|4208.2|4212.4|4209.6|4212.4|4209.6|4210.4|4207.6|27
1605118390000|2020-11-11 18:13:10|4211.4|4208.6|4211.4|4208.6|4211.4|4208.6|4211.4|4208.6|35
1605118400000|2020-11-11 18:13:20|4211.3|4208.5|4214.4|4211.6|4214.4|4211.6|4210.5|4207.7|61
1605118410000|2020-11-11 18:13:30|4214.1|4211.3|4215.4|4212.6|4215.4|4212.6|4213.4|4210.6|20
1605118420000|2020-11-11 18:13:40|4214.6|4211.8|4216.4|4213.6|4216.4|4213.6|4214.4|4211.6|54
1605118430000|2020-11-11 18:13:50|4216.6|4213.8|4216.4|4213.6|4217|4214.2|4216.4|4213.6|60
1605118440000|2020-11-11 18:14:00|4216|4213.2|4216.4|4213.6|4216.4|4213.6|4214.4|4211.6|13
1605118450000|2020-11-11 18:14:10|4217|4214.2|4216.4|4213.6|4217|4214.2|4216.4|4213.6|28
1605118460000|2020-11-11 18:14:20|||||||||9
1605118470000|2020-11-11 18:14:30|||||||||3
1605118480000|2020-11-11 18:14:40|4216.6|4213.8|4216.5|4213.7|4217.4|4214.6|4216.4|4213.6|22
1605118490000|2020-11-11 18:14:50|4217|4214.2|4217.4|4214.6|4217.9|4215.1|4217|4214.2|56
1605118500000|2020-11-11 18:15:00|4217.5|4214.7|4217.4|4214.6|4218.4|4215.6|4215.4|4212.6|74
1605118510000|2020-11-11 18:15:10|4217|4214.2|4217.4|4214.6|4218|4215.2|4217|4214.2|20
1605118520000|2020-11-11 18:15:20|4217|4214.2|4217|4214.2|4217.4|4214.6|4217|4214.2|11
1605118530000|2020-11-11 18:15:30|4216.9|4214.1|4215.4|4212.6|4217.4|4214.6|4215.4|4212.6|43
1605118540000|2020-11-11 18:15:40|4215|4212.2|4215.4|4212.6|4215.4|4212.6|4215|4212.2|1
1605118550000|2020-11-11 18:15:50|4215.6|4212.8|4217.4|4214.6|4218.4|4215.6|4215.4|4212.6|41
1605118560000|2020-11-11 18:16:00|4217.6|4214.8|4218|4215.2|4218|4215.2|4217.4|4214.6|25
1605118570000|2020-11-11 18:16:10|4218.4|4215.6|4218.4|4215.6|4219.4|4216.6|4218|4215.2|78
1605118580000|2020-11-11 18:16:20|4217.4|4214.6|4218|4215.2|4218.4|4215.6|4217.4|4214.6|18
1605118590000|2020-11-11 18:16:30|4218.4|4215.6|4217.4|4214.6|4219.4|4216.6|4217.4|4214.6|22
1605118600000|2020-11-11 18:16:40|4217|4214.2|4217.4|4214.6|4217.4|4214.6|4216|4213.2|21
1605118610000|2020-11-11 18:16:50|4217|4214.2|4217|4214.2|4217.4|4214.6|4216.5|4213.7|27
1605118620000|2020-11-11 18:17:00|4216.4|4213.6|4217|4214.2|4217|4214.2|4216.4|4213.6|17
1605118630000|2020-11-11 18:17:10|4217.4|4214.6|4218.4|4215.6|4218.6|4215.8|4217.4|4214.6|55
1605118640000|2020-11-11 18:17:20|4217.4|4214.6|4216.4|4213.6|4218.4|4215.6|4216|4213.2|610
1605118650000|2020-11-11 18:17:30|4216.8|4214|4216.9|4214.1|4217.4|4214.6|4216.5|4213.7|13
1605118660000|2020-11-11 18:17:40|4217.4|4214.6|4217.4|4214.6|4217.4|4214.6|4216.9|4214.1|7
1605118670000|2020-11-11 18:17:50|4217.9|4215.1|4217|4214.2|4218|4215.2|4216.4|4213.6|32
1605118680000|2020-11-11 18:18:00|4217.4|4214.6|4218|4215.2|4218|4215.2|4214.4|4211.6|65
1605118690000|2020-11-11 18:18:10|4218.4|4215.6|4218.5|4215.7|4219.4|4216.6|4218.4|4215.6|39
1605118700000|2020-11-11 18:18:20|4218.9|4216.1|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|176
1605118710000|2020-11-11 18:18:30|4219.4|4216.6|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|13
1605118720000|2020-11-11 18:18:40|4218.5|4215.7|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|2023
1605118730000|2020-11-11 18:18:50|4218.6|4215.8|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|13
1605118740000|2020-11-11 18:19:00|||||||||24
1605118750000|2020-11-11 18:19:10|4218|4215.2|4218.4|4215.6|4218.6|4215.8|4217.4|4214.6|58
1605118760000|2020-11-11 18:19:20|4218|4215.2|4218.4|4215.6|4218.6|4215.8|4218|4215.2|39
1605118770000|2020-11-11 18:19:30|4218|4215.2|4217.4|4214.6|4218|4215.2|4217.4|4214.6|27
1605118780000|2020-11-11 18:19:40|4217.6|4214.8|4218.4|4215.6|4218.4|4215.6|4217.4|4214.6|47
1605118790000|2020-11-11 18:19:50|4218.6|4215.8|4219|4216.2|4219|4216.2|4218.5|4215.7|19
1605118800000|2020-11-11 18:20:00|4218.4|4215.6|4218.4|4215.6|4219.4|4216.6|4218|4215.2|80
1605118810000|2020-11-11 18:20:10|4218|4215.2|4218.4|4215.6|4219.6|4216.8|4218|4215.2|65
1605118820000|2020-11-11 18:20:20|4218.6|4215.8|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|18
1605118830000|2020-11-11 18:20:30|4218.6|4215.8|4218.4|4215.6|4218.6|4215.8|4218.4|4215.6|11
1605118840000|2020-11-11 18:20:40|4218|4215.2|4217|4214.2|4218.4|4215.6|4215.5|4212.7|84
1605118850000|2020-11-11 18:20:50|4217.4|4214.6|4217|4214.2|4217.4|4214.6|4217|4214.2|40
1605118860000|2020-11-11 18:21:00|4216.8|4214|4217.4|4214.6|4217.4|4214.6|4216|4213.2|9
1605118870000|2020-11-11 18:21:10|4217|4214.2|4217|4214.2|4217.4|4214.6|4217|4214.2|61
1605118880000|2020-11-11 18:21:20|4216.4|4213.6|4217|4214.2|4217|4214.2|4216.4|4213.6|22
1605118890000|2020-11-11 18:21:30|4217.4|4214.6|4217.4|4214.6|4218|4215.2|4217.4|4214.6|46
1605118900000|2020-11-11 18:21:40|4217.6|4214.8|4219|4216.2|4219|4216.2|4217.6|4214.8|20
1605118910000|2020-11-11 18:21:50|4218.6|4215.8|4219|4216.2|4219.4|4216.6|4218.4|4215.6|22
1605118920000|2020-11-11 18:22:00|4219.4|4216.6|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|207
1605118930000|2020-11-11 18:22:10|4217.6|4214.8|4218.4|4215.6|4218.4|4215.6|4217.4|4214.6|298
1605118940000|2020-11-11 18:22:20|4218.5|4215.7|4219|4216.2|4220.6|4217.8|4218.4|4215.6|119
1605118950000|2020-11-11 18:22:30|4219.4|4216.6|4220|4217.2|4220|4217.2|4218.4|4215.6|40
1605118960000|2020-11-11 18:22:40|4219.6|4216.8|4219.6|4216.8|4220|4217.2|4219|4216.2|42
1605118970000|2020-11-11 18:22:50|4219.4|4216.6|4217.6|4214.8|4219.5|4216.7|4217.4|4214.6|46
1605118980000|2020-11-11 18:23:00|4216.6|4213.8|4216.6|4213.8|4217|4214.2|4215.6|4212.8|36
1605118990000|2020-11-11 18:23:10|4216|4213.2|4215.6|4212.8|4216|4213.2|4215.6|4212.8|14
1605119000000|2020-11-11 18:23:20|4215|4212.2|4211.6|4208.8|4215|4212.2|4211.6|4208.8|121
1605119010000|2020-11-11 18:23:30|4212|4209.2|4211.6|4208.8|4212|4209.2|4211.6|4208.8|12
1605119020000|2020-11-11 18:23:40|4212.6|4209.8|4212.6|4209.8|4213|4210.2|4212.6|4209.8|17
1605119030000|2020-11-11 18:23:50|4213|4210.2|4209.6|4206.8|4213|4210.2|4209.6|4206.8|87
1605119040000|2020-11-11 18:24:00|4210|4207.2|4209|4206.2|4210.4|4207.6|4208|4205.2|112
1605119050000|2020-11-11 18:24:10|4209.4|4206.6|4210|4207.2|4210|4207.2|4209|4206.2|28
1605119060000|2020-11-11 18:24:20|4209.6|4206.8|4209|4206.2|4210|4207.2|4208.6|4205.8|21
1605119070000|2020-11-11 18:24:30|4209.4|4206.6|4209.6|4206.8|4209.6|4206.8|4209|4206.2|36
1605119080000|2020-11-11 18:24:40|4209.4|4206.6|4210|4207.2|4210.4|4207.6|4209|4206.2|17
1605119090000|2020-11-11 18:24:50|4209.6|4206.8|4209.4|4206.6|4209.6|4206.8|4209|4206.2|116
1605119100000|2020-11-11 18:25:00|4209.5|4206.7|4208|4205.2|4209.6|4206.8|4208|4205.2|32
1605119110000|2020-11-11 18:25:10|4208.4|4205.6|4208.6|4205.8|4209.6|4206.8|4208|4205.2|17
1605119120000|2020-11-11 18:25:20|4209|4206.2|4209.5|4206.7|4209.6|4206.8|4208.6|4205.8|216
1605119130000|2020-11-11 18:25:30|4209.4|4206.6|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|51
1605119140000|2020-11-11 18:25:40|4209|4206.2|4208|4205.2|4209.5|4206.7|4207.6|4204.8|37
1605119150000|2020-11-11 18:25:50|4208.5|4205.7|4208.6|4205.8|4209.6|4206.8|4208|4205.2|36
1605119160000|2020-11-11 18:26:00|4209|4206.2|4209|4206.2|4209.5|4206.7|4208.6|4205.8|19
1605119170000|2020-11-11 18:26:10|4208.6|4205.8|4205.6|4202.8|4209|4206.2|4205.6|4202.8|58
1605119180000|2020-11-11 18:26:20|4206.6|4203.8|4208.6|4205.8|4208.6|4205.8|4206.6|4203.8|31
1605119190000|2020-11-11 18:26:30|4209|4206.2|4209|4206.2|4209|4206.2|4208|4205.2|76
1605119200000|2020-11-11 18:26:40|4208.6|4205.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|30
1605119210000|2020-11-11 18:26:50|4209.5|4206.7|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|10
1605119220000|2020-11-11 18:27:00|4209|4206.2|4209.6|4206.8|4209.6|4206.8|4209|4206.2|23
1605119230000|2020-11-11 18:27:10|4210.6|4207.8|4209.6|4206.8|4210.6|4207.8|4209|4206.2|152
1605119240000|2020-11-11 18:27:20|4209.4|4206.6|4209.6|4206.8|4209.6|4206.8|4209|4206.2|21
1605119250000|2020-11-11 18:27:30|4208.6|4205.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|22
1605119260000|2020-11-11 18:27:40|4208|4205.2|4207.6|4204.8|4209.6|4206.8|4207.6|4204.8|26
1605119270000|2020-11-11 18:27:50|4208.6|4205.8|4209.1|4206.3|4209.6|4206.8|4208.1|4205.3|29
1605119280000|2020-11-11 18:28:00|4209|4206.2|4208.6|4205.8|4209.1|4206.3|4207.6|4204.8|10
1605119290000|2020-11-11 18:28:10|4208.4|4205.6|4208|4205.2|4208.4|4205.6|4207.6|4204.8|16
1605119300000|2020-11-11 18:28:20|4207.6|4204.8|4210.6|4207.8|4211.6|4208.8|4207.6|4204.8|187
1605119310000|2020-11-11 18:28:30|4211|4208.2|4212.6|4209.8|4212.6|4209.8|4210.6|4207.8|103
1605119320000|2020-11-11 18:28:40|4212.5|4209.7|4212.6|4209.8|4213|4210.2|4212.4|4209.6|42
1605119330000|2020-11-11 18:28:50|4213|4210.2|4217.6|4214.8|4218|4215.2|4213|4210.2|269
1605119340000|2020-11-11 18:29:00|4218|4215.2|4215.6|4212.8|4218|4215.2|4215.6|4212.8|32
1605119350000|2020-11-11 18:29:10|4216|4213.2|4217|4214.2|4217.4|4214.6|4215|4212.2|54
1605119360000|2020-11-11 18:29:20|4216.6|4213.8|4216.6|4213.8|4217.4|4214.6|4216.4|4213.6|53
1605119370000|2020-11-11 18:29:30|4217|4214.2|4216.6|4213.8|4217|4214.2|4216.4|4213.6|27
1605119380000|2020-11-11 18:29:40|4217|4214.2|4217|4214.2|4217.4|4214.6|4217|4214.2|42
1605119390000|2020-11-11 18:29:50|4217.4|4214.6|4217.4|4214.6|4217.6|4214.8|4217|4214.2|23
1605119400000|2020-11-11 18:30:00|4217.6|4214.8|4217|4214.2|4218.4|4215.6|4217|4214.2|37
1605119410000|2020-11-11 18:30:10|4216.6|4213.8|4217.6|4214.8|4218|4215.2|4216.6|4213.8|14
1605119420000|2020-11-11 18:30:20|4218|4215.2|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|65
1605119430000|2020-11-11 18:30:30|4217.4|4214.6|4218.6|4215.8|4218.6|4215.8|4217.4|4214.6|47
1605119440000|2020-11-11 18:30:40|4218.4|4215.6|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|27
1605119450000|2020-11-11 18:30:50|4218|4215.2|4219.4|4216.6|4219.6|4216.8|4218|4215.2|54
1605119460000|2020-11-11 18:31:00|4218.6|4215.8|4220.6|4217.8|4220.6|4217.8|4218.6|4215.8|58
1605119470000|2020-11-11 18:31:10|||||||||55
1605119480000|2020-11-11 18:31:20|4219.6|4216.8|4220|4217.2|4220.4|4217.6|4219.6|4216.8|58
1605119490000|2020-11-11 18:31:30|4220.6|4217.8|4219.1|4216.3|4220.6|4217.8|4219|4216.2|54
1605119500000|2020-11-11 18:31:40|4218.6|4215.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|15
1605119510000|2020-11-11 18:31:50|4219|4216.2|4218.6|4215.8|4219.6|4216.8|4216.6|4213.8|96
1605119520000|2020-11-11 18:32:00|||||||||2
1605119530000|2020-11-11 18:32:10|4219.2|4216.4|4220.6|4217.8|4220.6|4217.8|4219.2|4216.4|52
1605119540000|2020-11-11 18:32:20|4220.4|4217.6|4219.1|4216.3|4220.4|4217.6|4219|4216.2|35
1605119550000|2020-11-11 18:32:30|4219.6|4216.8|4220.5|4217.7|4220.6|4217.8|4219.1|4216.3|27
1605119560000|2020-11-11 18:32:40|4220.6|4217.8|4220.5|4217.7|4220.6|4217.8|4219.6|4216.8|31
1605119570000|2020-11-11 18:32:50|4220|4217.2|4220.4|4217.6|4220.6|4217.8|4220|4217.2|15
1605119580000|2020-11-11 18:33:00|4220|4217.2|4220.6|4217.8|4220.6|4217.8|4220|4217.2|16
1605119590000|2020-11-11 18:33:10|4221.6|4218.8|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|56
1605119600000|2020-11-11 18:33:20|4221|4218.2|4223.2|4220.4|4223.6|4220.8|4220.6|4217.8|109
1605119610000|2020-11-11 18:33:30|4223.6|4220.8|4223|4220.2|4223.6|4220.8|4222.6|4219.8|76
1605119620000|2020-11-11 18:33:40|4222.6|4219.8|4223|4220.2|4223|4220.2|4222.4|4219.6|23
1605119630000|2020-11-11 18:33:50|4223.5|4220.7|4222.6|4219.8|4225|4222.2|4222.4|4219.6|141
1605119640000|2020-11-11 18:34:00|4222|4219.2|4221|4218.2|4222.5|4219.7|4221|4218.2|40
1605119650000|2020-11-11 18:34:10|4220.6|4217.8|4221|4218.2|4221|4218.2|4219.6|4216.8|42
1605119660000|2020-11-11 18:34:20|4220.6|4217.8|4220.6|4217.8|4221|4218.2|4220.6|4217.8|7
1605119670000|2020-11-11 18:34:30|4220.4|4217.6|4220|4217.2|4221|4218.2|4219.5|4216.7|36
1605119680000|2020-11-11 18:34:40|4220.4|4217.6|4220|4217.2|4220.6|4217.8|4219.6|4216.8|22
1605119690000|2020-11-11 18:34:50|4220.4|4217.6|4220|4217.2|4220.5|4217.7|4220|4217.2|14
1605119700000|2020-11-11 18:35:00|4220.4|4217.6|4218.6|4215.8|4220.4|4217.6|4218.6|4215.8|15
1605119710000|2020-11-11 18:35:10|4218.4|4215.6|4218.6|4215.8|4218.6|4215.8|4218|4215.2|21
1605119720000|2020-11-11 18:35:20|4218.5|4215.7|4218.6|4215.8|4218.6|4215.8|4218|4215.2|30
1605119730000|2020-11-11 18:35:30|4219|4216.2|4221.6|4218.8|4221.6|4218.8|4218.6|4215.8|63
1605119740000|2020-11-11 18:35:40|4221.2|4218.4|4220.6|4217.8|4221.2|4218.4|4220|4217.2|35
1605119750000|2020-11-11 18:35:50|4221.4|4218.6|4222.2|4219.4|4222.5|4219.7|4220.6|4217.8|1646
1605119760000|2020-11-11 18:36:00|4222.6|4219.8|4221.6|4218.8|4222.6|4219.8|4220.6|4217.8|381
1605119770000|2020-11-11 18:36:10|4220.6|4217.8|4221.1|4218.3|4221.6|4218.8|4220.6|4217.8|36
1605119780000|2020-11-11 18:36:20|4221.6|4218.8|4222.2|4219.4|4222.6|4219.8|4221.1|4218.3|37
1605119790000|2020-11-11 18:36:30|4222.1|4219.3|4221.6|4218.8|4222.1|4219.3|4221.6|4218.8|3
1605119800000|2020-11-11 18:36:40|4222|4219.2|4221.6|4218.8|4222|4219.2|4221.6|4218.8|25
1605119810000|2020-11-11 18:36:50|4221.4|4218.6|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|27
1605119820000|2020-11-11 18:37:00|4221.4|4218.6|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|21
1605119830000|2020-11-11 18:37:10|4221.4|4218.6|4219|4216.2|4221.4|4218.6|4218.6|4215.8|50
1605119840000|2020-11-11 18:37:20|4219.4|4216.6|4219.6|4216.8|4220.6|4217.8|4219.4|4216.6|27
1605119850000|2020-11-11 18:37:30|4219.4|4216.6|4218.6|4215.8|4219.6|4216.8|4218.5|4215.7|29
1605119860000|2020-11-11 18:37:40|4218.4|4215.6|4218|4215.2|4218.6|4215.8|4218|4215.2|27
1605119870000|2020-11-11 18:37:50|4217.6|4214.8|4218|4215.2|4218|4215.2|4216.7|4213.9|161
1605119880000|2020-11-11 18:38:00|4217.6|4214.8|4217.4|4214.6|4218.4|4215.6|4216|4213.2|53
1605119890000|2020-11-11 18:38:10|4217|4214.2|4215.6|4212.8|4217.4|4214.6|4215.6|4212.8|59
1605119900000|2020-11-11 18:38:20|4216|4213.2|4216.5|4213.7|4216.6|4213.8|4215.6|4212.8|37
1605119910000|2020-11-11 18:38:30|4216.6|4213.8|4217|4214.2|4217.4|4214.6|4216.6|4213.8|12
1605119920000|2020-11-11 18:38:40|4217.4|4214.6|4216.6|4213.8|4217.4|4214.6|4216.6|4213.8|9
1605119930000|2020-11-11 18:38:50|4217|4214.2|4217|4214.2|4217|4214.2|4216.6|4213.8|22
1605119940000|2020-11-11 18:39:00|||||||||32
1605119950000|2020-11-11 18:39:10|4217.4|4214.6|4214|4211.2|4217.4|4214.6|4214|4211.2|79
1605119960000|2020-11-11 18:39:20|4213.6|4210.8|4213.6|4210.8|4214.4|4211.6|4213.6|4210.8|30
1605119970000|2020-11-11 18:39:30|4214|4211.2|4213.6|4210.8|4214.4|4211.6|4213.5|4210.7|5
1605119980000|2020-11-11 18:39:40|4214|4211.2|4214.6|4211.8|4214.6|4211.8|4214|4211.2|26
1605119990000|2020-11-11 18:39:50|4214.4|4211.6|4214.6|4211.8|4214.6|4211.8|4213.6|4210.8|29
1605120000000|2020-11-11 18:40:00|4214.4|4211.6|4213.6|4210.8|4214.4|4211.6|4213.4|4210.6|35
1605120010000|2020-11-11 18:40:10|4214|4211.2|4214|4211.2|4214.6|4211.8|4213.6|4210.8|17
1605120020000|2020-11-11 18:40:20|4214.4|4211.6|4214|4211.2|4215|4212.2|4214|4211.2|16
1605120030000|2020-11-11 18:40:30|4213.6|4210.8|4212.6|4209.8|4214|4211.2|4211.6|4208.8|28
1605120040000|2020-11-11 18:40:40|4212.4|4209.6|4212.5|4209.7|4212.6|4209.8|4212.4|4209.6|25
1605120050000|2020-11-11 18:40:50|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4212.4|4209.6|9
1605120060000|2020-11-11 18:41:00|4212.5|4209.7|4213.6|4210.8|4213.6|4210.8|4212.4|4209.6|29
1605120070000|2020-11-11 18:41:10|4214.6|4211.8|4213.6|4210.8|4214.6|4211.8|4213.5|4210.7|81
1605120080000|2020-11-11 18:41:20|4214|4211.2|4211.6|4208.8|4214|4211.2|4211.6|4208.8|41
1605120090000|2020-11-11 18:41:30|4212.4|4209.6|4213.4|4210.6|4214.4|4211.6|4211.6|4208.8|112
1605120100000|2020-11-11 18:41:40|4213|4210.2|4212|4209.2|4213.4|4210.6|4212|4209.2|9
1605120110000|2020-11-11 18:41:50|4212.4|4209.6|4213.6|4210.8|4214.6|4211.8|4212|4209.2|81
1605120120000|2020-11-11 18:42:00|4214|4211.2|4213.6|4210.8|4214|4211.2|4213|4210.2|25
1605120130000|2020-11-11 18:42:10|4213.4|4210.6|4213|4210.2|4213.6|4210.8|4212.6|4209.8|24
1605120140000|2020-11-11 18:42:20|4212.6|4209.8|4213.2|4210.4|4213.6|4210.8|4212.6|4209.8|337
1605120150000|2020-11-11 18:42:30|4213.6|4210.8|4213.6|4210.8|4213.6|4210.8|4212.6|4209.8|37
1605120160000|2020-11-11 18:42:40|4213.5|4210.7|4213.6|4210.8|4213.6|4210.8|4212.6|4209.8|6
1605120170000|2020-11-11 18:42:50|4213.4|4210.6|4212.6|4209.8|4213.5|4210.7|4211.6|4208.8|55
1605120180000|2020-11-11 18:43:00|4212.4|4209.6|4208.4|4205.6|4212.4|4209.6|4207.6|4204.8|157
1605120190000|2020-11-11 18:43:10|4208|4205.2|4207.4|4204.6|4208.4|4205.6|4206.4|4203.6|183
1605120200000|2020-11-11 18:43:20|4207|4204.2|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|174
1605120210000|2020-11-11 18:43:30|4207.4|4204.6|4204.6|4201.8|4207.6|4204.8|4204.6|4201.8|113
1605120220000|2020-11-11 18:43:40|4204.4|4201.6|4205.6|4202.8|4205.6|4202.8|4204.4|4201.6|40
1605120230000|2020-11-11 18:43:50|4206|4203.2|4206.6|4203.8|4209|4206.2|4205.5|4202.7|164
1605120240000|2020-11-11 18:44:00|4206.4|4203.6|4206|4203.2|4207|4204.2|4205.6|4202.8|55
1605120250000|2020-11-11 18:44:10|4205.6|4202.8|4206|4203.2|4206.5|4203.7|4205|4202.2|30
1605120260000|2020-11-11 18:44:20|4205.6|4202.8|4206.6|4203.8|4206.6|4203.8|4205.6|4202.8|25
1605120270000|2020-11-11 18:44:30|4207|4204.2|4206.6|4203.8|4207.4|4204.6|4206.6|4203.8|19
1605120280000|2020-11-11 18:44:40|4206.4|4203.6|4206.6|4203.8|4207.6|4204.8|4205.4|4202.6|215
1605120290000|2020-11-11 18:44:50|4207.2|4204.4|4204|4201.2|4207.4|4204.6|4204|4201.2|150
1605120300000|2020-11-11 18:45:00|4203.6|4200.8|4202|4199.2|4204.6|4201.8|4201.6|4198.8|186
1605120310000|2020-11-11 18:45:10|4202.4|4199.6|4202.4|4199.6|4203.4|4200.6|4201.6|4198.8|86
1605120320000|2020-11-11 18:45:20|4202|4199.2|4203.6|4200.8|4204.4|4201.6|4201.6|4198.8|66
1605120330000|2020-11-11 18:45:30|4204|4201.2|4202.6|4199.8|4204.6|4201.8|4202.6|4199.8|70
1605120340000|2020-11-11 18:45:40|4203.6|4200.8|4202.6|4199.8|4203.6|4200.8|4202.6|4199.8|136
1605120350000|2020-11-11 18:45:50|4203|4200.2|4202.6|4199.8|4203.4|4200.6|4202|4199.2|49
1605120360000|2020-11-11 18:46:00|4203.4|4200.6|4200.6|4197.8|4203.6|4200.8|4200.6|4197.8|82
1605120370000|2020-11-11 18:46:10|4201.4|4198.6|4201.5|4198.7|4201.6|4198.8|4200.6|4197.8|67
1605120380000|2020-11-11 18:46:20|4201.6|4198.8|4200.4|4197.6|4201.6|4198.8|4199.5|4196.7|148
1605120390000|2020-11-11 18:46:30|4200|4197.2|4198|4195.2|4201.7|4197.6|4197.4|4191.7|468
1605120400000|2020-11-11 18:46:40|4198.4|4195.6|4199.6|4196.8|4199.6|4196.8|4197.6|4194.8|99
1605120410000|2020-11-11 18:46:50|4199.5|4196.7|4200|4197.2|4200.4|4197.6|4199.4|4196.6|94
1605120420000|2020-11-11 18:47:00|4199.4|4196.6|4198|4195.2|4200|4197.2|4197.4|4194.6|77
1605120430000|2020-11-11 18:47:10|4198.4|4195.6|4198.4|4195.6|4198.6|4195.8|4198|4195.2|21
1605120440000|2020-11-11 18:47:20|4198.5|4195.7|4198.4|4195.6|4198.5|4195.7|4197.4|4194.6|49
1605120450000|2020-11-11 18:47:30|4198.6|4195.8|4204|4201.2|4205.4|4202.6|4198.4|4195.6|483
1605120460000|2020-11-11 18:47:40|4203|4200.2|4201.4|4198.6|4203|4200.2|4199.4|4196.6|196
1605120470000|2020-11-11 18:47:50|4201.5|4198.7|4201.4|4198.6|4202.4|4199.6|4200.4|4197.6|122
1605120480000|2020-11-11 18:48:00|4201|4198.2|4201.4|4198.6|4202.4|4199.6|4201|4198.2|74
1605120490000|2020-11-11 18:48:10|4200.5|4197.7|4200.9|4198.1|4201|4198.2|4197.6|4194.8|170
1605120500000|2020-11-11 18:48:20|4200.5|4197.7|4198.4|4195.6|4201|4198.2|4198.4|4195.6|92
1605120510000|2020-11-11 18:48:30|4198.5|4195.7|4199|4196.2|4199.4|4196.6|4198.4|4195.6|123
1605120520000|2020-11-11 18:48:40|4198.4|4195.6|4199.5|4196.7|4199.6|4196.8|4198|4195.2|70
1605120530000|2020-11-11 18:48:50|4199.4|4196.6|4198.4|4195.6|4199.4|4196.6|4197.6|4194.8|97
1605120540000|2020-11-11 18:49:00|4197.6|4194.8|4199.4|4196.6|4200|4197.2|4197.4|4194.6|46
1605120550000|2020-11-11 18:49:10|4199.5|4196.7|4199|4196.2|4199.5|4196.7|4198.6|4195.8|17
1605120560000|2020-11-11 18:49:20|4198.6|4195.8|4197.4|4194.6|4199|4196.2|4197.4|4194.6|34
1605120570000|2020-11-11 18:49:30|||||||||29
1605120580000|2020-11-11 18:49:40|4197|4194.2|4197.4|4194.6|4197.4|4194.6|4197|4194.2|40
1605120590000|2020-11-11 18:49:50|4197.2|4194.4|4197.4|4194.6|4197.4|4194.6|4197.2|4194.4|116
1605120600000|2020-11-11 18:50:00|4198.4|4195.6|4198.4|4195.6|4198.6|4195.8|4198|4195.2|210
1605120610000|2020-11-11 18:50:10|4198.9|4196.1|4199|4196.2|4200.4|4197.6|4198.9|4196.1|19
1605120620000|2020-11-11 18:50:20|4199.4|4196.6|4198.4|4195.6|4199.4|4196.6|4198|4195.2|37
1605120630000|2020-11-11 18:50:30|4198.6|4195.8|4201.4|4198.6|4201.4|4198.6|4198.6|4195.8|28
1605120640000|2020-11-11 18:50:40|4201.6|4198.8|4199|4196.2|4201.6|4198.8|4198.4|4195.6|44
1605120650000|2020-11-11 18:50:50|4199.4|4196.6|4199|4196.2|4199.4|4196.6|4198.4|4195.6|31
1605120660000|2020-11-11 18:51:00|4199.4|4196.6|4199.4|4196.6|4199.6|4196.8|4198.4|4195.6|29
1605120670000|2020-11-11 18:51:10|4199|4196.2|4198.4|4195.6|4199.4|4196.6|4197.4|4194.6|47
1605120680000|2020-11-11 18:51:20|4198.5|4195.7|4195.4|4192.6|4198.5|4195.7|4195.4|4192.6|151
1605120690000|2020-11-11 18:51:30|4195.6|4192.8|4197|4194.2|4197.4|4194.6|4195.4|4192.6|614
1605120700000|2020-11-11 18:51:40|4197.4|4194.6|4197.6|4194.8|4197.6|4194.8|4197|4194.2|21
1605120710000|2020-11-11 18:51:50|4197.5|4194.7|4197.6|4194.8|4197.6|4194.8|4196.6|4193.8|21
1605120720000|2020-11-11 18:52:00|4197.4|4194.6|4199|4196.2|4199.4|4196.6|4196.6|4193.8|49
1605120730000|2020-11-11 18:52:10|4199.4|4196.6|4199.6|4196.8|4199.6|4196.8|4198|4195.2|65
1605120740000|2020-11-11 18:52:20|4199.5|4196.7|4198.6|4195.8|4199.6|4196.8|4198.6|4195.8|29
1605120750000|2020-11-11 18:52:30|4199|4196.2|4197.6|4194.8|4199.6|4196.8|4197|4194.2|41
1605120760000|2020-11-11 18:52:40|4197|4194.2|4196.6|4193.8|4197.6|4194.8|4196.4|4193.6|74
1605120770000|2020-11-11 18:52:50|4197|4194.2|4197|4194.2|4197.5|4194.7|4196.6|4193.8|5
1605120780000|2020-11-11 18:53:00|4196.6|4193.8|4197.4|4194.6|4197.4|4194.6|4196.6|4193.8|14
1605120790000|2020-11-11 18:53:10|4197.6|4194.8|4195.6|4192.8|4197.6|4194.8|4195.4|4192.6|134
1605120800000|2020-11-11 18:53:20|4195.5|4192.7|4196.6|4193.8|4196.6|4193.8|4195.4|4192.6|150
1605120810000|2020-11-11 18:53:30|4196.4|4193.6|4196.4|4193.6|4196.6|4193.8|4196.4|4193.6|27
1605120820000|2020-11-11 18:53:40|4195.6|4192.8|4195.6|4192.8|4196|4193.2|4194.6|4191.8|201
1605120830000|2020-11-11 18:53:50|4195.4|4192.6|4195|4192.2|4195.4|4192.6|4193.6|4190.8|107
1605120840000|2020-11-11 18:54:00|4195.4|4192.6|4200|4197.2|4200|4197.2|4194.6|4191.8|257
1605120850000|2020-11-11 18:54:10|4200.4|4197.6|4199|4196.2|4200.6|4197.8|4199|4196.2|202
1605120860000|2020-11-11 18:54:20|4198.9|4196.1|4198.5|4195.7|4198.9|4196.1|4197.6|4194.8|59
1605120870000|2020-11-11 18:54:30|4198.6|4195.8|4199|4196.2|4200|4197.2|4198.5|4195.7|34
1605120880000|2020-11-11 18:54:40|4198.6|4195.8|4198|4195.2|4198.6|4195.8|4197.4|4194.6|36
1605120890000|2020-11-11 18:54:50|4197.5|4194.7|4199|4196.2|4199|4196.2|4197.5|4194.7|25
1605120900000|2020-11-11 18:55:00|4199.4|4196.6|4201|4198.2|4201|4198.2|4199.4|4196.6|37
1605120910000|2020-11-11 18:55:10|4201.4|4198.6|4199|4196.2|4201.4|4198.6|4198.6|4195.8|52
1605120920000|2020-11-11 18:55:20|4199.4|4196.6|4198.4|4195.6|4199.4|4196.6|4197.6|4194.8|35
1605120930000|2020-11-11 18:55:30|4198.5|4195.7|4198.6|4195.8|4198.6|4195.8|4198.4|4195.6|25
1605120940000|2020-11-11 18:55:40|4198.5|4195.7|4198.4|4195.6|4198.6|4195.8|4198|4195.2|47
1605120950000|2020-11-11 18:55:50|4198.6|4195.8|4195.4|4192.6|4198.6|4195.8|4195|4192.2|201
1605120960000|2020-11-11 18:56:00|4196.4|4193.6|4194.6|4191.8|4196.4|4193.6|4193.6|4190.8|333
1605120970000|2020-11-11 18:56:10|4194.5|4191.7|4194|4191.2|4195.6|4192.8|4192.6|4189.8|234
1605120980000|2020-11-11 18:56:20|4194.5|4191.7|4194.5|4191.7|4195.4|4192.6|4194.4|4191.6|24
1605120990000|2020-11-11 18:56:30|4194.6|4191.8|4193.4|4190.6|4195|4192.2|4193.4|4190.6|95
1605121000000|2020-11-11 18:56:40|4193.5|4190.7|4192.5|4189.7|4193.6|4190.8|4192.3|4189.5|99
1605121010000|2020-11-11 18:56:50|4192.4|4189.6|4194|4191.2|4195|4192.2|4192.4|4189.6|30
1605121020000|2020-11-11 18:57:00|4194.4|4191.6|4193|4190.2|4194.4|4191.6|4192.4|4189.6|155
1605121030000|2020-11-11 18:57:10|4192.8|4190|4189.6|4186.8|4192.8|4190|4188.6|4185.8|139
1605121040000|2020-11-11 18:57:20|4189.4|4186.6|4191|4188.2|4191|4188.2|4189.4|4186.6|64
1605121050000|2020-11-11 18:57:30|4190|4187.2|4190.4|4187.6|4192.6|4189.8|4190|4187.2|188
1605121060000|2020-11-11 18:57:40|4189.6|4186.8|4186|4183.2|4190|4187.2|4185.5|4182.7|294
1605121070000|2020-11-11 18:57:50|4186.4|4183.6|4186.4|4183.6|4187|4184.2|4186|4183.2|40
1605121080000|2020-11-11 18:58:00|4186|4183.2|4185.4|4182.6|4188.4|4185.6|4185.4|4182.6|99
1605121090000|2020-11-11 18:58:10|4185.5|4182.7|4185.6|4182.8|4187|4184.2|4185|4182.2|90
1605121100000|2020-11-11 18:58:20|4186|4183.2|4186|4183.2|4186.5|4183.7|4185|4182.2|55
1605121110000|2020-11-11 18:58:30|4186.5|4183.7|4185.4|4182.6|4187.2|4184.4|4184.6|4181.8|151
1605121120000|2020-11-11 18:58:40|4185|4182.2|4187.4|4184.6|4187.4|4184.6|4184.6|4181.8|152
1605121130000|2020-11-11 18:58:50|4187.6|4184.8|4189|4186.2|4191.4|4188.6|4187.6|4184.8|125
1605121140000|2020-11-11 18:59:00|4188.6|4185.8|4187.6|4184.8|4189|4186.2|4187.4|4184.6|81
1605121150000|2020-11-11 18:59:10|4187.5|4184.7|4187|4184.2|4188.5|4185.7|4186.4|4183.6|104
1605121160000|2020-11-11 18:59:20|4186.8|4184|4191|4188.2|4191.4|4188.6|4186|4183.2|328
1605121170000|2020-11-11 18:59:30|4191.4|4188.6|4189.9|4187.1|4191.4|4188.6|4189.4|4186.6|103
1605121180000|2020-11-11 18:59:40|4190|4187.2|4189.4|4186.6|4190.4|4187.6|4188.4|4185.6|123
1605121190000|2020-11-11 18:59:50|4189|4186.2|4189.4|4186.6|4189.6|4186.8|4188.4|4185.6|97
1605121200000|2020-11-11 19:00:00|4189.6|4186.8|4189.4|4186.6|4191|4188.2|4188.5|4185.7|139
1605121210000|2020-11-11 19:00:10|4189.5|4186.7|4190|4187.2|4190.4|4187.6|4189.5|4186.7|16
1605121220000|2020-11-11 19:00:20|4189.9|4187.1|4189.4|4186.6|4190.4|4187.6|4189|4186.2|65
1605121230000|2020-11-11 19:00:30|4189.6|4186.8|4189|4186.2|4189.6|4186.8|4188.4|4185.6|53
1605121240000|2020-11-11 19:00:40|4189.4|4186.6|4190.4|4187.6|4191.6|4188.8|4189.4|4186.6|78
1605121250000|2020-11-11 19:00:50|4189.6|4186.8|4189.5|4186.7|4191.9|4189.1|4189.5|4186.7|67
1605121260000|2020-11-11 19:01:00|4189.9|4187.1|4190|4187.2|4190|4187.2|4188.4|4185.6|44
1605121270000|2020-11-11 19:01:10|4189.9|4187.1|4189.4|4186.6|4190|4187.2|4189|4186.2|10
1605121280000|2020-11-11 19:01:20|4189|4186.2|4188.9|4186.1|4189.4|4186.6|4188.4|4185.6|22
1605121290000|2020-11-11 19:01:30|4188.5|4185.7|4185.6|4182.8|4188.5|4185.7|4185.4|4182.6|195
1605121300000|2020-11-11 19:01:40|4185.4|4182.6|4187.4|4184.6|4188|4185.2|4185.4|4182.6|101
1605121310000|2020-11-11 19:01:50|4187|4184.2|4186.4|4183.6|4187.6|4184.8|4186.4|4183.6|85
1605121320000|2020-11-11 19:02:00|4186|4183.2|4192.6|4189.8|4193|4190.2|4185.6|4182.8|203
1605121330000|2020-11-11 19:02:10|4192.4|4189.6|4192|4189.2|4193.6|4190.8|4192|4189.2|90
1605121340000|2020-11-11 19:02:20|4191.6|4188.8|4194.4|4191.6|4194.4|4191.6|4191.6|4188.8|71
1605121350000|2020-11-11 19:02:30|4194.6|4191.8|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|135
1605121360000|2020-11-11 19:02:40|4195|4192.2|4195.4|4192.6|4196.4|4193.6|4195|4192.2|63
1605121370000|2020-11-11 19:02:50|4195|4192.2|4196|4193.2|4196.4|4193.6|4195|4192.2|34
1605121380000|2020-11-11 19:03:00|4196.4|4193.6|4197.5|4194.7|4198.8|4196|4195.6|4192.8|262
1605121390000|2020-11-11 19:03:10|4197.6|4194.8|4196.4|4193.6|4197.6|4194.8|4195.6|4192.8|418
1605121400000|2020-11-11 19:03:20|4196|4193.2|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|10
1605121410000|2020-11-11 19:03:30|4195.6|4192.8|4198.6|4195.8|4199.4|4196.6|4195.6|4192.8|157
1605121420000|2020-11-11 19:03:40|4199|4196.2|4196.6|4193.8|4199|4196.2|4196.6|4193.8|29
1605121430000|2020-11-11 19:03:50|4197|4194.2|4195.4|4192.6|4197.6|4194.8|4195|4192.2|71
1605121440000|2020-11-11 19:04:00|4194.6|4191.8|4195|4192.2|4195.4|4192.6|4193.6|4190.8|66
1605121450000|2020-11-11 19:04:10|4195.4|4192.6|4194|4191.2|4196|4193.2|4194|4191.2|58
1605121460000|2020-11-11 19:04:20|4193.6|4190.8|4193.6|4190.8|4194|4191.2|4193.4|4190.6|37
1605121470000|2020-11-11 19:04:30|4193.5|4190.7|4194|4191.2|4194.4|4191.6|4193|4190.2|18
1605121480000|2020-11-11 19:04:40|4193.6|4190.8|4194|4191.2|4196|4193.2|4193.4|4190.6|62
1605121490000|2020-11-11 19:04:50|4193.6|4190.8|4193.6|4190.8|4194|4191.2|4193.4|4190.6|24
1605121500000|2020-11-11 19:05:00|4193.4|4190.6|4192|4189.2|4193.4|4190.6|4191.6|4188.8|121
1605121510000|2020-11-11 19:05:10|4191.6|4188.8|4190.6|4187.8|4193.4|4190.6|4190.5|4187.7|148
1605121520000|2020-11-11 19:05:20|4190.4|4187.6|4191|4188.2|4191.5|4188.7|4190|4187.2|223
1605121530000|2020-11-11 19:05:30|4190.6|4187.8|4191|4188.2|4191.6|4188.8|4190.6|4187.8|51
1605121540000|2020-11-11 19:05:40|4190.6|4187.8|4190|4187.2|4191|4188.2|4189.6|4186.8|25
1605121550000|2020-11-11 19:05:50|4190.4|4187.6|4192|4189.2|4192.4|4189.6|4189.5|4186.7|73
1605121560000|2020-11-11 19:06:00|4191.6|4188.8|4191.6|4188.8|4193.4|4190.6|4191|4188.2|51
1605121570000|2020-11-11 19:06:10|4192.6|4189.8|4192.5|4189.7|4193.4|4190.6|4192.4|4189.6|29
1605121580000|2020-11-11 19:06:20|4193.4|4190.6|4190|4187.2|4194|4191.2|4189.4|4186.6|176
1605121590000|2020-11-11 19:06:30|4190.3|4187.5|4191.4|4188.6|4192.4|4189.6|4190.3|4187.5|283
1605121600000|2020-11-11 19:06:40|4191.6|4188.8|4192|4189.2|4192.4|4189.6|4191.4|4188.6|76
1605121610000|2020-11-11 19:06:50|4192.4|4189.6|4192|4189.2|4193|4190.2|4192|4189.2|29
1605121620000|2020-11-11 19:07:00|4192.4|4189.6|4193.4|4190.6|4193.4|4190.6|4191.4|4188.6|32
1605121630000|2020-11-11 19:07:10|4193.5|4190.7|4194|4191.2|4194.4|4191.6|4193.4|4190.6|21
1605121640000|2020-11-11 19:07:20|4194.4|4191.6|4194|4191.2|4194.5|4191.7|4193.6|4190.8|78
1605121650000|2020-11-11 19:07:30|4193.4|4190.6|4193.4|4190.6|4194|4191.2|4192.4|4189.6|55
1605121660000|2020-11-11 19:07:40|4192.6|4189.8|4191.4|4188.6|4193|4190.2|4191|4188.2|40
1605121670000|2020-11-11 19:07:50|4192|4189.2|4193.6|4190.8|4193.6|4190.8|4192|4189.2|35
1605121680000|2020-11-11 19:08:00|4194|4191.2|4194.4|4191.6|4194.6|4191.8|4192|4189.2|92
1605121690000|2020-11-11 19:08:10|4194|4191.2|4193.6|4190.8|4194|4191.2|4192.4|4189.6|55
1605121700000|2020-11-11 19:08:20|4194|4191.2|4194.4|4191.6|4194.6|4191.8|4194|4191.2|24
1605121710000|2020-11-11 19:08:30|4194.5|4191.7|4193.4|4190.6|4194.6|4191.8|4192.4|4189.6|110
1605121720000|2020-11-11 19:08:40|4193.6|4190.8|4194.6|4191.8|4194.6|4191.8|4192.5|4189.7|159
1605121730000|2020-11-11 19:08:50|4195|4192.2|4194|4191.2|4195.4|4192.6|4194|4191.2|28
1605121740000|2020-11-11 19:09:00|4194.6|4191.8|4194.6|4191.8|4194.6|4191.8|4193.6|4190.8|53
1605121750000|2020-11-11 19:09:10|4194.4|4191.6|4194.6|4191.8|4195.6|4192.8|4194.4|4191.6|63
1605121760000|2020-11-11 19:09:20|4194.4|4191.6|4194.5|4191.7|4194.6|4191.8|4193.6|4190.8|25
1605121770000|2020-11-11 19:09:30|4194.4|4191.6|4194.6|4191.8|4195|4192.2|4194|4191.2|17
1605121780000|2020-11-11 19:09:40|4195|4192.2|4194.4|4191.6|4195.4|4192.6|4193.6|4190.8|11
1605121790000|2020-11-11 19:09:50|4194.6|4191.8|4193.6|4190.8|4194.6|4191.8|4193.6|4190.8|12
1605121800000|2020-11-11 19:10:00|4193.5|4190.7|4193.4|4190.6|4193.5|4190.7|4191.4|4188.6|39
1605121810000|2020-11-11 19:10:10|4193|4190.2|4194.4|4191.6|4194.4|4191.6|4192|4189.2|24
1605121820000|2020-11-11 19:10:20|4194.6|4191.8|4194.6|4191.8|4195.4|4192.6|4194.6|4191.8|26
1605121830000|2020-11-11 19:10:30|4195|4192.2|4195.4|4192.6|4195.6|4192.8|4194.6|4191.8|69
1605121840000|2020-11-11 19:10:40|4194.6|4191.8|4194.6|4191.8|4195|4192.2|4193.6|4190.8|48
1605121850000|2020-11-11 19:10:50|4194.4|4191.6|4194|4191.2|4195|4192.2|4194|4191.2|84
1605121860000|2020-11-11 19:11:00|4194.4|4191.6|4194.6|4191.8|4194.6|4191.8|4194|4191.2|35
1605121870000|2020-11-11 19:11:10|4195|4192.2|4194|4191.2|4195.6|4192.8|4193.6|4190.8|27
1605121880000|2020-11-11 19:11:20|4194.4|4191.6|4194|4191.2|4194.4|4191.6|4193.4|4190.6|57
1605121890000|2020-11-11 19:11:30|4194.5|4191.7|4194.6|4191.8|4195|4192.2|4194|4191.2|49
1605121900000|2020-11-11 19:11:40|4195.6|4192.8|4196|4193.2|4196.6|4193.8|4195.6|4192.8|43
1605121910000|2020-11-11 19:11:50|4195.6|4192.8|4196|4193.2|4196.4|4193.6|4194.4|4191.6|99
1605121920000|2020-11-11 19:12:00|4196.4|4193.6|4196|4193.2|4196.4|4193.6|4195.4|4192.6|36
1605121930000|2020-11-11 19:12:10|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|337
1605121940000|2020-11-11 19:12:20|4194.6|4191.8|4195.4|4192.6|4195.4|4192.6|4194.6|4191.8|43
1605121950000|2020-11-11 19:12:30|4195.6|4192.8|4195.6|4192.8|4196.4|4193.6|4195.5|4192.7|47
1605121960000|2020-11-11 19:12:40|4196.4|4193.6|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|112
1605121970000|2020-11-11 19:12:50|4197|4194.2|4197|4194.2|4197|4194.2|4196.4|4193.6|13
1605121980000|2020-11-11 19:13:00|4197.4|4194.6|4196.6|4193.8|4197.4|4194.6|4196.6|4193.8|142
1605121990000|2020-11-11 19:13:10|4197|4194.2|4197|4194.2|4197.4|4194.6|4196.5|4193.7|15
1605122000000|2020-11-11 19:13:20|4197.4|4194.6|4196.6|4193.8|4197.4|4194.6|4196.6|4193.8|5
1605122010000|2020-11-11 19:13:30|4197|4194.2|4197.6|4194.8|4198.4|4195.6|4197|4194.2|47
1605122020000|2020-11-11 19:13:40|4198|4195.2|4195.6|4192.8|4198|4195.2|4195.4|4192.6|69
1605122030000|2020-11-11 19:13:50|||||||||168
1605122040000|2020-11-11 19:14:00|4195|4192.2|4195.4|4192.6|4195.6|4192.8|4194.5|4191.7|33
1605122050000|2020-11-11 19:14:10|4195.6|4192.8|4193.6|4190.8|4195.6|4192.8|4192.6|4189.8|39
1605122060000|2020-11-11 19:14:20|4193.5|4190.7|4195|4192.2|4195.4|4192.6|4193.5|4190.7|35
1605122070000|2020-11-11 19:14:30|4195.6|4192.8|4200|4197.2|4200.6|4197.8|4195.6|4192.8|146
1605122080000|2020-11-11 19:14:40|4199.6|4196.8|4198.5|4195.7|4199.6|4196.8|4198.4|4195.6|21
1605122090000|2020-11-11 19:14:50|4198.6|4195.8|4198|4195.2|4199.4|4196.6|4197.6|4194.8|362
1605122100000|2020-11-11 19:15:00|4198.4|4195.6|4199.6|4196.8|4199.6|4196.8|4198.4|4195.6|57
1605122110000|2020-11-11 19:15:10|4200|4197.2|4202.4|4199.6|4202.4|4199.6|4200|4197.2|143
1605122120000|2020-11-11 19:15:20|4202|4199.2|4201.6|4198.8|4202.4|4199.6|4201.4|4198.6|22
1605122130000|2020-11-11 19:15:30|4201.4|4198.6|4204.4|4201.6|4204.4|4201.6|4201.4|4198.6|44
1605122140000|2020-11-11 19:15:40|4204.5|4201.7|4204|4201.2|4205|4202.2|4203|4200.2|117
1605122150000|2020-11-11 19:15:50|4204.4|4201.6|4202.6|4199.8|4204.4|4201.6|4202.6|4199.8|43
1605122160000|2020-11-11 19:16:00|4203|4200.2|4203.4|4200.6|4204|4201.2|4201.6|4198.8|54
1605122170000|2020-11-11 19:16:10|4203.5|4200.7|4203|4200.2|4203.6|4200.8|4202.4|4199.6|37
1605122180000|2020-11-11 19:16:20|4203.4|4200.6|4204|4201.2|4204|4201.2|4203.4|4200.6|67
1605122190000|2020-11-11 19:16:30|4204.4|4201.6|4203.6|4200.8|4204.6|4201.8|4203.4|4200.6|63
1605122200000|2020-11-11 19:16:40|4204.4|4201.6|4202|4199.2|4204.6|4201.8|4201.4|4198.6|98
1605122210000|2020-11-11 19:16:50|4201.6|4198.8|4202.6|4199.8|4202.6|4199.8|4200.6|4197.8|43
1605122220000|2020-11-11 19:17:00|4201.6|4198.8|4199.6|4196.8|4201.6|4198.8|4198.6|4195.8|129
1605122230000|2020-11-11 19:17:10|4200|4197.2|4199.6|4196.8|4200.6|4197.8|4199.4|4196.6|28
1605122240000|2020-11-11 19:17:20|4199.5|4196.7|4200|4197.2|4200|4197.2|4199.5|4196.7|9
1605122250000|2020-11-11 19:17:30|4200.5|4197.7|4201|4198.2|4201|4198.2|4200.5|4197.7|27
1605122260000|2020-11-11 19:17:40|4201.4|4198.6|4199.6|4196.8|4201.4|4198.6|4199|4196.2|71
1605122270000|2020-11-11 19:17:50|4200|4197.2|4199.6|4196.8|4200|4197.2|4199.6|4196.8|0
1605122280000|2020-11-11 19:18:00|4200|4197.2|4200.5|4197.7|4200.6|4197.8|4200|4197.2|46
1605122290000|2020-11-11 19:18:10|4200.4|4197.6|4198.6|4195.8|4201|4198.2|4198.6|4195.8|46
1605122300000|2020-11-11 19:18:20|4199|4196.2|4198|4195.2|4199.4|4196.6|4198|4195.2|51
1605122310000|2020-11-11 19:18:30|4198.6|4195.8|4199|4196.2|4200.6|4197.8|4198.6|4195.8|68
1605122320000|2020-11-11 19:18:40|4199.4|4196.6|4200|4197.2|4200.6|4197.8|4199.4|4196.6|120
1605122330000|2020-11-11 19:18:50|4200.4|4197.6|4199.4|4196.6|4200.4|4197.6|4199.4|4196.6|6
1605122340000|2020-11-11 19:19:00|4199|4196.2|4199.6|4196.8|4199.6|4196.8|4198|4195.2|48
1605122350000|2020-11-11 19:19:10|4199.4|4196.6|4196.6|4193.8|4199.4|4196.6|4196|4193.2|121
1605122360000|2020-11-11 19:19:20|4197|4194.2|4195.6|4192.8|4197|4194.2|4195.6|4192.8|88
1605122370000|2020-11-11 19:19:30|4195.4|4192.6|4194.4|4191.6|4195.6|4192.8|4194.4|4191.6|72
1605122380000|2020-11-11 19:19:40|4194.5|4191.7|4195|4192.2|4195.4|4192.6|4194.4|4191.6|46
1605122390000|2020-11-11 19:19:50|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|4195.4|4192.6|8
1605122400000|2020-11-11 19:20:00|4196|4193.2|4197.6|4194.8|4197.6|4194.8|4196|4193.2|109
1605122410000|2020-11-11 19:20:10|4197.5|4194.7|4194.6|4191.8|4197.6|4194.8|4194.6|4191.8|33
1605122420000|2020-11-11 19:20:20|4195.4|4192.6|4196|4193.2|4196.4|4193.6|4195.4|4192.6|14
1605122430000|2020-11-11 19:20:30|4196.4|4193.6|4197.5|4194.7|4197.6|4194.8|4196.4|4193.6|42
1605122440000|2020-11-11 19:20:40|4197.6|4194.8|4196.6|4193.8|4198|4195.2|4196|4193.2|43
1605122450000|2020-11-11 19:20:50|4196.5|4193.7|4197|4194.2|4197.4|4194.6|4196.5|4193.7|269
1605122460000|2020-11-11 19:21:00|4197.4|4194.6|4198.6|4195.8|4198.6|4195.8|4197|4194.2|187
1605122470000|2020-11-11 19:21:10|4198.4|4195.6|4197.6|4194.8|4198.6|4195.8|4197.4|4194.6|49
1605122480000|2020-11-11 19:21:20|4197.5|4194.7|4198|4195.2|4198|4195.2|4196.6|4193.8|30
1605122490000|2020-11-11 19:21:30|4198.5|4195.7|4198.6|4195.8|4200|4197.2|4198|4195.2|55
1605122500000|2020-11-11 19:21:40|4198.5|4195.7|4199|4196.2|4199.6|4196.8|4198.5|4195.7|25
1605122510000|2020-11-11 19:21:50|4198.6|4195.8|4198.6|4195.8|4199|4196.2|4197.6|4194.8|28
1605122520000|2020-11-11 19:22:00|4199|4196.2|4198.6|4195.8|4199.6|4196.8|4198.5|4195.7|48
1605122530000|2020-11-11 19:22:10|4198.4|4195.6|4199.6|4196.8|4200.4|4197.6|4198.4|4195.6|29
1605122540000|2020-11-11 19:22:20|4200.4|4197.6|4200|4197.2|4200.6|4197.8|4199.6|4196.8|98
1605122550000|2020-11-11 19:22:30|4199.6|4196.8|4200.4|4197.6|4200.6|4197.8|4199.6|4196.8|29
1605122560000|2020-11-11 19:22:40|4200.5|4197.7|4201|4198.2|4201.4|4198.6|4200.4|4197.6|22
1605122570000|2020-11-11 19:22:50|4201.4|4198.6|4201|4198.2|4201.6|4198.8|4201|4198.2|56
1605122580000|2020-11-11 19:23:00|4200.6|4197.8|4200.6|4197.8|4201.4|4198.6|4200.6|4197.8|38
1605122590000|2020-11-11 19:23:10|4201|4198.2|4199.6|4196.8|4201.6|4198.8|4199.6|4196.8|96
1605122600000|2020-11-11 19:23:20|4200|4197.2|4199.6|4196.8|4200.6|4197.8|4198.6|4195.8|78
1605122610000|2020-11-11 19:23:30|4200|4197.2|4200|4197.2|4200.6|4197.8|4199.6|4196.8|111
1605122620000|2020-11-11 19:23:40|4199.6|4196.8|4197|4194.2|4200|4197.2|4196.6|4193.8|184
1605122630000|2020-11-11 19:23:50|4196.6|4193.8|4197|4194.2|4198.4|4195.6|4196.6|4193.8|179
1605122640000|2020-11-11 19:24:00|4196.9|4194.1|4193.6|4190.8|4196.9|4194.1|4193.6|4190.8|177
1605122650000|2020-11-11 19:24:10|4194|4191.2|4193.6|4190.8|4194.4|4191.6|4193.4|4190.6|122
1605122660000|2020-11-11 19:24:20|4194|4191.2|4192.4|4189.6|4194.4|4191.6|4192.4|4189.6|139
1605122670000|2020-11-11 19:24:30|4191.4|4188.6|4191.7|4188.9|4192|4189.2|4191|4188.2|78
1605122680000|2020-11-11 19:24:40|4191.4|4188.6|4187.4|4184.6|4191.7|4188.9|4186.4|4183.6|240
1605122690000|2020-11-11 19:24:50|4187|4184.2|4185.7|4182.9|4187|4184.2|4183|4180.2|341
1605122700000|2020-11-11 19:25:00|4186|4183.2|4189.7|4186.9|4191|4188.2|4186|4183.2|237
1605122710000|2020-11-11 19:25:10|4189.4|4186.6|4188.4|4185.6|4190.4|4187.6|4187.4|4184.6|154
1605122720000|2020-11-11 19:25:20|4188.5|4185.7|4189|4186.2|4189|4186.2|4186.4|4183.6|74
1605122730000|2020-11-11 19:25:30|4188.5|4185.7|4190|4187.2|4191|4188.2|4188.5|4185.7|89
1605122740000|2020-11-11 19:25:40|4189.5|4186.7|4190|4187.2|4190.4|4187.6|4189|4186.2|82
1605122750000|2020-11-11 19:25:50|4190.4|4187.6|4187.4|4184.6|4190.4|4187.6|4187.4|4184.6|259
1605122760000|2020-11-11 19:26:00|4187|4184.2|4183.4|4180.6|4187.7|4184.9|4181.4|4178.6|301
1605122770000|2020-11-11 19:26:10|4183|4180.2|4181.4|4178.6|4186.4|4183.6|4179.5|4176.7|561
1605122780000|2020-11-11 19:26:20|4180.4|4177.6|4177.8|4175|4181.3|4178.5|4177.4|4174.6|426
1605122790000|2020-11-11 19:26:30|4178.2|4175.4|4175.2|4172.4|4179.8|4177|4175.2|4172.4|403
1605122800000|2020-11-11 19:26:40|4175.4|4172.6|4175.4|4172.6|4178.2|4175.4|4174.4|4171.6|319
1605122810000|2020-11-11 19:26:50|4175.8|4173|4171.3|4168.5|4175.8|4173|4171.3|4168.5|1888
1605122820000|2020-11-11 19:27:00|4171.2|4168.4|4165.2|4162.4|4172.2|4169.4|4165.2|4162.4|494
1605122830000|2020-11-11 19:27:10|4165.1|4162.3|4163.8|4161|4165.1|4162.3|4160.2|4157.4|691
1605122840000|2020-11-11 19:27:20|4163.4|4160.6|4160.7|4157.9|4163.8|4161|4158.4|4155.6|506
1605122850000|2020-11-11 19:27:30|4160.8|4158|4158.2|4155.4|4160.8|4158|4155.2|4152.4|376
1605122860000|2020-11-11 19:27:40|4158.3|4155.5|4162.2|4159.4|4162.2|4159.4|4157.3|4154.5|294
1605122870000|2020-11-11 19:27:50|4162.8|4160|4166.2|4163.4|4166.2|4163.4|4160.2|4157.4|506
1605122880000|2020-11-11 19:28:00|4165.4|4162.6|4173.3|4170.5|4174.2|4171.4|4164.2|4161.4|837
1605122890000|2020-11-11 19:28:10|4173.2|4170.4|4168.2|4165.4|4173.2|4170.4|4166.4|4163.6|637
1605122900000|2020-11-11 19:28:20|4169.4|4166.6|4161.2|4158.4|4169.8|4167|4160.8|4158|516
1605122910000|2020-11-11 19:28:30|4161.4|4158.6|4168.2|4165.4|4168.2|4165.4|4161.2|4158.4|499
1605122920000|2020-11-11 19:28:40|4169|4166.2|4166.2|4163.4|4171.2|4168.4|4165.8|4163|1384
1605122930000|2020-11-11 19:28:50|4167.2|4164.4|4167.3|4164.5|4168.8|4166|4166.2|4163.4|885
1605122940000|2020-11-11 19:29:00|4167.4|4164.6|4171.4|4168.6|4171.4|4168.6|4167.2|4164.4|702
1605122950000|2020-11-11 19:29:10|4171.8|4169|4169.4|4166.6|4173.8|4171|4169.4|4166.6|601
1605122960000|2020-11-11 19:29:20|4170.4|4167.6|4169.4|4166.6|4171.4|4168.6|4168.4|4165.6|530
1605122970000|2020-11-11 19:29:30|4169.3|4166.5|4171.4|4168.6|4172.2|4169.4|4167.2|4164.4|472
1605122980000|2020-11-11 19:29:40|4171.2|4168.4|4166.4|4163.6|4171.2|4168.4|4166.3|4163.5|491
1605122990000|2020-11-11 19:29:50|4167.3|4164.5|4165.4|4162.6|4168.2|4165.4|4164.4|4161.6|485
1605123000000|2020-11-11 19:30:00|4165.8|4163|4165|4162.2|4166.7|4163.9|4164|4161.2|2741
1605123010000|2020-11-11 19:30:10|4164.9|4162.1|4160|4157.2|4165.4|4162.6|4159.7|4156.9|475
1605123020000|2020-11-11 19:30:20|4159.7|4156.9|4164.7|4161.9|4165.4|4162.6|4159.4|4156.6|319
1605123030000|2020-11-11 19:30:30|4165|4162.2|4167.4|4164.6|4167.5|4164.7|4164.4|4161.6|134
1605123040000|2020-11-11 19:30:40|4167|4164.2|4166|4163.2|4168|4165.2|4166|4163.2|92
1605123050000|2020-11-11 19:30:50|4165.7|4162.9|4171.7|4168.9|4172|4169.2|4165.7|4162.9|191
1605123060000|2020-11-11 19:31:00|4171.5|4168.7|4172|4169.2|4172.4|4169.6|4170.4|4167.6|101
1605123070000|2020-11-11 19:31:10|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171|4168.2|107
1605123080000|2020-11-11 19:31:20|4171.5|4168.7|4171.4|4168.6|4173|4170.2|4170.7|4167.9|95
1605123090000|2020-11-11 19:31:30|4171.7|4168.9|4171.4|4168.6|4172.4|4169.6|4170.4|4167.6|89
1605123100000|2020-11-11 19:31:40|4171.5|4168.7|4172.4|4169.6|4173.4|4170.6|4171|4168.2|285
1605123110000|2020-11-11 19:31:50|4173|4170.2|4171.5|4168.7|4173|4170.2|4170.7|4167.9|178
1605123120000|2020-11-11 19:32:00|4171.4|4168.6|4172|4169.2|4172.7|4169.9|4171.4|4168.6|85
1605123130000|2020-11-11 19:32:10|4172.4|4169.6|4171|4168.2|4172.4|4169.6|4171|4168.2|65
1605123140000|2020-11-11 19:32:20|4171.4|4168.6|4172|4169.2|4172|4169.2|4170.4|4167.6|35
1605123150000|2020-11-11 19:32:30|4171.9|4169.1|4171.4|4168.6|4172.4|4169.6|4170.4|4167.6|57
1605123160000|2020-11-11 19:32:40|4171|4168.2|4170.4|4167.6|4171.4|4168.6|4170|4167.2|74
1605123170000|2020-11-11 19:32:50|4169.4|4166.6|4170|4167.2|4170.4|4167.6|4168.4|4165.6|37
1605123180000|2020-11-11 19:33:00|4170.4|4167.6|4168|4165.2|4170.4|4167.6|4166.4|4163.6|148
1605123190000|2020-11-11 19:33:10|4167.9|4165.1|4168.4|4165.6|4169.4|4166.6|4167.4|4164.6|65
1605123200000|2020-11-11 19:33:20|4168|4165.2|4166|4163.2|4168|4165.2|4164.4|4161.6|95
1605123210000|2020-11-11 19:33:30|4166.4|4163.6|4166.4|4163.6|4167|4164.2|4165.4|4162.6|38
1605123220000|2020-11-11 19:33:40|4166|4163.2|4165|4162.2|4166.4|4163.6|4164.7|4161.9|50
1605123230000|2020-11-11 19:33:50|4165.4|4162.6|4167.4|4164.6|4167.4|4164.6|4165|4162.2|41
1605123240000|2020-11-11 19:34:00|4167|4164.2|4164.5|4161.7|4168.4|4165.6|4164.4|4161.6|79
1605123250000|2020-11-11 19:34:10|4165|4162.2|4166|4163.2|4167|4164.2|4164.7|4161.9|35
1605123260000|2020-11-11 19:34:20|4165.4|4162.6|4166.4|4163.6|4166.4|4163.6|4165.4|4162.6|9
1605123270000|2020-11-11 19:34:30|4166|4163.2|4164|4161.2|4167|4164.2|4164|4161.2|111
1605123280000|2020-11-11 19:34:40|4164.4|4161.6|4165|4162.2|4165.4|4162.6|4164|4161.2|23
1605123290000|2020-11-11 19:34:50|4165.4|4162.6|4166|4163.2|4166|4163.2|4164.4|4161.6|30
1605123300000|2020-11-11 19:35:00|4165.4|4162.6|4165.5|4162.7|4166.9|4164.1|4165.4|4162.6|30
1605123310000|2020-11-11 19:35:10|4165.7|4162.9|4166.4|4163.6|4166.4|4163.6|4165.7|4162.9|1
1605123320000|2020-11-11 19:35:20|4166|4163.2|4165.4|4162.6|4166.8|4164|4164.4|4161.6|60
1605123330000|2020-11-11 19:35:30|4165|4162.2|4166.4|4163.6|4166.4|4163.6|4165|4162.2|14
1605123340000|2020-11-11 19:35:40|4167|4164.2|4167|4164.2|4168.7|4165.9|4166.7|4163.9|43
1605123350000|2020-11-11 19:35:50|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4166.7|4163.9|15
1605123360000|2020-11-11 19:36:00|4169.4|4166.6|4169|4166.2|4169.4|4166.6|4168|4165.2|33
1605123370000|2020-11-11 19:36:10|4168.9|4166.1|4168|4165.2|4168.9|4166.1|4167.4|4164.6|5
1605123380000|2020-11-11 19:36:20|4168.4|4165.6|4168.5|4165.7|4169.4|4166.6|4168|4165.2|30
1605123390000|2020-11-11 19:36:30|4168.4|4165.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|11
1605123400000|2020-11-11 19:36:40|4169|4166.2|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|4
1605123410000|2020-11-11 19:36:50|4169.7|4166.9|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|42
1605123420000|2020-11-11 19:37:00|4170|4167.2|4170.4|4167.6|4170.4|4167.6|4170|4167.2|3
1605123430000|2020-11-11 19:37:10|4170.7|4167.9|4171.4|4168.6|4171.5|4168.7|4170.7|4167.9|21
1605123440000|2020-11-11 19:37:20|4171|4168.2|4171.4|4168.6|4171.7|4168.9|4171|4168.2|81
1605123450000|2020-11-11 19:37:30|4171.7|4168.9|4173|4170.2|4173.4|4170.6|4171|4168.2|135
1605123460000|2020-11-11 19:37:40|4173.4|4170.6|4173.4|4170.6|4174.7|4171.9|4172|4169.2|202
1605123470000|2020-11-11 19:37:50|4173.7|4170.9|4173|4170.2|4174|4171.2|4173|4170.2|58
1605123480000|2020-11-11 19:38:00|4173.5|4170.7|4174|4171.2|4174.4|4171.6|4173.4|4170.6|27
1605123490000|2020-11-11 19:38:10|4173.7|4170.9|4173|4170.2|4174|4171.2|4173|4170.2|28
1605123500000|2020-11-11 19:38:20|4172.7|4169.9|4173|4170.2|4173.7|4170.9|4172.7|4169.9|19
1605123510000|2020-11-11 19:38:30|4172.7|4169.9|4173.7|4170.9|4173.7|4170.9|4172.7|4169.9|3
1605123520000|2020-11-11 19:38:40|4174|4171.2|4173.4|4170.6|4174.5|4171.7|4172.7|4169.9|31
1605123530000|2020-11-11 19:38:50|4173|4170.2|4173.5|4170.7|4173.7|4170.9|4173|4170.2|16
1605123540000|2020-11-11 19:39:00|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|32
1605123550000|2020-11-11 19:39:10|4172.7|4169.9|4170.7|4167.9|4172.7|4169.9|4170.7|4167.9|24
1605123560000|2020-11-11 19:39:20|4171.4|4168.6|4170.7|4167.9|4171.4|4168.6|4170.4|4167.6|19
1605123570000|2020-11-11 19:39:30|4171|4168.2|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|61
1605123580000|2020-11-11 19:39:40|4172|4169.2|4172.4|4169.6|4173|4170.2|4172|4169.2|31
1605123590000|2020-11-11 19:39:50|4173|4170.2|4173.4|4170.6|4174|4171.2|4173|4170.2|24
1605123600000|2020-11-11 19:40:00|4173.5|4170.7|4172.4|4169.6|4174.4|4171.6|4172|4169.2|30
1605123610000|2020-11-11 19:40:10|4171.7|4168.9|4171|4168.2|4172|4169.2|4170.4|4167.6|45
1605123620000|2020-11-11 19:40:20|4170.7|4167.9|4171.5|4168.7|4172.4|4169.6|4170.4|4167.6|41
1605123630000|2020-11-11 19:40:30|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171|4168.2|5
1605123640000|2020-11-11 19:40:40|4171|4168.2|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|13
1605123650000|2020-11-11 19:40:50|4170.4|4167.6|4169|4166.2|4170.4|4167.6|4168.5|4165.7|46
1605123660000|2020-11-11 19:41:00|4168.7|4165.9|4168.4|4165.6|4170.4|4167.6|4168.2|4165.4|2738
1605123670000|2020-11-11 19:41:10|4168.8|4166|4169.3|4166.5|4169.4|4166.6|4168.2|4165.4|21
1605123680000|2020-11-11 19:41:20|4168.8|4166|4165.4|4162.6|4168.8|4166|4165.4|4162.6|27
1605123690000|2020-11-11 19:41:30|4164.7|4161.9|4161.8|4159|4164.8|4162|4161.8|4159|95
1605123700000|2020-11-11 19:41:40|4161.4|4158.6|4161.4|4158.6|4162.2|4159.4|4160.2|4157.4|74
1605123710000|2020-11-11 19:41:50|4161.3|4158.5|4160.4|4157.6|4161.4|4158.6|4159.8|4157|75
1605123720000|2020-11-11 19:42:00|4160.8|4158|4161.8|4159|4162.3|4159.5|4160.4|4157.6|31
1605123730000|2020-11-11 19:42:10|4162.2|4159.4|4160.8|4158|4162.2|4159.4|4160.2|4157.4|45
1605123740000|2020-11-11 19:42:20|4160.4|4157.6|4160.4|4157.6|4161.2|4158.4|4159.4|4156.6|558
1605123750000|2020-11-11 19:42:30|4160.2|4157.4|4161.3|4158.5|4162.2|4159.4|4159.4|4156.6|26
1605123760000|2020-11-11 19:42:40|4161.2|4158.4|4161.4|4158.6|4162.4|4159.6|4160.4|4157.6|139
1605123770000|2020-11-11 19:42:50|4161.8|4159|4161.8|4159|4162.2|4159.4|4161.4|4158.6|35
1605123780000|2020-11-11 19:43:00|4162.4|4159.6|4164.8|4162|4166.4|4163.6|4162.4|4159.6|353
1605123790000|2020-11-11 19:43:10|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|54
1605123800000|2020-11-11 19:43:20|4165.8|4163|4165.4|4162.6|4165.8|4163|4164.4|4161.6|39
1605123810000|2020-11-11 19:43:30|4165.8|4163|4166.8|4164|4166.8|4164|4165.4|4162.6|13
1605123820000|2020-11-11 19:43:40|4166.4|4163.6|4164.4|4161.6|4166.4|4163.6|4164.4|4161.6|28
1605123830000|2020-11-11 19:43:50|4163.8|4161|4164.8|4162|4164.8|4162|4163.4|4160.6|20
1605123840000|2020-11-11 19:44:00|4164.4|4161.6|4165.8|4163|4166.3|4163.5|4164.4|4161.6|13
1605123850000|2020-11-11 19:44:10|4166|4163.2|4166.4|4163.6|4166.8|4164|4165.8|4163|30
1605123860000|2020-11-11 19:44:20|4166.8|4164|4165.4|4162.6|4166.8|4164|4164.4|4161.6|25
1605123870000|2020-11-11 19:44:30|4165.8|4163|4166.8|4164|4167.2|4164.4|4165.4|4162.6|9
1605123880000|2020-11-11 19:44:40|4167.2|4164.4|4167.8|4165|4168.2|4165.4|4166.8|4164|47
1605123890000|2020-11-11 19:44:50|4168.2|4165.4|4173.2|4170.4|4173.2|4170.4|4168.2|4165.4|181
1605123900000|2020-11-11 19:45:00|4173.3|4170.5|4186.2|4183.4|4186.2|4183.4|4172.4|4169.6|774
1605123910000|2020-11-11 19:45:10|4185.4|4182.6|4178.4|4175.6|4185.4|4182.6|4178.4|4175.6|1256
1605123920000|2020-11-11 19:45:20|4179.4|4176.6|4183.4|4180.6|4186.5|4183.7|4179.4|4176.6|595
1605123930000|2020-11-11 19:45:30|4183|4180.2|4184.4|4181.6|4186.4|4183.6|4183|4180.2|120
1605123940000|2020-11-11 19:45:40|4184|4181.2|4183|4180.2|4184|4181.2|4180.4|4177.6|89
1605123950000|2020-11-11 19:45:50|4182.9|4180.1|4180|4177.2|4183.4|4180.6|4178.4|4175.6|159
1605123960000|2020-11-11 19:46:00|4180.4|4177.6|4179.9|4177.1|4180.4|4177.6|4178.4|4175.6|39
1605123970000|2020-11-11 19:46:10|4179.5|4176.7|4180.4|4177.6|4180.4|4177.6|4179|4176.2|16
1605123980000|2020-11-11 19:46:20|4180.5|4177.7|4183|4180.2|4183|4180.2|4180|4177.2|110
1605123990000|2020-11-11 19:46:30|4183.4|4180.6|4184|4181.2|4184.4|4181.6|4183|4180.2|73
1605124000000|2020-11-11 19:46:40|4183.4|4180.6|4181.4|4178.6|4183.5|4180.7|4180.4|4177.6|48
1605124010000|2020-11-11 19:46:50|4181.5|4178.7|4181|4178.2|4181.5|4178.7|4179.9|4177.1|27
1605124020000|2020-11-11 19:47:00|4181.4|4178.6|4181|4178.2|4182.4|4179.6|4180.4|4177.6|46
1605124030000|2020-11-11 19:47:10|4180.5|4177.7|4181|4178.2|4181|4178.2|4180.4|4177.6|22
1605124040000|2020-11-11 19:47:20|4180.4|4177.6|4179|4176.2|4180.4|4177.6|4178|4175.2|127
1605124050000|2020-11-11 19:47:30|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4178.4|4175.6|9
1605124060000|2020-11-11 19:47:40|4178.5|4175.7|4178.4|4175.6|4178.5|4175.7|4177.4|4174.6|35
1605124070000|2020-11-11 19:47:50|4178|4175.2|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|65
1605124080000|2020-11-11 19:48:00|4176|4173.2|4175.4|4172.6|4177|4174.2|4175.4|4172.6|31
1605124090000|2020-11-11 19:48:10|4175|4172.2|4175.4|4172.6|4175.4|4172.6|4175|4172.2|21
1605124100000|2020-11-11 19:48:20|4175.2|4172.4|4172|4169.2|4175.2|4172.4|4172|4169.2|33
1605124110000|2020-11-11 19:48:30|4172.4|4169.6|4170.4|4167.6|4173.4|4170.6|4170|4167.2|153
1605124120000|2020-11-11 19:48:40|4170.7|4167.9|4169.4|4166.6|4171|4168.2|4168.7|4165.9|73
1605124130000|2020-11-11 19:48:50|4169|4166.2|4170.5|4167.7|4171.4|4168.6|4169|4166.2|26
1605124140000|2020-11-11 19:49:00|4170.7|4167.9|4170|4167.2|4171.4|4168.6|4169.4|4166.6|27
1605124150000|2020-11-11 19:49:10|4169.8|4167|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|13
1605124160000|2020-11-11 19:49:20|4171|4168.2|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|10
1605124170000|2020-11-11 19:49:30|4170.5|4167.7|4171|4168.2|4171.4|4168.6|4170|4167.2|7
1605124180000|2020-11-11 19:49:40|4170.4|4167.6|4171|4168.2|4171.4|4168.6|4170.4|4167.6|25
1605124190000|2020-11-11 19:49:50|4171.4|4168.6|4171.4|4168.6|4172.4|4169.6|4170.4|4167.6|47
1605124200000|2020-11-11 19:50:00|4171.7|4168.9|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|14
1605124210000|2020-11-11 19:50:10|4171.5|4168.7|4171.4|4168.6|4173.4|4170.6|4171.4|4168.6|28
1605124220000|2020-11-11 19:50:20|4171.7|4168.9|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|35
1605124230000|2020-11-11 19:50:30|4172.6|4169.8|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|27
1605124240000|2020-11-11 19:50:40|4172.7|4169.9|4173.4|4170.6|4173.4|4170.6|4172.7|4169.9|4
1605124250000|2020-11-11 19:50:50|4173.1|4170.3|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|7
1605124260000|2020-11-11 19:51:00|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|17
1605124270000|2020-11-11 19:51:10|||||||||1
1605124280000|2020-11-11 19:51:20|4173.1|4170.3|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|26
1605124290000|2020-11-11 19:51:30|4172.4|4169.6|4171.4|4168.6|4172.9|4170.1|4170.7|4167.9|25
1605124300000|2020-11-11 19:51:40|4171.2|4168.4|4172.4|4169.6|4172.4|4169.6|4171.1|4168.3|20
1605124310000|2020-11-11 19:51:50|4173.4|4170.6|4174.4|4171.6|4175.4|4172.6|4172.9|4170.1|63
1605124320000|2020-11-11 19:52:00|4174.1|4171.3|4176.4|4173.6|4176.4|4173.6|4173.7|4170.9|34
1605124330000|2020-11-11 19:52:10|||||||||27
1605124340000|2020-11-11 19:52:20|4176.1|4173.3|4176.4|4173.6|4177.1|4174.3|4176.1|4173.3|42
1605124350000|2020-11-11 19:52:30|4176.7|4173.9|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|11
1605124360000|2020-11-11 19:52:40|4176.7|4173.9|4177.4|4174.6|4177.4|4174.6|4176.7|4173.9|3
1605124370000|2020-11-11 19:52:50|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|30
1605124380000|2020-11-11 19:53:00|4177.7|4174.9|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|45
1605124390000|2020-11-11 19:53:10|4177.6|4174.8|4178.4|4175.6|4179.4|4176.6|4177.6|4174.8|14
1605124400000|2020-11-11 19:53:20|4178.7|4175.9|4180.4|4177.6|4180.4|4177.6|4178.7|4175.9|83
1605124410000|2020-11-11 19:53:30|4180.1|4177.3|4180.1|4177.3|4180.4|4177.6|4179.9|4177.1|3
1605124420000|2020-11-11 19:53:40|4179.8|4177|4180.4|4177.6|4180.4|4177.6|4179.6|4176.8|14
1605124430000|2020-11-11 19:53:50|4180.8|4178|4179.1|4176.3|4180.8|4178|4178.4|4175.6|26
1605124440000|2020-11-11 19:54:00|4178.4|4175.6|4178.4|4175.6|4179.1|4176.3|4178.1|4175.3|10
1605124450000|2020-11-11 19:54:10|4177.4|4174.6|4177.9|4175.1|4178.4|4175.6|4176.4|4173.6|39
1605124460000|2020-11-11 19:54:20|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|20
1605124470000|2020-11-11 19:54:30|4178.1|4175.3|4177.4|4174.6|4178.9|4176.1|4177.4|4174.6|19
1605124480000|2020-11-11 19:54:40|4177.6|4174.8|4179.4|4176.6|4179.4|4176.6|4177.6|4174.8|22
1605124490000|2020-11-11 19:54:50|4179.1|4176.3|4183.1|4180.3|4183.4|4180.6|4178.4|4175.6|118
1605124500000|2020-11-11 19:55:00|4182.9|4180.1|4179.1|4176.3|4182.9|4180.1|4179.1|4176.3|60
1605124510000|2020-11-11 19:55:10|4178.9|4176.1|4180.1|4177.3|4180.1|4177.3|4178.9|4176.1|11
1605124520000|2020-11-11 19:55:20|4180.4|4177.6|4181.1|4178.3|4181.1|4178.3|4180.1|4177.3|9
1605124530000|2020-11-11 19:55:30|4180.4|4177.6|4180.9|4178.1|4181.1|4178.3|4180.4|4177.6|8
1605124540000|2020-11-11 19:55:40|4181.1|4178.3|4180.4|4177.6|4181.1|4178.3|4180.1|4177.3|13
1605124550000|2020-11-11 19:55:50|4180.1|4177.3|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|19
1605124560000|2020-11-11 19:56:00|4178.6|4175.8|4179.4|4176.6|4179.4|4176.6|4178.6|4175.8|57
1605124570000|2020-11-11 19:56:10|4180.1|4177.3|4182.4|4179.6|4183.4|4180.6|4179.4|4176.6|94
1605124580000|2020-11-11 19:56:20|4183.4|4180.6|4182.4|4179.6|4183.6|4180.8|4182.4|4179.6|89
1605124590000|2020-11-11 19:56:30|4182.6|4179.8|4184.4|4181.6|4184.4|4181.6|4182.4|4179.6|44
1605124600000|2020-11-11 19:56:40|4184.1|4181.3|4184.4|4181.6|4184.4|4181.6|4183.9|4181.1|110
1605124610000|2020-11-11 19:56:50|4184.1|4181.3|4184.4|4181.6|4184.4|4181.6|4184.1|4181.3|9
1605124620000|2020-11-11 19:57:00|4184.1|4181.3|4181.1|4178.3|4184.1|4181.3|4180.4|4177.6|203
1605124630000|2020-11-11 19:57:10|4179.7|4176.9|4180.4|4177.6|4180.4|4177.6|4179.7|4176.9|22
1605124640000|2020-11-11 19:57:20|4180.7|4177.9|4181.4|4178.6|4181.4|4178.6|4180.7|4177.9|4
1605124650000|2020-11-11 19:57:30|4181.1|4178.3|4179.4|4176.6|4181.1|4178.3|4179.4|4176.6|9
1605124660000|2020-11-11 19:57:40|4179.8|4177|4179.4|4176.6|4180.1|4177.3|4179.4|4176.6|15
1605124670000|2020-11-11 19:57:50|4179.1|4176.3|4179.4|4176.6|4179.4|4176.6|4179.1|4176.3|0
1605124680000|2020-11-11 19:58:00|4179.1|4176.3|4178.4|4175.6|4179.4|4176.6|4177.1|4174.3|65
1605124690000|2020-11-11 19:58:10|||||||||2
1605124700000|2020-11-11 19:58:20|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4177.9|4175.1|3
1605124710000|2020-11-11 19:58:30|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|11
1605124720000|2020-11-11 19:58:40|||||||||4
1605124730000|2020-11-11 19:58:50|4179.1|4176.3|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|17
1605124740000|2020-11-11 19:59:00|4179.7|4176.9|4180.1|4177.3|4180.4|4177.6|4179.7|4176.9|30
1605124750000|2020-11-11 19:59:10|4180.4|4177.6|4182.4|4179.6|4182.4|4179.6|4180.1|4177.3|24
1605124760000|2020-11-11 19:59:20|4182.1|4179.3|4182.1|4179.3|4182.1|4179.3|4181.4|4178.6|22
1605124770000|2020-11-11 19:59:30|4182.7|4179.9|4182.1|4179.3|4183.4|4180.6|4181.1|4178.3|97
1605124780000|2020-11-11 19:59:40|4181.7|4178.9|4181.4|4178.6|4182.1|4179.3|4181.4|4178.6|14
1605124790000|2020-11-11 19:59:50|4181.1|4178.3|4181.6|4178.8|4182.1|4179.3|4179.4|4176.6|664
1605124800000|2020-11-11 20:00:00|4181.9|4179.1|4182.1|4179.3|4182.1|4179.3|4181.1|4178.3|25
1605124810000|2020-11-11 20:00:10|4182.4|4179.6|4182.1|4179.3|4182.4|4179.6|4181.4|4178.6|6
1605124820000|2020-11-11 20:00:20|4182.4|4179.6|4183.6|4180.8|4184.4|4181.6|4182.4|4179.6|65
1605124830000|2020-11-11 20:00:30|4183.9|4181.1|4183.4|4180.6|4184.1|4181.3|4183.1|4180.3|9
1605124840000|2020-11-11 20:00:40|4183.1|4180.3|4183.4|4180.6|4183.4|4180.6|4183.1|4180.3|6
1605124850000|2020-11-11 20:00:50|4183.7|4180.9|4183.1|4180.3|4184.1|4181.3|4182.7|4179.9|21
1605124860000|2020-11-11 20:01:00|4183.4|4180.6|4180.4|4177.6|4183.4|4180.6|4180.4|4177.6|51
1605124870000|2020-11-11 20:01:10|4180.1|4177.3|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|5
1605124880000|2020-11-11 20:01:20|4179.1|4176.3|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|14
1605124890000|2020-11-11 20:01:30|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|18
1605124900000|2020-11-11 20:01:40|4179.1|4176.3|4178.9|4176.1|4179.4|4176.6|4178.6|4175.8|5
1605124910000|2020-11-11 20:01:50|4178.8|4176|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|15
1605124920000|2020-11-11 20:02:00|4179.1|4176.3|4178.4|4175.6|4179.1|4176.3|4178.1|4175.3|3
1605124930000|2020-11-11 20:02:10|4178.6|4175.8|4179.4|4176.6|4179.8|4177|4178.6|4175.8|32
1605124940000|2020-11-11 20:02:20|4178.7|4175.9|4180.1|4177.3|4180.1|4177.3|4178.7|4175.9|3
1605124950000|2020-11-11 20:02:30|4179.9|4177.1|4178.1|4175.3|4179.9|4177.1|4178.1|4175.3|5
1605124960000|2020-11-11 20:02:40|||||||||5
1605124970000|2020-11-11 20:02:50|4177.9|4175.1|4177.4|4174.6|4178.1|4175.3|4177.4|4174.6|19
1605124980000|2020-11-11 20:03:00|4177.7|4174.9|4178.1|4175.3|4178.4|4175.6|4177.4|4174.6|11
1605124990000|2020-11-11 20:03:10|4177.7|4174.9|4177.1|4174.3|4178.1|4175.3|4177.1|4174.3|4
1605125000000|2020-11-11 20:03:20|4176.8|4174|4178.4|4175.6|4178.6|4175.8|4176.8|4174|28
1605125010000|2020-11-11 20:03:30|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4177.6|4174.8|6
1605125020000|2020-11-11 20:03:40|4178.4|4175.6|4177.1|4174.3|4178.4|4175.6|4177.1|4174.3|0
1605125030000|2020-11-11 20:03:50|4177.4|4174.6|4177.6|4174.8|4177.7|4174.9|4177.4|4174.6|1
1605125040000|2020-11-11 20:04:00|4177.7|4174.9|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|28
1605125050000|2020-11-11 20:04:10|4177.7|4174.9|4178.4|4175.6|4178.4|4175.6|4177.7|4174.9|2
1605125060000|2020-11-11 20:04:20|4178.1|4175.3|4178.4|4175.6|4179.1|4176.3|4178.1|4175.3|9
1605125070000|2020-11-11 20:04:30|4178.6|4175.8|4178.1|4175.3|4178.9|4176.1|4178.1|4175.3|1
1605125080000|2020-11-11 20:04:40|4177.8|4175|4177.9|4175.1|4178.1|4175.3|4177.4|4174.6|6
1605125090000|2020-11-11 20:04:50|4178.1|4175.3|4177.4|4174.6|4178.3|4175.5|4177.4|4174.6|10
1605125100000|2020-11-11 20:05:00|4177.1|4174.3|4177.4|4174.6|4177.4|4174.6|4177.1|4174.3|9
1605125110000|2020-11-11 20:05:10|4177.7|4174.9|4177.4|4174.6|4178.1|4175.3|4177.4|4174.6|8
1605125120000|2020-11-11 20:05:20|4177.1|4174.3|4177.4|4174.6|4177.4|4174.6|4176.7|4173.9|7
1605125130000|2020-11-11 20:05:30|4177.1|4174.3|4176.6|4173.8|4177.1|4174.3|4175.4|4172.6|42
1605125140000|2020-11-11 20:05:40|4177.1|4174.3|4177.4|4174.6|4177.4|4174.6|4177.1|4174.3|11
1605125150000|2020-11-11 20:05:50|4177.6|4174.8|4178.1|4175.3|4178.4|4175.6|4177.6|4174.8|8
1605125160000|2020-11-11 20:06:00|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|2
1605125170000|2020-11-11 20:06:10|4178.1|4175.3|4178.1|4175.3|4178.4|4175.6|4178.1|4175.3|0
1605125180000|2020-11-11 20:06:20|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.1|4175.3|0
1605125190000|2020-11-11 20:06:30|4179.1|4176.3|4177.4|4174.6|4179.1|4176.3|4177.4|4174.6|19
1605125200000|2020-11-11 20:06:40|4177.1|4174.3|4177.1|4174.3|4177.4|4174.6|4177.1|4174.3|0
1605125210000|2020-11-11 20:06:50|4177.4|4174.6|4177.1|4174.3|4177.4|4174.6|4177.1|4174.3|1
1605125220000|2020-11-11 20:07:00|4177.4|4174.6|4177.7|4174.9|4177.9|4175.1|4177.1|4174.3|8
1605125230000|2020-11-11 20:07:10|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.1|4174.3|42
1605125240000|2020-11-11 20:07:20|4178.1|4175.3|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|30
1605125250000|2020-11-11 20:07:30|4178.1|4175.3|4178.1|4175.3|4178.4|4175.6|4178.1|4175.3|107
1605125260000|2020-11-11 20:07:40|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|65
1605125270000|2020-11-11 20:07:50|4177.7|4174.9|4177.4|4174.6|4178.7|4175.9|4177.4|4174.6|58
1605125280000|2020-11-11 20:08:00|4177.1|4174.3|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|61
1605125290000|2020-11-11 20:08:10|4176.1|4173.3|4176.4|4173.6|4176.7|4173.9|4176.1|4173.3|49
1605125300000|2020-11-11 20:08:20|4176.7|4173.9|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|56
1605125310000|2020-11-11 20:08:30|4177.1|4174.3|4176.9|4174.1|4177.4|4174.6|4176.9|4174.1|23
1605125320000|2020-11-11 20:08:40|4177.1|4174.3|4176.4|4173.6|4177.1|4174.3|4176.4|4173.6|8
1605125330000|2020-11-11 20:08:50|||||||||7
1605125340000|2020-11-11 20:09:00|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|8
1605125350000|2020-11-11 20:09:10|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|9
1605125360000|2020-11-11 20:09:20|4175.7|4172.9|4176.4|4173.6|4176.4|4173.6|4175.7|4172.9|21
1605125370000|2020-11-11 20:09:30|4176.2|4173.4|4175.4|4172.6|4176.2|4173.4|4175.4|4172.6|64
1605125380000|2020-11-11 20:09:40|4175.7|4172.9|4176.4|4173.6|4177.4|4174.6|4175.7|4172.9|44
1605125390000|2020-11-11 20:09:50|4176.7|4173.9|4176.7|4173.9|4177.4|4174.6|4176.4|4173.6|25
1605125400000|2020-11-11 20:10:00|4177.1|4174.3|4176.4|4173.6|4177.1|4174.3|4176.4|4173.6|2
1605125410000|2020-11-11 20:10:10|4176.1|4173.3|4176.4|4173.6|4177.4|4174.6|4176.1|4173.3|18
1605125420000|2020-11-11 20:10:20|4176.1|4173.3|4176.4|4173.6|4176.4|4173.6|4176.1|4173.3|0
1605125430000|2020-11-11 20:10:30|||||||||20
1605125440000|2020-11-11 20:10:40|4175.7|4172.9|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|21
1605125450000|2020-11-11 20:10:50|4176.1|4173.3|4176.4|4173.6|4176.4|4173.6|4176.1|4173.3|12
1605125460000|2020-11-11 20:11:00|||||||||18
1605125470000|2020-11-11 20:11:10|4177.1|4174.3|4176.4|4173.6|4177.1|4174.3|4176.4|4173.6|17
1605125480000|2020-11-11 20:11:20|4176.7|4173.9|4174.4|4171.6|4176.7|4173.9|4174.4|4171.6|152
1605125490000|2020-11-11 20:11:30|4174.1|4171.3|4174.4|4171.6|4174.4|4171.6|4172.4|4169.6|123
1605125500000|2020-11-11 20:11:40|4174.1|4171.3|4175.1|4172.3|4175.4|4172.6|4174.1|4171.3|28
1605125510000|2020-11-11 20:11:50|4175.4|4172.6|4176.1|4173.3|4176.4|4173.6|4175.4|4172.6|22
1605125520000|2020-11-11 20:12:00|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4175.1|4172.3|19
1605125530000|2020-11-11 20:12:10|4176.1|4173.3|4174.4|4171.6|4176.1|4173.3|4174.4|4171.6|31
1605125540000|2020-11-11 20:12:20|4174.7|4171.9|4174.1|4171.3|4174.7|4171.9|4174.1|4171.3|35
1605125550000|2020-11-11 20:12:30|4174.4|4171.6|4173.9|4171.1|4174.4|4171.6|4173.4|4170.6|87
1605125560000|2020-11-11 20:12:40|4174.1|4171.3|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|6
1605125570000|2020-11-11 20:12:50|4173.6|4170.8|4174.4|4171.6|4174.4|4171.6|4173.6|4170.8|16
1605125580000|2020-11-11 20:13:00|4174.1|4171.3|4174.4|4171.6|4174.9|4172.1|4173.4|4170.6|14
1605125590000|2020-11-11 20:13:10|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.9|4172.1|0
1605125600000|2020-11-11 20:13:20|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|16
1605125610000|2020-11-11 20:13:30|4176.8|4174|4176.4|4173.6|4176.8|4174|4176.4|4173.6|32
1605125620000|2020-11-11 20:13:40|4176.2|4173.4|4176.4|4173.6|4176.9|4174.1|4175.4|4172.6|22
1605125630000|2020-11-11 20:13:50|||||||||2
1605125640000|2020-11-11 20:14:00|4176.2|4173.4|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|25
1605125650000|2020-11-11 20:14:10|4176.7|4173.9|4177.4|4174.6|4177.4|4174.6|4176.7|4173.9|10
1605125660000|2020-11-11 20:14:20|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|30
1605125670000|2020-11-11 20:14:30|||||||||8
1605125680000|2020-11-11 20:14:40|4175.7|4172.9|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|39
1605125690000|2020-11-11 20:14:50|4176.1|4173.3|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|1
1605125700000|2020-11-11 20:15:00|4174.4|4171.6|4174.5|4171.7|4174.7|4171.9|4174.4|4171.6|13
1605125710000|2020-11-11 20:15:10|4174.1|4171.3|4174.1|4171.3|4174.5|4171.7|4173.5|4170.7|13
1605125720000|2020-11-11 20:15:20|4174.5|4171.7|4175.5|4172.7|4175.5|4172.7|4174.5|4171.7|1
1605125730000|2020-11-11 20:15:30|4175.2|4172.4|4175|4172.2|4175.5|4172.7|4174.5|4171.7|6
1605125740000|2020-11-11 20:15:40|4175.5|4172.7|4174.5|4171.7|4175.5|4172.7|4174.5|4171.7|6
1605125750000|2020-11-11 20:15:50|||||||||8
1605125760000|2020-11-11 20:16:00|4174|4171.2|4174.5|4171.7|4174.5|4171.7|4173.5|4170.7|39
1605125780000|2020-11-11 20:16:20|4174.1|4171.3|4174.5|4171.7|4174.5|4171.7|4174.1|4171.3|2
1605125790000|2020-11-11 20:16:30|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|1
1605125800000|2020-11-11 20:16:40|4175.2|4172.4|4175.5|4172.7|4175.5|4172.7|4174.5|4171.7|23
1605125810000|2020-11-11 20:16:50|4175.1|4172.3|4175.5|4172.7|4175.5|4172.7|4175.1|4172.3|0
1605125820000|2020-11-11 20:17:00|4175.1|4172.3|4175.5|4172.7|4175.5|4172.7|4175.1|4172.3|17
1605125830000|2020-11-11 20:17:10|4175.6|4172.8|4175.1|4172.3|4175.6|4172.8|4175|4172.2|4
1605125840000|2020-11-11 20:17:20|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175|4172.2|2
1605125850000|2020-11-11 20:17:30|||||||||4
1605125860000|2020-11-11 20:17:40|4175.1|4172.3|4175|4172.2|4175.1|4172.3|4175|4172.2|4
1605125870000|2020-11-11 20:17:50|4175.1|4172.3|4175.5|4172.7|4175.5|4172.7|4174.6|4171.8|0
1605125880000|2020-11-11 20:18:00|4175.1|4172.3|4174.5|4171.7|4175.1|4172.3|4174.5|4171.7|0
1605125890000|2020-11-11 20:18:10|4175|4172.2|4175.5|4172.7|4175.5|4172.7|4175|4172.2|0
1605125900000|2020-11-11 20:18:20|4175.1|4172.3|4175.5|4172.7|4175.5|4172.7|4175.1|4172.3|0
1605125910000|2020-11-11 20:18:30|4175.1|4172.3|4175.5|4172.7|4175.6|4172.8|4175.1|4172.3|2
1605125920000|2020-11-11 20:18:40|||||||||1
1605125930000|2020-11-11 20:18:50|4175.1|4172.3|4174.5|4171.7|4175.1|4172.3|4174.5|4171.7|5
1605125960000|2020-11-11 20:19:20|4174.1|4171.3|4174.1|4171.3|4174.5|4171.7|4174.1|4171.3|1
1605125970000|2020-11-11 20:19:30|4174.5|4171.7|4174.5|4171.7|4174.6|4171.8|4174.5|4171.7|16
1605125980000|2020-11-11 20:19:40|||||||||1
1605125990000|2020-11-11 20:19:50|4174.1|4171.3|4174.5|4171.7|4174.5|4171.7|4174.1|4171.3|0
1605126000000|2020-11-11 20:20:00|4174.1|4171.3|4172.5|4169.7|4174.1|4171.3|4171.5|4168.7|66
1605126010000|2020-11-11 20:20:10|4172.1|4169.3|4171.5|4168.7|4172.1|4169.3|4171.1|4168.3|6
1605126020000|2020-11-11 20:20:20|4171.6|4168.8|4171.5|4168.7|4171.7|4168.9|4171.1|4168.3|42
1605126030000|2020-11-11 20:20:30|4171.1|4168.3|4171.5|4168.7|4171.7|4168.9|4171.1|4168.3|31
1605126040000|2020-11-11 20:20:40|4171.1|4168.3|4170.7|4167.9|4171.1|4168.3|4169.5|4166.7|49
1605126050000|2020-11-11 20:20:50|4170.5|4167.7|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|26
1605126060000|2020-11-11 20:21:00|4171.7|4168.9|4171.5|4168.7|4172.1|4169.3|4170.6|4167.8|16
1605126070000|2020-11-11 20:21:10|||||||||6
1605126080000|2020-11-11 20:21:20|4171.6|4168.8|4171.5|4168.7|4172.5|4169.7|4171.5|4168.7|14
1605126090000|2020-11-11 20:21:30|4171.6|4168.8|4171.5|4168.7|4172.1|4169.3|4171.5|4168.7|4
1605126110000|2020-11-11 20:21:50|4171.1|4168.3|4171.1|4168.3|4171.5|4168.7|4171.1|4168.3|2
1605126120000|2020-11-11 20:22:00|4171.5|4168.7|4170.1|4167.3|4171.5|4168.7|4169.7|4166.9|8
1605126130000|2020-11-11 20:22:10|4169.5|4166.7|4169.1|4166.3|4169.6|4166.8|4169.1|4166.3|8
1605126140000|2020-11-11 20:22:20|4169.5|4166.7|4169.7|4166.9|4169.7|4166.9|4169.1|4166.3|15
1605126150000|2020-11-11 20:22:30|4169.5|4166.7|4169.6|4166.8|4170.1|4167.3|4169.5|4166.7|14
1605126160000|2020-11-11 20:22:40|4169.7|4166.9|4169.5|4166.7|4169.7|4166.9|4169.5|4166.7|0
1605126170000|2020-11-11 20:22:50|4169.7|4166.9|4169.5|4166.7|4169.7|4166.9|4169.5|4166.7|9
1605126180000|2020-11-11 20:23:00|4169.7|4166.9|4169.6|4166.8|4169.7|4166.9|4169.5|4166.7|5
1605126190000|2020-11-11 20:23:10|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4167.7|4164.9|23
1605126200000|2020-11-11 20:23:20|4167.5|4164.7|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|47
1605126210000|2020-11-11 20:23:30|4167.5|4164.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|252
1605126220000|2020-11-11 20:23:40|4167.7|4164.9|4167.5|4164.7|4167.7|4164.9|4167.5|4164.7|16
1605126230000|2020-11-11 20:23:50|4167.1|4164.3|4167.5|4164.7|4167.5|4164.7|4166.7|4163.9|0
1605126240000|2020-11-11 20:24:00|||||||||2
1605126260000|2020-11-11 20:24:20|4167.1|4164.3|4167.5|4164.7|4167.5|4164.7|4167.1|4164.3|0
1605126270000|2020-11-11 20:24:30|4166.8|4164|4166.8|4164|4167.3|4164.5|4166.5|4163.7|1023
1605126280000|2020-11-11 20:24:40|4166.5|4163.7|4167.5|4164.7|4167.8|4165|4166.5|4163.7|35
1605126290000|2020-11-11 20:24:50|4167.2|4164.4|4166.8|4164|4167.2|4164.4|4166.8|4164|7
1605126300000|2020-11-11 20:25:00|4167.2|4164.4|4167.5|4164.7|4167.5|4164.7|4167.2|4164.4|3
1605126310000|2020-11-11 20:25:10|4167.3|4164.5|4166.5|4163.7|4167.3|4164.5|4166|4163.2|17
1605126320000|2020-11-11 20:25:20|4167.5|4164.7|4166.5|4163.7|4167.5|4164.7|4166.5|4163.7|39
1605126330000|2020-11-11 20:25:30|4165.8|4163|4165.5|4162.7|4166.5|4163.7|4165.2|4162.4|89
1605126340000|2020-11-11 20:25:40|4165.2|4162.4|4164.5|4161.7|4165.2|4162.4|4163.5|4160.7|20
1605126350000|2020-11-11 20:25:50|4165.2|4162.4|4165.5|4162.7|4165.5|4162.7|4165.2|4162.4|3
1605126360000|2020-11-11 20:26:00|4165.8|4163|4166.5|4163.7|4166.8|4164|4165.5|4162.7|28
1605126370000|2020-11-11 20:26:10|4166.8|4164|4166.5|4163.7|4167.2|4164.4|4166.5|4163.7|0
1605126380000|2020-11-11 20:26:20|4166.2|4163.4|4165.8|4163|4166.5|4163.7|4165.5|4162.7|29
1605126390000|2020-11-11 20:26:30|4166.2|4163.4|4166.8|4164|4167.2|4164.4|4165.8|4163|12
1605126400000|2020-11-11 20:26:40|4166.5|4163.7|4166.5|4163.7|4166.8|4164|4166.5|4163.7|1
1605126410000|2020-11-11 20:26:50|4166.8|4164|4166.5|4163.7|4166.8|4164|4166.5|4163.7|13
1605126420000|2020-11-11 20:27:00|4166.2|4163.4|4164.8|4162|4166.2|4163.4|4164.5|4161.7|19
1605126430000|2020-11-11 20:27:10|4165.2|4162.4|4164.2|4161.4|4165.2|4162.4|4164.2|4161.4|15
1605126440000|2020-11-11 20:27:20|4164.3|4161.5|4163.5|4160.7|4164.3|4161.5|4163.5|4160.7|11
1605126450000|2020-11-11 20:27:30|4163.8|4161|4164.5|4161.7|4164.5|4161.7|4163.8|4161|81
1605126460000|2020-11-11 20:27:40|4164.3|4161.5|4164.5|4161.7|4164.5|4161.7|4164.3|4161.5|10
1605126470000|2020-11-11 20:27:50|||||||||5
1605126480000|2020-11-11 20:28:00|4163.5|4160.7|4163.5|4160.7|4164|4161.2|4163.5|4160.7|13
1605126490000|2020-11-11 20:28:10|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4161.8|4159|34
1605126500000|2020-11-11 20:28:20|||||||||1
1605126510000|2020-11-11 20:28:30|4162|4159.2|4161.5|4158.7|4162|4159.2|4161.5|4158.7|8
1605126520000|2020-11-11 20:28:40|4161.8|4159|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|19
1605126530000|2020-11-11 20:28:50|4163.2|4160.4|4163.2|4160.4|4163.5|4160.7|4163.2|4160.4|23
1605126540000|2020-11-11 20:29:00|4162.8|4160|4163.5|4160.7|4163.5|4160.7|4162.8|4160|27
1605126550000|2020-11-11 20:29:10|4164.5|4161.7|4162.5|4159.7|4164.5|4161.7|4162.5|4159.7|32
1605126560000|2020-11-11 20:29:20|4162.8|4160|4162.5|4159.7|4162.8|4160|4162.5|4159.7|5
1605126570000|2020-11-11 20:29:30|4163.2|4160.4|4164.5|4161.7|4164.5|4161.7|4163.2|4160.4|49
1605126580000|2020-11-11 20:29:40|||||||||4
1605126590000|2020-11-11 20:29:50|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|27
1605126600000|2020-11-11 20:30:00|4164.2|4161.4|4164.5|4161.7|4165.5|4162.7|4164.2|4161.4|36
1605126610000|2020-11-11 20:30:10|4164.7|4161.9|4164.5|4161.7|4165.5|4162.7|4164.5|4161.7|48
1605126620000|2020-11-11 20:30:20|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|18
1605126640000|2020-11-11 20:30:40|||||||||11
1605126650000|2020-11-11 20:30:50|4162.3|4159.5|4162.5|4159.7|4162.5|4159.7|4162.3|4159.5|11
1605126660000|2020-11-11 20:31:00|||||||||5
1605126670000|2020-11-11 20:31:10|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|12
1605126680000|2020-11-11 20:31:20|4163.2|4160.4|4163.5|4160.7|4163.5|4160.7|4162.8|4160|30
1605126690000|2020-11-11 20:31:30|||||||||3
1605126700000|2020-11-11 20:31:40|||||||||2
1605126710000|2020-11-11 20:31:50|4164.2|4161.4|4164|4161.2|4164.5|4161.7|4164|4161.2|28
1605126720000|2020-11-11 20:32:00|4164.5|4161.7|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|4
1605126730000|2020-11-11 20:32:10|4163.7|4160.9|4163.8|4161|4164.5|4161.7|4163.7|4160.9|36
1605126740000|2020-11-11 20:32:20|4163.5|4160.7|4163.8|4161|4164.5|4161.7|4163.5|4160.7|4
1605126750000|2020-11-11 20:32:30|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|13
1605126770000|2020-11-11 20:32:50|4162.2|4159.4|4162.5|4159.7|4162.5|4159.7|4162|4159.2|9
1605126790000|2020-11-11 20:33:10|4161.8|4159|4161.5|4158.7|4161.8|4159|4161.5|4158.7|7
1605126800000|2020-11-11 20:33:20|||||||||4
1605126810000|2020-11-11 20:33:30|4161.2|4158.4|4160.8|4158|4161.2|4158.4|4160.8|4158|11
1605126820000|2020-11-11 20:33:40|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|0
1605126830000|2020-11-11 20:33:50|4160.7|4157.9|4161.5|4158.7|4161.8|4159|4160.7|4157.9|49
1605126840000|2020-11-11 20:34:00|4161.7|4158.9|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|34
1605126850000|2020-11-11 20:34:10|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|15
1605126860000|2020-11-11 20:34:20|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|11
1605126870000|2020-11-11 20:34:30|4166.5|4163.7|4166.5|4163.7|4167.3|4164.5|4166.5|4163.7|17
1605126880000|2020-11-11 20:34:40|4166.2|4163.4|4165.5|4162.7|4166.2|4163.4|4165.5|4162.7|12
1605126890000|2020-11-11 20:34:50|4164.8|4162|4164.5|4161.7|4165|4162.2|4164.5|4161.7|30
1605126900000|2020-11-11 20:35:00|4163.8|4161|4163.8|4161|4164.5|4161.7|4163.5|4160.7|17
1605126910000|2020-11-11 20:35:10|4164.1|4161.3|4164.5|4161.7|4164.5|4161.7|4164.1|4161.3|4
1605126920000|2020-11-11 20:35:20|4164.1|4161.3|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|7
1605126930000|2020-11-11 20:35:30|||||||||1
1605126940000|2020-11-11 20:35:40|4163.7|4160.9|4164|4161.2|4164.5|4161.7|4163.7|4160.9|15
1605126950000|2020-11-11 20:35:50|4164.1|4161.3|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|5
1605126960000|2020-11-11 20:36:00|4162.5|4159.7|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|159
1605126970000|2020-11-11 20:36:10|4160.5|4157.7|4161.2|4158.4|4161.5|4158.7|4160.5|4157.7|42
1605126980000|2020-11-11 20:36:20|4161.3|4158.5|4161.5|4158.7|4161.8|4159|4161.3|4158.5|5
1605126990000|2020-11-11 20:36:30|||||||||13
1605127000000|2020-11-11 20:36:40|4161.8|4159|4162.1|4159.3|4162.5|4159.7|4161.8|4159|16
1605127010000|2020-11-11 20:36:50|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4161.8|4159|6
1605127020000|2020-11-11 20:37:00|4162.8|4160|4163.5|4160.7|4163.5|4160.7|4162.8|4160|3
1605127030000|2020-11-11 20:37:10|4163.3|4160.5|4163|4160.2|4163.3|4160.5|4162.5|4159.7|3
1605127040000|2020-11-11 20:37:20|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.2|4160.4|2
1605127050000|2020-11-11 20:37:30|4163.5|4160.7|4162.8|4160|4163.8|4161|4162.8|4160|5
1605127060000|2020-11-11 20:37:40|4162.5|4159.7|4162.8|4160|4162.8|4160|4162.5|4159.7|1
1605127070000|2020-11-11 20:37:50|4163.3|4160.5|4162.8|4160|4163.5|4160.7|4162.8|4160|2
1605127080000|2020-11-11 20:38:00|4162.5|4159.7|4162.5|4159.7|4162.8|4160|4161.5|4158.7|113
1605127090000|2020-11-11 20:38:10|4163|4160.2|4163.2|4160.4|4163.2|4160.4|4162.5|4159.7|32
1605127100000|2020-11-11 20:38:20|4162.8|4160|4163.5|4160.7|4163.5|4160.7|4162.8|4160|5
1605127110000|2020-11-11 20:38:30|4163.8|4161|4164.5|4161.7|4164.8|4162|4163.5|4160.7|5
1605127120000|2020-11-11 20:38:40|||||||||1
1605127130000|2020-11-11 20:38:50|4165.5|4162.7|4166.8|4164|4166.8|4164|4165.5|4162.7|21
1605127140000|2020-11-11 20:39:00|4167.2|4164.4|4167.5|4164.7|4167.5|4164.7|4167.2|4164.4|9
1605127150000|2020-11-11 20:39:10|4168.1|4165.3|4168.5|4165.7|4168.5|4165.7|4167.9|4165.1|13
1605127160000|2020-11-11 20:39:20|4168.4|4165.6|4168.5|4165.7|4168.9|4166.1|4167.5|4164.7|9
1605127170000|2020-11-11 20:39:30|4169.2|4166.4|4168.9|4166.1|4169.5|4166.7|4168.5|4165.7|9
1605127180000|2020-11-11 20:39:40|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|35
1605127190000|2020-11-11 20:39:50|4167.2|4164.4|4167.5|4164.7|4167.5|4164.7|4166.9|4164.1|8
1605127200000|2020-11-11 20:40:00|4167.2|4164.4|4167.9|4165.1|4168.2|4165.4|4166.9|4164.1|11
1605127210000|2020-11-11 20:40:10|4168.2|4165.4|4168.5|4165.7|4168.5|4165.7|4167.9|4165.1|31
1605127220000|2020-11-11 20:40:20|4168.9|4166.1|4168.4|4165.6|4168.9|4166.1|4168.4|4165.6|3
1605127230000|2020-11-11 20:40:30|4168.5|4165.7|4168.9|4166.1|4168.9|4166.1|4168.5|4165.7|3
1605127240000|2020-11-11 20:40:40|4169|4166.2|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|2
1605127250000|2020-11-11 20:40:50|4168.2|4165.4|4168.5|4165.7|4168.5|4165.7|4168.2|4165.4|12
1605127260000|2020-11-11 20:41:00|4168.9|4166.1|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|19
1605127280000|2020-11-11 20:41:20|4168.7|4165.9|4168.9|4166.1|4168.9|4166.1|4168.5|4165.7|2
1605127290000|2020-11-11 20:41:30|4168.5|4165.7|4168.5|4165.7|4168.9|4166.1|4168.5|4165.7|0
1605127300000|2020-11-11 20:41:40|||||||||1
1605127310000|2020-11-11 20:41:50|||||||||1
1605127320000|2020-11-11 20:42:00|4168.9|4166.1|4171.9|4169.1|4171.9|4169.1|4168.9|4166.1|32
1605127330000|2020-11-11 20:42:10|4171.5|4168.7|4173.5|4170.7|4173.5|4170.7|4171.5|4168.7|45
1605127340000|2020-11-11 20:42:20|4173.2|4170.4|4172.9|4170.1|4173.2|4170.4|4172.5|4169.7|76
1605127350000|2020-11-11 20:42:30|4172.5|4169.7|4172.5|4169.7|4173.2|4170.4|4172.5|4169.7|6
1605127360000|2020-11-11 20:42:40|4172.9|4170.1|4173.5|4170.7|4173.5|4170.7|4172.9|4170.1|10
1605127370000|2020-11-11 20:42:50|4173.2|4170.4|4173.5|4170.7|4173.5|4170.7|4172.9|4170.1|12
1605127380000|2020-11-11 20:43:00|4174.4|4171.6|4173.9|4171.1|4174.5|4171.7|4173.9|4171.1|53
1605127390000|2020-11-11 20:43:10|4173.5|4170.7|4173.9|4171.1|4174.4|4171.6|4173.5|4170.7|17
1605127400000|2020-11-11 20:43:20|4173.5|4170.7|4173.5|4170.7|4173.5|4170.7|4172.9|4170.1|21
1605127410000|2020-11-11 20:43:30|||||||||1
1605127420000|2020-11-11 20:43:40|||||||||1
1605127440000|2020-11-11 20:44:00|4173.6|4170.8|4174.5|4171.7|4174.9|4172.1|4173.6|4170.8|14
1605127450000|2020-11-11 20:44:10|4174.9|4172.1|4174.5|4171.7|4175.2|4172.4|4174.5|4171.7|2
1605127470000|2020-11-11 20:44:30|4174.9|4172.1|4174.5|4171.7|4175.5|4172.7|4174.5|4171.7|3
1605127480000|2020-11-11 20:44:40|4174.4|4171.6|4174.2|4171.4|4174.5|4171.7|4174.2|4171.4|14
1605127490000|2020-11-11 20:44:50|4174.5|4171.7|4173.5|4170.7|4174.5|4171.7|4173.5|4170.7|9
1605127500000|2020-11-11 20:45:00|4172.9|4170.1|4173.5|4170.7|4173.5|4170.7|4172.5|4169.7|11
1605127510000|2020-11-11 20:45:10|4173.2|4170.4|4172.9|4170.1|4173.2|4170.4|4172.5|4169.7|4
1605127520000|2020-11-11 20:45:20|4173.1|4170.3|4173.5|4170.7|4173.5|4170.7|4172.9|4170.1|6
1605127530000|2020-11-11 20:45:30|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|1
1605127540000|2020-11-11 20:45:40|4173.5|4170.7|4173.5|4170.7|4173.9|4171.1|4173.5|4170.7|0
1605127550000|2020-11-11 20:45:50|4172.5|4169.7|4171.5|4168.7|4172.5|4169.7|4171.5|4168.7|19
1605127570000|2020-11-11 20:46:10|||||||||3
1605127590000|2020-11-11 20:46:30|4170.9|4168.1|4171.5|4168.7|4171.5|4168.7|4170.9|4168.1|1
1605127600000|2020-11-11 20:46:40|||||||||3
1605127620000|2020-11-11 20:47:00|||||||||1
1605127630000|2020-11-11 20:47:10|||||||||2
1605127640000|2020-11-11 20:47:20|4171.4|4168.6|4171.5|4168.7|4171.5|4168.7|4171|4168.2|3
1605127650000|2020-11-11 20:47:30|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|14
1605127660000|2020-11-11 20:47:40|||||||||10
1605127670000|2020-11-11 20:47:50|4172.7|4169.9|4173.5|4170.7|4173.5|4170.7|4172.7|4169.9|4
1605127680000|2020-11-11 20:48:00|||||||||6
1605127710000|2020-11-11 20:48:30|4173.7|4170.9|4174.5|4171.7|4174.5|4171.7|4173.7|4170.9|5
1605127720000|2020-11-11 20:48:40|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4174.5|4171.7|35
1605127740000|2020-11-11 20:49:00|||||||||2
1605127750000|2020-11-11 20:49:10|4175.4|4172.6|4175.5|4172.7|4175.5|4172.7|4175.1|4172.3|13
1605127760000|2020-11-11 20:49:20|||||||||1
1605127770000|2020-11-11 20:49:30|4175.4|4172.6|4175.5|4172.7|4175.5|4172.7|4175.2|4172.4|9
1605127780000|2020-11-11 20:49:40|4174.5|4171.7|4175.5|4172.7|4175.5|4172.7|4174.5|4171.7|25
1605127800000|2020-11-11 20:50:00|4175.7|4172.9|4176.5|4173.7|4177.5|4174.7|4175.7|4172.9|29
1605127810000|2020-11-11 20:50:10|||||||||16
1605127820000|2020-11-11 20:50:20|4176.9|4174.1|4176.5|4173.7|4176.9|4174.1|4176.5|4173.7|3
1605127830000|2020-11-11 20:50:30|||||||||1
1605127840000|2020-11-11 20:50:40|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|3
1605127850000|2020-11-11 20:50:50|4177.5|4174.7|4178.5|4175.7|4178.5|4175.7|4177.5|4174.7|6
1605127860000|2020-11-11 20:51:00|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|5
1605127870000|2020-11-11 20:51:10|||||||||4
1605127880000|2020-11-11 20:51:20|4179.2|4176.4|4178.5|4175.7|4179.2|4176.4|4178.5|4175.7|9
1605127890000|2020-11-11 20:51:30|||||||||2
1605127900000|2020-11-11 20:51:40|4179.5|4176.7|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|38
1605127910000|2020-11-11 20:51:50|4178.9|4176.1|4178.5|4175.7|4179.2|4176.4|4178.5|4175.7|3
1605127920000|2020-11-11 20:52:00|||||||||3
1605127930000|2020-11-11 20:52:10|||||||||3
1605127940000|2020-11-11 20:52:20|||||||||4
1605127950000|2020-11-11 20:52:30|4177.5|4174.7|4179.5|4176.7|4179.5|4176.7|4177.5|4174.7|89
1605127960000|2020-11-11 20:52:40|4179.2|4176.4|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|3
1605127970000|2020-11-11 20:52:50|4177.9|4175.1|4178.4|4175.6|4178.4|4175.6|4177.5|4174.7|3
1605127980000|2020-11-11 20:53:00|4178.5|4175.7|4177.9|4175.1|4178.5|4175.7|4177.5|4174.7|2
1605127990000|2020-11-11 20:53:10|4177.5|4174.7|4177.9|4175.1|4177.9|4175.1|4177.5|4174.7|0
1605128000000|2020-11-11 20:53:20|4177.5|4174.7|4177.9|4175.1|4177.9|4175.1|4177.5|4174.7|1
1605128010000|2020-11-11 20:53:30|4177.5|4174.7|4177.5|4174.7|4177.9|4175.1|4177.5|4174.7|2
1605128030000|2020-11-11 20:53:50|||||||||2
1605128040000|2020-11-11 20:54:00|4177.9|4175.1|4178.5|4175.7|4178.5|4175.7|4177.9|4175.1|12
1605128070000|2020-11-11 20:54:30|||||||||10
1605128080000|2020-11-11 20:54:40|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|1
1605128090000|2020-11-11 20:54:50|4178.5|4175.7|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|9
1605128100000|2020-11-11 20:55:00|||||||||11
1605128110000|2020-11-11 20:55:10|4178.2|4175.4|4177.5|4174.7|4178.2|4175.4|4177.5|4174.7|31
1605128120000|2020-11-11 20:55:20|4177.9|4175.1|4177.5|4174.7|4177.9|4175.1|4177.5|4174.7|11
1605128130000|2020-11-11 20:55:30|4178.2|4175.4|4178.5|4175.7|4178.5|4175.7|4178.2|4175.4|13
1605128140000|2020-11-11 20:55:40|4178|4175.2|4177.5|4174.7|4178|4175.2|4177.5|4174.7|10
1605128150000|2020-11-11 20:55:50|4177.2|4174.4|4177.4|4174.6|4177.5|4174.7|4177|4174.2|33
1605128160000|2020-11-11 20:56:00|4177|4174.2|4175.5|4172.7|4177.5|4174.7|4175.5|4172.7|12
1605128170000|2020-11-11 20:56:10|||||||||5
1605128180000|2020-11-11 20:56:20|4175.9|4173.1|4175.5|4172.7|4175.9|4173.1|4175.5|4172.7|2
1605128190000|2020-11-11 20:56:30|4175.9|4173.1|4176.5|4173.7|4176.5|4173.7|4175.5|4172.7|12
1605128200000|2020-11-11 20:56:40|4176.9|4174.1|4176.5|4173.7|4176.9|4174.1|4176.5|4173.7|6
1605128210000|2020-11-11 20:56:50|4176.9|4174.1|4176.9|4174.1|4176.9|4174.1|4176.5|4173.7|12
1605128220000|2020-11-11 20:57:00|4175.9|4173.1|4176.5|4173.7|4177.2|4174.4|4175.9|4173.1|66
1605128230000|2020-11-11 20:57:10|||||||||1
1605128260000|2020-11-11 20:57:40|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4
1605128270000|2020-11-11 20:57:50|4177.4|4174.6|4177.5|4174.7|4177.5|4174.7|4177.4|4174.6|5
1605128280000|2020-11-11 20:58:00|4178.2|4175.4|4178.4|4175.6|4178.5|4175.7|4177.5|4174.7|26
1605128290000|2020-11-11 20:58:10|4178.5|4175.7|4178.5|4175.7|4178.9|4176.1|4177.9|4175.1|18
1605128310000|2020-11-11 20:58:30|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|1
1605128320000|2020-11-11 20:58:40|4178.9|4176.1|4178.4|4175.6|4179.2|4176.4|4178.2|4175.4|116
1605128330000|2020-11-11 20:58:50|4178.5|4175.7|4178.4|4175.6|4178.5|4175.7|4177.9|4175.1|8
1605128340000|2020-11-11 20:59:00|4178.2|4175.4|4177.9|4175.1|4178.5|4175.7|4177.9|4175.1|5
1605128350000|2020-11-11 20:59:10|4177.5|4174.7|4177.5|4174.7|4177.9|4175.1|4177.5|4174.7|3
1605128360000|2020-11-11 20:59:20|||||||||3
1605128370000|2020-11-11 20:59:30|4178.2|4175.4|4177.5|4174.7|4178.2|4175.4|4177.5|4174.7|2
1605128380000|2020-11-11 20:59:40|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4177.5|4174.7|125
1605128390000|2020-11-11 20:59:50|4178.9|4176.1|4177.9|4175.1|4179.2|4176.4|4177.5|4174.7|131
1605128400000|2020-11-11 21:00:00|4178.4|4175.6|4179.2|4176.4|4179.2|4176.4|4178.4|4175.6|12
1605128410000|2020-11-11 21:00:10|||||||||11
1605128420000|2020-11-11 21:00:20|||||||||1
1605128430000|2020-11-11 21:00:30|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4
1605128440000|2020-11-11 21:00:40|||||||||1
1605128450000|2020-11-11 21:00:50|4178.4|4175.6|4178.2|4175.4|4178.5|4175.7|4178.2|4175.4|8
1605128460000|2020-11-11 21:01:00|4177.9|4175.1|4178.2|4175.4|4178.2|4175.4|4177.9|4175.1|0
1605128470000|2020-11-11 21:01:10|4177.5|4174.7|4177.5|4174.7|4177.9|4175.1|4177.2|4174.4|6
1605128500000|2020-11-11 21:01:40|4178.2|4175.4|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|20
1605128510000|2020-11-11 21:01:50|||||||||8
1605128520000|2020-11-11 21:02:00|4181.9|4179.1|4181.5|4178.7|4182.2|4179.4|4181.5|4178.7|37
1605128530000|2020-11-11 21:02:10|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|1
1605128540000|2020-11-11 21:02:20|4181.9|4179.1|4181.5|4178.7|4181.9|4179.1|4181.5|4178.7|62
1605128550000|2020-11-11 21:02:30|4181.4|4178.6|4181.5|4178.7|4181.5|4178.7|4181.3|4178.5|8
1605128560000|2020-11-11 21:02:40|4182.3|4179.5|4181.3|4178.5|4182.3|4179.5|4180.9|4178.1|2
1605128570000|2020-11-11 21:02:50|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|16
1605128580000|2020-11-11 21:03:00|4179.5|4176.7|4179.4|4176.6|4179.5|4176.7|4179.4|4176.6|2
1605128590000|2020-11-11 21:03:10|4179.3|4176.5|4179.5|4176.7|4179.5|4176.7|4178.9|4176.1|4
1605128600000|2020-11-11 21:03:20|4179.4|4176.6|4178.5|4175.7|4179.5|4176.7|4178.4|4175.6|16
1605128610000|2020-11-11 21:03:30|4178.9|4176.1|4179.3|4176.5|4179.3|4176.5|4178.9|4176.1|0
1605128630000|2020-11-11 21:03:50|||||||||15
1605128640000|2020-11-11 21:04:00|4178.9|4176.1|4178.5|4175.7|4178.9|4176.1|4178.5|4175.7|7
1605128650000|2020-11-11 21:04:10|4178.3|4175.5|4178.5|4175.7|4178.5|4175.7|4178.3|4175.5|17
1605128660000|2020-11-11 21:04:20|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|6
1605128670000|2020-11-11 21:04:30|||||||||8
1605128680000|2020-11-11 21:04:40|||||||||2
1605128690000|2020-11-11 21:04:50|||||||||1
1605128700000|2020-11-11 21:05:00|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4177.9|4175.1|14
1605128710000|2020-11-11 21:05:10|4178.3|4175.5|4178.5|4175.7|4178.5|4175.7|4178.3|4175.5|14
1605128720000|2020-11-11 21:05:20|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|2
1605128730000|2020-11-11 21:05:30|4178.4|4175.6|4177.5|4174.7|4178.4|4175.6|4177.5|4174.7|1
1605128740000|2020-11-11 21:05:40|4177.3|4174.5|4175.3|4172.5|4177.4|4174.6|4175.3|4172.5|91
1605128750000|2020-11-11 21:05:50|4174.9|4172.1|4176.3|4173.5|4176.3|4173.5|4174.9|4172.1|28
1605128760000|2020-11-11 21:06:00|4175.9|4173.1|4176.5|4173.7|4177.3|4174.5|4175.9|4173.1|7
1605128770000|2020-11-11 21:06:10|4176.4|4173.6|4174.3|4171.5|4176.4|4173.6|4174.3|4171.5|72
1605128780000|2020-11-11 21:06:20|4173.9|4171.1|4174.5|4171.7|4174.5|4171.7|4172.9|4170.1|44
1605128790000|2020-11-11 21:06:30|4173.9|4171.1|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|20
1605128800000|2020-11-11 21:06:40|4175.3|4172.5|4175.3|4172.5|4175.9|4173.1|4175.3|4172.5|25
1605128810000|2020-11-11 21:06:50|4174.9|4172.1|4174.5|4171.7|4174.9|4172.1|4174.3|4171.5|63
1605128820000|2020-11-11 21:07:00|4174.3|4171.5|4173.9|4171.1|4174.3|4171.5|4173.9|4171.1|1
1605128830000|2020-11-11 21:07:10|4174.3|4171.5|4173.9|4171.1|4174.3|4171.5|4173.9|4171.1|4
1605128840000|2020-11-11 21:07:20|||||||||3
1605128850000|2020-11-11 21:07:30|4173.5|4170.7|4174.3|4171.5|4174.3|4171.5|4173.5|4170.7|6
1605128860000|2020-11-11 21:07:40|4174.4|4171.6|4174.5|4171.7|4174.9|4172.1|4174.4|4171.6|1
1605128880000|2020-11-11 21:08:00|4174.9|4172.1|4174.9|4172.1|4175.3|4172.5|4174.9|4172.1|3
1605128890000|2020-11-11 21:08:10|4175.3|4172.5|4175.9|4173.1|4176.5|4173.7|4175.3|4172.5|40
1605128900000|2020-11-11 21:08:20|4175.5|4172.7|4177.3|4174.5|4177.3|4174.5|4175.5|4172.7|16
1605128910000|2020-11-11 21:08:30|4177.9|4175.1|4178.3|4175.5|4178.3|4175.5|4177.9|4175.1|0
1605128920000|2020-11-11 21:08:40|4178.5|4175.7|4178.5|4175.7|4178.9|4176.1|4178.5|4175.7|5
1605128930000|2020-11-11 21:08:50|||||||||5
1605128940000|2020-11-11 21:09:00|4178|4175.2|4176.4|4173.6|4178|4175.2|4176.3|4173.5|148
1605128950000|2020-11-11 21:09:10|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|4175.9|4173.1|1
1605128960000|2020-11-11 21:09:20|4175.9|4173.1|4176.3|4173.5|4176.3|4173.5|4175.9|4173.1|0
1605128970000|2020-11-11 21:09:30|4176.4|4173.6|4176.5|4173.7|4176.5|4173.7|4176.4|4173.6|4
1605128980000|2020-11-11 21:09:40|||||||||1
1605128990000|2020-11-11 21:09:50|4176.4|4173.6|4172.3|4169.5|4176.4|4173.6|4171.9|4169.1|183
1605129000000|2020-11-11 21:10:00|4171.9|4169.1|4171.5|4168.7|4171.9|4169.1|4171.3|4168.5|16
1605129010000|2020-11-11 21:10:10|4172.4|4169.6|4172.5|4169.7|4172.9|4170.1|4172.4|4169.6|11
1605129020000|2020-11-11 21:10:20|4173.3|4170.5|4172.5|4169.7|4173.3|4170.5|4172.5|4169.7|0
1605129030000|2020-11-11 21:10:30|4172.3|4169.5|4171.5|4168.7|4172.3|4169.5|4171.5|4168.7|12
1605129050000|2020-11-11 21:10:50|||||||||1
1605129060000|2020-11-11 21:11:00|||||||||2
1605129070000|2020-11-11 21:11:10|||||||||2
1605129090000|2020-11-11 21:11:30|4172.3|4169.5|4171.5|4168.7|4172.3|4169.5|4171.5|4168.7|5
1605129100000|2020-11-11 21:11:40|4171.9|4169.1|4171.5|4168.7|4173.5|4170.7|4171.4|4168.6|146
1605129110000|2020-11-11 21:11:50|4171.3|4168.5|4171.9|4169.1|4171.9|4169.1|4171.3|4168.5|10
1605129120000|2020-11-11 21:12:00|4172.4|4169.6|4172.9|4170.1|4172.9|4170.1|4172.4|4169.6|17
1605129130000|2020-11-11 21:12:10|4172.5|4169.7|4172.5|4169.7|4172.9|4170.1|4171.9|4169.1|7
1605129140000|2020-11-11 21:12:20|4172.9|4170.1|4172.5|4169.7|4172.9|4170.1|4172.5|4169.7|4
1605129150000|2020-11-11 21:12:30|4172.4|4169.6|4172.3|4169.5|4172.9|4170.1|4172.3|4169.5|25
1605129160000|2020-11-11 21:12:40|4172.5|4169.7|4173.3|4170.5|4173.4|4170.6|4172.5|4169.7|1
1605129170000|2020-11-11 21:12:50|4173.5|4170.7|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|12
1605129180000|2020-11-11 21:13:00|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.5|4169.7|0
1605129190000|2020-11-11 21:13:10|4172.6|4169.8|4173.3|4170.5|4173.8|4171|4172.3|4169.5|18
1605129200000|2020-11-11 21:13:20|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4173.3|4170.5|11
1605129210000|2020-11-11 21:13:30|4173.5|4170.7|4173.9|4171.1|4173.9|4171.1|4173.4|4170.6|5
1605129220000|2020-11-11 21:13:40|4174.3|4171.5|4174.9|4172.1|4174.9|4172.1|4174.3|4171.5|6
1605129240000|2020-11-11 21:14:00|4175.3|4172.5|4174.9|4172.1|4175.3|4172.5|4174.9|4172.1|1
1605129250000|2020-11-11 21:14:10|4175.3|4172.5|4174.3|4171.5|4175.3|4172.5|4174.3|4171.5|3
1605129260000|2020-11-11 21:14:20|4174.4|4171.6|4173.9|4171.1|4174.8|4172|4173.9|4171.1|5
1605129270000|2020-11-11 21:14:30|4174.3|4171.5|4174.4|4171.6|4174.4|4171.6|4174.3|4171.5|0
1605129280000|2020-11-11 21:14:40|4174.3|4171.5|4174.4|4171.6|4174.4|4171.6|4174.3|4171.5|0
1605129290000|2020-11-11 21:14:50|4174.3|4171.5|4175.3|4172.5|4175.3|4172.5|4174.3|4171.5|5
1605129300000|2020-11-11 21:15:00|4174.9|4172.1|4174.5|4171.7|4174.9|4172.1|4174.5|4171.7|4
1605129310000|2020-11-11 21:15:10|4174.4|4171.6|4174.3|4171.5|4174.4|4171.6|4174.3|4171.5|6
1605129320000|2020-11-11 21:15:20|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|0
1605129350000|2020-11-11 21:15:50|4174.3|4171.5|4173.9|4171.1|4174.3|4171.5|4173.9|4171.1|0
1605129370000|2020-11-11 21:16:10|4173.5|4170.7|4174.3|4171.5|4174.3|4171.5|4173.4|4170.6|4
1605129380000|2020-11-11 21:16:20|||||||||3
1605129410000|2020-11-11 21:16:50|4174.6|4171.8|4174.3|4171.5|4174.6|4171.8|4174.3|4171.5|9
1605129420000|2020-11-11 21:17:00|4175|4172.2|4173.9|4171.1|4175|4172.2|4173.9|4171.1|10
1605129430000|2020-11-11 21:17:10|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|4173.9|4171.1|0
1605129440000|2020-11-11 21:17:20|||||||||5
1605129450000|2020-11-11 21:17:30|||||||||4
1605129460000|2020-11-11 21:17:40|||||||||1
1605129470000|2020-11-11 21:17:50|||||||||2
1605129480000|2020-11-11 21:18:00|||||||||3
1605129500000|2020-11-11 21:18:20|4174.4|4171.6|4175.9|4173.1|4175.9|4173.1|4174.4|4171.6|8
1605129510000|2020-11-11 21:18:30|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|14
1605129550000|2020-11-11 21:19:10|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|2
1605129580000|2020-11-11 21:19:40|4176.9|4174.1|4176.3|4173.5|4176.9|4174.1|4176.3|4173.5|12
1605129590000|2020-11-11 21:19:50|4176.4|4173.6|4176.3|4173.5|4176.4|4173.6|4176.3|4173.5|0
1605129600000|2020-11-11 21:20:00|4175.9|4173.1|4176.3|4173.5|4176.3|4173.5|4175.9|4173.1|517
1605129640000|2020-11-11 21:20:40|4177.5|4174.7|4177.5|4174.7|4178.3|4175.5|4176.9|4174.1|53
1605129650000|2020-11-11 21:20:50|4177.3|4174.5|4177.3|4174.5|4177.3|4174.5|4177.3|4174.5|17
1605129660000|2020-11-11 21:21:00|||||||||2
1605129690000|2020-11-11 21:21:30|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|17
1605129710000|2020-11-11 21:21:50|||||||||1
1605129720000|2020-11-11 21:22:00|||||||||1
1605129730000|2020-11-11 21:22:10|4175.3|4172.5|4175.5|4172.7|4175.5|4172.7|4174.9|4172.1|26
1605129740000|2020-11-11 21:22:20|4175.4|4172.6|4176.3|4173.5|4176.3|4173.5|4175.4|4172.6|3
1605129750000|2020-11-11 21:22:30|4175.9|4173.1|4176.3|4173.5|4176.3|4173.5|4175.9|4173.1|1
1605129760000|2020-11-11 21:22:40|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|0
1605129770000|2020-11-11 21:22:50|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|0
1605129780000|2020-11-11 21:23:00|4175.9|4173.1|4175.3|4172.5|4175.9|4173.1|4175.3|4172.5|2
1605129790000|2020-11-11 21:23:10|4175.4|4172.6|4175.3|4172.5|4175.4|4172.6|4175.3|4172.5|2
1605129800000|2020-11-11 21:23:20|4174.9|4172.1|4175.4|4172.6|4175.9|4173.1|4174.9|4172.1|11
1605129810000|2020-11-11 21:23:30|4176.3|4173.5|4177.3|4174.5|4177.4|4174.6|4175.9|4173.1|2
1605129820000|2020-11-11 21:23:40|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.3|4174.5|6
1605129830000|2020-11-11 21:23:50|4177.3|4174.5|4177.3|4174.5|4177.3|4174.5|4177.3|4174.5|2
1605129850000|2020-11-11 21:24:10|||||||||1
1605129860000|2020-11-11 21:24:20|4176.9|4174.1|4176.9|4174.1|4177.3|4174.5|4176.5|4173.7|86
1605129870000|2020-11-11 21:24:30|||||||||1
1605129890000|2020-11-11 21:24:50|4177.3|4174.5|4177.5|4174.7|4177.5|4174.7|4177.3|4174.5|5
1605129900000|2020-11-11 21:25:00|4177.4|4174.6|4176.9|4174.1|4177.4|4174.6|4176.9|4174.1|6
1605129910000|2020-11-11 21:25:10|||||||||48
1605129930000|2020-11-11 21:25:30|4176.5|4173.7|4176.9|4174.1|4176.9|4174.1|4176.3|4173.5|6
1605129940000|2020-11-11 21:25:40|4176.8|4174|4176.3|4173.5|4176.8|4174|4176.3|4173.5|4
1605129960000|2020-11-11 21:26:00|4176.4|4173.6|4176.8|4174|4176.8|4174|4176.3|4173.5|82
1605129970000|2020-11-11 21:26:10|4176.9|4174.1|4176.8|4174|4177.3|4174.5|4176.8|4174|2
1605129990000|2020-11-11 21:26:30|4176.9|4174.1|4176.9|4174.1|4177.3|4174.5|4176.9|4174.1|65
1605130000000|2020-11-11 21:26:40|4176.5|4173.7|4176.3|4173.5|4176.5|4173.7|4176.3|4173.5|6
1605130050000|2020-11-11 21:27:30|||||||||2
1605130070000|2020-11-11 21:27:50|||||||||5
1605130080000|2020-11-11 21:28:00|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.4|4173.6|7
1605130090000|2020-11-11 21:28:10|4176.9|4174.1|4177.3|4174.5|4177.3|4174.5|4176.9|4174.1|1
1605130110000|2020-11-11 21:28:30|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.3|4174.5|19
1605130120000|2020-11-11 21:28:40|||||||||4
1605130130000|2020-11-11 21:28:50|4177.3|4174.5|4177.3|4174.5|4177.3|4174.5|4177.3|4174.5|10
1605130140000|2020-11-11 21:29:00|4177.2|4174.4|4176.4|4173.6|4177.3|4174.5|4176.4|4173.6|21
1605130150000|2020-11-11 21:29:10|4177.3|4174.5|4177.9|4175.1|4178.3|4175.5|4177.3|4174.5|9
1605130160000|2020-11-11 21:29:20|4178.3|4175.5|4179.3|4176.5|4179.3|4176.5|4178.3|4175.5|36
1605130170000|2020-11-11 21:29:30|4179.4|4176.6|4179.3|4176.5|4179.4|4176.6|4179.3|4176.5|2
1605130180000|2020-11-11 21:29:40|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|28
1605130190000|2020-11-11 21:29:50|4179.9|4177.1|4179.9|4177.1|4180.3|4177.5|4179.3|4176.5|6
1605130200000|2020-11-11 21:30:00|4180.3|4177.5|4180.9|4178.1|4181.3|4178.5|4180.3|4177.5|55
1605130210000|2020-11-11 21:30:10|4181.9|4179.1|4182.3|4179.5|4182.3|4179.5|4181.9|4179.1|13
1605130220000|2020-11-11 21:30:20|4182.9|4180.1|4182.3|4179.5|4182.9|4180.1|4181.9|4179.1|16
1605130230000|2020-11-11 21:30:30|4181.9|4179.1|4182.9|4180.1|4183.3|4180.5|4181.9|4179.1|13
1605130240000|2020-11-11 21:30:40|||||||||5
1605130250000|2020-11-11 21:30:50|4182.7|4179.9|4181.9|4179.1|4182.7|4179.9|4181.9|4179.1|21
1605130260000|2020-11-11 21:31:00|4180.8|4178|4179.5|4176.7|4180.8|4178|4179.5|4176.7|51
1605130270000|2020-11-11 21:31:10|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|20
1605130280000|2020-11-11 21:31:20|4179.3|4176.5|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|12
1605130290000|2020-11-11 21:31:30|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|3
1605130300000|2020-11-11 21:31:40|4178.3|4175.5|4177.9|4175.1|4178.3|4175.5|4177.9|4175.1|7
1605130310000|2020-11-11 21:31:50|4178.3|4175.5|4178.8|4176|4178.8|4176|4178.3|4175.5|23
1605130320000|2020-11-11 21:32:00|4180.3|4177.5|4179.9|4177.1|4180.3|4177.5|4179.5|4176.7|36
1605130330000|2020-11-11 21:32:10|4180.4|4177.6|4180.5|4177.7|4181.4|4178.6|4179.9|4177.1|20
1605130340000|2020-11-11 21:32:20|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605130350000|2020-11-11 21:32:30|4181|4178.2|4181|4178.2|4181|4178.2|4180.9|4178.1|200
1605130360000|2020-11-11 21:32:40|4181.5|4178.7|4181|4178.2|4181.5|4178.7|4181|4178.2|4
1605130370000|2020-11-11 21:32:50|4180.9|4178.1|4181.5|4178.7|4181.5|4178.7|4180.9|4178.1|6
1605130380000|2020-11-11 21:33:00|||||||||3
1605130400000|2020-11-11 21:33:20|4180.9|4178.1|4181.5|4178.7|4181.5|4178.7|4180.9|4178.1|9
1605130410000|2020-11-11 21:33:30|4181.1|4178.3|4181|4178.2|4181.1|4178.3|4180.9|4178.1|8
1605130420000|2020-11-11 21:33:40|4180.9|4178.1|4181.3|4178.5|4181.5|4178.7|4180.5|4177.7|13
1605130430000|2020-11-11 21:33:50|4180.9|4178.1|4181.5|4178.7|4181.5|4178.7|4180.9|4178.1|5
1605130440000|2020-11-11 21:34:00|4182.5|4179.7|4183|4180.2|4183.5|4180.7|4182.5|4179.7|19
1605130450000|2020-11-11 21:34:10|4182.9|4180.1|4182.5|4179.7|4182.9|4180.1|4182.5|4179.7|6
1605130460000|2020-11-11 21:34:20|||||||||4
1605130470000|2020-11-11 21:34:30|4183.3|4180.5|4183|4180.2|4183.5|4180.7|4183|4180.2|26
1605130480000|2020-11-11 21:34:40|4183.1|4180.3|4183|4180.2|4183.1|4180.3|4182.5|4179.7|6
1605130490000|2020-11-11 21:34:50|4182.9|4180.1|4183|4180.2|4183|4180.2|4182.6|4179.8|2
1605130500000|2020-11-11 21:35:00|4182.9|4180.1|4183.5|4180.7|4183.5|4180.7|4182.9|4180.1|7
1605130510000|2020-11-11 21:35:10|4183.6|4180.8|4184|4181.2|4184.5|4181.7|4183.6|4180.8|24
1605130520000|2020-11-11 21:35:20|4183.9|4181.1|4184|4181.2|4184|4181.2|4183.9|4181.1|5
1605130530000|2020-11-11 21:35:30|4184.1|4181.3|4183.5|4180.7|4184.4|4181.6|4183.5|4180.7|1
1605130540000|2020-11-11 21:35:40|4183.6|4180.8|4184|4181.2|4184.5|4181.7|4183.5|4180.7|3
1605130560000|2020-11-11 21:36:00|4184.4|4181.6|4184.5|4181.7|4184.5|4181.7|4184.4|4181.6|8
1605130590000|2020-11-11 21:36:30|||||||||1
1605130600000|2020-11-11 21:36:40|4182.9|4180.1|4183.5|4180.7|4183.5|4180.7|4182.9|4180.1|26
1605130620000|2020-11-11 21:37:00|4183.9|4181.1|4184|4181.2|4184|4181.2|4183.5|4180.7|9
1605130650000|2020-11-11 21:37:30|4183.9|4181.1|4183.6|4180.8|4183.9|4181.1|4183.5|4180.7|5
1605130660000|2020-11-11 21:37:40|4184.1|4181.3|4184.5|4181.7|4184.5|4181.7|4184.1|4181.3|0
1605130680000|2020-11-11 21:38:00|4185.3|4182.5|4186.5|4183.7|4186.5|4183.7|4185.3|4182.5|28
1605130690000|2020-11-11 21:38:10|4186.3|4183.5|4186.5|4183.7|4186.5|4183.7|4186.3|4183.5|6
1605130700000|2020-11-11 21:38:20|||||||||2
1605130710000|2020-11-11 21:38:30|4186.3|4183.5|4186.4|4183.6|4186.4|4183.6|4185.9|4183.1|17
1605130720000|2020-11-11 21:38:40|4186.5|4183.7|4186.5|4183.7|4186.5|4183.7|4186.5|4183.7|1
1605130740000|2020-11-11 21:39:00|4186.9|4184.1|4187|4184.2|4187.5|4184.7|4186.9|4184.1|8
1605130750000|2020-11-11 21:39:10|4187.4|4184.6|4187.4|4184.6|4187.4|4184.6|4187.3|4184.5|1
1605130760000|2020-11-11 21:39:20|4187.5|4184.7|4187.5|4184.7|4187.5|4184.7|4187.5|4184.7|3
1605130770000|2020-11-11 21:39:30|4187.3|4184.5|4187.5|4184.7|4187.5|4184.7|4187.3|4184.5|15
1605130780000|2020-11-11 21:39:40|4187.3|4184.5|4186.9|4184.1|4187.3|4184.5|4186.5|4183.7|7
1605130790000|2020-11-11 21:39:50|||||||||2
1605130800000|2020-11-11 21:40:00|4187|4184.2|4185.9|4183.1|4187.3|4184.5|4185.9|4183.1|16
1605130810000|2020-11-11 21:40:10|||||||||1
1605130820000|2020-11-11 21:40:20|4186.3|4183.5|4185.9|4183.1|4186.3|4183.5|4185.9|4183.1|12
1605130830000|2020-11-11 21:40:30|4186.1|4183.3|4186.5|4183.7|4186.5|4183.7|4186.1|4183.3|2
1605130840000|2020-11-11 21:40:40|||||||||2
1605130850000|2020-11-11 21:40:50|||||||||6
1605130860000|2020-11-11 21:41:00|4186.4|4183.6|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|1
1605130880000|2020-11-11 21:41:20|4185.5|4182.7|4185.9|4183.1|4185.9|4183.1|4185.5|4182.7|0
1605130890000|2020-11-11 21:41:30|4186.3|4183.5|4186|4183.2|4186.4|4183.6|4186|4183.2|1
1605130900000|2020-11-11 21:41:40|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|1
1605130920000|2020-11-11 21:42:00|4185.6|4182.8|4185.5|4182.7|4185.9|4183.1|4185.5|4182.7|11
1605130940000|2020-11-11 21:42:20|||||||||1
1605130950000|2020-11-11 21:42:30|||||||||2
1605130960000|2020-11-11 21:42:40|4186.3|4183.5|4185.9|4183.1|4186.3|4183.5|4185.5|4182.7|15
1605130980000|2020-11-11 21:43:00|4186.1|4183.3|4185.9|4183.1|4186.1|4183.3|4185.9|4183.1|12
1605131010000|2020-11-11 21:43:30|4185.5|4182.7|4185.5|4182.7|4186.4|4183.6|4185.5|4182.7|8
1605131020000|2020-11-11 21:43:40|4185.9|4183.1|4185.9|4183.1|4186|4183.2|4185.9|4183.1|2
1605131030000|2020-11-11 21:43:50|4186|4183.2|4185.9|4183.1|4186.1|4183.3|4185.9|4183.1|2
1605131040000|2020-11-11 21:44:00|4185.5|4182.7|4185.5|4182.7|4185.9|4183.1|4185.5|4182.7|2
1605131050000|2020-11-11 21:44:10|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|5
1605131060000|2020-11-11 21:44:20|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|0
1605131070000|2020-11-11 21:44:30|||||||||6
1605131080000|2020-11-11 21:44:40|4184.6|4181.8|4184.5|4181.7|4184.9|4182.1|4184.5|4181.7|12
1605131090000|2020-11-11 21:44:50|4183.9|4181.1|4181.9|4179.1|4184.5|4181.7|4181.9|4179.1|78
1605131100000|2020-11-11 21:45:00|4182|4179.2|4181.9|4179.1|4182.5|4179.7|4181.9|4179.1|17
1605131110000|2020-11-11 21:45:10|4181.8|4179|4181|4178.2|4181.8|4179|4180.9|4178.1|20
1605131120000|2020-11-11 21:45:20|4181.8|4179|4182.5|4179.7|4182.5|4179.7|4181.8|4179|8
1605131130000|2020-11-11 21:45:30|||||||||1
1605131160000|2020-11-11 21:46:00|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|19
1605131170000|2020-11-11 21:46:10|4183.1|4180.3|4183.5|4180.7|4183.5|4180.7|4183.1|4180.3|16
1605131180000|2020-11-11 21:46:20|4183.4|4180.6|4183.5|4180.7|4183.5|4180.7|4183.4|4180.6|1
1605131190000|2020-11-11 21:46:30|||||||||4
1605131200000|2020-11-11 21:46:40|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|1
1605131210000|2020-11-11 21:46:50|||||||||1
1605131220000|2020-11-11 21:47:00|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|8
1605131230000|2020-11-11 21:47:10|4183.4|4180.6|4183.4|4180.6|4183.5|4180.7|4183.4|4180.6|10
1605131240000|2020-11-11 21:47:20|4183.3|4180.5|4183.4|4180.6|4183.4|4180.6|4183.3|4180.5|3
1605131250000|2020-11-11 21:47:30|4183.3|4180.5|4183.4|4180.6|4183.5|4180.7|4183.3|4180.5|7
1605131270000|2020-11-11 21:47:50|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|2
1605131290000|2020-11-11 21:48:10|||||||||4
1605131300000|2020-11-11 21:48:20|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|2
1605131310000|2020-11-11 21:48:30|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|10
1605131320000|2020-11-11 21:48:40|||||||||3
1605131330000|2020-11-11 21:48:50|||||||||8
1605131340000|2020-11-11 21:49:00|4184.3|4181.5|4183|4180.2|4184.3|4181.5|4182.9|4180.1|19
1605131350000|2020-11-11 21:49:10|4182.9|4180.1|4177.3|4174.5|4182.9|4180.1|4176.9|4174.1|67
1605131360000|2020-11-11 21:49:20|4176.9|4174.1|4177.4|4174.6|4177.5|4174.7|4176.9|4174.1|16
1605131370000|2020-11-11 21:49:30|4177.3|4174.5|4177.4|4174.6|4177.4|4174.6|4176.5|4173.7|3
1605131380000|2020-11-11 21:49:40|4177|4174.2|4177.9|4175.1|4177.9|4175.1|4176.5|4173.7|27
1605131390000|2020-11-11 21:49:50|||||||||6
1605131400000|2020-11-11 21:50:00|4177.5|4174.7|4178.5|4175.7|4178.5|4175.7|4177.5|4174.7|45
1605131410000|2020-11-11 21:50:10|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|8
1605131420000|2020-11-11 21:50:20|4178.4|4175.6|4178|4175.2|4178.4|4175.6|4178|4175.2|9
1605131430000|2020-11-11 21:50:30|4177.9|4175.1|4179.5|4176.7|4179.5|4176.7|4177.9|4175.1|40
1605131440000|2020-11-11 21:50:40|||||||||2
1605131450000|2020-11-11 21:50:50|4179.4|4176.6|4178.9|4176.1|4179.4|4176.6|4178.9|4176.1|4
1605131460000|2020-11-11 21:51:00|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|7
1605131470000|2020-11-11 21:51:10|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|18
1605131480000|2020-11-11 21:51:20|||||||||4
1605131490000|2020-11-11 21:51:30|4177.7|4174.9|4175.9|4173.1|4177.8|4175|4175.9|4173.1|70
1605131500000|2020-11-11 21:51:40|4175.5|4172.7|4175.9|4173.1|4175.9|4173.1|4175.5|4172.7|15
1605131510000|2020-11-11 21:51:50|4175.8|4173|4174.9|4172.1|4175.8|4173|4174.5|4171.7|31
1605131520000|2020-11-11 21:52:00|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|15
1605131530000|2020-11-11 21:52:10|4175.5|4172.7|4175.3|4172.5|4175.5|4172.7|4175.3|4172.5|65
1605131540000|2020-11-11 21:52:20|4174.9|4172.1|4174.9|4172.1|4175.9|4173.1|4174.9|4172.1|26
1605131560000|2020-11-11 21:52:40|4174.8|4172|4174.9|4172.1|4175.3|4172.5|4174.5|4171.7|16
1605131570000|2020-11-11 21:52:50|4175.3|4172.5|4174.9|4172.1|4175.4|4172.6|4174.9|4172.1|18
1605131580000|2020-11-11 21:53:00|||||||||1
1605131590000|2020-11-11 21:53:10|||||||||4
1605131600000|2020-11-11 21:53:20|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|3
1605131610000|2020-11-11 21:53:30|4174.9|4172.1|4174.8|4172|4174.9|4172.1|4174.8|4172|8
1605131620000|2020-11-11 21:53:40|4174.9|4172.1|4174.8|4172|4174.9|4172.1|4174.8|4172|4
1605131630000|2020-11-11 21:53:50|||||||||2
1605131640000|2020-11-11 21:54:00|4174.7|4171.9|4174.4|4171.6|4174.7|4171.9|4174.3|4171.5|17
1605131650000|2020-11-11 21:54:10|4174.3|4171.5|4173.9|4171.1|4174.3|4171.5|4173.9|4171.1|4
1605131660000|2020-11-11 21:54:20|4173.8|4171|4171.9|4169.1|4173.8|4171|4171.9|4169.1|37
1605131670000|2020-11-11 21:54:30|||||||||10
1605131680000|2020-11-11 21:54:40|4171.5|4168.7|4171.9|4169.1|4171.9|4169.1|4171.5|4168.7|10
1605131690000|2020-11-11 21:54:50|4171.7|4168.9|4170.9|4168.1|4171.7|4168.9|4170.9|4168.1|17
1605131700000|2020-11-11 21:55:00|4171|4168.2|4169.9|4167.1|4171.5|4168.7|4168.9|4166.1|83
1605131710000|2020-11-11 21:55:10|4169.8|4167|4168.9|4166.1|4169.8|4167|4168.9|4166.1|28
1605131720000|2020-11-11 21:55:20|4168.5|4165.7|4168.9|4166.1|4169.3|4166.5|4168.3|4165.5|24
1605131730000|2020-11-11 21:55:30|4169.3|4166.5|4168.9|4166.1|4169.3|4166.5|4168.9|4166.1|33
1605131740000|2020-11-11 21:55:40|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|3
1605131750000|2020-11-11 21:55:50|||||||||2
1605131760000|2020-11-11 21:56:00|4169.4|4166.6|4169.3|4166.5|4169.9|4167.1|4169.3|4166.5|35
1605131770000|2020-11-11 21:56:10|||||||||1
1605131780000|2020-11-11 21:56:20|4168.9|4166.1|4168.8|4166|4168.9|4166.1|4168.4|4165.6|8
1605131790000|2020-11-11 21:56:30|4168.9|4166.1|4167.9|4165.1|4168.9|4166.1|4167.9|4165.1|28
1605131800000|2020-11-11 21:56:40|||||||||2
1605131810000|2020-11-11 21:56:50|4168.3|4165.5|4166.5|4163.7|4168.3|4165.5|4166.5|4163.7|32
1605131820000|2020-11-11 21:57:00|4166.4|4163.6|4166.8|4164|4166.8|4164|4166.4|4163.6|15
1605131830000|2020-11-11 21:57:10|4166.9|4164.1|4168.8|4166|4168.8|4166|4166.9|4164.1|7
1605131840000|2020-11-11 21:57:20|4168.3|4165.5|4166.9|4164.1|4168.3|4165.5|4166.5|4163.7|16
1605131850000|2020-11-11 21:57:30|4166.7|4163.9|4166.3|4163.5|4166.7|4163.9|4166.3|4163.5|28
1605131860000|2020-11-11 21:57:40|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|11
1605131870000|2020-11-11 21:57:50|4166.5|4163.7|4166.9|4164.1|4167.3|4164.5|4166.5|4163.7|20
1605131880000|2020-11-11 21:58:00|4166.5|4163.7|4166.9|4164.1|4166.9|4164.1|4165.7|4162.5|41
1605131890000|2020-11-11 21:58:10|4166.5|4163.7|4165.9|4163.1|4166.5|4163.7|4165.9|4163.1|23
1605131900000|2020-11-11 21:58:20|4166|4163.2|4166.9|4164.1|4166.9|4164.1|4166|4163.2|7
1605131920000|2020-11-11 21:58:40|||||||||33
1605131930000|2020-11-11 21:58:50|4166.7|4163.9|4165.9|4163.1|4166.7|4163.9|4165.9|4163.1|22
1605131940000|2020-11-11 21:59:00|4166.5|4163.7|4166|4163.2|4166.5|4163.7|4166|4163.2|4
1605131950000|2020-11-11 21:59:10|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|31
1605131960000|2020-11-11 21:59:20|4165.4|4162.6|4165.8|4163|4165.8|4163|4165.3|4162.5|7
1605131970000|2020-11-11 21:59:30|4165.9|4163.1|4165.3|4162.5|4165.9|4163.1|4165.3|4162.5|69
1605131980000|2020-11-11 21:59:40|4165.4|4162.6|4164.9|4162.1|4165.8|4163|4164.5|4161.7|13
1605131990000|2020-11-11 21:59:50|4164.8|4162|4164.8|4162|4164.9|4162.1|4163.9|4161.1|19
1605135600000|2020-11-11 23:00:00|4170.9|4168.1|4174.1|4171.3|4174.1|4171.3|4170.9|4168.1|21
1605135610000|2020-11-11 23:00:10|4174.4|4171.6|4171.7|4168.9|4176.1|4173.3|4171.7|4168.9|34
1605135620000|2020-11-11 23:00:20|4170.9|4168.1|4173.9|4171.1|4173.9|4171.1|4170.9|4168.1|22
1605135630000|2020-11-11 23:00:30|4173.8|4171|4171.4|4168.6|4173.8|4171|4170.9|4168.1|21
1605135640000|2020-11-11 23:00:40|4171.6|4168.8|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|40
1605135650000|2020-11-11 23:00:50|4173.6|4170.8|4176.4|4173.6|4176.9|4174.1|4173.6|4170.8|50
1605135660000|2020-11-11 23:01:00|4176.9|4174.1|4178.4|4175.6|4179.4|4176.6|4176.9|4174|43
1605135670000|2020-11-11 23:01:10|4177.9|4175.1|4177.4|4174.6|4178.9|4176.1|4177.4|4174.6|14
1605135680000|2020-11-11 23:01:20|4177.9|4175.1|4175.9|4173.1|4178.1|4175.3|4175.9|4173.1|14
1605135690000|2020-11-11 23:01:30|4177.1|4174.3|4175.4|4172.6|4177.1|4174.3|4175.4|4172.6|12
1605135700000|2020-11-11 23:01:40|4174.4|4171.6|4174.6|4171.8|4175.1|4172.3|4174.4|4171.6|14
1605135710000|2020-11-11 23:01:50|4175.1|4172.3|4176.2|4172.2|4176.2|4172.3|4175.1|4172.2|13
1605135720000|2020-11-11 23:02:00|4176.9|4174.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|4
1605135730000|2020-11-11 23:02:10|4178.3|4175.5|4179.9|4177.1|4179.9|4177.1|4178.3|4175.5|8
1605135740000|2020-11-11 23:02:20|4179.8|4177|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|6
1605135750000|2020-11-11 23:02:30|4180.2|4177.4|4181.9|4179.1|4182.4|4179.6|4180.2|4177.4|14
1605135760000|2020-11-11 23:02:40|4183.6|4180.8|4185.8|4183|4186.2|4183|4183.6|4180.8|73
1605135770000|2020-11-11 23:02:50|4185.1|4182.3|4183.4|4180.6|4185.1|4182.3|4183.4|4180.6|14
1605135780000|2020-11-11 23:03:00|4182.1|4179.3|4183.1|4180.3|4189.9|4180.3|4179.4|4176.6|25
1605135790000|2020-11-11 23:03:10|4183.9|4181.1|4184.4|4181.6|4184.9|4182.1|4183.9|4181.1|7
1605135800000|2020-11-11 23:03:20|4184.3|4181.5|4184.8|4182|4184.9|4182.1|4183.1|4180.3|12
1605135810000|2020-11-11 23:03:30|4184.4|4181.6|4184.3|4181.5|4184.8|4182|4184.3|4181.5|10
1605135820000|2020-11-11 23:03:40|||||||||8
1605135830000|2020-11-11 23:03:50|4185.2|4182.4|4185.1|4182.3|4187.9|4185.1|4185.1|4182.3|71
1605135840000|2020-11-11 23:04:00|4185.4|4182.6|4184.3|4181.5|4185.4|4182.6|4184.3|4181.5|2
1605135850000|2020-11-11 23:04:10|||||||||49
1605135860000|2020-11-11 23:04:20|4184.4|4181.6|4184.3|4181.5|4184.8|4182|4184.3|4181.5|21
1605135870000|2020-11-11 23:04:30|||||||||44
1605135880000|2020-11-11 23:04:40|4184.9|4182.1|4186.3|4183.5|4186.3|4183.5|4184.9|4182.1|15
1605135890000|2020-11-11 23:04:50|4185.9|4183.1|4187.4|4184.6|4187.4|4184.6|4185.9|4183.1|15
1605135900000|2020-11-11 23:05:00|4187.6|4184.8|4186.9|4184.1|4187.9|4185.1|4186.4|4183.6|10
1605135910000|2020-11-11 23:05:10|4186.6|4183.8|4184.3|4181.5|4186.6|4183.8|4184.3|4181.5|23
1605135920000|2020-11-11 23:05:20|4184.8|4182|4184.9|4182.1|4184.9|4182.1|4184.3|4181.5|7
1605135930000|2020-11-11 23:05:30|4184.8|4182|4185.3|4182.5|4185.3|4182.5|4184.8|4182|18
1605135940000|2020-11-11 23:05:40|||||||||1
1605135950000|2020-11-11 23:05:50|4182.9|4180.1|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|28
1605135960000|2020-11-11 23:06:00|4181.3|4178.5|4179.9|4177.1|4181.3|4178.5|4179.2|4176.4|29
1605135980000|2020-11-11 23:06:20|4180.2|4177.4|4181.9|4179.1|4181.9|4179.1|4180.2|4177.4|14
1605136010000|2020-11-11 23:06:50|4182.2|4179.4|4178.9|4176.1|4182.9|4180.1|4178.9|4176.1|26
1605136020000|2020-11-11 23:07:00|4178.7|4175.9|4178.9|4176.1|4178.9|4176.1|4177.9|4175.1|19
1605136040000|2020-11-11 23:07:20|4179.1|4176.3|4178.4|4175.6|4179.4|4176.6|4177.9|4175.1|11
1605136050000|2020-11-11 23:07:30|4178.9|4176.1|4178.9|4176.1|4179.4|4176.6|4178.4|4175.6|6
1605136060000|2020-11-11 23:07:40|||||||||1
1605136070000|2020-11-11 23:07:50|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|3
1605136080000|2020-11-11 23:08:00|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4178.4|4175.6|4
1605136090000|2020-11-11 23:08:10|||||||||1
1605136100000|2020-11-11 23:08:20|4178.3|4175.5|4175.9|4173.1|4178.3|4175.5|4175.8|4173|9
1605136110000|2020-11-11 23:08:30|||||||||1
1605136120000|2020-11-11 23:08:40|4176.8|4174|4177.9|4175.1|4177.9|4175.1|4176.8|4174|11
1605136130000|2020-11-11 23:08:50|4178.1|4175.3|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|4
1605136140000|2020-11-11 23:09:00|4177.3|4174.5|4177.9|4175.1|4178.4|4175.6|4176.9|4174.1|8
1605136150000|2020-11-11 23:09:10|4178.3|4175.5|4178.3|4175.5|4178.3|4175.5|4178.3|4175.5|1
1605136160000|2020-11-11 23:09:20|4178.8|4176|4178.8|4176|4178.8|4176|4178.8|4176|2
1605136180000|2020-11-11 23:09:40|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|1
1605136190000|2020-11-11 23:09:50|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|0
1605136210000|2020-11-11 23:10:10|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.9|4175.1|7
1605136220000|2020-11-11 23:10:20|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|5
1605136230000|2020-11-11 23:10:30|||||||||1
1605136240000|2020-11-11 23:10:40|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|1
1605136250000|2020-11-11 23:10:50|4180.4|4177.6|4180.9|4178.1|4180.9|4178.1|4180.4|4177.6|5
1605136260000|2020-11-11 23:11:00|||||||||1
1605136270000|2020-11-11 23:11:10|||||||||1
1605136280000|2020-11-11 23:11:20|||||||||1
1605136300000|2020-11-11 23:11:40|4180.8|4178|4180.4|4177.6|4180.9|4178.1|4180.4|4177.6|3
1605136310000|2020-11-11 23:11:50|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4180.1|4177.3|0
1605136320000|2020-11-11 23:12:00|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605136340000|2020-11-11 23:12:20|||||||||1
1605136360000|2020-11-11 23:12:40|4180.8|4178|4180.9|4178.1|4180.9|4178.1|4180.8|4178|4
1605136370000|2020-11-11 23:12:50|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605136380000|2020-11-11 23:13:00|4180.3|4177.5|4180.4|4177.6|4180.4|4177.6|4180.3|4177.5|2
1605136400000|2020-11-11 23:13:20|4180.6|4177.8|4180.4|4177.6|4180.6|4177.8|4180.4|4177.6|0
1605136410000|2020-11-11 23:13:30|||||||||1
1605136430000|2020-11-11 23:13:50|4180.6|4177.8|4180.9|4178.1|4180.9|4178.1|4180.6|4177.8|0
1605136440000|2020-11-11 23:14:00|4181.7|4178.9|4181.9|4179.1|4181.9|4179.1|4181.7|4178.9|10
1605136450000|2020-11-11 23:14:10|4180.9|4178.1|4181.3|4178.5|4181.9|4179.1|4180.9|4178.1|9
1605136460000|2020-11-11 23:14:20|4181.7|4178.9|4181.3|4178.5|4181.8|4179|4181.3|4178.5|3
1605136470000|2020-11-11 23:14:30|||||||||1
1605136480000|2020-11-11 23:14:40|4180.3|4177.5|4178.9|4176.1|4180.3|4177.5|4177.9|4175.1|9
1605136500000|2020-11-11 23:15:00|4179.1|4176.3|4177.9|4175.1|4179.1|4176.3|4177.9|4175.1|10
1605136510000|2020-11-11 23:15:10|4178.2|4175.4|4178.9|4176.1|4178.9|4176.1|4178.2|4175.4|9
1605136520000|2020-11-11 23:15:20|||||||||1
1605136540000|2020-11-11 23:15:40|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|3
1605136550000|2020-11-11 23:15:50|4180|4177.2|4180|4177.2|4180.5|4177.7|4180|4177.2|2
1605136560000|2020-11-11 23:16:00|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4180|4177.2|1
1605136570000|2020-11-11 23:16:10|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4180|4177.2|1
1605136600000|2020-11-11 23:16:40|||||||||1
1605136620000|2020-11-11 23:17:00|4180.3|4177.5|4180.5|4177.7|4180.5|4177.7|4180|4177.2|3
1605136630000|2020-11-11 23:17:10|4180.3|4177.5|4180.5|4177.7|4180.6|4177.8|4180|4177.2|3
1605136650000|2020-11-11 23:17:30|4180|4177.2|4182.5|4179.7|4182.8|4180|4180|4177.2|29
1605136660000|2020-11-11 23:17:40|4182.6|4179.8|4182|4179.2|4184|4181.2|4182|4179.2|66
1605136670000|2020-11-11 23:17:50|4181.8|4179|4181.1|4178.3|4181.8|4179|4181|4178.2|7
1605136680000|2020-11-11 23:18:00|4181.5|4178.7|4181.8|4179|4181.8|4179|4181.5|4178.7|1
1605136690000|2020-11-11 23:18:10|4181.5|4178.7|4182|4179.2|4182|4179.2|4181.5|4178.7|1
1605136710000|2020-11-11 23:18:30|4182.1|4179.3|4183|4180.2|4183|4180.2|4182.1|4179.3|5
1605136720000|2020-11-11 23:18:40|||||||||1
1605136730000|2020-11-11 23:18:50|||||||||3
1605136740000|2020-11-11 23:19:00|4182.6|4179.8|4181.5|4178.7|4182.6|4179.8|4181.5|4178.7|9
1605136750000|2020-11-11 23:19:10|4181.3|4178.5|4181|4178.2|4181.3|4178.5|4180.2|4177.4|3
1605136760000|2020-11-11 23:19:20|4180.7|4177.9|4180.5|4177.7|4180.7|4177.9|4180|4177.2|6
1605136770000|2020-11-11 23:19:30|||||||||1
1605136790000|2020-11-11 23:19:50|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|1
1605136800000|2020-11-11 23:20:00|4180.8|4178|4181|4178.2|4181|4178.2|4180.5|4177.7|7
1605136810000|2020-11-11 23:20:10|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|5
1605136820000|2020-11-11 23:20:20|||||||||2
1605136830000|2020-11-11 23:20:30|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|4
1605136870000|2020-11-11 23:21:10|4183.1|4180.3|4183.5|4180.7|4183.5|4180.7|4183.1|4180.3|8
1605136880000|2020-11-11 23:21:20|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|2
1605136890000|2020-11-11 23:21:30|||||||||3
1605136900000|2020-11-11 23:21:40|4183.2|4180.4|4184|4181.2|4184|4181.2|4183.2|4180.4|13
1605136910000|2020-11-11 23:21:50|4184.3|4181.5|4184.5|4181.7|4184.5|4181.7|4184.3|4181.5|2
1605136920000|2020-11-11 23:22:00|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|13
1605136930000|2020-11-11 23:22:10|4186.5|4183.7|4186.5|4183.7|4186.5|4183.7|4186.5|4183.7|10
1605136940000|2020-11-11 23:22:20|4186.6|4183.8|4187|4184.2|4187|4184.2|4186.6|4183.8|4
1605136950000|2020-11-11 23:22:30|4188.1|4185.3|4189|4186.2|4191.6|4188.8|4188.1|4185.3|118
1605136960000|2020-11-11 23:22:40|4189.1|4186.3|4188|4185.2|4190|4187.2|4188|4185.2|18
1605136970000|2020-11-11 23:22:50|||||||||3
1605136980000|2020-11-11 23:23:00|||||||||2
1605136990000|2020-11-11 23:23:10|4187.8|4185|4187|4184.2|4187.8|4185|4186|4183.2|16
1605137000000|2020-11-11 23:23:20|4186.8|4184|4186|4183.2|4186.8|4184|4186|4183.2|2
1605137010000|2020-11-11 23:23:30|||||||||4
1605137030000|2020-11-11 23:23:50|4185.8|4183|4186|4183.2|4186|4183.2|4185.5|4182.7|3
1605137040000|2020-11-11 23:24:00|4185.7|4182.9|4184.5|4181.7|4185.7|4182.9|4184.5|4181.7|5
1605137050000|2020-11-11 23:24:10|4184.6|4181.8|4185|4182.2|4185|4182.2|4184.6|4181.8|0
1605137060000|2020-11-11 23:24:20|4185.3|4182.5|4187|4184.2|4187|4184.2|4185.3|4182.5|31
1605137070000|2020-11-11 23:24:30|||||||||4
1605137080000|2020-11-11 23:24:40|4186.8|4184|4186|4183.2|4186.8|4184|4186|4183.2|2
1605137090000|2020-11-11 23:24:50|4187|4184.2|4186|4183.2|4187|4184.2|4186|4183.2|3
1605137100000|2020-11-11 23:25:00|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|8
1605137110000|2020-11-11 23:25:10|4184.7|4181.9|4185|4182.2|4185|4182.2|4184.5|4181.7|6
1605137120000|2020-11-11 23:25:20|||||||||1
1605137130000|2020-11-11 23:25:30|4185.7|4182.9|4186|4183.2|4186|4183.2|4185|4182.2|14
1605137140000|2020-11-11 23:25:40|4186.2|4183.4|4186|4183.2|4186.8|4184|4186|4183.2|4
1605137150000|2020-11-11 23:25:50|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|5
1605137190000|2020-11-11 23:26:30|4186|4183.2|4185.8|4183|4186|4183.2|4185.8|4183|1
1605137200000|2020-11-11 23:26:40|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|1
1605137230000|2020-11-11 23:27:10|4185.6|4182.8|4186|4183.2|4186|4183.2|4185.3|4182.5|4
1605137240000|2020-11-11 23:27:20|4185.8|4183|4185|4182.2|4186|4183.2|4185|4182.2|8
1605137250000|2020-11-11 23:27:30|4185.1|4182.3|4186|4183.2|4186|4183.2|4185.1|4182.3|6
1605137260000|2020-11-11 23:27:40|4185.8|4183|4185|4182.2|4185.8|4183|4185|4182.2|4
1605137270000|2020-11-11 23:27:50|4184.8|4182|4184.3|4181.5|4184.8|4182|4184.3|4181.5|2
1605137280000|2020-11-11 23:28:00|4185|4182.2|4184.8|4182|4185|4182.2|4184.8|4182|1
1605137290000|2020-11-11 23:28:10|4184.3|4181.5|4182|4179.2|4184.3|4181.5|4182|4179.2|21
1605137310000|2020-11-11 23:28:30|||||||||2
1605137320000|2020-11-11 23:28:40|||||||||2
1605137330000|2020-11-11 23:28:50|||||||||5
1605137340000|2020-11-11 23:29:00|||||||||1
1605137360000|2020-11-11 23:29:20|||||||||1
1605137370000|2020-11-11 23:29:30|||||||||1
1605137400000|2020-11-11 23:30:00|4181.3|4178.5|4181.3|4178.5|4181.3|4178.5|4181.3|4178.5|9
1605137410000|2020-11-11 23:30:10|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|2
1605137420000|2020-11-11 23:30:20|4180.5|4177.7|4181|4178.2|4181|4178.2|4180.3|4177.5|7
1605137440000|2020-11-11 23:30:40|4180.8|4178|4182|4179.2|4182|4179.2|4180.8|4178|4
1605137450000|2020-11-11 23:30:50|4182.5|4179.7|4184|4181.2|4184|4181.2|4182.5|4179.7|12
1605137460000|2020-11-11 23:31:00|4183.6|4180.8|4183|4180.2|4183.6|4180.8|4183|4180.2|10
1605137470000|2020-11-11 23:31:10|4183.1|4180.3|4183.3|4180.5|4183.8|4181|4183|4180.2|5
1605137480000|2020-11-11 23:31:20|4183|4180.2|4183.5|4180.7|4183.5|4180.7|4183|4180.2|2
1605137490000|2020-11-11 23:31:30|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|2
1605137510000|2020-11-11 23:31:50|||||||||3
1605137530000|2020-11-11 23:32:10|||||||||4
1605137570000|2020-11-11 23:32:50|4183.8|4181|4183.3|4180.5|4183.8|4181|4183.3|4180.5|3
1605137580000|2020-11-11 23:33:00|||||||||3
1605137590000|2020-11-11 23:33:10|4183.8|4181|4184|4181.2|4184|4181.2|4183.3|4180.5|1
1605137610000|2020-11-11 23:33:30|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|1
1605137620000|2020-11-11 23:33:40|||||||||1
1605137630000|2020-11-11 23:33:50|4183.7|4180.9|4183.8|4181|4183.8|4181|4183.7|4180.9|0
1605137640000|2020-11-11 23:34:00|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|0
1605137650000|2020-11-11 23:34:10|4184.3|4181.5|4186|4183.2|4186|4183.2|4184.3|4181.5|17
1605137660000|2020-11-11 23:34:20|||||||||1
1605137670000|2020-11-11 23:34:30|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|2
1605137680000|2020-11-11 23:34:40|4186.8|4184|4186.8|4184|4186.8|4184|4186.7|4183.9|1
1605137690000|2020-11-11 23:34:50|4187|4184.2|4187.8|4185|4187.8|4185|4187|4184.2|16
1605137700000|2020-11-11 23:35:00|4187.7|4184.9|4186.8|4184|4187.7|4184.9|4186.8|4184|5
1605137710000|2020-11-11 23:35:10|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|0
1605137730000|2020-11-11 23:35:30|||||||||5
1605137750000|2020-11-11 23:35:50|4187|4184.2|4186.8|4184|4187|4184.2|4186.8|4184|5
1605137760000|2020-11-11 23:36:00|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|0
1605137770000|2020-11-11 23:36:10|||||||||1
1605137780000|2020-11-11 23:36:20|||||||||1
1605137790000|2020-11-11 23:36:30|||||||||2
1605137810000|2020-11-11 23:36:50|4188|4185.2|4188|4185.2|4188|4185.2|4188|4185.2|7
1605137830000|2020-11-11 23:37:10|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|0
1605137840000|2020-11-11 23:37:20|4187.7|4184.9|4185.9|4183.1|4187.7|4184.9|4185.4|4182.6|54
1605137850000|2020-11-11 23:37:30|4185.7|4182.9|4185|4182.2|4185.7|4182.9|4185|4182.2|4
1605137870000|2020-11-11 23:37:50|||||||||1
1605137920000|2020-11-11 23:38:40|||||||||4
1605137940000|2020-11-11 23:39:00|4185.2|4182.4|4186|4183.2|4186|4183.2|4185.2|4182.4|11
1605137970000|2020-11-11 23:39:30|||||||||1
1605137990000|2020-11-11 23:39:50|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|0
1605138020000|2020-11-11 23:40:20|||||||||1
1605138040000|2020-11-11 23:40:40|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|1
1605138060000|2020-11-11 23:41:00|||||||||3
1605138080000|2020-11-11 23:41:20|||||||||1
1605138100000|2020-11-11 23:41:40|||||||||2
1605138120000|2020-11-11 23:42:00|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|3
1605138130000|2020-11-11 23:42:10|||||||||1
1605138140000|2020-11-11 23:42:20|||||||||4
1605138150000|2020-11-11 23:42:30|||||||||2
1605138160000|2020-11-11 23:42:40|||||||||6
1605138170000|2020-11-11 23:42:50|||||||||13
1605138190000|2020-11-11 23:43:10|||||||||3
1605138200000|2020-11-11 23:43:20|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|0
1605138210000|2020-11-11 23:43:30|||||||||4
1605138220000|2020-11-11 23:43:40|||||||||3
1605138240000|2020-11-11 23:44:00|4185.2|4182.4|4186|4183.2|4186.6|4183.8|4185.2|4182.4|40
1605138250000|2020-11-11 23:44:10|||||||||3
1605138260000|2020-11-11 23:44:20|||||||||2
1605138270000|2020-11-11 23:44:30|4185.6|4182.8|4185|4182.2|4185.6|4182.8|4185|4182.2|7
1605138280000|2020-11-11 23:44:40|||||||||1
1605138290000|2020-11-11 23:44:50|||||||||1
1605138300000|2020-11-11 23:45:00|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|18
1605138310000|2020-11-11 23:45:10|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|1
1605138320000|2020-11-11 23:45:20|||||||||1
1605138330000|2020-11-11 23:45:30|||||||||2
1605138340000|2020-11-11 23:45:40|||||||||2
1605138350000|2020-11-11 23:45:50|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|0
1605138360000|2020-11-11 23:46:00|||||||||8
1605138370000|2020-11-11 23:46:10|||||||||3
1605138380000|2020-11-11 23:46:20|||||||||1
1605138390000|2020-11-11 23:46:30|||||||||1
1605138400000|2020-11-11 23:46:40|||||||||1
1605138420000|2020-11-11 23:47:00|4185.1|4182.3|4185|4182.2|4186|4183.2|4185|4182.2|10
1605138430000|2020-11-11 23:47:10|||||||||1
1605138440000|2020-11-11 23:47:20|||||||||2
1605138450000|2020-11-11 23:47:30|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|7
1605138460000|2020-11-11 23:47:40|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|0
1605138470000|2020-11-11 23:47:50|||||||||5
1605138480000|2020-11-11 23:48:00|4185.4|4182.6|4185|4182.2|4185.4|4182.6|4185|4182.2|0
1605138500000|2020-11-11 23:48:20|||||||||1
1605138510000|2020-11-11 23:48:30|||||||||1
1605138520000|2020-11-11 23:48:40|4184.2|4181.4|4184|4181.2|4184.5|4181.7|4184|4181.2|19
1605138530000|2020-11-11 23:48:50|4184.5|4181.7|4184.9|4182.1|4185|4182.2|4184.5|4181.7|2
1605138540000|2020-11-11 23:49:00|4185|4182.2|4184.9|4182.1|4185|4182.2|4184.9|4182.1|1
1605138550000|2020-11-11 23:49:10|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|2
1605138570000|2020-11-11 23:49:30|4184.2|4181.4|4184.9|4182.1|4185|4182.2|4184.2|4181.4|6
1605138580000|2020-11-11 23:49:40|4184.7|4181.9|4185|4182.2|4185|4182.2|4184.5|4181.7|2
1605138590000|2020-11-11 23:49:50|4184.9|4182.1|4184.4|4181.6|4185|4182.2|4184.4|4181.6|1
1605138600000|2020-11-11 23:50:00|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|4
1605138610000|2020-11-11 23:50:10|4184.7|4181.9|4183|4180.2|4184.7|4181.9|4183|4180.2|15
1605138630000|2020-11-11 23:50:30|4183.2|4180.4|4183|4180.2|4183.2|4180.4|4183|4180.2|5
1605138640000|2020-11-11 23:50:40|||||||||2
1605138650000|2020-11-11 23:50:50|||||||||2
1605138670000|2020-11-11 23:51:10|4182.7|4179.9|4182|4179.2|4182.7|4179.9|4182|4179.2|6
1605138680000|2020-11-11 23:51:20|4182.4|4179.6|4182|4179.2|4182.4|4179.6|4182|4179.2|4
1605138690000|2020-11-11 23:51:30|||||||||4
1605138700000|2020-11-11 23:51:40|4181.9|4179.1|4179|4176.2|4181.9|4179.1|4179|4176.2|23
1605138710000|2020-11-11 23:51:50|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|7
1605138720000|2020-11-11 23:52:00|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4178|4175.2|10
1605138730000|2020-11-11 23:52:10|4179.2|4176.4|4179.9|4177.1|4180|4177.2|4179.2|4176.4|6
1605138740000|2020-11-11 23:52:20|4179.7|4176.9|4179.4|4176.6|4179.7|4176.9|4179.4|4176.6|2
1605138750000|2020-11-11 23:52:30|4178.4|4175.6|4178|4175.2|4178.4|4175.6|4178|4175.2|14
1605138760000|2020-11-11 23:52:40|||||||||2
1605138770000|2020-11-11 23:52:50|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|4
1605138790000|2020-11-11 23:53:10|||||||||1
1605138800000|2020-11-11 23:53:20|4179.6|4176.8|4179|4176.2|4180.1|4177.3|4179|4176.2|10
1605138810000|2020-11-11 23:53:30|||||||||1
1605138820000|2020-11-11 23:53:40|||||||||2
1605138830000|2020-11-11 23:53:50|||||||||2
1605138850000|2020-11-11 23:54:10|||||||||3
1605138880000|2020-11-11 23:54:40|||||||||1
1605138900000|2020-11-11 23:55:00|||||||||1
1605138920000|2020-11-11 23:55:20|||||||||1
1605138970000|2020-11-11 23:56:10|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|1
1605138980000|2020-11-11 23:56:20|||||||||2
1605139000000|2020-11-11 23:56:40|4178.8|4176|4180|4177.2|4180.6|4177.8|4178.8|4176|12
1605139020000|2020-11-11 23:57:00|||||||||1
1605139040000|2020-11-11 23:57:20|4179.9|4177.1|4178.4|4175.6|4179.9|4177.1|4178.4|4175.6|10
1605139050000|2020-11-11 23:57:30|4178.9|4176.1|4179.6|4176.8|4179.6|4176.8|4178.9|4176.1|11
1605139060000|2020-11-11 23:57:40|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4179|4176.2|0
1605139070000|2020-11-11 23:57:50|||||||||1
1605139080000|2020-11-11 23:58:00|||||||||2
1605139090000|2020-11-11 23:58:10|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|1
1605139100000|2020-11-11 23:58:20|4178.4|4175.6|4176|4173.2|4178.4|4175.6|4176|4173.2|8
1605139110000|2020-11-11 23:58:30|||||||||7
1605139120000|2020-11-11 23:58:40|4176.1|4173.3|4177|4174.2|4177|4174.2|4176.1|4173.3|5
1605139150000|2020-11-11 23:59:10|4176.5|4173.7|4175.4|4172.6|4176.9|4174.1|4175.4|4172.6|10
1605139160000|2020-11-11 23:59:20|4175.8|4173|4176.4|4173.6|4176.4|4173.6|4175.8|4173|7
1605139170000|2020-11-11 23:59:30|4176.5|4173.7|4177|4174.2|4177|4174.2|4176.5|4173.7|0
1605139180000|2020-11-11 23:59:40|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|0
1605139190000|2020-11-11 23:59:50|||||||||2
1605139200000|2020-11-12 00:00:00|4177|4174.2|4175|4172.2|4178|4175.2|4173|4170.2|130
1605139210000|2020-11-12 00:00:10|||||||||2
1605139220000|2020-11-12 00:00:20|4175.4|4172.6|4175|4172.2|4175.6|4172.8|4175|4172.2|13
1605139230000|2020-11-12 00:00:30|4174.9|4172.1|4176|4173.2|4176|4173.2|4174.9|4172.1|4
1605139240000|2020-11-12 00:00:40|4175|4172.2|4175.4|4172.6|4175.4|4172.6|4174.8|4172|7
1605139250000|2020-11-12 00:00:50|4174|4171.2|4174|4171.2|4175.4|4172.6|4174|4171.2|7
1605139260000|2020-11-12 00:01:00|4173.8|4171|4173|4170.2|4173.8|4171|4173|4170.2|10
1605139270000|2020-11-12 00:01:10|4172.6|4169.8|4171|4168.2|4173|4170.2|4171|4168.2|39
1605139280000|2020-11-12 00:01:20|4172|4169.2|4171.9|4169.1|4172|4169.2|4171.9|4169.1|10
1605139290000|2020-11-12 00:01:30|4171.8|4169|4172.6|4169.8|4173|4170.2|4171.5|4168.7|33
1605139300000|2020-11-12 00:01:40|4173|4170.2|4173|4170.2|4173|4170.2|4172|4169.2|31
1605139310000|2020-11-12 00:01:50|4172.6|4169.8|4172|4169.2|4173|4170.2|4171|4168.2|28
1605139320000|2020-11-12 00:02:00|4171.6|4168.8|4169.5|4166.7|4172|4169.2|4168.6|4165.8|74
1605139330000|2020-11-12 00:02:10|4169.4|4166.6|4169|4166.2|4170|4167.2|4168.6|4165.8|36
1605139340000|2020-11-12 00:02:20|4168.8|4166|4168|4165.2|4168.9|4166.1|4167.5|4164.7|32
1605139350000|2020-11-12 00:02:30|||||||||2
1605139360000|2020-11-12 00:02:40|||||||||3
1605139370000|2020-11-12 00:02:50|4167.9|4165.1|4168|4165.2|4168|4165.2|4167.9|4165.1|1
1605139380000|2020-11-12 00:03:00|4168.1|4165.3|4169.9|4167.1|4170|4167.2|4168.1|4165.3|53
1605139390000|2020-11-12 00:03:10|4169.5|4166.7|4170|4167.2|4170|4167.2|4169|4166.2|6
1605139400000|2020-11-12 00:03:20|4169.4|4166.6|4167.4|4164.6|4169.4|4166.6|4167.4|4164.6|14
1605139410000|2020-11-12 00:03:30|4167|4164.2|4170|4167.2|4170|4167.2|4166.4|4163.6|53
1605139420000|2020-11-12 00:03:40|4169.6|4166.8|4169.1|4166.3|4170|4167.2|4169|4166.2|17
1605139430000|2020-11-12 00:03:50|4169.5|4166.7|4170.6|4167.8|4170.6|4167.8|4169.5|4166.7|18
1605139440000|2020-11-12 00:04:00|4170.2|4167.4|4170.6|4167.8|4170.6|4167.8|4170|4167.2|6
1605139450000|2020-11-12 00:04:10|4171|4168.2|4171.5|4168.7|4171.6|4168.8|4171|4168.2|20
1605139460000|2020-11-12 00:04:20|4171|4168.2|4170|4167.2|4171|4168.2|4170|4167.2|12
1605139470000|2020-11-12 00:04:30|4169.6|4166.8|4169|4166.2|4169.6|4166.8|4168.5|4165.7|6
1605139490000|2020-11-12 00:04:50|4168.9|4166.1|4169|4166.2|4169|4166.2|4168.9|4166.1|3
1605139500000|2020-11-12 00:05:00|||||||||2
1605139510000|2020-11-12 00:05:10|4169.2|4166.4|4169.6|4166.8|4169.6|4166.8|4169.2|4166.4|20
1605139520000|2020-11-12 00:05:20|4169.5|4166.7|4169|4166.2|4169.6|4166.8|4169|4166.2|1
1605139530000|2020-11-12 00:05:30|4169.2|4166.4|4169.6|4166.8|4169.6|4166.8|4169.2|4166.4|10
1605139540000|2020-11-12 00:05:40|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169|4166.2|8
1605139550000|2020-11-12 00:05:50|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|4170.5|4167.7|8
1605139560000|2020-11-12 00:06:00|4171|4168.2|4170.5|4167.7|4171|4168.2|4170.5|4167.7|3
1605139570000|2020-11-12 00:06:10|4171|4168.2|4171|4168.2|4171|4168.2|4170.4|4167.6|5
1605139580000|2020-11-12 00:06:20|4171.4|4168.6|4173|4170.2|4173|4170.2|4171.4|4168.6|22
1605139590000|2020-11-12 00:06:30|||||||||4
1605139600000|2020-11-12 00:06:40|4172.4|4169.6|4172|4169.2|4172.4|4169.6|4172|4169.2|6
1605139610000|2020-11-12 00:06:50|4172.1|4169.3|4172|4169.2|4172.6|4169.8|4172|4169.2|13
1605139620000|2020-11-12 00:07:00|||||||||8
1605139630000|2020-11-12 00:07:10|4171.6|4168.8|4172|4169.2|4172|4169.2|4171.6|4168.8|1
1605139640000|2020-11-12 00:07:20|4172.2|4169.4|4172|4169.2|4172.6|4169.8|4172|4169.2|4
1605139650000|2020-11-12 00:07:30|||||||||1
1605139660000|2020-11-12 00:07:40|||||||||1
1605139680000|2020-11-12 00:08:00|4172.1|4169.3|4172.6|4169.8|4172.6|4169.8|4172.1|4169.3|16
1605139690000|2020-11-12 00:08:10|4172.5|4169.7|4172.6|4169.8|4172.6|4169.8|4172.5|4169.7|4
1605139700000|2020-11-12 00:08:20|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|0
1605139710000|2020-11-12 00:08:30|4173.4|4170.6|4175|4172.2|4175|4172.2|4173.4|4170.6|34
1605139720000|2020-11-12 00:08:40|4174.9|4172.1|4174.4|4171.6|4175|4172.2|4174|4171.2|6
1605139730000|2020-11-12 00:08:50|4174|4171.2|4174|4171.2|4174.6|4171.8|4173.6|4170.8|4
1605139740000|2020-11-12 00:09:00|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|0
1605139750000|2020-11-12 00:09:10|||||||||3
1605139760000|2020-11-12 00:09:20|||||||||3
1605139780000|2020-11-12 00:09:40|4174|4171.2|4173.6|4170.8|4174|4171.2|4173.6|4170.8|6
1605139790000|2020-11-12 00:09:50|||||||||1
1605139800000|2020-11-12 00:10:00|||||||||8
1605139810000|2020-11-12 00:10:10|4174|4171.2|4174.1|4171.3|4174.1|4171.3|4174|4171.2|25
1605139820000|2020-11-12 00:10:20|4174.9|4172.1|4174|4171.2|4174.9|4172.1|4174|4171.2|2
1605139840000|2020-11-12 00:10:40|4173.2|4170.4|4173|4170.2|4174|4171.2|4173|4170.2|27
1605139850000|2020-11-12 00:10:50|4172.9|4170.1|4173|4170.2|4173|4170.2|4172.5|4169.7|8
1605139860000|2020-11-12 00:11:00|4173.4|4170.6|4173|4170.2|4173.4|4170.6|4173|4170.2|2
1605139880000|2020-11-12 00:11:20|4172.8|4170|4172|4169.2|4172.8|4170|4172|4169.2|6
1605139890000|2020-11-12 00:11:30|4172.6|4169.8|4172.5|4169.7|4172.6|4169.8|4172|4169.2|12
1605139900000|2020-11-12 00:11:40|4172.6|4169.8|4173|4170.2|4173|4170.2|4172.6|4169.8|0
1605139920000|2020-11-12 00:12:00|4172.6|4169.8|4173|4170.2|4173|4170.2|4172.6|4169.8|1
1605139940000|2020-11-12 00:12:20|||||||||1
1605139970000|2020-11-12 00:12:50|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|0
1605139980000|2020-11-12 00:13:00|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|0
1605139990000|2020-11-12 00:13:10|||||||||4
1605140000000|2020-11-12 00:13:20|||||||||1
1605140010000|2020-11-12 00:13:30|4172.9|4170.1|4173|4170.2|4173|4170.2|4172|4169.2|5
1605140020000|2020-11-12 00:13:40|4172.9|4170.1|4173|4170.2|4173|4170.2|4172.9|4170.1|1
1605140030000|2020-11-12 00:13:50|||||||||1
1605140050000|2020-11-12 00:14:10|||||||||1
1605140060000|2020-11-12 00:14:20|4173.1|4170.3|4173|4170.2|4173.6|4170.8|4173|4170.2|15
1605140070000|2020-11-12 00:14:30|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|3
1605140080000|2020-11-12 00:14:40|4173.2|4170.4|4174.6|4171.8|4174.6|4171.8|4173.2|4170.4|18
1605140090000|2020-11-12 00:14:50|||||||||4
1605140100000|2020-11-12 00:15:00|4174.5|4171.7|4174.6|4171.8|4175.6|4172.8|4174.1|4171.3|26
1605140110000|2020-11-12 00:15:10|||||||||3
1605140120000|2020-11-12 00:15:20|||||||||1
1605140130000|2020-11-12 00:15:30|4174.5|4171.7|4174|4171.2|4174.5|4171.7|4174|4171.2|3
1605140140000|2020-11-12 00:15:40|||||||||4
1605140150000|2020-11-12 00:15:50|4173.6|4170.8|4173|4170.2|4173.6|4170.8|4172.6|4169.8|2
1605140160000|2020-11-12 00:16:00|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|2
1605140170000|2020-11-12 00:16:10|4172|4169.2|4172|4169.2|4172|4169.2|4171.6|4168.8|0
1605140180000|2020-11-12 00:16:20|4171.8|4169|4172|4169.2|4172|4169.2|4171|4168.2|8
1605140190000|2020-11-12 00:16:30|4171.9|4169.1|4172|4169.2|4172|4169.2|4171.9|4169.1|0
1605140200000|2020-11-12 00:16:40|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|0
1605140210000|2020-11-12 00:16:50|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|0
1605140230000|2020-11-12 00:17:10|||||||||3
1605140240000|2020-11-12 00:17:20|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|10
1605140250000|2020-11-12 00:17:30|4169.1|4166.3|4169|4166.2|4169.1|4166.3|4169|4166.2|10
1605140260000|2020-11-12 00:17:40|4169.1|4166.3|4169.1|4166.3|4170|4167.2|4169|4166.2|6
1605140270000|2020-11-12 00:17:50|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|2
1605140280000|2020-11-12 00:18:00|4169.1|4166.3|4169|4166.2|4170|4167.2|4169|4166.2|2
1605140290000|2020-11-12 00:18:10|4168.1|4165.3|4169|4166.2|4169|4166.2|4168.1|4165.3|5
1605140300000|2020-11-12 00:18:20|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|11
1605140310000|2020-11-12 00:18:30|4169.2|4166.4|4169|4166.2|4169.6|4166.8|4169|4166.2|28
1605140320000|2020-11-12 00:18:40|4169.2|4166.4|4171|4168.2|4171|4168.2|4169.2|4166.4|9
1605140330000|2020-11-12 00:18:50|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4
1605140340000|2020-11-12 00:19:00|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|10
1605140350000|2020-11-12 00:19:10|4169.2|4166.4|4170|4167.2|4170|4167.2|4169.2|4166.4|9
1605140360000|2020-11-12 00:19:20|||||||||2
1605140380000|2020-11-12 00:19:40|||||||||2
1605140400000|2020-11-12 00:20:00|4170.1|4167.3|4171.6|4168.8|4171.6|4168.8|4170.1|4167.3|13
1605140410000|2020-11-12 00:20:10|4171.2|4168.4|4171.6|4168.8|4171.6|4168.8|4171|4168.2|2
1605140420000|2020-11-12 00:20:20|4171.5|4168.7|4172|4169.2|4172|4169.2|4171.4|4168.6|2
1605140430000|2020-11-12 00:20:30|4171.9|4169.1|4170|4167.2|4172|4169.2|4170|4167.2|11
1605140440000|2020-11-12 00:20:40|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|3
1605140450000|2020-11-12 00:20:50|||||||||1
1605140460000|2020-11-12 00:21:00|4171.1|4168.3|4170|4167.2|4171.1|4168.3|4169.1|4166.3|15
1605140490000|2020-11-12 00:21:30|||||||||1
1605140500000|2020-11-12 00:21:40|4169.6|4166.8|4168|4165.2|4169.6|4166.8|4168|4165.2|9
1605140510000|2020-11-12 00:21:50|||||||||5
1605140520000|2020-11-12 00:22:00|4167.9|4165.1|4168|4165.2|4168|4165.2|4167.4|4164.6|5
1605140530000|2020-11-12 00:22:10|4167.9|4165.1|4168|4165.2|4168|4165.2|4167.9|4165.1|2
1605140540000|2020-11-12 00:22:20|4167.9|4165.1|4165.4|4162.6|4167.9|4165.1|4165.4|4162.6|53
1605140550000|2020-11-12 00:22:30|4165|4162.2|4164|4161.2|4165.4|4162.6|4163.9|4161.1|110
1605140560000|2020-11-12 00:22:40|4163.9|4161.1|4164|4161.2|4164.1|4161.3|4163.6|4160.8|13
1605140570000|2020-11-12 00:22:50|||||||||6
1605140580000|2020-11-12 00:23:00|||||||||1
1605140590000|2020-11-12 00:23:10|4164.4|4161.6|4163.6|4160.8|4164.6|4161.8|4163.5|4160.7|18
1605140600000|2020-11-12 00:23:20|4164|4161.2|4163|4160.2|4164|4161.2|4163|4160.2|45
1605140610000|2020-11-12 00:23:30|4162.9|4160.1|4162.9|4160.1|4163|4160.2|4162.9|4160.1|3
1605140620000|2020-11-12 00:23:40|4163|4160.2|4163|4160.2|4163|4160.2|4162.1|4159.3|7
1605140630000|2020-11-12 00:23:50|4163.4|4160.6|4164|4161.2|4164|4161.2|4163.4|4160.6|14
1605140640000|2020-11-12 00:24:00|4163.9|4161.1|4163.9|4161.1|4164|4161.2|4163.9|4161.1|7
1605140650000|2020-11-12 00:24:10|4163.6|4160.8|4163|4160.2|4164|4161.2|4162.6|4159.8|6
1605140660000|2020-11-12 00:24:20|4163.1|4160.3|4164|4161.2|4164|4161.2|4163.1|4160.3|4
1605140670000|2020-11-12 00:24:30|4163.9|4161.1|4163.5|4160.7|4164|4161.2|4163.5|4160.7|5
1605140680000|2020-11-12 00:24:40|4164|4161.2|4164|4161.2|4164|4161.2|4163|4160.2|5
1605140690000|2020-11-12 00:24:50|||||||||2
1605140700000|2020-11-12 00:25:00|4163.8|4161|4163|4160.2|4163.8|4161|4163|4160.2|2
1605140710000|2020-11-12 00:25:10|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|5
1605140720000|2020-11-12 00:25:20|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4163|4160.2|13
1605140740000|2020-11-12 00:25:40|||||||||7
1605140750000|2020-11-12 00:25:50|4163|4160.2|4163.6|4160.8|4163.6|4160.8|4163|4160.2|5
1605140770000|2020-11-12 00:26:10|4163.8|4161|4164.6|4161.8|4164.6|4161.8|4163.8|4161|18
1605140780000|2020-11-12 00:26:20|4164.4|4161.6|4164|4161.2|4164.4|4161.6|4164|4161.2|1
1605140790000|2020-11-12 00:26:30|4164.2|4161.4|4164.6|4161.8|4164.6|4161.8|4164|4161.2|10
1605140800000|2020-11-12 00:26:40|4164.4|4161.6|4164|4161.2|4164.4|4161.6|4164|4161.2|5
1605140810000|2020-11-12 00:26:50|||||||||2
1605140820000|2020-11-12 00:27:00|4163.6|4160.8|4164.1|4161.3|4164.6|4161.8|4163.6|4160.8|3
1605140830000|2020-11-12 00:27:10|4164.2|4161.4|4164.6|4161.8|4164.6|4161.8|4164.2|4161.4|0
1605140840000|2020-11-12 00:27:20|4165.6|4162.8|4166.6|4163.8|4166.6|4163.8|4165.6|4162.8|18
1605140850000|2020-11-12 00:27:30|4166.2|4163.4|4166|4163.2|4166.6|4163.8|4166|4163.2|11
1605140860000|2020-11-12 00:27:40|4166.2|4163.4|4165|4162.2|4166.6|4163.8|4164|4161.2|26
1605140870000|2020-11-12 00:27:50|4164.9|4162.1|4165|4162.2|4165|4162.2|4164|4161.2|5
1605140890000|2020-11-12 00:28:10|||||||||1
1605140900000|2020-11-12 00:28:20|||||||||5
1605140910000|2020-11-12 00:28:30|||||||||1
1605140920000|2020-11-12 00:28:40|||||||||1
1605140930000|2020-11-12 00:28:50|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|5
1605140940000|2020-11-12 00:29:00|4165.2|4162.4|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|1
1605140950000|2020-11-12 00:29:10|4165.2|4162.4|4165|4162.2|4165.6|4162.8|4165|4162.2|3
1605140960000|2020-11-12 00:29:20|||||||||4
1605140970000|2020-11-12 00:29:30|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|1
1605140980000|2020-11-12 00:29:40|4165|4162.2|4165.6|4162.8|4165.6|4162.8|4165|4162.2|3
1605140990000|2020-11-12 00:29:50|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|2
1605141010000|2020-11-12 00:30:10|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|2
1605141030000|2020-11-12 00:30:30|4165.1|4162.3|4165|4162.2|4165.5|4162.7|4164.2|4161.4|11
1605141050000|2020-11-12 00:30:50|||||||||1
1605141060000|2020-11-12 00:31:00|||||||||2
1605141070000|2020-11-12 00:31:10|||||||||7
1605141080000|2020-11-12 00:31:20|4165.2|4162.4|4165.6|4162.8|4165.6|4162.8|4165|4162.2|11
1605141090000|2020-11-12 00:31:30|4165.4|4162.6|4165|4162.2|4165.4|4162.6|4165|4162.2|5
1605141100000|2020-11-12 00:31:40|||||||||1
1605141110000|2020-11-12 00:31:50|4164.6|4161.8|4164.6|4161.8|4164.6|4161.8|4164.6|4161.8|3
1605141140000|2020-11-12 00:32:20|||||||||3
1605141150000|2020-11-12 00:32:30|4165|4162.2|4164.6|4161.8|4165|4162.2|4164.6|4161.8|0
1605141160000|2020-11-12 00:32:40|||||||||1
1605141170000|2020-11-12 00:32:50|||||||||3
1605141190000|2020-11-12 00:33:10|4164.2|4161.4|4164.6|4161.8|4164.6|4161.8|4164|4161.2|6
1605141220000|2020-11-12 00:33:40|||||||||1
1605141230000|2020-11-12 00:33:50|4165|4162.2|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|7
1605141240000|2020-11-12 00:34:00|4165.5|4162.7|4165.1|4162.3|4165.6|4162.8|4165|4162.2|6
1605141250000|2020-11-12 00:34:10|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|1
1605141270000|2020-11-12 00:34:30|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|1
1605141280000|2020-11-12 00:34:40|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|0
1605141290000|2020-11-12 00:34:50|4165.7|4162.9|4167.6|4164.8|4167.6|4164.8|4165.7|4162.9|14
1605141300000|2020-11-12 00:35:00|4167.4|4164.6|4167.6|4164.8|4167.6|4164.8|4167.1|4164.3|4
1605141310000|2020-11-12 00:35:10|||||||||6
1605141320000|2020-11-12 00:35:20|4167.4|4164.6|4167|4164.2|4167.4|4164.6|4167|4164.2|6
1605141330000|2020-11-12 00:35:30|4166.2|4163.4|4166|4163.2|4166.2|4163.4|4165.6|4162.8|11
1605141340000|2020-11-12 00:35:40|||||||||1
1605141350000|2020-11-12 00:35:50|4166.1|4163.3|4166.6|4163.8|4166.6|4163.8|4166.1|4163.3|4
1605141370000|2020-11-12 00:36:10|||||||||1
1605141380000|2020-11-12 00:36:20|4166.7|4163.9|4167.6|4164.8|4167.6|4164.8|4166.7|4163.9|0
1605141390000|2020-11-12 00:36:30|||||||||2
1605141400000|2020-11-12 00:36:40|||||||||3
1605141410000|2020-11-12 00:36:50|||||||||2
1605141420000|2020-11-12 00:37:00|4168.4|4165.6|4169.6|4166.8|4169.6|4166.8|4168.4|4165.6|12
1605141440000|2020-11-12 00:37:20|4170.7|4167.9|4172|4169.2|4172.6|4169.8|4170.7|4167.9|49
1605141450000|2020-11-12 00:37:30|4172.2|4169.4|4171|4168.2|4172.4|4169.6|4171|4168.2|13
1605141460000|2020-11-12 00:37:40|4171.6|4168.8|4172|4169.2|4172|4169.2|4171|4168.2|8
1605141470000|2020-11-12 00:37:50|||||||||3
1605141480000|2020-11-12 00:38:00|4172.6|4169.8|4172.1|4169.3|4172.6|4169.8|4171|4168.2|19
1605141490000|2020-11-12 00:38:10|4172|4169.2|4172.6|4169.8|4173|4170.2|4171.6|4168.8|9
1605141500000|2020-11-12 00:38:20|4173.1|4170.3|4174|4171.2|4174|4171.2|4173|4170.2|24
1605141510000|2020-11-12 00:38:30|4174.1|4171.3|4176|4173.2|4176.4|4173.6|4174|4171.2|51
1605141520000|2020-11-12 00:38:40|4175.6|4172.8|4174.6|4171.8|4175.6|4172.8|4174.6|4171.8|13
1605141530000|2020-11-12 00:38:50|4175|4172.2|4175.6|4172.8|4175.6|4172.8|4175|4172.2|4
1605141540000|2020-11-12 00:39:00|4174.6|4171.8|4174.6|4171.8|4175|4172.2|4174.6|4171.8|9
1605141550000|2020-11-12 00:39:10|||||||||3
1605141560000|2020-11-12 00:39:20|4174|4171.2|4173.6|4170.8|4174|4171.2|4173.6|4170.8|4
1605141580000|2020-11-12 00:39:40|||||||||8
1605141590000|2020-11-12 00:39:50|4173.2|4170.4|4172.6|4169.8|4173.2|4170.4|4172.6|4169.8|4
1605141600000|2020-11-12 00:40:00|4173|4170.2|4173.6|4170.8|4173.6|4170.8|4173|4170.2|4
1605141610000|2020-11-12 00:40:10|||||||||2
1605141620000|2020-11-12 00:40:20|||||||||2
1605141640000|2020-11-12 00:40:40|4174|4171.2|4174.6|4171.8|4174.6|4171.8|4174|4171.2|8
1605141650000|2020-11-12 00:40:50|4175|4172.2|4174.6|4171.8|4175|4172.2|4174.6|4171.8|3
1605141660000|2020-11-12 00:41:00|4175|4172.2|4175|4172.2|4175|4172.2|4174.6|4171.8|4
1605141670000|2020-11-12 00:41:10|4174.6|4171.8|4175|4172.2|4175|4172.2|4174.6|4171.8|1
1605141680000|2020-11-12 00:41:20|4175.4|4172.6|4176|4173.2|4177|4174.2|4175.4|4172.6|6
1605141690000|2020-11-12 00:41:30|||||||||3
1605141700000|2020-11-12 00:41:40|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|0
1605141720000|2020-11-12 00:42:00|4176.6|4173.8|4175.6|4172.8|4176.6|4173.8|4175.6|4172.8|14
1605141730000|2020-11-12 00:42:10|4176|4173.2|4176|4173.2|4176.1|4173.3|4176|4173.2|4
1605141740000|2020-11-12 00:42:20|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|3
1605141750000|2020-11-12 00:42:30|4175.4|4172.6|4174.6|4171.8|4175.4|4172.6|4174.6|4171.8|6
1605141760000|2020-11-12 00:42:40|4175|4172.2|4174.6|4171.8|4175|4172.2|4174.4|4171.6|12
1605141770000|2020-11-12 00:42:50|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|0
1605141790000|2020-11-12 00:43:10|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|3
1605141800000|2020-11-12 00:43:20|||||||||1
1605141810000|2020-11-12 00:43:30|4176.1|4173.3|4176.6|4173.8|4177|4174.2|4176.1|4173.3|0
1605141820000|2020-11-12 00:43:40|4176.4|4173.6|4175.6|4172.8|4176.4|4173.6|4175.1|4172.3|5
1605141830000|2020-11-12 00:43:50|4176|4173.2|4175.6|4172.8|4176|4173.2|4175.6|4172.8|1
1605141840000|2020-11-12 00:44:00|4175.5|4172.7|4176|4173.2|4176|4173.2|4175.1|4172.3|8
1605141850000|2020-11-12 00:44:10|4176.1|4173.3|4176.6|4173.8|4176.6|4173.8|4176.1|4173.3|4
1605141860000|2020-11-12 00:44:20|4176.1|4173.3|4176|4173.2|4176.1|4173.3|4176|4173.2|3
1605141870000|2020-11-12 00:44:30|4176.1|4173.3|4174.6|4171.8|4176.1|4173.3|4174.6|4171.8|4
1605141880000|2020-11-12 00:44:40|||||||||3
1605141890000|2020-11-12 00:44:50|4175|4172.2|4174.6|4171.8|4175|4172.2|4174.6|4171.8|1
1605141900000|2020-11-12 00:45:00|4175|4172.2|4175.1|4172.3|4175.6|4172.8|4174.6|4171.8|7
1605141910000|2020-11-12 00:45:10|4175|4172.2|4174.6|4171.8|4175|4172.2|4174.6|4171.8|1
1605141920000|2020-11-12 00:45:20|4174|4171.2|4174|4171.2|4175|4172.2|4174|4171.2|7
1605141960000|2020-11-12 00:46:00|4173.8|4171|4172.6|4169.8|4173.8|4171|4172.6|4169.8|9
1605141970000|2020-11-12 00:46:10|4173|4170.2|4173|4170.2|4173|4170.2|4172.6|4169.8|2
1605141980000|2020-11-12 00:46:20|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|0
1605141990000|2020-11-12 00:46:30|4172|4169.2|4172|4169.2|4172|4169.2|4171.6|4168.8|5
1605142000000|2020-11-12 00:46:40|4171.6|4168.8|4172|4169.2|4172|4169.2|4171.6|4168.8|8
1605142010000|2020-11-12 00:46:50|4172.2|4169.4|4173|4170.2|4173|4170.2|4172.2|4169.4|7
1605142020000|2020-11-12 00:47:00|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|2
1605142030000|2020-11-12 00:47:10|4173.2|4170.4|4173.6|4170.8|4173.6|4170.8|4173.2|4170.4|1
1605142040000|2020-11-12 00:47:20|4174|4171.2|4173.6|4170.8|4174|4171.2|4173.4|4170.6|5
1605142050000|2020-11-12 00:47:30|||||||||1
1605142060000|2020-11-12 00:47:40|||||||||1
1605142080000|2020-11-12 00:48:00|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|2
1605142090000|2020-11-12 00:48:10|4173.9|4171.1|4175|4172.2|4175|4172.2|4173.9|4171.1|9
1605142100000|2020-11-12 00:48:20|4175.2|4172.4|4175|4172.2|4175.2|4172.4|4173.2|4170.4|76
1605142110000|2020-11-12 00:48:30|4175.1|4172.3|4175.1|4172.3|4175.6|4172.8|4175.1|4172.3|6
1605142120000|2020-11-12 00:48:40|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|0
1605142130000|2020-11-12 00:48:50|4176|4173.2|4176.6|4173.8|4177.5|4174.7|4176|4173.2|32
1605142140000|2020-11-12 00:49:00|4176|4173.2|4177|4174.2|4177.1|4174.3|4176|4173.2|10
1605142150000|2020-11-12 00:49:10|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177|4174.2|3
1605142160000|2020-11-12 00:49:20|4177|4174.2|4177.6|4174.8|4177.6|4174.8|4177|4174.2|2
1605142170000|2020-11-12 00:49:30|||||||||4
1605142180000|2020-11-12 00:49:40|4177.7|4174.9|4178|4175.2|4178|4175.2|4177.7|4174.9|6
1605142190000|2020-11-12 00:49:50|||||||||2
1605142200000|2020-11-12 00:50:00|4177.5|4174.7|4177|4174.2|4177.5|4174.7|4176.6|4173.8|7
1605142210000|2020-11-12 00:50:10|4177.6|4174.8|4176.6|4173.8|4177.6|4174.8|4176.6|4173.8|5
1605142220000|2020-11-12 00:50:20|4177.6|4174.8|4177.1|4174.3|4177.6|4174.8|4177.1|4174.3|2
1605142230000|2020-11-12 00:50:30|4177.2|4174.4|4177.4|4174.6|4178|4175.2|4177.2|4174.4|3
1605142240000|2020-11-12 00:50:40|4177.5|4174.7|4178|4175.2|4178|4175.2|4177.4|4174.6|1
1605142250000|2020-11-12 00:50:50|4178.2|4175.4|4179.1|4176.3|4179.1|4176.3|4178.2|4175.4|12
1605142260000|2020-11-12 00:51:00|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|0
1605142270000|2020-11-12 00:51:10|4177.8|4175|4178.6|4175.8|4178.6|4175.8|4177.8|4175|9
1605142280000|2020-11-12 00:51:20|4178.1|4175.3|4177|4174.2|4178.1|4175.3|4176.6|4173.8|12
1605142300000|2020-11-12 00:51:40|||||||||1
1605142310000|2020-11-12 00:51:50|4176.9|4174.1|4176.5|4173.7|4176.9|4174.1|4176.5|4173.7|4
1605142320000|2020-11-12 00:52:00|4176|4173.2|4175.6|4172.8|4176|4173.2|4175.6|4172.8|1
1605142330000|2020-11-12 00:52:10|4176|4173.2|4176.1|4173.3|4176.6|4173.8|4176|4173.2|2
1605142340000|2020-11-12 00:52:20|4175.8|4173|4174.6|4171.8|4175.8|4173|4174|4171.2|13
1605142350000|2020-11-12 00:52:30|4174.4|4171.6|4174.6|4171.8|4174.6|4171.8|4174|4171.2|3
1605142360000|2020-11-12 00:52:40|4174.4|4171.6|4174.6|4171.8|4174.6|4171.8|4174|4171.2|11
1605142370000|2020-11-12 00:52:50|4174|4171.2|4174|4171.2|4174.1|4171.3|4174|4171.2|2
1605142380000|2020-11-12 00:53:00|||||||||1
1605142390000|2020-11-12 00:53:10|4173.9|4171.1|4172|4169.2|4173.9|4171.1|4172|4169.2|10
1605142410000|2020-11-12 00:53:30|4171.9|4169.1|4171.1|4168.3|4171.9|4169.1|4171.1|4168.3|8
1605142420000|2020-11-12 00:53:40|4171|4168.2|4171|4168.2|4171|4168.2|4170.6|4167.8|3
1605142430000|2020-11-12 00:53:50|4171.1|4168.3|4172|4169.2|4172|4169.2|4171.1|4168.3|2
1605142450000|2020-11-12 00:54:10|4172.1|4169.3|4172|4169.2|4172.1|4169.3|4172|4169.2|4
1605142460000|2020-11-12 00:54:20|||||||||2
1605142470000|2020-11-12 00:54:30|||||||||2
1605142480000|2020-11-12 00:54:40|||||||||1
1605142490000|2020-11-12 00:54:50|||||||||1
1605142500000|2020-11-12 00:55:00|4171.6|4168.8|4170|4167.2|4171.6|4168.8|4170|4167.2|8
1605142520000|2020-11-12 00:55:20|||||||||2
1605142530000|2020-11-12 00:55:30|4169.6|4166.8|4169|4166.2|4169.6|4166.8|4169|4166.2|4
1605142540000|2020-11-12 00:55:40|4168.6|4165.8|4168.6|4165.8|4169|4166.2|4168.6|4165.8|6
1605142550000|2020-11-12 00:55:50|||||||||7
1605142560000|2020-11-12 00:56:00|4169|4166.2|4169.6|4166.8|4169.6|4166.8|4169|4166.2|9
1605142590000|2020-11-12 00:56:30|||||||||2
1605142600000|2020-11-12 00:56:40|4169.1|4166.3|4169|4166.2|4169.1|4166.3|4169|4166.2|2
1605142610000|2020-11-12 00:56:50|4168.9|4166.1|4167|4164.2|4168.9|4166.1|4167|4164.2|8
1605142620000|2020-11-12 00:57:00|4166.9|4164.1|4166.5|4163.7|4167|4164.2|4166.1|4163.3|5
1605142630000|2020-11-12 00:57:10|4166.4|4163.6|4166|4163.2|4167|4164.2|4166|4163.2|16
1605142640000|2020-11-12 00:57:20|4165.6|4162.8|4165|4162.2|4165.6|4162.8|4164.5|4161.7|21
1605142650000|2020-11-12 00:57:30|4165.4|4162.6|4165.6|4162.8|4165.6|4162.8|4165.4|4162.6|1
1605142660000|2020-11-12 00:57:40|4166|4163.2|4166.1|4163.3|4166.1|4163.3|4165.6|4162.8|3
1605142670000|2020-11-12 00:57:50|4166|4163.2|4167|4164.2|4167|4164.2|4166|4163.2|6
1605142680000|2020-11-12 00:58:00|4164|4161.2|4165.6|4162.8|4166.6|4163.8|4164|4161.2|95
1605142690000|2020-11-12 00:58:10|4166|4163.2|4165.6|4162.8|4166|4163.2|4165.6|4162.8|4
1605142700000|2020-11-12 00:58:20|4166|4163.2|4166.1|4163.3|4166.1|4163.3|4166|4163.2|2
1605142710000|2020-11-12 00:58:30|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.6|4162.8|4
1605142720000|2020-11-12 00:58:40|4166|4163.2|4165|4162.2|4166|4163.2|4165|4162.2|3
1605142730000|2020-11-12 00:58:50|4165.1|4162.3|4166|4163.2|4166|4163.2|4165.1|4162.3|8
1605142740000|2020-11-12 00:59:00|4165.9|4163.1|4165.1|4162.3|4165.9|4163.1|4165.1|4162.3|5
1605142750000|2020-11-12 00:59:10|4165.5|4162.7|4166|4163.2|4166|4163.2|4165.5|4162.7|2
1605142770000|2020-11-12 00:59:30|4166.6|4163.8|4167|4164.2|4167|4164.2|4166.1|4163.3|7
1605142780000|2020-11-12 00:59:40|||||||||3
1605142790000|2020-11-12 00:59:50|4167.6|4164.8|4166.6|4163.8|4167.6|4164.8|4166.6|4163.8|7
1605142800000|2020-11-12 01:00:00|4166|4163.2|4159|4156.2|4166.6|4163.3|4152.4|4149.6|544
1605142810000|2020-11-12 01:00:10|4159.2|4156.4|4161.1|4158.3|4163.6|4160.8|4156|4153.2|211
1605142820000|2020-11-12 01:00:20|4161|4158.2|4165.6|4162.8|4165.6|4162.8|4160|4157.2|60
1605142830000|2020-11-12 01:00:30|4166|4163.2|4169|4166.2|4169.2|4166.4|4165.2|4162.4|91
1605142840000|2020-11-12 01:00:40|4169.1|4166.3|4172|4169.2|4172|4169.2|4169|4166.2|90
1605142850000|2020-11-12 01:00:50|4172.6|4169.8|4173.6|4170.8|4173.6|4170.8|4171.6|4168.8|107
1605142860000|2020-11-12 01:01:00|4173.5|4170.7|4176|4173.2|4178|4175.2|4171|4168.2|114
1605142870000|2020-11-12 01:01:10|4176.1|4173.3|4176|4173.2|4177|4174.2|4174.6|4171.8|55
1605142880000|2020-11-12 01:01:20|4175|4172.2|4178|4175.2|4178|4175.2|4175|4172.2|47
1605142890000|2020-11-12 01:01:30|4177.2|4174.4|4174.6|4171.8|4178|4175.2|4174|4171.2|47
1605142900000|2020-11-12 01:01:40|4175|4172.2|4174|4171.2|4175|4172.2|4174|4171.2|14
1605142910000|2020-11-12 01:01:50|4174.1|4171.3|4175|4172.2|4176|4173.2|4174|4171.2|30
1605142920000|2020-11-12 01:02:00|4175.2|4172.4|4174|4171.2|4176|4173.2|4173.9|4171.1|29
1605142930000|2020-11-12 01:02:10|4174.6|4171.8|4172|4169.2|4174.6|4171.8|4171|4168.2|16
1605142940000|2020-11-12 01:02:20|4172.2|4169.4|4172.5|4169.7|4173|4170.2|4172|4169.2|15
1605142950000|2020-11-12 01:02:30|4172.6|4169.8|4174|4171.2|4175|4172.2|4172.6|4169.8|27
1605142960000|2020-11-12 01:02:40|4173.5|4170.7|4175|4172.2|4175|4172.2|4173.2|4170.4|12
1605142970000|2020-11-12 01:02:50|4176.6|4173.8|4177.6|4174.8|4180.6|4177.8|4176.6|4173.8|125
1605142980000|2020-11-12 01:03:00|4178.6|4175.8|4179.1|4176.3|4179.6|4176.8|4177.6|4174.8|43
1605142990000|2020-11-12 01:03:10|4179.2|4176.4|4181|4178.2|4181.6|4178.8|4179.2|4176.4|74
1605143000000|2020-11-12 01:03:20|4181.1|4178.3|4182.2|4179.4|4182.6|4179.8|4181|4178.2|63
1605143010000|2020-11-12 01:03:30|4182.6|4179.8|4181.6|4178.8|4183|4180.2|4181|4178.2|55
1605143020000|2020-11-12 01:03:40|4182|4179.2|4185|4182.2|4185|4182.2|4182|4179.2|46
1605143030000|2020-11-12 01:03:50|4185.5|4182.7|4184.1|4181.3|4185.5|4182.7|4184|4181.2|23
1605143040000|2020-11-12 01:04:00|4184.6|4181.8|4186.5|4183.7|4187.4|4184.6|4184.6|4181.8|91
1605143050000|2020-11-12 01:04:10|4186.6|4183.8|4187.1|4184.3|4187.6|4184.8|4186|4183.2|63
1605143060000|2020-11-12 01:04:20|4187|4184.2|4186.1|4183.3|4187|4184.2|4186|4183.2|20
1605143070000|2020-11-12 01:04:30|4186|4183.2|4187.2|4184.4|4187.6|4184.8|4186|4183.2|30
1605143080000|2020-11-12 01:04:40|4187.6|4184.8|4186.1|4183.3|4187.6|4184.8|4186|4183.2|19
1605143090000|2020-11-12 01:04:50|4186|4183.2|4185|4182.2|4186|4183.2|4183|4180.2|34
1605143100000|2020-11-12 01:05:00|4184.8|4182|4184|4181.2|4185|4182.2|4183|4180.2|50
1605143110000|2020-11-12 01:05:10|4184.2|4181.4|4188.6|4185.8|4188.6|4185.8|4184.2|4181.4|63
1605143120000|2020-11-12 01:05:20|4189|4186.2|4188.6|4185.8|4189|4186.2|4188.1|4185.3|40
1605143130000|2020-11-12 01:05:30|4189|4186.2|4188|4185.2|4189.1|4186.3|4188|4185.2|17
1605143140000|2020-11-12 01:05:40|4188.1|4185.3|4189|4186.2|4189|4186.2|4188|4185.2|8
1605143150000|2020-11-12 01:05:50|4189.5|4186.7|4187|4184.2|4190|4187.2|4187|4184.2|42
1605143160000|2020-11-12 01:06:00|4186.6|4183.8|4187|4184.2|4187.6|4184.8|4186.6|4183.8|30
1605143170000|2020-11-12 01:06:10|4187.5|4184.7|4188.1|4185.3|4189|4186.2|4187.5|4184.7|45
1605143180000|2020-11-12 01:06:20|4188|4185.2|4187|4184.2|4188.2|4185.4|4187|4184.2|28
1605143190000|2020-11-12 01:06:30|4187.1|4184.3|4187|4184.2|4187.1|4184.3|4187|4184.2|6
1605143200000|2020-11-12 01:06:40|4186.8|4184|4186|4183.2|4186.8|4184|4186|4183.2|7
1605143210000|2020-11-12 01:06:50|4185.9|4183.1|4185|4182.2|4186|4183.2|4184.8|4182|13
1605143220000|2020-11-12 01:07:00|4184.8|4182|4182|4179.2|4185|4182.2|4182|4179.2|56
1605143230000|2020-11-12 01:07:10|4181.8|4179|4182|4179.2|4182.4|4179.6|4181|4178.2|30
1605143240000|2020-11-12 01:07:20|4182.4|4179.6|4183.4|4180.6|4183.5|4180.7|4181|4178.2|23
1605143250000|2020-11-12 01:07:30|4183|4180.2|4184.1|4181.3|4185|4182.2|4183|4180.2|14
1605143260000|2020-11-12 01:07:40|4184.2|4181.4|4187.5|4184.7|4187.5|4184.7|4184|4181.2|23
1605143270000|2020-11-12 01:07:50|4187.4|4184.6|4190.1|4187.3|4191|4188.2|4187.4|4184.6|82
1605143280000|2020-11-12 01:08:00|4190|4187.2|4191|4188.2|4191|4188.2|4189.6|4186.8|12
1605143290000|2020-11-12 01:08:10|4193.6|4190.8|4196.6|4193.8|4197|4194.2|4193.6|4190.8|112
1605143300000|2020-11-12 01:08:20|4197|4194.2|4191|4188.2|4197.6|4194.8|4191|4188.2|76
1605143310000|2020-11-12 01:08:30|4190.9|4188.1|4191.1|4188.3|4192.1|4189.3|4190.5|4187.7|45
1605143320000|2020-11-12 01:08:40|4191.2|4188.4|4190.6|4187.8|4192.2|4189.4|4190.4|4187.6|20
1605143330000|2020-11-12 01:08:50|4191|4188.2|4191|4188.2|4191.4|4188.6|4189|4186.2|33
1605143340000|2020-11-12 01:09:00|4192|4189.2|4190.4|4187.6|4192|4189.2|4190.4|4187.6|22
1605143350000|2020-11-12 01:09:10|4190|4187.2|4196|4193.2|4196|4193.2|4190|4187.2|148
1605143360000|2020-11-12 01:09:20|4194.9|4192.1|4195|4192.2|4196|4193.2|4194|4191.2|49
1605143370000|2020-11-12 01:09:30|4195.2|4192.4|4195|4192.2|4195.2|4192.4|4195|4192.2|15
1605143380000|2020-11-12 01:09:40|4194.8|4192|4196.1|4193.3|4200|4197.2|4192|4186.2|243
1605143390000|2020-11-12 01:09:50|4196.2|4193.4|4198.6|4195.8|4198.6|4195.8|4195.6|4192.8|43
1605143400000|2020-11-12 01:10:00|4198.1|4195.3|4196.5|4193.7|4199.1|4196.3|4196|4193.2|94
1605143410000|2020-11-12 01:10:10|4196.4|4193.6|4197|4194.2|4197.4|4194.6|4196|4193.2|9
1605143420000|2020-11-12 01:10:20|4196|4193.2|4194.5|4191.7|4196|4193.2|4194.2|4191.4|39
1605143430000|2020-11-12 01:10:30|4194.6|4191.8|4193|4190.2|4194.6|4191.8|4193|4190.2|10
1605143440000|2020-11-12 01:10:40|4193.6|4190.8|4196|4193.2|4196|4193.2|4193.6|4190.8|30
1605143450000|2020-11-12 01:10:50|4196.2|4193.4|4198|4195.2|4198|4195.2|4196.2|4193.4|29
1605143460000|2020-11-12 01:11:00|4197.8|4195|4196.6|4193.8|4197.8|4195|4196|4193.2|28
1605143470000|2020-11-12 01:11:10|4196.5|4193.7|4196|4193.2|4196.5|4193.7|4194.6|4191.8|14
1605143480000|2020-11-12 01:11:20|4195.8|4193|4194.5|4191.7|4195.8|4193|4194.5|4191.7|22
1605143490000|2020-11-12 01:11:30|4194.6|4191.8|4195|4192.2|4195|4192.2|4194.5|4191.7|2
1605143500000|2020-11-12 01:11:40|4194.5|4191.7|4194|4191.2|4195|4192.2|4193|4190.2|20
1605143510000|2020-11-12 01:11:50|||||||||4
1605143520000|2020-11-12 01:12:00|4194.2|4191.4|4193|4190.2|4194.6|4191.8|4192|4189.2|19
1605143530000|2020-11-12 01:12:10|4193.2|4190.4|4194|4191.2|4194.6|4191.8|4193.2|4190.4|9
1605143540000|2020-11-12 01:12:20|4193.6|4190.8|4193|4190.2|4194.4|4191.6|4192.6|4189.8|15
1605143550000|2020-11-12 01:12:30|4192.6|4189.8|4193.6|4190.8|4193.6|4190.8|4192.6|4189.8|25
1605143560000|2020-11-12 01:12:40|4193.5|4190.7|4193|4190.2|4193.5|4190.7|4192.6|4189.8|1
1605143570000|2020-11-12 01:12:50|||||||||1
1605143580000|2020-11-12 01:13:00|4192.6|4189.8|4194.6|4191.8|4196|4193.2|4191.2|4188.4|52
1605143590000|2020-11-12 01:13:10|4194.4|4191.6|4194|4191.2|4194.4|4191.6|4192.6|4189.8|17
1605143600000|2020-11-12 01:13:20|4194.6|4191.8|4193.6|4190.8|4194.6|4191.8|4193.6|4190.8|19
1605143610000|2020-11-12 01:13:30|4194|4191.2|4194|4191.2|4194|4191.2|4194|4191.2|3
1605143620000|2020-11-12 01:13:40|4194.2|4191.4|4200|4197.2|4200.6|4197.8|4194.2|4191.4|94
1605143630000|2020-11-12 01:13:50|4199.6|4196.8|4202|4199.2|4202|4199.2|4199|4196.2|47
1605143640000|2020-11-12 01:14:00|4202.6|4199.8|4200|4197.2|4202.6|4199.8|4199|4196.2|84
1605143650000|2020-11-12 01:14:10|4200.2|4197.4|4201|4198.2|4202|4199.2|4200|4197.2|23
1605143660000|2020-11-12 01:14:20|4201.1|4198.3|4203|4200.2|4203|4200.2|4201|4198.2|27
1605143670000|2020-11-12 01:14:30|4202.8|4200|4201|4198.2|4202.8|4200|4201|4198.2|18
1605143680000|2020-11-12 01:14:40|4201.6|4198.8|4199|4196.2|4202|4199.2|4198.6|4195.8|50
1605143690000|2020-11-12 01:14:50|4199.1|4196.3|4200|4197.2|4201.6|4198.8|4199|4196.2|76
1605143700000|2020-11-12 01:15:00|4200.2|4197.4|4202.4|4199.6|4204|4201.2|4200.2|4197.4|69
1605143710000|2020-11-12 01:15:10|4202|4199.2|4204.6|4201.8|4204.6|4201.8|4201|4198.2|54
1605143720000|2020-11-12 01:15:20|4204.1|4201.3|4204.6|4201.8|4204.6|4201.8|4203|4200.2|48
1605143730000|2020-11-12 01:15:30|4204.5|4201.7|4205.1|4202.3|4205.8|4203|4204|4201.2|83
1605143740000|2020-11-12 01:15:40|4205.6|4202.8|4204|4201.2|4205.6|4202.8|4203|4200.2|45
1605143750000|2020-11-12 01:15:50|4203.4|4200.6|4208.9|4206.1|4209.8|4207|4203|4200.2|186
1605143760000|2020-11-12 01:16:00|4209|4206.2|4209.4|4206.6|4210.4|4207.6|4208|4205.2|70
1605143770000|2020-11-12 01:16:10|4208.9|4206.1|4209|4206.2|4209.9|4207.1|4208.4|4205.6|36
1605143780000|2020-11-12 01:16:20|4208.8|4206|4207.4|4204.6|4208.8|4206|4206.4|4203.6|41
1605143790000|2020-11-12 01:16:30|4207.2|4204.4|4209|4206.2|4209|4206.2|4205|4202.2|45
1605143800000|2020-11-12 01:16:40|4209.4|4206.6|4207|4204.2|4209.4|4206.6|4207|4204.2|11
1605143810000|2020-11-12 01:16:50|4207.4|4204.6|4208.9|4206.1|4208.9|4206.1|4207.4|4204.6|19
1605143820000|2020-11-12 01:17:00|4208.8|4206|4207|4204.2|4208.8|4206|4206|4203.2|21
1605143830000|2020-11-12 01:17:10|4207.3|4204.5|4207.4|4204.6|4207.4|4204.6|4207|4204.2|14
1605143840000|2020-11-12 01:17:20|4206.5|4203.7|4206|4203.2|4207|4204.2|4205.5|4202.7|6
1605143850000|2020-11-12 01:17:30|4206.4|4203.6|4208|4205.2|4208.4|4205.6|4206.4|4203.6|13
1605143860000|2020-11-12 01:17:40|4208.3|4205.5|4207.5|4204.7|4209|4206.2|4207.4|4204.6|60
1605143870000|2020-11-12 01:17:50|4207.6|4204.8|4206.4|4203.6|4208|4205.2|4206|4203.2|14
1605143880000|2020-11-12 01:18:00|4206.6|4203.8|4205.4|4202.6|4207|4204.2|4205.4|4202.6|9
1605143890000|2020-11-12 01:18:10|4205|4202.2|4207.4|4204.6|4207.4|4204.6|4204.4|4201.6|18
1605143900000|2020-11-12 01:18:20|4207.9|4205.1|4207|4204.2|4207.9|4205.1|4207|4204.2|13
1605143910000|2020-11-12 01:18:30|4206.9|4204.1|4207|4204.2|4207|4204.2|4206.6|4203.8|17
1605143920000|2020-11-12 01:18:40|||||||||7
1605143930000|2020-11-12 01:18:50|4206.8|4204|4207|4204.2|4207|4204.2|4206.4|4203.6|11
1605143940000|2020-11-12 01:19:00|4207.4|4204.6|4206|4203.2|4207.4|4204.6|4206|4203.2|7
1605143950000|2020-11-12 01:19:10|4206.4|4203.6|4208|4205.2|4208|4205.2|4206.4|4203.6|38
1605143960000|2020-11-12 01:19:20|4208.3|4205.5|4210|4207.2|4210.4|4207.6|4208.3|4205.5|66
1605143970000|2020-11-12 01:19:30|4209.8|4207|4210|4207.2|4210.4|4207.6|4209|4206.2|11
1605143980000|2020-11-12 01:19:40|4210.4|4207.6|4210|4207.2|4210.4|4207.6|4209.6|4206.8|16
1605143990000|2020-11-12 01:19:50|4209.4|4206.6|4210|4207.2|4210.4|4207.6|4209|4206.2|11
1605144000000|2020-11-12 01:20:00|4209.8|4207|4207|4204.2|4209.8|4207|4207|4204.2|39
1605144010000|2020-11-12 01:20:10|4207.5|4204.7|4207|4204.2|4208|4205.2|4206.6|4203.8|22
1605144020000|2020-11-12 01:20:20|4207.1|4204.3|4208.3|4205.5|4208.3|4205.5|4207|4204.2|13
1605144030000|2020-11-12 01:20:30|4209|4206.2|4209|4206.2|4209|4206.2|4209|4206.2|3
1605144040000|2020-11-12 01:20:40|4208.8|4206|4208|4205.2|4208.8|4206|4208|4205.2|23
1605144050000|2020-11-12 01:20:50|4208.4|4205.6|4209|4206.2|4209|4206.2|4208|4205.2|3
1605144060000|2020-11-12 01:21:00|4208.9|4206.1|4209|4206.2|4209|4206.2|4208.4|4205.6|30
1605144070000|2020-11-12 01:21:10|4209.4|4206.6|4210|4207.2|4210|4207.2|4209.4|4206.6|10
1605144080000|2020-11-12 01:21:20|4210.3|4207.5|4211|4208.2|4212|4209.2|4210.3|4207.5|27
1605144090000|2020-11-12 01:21:30|4211.4|4208.6|4210|4207.2|4211.5|4208.7|4210|4207.2|12
1605144100000|2020-11-12 01:21:40|4210.3|4207.5|4210.9|4208.1|4211.4|4208.6|4210|4207.2|29
1605144110000|2020-11-12 01:21:50|4211|4208.2|4210.9|4208.1|4211|4208.2|4210.4|4207.6|5
1605144120000|2020-11-12 01:22:00|4211|4208.2|4208|4205.2|4211|4208.2|4208|4205.2|35
1605144130000|2020-11-12 01:22:10|4209|4206.2|4209|4206.2|4209|4206.2|4207.9|4205.1|20
1605144140000|2020-11-12 01:22:20|4208.8|4206|4208.9|4206.1|4209|4206.2|4208.4|4205.6|4
1605144150000|2020-11-12 01:22:30|4209|4206.2|4209|4206.2|4209.9|4207.1|4209|4206.2|6
1605144160000|2020-11-12 01:22:40|4208.8|4206|4209|4206.2|4209|4206.2|4208|4205.2|24
1605144170000|2020-11-12 01:22:50|4208|4205.2|4206.6|4203.8|4208.9|4206.1|4205.6|4202.8|50
1605144180000|2020-11-12 01:23:00|4206.4|4203.6|4206|4203.2|4207|4204.2|4206|4203.2|30
1605144190000|2020-11-12 01:23:10|4206.4|4203.6|4207|4204.2|4207|4204.2|4206|4203.2|27
1605144200000|2020-11-12 01:23:20|4206.6|4203.8|4207|4204.2|4207.4|4204.6|4206.6|4203.8|13
1605144210000|2020-11-12 01:23:30|4206.8|4204|4207|4204.2|4207|4204.2|4206.4|4203.6|6
1605144220000|2020-11-12 01:23:40|4207.4|4204.6|4206|4203.2|4207.4|4204.6|4206|4203.2|5
1605144230000|2020-11-12 01:23:50|4205.4|4202.6|4206|4203.2|4206|4203.2|4205|4202.2|8
1605144240000|2020-11-12 01:24:00|4205.5|4202.7|4204|4201.2|4206|4203.2|4204|4201.2|31
1605144250000|2020-11-12 01:24:10|||||||||9
1605144260000|2020-11-12 01:24:20|4203.8|4201|4204|4201.2|4204|4201.2|4203.4|4200.6|8
1605144270000|2020-11-12 01:24:30|4204.4|4201.6|4205.6|4202.8|4207|4204.2|4204.4|4201.6|48
1605144280000|2020-11-12 01:24:40|4205.8|4203|4205|4202.2|4205.8|4203|4205|4202.2|6
1605144300000|2020-11-12 01:25:00|4204.9|4202.1|4202|4199.2|4204.9|4202.1|4201.4|4198.6|34
1605144310000|2020-11-12 01:25:10|4201.9|4199.1|4202|4199.2|4202|4199.2|4200|4197.2|40
1605144320000|2020-11-12 01:25:20|4202.5|4199.7|4202.4|4199.6|4202.6|4199.8|4202.4|4199.6|15
1605144330000|2020-11-12 01:25:30|4202|4199.2|4201|4198.2|4202|4199.2|4201|4198.2|9
1605144340000|2020-11-12 01:25:40|4200.4|4197.6|4200|4197.2|4201|4198.2|4200|4197.2|22
1605144350000|2020-11-12 01:25:50|||||||||4
1605144360000|2020-11-12 01:26:00|4199.8|4197|4199|4196.2|4199.8|4197|4198.4|4195.6|36
1605144370000|2020-11-12 01:26:10|4199.6|4196.8|4199.6|4196.8|4200|4197.2|4199|4196.2|3
1605144380000|2020-11-12 01:26:20|4200|4197.2|4201|4198.2|4201|4198.2|4199.6|4196.8|7
1605144400000|2020-11-12 01:26:40|4201.1|4198.3|4202|4199.2|4202|4199.2|4201.1|4198.3|2
1605144410000|2020-11-12 01:26:50|4202.1|4199.3|4201|4198.2|4202.1|4199.3|4201|4198.2|15
1605144420000|2020-11-12 01:27:00|4201.4|4198.6|4201.1|4198.3|4201.6|4198.8|4201.1|4198.3|5
1605144430000|2020-11-12 01:27:10|4201.5|4198.7|4200.6|4197.8|4201.6|4198.8|4200.6|4197.8|5
1605144440000|2020-11-12 01:27:20|4200.4|4197.6|4200.1|4197.3|4201.6|4198.8|4200|4197.2|12
1605144450000|2020-11-12 01:27:30|4200.3|4197.5|4201.6|4198.8|4201.6|4198.8|4200.3|4197.5|1
1605144460000|2020-11-12 01:27:40|4202|4199.2|4202.1|4199.3|4202.1|4199.3|4202|4199.2|11
1605144470000|2020-11-12 01:27:50|4203|4200.2|4205.6|4202.8|4206|4203.2|4203|4200.1|59
1605144480000|2020-11-12 01:28:00|4206|4203.2|4206|4203.2|4206|4203.2|4206|4203.2|3
1605144490000|2020-11-12 01:28:10|4205.6|4202.8|4205|4202.2|4205.6|4202.8|4204.5|4201.7|16
1605144500000|2020-11-12 01:28:20|4204.8|4202|4204|4201.2|4204.8|4202|4204|4201.2|9
1605144510000|2020-11-12 01:28:30|4203|4200.2|4203|4200.2|4203.6|4200.8|4203|4200.2|6
1605144520000|2020-11-12 01:28:40|4202.4|4199.6|4203|4200.2|4203|4200.2|4202|4199.2|8
1605144530000|2020-11-12 01:28:50|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|1
1605144540000|2020-11-12 01:29:00|4203|4200.2|4204|4201.2|4204.6|4201.8|4203|4200.2|16
1605144550000|2020-11-12 01:29:10|4204.3|4201.5|4204|4201.2|4205|4202.2|4204|4201.2|6
1605144560000|2020-11-12 01:29:20|4204.1|4201.3|4207|4204.2|4207|4204.2|4204.1|4201.3|21
1605144570000|2020-11-12 01:29:30|4207.5|4204.7|4207.1|4204.3|4208|4205.2|4207|4204.2|16
1605144580000|2020-11-12 01:29:40|4208|4205.2|4207|4204.2|4208|4205.2|4207|4204.2|6
1605144590000|2020-11-12 01:29:50|4206.9|4204.1|4205|4202.2|4206.9|4204.1|4205|4202.2|9
1605144600000|2020-11-12 01:30:00|4204.5|4201.7|4204.9|4202.1|4205|4202.2|4203.5|4200.7|20
1605144610000|2020-11-12 01:30:10|4204.4|4201.6|4203|4200.2|4205|4202.2|4203|4200.2|10
1605144620000|2020-11-12 01:30:20|4202.5|4199.7|4203|4200.2|4203|4200.2|4202|4199.2|14
1605144630000|2020-11-12 01:30:30|4202.8|4200|4202.5|4199.7|4202.8|4200|4202.3|4199.5|15
1605144640000|2020-11-12 01:30:40|4202.6|4199.8|4201|4198.2|4203|4200.2|4201|4198.2|10
1605144650000|2020-11-12 01:30:50|||||||||1
1605144660000|2020-11-12 01:31:00|4201.1|4198.3|4201|4198.2|4201.1|4198.3|4200|4197.2|27
1605144670000|2020-11-12 01:31:10|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|2
1605144680000|2020-11-12 01:31:20|4201.4|4198.6|4203|4200.2|4203|4200.2|4201|4198.2|31
1605144690000|2020-11-12 01:31:30|4202.1|4199.3|4202|4199.2|4202.1|4199.3|4202|4199.2|1
1605144700000|2020-11-12 01:31:40|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|1
1605144710000|2020-11-12 01:31:50|4203|4200.2|4203|4200.2|4203|4200.2|4203|4200.2|0
1605144720000|2020-11-12 01:32:00|4202.6|4199.8|4203|4200.2|4203|4200.2|4202|4199.2|6
1605144730000|2020-11-12 01:32:10|4203.3|4200.5|4204|4201.2|4204|4201.2|4203|4200.2|16
1605144740000|2020-11-12 01:32:20|4203.5|4200.7|4203.6|4200.8|4203.6|4200.8|4203.1|4200.3|4
1605144750000|2020-11-12 01:32:30|4203.5|4200.7|4203|4200.2|4204|4201.2|4203|4200.2|7
1605144760000|2020-11-12 01:32:40|4202|4199.2|4201|4198.2|4202.5|4199.7|4201|4198.2|16
1605144770000|2020-11-12 01:32:50|4201.1|4198.3|4200|4197.2|4201.5|4198.7|4200|4197.2|10
1605144780000|2020-11-12 01:33:00|4199.6|4196.8|4200|4197.2|4200|4197.2|4199.4|4196.6|40
1605144790000|2020-11-12 01:33:10|4199.9|4197.1|4200|4197.2|4200|4197.2|4199.8|4197|22
1605144800000|2020-11-12 01:33:20|4199.8|4197|4200|4197.2|4200|4197.2|4199.8|4197|7
1605144810000|2020-11-12 01:33:30|||||||||2
1605144820000|2020-11-12 01:33:40|||||||||2
1605144830000|2020-11-12 01:33:50|4199.6|4196.8|4200|4197.2|4200|4197.2|4199.5|4196.7|33
1605144840000|2020-11-12 01:34:00|||||||||6
1605144850000|2020-11-12 01:34:10|||||||||7
1605144860000|2020-11-12 01:34:20|4199.8|4197|4200|4197.2|4200|4197.2|4199.8|4197|8
1605144880000|2020-11-12 01:34:40|4200.3|4197.5|4200|4197.2|4201|4198.2|4200|4197.2|15
1605144890000|2020-11-12 01:34:50|||||||||1
1605144910000|2020-11-12 01:35:10|4200.3|4197.5|4200.9|4198.1|4201|4198.2|4200.3|4197.5|10
1605144920000|2020-11-12 01:35:20|4200.8|4198|4200|4197.2|4200.9|4198.1|4200|4197.2|5
1605144930000|2020-11-12 01:35:30|4201|4198.2|4200.4|4197.6|4201|4198.2|4200|4197.2|7
1605144940000|2020-11-12 01:35:40|4200|4197.2|4200|4197.2|4200|4197.2|4200|4197.2|2
1605144960000|2020-11-12 01:36:00|4200.4|4197.6|4200.4|4197.6|4200.4|4197.6|4200.4|4197.6|1
1605144970000|2020-11-12 01:36:10|4199.4|4196.6|4199|4196.2|4199.4|4196.6|4199|4196.2|7
1605144980000|2020-11-12 01:36:20|||||||||9
1605144990000|2020-11-12 01:36:30|||||||||2
1605145000000|2020-11-12 01:36:40|||||||||5
1605145010000|2020-11-12 01:36:50|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.2|4194.4|30
1605145020000|2020-11-12 01:37:00|4197.7|4194.9|4196|4193.2|4197.7|4194.9|4196|4193.2|31
1605145030000|2020-11-12 01:37:10|||||||||6
1605145040000|2020-11-12 01:37:20|4196.7|4193.9|4196.7|4193.9|4197|4194.2|4196.5|4193.7|17
1605145050000|2020-11-12 01:37:30|4197|4194.2|4197|4194.2|4197|4194.2|4196|4193.2|5
1605145060000|2020-11-12 01:37:40|4196.9|4194.1|4196|4193.2|4196.9|4194.1|4195.7|4192.9|16
1605145070000|2020-11-12 01:37:50|4195.4|4192.6|4195.5|4192.7|4196|4193.2|4195|4192.2|5
1605145080000|2020-11-12 01:38:00|4195.7|4192.9|4195.2|4192.4|4196|4193.2|4195|4192.2|1
1605145090000|2020-11-12 01:38:10|4195.5|4192.7|4195.7|4192.9|4195.7|4192.9|4195|4192.2|9
1605145100000|2020-11-12 01:38:20|4195.4|4192.6|4195.2|4192.4|4195.5|4192.7|4195|4192.2|2
1605145110000|2020-11-12 01:38:30|4195|4192.2|4195|4192.2|4195|4192.2|4194.7|4191.9|2
1605145120000|2020-11-12 01:38:40|||||||||3
1605145130000|2020-11-12 01:38:50|4194.4|4191.6|4194|4191.2|4194.4|4191.6|4193.7|4190.9|6
1605145140000|2020-11-12 01:39:00|4193.7|4190.9|4194|4191.2|4194|4191.2|4193|4190.2|17
1605145150000|2020-11-12 01:39:10|4193.9|4191.1|4191.7|4188.9|4194|4191.2|4191|4188.2|48
1605145160000|2020-11-12 01:39:20|4192|4189.2|4192|4189.2|4192|4189.2|4191.2|4188.4|22
1605145170000|2020-11-12 01:39:30|4191.7|4188.9|4191|4188.2|4192|4189.2|4190|4187.2|50
1605145180000|2020-11-12 01:39:40|4191.4|4188.6|4191|4188.2|4191.7|4188.9|4190.7|4187.9|16
1605145190000|2020-11-12 01:39:50|4190.7|4187.9|4190|4187.2|4190.7|4187.9|4190|4187.2|52
1605145200000|2020-11-12 01:40:00|4190.7|4187.9|4193.4|4190.6|4193.4|4190.6|4190.5|4187.7|22
1605145210000|2020-11-12 01:40:10|4193|4190.2|4193.4|4190.6|4193.4|4190.6|4192.5|4189.7|11
1605145220000|2020-11-12 01:40:20|4193.7|4190.9|4194|4191.2|4194.4|4191.6|4193.4|4190.6|22
1605145230000|2020-11-12 01:40:30|4194.7|4191.9|4195|4192.2|4195|4192.2|4194.7|4191.9|13
1605145240000|2020-11-12 01:40:40|||||||||2
1605145250000|2020-11-12 01:40:50|4194.4|4191.6|4194|4191.2|4195|4192.2|4194|4191.2|14
1605145260000|2020-11-12 01:41:00|4194.4|4191.6|4195|4192.2|4195|4192.2|4194.4|4191.6|10
1605145270000|2020-11-12 01:41:10|4194.7|4191.9|4194.7|4191.9|4196|4193.2|4194|4191.2|25
1605145280000|2020-11-12 01:41:20|4195|4192.2|4195|4192.2|4195|4192.2|4195|4192.2|4
1605145290000|2020-11-12 01:41:30|4195.7|4192.9|4195|4192.2|4195.7|4192.9|4195|4192.2|11
1605145300000|2020-11-12 01:41:40|4195.2|4192.4|4195|4192.2|4196|4193.2|4194.7|4191.9|7
1605145310000|2020-11-12 01:41:50|4194.7|4191.9|4194|4191.2|4194.7|4191.9|4194|4191.2|8
1605145320000|2020-11-12 01:42:00|4193.7|4190.9|4194|4191.2|4194|4191.2|4193.7|4190.9|2
1605145330000|2020-11-12 01:42:10|4193.7|4190.9|4193|4190.2|4194|4191.2|4192.7|4189.9|6
1605145340000|2020-11-12 01:42:20|4193.7|4190.9|4192.7|4189.9|4193.7|4190.9|4192|4189.2|8
1605145350000|2020-11-12 01:42:30|4192.4|4189.6|4192|4189.2|4192.7|4189.9|4191.7|4188.9|7
1605145360000|2020-11-12 01:42:40|4191.7|4188.9|4193|4190.2|4193|4190.2|4191.7|4188.9|4
1605145370000|2020-11-12 01:42:50|4192.7|4189.9|4192|4189.2|4193|4190.2|4192|4189.2|4
1605145380000|2020-11-12 01:43:00|4191.7|4188.9|4191|4188.2|4191.7|4188.9|4191|4188.2|5
1605145390000|2020-11-12 01:43:10|4191.7|4188.9|4191|4188.2|4191.7|4188.9|4191|4188.2|8
1605145400000|2020-11-12 01:43:20|4191.5|4188.7|4192|4189.2|4192|4189.2|4191.5|4188.7|1
1605145410000|2020-11-12 01:43:30|4191.7|4188.9|4192|4189.2|4192|4189.2|4191.7|4188.9|11
1605145420000|2020-11-12 01:43:40|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4
1605145430000|2020-11-12 01:43:50|4192.7|4189.9|4192.9|4190.1|4193|4190.2|4192.7|4189.9|6
1605145440000|2020-11-12 01:44:00|4192.5|4189.7|4191.7|4188.9|4193|4190.2|4191|4188.2|3
1605145450000|2020-11-12 01:44:10|4191.4|4188.6|4191|4188.2|4191.4|4188.6|4190|4187.2|19
1605145470000|2020-11-12 01:44:30|4190.7|4187.9|4190.2|4187.4|4191|4188.2|4190|4187.2|6
1605145480000|2020-11-12 01:44:40|4190.3|4187.5|4191|4188.2|4191|4188.2|4190.3|4187.5|1
1605145490000|2020-11-12 01:44:50|||||||||2
1605145500000|2020-11-12 01:45:00|4191.5|4188.7|4191.5|4188.7|4191.5|4188.7|4191.5|4188.7|12
1605145510000|2020-11-12 01:45:10|4191|4188.2|4191.2|4188.4|4191.7|4188.9|4191|4188.2|7
1605145520000|2020-11-12 01:45:20|4191.7|4188.9|4192|4189.2|4192|4189.2|4191.7|4188.9|3
1605145530000|2020-11-12 01:45:30|4193|4190.2|4192.8|4190|4193|4190.2|4192.8|4190|12
1605145540000|2020-11-12 01:45:40|4192|4189.2|4193|4190.2|4193|4190.2|4192|4189.2|3
1605145550000|2020-11-12 01:45:50|4192.7|4189.9|4192|4189.2|4192.7|4189.9|4191.7|4188.9|5
1605145560000|2020-11-12 01:46:00|4192.4|4189.6|4192|4189.2|4192.7|4189.9|4192|4189.2|5
1605145570000|2020-11-12 01:46:10|||||||||3
1605145580000|2020-11-12 01:46:20|4192.7|4189.9|4194|4191.2|4194.5|4191.7|4192.7|4189.9|32
1605145590000|2020-11-12 01:46:30|4193.5|4190.7|4194|4191.2|4194|4191.2|4193|4190.2|16
1605145600000|2020-11-12 01:46:40|4194.4|4191.6|4194|4191.2|4194.4|4191.6|4193.5|4190.7|10
1605145610000|2020-11-12 01:46:50|4193.7|4190.9|4193|4190.2|4193.7|4190.9|4193|4190.2|2
1605145620000|2020-11-12 01:47:00|4193.4|4190.6|4193|4190.2|4193.7|4190.9|4193|4190.2|8
1605145630000|2020-11-12 01:47:10|4193.4|4190.6|4194|4191.2|4194|4191.2|4193.4|4190.6|10
1605145640000|2020-11-12 01:47:20|4193.5|4190.7|4194|4191.2|4194|4191.2|4193.5|4190.7|2
1605145650000|2020-11-12 01:47:30|4195|4192.2|4194|4191.2|4195|4192.2|4194|4191.2|14
1605145660000|2020-11-12 01:47:40|4194.5|4191.7|4195|4192.2|4195|4192.2|4194.4|4191.6|11
1605145670000|2020-11-12 01:47:50|4194.9|4192.1|4195.5|4192.7|4195.5|4192.7|4194.4|4191.6|19
1605145680000|2020-11-12 01:48:00|4195.4|4192.6|4195|4192.2|4195.4|4192.6|4194.5|4191.7|3
1605145690000|2020-11-12 01:48:10|4195.4|4192.6|4198|4195.2|4198.4|4195.6|4195|4192.2|28
1605145700000|2020-11-12 01:48:20|4197.9|4195.1|4197.9|4195.1|4198|4195.2|4197.9|4195.1|22
1605145710000|2020-11-12 01:48:30|4197.8|4195|4198|4195.2|4198|4195.2|4197.4|4194.6|38
1605145720000|2020-11-12 01:48:40|4198.4|4195.6|4198|4195.2|4198.4|4195.6|4198|4195.2|4
1605145730000|2020-11-12 01:48:50|4198.4|4195.6|4200|4197.2|4200|4197.2|4198.4|4195.6|29
1605145740000|2020-11-12 01:49:00|4199.9|4197.1|4199|4196.2|4200.4|4197.6|4198.4|4195.6|25
1605145750000|2020-11-12 01:49:10|4199.4|4196.6|4199|4196.2|4199.4|4196.6|4199|4196.2|4
1605145760000|2020-11-12 01:49:20|4199.4|4196.6|4199|4196.2|4199.4|4196.6|4199|4196.2|2
1605145770000|2020-11-12 01:49:30|4198.4|4195.6|4198.4|4195.6|4198.4|4195.6|4198.4|4195.6|6
1605145780000|2020-11-12 01:49:40|4198|4195.2|4198|4195.2|4198|4195.2|4198|4195.2|0
1605145790000|2020-11-12 01:49:50|4197.4|4194.6|4197|4194.2|4197.4|4194.6|4197|4194.2|6
1605145800000|2020-11-12 01:50:00|4197.2|4194.4|4199|4196.2|4199|4196.2|4197.2|4194.4|12
1605145810000|2020-11-12 01:50:10|||||||||7
1605145830000|2020-11-12 01:50:30|4198.4|4195.6|4198.5|4195.7|4198.7|4195.9|4198.4|4195.6|8
1605145840000|2020-11-12 01:50:40|4198.9|4196.1|4199|4196.2|4199|4196.2|4198.4|4195.6|4
1605145860000|2020-11-12 01:51:00|4198.4|4195.6|4198|4195.2|4198.5|4195.7|4198|4195.2|5
1605145870000|2020-11-12 01:51:10|4197.4|4194.6|4196|4193.2|4197.4|4194.6|4196|4193.2|11
1605145880000|2020-11-12 01:51:20|4196.4|4193.6|4195|4192.2|4196.4|4193.6|4195|4192.2|7
1605145890000|2020-11-12 01:51:30|4195.4|4192.6|4196.9|4194.1|4197|4194.2|4195.4|4192.6|10
1605145900000|2020-11-12 01:51:40|4196|4193.2|4196|4193.2|4196|4193.2|4196|4193.2|2
1605145910000|2020-11-12 01:51:50|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.5|4193.7|6
1605145920000|2020-11-12 01:52:00|4196.5|4193.7|4199|4196.2|4199|4196.2|4196|4193.2|10
1605145930000|2020-11-12 01:52:10|4199.3|4196.5|4199.4|4196.6|4200|4197.2|4199.3|4196.5|24
1605145940000|2020-11-12 01:52:20|4199|4196.2|4199|4196.2|4199|4196.2|4199|4196.2|2
1605145950000|2020-11-12 01:52:30|4198.8|4196|4198|4195.2|4198.8|4196|4198|4195.2|9
1605145960000|2020-11-12 01:52:40|4198.1|4195.3|4197.1|4194.3|4198.1|4195.3|4196.1|4193.3|15
1605145970000|2020-11-12 01:52:50|4196.4|4193.6|4195.9|4193.1|4196.4|4193.6|4195.4|4192.6|9
1605145980000|2020-11-12 01:53:00|4196.1|4193.3|4197.1|4194.3|4197.1|4194.3|4196.1|4193.3|1
1605145990000|2020-11-12 01:53:10|4196.7|4193.9|4196.1|4193.3|4196.7|4193.9|4196.1|4193.3|3
1605146000000|2020-11-12 01:53:20|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|0
1605146010000|2020-11-12 01:53:30|4196.1|4193.3|4195.9|4193.1|4196.1|4193.3|4195.1|4192.3|16
1605146020000|2020-11-12 01:53:40|4195.8|4193|4192.1|4189.3|4195.8|4193|4192.1|4189.3|19
1605146030000|2020-11-12 01:53:50|4191.9|4189.1|4192.1|4189.3|4192.1|4189.3|4191.4|4188.6|11
1605146040000|2020-11-12 01:54:00|4191.8|4189|4190.4|4187.6|4191.8|4189|4190.2|4187.4|38
1605146050000|2020-11-12 01:54:10|4190.1|4187.3|4190.1|4187.3|4190.4|4187.6|4189.1|4186.3|40
1605146060000|2020-11-12 01:54:20|4189.1|4186.3|4190.4|4187.6|4190.4|4187.6|4189.1|4186.3|37
1605146070000|2020-11-12 01:54:30|4190.1|4187.3|4189.1|4186.3|4190.1|4187.3|4189.1|4186.3|9
1605146080000|2020-11-12 01:54:40|4189.9|4187.1|4189.4|4186.6|4190.1|4187.3|4188.9|4186.1|11
1605146090000|2020-11-12 01:54:50|4189.1|4186.3|4188.9|4186.1|4189.4|4186.6|4188.6|4185.8|24
1605146100000|2020-11-12 01:55:00|4189.1|4186.3|4189.1|4186.3|4189.6|4186.8|4188.4|4185.6|22
1605146110000|2020-11-12 01:55:10|4189.7|4186.9|4190.6|4187.8|4191.1|4188.3|4189.7|4186.9|19
1605146120000|2020-11-12 01:55:20|4190.4|4187.6|4190.1|4187.3|4190.4|4187.6|4189.1|4186.3|10
1605146130000|2020-11-12 01:55:30|4189.6|4186.8|4189.4|4186.6|4190.1|4187.3|4189.4|4186.6|2
1605146140000|2020-11-12 01:55:40|4189.9|4187.1|4190.1|4187.3|4190.1|4187.3|4189.9|4187.1|0
1605146150000|2020-11-12 01:55:50|||||||||3
1605146160000|2020-11-12 01:56:00|4191.1|4188.3|4191.7|4188.9|4191.7|4188.9|4190.6|4187.8|7
1605146170000|2020-11-12 01:56:10|4192.1|4189.3|4191.1|4188.3|4192.1|4189.3|4191.1|4188.3|15
1605146190000|2020-11-12 01:56:30|4190.4|4187.6|4190.1|4187.3|4190.4|4187.6|4190.1|4187.3|13
1605146200000|2020-11-12 01:56:40|4189.7|4186.9|4190.1|4187.3|4190.1|4187.3|4189.1|4186.3|10
1605146210000|2020-11-12 01:56:50|4190.2|4187.4|4191.1|4188.3|4191.1|4188.3|4190.2|4187.4|1
1605146220000|2020-11-12 01:57:00|4190.8|4188|4190.7|4187.9|4191.1|4188.3|4190.1|4187.3|9
1605146230000|2020-11-12 01:57:10|4191.1|4188.3|4192.4|4189.6|4192.4|4189.6|4191.1|4188.3|14
1605146240000|2020-11-12 01:57:20|4192.1|4189.3|4192.9|4190.1|4192.9|4190.1|4192.1|4189.3|4
1605146250000|2020-11-12 01:57:30|4192.6|4189.8|4192.1|4189.3|4192.6|4189.8|4191.7|4188.9|5
1605146260000|2020-11-12 01:57:40|4191.9|4189.1|4193.1|4190.3|4194.1|4191.3|4191.6|4188.8|24
1605146270000|2020-11-12 01:57:50|4193.3|4190.5|4193.1|4190.3|4194.1|4191.3|4193.1|4190.3|4
1605146280000|2020-11-12 01:58:00|4193.3|4190.5|4194.1|4191.3|4194.1|4191.3|4193.3|4190.5|7
1605146290000|2020-11-12 01:58:10|||||||||2
1605146320000|2020-11-12 01:58:40|4194.3|4191.5|4195.1|4192.3|4195.1|4192.3|4194.3|4191.5|5
1605146340000|2020-11-12 01:59:00|4195.4|4192.6|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|16
1605146350000|2020-11-12 01:59:10|4196.1|4193.3|4196.1|4193.3|4196.1|4193.3|4196.1|4193.3|0
1605146360000|2020-11-12 01:59:20|4195.1|4192.3|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|12
1605146370000|2020-11-12 01:59:30|4195.9|4193.1|4196.1|4193.3|4196.1|4193.3|4195.6|4192.8|8
1605146390000|2020-11-12 01:59:50|||||||||1
1605146400000|2020-11-12 02:00:00|4196.4|4193.6|4197.6|4194.8|4198.1|4195.3|4196.4|4193.6|38
1605146410000|2020-11-12 02:00:10|4198.1|4195.3|4198.1|4195.3|4198.1|4195.3|4197.1|4194.3|6
1605146420000|2020-11-12 02:00:20|4197.4|4194.6|4197.1|4194.3|4197.4|4194.6|4197.1|4194.3|4
1605146430000|2020-11-12 02:00:30|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|1
1605146440000|2020-11-12 02:00:40|4197.1|4194.3|4196.6|4193.8|4197.1|4194.3|4196.6|4193.8|8
1605146450000|2020-11-12 02:00:50|4196.9|4194.1|4196.7|4193.9|4197.1|4194.3|4196.7|4193.9|5
1605146460000|2020-11-12 02:01:00|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|0
1605146470000|2020-11-12 02:01:10|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.4|4193.6|1
1605146480000|2020-11-12 02:01:20|4196.6|4193.8|4197.1|4194.3|4197.1|4194.3|4196.6|4193.8|0
1605146490000|2020-11-12 02:01:30|4196.1|4193.3|4196.1|4193.3|4196.1|4193.3|4196.1|4193.3|4
1605146500000|2020-11-12 02:01:40|4195.7|4192.9|4195.1|4192.3|4195.7|4192.9|4195.1|4192.3|9
1605146510000|2020-11-12 02:01:50|4195.7|4192.9|4195.6|4192.8|4195.7|4192.9|4195.6|4192.8|7
1605146520000|2020-11-12 02:02:00|4195.7|4192.9|4197.1|4194.3|4197.1|4194.3|4195.7|4192.9|8
1605146530000|2020-11-12 02:02:10|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.1|4193.3|10
1605146540000|2020-11-12 02:02:20|4196.9|4194.1|4196.1|4193.3|4197.1|4194.3|4196.1|4193.3|2
1605146550000|2020-11-12 02:02:30|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.1|4193.3|3
1605146560000|2020-11-12 02:02:40|4196.7|4193.9|4196.7|4193.9|4197.1|4194.3|4196.7|4193.9|1
1605146570000|2020-11-12 02:02:50|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|1
1605146580000|2020-11-12 02:03:00|4196.7|4193.9|4196.1|4193.3|4196.7|4193.9|4195.7|4192.9|2
1605146600000|2020-11-12 02:03:20|4196.2|4193.4|4196.1|4193.3|4196.2|4193.4|4196.1|4193.3|6
1605146610000|2020-11-12 02:03:30|4196.3|4193.5|4197.1|4194.3|4197.1|4194.3|4196.3|4193.5|12
1605146620000|2020-11-12 02:03:40|4197.7|4194.9|4198.1|4195.3|4198.1|4195.3|4197.7|4194.9|11
1605146630000|2020-11-12 02:03:50|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|1
1605146640000|2020-11-12 02:04:00|4197.4|4194.6|4197.1|4194.3|4197.4|4194.6|4197.1|4194.3|2
1605146650000|2020-11-12 02:04:10|4197.3|4194.5|4197.6|4194.8|4198.1|4195.3|4197.3|4194.5|3
1605146660000|2020-11-12 02:04:20|4197.4|4194.6|4196.1|4193.3|4197.4|4194.6|4196.1|4193.3|14
1605146690000|2020-11-12 02:04:50|4195.6|4192.8|4195.1|4192.3|4195.6|4192.8|4194.7|4191.9|12
1605146700000|2020-11-12 02:05:00|4194.8|4192|4194.1|4191.3|4194.8|4192|4194.1|4191.3|12
1605146710000|2020-11-12 02:05:10|4193.7|4190.9|4193.1|4190.3|4193.7|4190.9|4193.1|4190.3|15
1605146720000|2020-11-12 02:05:20|4193.6|4190.8|4193.1|4190.3|4193.7|4190.9|4193.1|4190.3|3
1605146740000|2020-11-12 02:05:40|4193.3|4190.5|4194.1|4191.3|4194.1|4191.3|4193.3|4190.5|11
1605146750000|2020-11-12 02:05:50|4193.6|4190.8|4193.1|4190.3|4194.1|4191.3|4193.1|4190.3|4
1605146770000|2020-11-12 02:06:10|4192.8|4190|4193.1|4190.3|4193.1|4190.3|4192.6|4189.8|7
1605146780000|2020-11-12 02:06:20|4192.9|4190.1|4193.1|4190.3|4193.1|4190.3|4192.1|4189.3|6
1605146800000|2020-11-12 02:06:40|4193.3|4190.5|4194.1|4191.3|4194.2|4191.4|4193.3|4190.5|5
1605146810000|2020-11-12 02:06:50|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|0
1605146820000|2020-11-12 02:07:00|4193.4|4190.6|4194.1|4191.3|4194.1|4191.3|4193.1|4190.3|10
1605146830000|2020-11-12 02:07:10|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|1
1605146850000|2020-11-12 02:07:30|4193.4|4190.6|4194.1|4191.3|4194.1|4191.3|4193.1|4190.3|11
1605146860000|2020-11-12 02:07:40|4194.2|4191.4|4194.1|4191.3|4194.7|4191.9|4194.1|4191.3|17
1605146870000|2020-11-12 02:07:50|4194.2|4191.4|4193.7|4190.9|4194.7|4191.9|4193.7|4190.9|5
1605146880000|2020-11-12 02:08:00|4194.1|4191.3|4194.1|4191.3|4194.1|4191.3|4194.1|4191.3|7
1605146900000|2020-11-12 02:08:20|4194.2|4191.4|4196.1|4193.3|4196.1|4193.3|4194.2|4191.4|14
1605146910000|2020-11-12 02:08:30|4195.7|4192.9|4195.1|4192.3|4196.1|4193.3|4194.7|4191.9|10
1605146920000|2020-11-12 02:08:40|4194.8|4192|4195.1|4192.3|4195.1|4192.3|4194.8|4192|8
1605146930000|2020-11-12 02:08:50|4194.9|4192.1|4193.1|4190.3|4195.1|4192.3|4193.1|4190.3|28
1605146940000|2020-11-12 02:09:00|4193.2|4190.4|4195.1|4192.3|4195.1|4192.3|4193.2|4190.4|7
1605146950000|2020-11-12 02:09:10|4194.7|4191.9|4195.1|4192.3|4195.1|4192.3|4194.7|4191.9|1
1605146960000|2020-11-12 02:09:20|4195.2|4192.4|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|9
1605146970000|2020-11-12 02:09:30|||||||||1
1605146980000|2020-11-12 02:09:40|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|0
1605146990000|2020-11-12 02:09:50|4196.1|4193.3|4195.1|4192.3|4196.1|4193.3|4194.6|4191.8|17
1605147010000|2020-11-12 02:10:10|4195.2|4192.4|4197.7|4194.9|4197.7|4194.9|4195.2|4192.4|10
1605147020000|2020-11-12 02:10:20|4197.4|4194.6|4197.1|4194.3|4197.4|4194.6|4196.7|4193.9|6
1605147030000|2020-11-12 02:10:30|4196.7|4193.9|4197.1|4194.3|4197.2|4194.4|4196.7|4193.9|7
1605147050000|2020-11-12 02:10:50|4196.1|4193.3|4196.7|4193.9|4196.7|4193.9|4196.1|4193.3|7
1605147060000|2020-11-12 02:11:00|4197.1|4194.3|4196.1|4193.3|4197.1|4194.3|4196.1|4193.3|3
1605147070000|2020-11-12 02:11:10|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|13
1605147080000|2020-11-12 02:11:20|4196.7|4193.9|4198.1|4195.3|4198.1|4195.3|4196.7|4193.9|3
1605147090000|2020-11-12 02:11:30|4198.7|4195.9|4197.7|4194.9|4198.7|4195.9|4196.7|4193.9|25
1605147110000|2020-11-12 02:11:50|4198.1|4195.3|4197.7|4194.9|4198.7|4195.9|4197.7|4194.9|19
1605147120000|2020-11-12 02:12:00|4197.5|4194.7|4197.1|4194.3|4197.5|4194.7|4196.7|4193.9|7
1605147130000|2020-11-12 02:12:10|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|1
1605147140000|2020-11-12 02:12:20|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|2
1605147150000|2020-11-12 02:12:30|4196.3|4193.5|4196.1|4193.3|4196.3|4193.5|4196.1|4193.3|6
1605147160000|2020-11-12 02:12:40|||||||||1
1605147170000|2020-11-12 02:12:50|4195.7|4192.9|4196.1|4193.3|4196.1|4193.3|4195.7|4192.9|2
1605147180000|2020-11-12 02:13:00|||||||||1
1605147190000|2020-11-12 02:13:10|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.3|4192.5|32
1605147200000|2020-11-12 02:13:20|4195.6|4192.8|4195.2|4192.4|4195.7|4192.9|4195.1|4192.3|16
1605147210000|2020-11-12 02:13:30|4195.1|4192.3|4195.1|4192.3|4195.2|4192.4|4195.1|4192.3|2
1605147220000|2020-11-12 02:13:40|4195.2|4192.4|4196.1|4193.3|4196.1|4193.3|4195.2|4192.4|7
1605147230000|2020-11-12 02:13:50|4195.5|4192.7|4196.2|4193.4|4196.7|4193.9|4195.5|4192.7|22
1605147240000|2020-11-12 02:14:00|4196.7|4193.9|4197.7|4194.9|4197.7|4194.9|4196.7|4193.9|12
1605147250000|2020-11-12 02:14:10|4197.5|4194.7|4197.7|4194.9|4197.7|4194.9|4197.1|4194.3|5
1605147260000|2020-11-12 02:14:20|4197.1|4194.3|4197.2|4194.4|4197.2|4194.4|4197.1|4194.3|4
1605147270000|2020-11-12 02:14:30|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|1
1605147290000|2020-11-12 02:14:50|4196.7|4193.9|4197.1|4194.3|4197.7|4194.9|4196.7|4193.9|33
1605147300000|2020-11-12 02:15:00|4196.6|4193.8|4195.1|4192.3|4197.1|4194.3|4195.1|4192.3|5
1605147320000|2020-11-12 02:15:20|4195.6|4192.8|4194.6|4191.8|4195.6|4192.8|4194.5|4191.7|23
1605147330000|2020-11-12 02:15:30|4194.7|4191.9|4195.1|4192.3|4195.1|4192.3|4194.5|4191.7|3
1605147340000|2020-11-12 02:15:40|4194.6|4191.8|4195|4192.2|4195.1|4192.3|4194.6|4191.8|2
1605147350000|2020-11-12 02:15:50|4195.1|4192.3|4195.1|4192.3|4195.1|4192.3|4195|4192.2|3
1605147360000|2020-11-12 02:16:00|||||||||1
1605147370000|2020-11-12 02:16:10|||||||||9
1605147380000|2020-11-12 02:16:20|||||||||1
1605147390000|2020-11-12 02:16:30|4194.2|4191.4|4192.1|4189.3|4194.2|4191.4|4192.1|4189.3|12
1605147400000|2020-11-12 02:16:40|4191.2|4188.4|4191.1|4188.3|4191.2|4188.4|4191.1|4188.3|8
1605147410000|2020-11-12 02:16:50|4191.7|4188.9|4192.1|4189.3|4192.1|4189.3|4191.2|4188.4|12
1605147420000|2020-11-12 02:17:00|4191.7|4188.9|4191.7|4188.9|4192.1|4189.3|4191.2|4188.4|13
1605147430000|2020-11-12 02:17:10|4191.5|4188.7|4189.2|4186.4|4191.5|4188.7|4187.1|4184.3|99
1605147440000|2020-11-12 02:17:20|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4188.5|4185.7|16
1605147450000|2020-11-12 02:17:30|4188.7|4185.9|4189.1|4186.3|4189.1|4186.3|4188.7|4185.9|2
1605147460000|2020-11-12 02:17:40|4188.7|4185.9|4187.1|4184.3|4188.7|4185.9|4186.3|4183.5|33
1605147470000|2020-11-12 02:17:50|4186.2|4183.4|4187.1|4184.3|4187.1|4184.3|4186.2|4183.4|14
1605147480000|2020-11-12 02:18:00|4186.8|4184|4186.1|4183.3|4186.8|4184|4186.1|4183.3|12
1605147490000|2020-11-12 02:18:10|4186.7|4183.9|4187.1|4184.3|4187.1|4184.3|4186.7|4183.9|6
1605147500000|2020-11-12 02:18:20|4186.7|4183.9|4186.1|4183.3|4186.7|4183.9|4186.1|4183.3|6
1605147510000|2020-11-12 02:18:30|||||||||9
1605147520000|2020-11-12 02:18:40|||||||||2
1605147530000|2020-11-12 02:18:50|4185.3|4182.5|4186.1|4183.3|4186.1|4183.3|4185.1|4182.3|14
1605147540000|2020-11-12 02:19:00|4185.8|4183|4185.1|4182.3|4185.8|4183|4184.1|4181.3|46
1605147550000|2020-11-12 02:19:10|4185|4182.2|4184|4181.2|4185|4182.2|4183.1|4180.3|56
1605147560000|2020-11-12 02:19:20|4184.1|4181.3|4183.7|4180.9|4184.1|4181.3|4183.1|4180.3|2
1605147570000|2020-11-12 02:19:30|4183.5|4180.7|4184.1|4181.3|4185.1|4182.3|4183.1|4180.3|20
1605147580000|2020-11-12 02:19:40|4184.2|4181.4|4184.1|4181.3|4185.1|4182.3|4184.1|4181.3|13
1605147590000|2020-11-12 02:19:50|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|12
1605147600000|2020-11-12 02:20:00|4183.7|4180.9|4184.1|4181.3|4184.1|4181.3|4183.1|4180.3|12
1605147610000|2020-11-12 02:20:10|4183.6|4180.8|4184.1|4181.3|4184.1|4181.3|4183.2|4180.4|11
1605147620000|2020-11-12 02:20:20|4184.3|4181.5|4185.1|4182.3|4185.1|4182.3|4184.3|4181.5|13
1605147630000|2020-11-12 02:20:30|||||||||3
1605147640000|2020-11-12 02:20:40|4184.3|4181.5|4185.1|4182.3|4185.1|4182.3|4184.1|4181.3|2
1605147650000|2020-11-12 02:20:50|4185.6|4182.8|4184.7|4181.9|4186.1|4183.3|4184.7|4181.9|7
1605147660000|2020-11-12 02:21:00|4185.1|4182.3|4185.1|4182.3|4185.2|4182.4|4184.2|4181.4|16
1605147670000|2020-11-12 02:21:10|4186.1|4183.3|4185.1|4182.3|4186.1|4183.3|4185.1|4182.3|4
1605147680000|2020-11-12 02:21:20|4186|4183.2|4186.1|4183.3|4187.1|4184.3|4185.2|4182.4|12
1605147690000|2020-11-12 02:21:30|4186.2|4183.4|4186.7|4183.9|4186.7|4183.9|4186.1|4183.3|6
1605147700000|2020-11-12 02:21:40|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|1
1605147710000|2020-11-12 02:21:50|||||||||4
1605147720000|2020-11-12 02:22:00|4187.3|4184.5|4188|4185.2|4188.1|4185.3|4187.3|4184.5|10
1605147730000|2020-11-12 02:22:10|4187.2|4184.4|4188.1|4185.3|4188.1|4185.3|4187.2|4184.4|8
1605147740000|2020-11-12 02:22:20|4188.2|4185.4|4189.1|4186.3|4189.1|4186.3|4188.2|4185.4|7
1605147750000|2020-11-12 02:22:30|4188.1|4185.3|4187.1|4184.3|4188.1|4185.3|4187.1|4184.3|37
1605147760000|2020-11-12 02:22:40|||||||||3
1605147770000|2020-11-12 02:22:50|4186.7|4183.9|4187.1|4184.3|4187.1|4184.3|4186.7|4183.9|1
1605147780000|2020-11-12 02:23:00|4186.5|4183.7|4186.1|4183.3|4187.1|4184.3|4186.1|4183.3|11
1605147790000|2020-11-12 02:23:10|4186.2|4183.4|4187.1|4184.3|4187.1|4184.3|4186.2|4183.4|6
1605147800000|2020-11-12 02:23:20|4187.2|4184.4|4187.1|4184.3|4188.1|4185.3|4187.1|4184.3|7
1605147820000|2020-11-12 02:23:40|||||||||1
1605147830000|2020-11-12 02:23:50|4187.3|4184.5|4188.1|4185.3|4188.1|4185.3|4187.3|4184.5|7
1605147840000|2020-11-12 02:24:00|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|2
1605147860000|2020-11-12 02:24:20|4187.3|4184.5|4190.1|4187.3|4190.5|4187.7|4187.2|4184.4|34
1605147870000|2020-11-12 02:24:30|4190.7|4187.9|4190.1|4187.3|4190.7|4187.9|4190.1|4187.3|12
1605147880000|2020-11-12 02:24:40|4189.7|4186.9|4189.1|4186.3|4190.1|4187.3|4189.1|4186.3|6
1605147890000|2020-11-12 02:24:50|||||||||4
1605147900000|2020-11-12 02:25:00|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|1
1605147910000|2020-11-12 02:25:10|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|2
1605147920000|2020-11-12 02:25:20|4189.3|4186.5|4191.1|4188.3|4191.3|4188.5|4189.3|4186.5|36
1605147930000|2020-11-12 02:25:30|||||||||3
1605147940000|2020-11-12 02:25:40|4191.2|4188.4|4192.1|4189.3|4192.1|4189.3|4191.1|4188.3|7
1605147950000|2020-11-12 02:25:50|4192|4189.2|4192.1|4189.3|4192.2|4189.4|4191.2|4188.4|18
1605147960000|2020-11-12 02:26:00|4191.8|4189|4192.1|4189.3|4192.1|4189.3|4191.1|4188.3|19
1605147970000|2020-11-12 02:26:10|4192.7|4189.9|4192.1|4189.3|4192.7|4189.9|4192.1|4189.3|14
1605147980000|2020-11-12 02:26:20|||||||||2
1605147990000|2020-11-12 02:26:30|||||||||3
1605148000000|2020-11-12 02:26:40|||||||||1
1605148010000|2020-11-12 02:26:50|4191.6|4188.8|4192|4189.2|4192.1|4189.3|4191.6|4188.8|6
1605148020000|2020-11-12 02:27:00|4191.8|4189|4191.1|4188.3|4191.8|4189|4191.1|4188.3|0
1605148030000|2020-11-12 02:27:10|4191.5|4188.7|4192.1|4189.3|4192.1|4189.3|4191.5|4188.7|5
1605148040000|2020-11-12 02:27:20|4191.8|4189|4190.1|4187.3|4192.1|4189.3|4190.1|4187.3|17
1605148050000|2020-11-12 02:27:30|4190.7|4187.9|4190.7|4187.9|4191.1|4188.3|4190.1|4187.3|6
1605148060000|2020-11-12 02:27:40|4190.6|4187.8|4190.2|4187.4|4191.1|4188.3|4190.2|4187.4|6
1605148070000|2020-11-12 02:27:50|4190.3|4187.5|4191.1|4188.3|4191.1|4188.3|4190.3|4187.5|2
1605148090000|2020-11-12 02:28:10|4191.3|4188.5|4192.1|4189.3|4192.1|4189.3|4191.3|4188.5|9
1605148100000|2020-11-12 02:28:20|4191.3|4188.5|4191.1|4188.3|4191.3|4188.5|4191.1|4188.3|4
1605148110000|2020-11-12 02:28:30|4192.1|4189.3|4192.1|4189.3|4192.1|4189.3|4192.1|4189.3|5
1605148130000|2020-11-12 02:28:50|4192|4189.2|4192.1|4189.3|4192.1|4189.3|4191.6|4188.8|2
1605148140000|2020-11-12 02:29:00|||||||||2
1605148150000|2020-11-12 02:29:10|||||||||7
1605148160000|2020-11-12 02:29:20|4191.6|4188.8|4191.1|4188.3|4192.1|4189.3|4191.1|4188.3|4
1605148170000|2020-11-12 02:29:30|||||||||10
1605148180000|2020-11-12 02:29:40|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|2
1605148190000|2020-11-12 02:29:50|4189.6|4186.8|4190.1|4187.3|4190.1|4187.3|4189.6|4186.8|19
1605148200000|2020-11-12 02:30:00|4190.5|4187.7|4193.1|4190.3|4193.1|4190.3|4190.5|4187.7|30
1605148210000|2020-11-12 02:30:10|||||||||47
1605148220000|2020-11-12 02:30:20|4193.3|4190.5|4195.1|4192.3|4195.1|4192.3|4193.3|4190.5|11
1605148230000|2020-11-12 02:30:30|||||||||8
1605148240000|2020-11-12 02:30:40|4194.7|4191.9|4193.7|4190.9|4195.1|4192.3|4193.7|4190.9|22
1605148250000|2020-11-12 02:30:50|4194.1|4191.3|4193.1|4190.3|4194.1|4191.3|4192.5|4189.7|10
1605148260000|2020-11-12 02:31:00|4193|4190.2|4193.1|4190.3|4193.1|4190.3|4192.1|4189.3|19
1605148270000|2020-11-12 02:31:10|||||||||5
1605148280000|2020-11-12 02:31:20|4193|4190.2|4192.1|4189.3|4193|4190.2|4192.1|4189.3|4
1605148290000|2020-11-12 02:31:30|||||||||4
1605148300000|2020-11-12 02:31:40|||||||||2
1605148310000|2020-11-12 02:31:50|4192.5|4189.7|4193.1|4190.3|4193.1|4190.3|4192.5|4189.7|6
1605148320000|2020-11-12 02:32:00|||||||||4
1605148330000|2020-11-12 02:32:10|4193.2|4190.4|4194.1|4191.3|4195.1|4192.3|4193.1|4190.3|20
1605148340000|2020-11-12 02:32:20|4193.9|4191.1|4192.1|4189.3|4193.9|4191.1|4192.1|4189.3|6
1605148350000|2020-11-12 02:32:30|4192.2|4189.4|4194.1|4191.3|4194.5|4191.7|4192.2|4189.4|21
1605148360000|2020-11-12 02:32:40|4195.1|4192.3|4194.6|4191.8|4195.1|4192.3|4194.6|4191.8|5
1605148370000|2020-11-12 02:32:50|4194.7|4191.9|4195.1|4192.3|4195.1|4192.3|4194.1|4191.3|1
1605148380000|2020-11-12 02:33:00|4195|4192.2|4195.1|4192.3|4195.1|4192.3|4194.1|4191.3|5
1605148400000|2020-11-12 02:33:20|4194.7|4191.9|4195.1|4192.3|4195.7|4192.9|4194.7|4191.9|17
1605148410000|2020-11-12 02:33:30|||||||||1
1605148420000|2020-11-12 02:33:40|4194.7|4191.9|4195.1|4192.3|4195.1|4192.3|4194.7|4191.9|2
1605148430000|2020-11-12 02:33:50|4195|4192.2|4194.6|4191.8|4195|4192.2|4194.6|4191.8|0
1605148440000|2020-11-12 02:34:00|4194.5|4191.7|4195.1|4192.3|4195.1|4192.3|4194.5|4191.7|7
1605148450000|2020-11-12 02:34:10|4194.7|4191.9|4194.7|4191.9|4195.1|4192.3|4194.7|4191.9|0
1605148460000|2020-11-12 02:34:20|4195.1|4192.3|4194.7|4191.9|4195.1|4192.3|4194.7|4191.9|0
1605148470000|2020-11-12 02:34:30|4195.3|4192.5|4196.1|4193.3|4196.1|4193.3|4195.3|4192.5|8
1605148480000|2020-11-12 02:34:40|||||||||6
1605148490000|2020-11-12 02:34:50|||||||||1
1605148500000|2020-11-12 02:35:00|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|0
1605148510000|2020-11-12 02:35:10|4196.5|4193.7|4196.1|4193.3|4196.6|4193.8|4196.1|4193.3|8
1605148520000|2020-11-12 02:35:20|4196.5|4193.7|4197.2|4194.4|4197.6|4194.8|4196.1|4193.3|9
1605148530000|2020-11-12 02:35:30|4197.1|4194.3|4197.1|4194.3|4197.1|4194.3|4196.5|4193.7|7
1605148540000|2020-11-12 02:35:40|4196.7|4193.9|4197.1|4194.3|4197.5|4194.7|4196.7|4193.9|3
1605148550000|2020-11-12 02:35:50|4197.5|4194.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|38
1605148560000|2020-11-12 02:36:00|4198.1|4195.3|4197.1|4194.3|4198.1|4195.3|4196.6|4193.8|3
1605148570000|2020-11-12 02:36:10|4196.5|4193.7|4197.1|4194.3|4197.1|4194.3|4196.1|4193.3|13
1605148580000|2020-11-12 02:36:20|||||||||4
1605148590000|2020-11-12 02:36:30|4197.5|4194.7|4198.1|4195.3|4198.1|4195.3|4197.5|4194.7|14
1605148600000|2020-11-12 02:36:40|4197.6|4194.8|4198.1|4195.3|4198.1|4195.3|4197.6|4194.8|9
1605148610000|2020-11-12 02:36:50|4197.7|4194.9|4197.6|4194.8|4197.7|4194.9|4197.6|4194.8|15
1605148620000|2020-11-12 02:37:00|4197.1|4194.3|4197.1|4194.3|4198.1|4195.3|4197.1|4194.3|2
1605148640000|2020-11-12 02:37:20|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.1|4193.3|17
1605148650000|2020-11-12 02:37:30|||||||||1
1605148660000|2020-11-12 02:37:40|4196.6|4193.8|4196.1|4193.3|4197.1|4194.3|4196.1|4193.3|1
1605148670000|2020-11-12 02:37:50|4195.1|4192.3|4195.1|4192.3|4195.1|4192.3|4195.1|4192.3|1
1605148680000|2020-11-12 02:38:00|4195.5|4192.7|4195.1|4192.3|4196.1|4193.3|4195.1|4192.3|19
1605148690000|2020-11-12 02:38:10|4194.7|4191.9|4193.9|4191.1|4194.7|4191.9|4193.9|4191.1|7
1605148700000|2020-11-12 02:38:20|4193.1|4190.3|4193.1|4190.3|4193.1|4190.3|4193.1|4190.3|3
1605148710000|2020-11-12 02:38:30|4192.7|4189.9|4193.1|4190.3|4193.1|4190.3|4192.7|4189.9|2
1605148720000|2020-11-12 02:38:40|4193|4190.2|4193.1|4190.3|4193.1|4190.3|4193|4190.2|9
1605148730000|2020-11-12 02:38:50|4192.9|4190.1|4192.1|4189.3|4192.9|4190.1|4192.1|4189.3|3
1605148740000|2020-11-12 02:39:00|4192.3|4189.5|4193.1|4190.3|4193.1|4190.3|4192.3|4189.5|6
1605148750000|2020-11-12 02:39:10|4192.9|4190.1|4195.1|4192.3|4195.1|4192.3|4192.3|4189.5|11
1605148760000|2020-11-12 02:39:20|4195|4192.2|4194.2|4191.4|4195|4192.2|4194.2|4191.4|1
1605148770000|2020-11-12 02:39:30|4194.7|4191.9|4194.5|4191.7|4194.7|4191.9|4194.5|4191.7|1
1605148780000|2020-11-12 02:39:40|4194.1|4191.3|4194.1|4191.3|4194.1|4191.3|4194.1|4191.3|0
1605148800000|2020-11-12 02:40:00|4194.7|4191.9|4195.1|4192.3|4195.1|4192.3|4194.1|4191.3|13
1605148810000|2020-11-12 02:40:10|4195.2|4192.4|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|5
1605148820000|2020-11-12 02:40:20|4195.3|4192.5|4196.1|4193.3|4196.7|4193.9|4195.3|4192.5|22
1605148830000|2020-11-12 02:40:30|4195.7|4192.9|4196.1|4193.3|4196.1|4193.3|4195.7|4192.9|3
1605148840000|2020-11-12 02:40:40|4196.7|4193.9|4197.7|4194.9|4197.7|4194.9|4196.7|4193.9|15
1605148850000|2020-11-12 02:40:50|4198.1|4195.3|4198.1|4195.3|4198.1|4195.3|4198.1|4195.3|1
1605148860000|2020-11-12 02:41:00|||||||||2
1605148870000|2020-11-12 02:41:10|4197.7|4194.9|4197.1|4194.3|4198.1|4195.3|4197.1|4194.3|10
1605148890000|2020-11-12 02:41:30|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|1
1605148900000|2020-11-12 02:41:40|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|1
1605148910000|2020-11-12 02:41:50|4196.1|4193.3|4196.7|4193.9|4196.7|4193.9|4195.7|4192.9|11
1605148920000|2020-11-12 02:42:00|4196.6|4193.8|4195.7|4192.9|4197.1|4194.3|4195.7|4192.9|3
1605148930000|2020-11-12 02:42:10|4196.1|4193.3|4195.7|4192.9|4196.1|4193.3|4195.1|4192.3|6
1605148940000|2020-11-12 02:42:20|4195.2|4192.4|4195.1|4192.3|4195.2|4192.4|4195.1|4192.3|4
1605148950000|2020-11-12 02:42:30|4195.2|4192.4|4195.1|4192.3|4195.2|4192.4|4195.1|4192.3|1
1605148960000|2020-11-12 02:42:40|4194.7|4191.9|4195.1|4192.3|4195.1|4192.3|4194.7|4191.9|0
1605148970000|2020-11-12 02:42:50|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|0
1605148980000|2020-11-12 02:43:00|||||||||2
1605148990000|2020-11-12 02:43:10|4195.6|4192.8|4196.1|4193.3|4196.7|4193.9|4195.6|4192.8|10
1605149000000|2020-11-12 02:43:20|4195.7|4192.9|4196.1|4193.3|4196.1|4193.3|4195.7|4192.9|0
1605149010000|2020-11-12 02:43:30|4197.1|4194.3|4198.1|4195.3|4198.1|4195.3|4197.1|4194.3|8
1605149040000|2020-11-12 02:44:00|4199.1|4196.3|4199.1|4196.3|4199.1|4196.3|4199.1|4196.3|6
1605149050000|2020-11-12 02:44:10|4199.2|4196.4|4201.1|4198.3|4201.7|4198.9|4199.2|4196.4|72
1605149060000|2020-11-12 02:44:20|4200.7|4197.9|4200.1|4197.3|4200.7|4197.9|4200.1|4197.3|20
1605149070000|2020-11-12 02:44:30|4200.7|4197.9|4200.1|4197.3|4200.7|4197.9|4200.1|4197.3|5
1605149080000|2020-11-12 02:44:40|||||||||2
1605149090000|2020-11-12 02:44:50|4199.7|4196.9|4200.1|4197.3|4200.1|4197.3|4199.7|4196.9|0
1605149100000|2020-11-12 02:45:00|4199.1|4196.3|4198.1|4195.3|4199.1|4196.3|4198.1|4195.3|29
1605149110000|2020-11-12 02:45:10|4198.7|4195.9|4197.1|4194.3|4199.1|4196.3|4197.1|4194.3|32
1605149120000|2020-11-12 02:45:20|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|8
1605149130000|2020-11-12 02:45:30|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|1
1605149150000|2020-11-12 02:45:50|4197.6|4194.8|4197.1|4194.3|4197.7|4194.9|4197.1|4194.3|2
1605149160000|2020-11-12 02:46:00|4197.5|4194.7|4197.1|4194.3|4197.7|4194.9|4197.1|4194.3|10
1605149170000|2020-11-12 02:46:10|4197.5|4194.7|4197.1|4194.3|4197.5|4194.7|4197.1|4194.3|5
1605149180000|2020-11-12 02:46:20|4197.7|4194.9|4199.1|4196.3|4199.7|4196.9|4197.7|4194.9|26
1605149190000|2020-11-12 02:46:30|4199.5|4196.7|4200.1|4197.3|4200.1|4197.3|4199.1|4196.3|7
1605149200000|2020-11-12 02:46:40|4200.6|4197.8|4201.6|4198.8|4203.5|4200.7|4200.1|4197.3|38
1605149210000|2020-11-12 02:46:50|4201.5|4198.7|4201.1|4198.3|4201.6|4198.8|4200.6|4197.8|6
1605149220000|2020-11-12 02:47:00|||||||||1
1605149230000|2020-11-12 02:47:10|4201.2|4198.4|4201.1|4198.3|4202.1|4199.3|4201.1|4198.3|14
1605149240000|2020-11-12 02:47:20|4201.5|4198.7|4201.7|4198.9|4202.1|4199.3|4201.5|4198.7|11
1605149250000|2020-11-12 02:47:30|4202.5|4199.7|4202.7|4199.9|4202.7|4199.9|4202.1|4199.3|18
1605149260000|2020-11-12 02:47:40|4203.1|4200.3|4204.7|4201.9|4204.7|4201.9|4203.1|4200.3|28
1605149270000|2020-11-12 02:47:50|4204.1|4201.3|4205.1|4202.3|4205.1|4202.3|4204.1|4201.3|9
1605149280000|2020-11-12 02:48:00|4204.7|4201.9|4204.1|4201.3|4204.7|4201.9|4203.6|4200.8|7
1605149290000|2020-11-12 02:48:10|4204.2|4201.4|4206.1|4203.3|4206.1|4203.3|4204.2|4201.4|20
1605149300000|2020-11-12 02:48:20|4205.7|4202.9|4205.1|4202.3|4206.1|4203.3|4205.1|4202.3|2
1605149310000|2020-11-12 02:48:30|4205.3|4202.5|4204.7|4201.9|4205.7|4202.9|4204.7|4201.9|17
1605149320000|2020-11-12 02:48:40|4204.5|4201.7|4204.1|4201.3|4204.7|4201.9|4203.7|4200.9|7
1605149330000|2020-11-12 02:48:50|||||||||3
1605149340000|2020-11-12 02:49:00|4204.2|4201.4|4203.1|4200.3|4204.2|4201.4|4203.1|4200.3|10
1605149350000|2020-11-12 02:49:10|4203.3|4200.5|4204.1|4201.3|4204.7|4201.9|4203.2|4200.4|25
1605149360000|2020-11-12 02:49:20|4204.2|4201.4|4204.7|4201.9|4204.7|4201.9|4204.1|4201.3|5
1605149370000|2020-11-12 02:49:30|4205.1|4202.3|4205.1|4202.3|4205.6|4202.8|4205.1|4202.3|11
1605149380000|2020-11-12 02:49:40|4205.2|4202.4|4205.1|4202.3|4205.7|4202.9|4205.1|4202.3|15
1605149390000|2020-11-12 02:49:50|4205.2|4202.4|4205.1|4202.3|4205.7|4202.9|4205.1|4202.3|13
1605149400000|2020-11-12 02:50:00|4204.1|4201.3|4204.1|4201.3|4204.1|4201.3|4204.1|4201.3|10
1605149410000|2020-11-12 02:50:10|4203.7|4200.9|4204.1|4201.3|4204.1|4201.3|4203.7|4200.9|4
1605149420000|2020-11-12 02:50:20|||||||||3
1605149430000|2020-11-12 02:50:30|||||||||3
1605149440000|2020-11-12 02:50:40|4204.7|4201.9|4203.7|4200.9|4204.7|4201.9|4203.7|4200.9|7
1605149450000|2020-11-12 02:50:50|4204.1|4201.3|4203.2|4200.4|4204.1|4201.3|4203.1|4200.3|9
1605149460000|2020-11-12 02:51:00|4203.1|4200.3|4202.7|4199.9|4203.1|4200.3|4202.1|4199.3|15
1605149470000|2020-11-12 02:51:10|4203.1|4200.3|4203.7|4200.9|4203.7|4200.9|4203.1|4200.3|10
1605149480000|2020-11-12 02:51:20|4203.2|4200.4|4203.1|4200.3|4203.7|4200.9|4203.1|4200.3|12
1605149490000|2020-11-12 02:51:30|4203.7|4200.9|4204.1|4201.3|4204.1|4201.3|4203.7|4200.9|18
1605149500000|2020-11-12 02:51:40|4203.2|4200.4|4203.2|4200.4|4203.6|4200.8|4203.1|4200.3|5
1605149510000|2020-11-12 02:51:50|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|0
1605149520000|2020-11-12 02:52:00|4203.3|4200.5|4204.7|4201.9|4204.7|4201.9|4203.3|4200.5|18
1605149530000|2020-11-12 02:52:10|4204.2|4201.4|4204.2|4201.4|4204.7|4201.9|4203.7|4200.9|15
1605149540000|2020-11-12 02:52:20|4204.3|4201.5|4204.7|4201.9|4204.7|4201.9|4204.3|4201.5|3
1605149550000|2020-11-12 02:52:30|4204.6|4201.8|4206.7|4203.9|4206.7|4203.9|4204.2|4201.4|13
1605149560000|2020-11-12 02:52:40|4207.1|4204.3|4207.1|4204.3|4207.5|4204.7|4207.1|4204.3|5
1605149570000|2020-11-12 02:52:50|4206.7|4203.9|4206.7|4203.9|4207.1|4204.3|4206.2|4203.4|23
1605149580000|2020-11-12 02:53:00|4206.5|4203.7|4206.1|4203.3|4206.5|4203.7|4205.7|4202.9|3
1605149590000|2020-11-12 02:53:10|4206.3|4203.5|4207.1|4204.3|4207.1|4204.3|4206.3|4203.5|4
1605149600000|2020-11-12 02:53:20|4207.2|4204.4|4207.2|4204.4|4207.7|4204.9|4207.1|4204.3|21
1605149610000|2020-11-12 02:53:30|4207.7|4204.9|4207.7|4204.9|4207.7|4204.9|4207.1|4204.3|13
1605149620000|2020-11-12 02:53:40|4207.6|4204.8|4207.7|4204.9|4207.7|4204.9|4207.6|4204.8|7
1605149630000|2020-11-12 02:53:50|4208.1|4205.3|4209.1|4206.3|4209.7|4206.9|4208.1|4205.3|30
1605149640000|2020-11-12 02:54:00|4208.7|4205.9|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|5
1605149650000|2020-11-12 02:54:10|4209.3|4206.5|4212.1|4209.3|4212.5|4209.7|4209.3|4206.5|79
1605149660000|2020-11-12 02:54:20|4211.5|4208.7|4212.1|4209.3|4212.5|4209.7|4210.7|4207.9|57
1605149670000|2020-11-12 02:54:30|4212.5|4209.7|4212.1|4209.3|4212.5|4209.7|4212.1|4209.3|3
1605149680000|2020-11-12 02:54:40|4212.7|4209.9|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|20
1605149690000|2020-11-12 02:54:50|4212.5|4209.7|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|18
1605149700000|2020-11-12 02:55:00|4212.9|4210.1|4212.1|4209.3|4212.9|4210.1|4211.5|4208.7|52
1605149710000|2020-11-12 02:55:10|||||||||7
1605149720000|2020-11-12 02:55:20|||||||||2
1605149730000|2020-11-12 02:55:30|||||||||2
1605149740000|2020-11-12 02:55:40|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4
1605149750000|2020-11-12 02:55:50|4211.7|4208.9|4212.1|4209.3|4212.1|4209.3|4211.5|4208.7|10
1605149760000|2020-11-12 02:56:00|4212.5|4209.7|4212.1|4209.3|4212.5|4209.7|4212.1|4209.3|4
1605149770000|2020-11-12 02:56:10|4212.5|4209.7|4213.1|4210.3|4213.7|4210.9|4212.5|4209.7|79
1605149780000|2020-11-12 02:56:20|4213.6|4210.8|4213.5|4210.7|4213.7|4210.9|4213.5|4210.7|22
1605149790000|2020-11-12 02:56:30|4213.1|4210.3|4213.5|4210.7|4213.5|4210.7|4213.1|4210.3|4
1605149800000|2020-11-12 02:56:40|4213.1|4210.3|4213.1|4210.3|4213.5|4210.7|4212.5|4209.7|13
1605149810000|2020-11-12 02:56:50|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.1|4210.3|5
1605149820000|2020-11-12 02:57:00|4213.7|4210.9|4215.1|4212.3|4216.1|4213.3|4213.7|4210.9|53
1605149830000|2020-11-12 02:57:10|4214.5|4211.7|4215.1|4212.3|4215.1|4212.3|4214.5|4211.7|8
1605149840000|2020-11-12 02:57:20|4214.7|4211.9|4214.1|4211.3|4214.7|4211.9|4214.1|4211.3|16
1605149850000|2020-11-12 02:57:30|4213.1|4210.3|4211.1|4208.3|4213.1|4210.3|4210.6|4207.8|40
1605149860000|2020-11-12 02:57:40|4210.5|4207.7|4209.7|4206.9|4210.5|4207.7|4209.1|4206.3|35
1605149870000|2020-11-12 02:57:50|4209.6|4206.8|4209.7|4206.9|4210.1|4207.3|4209.1|4206.3|4
1605149880000|2020-11-12 02:58:00|4209.5|4206.7|4210.7|4207.9|4210.7|4207.9|4209.5|4206.7|13
1605149890000|2020-11-12 02:58:10|4210.6|4207.8|4211.1|4208.3|4211.1|4208.3|4210.1|4207.3|8
1605149900000|2020-11-12 02:58:20|4211.5|4208.7|4211.5|4208.7|4212.1|4209.3|4211.5|4208.7|5
1605149910000|2020-11-12 02:58:30|4211.1|4208.3|4210.1|4207.3|4211.1|4208.3|4210.1|4207.3|9
1605149920000|2020-11-12 02:58:40|||||||||8
1605149930000|2020-11-12 02:58:50|4210.2|4207.4|4210.1|4207.3|4210.7|4207.9|4210.1|4207.3|5
1605149940000|2020-11-12 02:59:00|||||||||1
1605149950000|2020-11-12 02:59:10|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|3
1605149960000|2020-11-12 02:59:20|4210.6|4207.8|4210.1|4207.3|4210.7|4207.9|4210.1|4207.3|10
1605149970000|2020-11-12 02:59:30|4210.7|4207.9|4210.5|4207.7|4210.7|4207.9|4210.5|4207.7|22
1605149980000|2020-11-12 02:59:40|4210.7|4207.9|4210.6|4207.8|4210.7|4207.9|4210.5|4207.7|10
1605149990000|2020-11-12 02:59:50|4210.5|4207.7|4210.6|4207.8|4210.7|4207.9|4210.5|4207.7|6
1605150000000|2020-11-12 03:00:00|4210.5|4207.7|4207.7|4204.9|4210.5|4207.7|4207.5|4204.7|58
1605150010000|2020-11-12 03:00:10|4207.6|4204.8|4207.1|4204.3|4207.6|4204.8|4206.7|4203.9|12
1605150020000|2020-11-12 03:00:20|4206.5|4203.7|4206.1|4203.3|4208.1|4205.3|4206.1|4203.3|32
1605150030000|2020-11-12 03:00:30|4206.6|4203.8|4207.1|4204.3|4207.1|4204.3|4206.6|4203.8|4
1605150040000|2020-11-12 03:00:40|4206.1|4203.3|4205.7|4202.9|4206.1|4203.3|4205.7|4202.9|8
1605150050000|2020-11-12 03:00:50|4205.5|4202.7|4205.7|4202.9|4206.1|4203.3|4205.5|4202.7|14
1605150060000|2020-11-12 03:01:00|4206.1|4203.3|4206.1|4203.3|4206.1|4203.3|4206.1|4203.3|2
1605150070000|2020-11-12 03:01:10|4205.7|4202.9|4206.1|4203.3|4206.1|4203.3|4205.7|4202.9|3
1605150090000|2020-11-12 03:01:30|4206.5|4203.7|4209.7|4206.9|4209.7|4206.9|4206.5|4203.7|73
1605150100000|2020-11-12 03:01:40|4210.1|4207.3|4211.7|4208.9|4211.7|4208.9|4210.1|4207.3|23
1605150110000|2020-11-12 03:01:50|4212.3|4209.5|4212.7|4209.9|4212.7|4209.9|4212.3|4209.5|8
1605150120000|2020-11-12 03:02:00|4212.5|4209.7|4211.7|4208.9|4212.5|4209.7|4211.7|4208.9|10
1605150130000|2020-11-12 03:02:10|4212.1|4209.3|4212.7|4209.9|4212.7|4209.9|4212.1|4209.3|7
1605150140000|2020-11-12 03:02:20|4213.1|4210.3|4214.1|4211.3|4215.1|4212.3|4213.1|4210.3|22
1605150150000|2020-11-12 03:02:30|4214.7|4211.9|4216.1|4213.3|4216.2|4213.4|4214.1|4211.3|27
1605150160000|2020-11-12 03:02:40|4215.7|4212.9|4216.1|4213.3|4217.1|4214.3|4215.7|4212.9|58
1605150170000|2020-11-12 03:02:50|4215.7|4212.9|4215.1|4212.3|4215.7|4212.9|4215.1|4212.3|3
1605150180000|2020-11-12 03:03:00|4214.6|4211.8|4215.1|4212.3|4215.1|4212.3|4214.5|4211.7|23
1605150190000|2020-11-12 03:03:10|4215.6|4212.8|4215.7|4212.9|4216.1|4213.3|4215.6|4212.8|12
1605150200000|2020-11-12 03:03:20|4215.5|4212.7|4214.1|4211.3|4215.7|4212.9|4214.1|4211.3|26
1605150210000|2020-11-12 03:03:30|4213.7|4210.9|4213.1|4210.3|4213.7|4210.9|4212.7|4209.9|9
1605150220000|2020-11-12 03:03:40|4212.7|4209.9|4213.1|4210.3|4213.1|4210.3|4212.6|4209.8|5
1605150230000|2020-11-12 03:03:50|4212.9|4210.1|4211.7|4208.9|4212.9|4210.1|4211.1|4208.3|17
1605150240000|2020-11-12 03:04:00|4211.6|4208.8|4211.1|4208.3|4211.7|4208.9|4211.1|4208.3|2
1605150250000|2020-11-12 03:04:10|4211.3|4208.5|4212.1|4209.3|4212.1|4209.3|4211.3|4208.5|1
1605150260000|2020-11-12 03:04:20|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4
1605150270000|2020-11-12 03:04:30|4212.7|4209.9|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|15
1605150280000|2020-11-12 03:04:40|4212.2|4209.4|4212.1|4209.3|4212.2|4209.4|4211.6|4208.8|5
1605150290000|2020-11-12 03:04:50|4211.7|4208.9|4211.7|4208.9|4211.7|4208.9|4211.7|4208.9|1
1605150300000|2020-11-12 03:05:00|4212.1|4209.3|4212.1|4209.3|4212.7|4209.9|4212.1|4209.3|15
1605150310000|2020-11-12 03:05:10|4211.2|4208.4|4213.1|4210.3|4213.1|4210.3|4211.1|4208.3|42
1605150330000|2020-11-12 03:05:30|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|8
1605150340000|2020-11-12 03:05:40|4212.6|4209.8|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|26
1605150350000|2020-11-12 03:05:50|||||||||2
1605150360000|2020-11-12 03:06:00|4212.6|4209.8|4211.1|4208.3|4212.6|4209.8|4211.1|4208.3|4
1605150370000|2020-11-12 03:06:10|||||||||2
1605150380000|2020-11-12 03:06:20|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|8
1605150390000|2020-11-12 03:06:30|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4208.1|4205.3|31
1605150400000|2020-11-12 03:06:40|||||||||3
1605150410000|2020-11-12 03:06:50|4210.1|4207.3|4209.5|4206.7|4210.1|4207.3|4209.5|4206.7|9
1605150420000|2020-11-12 03:07:00|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|0
1605150430000|2020-11-12 03:07:10|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|6
1605150440000|2020-11-12 03:07:20|4209.1|4206.3|4210.1|4207.3|4210.1|4207.3|4209.1|4206.3|15
1605150450000|2020-11-12 03:07:30|4210.7|4207.9|4209.7|4206.9|4210.7|4207.9|4209.7|4206.9|16
1605150460000|2020-11-12 03:07:40|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4209.2|4206.4|3
1605150470000|2020-11-12 03:07:50|4209.6|4206.8|4209.6|4206.8|4210.1|4207.3|4209.6|4206.8|1
1605150480000|2020-11-12 03:08:00|4210.1|4207.3|4209.1|4206.3|4210.1|4207.3|4209.1|4206.3|2
1605150490000|2020-11-12 03:08:10|||||||||1
1605150500000|2020-11-12 03:08:20|4208.7|4205.9|4207.1|4204.3|4208.7|4205.9|4207.1|4204.3|13
1605150510000|2020-11-12 03:08:30|4207.7|4204.9|4208.1|4205.3|4208.1|4205.3|4207.5|4204.7|17
1605150520000|2020-11-12 03:08:40|||||||||7
1605150530000|2020-11-12 03:08:50|4207.5|4204.7|4207.1|4204.3|4207.5|4204.7|4206.7|4203.9|4
1605150540000|2020-11-12 03:09:00|4207.6|4204.8|4208.1|4205.3|4208.1|4205.3|4207.6|4204.8|7
1605150550000|2020-11-12 03:09:10|||||||||5
1605150560000|2020-11-12 03:09:20|||||||||2
1605150570000|2020-11-12 03:09:30|4207.7|4204.9|4207.6|4204.8|4208.1|4205.3|4207.6|4204.8|6
1605150580000|2020-11-12 03:09:40|4208.1|4205.3|4207.6|4204.8|4208.1|4205.3|4207.6|4204.8|5
1605150590000|2020-11-12 03:09:50|4207.5|4204.7|4207.1|4204.3|4207.5|4204.7|4206.5|4203.7|10
1605150600000|2020-11-12 03:10:00|||||||||4
1605150610000|2020-11-12 03:10:10|4208.1|4205.3|4208.5|4205.7|4208.5|4205.7|4208.1|4205.3|12
1605150620000|2020-11-12 03:10:20|4208.7|4205.9|4208.1|4205.3|4209.1|4206.3|4207.7|4204.9|18
1605150630000|2020-11-12 03:10:30|4207.5|4204.7|4207.7|4204.9|4207.7|4204.9|4207.1|4204.3|7
1605150640000|2020-11-12 03:10:40|||||||||9
1605150650000|2020-11-12 03:10:50|4207.1|4204.3|4207.1|4204.3|4207.6|4204.8|4207.1|4204.3|3
1605150660000|2020-11-12 03:11:00|4207.5|4204.7|4208.1|4205.3|4208.5|4205.7|4207.5|4204.7|6
1605150670000|2020-11-12 03:11:10|||||||||1
1605150680000|2020-11-12 03:11:20|4208.7|4205.9|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|8
1605150700000|2020-11-12 03:11:40|||||||||1
1605150710000|2020-11-12 03:11:50|4208.5|4205.7|4208.1|4205.3|4208.5|4205.7|4208.1|4205.3|4
1605150720000|2020-11-12 03:12:00|4207.7|4204.9|4207.7|4204.9|4208.1|4205.3|4207.7|4204.9|4
1605150730000|2020-11-12 03:12:10|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|4206.7|4203.9|28
1605150740000|2020-11-12 03:12:20|4206.7|4203.9|4205.7|4202.9|4206.7|4203.9|4205.7|4202.9|22
1605150750000|2020-11-12 03:12:30|4206.1|4203.3|4206.1|4203.3|4206.1|4203.3|4205.7|4202.9|7
1605150760000|2020-11-12 03:12:40|4206.5|4203.7|4206.6|4203.8|4206.7|4203.9|4206.5|4203.7|12
1605150770000|2020-11-12 03:12:50|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4206.6|4203.8|2
1605150780000|2020-11-12 03:13:00|4206.5|4203.7|4206.1|4203.3|4206.5|4203.7|4206.1|4203.3|4
1605150790000|2020-11-12 03:13:10|4205.7|4202.9|4206.1|4203.3|4206.1|4203.3|4205.6|4202.8|3
1605150800000|2020-11-12 03:13:20|4205.7|4202.9|4206.7|4203.9|4206.7|4203.9|4205.7|4202.9|7
1605150810000|2020-11-12 03:13:30|4207.1|4204.3|4206.1|4203.3|4207.1|4204.3|4206.1|4203.3|13
1605150820000|2020-11-12 03:13:40|||||||||6
1605150830000|2020-11-12 03:13:50|4205.7|4202.9|4204.1|4201.3|4205.7|4202.9|4204.1|4201.3|15
1605150840000|2020-11-12 03:14:00|4204.2|4201.4|4204.1|4201.3|4204.7|4201.9|4204.1|4201.3|12
1605150850000|2020-11-12 03:14:10|4203.7|4200.9|4204.1|4201.3|4204.1|4201.3|4203.7|4200.9|10
1605150860000|2020-11-12 03:14:20|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|1
1605150870000|2020-11-12 03:14:30|4203.5|4200.7|4203.1|4200.3|4203.5|4200.7|4203.1|4200.3|19
1605150880000|2020-11-12 03:14:40|4202.7|4199.9|4202.7|4199.9|4203.1|4200.3|4202.7|4199.9|7
1605150890000|2020-11-12 03:14:50|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|4201.7|4198.9|25
1605150900000|2020-11-12 03:15:00|4202.7|4199.9|4203.1|4200.3|4203.1|4200.3|4202.1|4199.3|16
1605150910000|2020-11-12 03:15:10|4202.7|4199.9|4202.7|4199.9|4203.1|4200.3|4202.6|4199.8|1
1605150920000|2020-11-12 03:15:20|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|2
1605150930000|2020-11-12 03:15:30|4203.7|4200.9|4203.1|4200.3|4203.7|4200.9|4203.1|4200.3|16
1605150940000|2020-11-12 03:15:40|4203.2|4200.4|4203.1|4200.3|4203.2|4200.4|4203.1|4200.3|6
1605150950000|2020-11-12 03:15:50|4202.7|4199.9|4203.1|4200.3|4203.1|4200.3|4202.7|4199.9|2
1605150960000|2020-11-12 03:16:00|4202.7|4199.9|4203.1|4200.3|4203.1|4200.3|4202.7|4199.9|0
1605150970000|2020-11-12 03:16:10|4203.3|4200.5|4203.1|4200.3|4203.7|4200.9|4203.1|4200.3|12
1605150980000|2020-11-12 03:16:20|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|1
1605150990000|2020-11-12 03:16:30|4203.6|4200.8|4203.7|4200.9|4203.7|4200.9|4203.6|4200.8|1
1605151000000|2020-11-12 03:16:40|4204.1|4201.3|4204.1|4201.3|4204.1|4201.3|4204.1|4201.3|1
1605151010000|2020-11-12 03:16:50|4204.3|4201.5|4204.2|4201.4|4205.1|4202.3|4204.2|4201.4|11
1605151020000|2020-11-12 03:17:00|4204.3|4201.5|4204.7|4201.9|4204.7|4201.9|4204.1|4201.3|5
1605151030000|2020-11-12 03:17:10|4205.1|4202.3|4206.1|4203.3|4206.1|4203.3|4205.1|4202.3|10
1605151040000|2020-11-12 03:17:20|4206.5|4203.7|4204.7|4201.9|4206.7|4203.9|4204.7|4201.9|22
1605151050000|2020-11-12 03:17:30|4205.1|4202.3|4204.7|4201.9|4205.1|4202.3|4204.7|4201.9|0
1605151060000|2020-11-12 03:17:40|4204.2|4201.4|4205.1|4202.3|4205.1|4202.3|4204.2|4201.4|12
1605151070000|2020-11-12 03:17:50|4205|4202.2|4205.7|4202.9|4205.7|4202.9|4204.1|4201.3|18
1605151080000|2020-11-12 03:18:00|4205.5|4202.7|4205.2|4202.4|4205.7|4202.9|4205.1|4202.3|11
1605151090000|2020-11-12 03:18:10|4205.7|4202.9|4206.1|4203.3|4206.1|4203.3|4205.2|4202.4|3
1605151100000|2020-11-12 03:18:20|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4206.2|4203.4|19
1605151110000|2020-11-12 03:18:30|4207.1|4204.3|4208.1|4205.3|4208.1|4205.3|4207.1|4204.3|5
1605151120000|2020-11-12 03:18:40|4207.1|4204.3|4207.2|4204.4|4207.7|4204.9|4207.1|4204.3|12
1605151130000|2020-11-12 03:18:50|4207.1|4204.3|4209.2|4206.4|4209.7|4206.9|4207.1|4204.3|59
1605151140000|2020-11-12 03:19:00|4209.3|4206.5|4209.1|4206.3|4209.7|4206.9|4209.1|4206.3|5
1605151150000|2020-11-12 03:19:10|4208.1|4205.3|4208.2|4205.4|4208.6|4205.8|4208.1|4205.3|30
1605151160000|2020-11-12 03:19:20|4208.7|4205.9|4209.2|4206.4|4209.7|4206.9|4208.7|4205.9|16
1605151170000|2020-11-12 03:19:30|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|0
1605151190000|2020-11-12 03:19:50|4208.7|4205.9|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|7
1605151200000|2020-11-12 03:20:00|4208.7|4205.9|4208.7|4205.9|4208.7|4205.9|4208.6|4205.8|2
1605151210000|2020-11-12 03:20:10|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|1
1605151230000|2020-11-12 03:20:30|4209.3|4206.5|4209.7|4206.9|4209.7|4206.9|4209.3|4206.5|10
1605151250000|2020-11-12 03:20:50|||||||||10
1605151260000|2020-11-12 03:21:00|4209.1|4206.3|4209.1|4206.3|4209.2|4206.4|4209.1|4206.3|10
1605151270000|2020-11-12 03:21:10|4208.7|4205.9|4208.7|4205.9|4209.7|4206.9|4208.7|4205.9|11
1605151280000|2020-11-12 03:21:20|4209.1|4206.3|4209.1|4206.3|4209.2|4206.4|4208.7|4205.9|0
1605151290000|2020-11-12 03:21:30|4208.7|4205.9|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|0
1605151300000|2020-11-12 03:21:40|4209|4206.2|4209.1|4206.3|4209.1|4206.3|4208.6|4205.8|6
1605151310000|2020-11-12 03:21:50|4209.2|4206.4|4209.1|4206.3|4209.7|4206.9|4209.1|4206.3|2
1605151320000|2020-11-12 03:22:00|4208.7|4205.9|4209.2|4206.4|4209.7|4206.9|4208.7|4205.9|14
1605151330000|2020-11-12 03:22:10|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|2
1605151340000|2020-11-12 03:22:20|4209.2|4206.4|4209.1|4206.3|4209.7|4206.9|4208.7|4205.9|9
1605151350000|2020-11-12 03:22:30|4208.7|4205.9|4209.1|4206.3|4209.1|4206.3|4208.7|4205.9|8
1605151360000|2020-11-12 03:22:40|4208.9|4206.1|4208.7|4205.9|4209.1|4206.3|4207.7|4204.9|27
1605151370000|2020-11-12 03:22:50|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4208.5|4205.7|8
1605151380000|2020-11-12 03:23:00|4208.6|4205.8|4208.1|4205.3|4208.6|4205.8|4208.1|4205.3|11
1605151390000|2020-11-12 03:23:10|||||||||6
1605151400000|2020-11-12 03:23:20|4207.7|4204.9|4207.7|4204.9|4207.7|4204.9|4207.7|4204.9|3
1605151410000|2020-11-12 03:23:30|4208.1|4205.3|4208.1|4205.3|4208.1|4205.3|4208.1|4205.3|0
1605151430000|2020-11-12 03:23:50|4207.7|4204.9|4205.1|4202.3|4207.7|4204.9|4205.1|4202.3|13
1605151440000|2020-11-12 03:24:00|4205.3|4202.5|4204.6|4201.8|4205.7|4202.9|4204.1|4201.3|11
1605151450000|2020-11-12 03:24:10|4204.1|4201.3|4205.6|4202.8|4205.6|4202.8|4204.1|4201.3|8
1605151460000|2020-11-12 03:24:20|4205.7|4202.9|4206.1|4203.3|4206.1|4203.3|4205.7|4202.9|0
1605151470000|2020-11-12 03:24:30|||||||||1
1605151480000|2020-11-12 03:24:40|4205.7|4202.9|4206.1|4203.3|4206.1|4203.3|4205.7|4202.9|2
1605151490000|2020-11-12 03:24:50|4205.9|4203.1|4205.1|4202.3|4205.9|4203.1|4204.7|4201.9|4
1605151500000|2020-11-12 03:25:00|4205.5|4202.7|4205.1|4202.3|4205.7|4202.9|4205.1|4202.3|7
1605151510000|2020-11-12 03:25:10|4205.3|4202.5|4206.2|4203.4|4206.5|4203.7|4205.3|4202.5|13
1605151520000|2020-11-12 03:25:20|4206.7|4203.9|4208.1|4205.3|4208.1|4205.3|4206.7|4203.9|16
1605151530000|2020-11-12 03:25:30|4207.7|4204.9|4208.1|4205.3|4208.1|4205.3|4207.7|4204.9|9
1605151540000|2020-11-12 03:25:40|4207.7|4204.9|4208.6|4205.8|4208.6|4205.8|4207.7|4204.9|7
1605151550000|2020-11-12 03:25:50|4208.2|4205.4|4207.1|4204.3|4208.2|4205.4|4206.6|4203.8|8
1605151560000|2020-11-12 03:26:00|4206.6|4203.8|4206.7|4203.9|4207.1|4204.3|4206.6|4203.8|3
1605151570000|2020-11-12 03:26:10|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|4206.7|4203.9|4
1605151580000|2020-11-12 03:26:20|4206.7|4203.9|4204.7|4201.9|4207.1|4204.3|4204.7|4201.9|7
1605151590000|2020-11-12 03:26:30|4205.1|4202.3|4204.7|4201.9|4205.7|4202.9|4204.7|4201.9|6
1605151600000|2020-11-12 03:26:40|||||||||5
1605151610000|2020-11-12 03:26:50|4205.1|4202.3|4206.1|4203.3|4206.1|4203.3|4204.7|4201.9|3
1605151620000|2020-11-12 03:27:00|4205.7|4202.9|4205.1|4202.3|4205.7|4202.9|4204.7|4201.9|18
1605151630000|2020-11-12 03:27:10|4205.2|4202.4|4205.1|4202.3|4205.2|4202.4|4204.7|4201.9|4
1605151640000|2020-11-12 03:27:20|4204.7|4201.9|4204.7|4201.9|4205.1|4202.3|4204.7|4201.9|0
1605151650000|2020-11-12 03:27:30|4204.2|4201.4|4204.7|4201.9|4204.7|4201.9|4204.2|4201.4|3
1605151660000|2020-11-12 03:27:40|4204.6|4201.8|4204.1|4201.3|4204.6|4201.8|4204.1|4201.3|3
1605151670000|2020-11-12 03:27:50|4204.2|4201.4|4204.1|4201.3|4204.2|4201.4|4203.1|4200.3|17
1605151680000|2020-11-12 03:28:00|4203.7|4200.9|4204.1|4201.3|4204.1|4201.3|4203.7|4200.9|9
1605151690000|2020-11-12 03:28:10|4203.7|4200.9|4203.7|4200.9|4204.1|4201.3|4203.7|4200.9|5
1605151700000|2020-11-12 03:28:20|||||||||2
1605151710000|2020-11-12 03:28:30|4204.1|4201.3|4204.1|4201.3|4204.1|4201.3|4203.7|4200.9|0
1605151720000|2020-11-12 03:28:40|4203.7|4200.9|4205.7|4202.9|4206.1|4203.3|4203.7|4200.9|15
1605151730000|2020-11-12 03:28:50|4205.2|4202.4|4205.1|4202.3|4205.2|4202.4|4205.1|4202.3|7
1605151740000|2020-11-12 03:29:00|4205.3|4202.5|4205.1|4202.3|4206.1|4203.3|4205.1|4202.3|13
1605151750000|2020-11-12 03:29:10|4205.7|4202.9|4205.1|4202.3|4205.7|4202.9|4205.1|4202.3|2
1605151760000|2020-11-12 03:29:20|4205.2|4202.4|4206.1|4203.3|4206.1|4203.3|4205.1|4202.3|38
1605151770000|2020-11-12 03:29:30|4205.7|4202.9|4205.7|4202.9|4206.1|4203.3|4205.5|4202.7|6
1605151780000|2020-11-12 03:29:40|4205.3|4202.5|4205.7|4202.9|4205.7|4202.9|4205.1|4202.3|0
1605151790000|2020-11-12 03:29:50|4205.3|4202.5|4204.7|4201.9|4205.3|4202.5|4204.7|4201.9|0
1605151800000|2020-11-12 03:30:00|4204.5|4201.7|4202.7|4199.9|4204.5|4201.7|4202.1|4199.3|55
1605151810000|2020-11-12 03:30:10|4202.6|4199.8|4201.7|4198.9|4202.7|4199.9|4201.7|4198.9|0
1605151820000|2020-11-12 03:30:20|4201.1|4198.3|4200.1|4197.3|4201.7|4198.9|4199.7|4196.9|20
1605151830000|2020-11-12 03:30:30|4199.7|4196.9|4197.7|4194.9|4200.1|4197.3|4197.5|4194.7|40
1605151840000|2020-11-12 03:30:40|4198.1|4195.3|4199.1|4196.3|4199.1|4196.3|4195.6|4192.8|164
1605151850000|2020-11-12 03:30:50|4199.2|4196.4|4199.7|4196.9|4199.7|4196.9|4199.1|4196.3|5
1605151860000|2020-11-12 03:31:00|4199.9|4197.1|4200.5|4197.7|4200.7|4197.9|4199.7|4196.9|32
1605151870000|2020-11-12 03:31:10|4200.1|4197.3|4200.1|4197.3|4200.2|4197.4|4199.7|4196.9|2
1605151880000|2020-11-12 03:31:20|4199.7|4196.9|4199.7|4196.9|4200.1|4197.3|4199.7|4196.9|9
1605151890000|2020-11-12 03:31:30|4199.5|4196.7|4199.1|4196.3|4199.5|4196.7|4197.7|4194.9|21
1605151900000|2020-11-12 03:31:40|4198.7|4195.9|4197.7|4194.9|4199.1|4196.3|4197.7|4194.9|14
1605151910000|2020-11-12 03:31:50|4198.1|4195.3|4196.1|4193.3|4198.1|4195.3|4195.5|4192.7|66
1605151920000|2020-11-12 03:32:00|4195.2|4192.4|4196.1|4193.3|4196.1|4193.3|4195.2|4192.4|15
1605151930000|2020-11-12 03:32:10|4196.2|4193.4|4195.1|4192.3|4197.1|4194.3|4195.1|4192.3|20
1605151940000|2020-11-12 03:32:20|4195.2|4192.4|4197.1|4194.3|4197.1|4194.3|4195.1|4192.3|28
1605151950000|2020-11-12 03:32:30|4197.3|4194.5|4197.7|4194.9|4197.7|4194.9|4197.3|4194.5|4
1605151960000|2020-11-12 03:32:40|4197.1|4194.3|4197.1|4194.3|4197.2|4194.4|4196.7|4193.9|5
1605151970000|2020-11-12 03:32:50|4196.7|4193.9|4197.1|4194.3|4197.1|4194.3|4196.7|4193.9|6
1605151980000|2020-11-12 03:33:00|4197.2|4194.4|4197.7|4194.9|4197.7|4194.9|4197.1|4194.3|8
1605151990000|2020-11-12 03:33:10|4197.1|4194.3|4196.7|4193.9|4197.1|4194.3|4196.7|4193.9|2
1605152000000|2020-11-12 03:33:20|4195.7|4192.9|4197.1|4194.3|4197.1|4194.3|4195.7|4192.9|16
1605152010000|2020-11-12 03:33:30|4196.2|4193.4|4197.1|4194.3|4197.1|4194.3|4196.2|4193.4|6
1605152020000|2020-11-12 03:33:40|4196.6|4193.8|4196.1|4193.3|4197.1|4194.3|4196.1|4193.3|9
1605152030000|2020-11-12 03:33:50|4195.7|4192.9|4196.1|4193.3|4196.1|4193.3|4195.7|4192.9|8
1605152040000|2020-11-12 03:34:00|4195.9|4193.1|4194.1|4191.3|4195.9|4193.1|4194.1|4191.3|38
1605152050000|2020-11-12 03:34:10|4193.7|4190.9|4193.1|4190.3|4194.1|4191.3|4193.1|4190.3|22
1605152060000|2020-11-12 03:34:20|4192.7|4189.9|4191.3|4188.5|4193.1|4190.3|4191.2|4188.4|31
1605152070000|2020-11-12 03:34:30|4192.1|4189.3|4191.7|4188.9|4192.1|4189.3|4191.1|4188.3|31
1605152080000|2020-11-12 03:34:40|4191.5|4188.7|4192.1|4189.3|4192.1|4189.3|4191.1|4188.3|18
1605152090000|2020-11-12 03:34:50|4192.2|4189.4|4192.7|4189.9|4193.1|4190.3|4192.1|4189.3|8
1605152100000|2020-11-12 03:35:00|4193.1|4190.3|4193.1|4190.3|4193.2|4190.4|4192.7|4189.9|19
1605152110000|2020-11-12 03:35:10|4193.7|4190.9|4193.1|4190.3|4193.7|4190.9|4193.1|4190.3|10
1605152120000|2020-11-12 03:35:20|4193.3|4190.5|4193.1|4190.3|4193.3|4190.5|4192.1|4189.3|29
1605152130000|2020-11-12 03:35:30|4193.3|4190.5|4192.7|4189.9|4193.6|4190.8|4192.7|4189.9|5
1605152140000|2020-11-12 03:35:40|4192.5|4189.7|4192.7|4189.9|4192.7|4189.9|4192.1|4189.3|10
1605152150000|2020-11-12 03:35:50|4192.5|4189.7|4192.1|4189.3|4192.5|4189.7|4192.1|4189.3|9
1605152160000|2020-11-12 03:36:00|4192.5|4189.7|4190.1|4187.3|4192.5|4189.7|4190.1|4187.3|32
1605152170000|2020-11-12 03:36:10|4189.7|4186.9|4188.7|4185.9|4190.1|4187.3|4188.7|4185.9|50
1605152180000|2020-11-12 03:36:20|4189.5|4186.7|4191.1|4188.3|4191.1|4188.3|4189.1|4186.3|19
1605152190000|2020-11-12 03:36:30|4190.7|4187.9|4190.2|4187.4|4191.1|4188.3|4190.1|4187.3|12
1605152200000|2020-11-12 03:36:40|4190.1|4187.3|4190.1|4187.3|4190.7|4187.9|4189.2|4186.4|32
1605152210000|2020-11-12 03:36:50|4190.3|4187.5|4190.1|4187.3|4190.7|4187.9|4190.1|4187.3|21
1605152220000|2020-11-12 03:37:00|4189.7|4186.9|4190.1|4187.3|4190.2|4187.4|4189.7|4186.9|15
1605152230000|2020-11-12 03:37:10|4190.2|4187.4|4190.1|4187.3|4190.6|4187.8|4189.7|4186.9|9
1605152240000|2020-11-12 03:37:20|4189.7|4186.9|4188.1|4185.3|4190.1|4187.3|4188.1|4185.3|29
1605152250000|2020-11-12 03:37:30|4187.7|4184.9|4187.1|4184.3|4188.1|4185.3|4187.1|4184.3|15
1605152260000|2020-11-12 03:37:40|4186.5|4183.7|4186.2|4183.4|4186.7|4183.9|4186.1|4183.3|68
1605152270000|2020-11-12 03:37:50|4186.3|4183.5|4187.1|4184.3|4187.1|4184.3|4186.1|4183.3|18
1605152280000|2020-11-12 03:38:00|4186.7|4183.9|4186.7|4183.9|4187.1|4184.3|4186.7|4183.9|5
1605152290000|2020-11-12 03:38:10|4187.1|4184.3|4188.7|4185.9|4188.7|4185.9|4186.7|4183.9|43
1605152300000|2020-11-12 03:38:20|4188.6|4185.8|4188.1|4185.3|4189.1|4186.3|4187.7|4184.9|23
1605152310000|2020-11-12 03:38:30|4188.2|4185.4|4188.1|4185.3|4188.2|4185.4|4187.7|4184.9|9
1605152320000|2020-11-12 03:38:40|4187.7|4184.9|4187.1|4184.3|4188.1|4185.3|4187.1|4184.3|15
1605152330000|2020-11-12 03:38:50|4187.3|4184.5|4187.1|4184.3|4188.1|4185.3|4187.1|4184.3|14
1605152340000|2020-11-12 03:39:00|4187.3|4184.5|4187.1|4184.3|4187.7|4184.9|4187.1|4184.3|8
1605152350000|2020-11-12 03:39:10|4186.7|4183.9|4187.1|4184.3|4187.1|4184.3|4186.7|4183.9|16
1605152360000|2020-11-12 03:39:20|4187.3|4184.5|4188.1|4185.3|4188.2|4185.4|4187.3|4184.5|15
1605152370000|2020-11-12 03:39:30|4188.3|4185.5|4189.7|4186.9|4189.7|4186.9|4188.3|4185.5|7
1605152380000|2020-11-12 03:39:40|4189.5|4186.7|4190.1|4187.3|4190.2|4187.4|4189.1|4186.3|29
1605152390000|2020-11-12 03:39:50|4189.5|4186.7|4188.7|4185.9|4189.5|4186.7|4188.7|4185.9|4
1605152400000|2020-11-12 03:40:00|4189.1|4186.3|4189.2|4186.4|4189.7|4186.9|4189.1|4186.3|10
1605152410000|2020-11-12 03:40:10|4189.7|4186.9|4189.2|4186.4|4189.7|4186.9|4189.1|4186.3|13
1605152420000|2020-11-12 03:40:20|4189.7|4186.9|4190.7|4187.9|4190.7|4187.9|4189.2|4186.4|15
1605152430000|2020-11-12 03:40:30|4191.1|4188.3|4191.7|4188.9|4191.7|4188.9|4191.1|4188.3|27
1605152440000|2020-11-12 03:40:40|4192.1|4189.3|4191.2|4188.4|4192.2|4189.4|4191.1|4188.3|20
1605152450000|2020-11-12 03:40:50|4191.1|4188.3|4192.1|4189.3|4192.7|4189.9|4191.1|4188.3|19
1605152460000|2020-11-12 03:41:00|4191.7|4188.9|4192.1|4189.3|4192.1|4189.3|4191.5|4188.7|19
1605152470000|2020-11-12 03:41:10|4191.6|4188.8|4192.1|4189.3|4192.1|4189.3|4191.6|4188.8|14
1605152480000|2020-11-12 03:41:20|4191.9|4189.1|4191.1|4188.3|4191.9|4189.1|4191.1|4188.3|8
1605152490000|2020-11-12 03:41:30|4190.7|4187.9|4190.5|4187.7|4191.1|4188.3|4190.5|4187.7|3
1605152500000|2020-11-12 03:41:40|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|9
1605152510000|2020-11-12 03:41:50|4189.6|4186.8|4190.1|4187.3|4190.1|4187.3|4189.1|4186.3|7
1605152520000|2020-11-12 03:42:00|4189.5|4186.7|4189.2|4186.4|4189.5|4186.7|4189.1|4186.3|13
1605152530000|2020-11-12 03:42:10|4189.1|4186.3|4189.1|4186.3|4189.5|4186.7|4188.7|4185.9|4
1605152540000|2020-11-12 03:42:20|4189.3|4186.5|4189.2|4186.4|4189.3|4186.5|4189.1|4186.3|5
1605152550000|2020-11-12 03:42:30|4189.6|4186.8|4190.1|4187.3|4190.1|4187.3|4189.2|4186.4|0
1605152560000|2020-11-12 03:42:40|4190.7|4187.9|4190.1|4187.3|4191.1|4188.3|4190.1|4187.3|8
1605152570000|2020-11-12 03:42:50|4190.2|4187.4|4190.1|4187.3|4190.2|4187.4|4190.1|4187.3|0
1605152580000|2020-11-12 03:43:00|4189.7|4186.9|4190.5|4187.7|4190.5|4187.7|4189.7|4186.9|9
1605152590000|2020-11-12 03:43:10|4190.7|4187.9|4190.2|4187.4|4190.7|4187.9|4190.1|4187.3|8
1605152600000|2020-11-12 03:43:20|4190.1|4187.3|4190.1|4187.3|4190.2|4187.4|4190.1|4187.3|4
1605152620000|2020-11-12 03:43:40|4190.3|4187.5|4191.1|4188.3|4191.1|4188.3|4190.3|4187.5|4
1605152630000|2020-11-12 03:43:50|4190.7|4187.9|4190.1|4187.3|4190.7|4187.9|4190.1|4187.3|12
1605152640000|2020-11-12 03:44:00|4190.3|4187.5|4190.6|4187.8|4190.7|4187.9|4190.3|4187.5|11
1605152650000|2020-11-12 03:44:10|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|3
1605152660000|2020-11-12 03:44:20|4189.1|4186.3|4190.1|4187.3|4190.1|4187.3|4189.1|4186.3|67
1605152670000|2020-11-12 03:44:30|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|0
1605152680000|2020-11-12 03:44:40|4190.1|4187.3|4189.7|4186.9|4190.1|4187.3|4189.7|4186.9|0
1605152690000|2020-11-12 03:44:50|||||||||1
1605152700000|2020-11-12 03:45:00|4189.5|4186.7|4189.1|4186.3|4189.7|4186.9|4188.7|4185.9|11
1605152710000|2020-11-12 03:45:10|||||||||1
1605152720000|2020-11-12 03:45:20|4188.7|4185.9|4189.1|4186.3|4189.1|4186.3|4188.1|4185.3|6
1605152730000|2020-11-12 03:45:30|4188.7|4185.9|4190.1|4187.3|4190.1|4187.3|4188.7|4185.9|6
1605152740000|2020-11-12 03:45:40|4190|4187.2|4189.1|4186.3|4190|4187.2|4189.1|4186.3|5
1605152750000|2020-11-12 03:45:50|4189.5|4186.7|4190.1|4187.3|4190.1|4187.3|4189.1|4186.3|4
1605152760000|2020-11-12 03:46:00|4189.9|4187.1|4190.1|4187.3|4190.1|4187.3|4189.5|4186.7|5
1605152770000|2020-11-12 03:46:10|4189.7|4186.9|4190.1|4187.3|4190.1|4187.3|4189.7|4186.9|1
1605152780000|2020-11-12 03:46:20|||||||||1
1605152790000|2020-11-12 03:46:30|||||||||4
1605152800000|2020-11-12 03:46:40|||||||||1
1605152810000|2020-11-12 03:46:50|4189.5|4186.7|4189.1|4186.3|4189.5|4186.7|4189.1|4186.3|9
1605152820000|2020-11-12 03:47:00|4189.5|4186.7|4189.1|4186.3|4190.1|4187.3|4188.7|4185.9|9
1605152830000|2020-11-12 03:47:10|4188.7|4185.9|4189.1|4186.3|4189.1|4186.3|4188.5|4185.7|17
1605152840000|2020-11-12 03:47:20|||||||||2
1605152850000|2020-11-12 03:47:30|4188.7|4185.9|4188.5|4185.7|4189.1|4186.3|4188.1|4185.3|11
1605152860000|2020-11-12 03:47:40|4188.1|4185.3|4188.1|4185.3|4188.5|4185.7|4188.1|4185.3|2
1605152870000|2020-11-12 03:47:50|4188.5|4185.7|4188.1|4185.3|4188.5|4185.7|4188.1|4185.3|3
1605152880000|2020-11-12 03:48:00|4187.7|4184.9|4188.1|4185.3|4188.5|4185.7|4187.7|4184.9|1
1605152890000|2020-11-12 03:48:10|||||||||4
1605152900000|2020-11-12 03:48:20|4187.1|4184.3|4185.1|4182.3|4187.1|4184.3|4184.7|4181.9|66
1605152910000|2020-11-12 03:48:30|4184.7|4181.9|4185.1|4182.3|4185.1|4182.3|4184.6|4181.8|6
1605152920000|2020-11-12 03:48:40|||||||||2
1605152930000|2020-11-12 03:48:50|4184.7|4181.9|4185.7|4182.9|4185.7|4182.9|4184.7|4181.9|21
1605152940000|2020-11-12 03:49:00|4186.1|4183.3|4186.1|4183.3|4186.5|4183.7|4185.5|4182.7|5
1605152950000|2020-11-12 03:49:10|4186.5|4183.7|4187.1|4184.3|4187.1|4184.3|4186.1|4183.3|5
1605152960000|2020-11-12 03:49:20|4186.7|4183.9|4187.1|4184.3|4187.1|4184.3|4186.7|4183.9|3
1605152970000|2020-11-12 03:49:30|4186.7|4183.9|4187.1|4184.3|4187.1|4184.3|4186.1|4183.3|8
1605152980000|2020-11-12 03:49:40|4186.1|4183.3|4185.5|4182.7|4186.1|4183.3|4185.5|4182.7|18
1605152990000|2020-11-12 03:49:50|4185.6|4182.8|4185.1|4182.3|4186.1|4183.3|4185.1|4182.3|10
1605153000000|2020-11-12 03:50:00|4185.2|4182.4|4186.7|4183.9|4186.7|4183.9|4185.2|4182.4|10
1605153010000|2020-11-12 03:50:10|4187.1|4184.3|4187.2|4184.4|4187.5|4184.7|4187.1|4184.3|12
1605153020000|2020-11-12 03:50:20|4187.1|4184.3|4187.1|4184.3|4187.6|4184.8|4187.1|4184.3|6
1605153030000|2020-11-12 03:50:30|||||||||1
1605153050000|2020-11-12 03:50:50|4186.7|4183.9|4186.1|4183.3|4186.7|4183.9|4185.1|4182.3|17
1605153060000|2020-11-12 03:51:00|4187.1|4184.3|4186.5|4183.7|4187.1|4184.3|4186.5|4183.7|1
1605153070000|2020-11-12 03:51:10|4186.1|4183.3|4186.1|4183.3|4187.1|4184.3|4185.7|4182.9|14
1605153080000|2020-11-12 03:51:20|4185.7|4182.9|4185.1|4182.3|4185.7|4182.9|4185.1|4182.3|7
1605153100000|2020-11-12 03:51:40|4184.7|4181.9|4185.1|4182.3|4185.1|4182.3|4184.7|4181.9|0
1605153110000|2020-11-12 03:51:50|||||||||2
1605153120000|2020-11-12 03:52:00|4184.7|4181.9|4185.1|4182.3|4185.1|4182.3|4184.7|4181.9|0
1605153130000|2020-11-12 03:52:10|||||||||2
1605153140000|2020-11-12 03:52:20|4184.7|4181.9|4185.1|4182.3|4185.1|4182.3|4184.7|4181.9|2
1605153150000|2020-11-12 03:52:30|4184.7|4181.9|4186.1|4183.3|4186.1|4183.3|4184.7|4181.9|13
1605153160000|2020-11-12 03:52:40|4185.6|4182.8|4185.1|4182.3|4185.6|4182.8|4185.1|4182.3|7
1605153170000|2020-11-12 03:52:50|4185.2|4182.4|4186.1|4183.3|4186.1|4183.3|4185.2|4182.4|9
1605153180000|2020-11-12 03:53:00|||||||||3
1605153190000|2020-11-12 03:53:10|||||||||2
1605153200000|2020-11-12 03:53:20|||||||||4
1605153220000|2020-11-12 03:53:40|4186.3|4183.5|4187.1|4184.3|4187.1|4184.3|4186.3|4183.5|4
1605153230000|2020-11-12 03:53:50|||||||||2
1605153240000|2020-11-12 03:54:00|4186.7|4183.9|4186.1|4183.3|4186.7|4183.9|4186.1|4183.3|18
1605153250000|2020-11-12 03:54:10|||||||||2
1605153260000|2020-11-12 03:54:20|4186.2|4183.4|4186.7|4183.9|4186.7|4183.9|4186.1|4183.3|19
1605153270000|2020-11-12 03:54:30|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|2
1605153280000|2020-11-12 03:54:40|4187.2|4184.4|4186.2|4183.4|4187.2|4184.4|4186.2|4183.4|7
1605153290000|2020-11-12 03:54:50|4186.3|4183.5|4186.1|4183.3|4186.7|4183.9|4185.7|4182.9|5
1605153300000|2020-11-12 03:55:00|4185.7|4182.9|4186.7|4183.9|4186.7|4183.9|4185.7|4182.9|1
1605153310000|2020-11-12 03:55:10|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|3
1605153320000|2020-11-12 03:55:20|4187.3|4184.5|4188.1|4185.3|4188.1|4185.3|4187.3|4184.5|8
1605153330000|2020-11-12 03:55:30|4187.9|4185.1|4186.7|4183.9|4187.9|4185.1|4186.7|4183.9|15
1605153340000|2020-11-12 03:55:40|4186.1|4183.3|4186.1|4183.3|4186.2|4183.4|4186.1|4183.3|7
1605153350000|2020-11-12 03:55:50|4185.7|4182.9|4186.1|4183.3|4186.2|4183.4|4185.7|4182.9|7
1605153360000|2020-11-12 03:56:00|4185.7|4182.9|4185.7|4182.9|4186.1|4183.3|4185.1|4182.3|1
1605153370000|2020-11-12 03:56:10|4185.5|4182.7|4185.1|4182.3|4185.7|4182.9|4185.1|4182.3|10
1605153380000|2020-11-12 03:56:20|4184.7|4181.9|4185.1|4182.3|4185.1|4182.3|4184.7|4181.9|3
1605153390000|2020-11-12 03:56:30|4184.9|4182.1|4181.1|4178.3|4184.9|4182.1|4179.7|4176.9|103
1605153400000|2020-11-12 03:56:40|4181.3|4178.5|4181.7|4178.9|4181.7|4178.9|4181.1|4178.3|17
1605153410000|2020-11-12 03:56:50|4182.1|4179.3|4179.7|4176.9|4182.1|4179.3|4179.7|4176.9|19
1605153420000|2020-11-12 03:57:00|||||||||1
1605153430000|2020-11-12 03:57:10|||||||||4
1605153440000|2020-11-12 03:57:20|4179.2|4176.4|4180.1|4177.3|4180.1|4177.3|4178.7|4175.9|19
1605153450000|2020-11-12 03:57:30|4179.7|4176.9|4179.1|4176.3|4180.1|4177.3|4179.1|4176.3|12
1605153460000|2020-11-12 03:57:40|4178.7|4175.9|4178.7|4175.9|4179.7|4176.9|4178.7|4175.9|16
1605153470000|2020-11-12 03:57:50|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4
1605153480000|2020-11-12 03:58:00|4178.1|4175.3|4178.1|4175.3|4178.7|4175.9|4178.1|4175.3|9
1605153490000|2020-11-12 03:58:10|4177.1|4174.3|4177.7|4174.9|4178.2|4175.4|4176.7|4173.9|38
1605153500000|2020-11-12 03:58:20|4178.1|4175.3|4178.7|4175.9|4179.1|4176.3|4178.1|4175.3|33
1605153510000|2020-11-12 03:58:30|4179.1|4176.3|4177.7|4174.9|4179.1|4176.3|4177.2|4174.4|34
1605153520000|2020-11-12 03:58:40|4177.5|4174.7|4176.7|4173.9|4177.5|4174.7|4176.6|4173.8|10
1605153530000|2020-11-12 03:58:50|4177.1|4174.3|4176.2|4173.4|4177.1|4174.3|4176.1|4173.3|4
1605153540000|2020-11-12 03:59:00|4176.6|4173.8|4175.7|4172.9|4177.1|4174.3|4175.7|4172.9|11
1605153550000|2020-11-12 03:59:10|4176.1|4173.3|4175.7|4172.9|4176.1|4173.3|4175.7|4172.9|4
1605153560000|2020-11-12 03:59:20|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4175.7|4172.9|16
1605153570000|2020-11-12 03:59:30|4175.7|4172.9|4175.2|4172.4|4176.1|4173.3|4175.1|4172.3|30
1605153580000|2020-11-12 03:59:40|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|1
1605153590000|2020-11-12 03:59:50|4176.1|4173.3|4175.7|4172.9|4176.1|4173.3|4175.7|4172.9|0
1605153600000|2020-11-12 04:00:00|4175.9|4173.1|4177.7|4174.9|4178.4|4175.6|4175.9|4173.1|90
1605153610000|2020-11-12 04:00:10|4178.1|4175.3|4178.1|4175.3|4178.6|4175.8|4177.7|4174.9|1
1605153620000|2020-11-12 04:00:20|4178.2|4175.4|4178.7|4175.9|4178.7|4175.9|4178.1|4175.3|24
1605153630000|2020-11-12 04:00:30|4178.6|4175.8|4178.2|4175.4|4178.7|4175.9|4178.1|4175.3|25
1605153640000|2020-11-12 04:00:40|4178.1|4175.3|4179.5|4176.7|4179.5|4176.7|4178.1|4175.3|21
1605153650000|2020-11-12 04:00:50|4179.1|4176.3|4179.2|4176.4|4179.5|4176.7|4178.7|4175.9|12
1605153660000|2020-11-12 04:01:00|4179.1|4176.3|4179.7|4176.9|4180.1|4177.3|4179.1|4176.3|4
1605153670000|2020-11-12 04:01:10|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4179.6|4176.8|5
1605153680000|2020-11-12 04:01:20|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|1
1605153690000|2020-11-12 04:01:30|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|2
1605153710000|2020-11-12 04:01:50|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|1
1605153720000|2020-11-12 04:02:00|4179.7|4176.9|4180.2|4177.4|4180.7|4177.9|4179.7|4176.9|14
1605153730000|2020-11-12 04:02:10|4180.7|4177.9|4180.1|4177.3|4180.7|4177.9|4180.1|4177.3|3
1605153740000|2020-11-12 04:02:20|4179.9|4177.1|4180.1|4177.3|4180.2|4177.4|4179.9|4177.1|8
1605153750000|2020-11-12 04:02:30|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|3
1605153760000|2020-11-12 04:02:40|4179.7|4176.9|4180.1|4177.3|4180.2|4177.4|4179.7|4176.9|4
1605153770000|2020-11-12 04:02:50|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|10
1605153780000|2020-11-12 04:03:00|4179.7|4176.9|4180.2|4177.4|4180.2|4177.4|4179.7|4176.9|7
1605153790000|2020-11-12 04:03:10|4180.1|4177.3|4180.7|4177.9|4181.1|4178.3|4180.1|4177.3|4
1605153800000|2020-11-12 04:03:20|4180.2|4177.4|4181.1|4178.3|4181.1|4178.3|4180.2|4177.4|2
1605153810000|2020-11-12 04:03:30|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|4181.1|4178.3|4
1605153820000|2020-11-12 04:03:40|4181.7|4178.9|4182.1|4179.3|4182.1|4179.3|4180.7|4177.9|9
1605153830000|2020-11-12 04:03:50|4181.7|4178.9|4182.1|4179.3|4182.1|4179.3|4181.7|4178.9|3
1605153840000|2020-11-12 04:04:00|4182|4179.2|4181.1|4178.3|4182|4179.2|4180.7|4177.9|41
1605153850000|2020-11-12 04:04:10|4181.2|4178.4|4180.1|4177.3|4181.7|4178.9|4180.1|4177.3|17
1605153860000|2020-11-12 04:04:20|4180|4177.2|4179.1|4176.3|4180|4177.2|4179.1|4176.3|11
1605153870000|2020-11-12 04:04:30|4178.7|4175.9|4179.1|4176.3|4179.1|4176.3|4178.7|4175.9|5
1605153880000|2020-11-12 04:04:40|4178.7|4175.9|4179.1|4176.3|4179.1|4176.3|4178.7|4175.9|3
1605153890000|2020-11-12 04:04:50|4178.7|4175.9|4179.1|4176.3|4179.1|4176.3|4178.7|4175.9|3
1605153900000|2020-11-12 04:05:00|4178.7|4175.9|4178.1|4175.3|4178.7|4175.9|4178.1|4175.3|27
1605153910000|2020-11-12 04:05:10|4177.7|4174.9|4178.1|4175.3|4178.1|4175.3|4177.7|4174.9|0
1605153920000|2020-11-12 04:05:20|4178.7|4175.9|4180.1|4177.3|4180.1|4177.3|4178.7|4175.9|11
1605153940000|2020-11-12 04:05:40|||||||||4
1605153950000|2020-11-12 04:05:50|||||||||2
1605153960000|2020-11-12 04:06:00|4180.2|4177.4|4180.7|4177.9|4181.1|4178.3|4180.2|4177.4|6
1605153970000|2020-11-12 04:06:10|4180.5|4177.7|4180.1|4177.3|4180.5|4177.7|4180.1|4177.3|2
1605153980000|2020-11-12 04:06:20|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|0
1605153990000|2020-11-12 04:06:30|||||||||1
1605154000000|2020-11-12 04:06:40|||||||||1
1605154020000|2020-11-12 04:07:00|4179.7|4176.9|4179.7|4176.9|4180.1|4177.3|4179.1|4176.3|6
1605154030000|2020-11-12 04:07:10|4180.1|4177.3|4179.7|4176.9|4180.1|4177.3|4179.1|4176.3|6
1605154040000|2020-11-12 04:07:20|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|8
1605154060000|2020-11-12 04:07:40|4180.7|4177.9|4181.1|4178.3|4181.1|4178.3|4180.7|4177.9|2
1605154070000|2020-11-12 04:07:50|4180.7|4177.9|4179.7|4176.9|4180.7|4177.9|4179.7|4176.9|7
1605154080000|2020-11-12 04:08:00|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|1
1605154090000|2020-11-12 04:08:10|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|0
1605154100000|2020-11-12 04:08:20|4179.4|4176.6|4179.7|4176.9|4179.7|4176.9|4179.1|4176.3|15
1605154110000|2020-11-12 04:08:30|4179.6|4176.8|4179.7|4176.9|4179.7|4176.9|4178.7|4175.9|2
1605154120000|2020-11-12 04:08:40|4179.5|4176.7|4179.7|4176.9|4179.7|4176.9|4179.1|4176.3|2
1605154150000|2020-11-12 04:09:10|4180.1|4177.3|4179.7|4176.9|4180.7|4177.9|4179.7|4176.9|12
1605154160000|2020-11-12 04:09:20|||||||||1
1605154170000|2020-11-12 04:09:30|4180.1|4177.3|4180.1|4177.3|4180.2|4177.4|4180.1|4177.3|0
1605154180000|2020-11-12 04:09:40|4179.7|4176.9|4180.1|4177.3|4180.1|4177.3|4179.7|4176.9|0
1605154190000|2020-11-12 04:09:50|4179.7|4176.9|4179.7|4176.9|4180.1|4177.3|4179.2|4176.4|2
1605154220000|2020-11-12 04:10:20|4180.1|4177.3|4180.7|4177.9|4180.7|4177.9|4179.7|4176.9|6
1605154230000|2020-11-12 04:10:30|4180.6|4177.8|4180.1|4177.3|4180.7|4177.9|4180.1|4177.3|2
1605154240000|2020-11-12 04:10:40|4180.2|4177.4|4182.2|4179.4|4182.4|4179.6|4180.2|4177.4|17
1605154250000|2020-11-12 04:10:50|4182.1|4179.3|4182.2|4179.4|4182.2|4179.4|4182.1|4179.3|2
1605154260000|2020-11-12 04:11:00|4182.1|4179.3|4183.1|4180.3|4183.1|4180.3|4182.1|4179.3|3
1605154270000|2020-11-12 04:11:10|4182.7|4179.9|4182.1|4179.3|4183.1|4180.3|4182.1|4179.3|6
1605154280000|2020-11-12 04:11:20|4182.2|4179.4|4183.1|4180.3|4183.1|4180.3|4182.2|4179.4|7
1605154290000|2020-11-12 04:11:30|||||||||1
1605154300000|2020-11-12 04:11:40|4182.7|4179.9|4183.1|4180.3|4183.1|4180.3|4182.7|4179.9|0
1605154310000|2020-11-12 04:11:50|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|2
1605154320000|2020-11-12 04:12:00|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|4182.7|4179.9|3
1605154340000|2020-11-12 04:12:20|4182.7|4179.9|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|17
1605154350000|2020-11-12 04:12:30|4183.4|4180.6|4183.1|4180.3|4183.4|4180.6|4183.1|4180.3|7
1605154360000|2020-11-12 04:12:40|4182.7|4179.9|4182.7|4179.9|4183.1|4180.3|4182.7|4179.9|0
1605154370000|2020-11-12 04:12:50|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|1
1605154380000|2020-11-12 04:13:00|4182.7|4179.9|4183.1|4180.3|4183.1|4180.3|4182.7|4179.9|1
1605154390000|2020-11-12 04:13:10|4182.7|4179.9|4182.1|4179.3|4182.7|4179.9|4182.1|4179.3|5
1605154400000|2020-11-12 04:13:20|4182.5|4179.7|4182.1|4179.3|4182.5|4179.7|4181.7|4178.9|1
1605154410000|2020-11-12 04:13:30|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|1
1605154420000|2020-11-12 04:13:40|4182.1|4179.3|4182.1|4179.3|4182.1|4179.3|4181.6|4178.8|6
1605154430000|2020-11-12 04:13:50|||||||||1
1605154440000|2020-11-12 04:14:00|4181.6|4178.8|4181.6|4178.8|4181.8|4179|4181.6|4178.8|1
1605154450000|2020-11-12 04:14:10|4181.5|4178.7|4180.5|4177.7|4181.5|4178.7|4180.5|4177.7|4
1605154460000|2020-11-12 04:14:20|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|1
1605154480000|2020-11-12 04:14:40|4179.5|4176.7|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|18
1605154490000|2020-11-12 04:14:50|4179.8|4177|4180.1|4177.3|4180.1|4177.3|4179.8|4177|1
1605154510000|2020-11-12 04:15:10|||||||||4
1605154520000|2020-11-12 04:15:20|||||||||1
1605154530000|2020-11-12 04:15:30|4179.9|4177.1|4180.1|4177.3|4180.1|4177.3|4179.8|4177|10
1605154540000|2020-11-12 04:15:40|4180.5|4177.7|4180.8|4178|4180.8|4178|4180.5|4177.7|2
1605154550000|2020-11-12 04:15:50|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|1
1605154560000|2020-11-12 04:16:00|4180.8|4178|4181.3|4178.5|4182.1|4179.3|4180.8|4178|23
1605154570000|2020-11-12 04:16:10|4181.4|4178.6|4182.1|4179.3|4182.1|4179.3|4181.4|4178.6|8
1605154580000|2020-11-12 04:16:20|4181.8|4179|4182.1|4179.3|4182.1|4179.3|4181.8|4179|7
1605154590000|2020-11-12 04:16:30|4181.8|4179|4181.1|4178.3|4181.8|4179|4181.1|4178.3|8
1605154610000|2020-11-12 04:16:50|4181.8|4179|4181.3|4178.5|4181.8|4179|4181.1|4178.3|7
1605154620000|2020-11-12 04:17:00|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4180.8|4178|0
1605154630000|2020-11-12 04:17:10|4180.8|4178|4181.1|4178.3|4181.1|4178.3|4180.8|4178|0
1605154640000|2020-11-12 04:17:20|||||||||1
1605154660000|2020-11-12 04:17:40|4180.9|4178.1|4179.8|4177|4180.9|4178.1|4179.8|4177|5
1605154670000|2020-11-12 04:17:50|4180.3|4177.5|4180.8|4178|4180.8|4178|4180.3|4177.5|8
1605154680000|2020-11-12 04:18:00|4180.6|4177.8|4180.1|4177.3|4180.6|4177.8|4180.1|4177.3|6
1605154690000|2020-11-12 04:18:10|4180.3|4177.5|4180.1|4177.3|4180.3|4177.5|4180.1|4177.3|0
1605154700000|2020-11-12 04:18:20|4180.4|4177.6|4180.3|4177.5|4180.4|4177.6|4180.3|4177.5|1
1605154710000|2020-11-12 04:18:30|4180.8|4178|4180.1|4177.3|4180.8|4178|4180.1|4177.3|2
1605154720000|2020-11-12 04:18:40|4180.3|4177.5|4180.8|4178|4180.8|4178|4180.1|4177.3|2
1605154730000|2020-11-12 04:18:50|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|0
1605154740000|2020-11-12 04:19:00|4181.5|4178.7|4180.1|4177.3|4181.8|4179|4180.1|4177.3|6
1605154750000|2020-11-12 04:19:10|4180.3|4177.5|4180.1|4177.3|4180.3|4177.5|4180.1|4177.3|2
1605154790000|2020-11-12 04:19:50|4180.8|4178|4180.8|4178|4180.8|4178|4180.8|4178|3
1605154800000|2020-11-12 04:20:00|4180.3|4177.5|4180.1|4177.3|4180.3|4177.5|4180.1|4177.3|3
1605154810000|2020-11-12 04:20:10|4180.8|4178|4180.8|4178|4181.1|4178.3|4180.8|4178|5
1605154820000|2020-11-12 04:20:20|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|0
1605154840000|2020-11-12 04:20:40|||||||||3
1605154860000|2020-11-12 04:21:00|4180.8|4178|4180.1|4177.3|4180.8|4178|4180.1|4177.3|7
1605154870000|2020-11-12 04:21:10|4180.3|4177.5|4180.1|4177.3|4180.3|4177.5|4180.1|4177.3|1
1605154880000|2020-11-12 04:21:20|||||||||6
1605154890000|2020-11-12 04:21:30|4180.4|4177.6|4180.8|4178|4181.1|4178.3|4180.4|4177.6|9
1605154900000|2020-11-12 04:21:40|4181.1|4178.3|4180.1|4177.3|4181.1|4178.3|4180.1|4177.3|1
1605154920000|2020-11-12 04:22:00|4180.8|4178|4180.8|4178|4180.8|4178|4180.8|4178|1
1605154930000|2020-11-12 04:22:10|4181.1|4178.3|4181.3|4178.5|4181.8|4179|4181.1|4178.3|4
1605154940000|2020-11-12 04:22:20|4181.4|4178.6|4181.1|4178.3|4181.8|4179|4181.1|4178.3|8
1605154960000|2020-11-12 04:22:40|4181.4|4178.6|4181.3|4178.5|4181.4|4178.6|4181.1|4178.3|7
1605154970000|2020-11-12 04:22:50|4181.1|4178.3|4181.3|4178.5|4181.3|4178.5|4180.8|4178|3
1605154980000|2020-11-12 04:23:00|4181.1|4178.3|4181.8|4179|4181.8|4179|4180.3|4177.5|25
1605154990000|2020-11-12 04:23:10|4181.5|4178.7|4180.8|4178|4181.5|4178.7|4180.8|4178|4
1605155000000|2020-11-12 04:23:20|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4180.8|4178|1
1605155010000|2020-11-12 04:23:30|4181.3|4178.5|4180.8|4178|4181.8|4179|4180.8|4178|7
1605155020000|2020-11-12 04:23:40|4181.1|4178.3|4180.8|4178|4181.1|4178.3|4180.8|4178|1
1605155030000|2020-11-12 04:23:50|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4180.8|4178|1
1605155050000|2020-11-12 04:24:10|4180.8|4178|4180.8|4178|4180.8|4178|4180.8|4178|0
1605155060000|2020-11-12 04:24:20|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4180.8|4178|0
1605155070000|2020-11-12 04:24:30|4180.8|4178|4180.8|4178|4181.1|4178.3|4180.8|4178|1
1605155080000|2020-11-12 04:24:40|||||||||1
1605155110000|2020-11-12 04:25:10|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|7
1605155120000|2020-11-12 04:25:20|||||||||1
1605155130000|2020-11-12 04:25:30|4179.8|4177|4180.1|4177.3|4180.1|4177.3|4179.8|4177|1
1605155140000|2020-11-12 04:25:40|4180.5|4177.7|4180.8|4178|4180.8|4178|4180.1|4177.3|4
1605155150000|2020-11-12 04:25:50|4180.4|4177.6|4180.3|4177.5|4180.8|4178|4180.1|4177.3|3
1605155160000|2020-11-12 04:26:00|4180.4|4177.6|4180.8|4178|4180.8|4178|4180.4|4177.6|0
1605155170000|2020-11-12 04:26:10|4180.6|4177.8|4180.3|4177.5|4180.8|4178|4180.1|4177.3|2
1605155180000|2020-11-12 04:26:20|4180.8|4178|4180.8|4178|4180.8|4178|4180.3|4177.5|1
1605155190000|2020-11-12 04:26:30|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|2
1605155200000|2020-11-12 04:26:40|4180.8|4178|4181.1|4178.3|4181.1|4178.3|4180.8|4178|0
1605155210000|2020-11-12 04:26:50|4180.8|4178|4180.3|4177.5|4180.8|4178|4180.1|4177.3|18
1605155220000|2020-11-12 04:27:00|4180.1|4177.3|4180.3|4177.5|4180.8|4178|4180.1|4177.3|2
1605155230000|2020-11-12 04:27:10|4180.1|4177.3|4180.1|4177.3|4180.6|4177.8|4179.8|4177|7
1605155240000|2020-11-12 04:27:20|4179.8|4177|4180.1|4177.3|4180.1|4177.3|4179.8|4177|1
1605155250000|2020-11-12 04:27:30|4179.8|4177|4179.8|4177|4179.8|4177|4179.8|4177|7
1605155260000|2020-11-12 04:27:40|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4179.8|4177|3
1605155270000|2020-11-12 04:27:50|4179.8|4177|4179.8|4177|4180.1|4177.3|4179.8|4177|1
1605155280000|2020-11-12 04:28:00|4179.5|4176.7|4179.1|4176.3|4179.5|4176.7|4179.1|4176.3|15
1605155290000|2020-11-12 04:28:10|4178.8|4176|4179.1|4176.3|4179.1|4176.3|4178.8|4176|4
1605155300000|2020-11-12 04:28:20|4178.5|4175.7|4179.1|4176.3|4179.1|4176.3|4178.5|4175.7|8
1605155310000|2020-11-12 04:28:30|||||||||1
1605155320000|2020-11-12 04:28:40|||||||||3
1605155330000|2020-11-12 04:28:50|||||||||1
1605155340000|2020-11-12 04:29:00|4178.8|4176|4178.8|4176|4178.8|4176|4178.8|4176|0
1605155350000|2020-11-12 04:29:10|||||||||3
1605155360000|2020-11-12 04:29:20|4179.1|4176.3|4179.1|4176.3|4179.8|4177|4179.1|4176.3|5
1605155380000|2020-11-12 04:29:40|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|0
1605155400000|2020-11-12 04:30:00|4178.8|4176|4179.2|4176.4|4179.2|4176.4|4178.8|4176|2
1605155420000|2020-11-12 04:30:20|4179.8|4177|4179.8|4177|4179.8|4177|4179.8|4177|4
1605155430000|2020-11-12 04:30:30|4179.5|4176.7|4179.3|4176.5|4179.5|4176.7|4179.2|4176.4|4
1605155440000|2020-11-12 04:30:40|4179.4|4176.6|4179.3|4176.5|4179.8|4177|4179.2|4176.4|3
1605155450000|2020-11-12 04:30:50|4179.2|4176.4|4179.2|4176.4|4179.3|4176.5|4178.8|4176|3
1605155480000|2020-11-12 04:31:20|4178.8|4176|4178.8|4176|4179.7|4176.9|4178.8|4176|7
1605155490000|2020-11-12 04:31:30|4179.2|4176.4|4178.8|4176|4179.2|4176.4|4178.8|4176|2
1605155500000|2020-11-12 04:31:40|||||||||1
1605155510000|2020-11-12 04:31:50|||||||||1
1605155530000|2020-11-12 04:32:10|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|0
1605155540000|2020-11-12 04:32:20|4178.8|4176|4179.2|4176.4|4179.2|4176.4|4178.8|4176|0
1605155550000|2020-11-12 04:32:30|4178.8|4176|4178.8|4176|4178.8|4176|4178.8|4176|0
1605155560000|2020-11-12 04:32:40|||||||||1
1605155570000|2020-11-12 04:32:50|||||||||1
1605155610000|2020-11-12 04:33:30|||||||||1
1605155620000|2020-11-12 04:33:40|||||||||1
1605155660000|2020-11-12 04:34:20|||||||||2
1605155690000|2020-11-12 04:34:50|||||||||2
1605155700000|2020-11-12 04:35:00|4179.8|4177|4179.8|4177|4179.8|4177|4179.8|4177|8
1605155720000|2020-11-12 04:35:20|||||||||1
1605155730000|2020-11-12 04:35:30|||||||||2
1605155750000|2020-11-12 04:35:50|||||||||1
1605155770000|2020-11-12 04:36:10|||||||||1
1605155780000|2020-11-12 04:36:20|||||||||4
1605155790000|2020-11-12 04:36:30|||||||||1
1605155820000|2020-11-12 04:37:00|||||||||2
1605155830000|2020-11-12 04:37:10|4178.8|4176|4178.8|4176|4178.8|4176|4178.8|4176|18
1605155840000|2020-11-12 04:37:20|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|0
1605155850000|2020-11-12 04:37:30|4179.4|4176.6|4179.8|4177|4179.8|4177|4179.4|4176.6|3
1605155870000|2020-11-12 04:37:50|4178.8|4176|4179.3|4176.5|4179.8|4177|4178.8|4176|42
1605155880000|2020-11-12 04:38:00|4179.2|4176.4|4179.8|4177|4179.8|4177|4178.8|4176|2
1605155900000|2020-11-12 04:38:20|4178.8|4176|4179.8|4177|4179.8|4177|4178.8|4176|4
1605155910000|2020-11-12 04:38:30|4179.7|4176.9|4178.8|4176|4179.7|4176.9|4178.8|4176|1
1605155920000|2020-11-12 04:38:40|||||||||1
1605155930000|2020-11-12 04:38:50|||||||||2
1605155980000|2020-11-12 04:39:40|||||||||1
1605155990000|2020-11-12 04:39:50|||||||||2
1605156000000|2020-11-12 04:40:00|4179.3|4176.5|4179.8|4177|4179.8|4177|4179.3|4176.5|10
1605156010000|2020-11-12 04:40:10|4178.8|4176|4179.8|4177|4179.8|4177|4178.8|4176|7
1605156040000|2020-11-12 04:40:40|4179.5|4176.7|4178.8|4176|4179.5|4176.7|4178.8|4176|10
1605156070000|2020-11-12 04:41:10|4178.9|4176.1|4179.3|4176.5|4179.8|4177|4178.9|4176.1|12
1605156080000|2020-11-12 04:41:20|4179.2|4176.4|4179.3|4176.5|4179.3|4176.5|4178.8|4176|6
1605156090000|2020-11-12 04:41:30|4179.4|4176.6|4179.8|4177|4179.8|4177|4179.4|4176.6|0
1605156110000|2020-11-12 04:41:50|4179.2|4176.4|4179.3|4176.5|4179.3|4176.5|4178.8|4176|6
1605156120000|2020-11-12 04:42:00|4178.8|4176|4178.8|4176|4179.3|4176.5|4178.8|4176|2
1605156130000|2020-11-12 04:42:10|4179.3|4176.5|4179|4176.2|4179.8|4177|4178.8|4176|16
1605156140000|2020-11-12 04:42:20|4179.8|4177|4178.8|4176|4179.8|4177|4178.8|4176|2
1605156160000|2020-11-12 04:42:40|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4178.8|4176|0
1605156170000|2020-11-12 04:42:50|4178.8|4176|4178.8|4176|4179.2|4176.4|4178.8|4176|0
1605156180000|2020-11-12 04:43:00|4179.2|4176.4|4178.8|4176|4179.2|4176.4|4178.8|4176|2
1605156200000|2020-11-12 04:43:20|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4178.8|4176|1
1605156210000|2020-11-12 04:43:30|4178.8|4176|4178.8|4176|4179.2|4176.4|4178.8|4176|0
1605156220000|2020-11-12 04:43:40|||||||||1
1605156230000|2020-11-12 04:43:50|||||||||1
1605156260000|2020-11-12 04:44:20|4179.2|4176.4|4179.8|4177|4179.8|4177|4179.2|4176.4|1
1605156270000|2020-11-12 04:44:30|||||||||1
1605156290000|2020-11-12 04:44:50|||||||||43
1605156300000|2020-11-12 04:45:00|4178.8|4176|4178.8|4176|4179.2|4176.4|4178.8|4176|5
1605156310000|2020-11-12 04:45:10|4179.2|4176.4|4179.8|4177|4179.8|4177|4178.8|4176|3
1605156320000|2020-11-12 04:45:20|||||||||1
1605156340000|2020-11-12 04:45:40|4179.6|4176.8|4179.8|4177|4179.8|4177|4179.2|4176.4|9
1605156350000|2020-11-12 04:45:50|4179.4|4176.6|4179.8|4177|4179.8|4177|4179.3|4176.5|4
1605156360000|2020-11-12 04:46:00|||||||||1
1605156370000|2020-11-12 04:46:10|4179.3|4176.5|4179.3|4176.5|4179.3|4176.5|4178.8|4176|5
1605156380000|2020-11-12 04:46:20|4179.8|4177|4179.8|4177|4179.8|4177|4179.8|4177|0
1605156460000|2020-11-12 04:47:40|4179.6|4176.8|4179.2|4176.4|4179.6|4176.8|4178.8|4176|19
1605156470000|2020-11-12 04:47:50|4179.4|4176.6|4179.8|4177|4179.8|4177|4179.4|4176.6|2
1605156480000|2020-11-12 04:48:00|4179.4|4176.6|4179.8|4177|4179.8|4177|4179.3|4176.5|0
1605156510000|2020-11-12 04:48:30|4179.7|4176.9|4178.8|4176|4179.7|4176.9|4178.8|4176|5
1605156520000|2020-11-12 04:48:40|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|1
1605156530000|2020-11-12 04:48:50|4178.8|4176|4179.2|4176.4|4179.2|4176.4|4178.8|4176|1
1605156540000|2020-11-12 04:49:00|4179.8|4177|4179.8|4177|4179.8|4177|4179.8|4177|6
1605156550000|2020-11-12 04:49:10|4179.6|4176.8|4179.3|4176.5|4179.6|4176.8|4178.8|4176|8
1605156560000|2020-11-12 04:49:20|4179.2|4176.4|4179.8|4177|4179.8|4177|4178.8|4176|5
1605156570000|2020-11-12 04:49:30|4179.4|4176.6|4179.3|4176.5|4179.8|4177|4179.3|4176.5|1
1605156580000|2020-11-12 04:49:40|4179.2|4176.4|4178.8|4176|4179.2|4176.4|4178.8|4176|0
1605156600000|2020-11-12 04:50:00|4177.8|4175|4176.8|4174|4178.8|4176|4176.8|4174|103
1605156610000|2020-11-12 04:50:10|4176.6|4173.8|4175.8|4173|4176.6|4173.8|4175.8|4173|16
1605156620000|2020-11-12 04:50:20|4175.6|4172.8|4175.3|4172.5|4175.8|4173|4175.3|4172.5|34
1605156630000|2020-11-12 04:50:30|4175.4|4172.6|4174.8|4172|4175.8|4173|4174.8|4172|10
1605156640000|2020-11-12 04:50:40|||||||||2
1605156650000|2020-11-12 04:50:50|||||||||34
1605156670000|2020-11-12 04:51:10|4175.2|4172.4|4175.8|4173|4175.8|4173|4175.2|4172.4|5
1605156680000|2020-11-12 04:51:20|4175.4|4172.6|4174.8|4172|4175.4|4172.6|4174.8|4172|3
1605156690000|2020-11-12 04:51:30|4175.2|4172.4|4175.8|4173|4176.2|4173.4|4175.2|4172.4|6
1605156700000|2020-11-12 04:51:40|4176.2|4173.4|4175.8|4173|4177.2|4174.4|4175.8|4173|29
1605156710000|2020-11-12 04:51:50|4175.6|4172.8|4173.8|4171|4175.6|4172.8|4173.2|4170.4|37
1605156720000|2020-11-12 04:52:00|4173.6|4170.8|4173.8|4171|4173.8|4171|4173.2|4170.4|7
1605156730000|2020-11-12 04:52:10|4173.3|4170.5|4171.8|4169|4173.8|4171|4171.8|4169|32
1605156740000|2020-11-12 04:52:20|4171.7|4168.9|4172.2|4169.4|4172.2|4169.4|4169.8|4167|84
1605156750000|2020-11-12 04:52:30|4171.8|4169|4171.8|4169|4171.8|4169|4170.8|4168|9
1605156760000|2020-11-12 04:52:40|4170.8|4168|4171.2|4168.4|4171.8|4169|4170.7|4167.9|16
1605156770000|2020-11-12 04:52:50|4170.8|4168|4170.8|4168|4171.2|4168.4|4170.6|4167.8|8
1605156780000|2020-11-12 04:53:00|4170.6|4167.8|4171.2|4168.4|4171.2|4168.4|4169.8|4167|21
1605156790000|2020-11-12 04:53:10|4170.8|4168|4170.8|4168|4171.2|4168.4|4170.8|4168|4
1605156800000|2020-11-12 04:53:20|4169.6|4166.8|4169.8|4167|4170.2|4167.4|4169.6|4166.8|51
1605156810000|2020-11-12 04:53:30|||||||||2
1605156820000|2020-11-12 04:53:40|||||||||1
1605156830000|2020-11-12 04:53:50|4168.8|4166|4169.8|4167|4169.8|4167|4168.8|4166|76
1605156840000|2020-11-12 04:54:00|||||||||47
1605156850000|2020-11-12 04:54:10|4169.6|4166.8|4169.8|4167|4169.8|4167|4168.9|4166.1|14
1605156860000|2020-11-12 04:54:20|||||||||1
1605156870000|2020-11-12 04:54:30|||||||||2
1605156880000|2020-11-12 04:54:40|||||||||12
1605156890000|2020-11-12 04:54:50|4169.3|4166.5|4169.8|4167|4169.8|4167|4169.3|4166.5|6
1605156900000|2020-11-12 04:55:00|||||||||3
1605156910000|2020-11-12 04:55:10|4169.7|4166.9|4169.8|4167|4169.8|4167|4169.7|4166.9|2
1605156920000|2020-11-12 04:55:20|||||||||6
1605156930000|2020-11-12 04:55:30|4169.2|4166.4|4169.8|4167|4169.8|4167|4169.2|4166.4|25
1605156940000|2020-11-12 04:55:40|||||||||2
1605156950000|2020-11-12 04:55:50|||||||||2
1605156960000|2020-11-12 04:56:00|4169.2|4166.4|4169.8|4167|4169.8|4167|4169.2|4166.4|16
1605156970000|2020-11-12 04:56:10|||||||||6
1605156980000|2020-11-12 04:56:20|4169.7|4166.9|4169.7|4166.9|4169.8|4167|4168.8|4166|13
1605156990000|2020-11-12 04:56:30|4169.6|4166.8|4169.8|4167|4169.8|4167|4168.8|4166|10
1605157000000|2020-11-12 04:56:40|4168.8|4166|4169.8|4167|4169.8|4167|4168.8|4166|7
1605157010000|2020-11-12 04:56:50|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|4168.8|4166|15
1605157020000|2020-11-12 04:57:00|4168.8|4166|4169.2|4166.4|4169.2|4166.4|4168.8|4166|1
1605157030000|2020-11-12 04:57:10|4169.6|4166.8|4169.7|4166.9|4169.7|4166.9|4169.2|4166.4|9
1605157040000|2020-11-12 04:57:20|4169.8|4167|4169.8|4167|4169.8|4167|4169.8|4167|2
1605157060000|2020-11-12 04:57:40|||||||||1
1605157070000|2020-11-12 04:57:50|4169.6|4166.8|4169.8|4167|4169.8|4167|4169.6|4166.8|24
1605157080000|2020-11-12 04:58:00|4169.7|4166.9|4169.8|4167|4169.8|4167|4169.2|4166.4|28
1605157090000|2020-11-12 04:58:10|4169.7|4166.9|4169.2|4166.4|4169.8|4167|4168.8|4166|1
1605157100000|2020-11-12 04:58:20|4169.6|4166.8|4169.2|4166.4|4169.8|4167|4169.2|4166.4|3
1605157110000|2020-11-12 04:58:30|4169.7|4166.9|4169.6|4166.8|4169.7|4166.9|4169.2|4166.4|2
1605157120000|2020-11-12 04:58:40|4169.2|4166.4|4169.2|4166.4|4169.6|4166.8|4169.2|4166.4|0
1605157140000|2020-11-12 04:59:00|||||||||3
1605157150000|2020-11-12 04:59:10|4169.6|4166.8|4169.6|4166.8|4169.6|4166.8|4169.6|4166.8|0
1605157160000|2020-11-12 04:59:20|4169.7|4166.9|4168.6|4165.8|4169.8|4167|4167.2|4164.4|89
1605157170000|2020-11-12 04:59:30|4168.2|4165.4|4168.8|4166|4168.8|4166|4168.2|4165.4|28
1605157180000|2020-11-12 04:59:40|4169|4166.2|4169.8|4167|4169.8|4167|4169|4166.2|8
1605157190000|2020-11-12 04:59:50|4170.6|4167.8|4170.8|4168|4171.8|4169|4170.6|4167.8|33
1605157200000|2020-11-12 05:00:00|4171.2|4168.4|4171.8|4169|4171.8|4169|4171.2|4168.4|9
1605157210000|2020-11-12 05:00:10|4171.7|4168.9|4171.8|4169|4171.8|4169|4171.6|4168.8|12
1605157230000|2020-11-12 05:00:30|4171.7|4168.9|4172.8|4170|4172.8|4170|4171.7|4168.9|15
1605157240000|2020-11-12 05:00:40|4172.7|4169.9|4171.8|4169|4172.8|4170|4171.8|4169|9
1605157250000|2020-11-12 05:00:50|4172.2|4169.4|4170.8|4168|4172.2|4169.4|4170.8|4168|14
1605157260000|2020-11-12 05:01:00|4170.7|4167.9|4169.2|4166.4|4170.7|4167.9|4169.2|4166.4|14
1605157270000|2020-11-12 05:01:10|4169.6|4166.8|4170.2|4167.4|4170.2|4167.4|4169.6|4166.8|5
1605157280000|2020-11-12 05:01:20|4169.8|4167|4170.2|4167.4|4170.2|4167.4|4169.8|4167|10
1605157300000|2020-11-12 05:01:40|4170.7|4167.9|4170.2|4167.4|4170.8|4168|4169.8|4167|4
1605157310000|2020-11-12 05:01:50|4169.8|4167|4169.8|4167|4169.8|4167|4169.8|4167|3
1605157320000|2020-11-12 05:02:00|4169.6|4166.8|4169.6|4166.8|4169.8|4167|4169.6|4166.8|13
1605157330000|2020-11-12 05:02:10|4169.2|4166.4|4170.2|4167.4|4170.2|4167.4|4169.2|4166.4|6
1605157340000|2020-11-12 05:02:20|4170.6|4167.8|4170.8|4168|4171.6|4168.8|4170.2|4167.4|7
1605157350000|2020-11-12 05:02:30|4171.2|4168.4|4171.8|4169|4171.8|4169|4171.2|4168.4|5
1605157360000|2020-11-12 05:02:40|4172.2|4169.4|4174.2|4171.4|4174.8|4172|4172.2|4169.4|33
1605157370000|2020-11-12 05:02:50|4174.3|4171.5|4174.2|4171.4|4174.7|4171.9|4172.8|4170|27
1605157380000|2020-11-12 05:03:00|4173.8|4171|4172.8|4170|4174.2|4171.4|4172.8|4170|3
1605157390000|2020-11-12 05:03:10|4173.2|4170.4|4173.2|4170.4|4173.2|4170.4|4172.8|4170|0
1605157400000|2020-11-12 05:03:20|4172.8|4170|4172.8|4170|4173.2|4170.4|4172.8|4170|2
1605157410000|2020-11-12 05:03:30|4172.7|4169.9|4172.2|4169.4|4172.7|4169.9|4172.2|4169.4|2
1605157420000|2020-11-12 05:03:40|4171.8|4169|4172.2|4169.4|4172.6|4169.8|4171.8|4169|0
1605157430000|2020-11-12 05:03:50|4171.8|4169|4172.2|4169.4|4172.2|4169.4|4171.7|4168.9|7
1605157440000|2020-11-12 05:04:00|4172.3|4169.5|4173.2|4170.4|4173.2|4170.4|4172.2|4169.4|10
1605157460000|2020-11-12 05:04:20|4172.8|4170|4173.2|4170.4|4173.2|4170.4|4172.8|4170|8
1605157470000|2020-11-12 05:04:30|4172.8|4170|4172.8|4170|4173.2|4170.4|4172.8|4170|0
1605157480000|2020-11-12 05:04:40|4172.6|4169.8|4172.2|4169.4|4172.6|4169.8|4172.2|4169.4|12
1605157490000|2020-11-12 05:04:50|||||||||1
1605157500000|2020-11-12 05:05:00|4172.4|4169.6|4173.2|4170.4|4173.2|4170.4|4172.4|4169.6|8
1605157510000|2020-11-12 05:05:10|4172.8|4170|4174.8|4172|4174.8|4172|4172.8|4170|10
1605157520000|2020-11-12 05:05:20|4175.2|4172.4|4175.8|4173|4176.2|4173.4|4175.2|4172.4|8
1605157530000|2020-11-12 05:05:30|4174.8|4172|4175.2|4172.4|4175.2|4172.4|4174.8|4172|7
1605157540000|2020-11-12 05:05:40|4175.8|4173|4175.2|4172.4|4175.8|4173|4175.2|4172.4|3
1605157550000|2020-11-12 05:05:50|4175.3|4172.5|4175.8|4173|4175.8|4173|4175.3|4172.5|2
1605157560000|2020-11-12 05:06:00|4176.2|4173.4|4176.8|4174|4176.8|4174|4176.2|4173.4|4
1605157570000|2020-11-12 05:06:10|4177.2|4174.4|4176.8|4174|4177.2|4174.4|4176.8|4174|35
1605157580000|2020-11-12 05:06:20|4177.2|4174.4|4178.2|4175.4|4178.2|4175.4|4176.8|4174|33
1605157590000|2020-11-12 05:06:30|4177.8|4175|4177.8|4175|4177.8|4175|4177.8|4175|2
1605157600000|2020-11-12 05:06:40|4177.7|4174.9|4176.8|4174|4177.7|4174.9|4176.8|4174|15
1605157610000|2020-11-12 05:06:50|4177.2|4174.4|4176.2|4173.4|4177.2|4174.4|4175.8|4173|11
1605157620000|2020-11-12 05:07:00|4175.8|4173|4175.2|4172.4|4175.8|4173|4174.8|4172|13
1605157630000|2020-11-12 05:07:10|4174.8|4172|4175.8|4173|4175.8|4173|4174.8|4172|8
1605157640000|2020-11-12 05:07:20|||||||||1
1605157650000|2020-11-12 05:07:30|4176.2|4173.4|4176.8|4174|4176.8|4174|4175.8|4173|2
1605157660000|2020-11-12 05:07:40|4177.2|4174.4|4184.2|4181.4|4184.7|4181.9|4176.8|4174|149
1605157670000|2020-11-12 05:07:50|4184.1|4181.3|4186.2|4183.4|4186.6|4183.8|4182.7|4179.9|143
1605157680000|2020-11-12 05:08:00|4186.1|4183.3|4187.6|4184.8|4187.6|4184.8|4185.6|4182.8|34
1605157690000|2020-11-12 05:08:10|4187.2|4184.4|4185.6|4182.8|4187.2|4184.4|4185.6|4182.8|29
1605157700000|2020-11-12 05:08:20|4185.7|4182.9|4186.1|4183.3|4186.2|4183.4|4185.6|4182.8|39
1605157710000|2020-11-12 05:08:30|4185.6|4182.8|4186.1|4183.3|4186.2|4183.4|4185.6|4182.8|10
1605157720000|2020-11-12 05:08:40|4186|4183.2|4185.2|4182.4|4186|4183.2|4184.6|4181.8|16
1605157730000|2020-11-12 05:08:50|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|23
1605157740000|2020-11-12 05:09:00|4185.6|4182.8|4185.6|4182.8|4186.2|4183.4|4185.2|4182.4|9
1605157750000|2020-11-12 05:09:10|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4185.7|4182.9|19
1605157760000|2020-11-12 05:09:20|4186.1|4183.3|4185.6|4182.8|4186.2|4183.4|4185.2|4182.4|6
1605157770000|2020-11-12 05:09:30|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|0
1605157790000|2020-11-12 05:09:50|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|1
1605157800000|2020-11-12 05:10:00|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|6
1605157810000|2020-11-12 05:10:10|4186.6|4183.8|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|16
1605157820000|2020-11-12 05:10:20|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4
1605157830000|2020-11-12 05:10:30|4187.2|4184.4|4188.2|4185.4|4188.2|4185.4|4187.2|4184.4|15
1605157840000|2020-11-12 05:10:40|4187.8|4185|4187.2|4184.4|4187.8|4185|4187.2|4184.4|6
1605157850000|2020-11-12 05:10:50|||||||||4
1605157860000|2020-11-12 05:11:00|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.2|4184.4|8
1605157870000|2020-11-12 05:11:10|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4186.6|4183.8|10
1605157880000|2020-11-12 05:11:20|4186.8|4184|4187.6|4184.8|4187.6|4184.8|4186.8|4184|8
1605157890000|2020-11-12 05:11:30|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4186.8|4184|0
1605157900000|2020-11-12 05:11:40|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.2|4184.4|0
1605157910000|2020-11-12 05:11:50|4187.2|4184.4|4188.2|4185.4|4188.2|4185.4|4187.2|4184.4|1
1605157920000|2020-11-12 05:12:00|4187.8|4185|4188.2|4185.4|4188.2|4185.4|4187.6|4184.8|11
1605157930000|2020-11-12 05:12:10|4188.6|4185.8|4188.2|4185.4|4188.6|4185.8|4188.2|4185.4|2
1605157940000|2020-11-12 05:12:20|4188.6|4185.8|4188.2|4185.4|4188.6|4185.8|4188.2|4185.4|2
1605157950000|2020-11-12 05:12:30|||||||||3
1605157960000|2020-11-12 05:12:40|4187.6|4184.8|4187.2|4184.4|4187.6|4184.8|4187.2|4184.4|20
1605157970000|2020-11-12 05:12:50|4186.7|4183.9|4185.2|4182.4|4186.7|4183.9|4184.8|4182|45
1605157980000|2020-11-12 05:13:00|4185.6|4182.8|4185.1|4182.3|4186.2|4183.4|4184.7|4181.9|69
1605157990000|2020-11-12 05:13:10|4185.2|4182.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|9
1605158000000|2020-11-12 05:13:20|4185.8|4183|4186.2|4183.4|4186.2|4183.4|4185.8|4183|3
1605158010000|2020-11-12 05:13:30|4185.8|4183|4185.8|4183|4186.2|4183.4|4185.8|4183|1
1605158020000|2020-11-12 05:13:40|4185.7|4182.9|4185.1|4182.3|4186.1|4183.3|4184.6|4181.8|20
1605158030000|2020-11-12 05:13:50|4184.6|4181.8|4184.2|4181.4|4184.6|4181.8|4184|4181.2|12
1605158040000|2020-11-12 05:14:00|4185.2|4182.4|4185.1|4182.3|4185.2|4182.4|4185.1|4182.3|5
1605158050000|2020-11-12 05:14:10|4185.2|4182.4|4185.2|4182.4|4185.6|4182.8|4185.1|4182.3|11
1605158060000|2020-11-12 05:14:20|4185.7|4182.9|4185.2|4182.4|4186.2|4183.4|4185.2|4182.4|6
1605158070000|2020-11-12 05:14:30|4184.6|4181.8|4185.2|4182.4|4185.2|4182.4|4184.6|4181.8|5
1605158080000|2020-11-12 05:14:40|4185.1|4182.3|4185.1|4182.3|4185.2|4182.4|4184.6|4181.8|13
1605158090000|2020-11-12 05:14:50|4184.2|4181.4|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|10
1605158100000|2020-11-12 05:15:00|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|2
1605158110000|2020-11-12 05:15:10|4185.1|4182.3|4184.7|4181.9|4185.2|4182.4|4184.7|4181.9|3
1605158120000|2020-11-12 05:15:20|4185.1|4182.3|4185.1|4182.3|4185.1|4182.3|4185|4182.2|3
1605158130000|2020-11-12 05:15:30|4185|4182.2|4185.1|4182.3|4185.2|4182.4|4184.7|4181.9|10
1605158140000|2020-11-12 05:15:40|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|4184.6|4181.8|4
1605158150000|2020-11-12 05:15:50|4184.7|4181.9|4183.2|4180.4|4185.1|4182.3|4183.2|4180.4|9
1605158160000|2020-11-12 05:16:00|4183.8|4181|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|4
1605158170000|2020-11-12 05:16:10|4183.6|4180.8|4183.2|4180.4|4183.6|4180.8|4183.2|4180.4|3
1605158180000|2020-11-12 05:16:20|4182.7|4179.9|4182.2|4179.4|4182.7|4179.9|4181.2|4178.4|33
1605158190000|2020-11-12 05:16:30|4182.8|4180|4183.6|4180.8|4183.7|4180.9|4182.8|4180|6
1605158200000|2020-11-12 05:16:40|4183.2|4180.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|4
1605158210000|2020-11-12 05:16:50|4183.8|4181|4184.2|4181.4|4184.2|4181.4|4183.8|4181|0
1605158220000|2020-11-12 05:17:00|||||||||5
1605158230000|2020-11-12 05:17:10|4183.7|4180.9|4184.2|4181.4|4184.2|4181.4|4183.6|4180.8|3
1605158250000|2020-11-12 05:17:30|4184|4181.2|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|3
1605158260000|2020-11-12 05:17:40|4184.6|4181.8|4184.2|4181.4|4184.6|4181.8|4184.2|4181.4|1
1605158270000|2020-11-12 05:17:50|||||||||4
1605158280000|2020-11-12 05:18:00|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|0
1605158310000|2020-11-12 05:18:30|||||||||1
1605158340000|2020-11-12 05:19:00|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|2
1605158350000|2020-11-12 05:19:10|4184.8|4182|4184.6|4181.8|4184.8|4182|4184.6|4181.8|7
1605158360000|2020-11-12 05:19:20|||||||||2
1605158370000|2020-11-12 05:19:30|4185.2|4182.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|2
1605158380000|2020-11-12 05:19:40|4183.8|4181|4183.7|4180.9|4184.2|4181.4|4183.2|4180.4|16
1605158390000|2020-11-12 05:19:50|4183.6|4180.8|4183.6|4180.8|4183.7|4180.9|4183.2|4180.4|1
1605158430000|2020-11-12 05:20:30|4183.2|4180.4|4182.7|4179.9|4183.2|4180.4|4182.6|4179.8|8
1605158440000|2020-11-12 05:20:40|4182.6|4179.8|4182.6|4179.8|4182.7|4179.9|4182.2|4179.4|1
1605158450000|2020-11-12 05:20:50|4182.8|4180|4182.8|4180|4182.8|4180|4182.8|4180|4
1605158460000|2020-11-12 05:21:00|4182.6|4179.8|4182.2|4179.4|4182.6|4179.8|4182.2|4179.4|1
1605158470000|2020-11-12 05:21:10|4181.8|4179|4180.8|4178|4181.8|4179|4180.7|4177.9|22
1605158480000|2020-11-12 05:21:20|4180.7|4177.9|4181.2|4178.4|4181.2|4178.4|4180.7|4177.9|3
1605158490000|2020-11-12 05:21:30|4181.3|4178.5|4181.2|4178.4|4181.3|4178.5|4180.8|4178|4
1605158510000|2020-11-12 05:21:50|4180.8|4178|4180.8|4178|4181.2|4178.4|4180.8|4178|1
1605158520000|2020-11-12 05:22:00|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|4180.8|4178|0
1605158540000|2020-11-12 05:22:20|4180.8|4178|4180.2|4177.4|4180.8|4178|4180.2|4177.4|12
1605158560000|2020-11-12 05:22:40|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605158570000|2020-11-12 05:22:50|4180.8|4178|4180.6|4177.8|4180.8|4178|4180.2|4177.4|4
1605158580000|2020-11-12 05:23:00|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|1
1605158600000|2020-11-12 05:23:20|4180.3|4177.5|4180.8|4178|4180.8|4178|4180.2|4177.4|9
1605158610000|2020-11-12 05:23:30|4181.2|4178.4|4182.2|4179.4|4182.2|4179.4|4181.2|4178.4|9
1605158620000|2020-11-12 05:23:40|4181.8|4179|4181.2|4178.4|4181.8|4179|4181.2|4178.4|4
1605158630000|2020-11-12 05:23:50|||||||||4
1605158650000|2020-11-12 05:24:10|4180.8|4178|4180.8|4178|4181.2|4178.4|4180.8|4178|0
1605158660000|2020-11-12 05:24:20|4181.2|4178.4|4183.2|4180.4|4183.2|4180.4|4181.2|4178.4|37
1605158670000|2020-11-12 05:24:30|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|19
1605158680000|2020-11-12 05:24:40|4183.6|4180.8|4182.2|4179.4|4183.6|4180.8|4182|4179.2|10
1605158690000|2020-11-12 05:24:50|4182.1|4179.3|4183.6|4180.8|4184.2|4181.4|4182.1|4179.3|13
1605158700000|2020-11-12 05:25:00|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4182.8|4180|2
1605158710000|2020-11-12 05:25:10|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|1
1605158720000|2020-11-12 05:25:20|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|0
1605158730000|2020-11-12 05:25:30|4182.8|4180|4182.2|4179.4|4182.8|4180|4182.2|4179.4|2
1605158740000|2020-11-12 05:25:40|4181.8|4179|4181.2|4178.4|4182.2|4179.4|4181.2|4178.4|10
1605158750000|2020-11-12 05:25:50|||||||||1
1605158760000|2020-11-12 05:26:00|4180.6|4177.8|4181.2|4178.4|4181.2|4178.4|4180.6|4177.8|10
1605158770000|2020-11-12 05:26:10|4181.1|4178.3|4180.8|4178|4181.2|4178.4|4180.2|4177.4|7
1605158780000|2020-11-12 05:26:20|4180.7|4177.9|4179.2|4176.4|4180.7|4177.9|4179.2|4176.4|14
1605158790000|2020-11-12 05:26:30|4179.8|4177|4180.2|4177.4|4180.2|4177.4|4179.8|4177|8
1605158800000|2020-11-12 05:26:40|4180.4|4177.6|4181.2|4178.4|4181.6|4178.8|4180.2|4177.4|10
1605158810000|2020-11-12 05:26:50|4181.7|4178.9|4181.2|4178.4|4181.7|4178.9|4180.6|4177.8|13
1605158820000|2020-11-12 05:27:00|4181.7|4178.9|4182.2|4179.4|4182.2|4179.4|4181.7|4178.9|0
1605158830000|2020-11-12 05:27:10|4182.6|4179.8|4182.2|4179.4|4182.6|4179.8|4182.2|4179.4|1
1605158840000|2020-11-12 05:27:20|4182.6|4179.8|4183.2|4180.4|4183.2|4180.4|4182.6|4179.8|5
1605158850000|2020-11-12 05:27:30|4182.8|4180|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|3
1605158860000|2020-11-12 05:27:40|||||||||1
1605158870000|2020-11-12 05:27:50|4181.8|4179|4181.6|4178.8|4181.8|4179|4181.6|4178.8|6
1605158880000|2020-11-12 05:28:00|4181.2|4178.4|4181.8|4179|4182.1|4179.3|4181.2|4178.4|0
1605158890000|2020-11-12 05:28:10|4181.6|4178.8|4181.8|4179|4181.8|4179|4181.2|4178.4|9
1605158900000|2020-11-12 05:28:20|4181.6|4178.8|4181.2|4178.4|4181.6|4178.8|4181.2|4178.4|3
1605158910000|2020-11-12 05:28:30|4181.3|4178.5|4181.8|4179|4181.8|4179|4181.3|4178.5|2
1605158920000|2020-11-12 05:28:40|||||||||1
1605158930000|2020-11-12 05:28:50|4181.2|4178.4|4181.8|4179|4181.8|4179|4181.2|4178.4|3
1605158940000|2020-11-12 05:29:00|4182.2|4179.4|4182.8|4180|4182.8|4180|4182.2|4179.4|2
1605158950000|2020-11-12 05:29:10|4182.2|4179.4|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|5
1605158960000|2020-11-12 05:29:20|4183.3|4180.5|4184.2|4181.4|4184.8|4182|4183.3|4180.5|9
1605158970000|2020-11-12 05:29:30|4184.4|4181.6|4187.2|4184.4|4187.6|4184.8|4184.4|4181.6|21
1605158980000|2020-11-12 05:29:40|4188.2|4185.4|4188.6|4185.8|4188.6|4185.8|4187.2|4184.4|102
1605158990000|2020-11-12 05:29:50|4188.8|4186|4190.2|4187.4|4190.8|4188|4188.6|4185.8|74
1605159000000|2020-11-12 05:30:00|4190.1|4187.3|4186.2|4183.4|4190.1|4187.3|4186.2|4183.4|27
1605159010000|2020-11-12 05:30:10|4186.4|4183.6|4187.2|4184.4|4188.2|4185.4|4186.4|4183.6|39
1605159020000|2020-11-12 05:30:20|4186.7|4183.9|4186.7|4183.9|4186.8|4184|4186.6|4183.8|5
1605159030000|2020-11-12 05:30:30|4186.6|4183.8|4186.2|4183.4|4186.6|4183.8|4186.2|4183.4|10
1605159040000|2020-11-12 05:30:40|4185.6|4182.8|4183.2|4180.4|4186.1|4183.3|4182.2|4179.4|53
1605159050000|2020-11-12 05:30:50|4183|4180.2|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|18
1605159060000|2020-11-12 05:31:00|4182.6|4179.8|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|42
1605159070000|2020-11-12 05:31:10|4183.1|4180.3|4183.2|4180.4|4183.2|4180.4|4182.6|4179.8|17
1605159080000|2020-11-12 05:31:20|4183.1|4180.3|4181.2|4178.4|4183.1|4180.3|4180.8|4178|40
1605159090000|2020-11-12 05:31:30|4180.6|4177.8|4180.2|4177.4|4180.6|4177.8|4180.2|4177.4|40
1605159100000|2020-11-12 05:31:40|4180.6|4177.8|4180.2|4177.4|4180.7|4177.9|4180.2|4177.4|20
1605159110000|2020-11-12 05:31:50|4180.6|4177.8|4180.2|4177.4|4180.6|4177.8|4180.2|4177.4|9
1605159120000|2020-11-12 05:32:00|4180.6|4177.8|4179.6|4176.8|4181.1|4178.3|4179.2|4176.4|30
1605159130000|2020-11-12 05:32:10|4179.2|4176.4|4180.2|4177.4|4180.2|4177.4|4179.2|4176.4|7
1605159140000|2020-11-12 05:32:20|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4179.7|4176.9|4
1605159150000|2020-11-12 05:32:30|4180.2|4177.4|4180.6|4177.8|4180.6|4177.8|4180.2|4177.4|1
1605159160000|2020-11-12 05:32:40|4181.1|4178.3|4179.6|4176.8|4182.2|4179.4|4179.2|4176.4|38
1605159170000|2020-11-12 05:32:50|4179.2|4176.4|4180.1|4177.3|4180.2|4177.4|4179.2|4176.4|17
1605159180000|2020-11-12 05:33:00|4180.2|4177.4|4180.2|4177.4|4180.6|4177.8|4180.2|4177.4|2
1605159190000|2020-11-12 05:33:10|4179.6|4176.8|4179.2|4176.4|4179.6|4176.8|4178.6|4175.8|21
1605159200000|2020-11-12 05:33:20|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|9
1605159210000|2020-11-12 05:33:30|4179.7|4176.9|4181.2|4178.4|4181.2|4178.4|4179.7|4176.9|0
1605159220000|2020-11-12 05:33:40|4181.1|4178.3|4180.6|4177.8|4181.2|4178.4|4180.2|4177.4|13
1605159230000|2020-11-12 05:33:50|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|1
1605159240000|2020-11-12 05:34:00|4180|4177.2|4180.1|4177.3|4180.2|4177.4|4179.2|4176.4|6
1605159250000|2020-11-12 05:34:10|4180|4177.2|4179.2|4176.4|4180|4177.2|4179.2|4176.4|0
1605159260000|2020-11-12 05:34:20|||||||||4
1605159280000|2020-11-12 05:34:40|4179.8|4177|4179.2|4176.4|4179.8|4177|4178.8|4176|10
1605159290000|2020-11-12 05:34:50|4178.8|4176|4180.2|4177.4|4180.2|4177.4|4178.7|4175.9|8
1605159300000|2020-11-12 05:35:00|4180.6|4177.8|4180.2|4177.4|4180.8|4178|4180.2|4177.4|2
1605159310000|2020-11-12 05:35:10|4180.3|4177.5|4180.2|4177.4|4180.3|4177.5|4180.2|4177.4|1
1605159320000|2020-11-12 05:35:20|4179.8|4177|4179.2|4176.4|4179.8|4177|4179.2|4176.4|6
1605159330000|2020-11-12 05:35:30|4179.3|4176.5|4179.7|4176.9|4180.2|4177.4|4179.2|4176.4|12
1605159340000|2020-11-12 05:35:40|4179.8|4177|4179.2|4176.4|4180.2|4177.4|4179.2|4176.4|4
1605159350000|2020-11-12 05:35:50|4178.8|4176|4178.8|4176|4178.8|4176|4178.7|4175.9|7
1605159360000|2020-11-12 05:36:00|4179.2|4176.4|4179.2|4176.4|4179.8|4177|4178.2|4175.4|15
1605159370000|2020-11-12 05:36:10|4179.4|4176.6|4179.8|4177|4179.8|4177|4179.2|4176.4|8
1605159380000|2020-11-12 05:36:20|4180.2|4177.4|4179.2|4176.4|4180.2|4177.4|4179.2|4176.4|5
1605159390000|2020-11-12 05:36:30|4179.4|4176.6|4180.2|4177.4|4180.8|4178|4179.4|4176.6|7
1605159400000|2020-11-12 05:36:40|4181.2|4178.4|4178.2|4175.4|4181.7|4178.9|4178.2|4175.4|29
1605159410000|2020-11-12 05:36:50|4178.8|4176|4178.2|4175.4|4178.8|4176|4177.8|4175|8
1605159420000|2020-11-12 05:37:00|4177.8|4175|4177.8|4175|4178.2|4175.4|4177.8|4175|13
1605159430000|2020-11-12 05:37:10|4178.2|4175.4|4177.8|4175|4178.8|4176|4177.8|4175|9
1605159440000|2020-11-12 05:37:20|4178.2|4175.4|4177.7|4174.9|4178.2|4175.4|4177.2|4174.4|20
1605159450000|2020-11-12 05:37:30|4177.3|4174.5|4178.8|4176|4178.8|4176|4176.8|4174|8
1605159460000|2020-11-12 05:37:40|4179.6|4176.8|4178.8|4176|4179.6|4176.8|4177.8|4175|13
1605159470000|2020-11-12 05:37:50|4179.2|4176.4|4179.8|4177|4179.8|4177|4179|4176.2|7
1605159480000|2020-11-12 05:38:00|4180.2|4177.4|4179.8|4177|4180.2|4177.4|4179.8|4177|0
1605159490000|2020-11-12 05:38:10|4179.7|4176.9|4178.8|4176|4179.7|4176.9|4178.8|4176|10
1605159500000|2020-11-12 05:38:20|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4178.8|4176|1
1605159510000|2020-11-12 05:38:30|4178.8|4176|4176.8|4174|4178.8|4176|4176.8|4174|33
1605159520000|2020-11-12 05:38:40|4177.2|4174.4|4176.2|4173.4|4177.2|4174.4|4175.8|4173|3
1605159530000|2020-11-12 05:38:50|4176.3|4173.5|4174.8|4172|4176.3|4173.5|4173.8|4171|84
1605159540000|2020-11-12 05:39:00|4174.6|4171.8|4173.8|4171|4174.8|4172|4173.2|4170.4|13
1605159550000|2020-11-12 05:39:10|4174.2|4171.4|4174.8|4172|4174.8|4172|4173.6|4170.8|34
1605159560000|2020-11-12 05:39:20|4174.6|4171.8|4174.8|4172|4174.8|4172|4173.8|4171|11
1605159570000|2020-11-12 05:39:30|4174.7|4171.9|4174.2|4171.4|4174.7|4171.9|4173.2|4170.4|28
1605159580000|2020-11-12 05:39:40|4173.8|4171|4172.8|4170|4173.8|4171|4172.8|4170|20
1605159590000|2020-11-12 05:39:50|4173.2|4170.4|4173.8|4171|4173.8|4171|4172.8|4170|6
1605159600000|2020-11-12 05:40:00|4174.8|4172|4174.2|4171.4|4174.8|4172|4173.8|4171|12
1605159610000|2020-11-12 05:40:10|4174.3|4171.5|4172.3|4169.5|4174.3|4171.5|4172.3|4169.5|28
1605159620000|2020-11-12 05:40:20|4172.2|4169.4|4171.8|4169|4172.3|4169.5|4171.8|4169|13
1605159630000|2020-11-12 05:40:30|4172.2|4169.4|4172.2|4169.4|4172.8|4170|4171.8|4169|14
1605159640000|2020-11-12 05:40:40|4172.8|4170|4170.8|4168|4172.8|4170|4170.8|4168|33
1605159650000|2020-11-12 05:40:50|4171.4|4168.6|4171.8|4169|4171.8|4169|4171.3|4168.5|7
1605159660000|2020-11-12 05:41:00|4172.3|4169.5|4172.8|4170|4172.8|4170|4172.2|4169.4|10
1605159670000|2020-11-12 05:41:10|||||||||2
1605159680000|2020-11-12 05:41:20|4173|4170.2|4173.8|4171|4174.8|4172|4173|4170.2|12
1605159690000|2020-11-12 05:41:30|4174.2|4171.4|4173.2|4170.4|4174.8|4172|4172.8|4170|25
1605159700000|2020-11-12 05:41:40|4172.8|4170|4172.3|4169.5|4173.2|4170.4|4171.8|4169|2
1605159710000|2020-11-12 05:41:50|4172.2|4169.4|4171.8|4169|4172.2|4169.4|4171.3|4168.5|3
1605159720000|2020-11-12 05:42:00|4171.2|4168.4|4171.3|4168.5|4171.8|4169|4171.2|4168.4|9
1605159730000|2020-11-12 05:42:10|4171.8|4169|4171.8|4169|4172.8|4170|4171.8|4169|5
1605159740000|2020-11-12 05:42:20|||||||||3
1605159750000|2020-11-12 05:42:30|4170.8|4168|4172.8|4170|4172.8|4170|4170.8|4168|13
1605159760000|2020-11-12 05:42:40|4173.2|4170.4|4173.2|4170.4|4173.2|4170.4|4173.2|4170.4|0
1605159770000|2020-11-12 05:42:50|4172.8|4170|4173.8|4171|4173.8|4171|4172.8|4170|23
1605159780000|2020-11-12 05:43:00|4174.8|4172|4174.8|4172|4175.2|4172.4|4173.8|4171|34
1605159790000|2020-11-12 05:43:10|4174.7|4171.9|4173.8|4171|4174.8|4172|4173.8|4171|6
1605159800000|2020-11-12 05:43:20|4174.2|4171.4|4173.8|4171|4174.8|4172|4173.3|4170.5|6
1605159810000|2020-11-12 05:43:30|4173.3|4170.5|4173.8|4171|4174.2|4171.4|4173.3|4170.5|2
1605159820000|2020-11-12 05:43:40|4173.2|4170.4|4172.8|4170|4173.8|4171|4172.2|4169.4|18
1605159830000|2020-11-12 05:43:50|4172.2|4169.4|4172.3|4169.5|4172.3|4169.5|4172.2|4169.4|2
1605159840000|2020-11-12 05:44:00|4172.8|4170|4173.8|4171|4174.2|4171.4|4171.8|4169|4
1605159850000|2020-11-12 05:44:10|4174.2|4171.4|4171.8|4169|4174.3|4171.5|4171.8|4169|33
1605159860000|2020-11-12 05:44:20|4171.2|4168.4|4171.3|4168.5|4171.8|4169|4171.2|4168.4|22
1605159870000|2020-11-12 05:44:30|4171.6|4168.8|4171.3|4168.5|4171.8|4169|4171.2|4168.4|5
1605159880000|2020-11-12 05:44:40|4171.2|4168.4|4168.8|4166|4171.2|4168.4|4168.8|4166|76
1605159890000|2020-11-12 05:44:50|4169.6|4166.8|4168.8|4166|4169.6|4166.8|4168.8|4166|17
1605159900000|2020-11-12 05:45:00|4169.6|4166.8|4168.8|4166|4169.8|4167|4168.8|4166|13
1605159910000|2020-11-12 05:45:10|4169.3|4166.5|4169.2|4166.4|4169.8|4167|4168.8|4166|6
1605159920000|2020-11-12 05:45:20|4168.8|4166|4167.8|4165|4169.3|4166.5|4167.8|4165|7
1605159930000|2020-11-12 05:45:30|4168.8|4166|4167.2|4164.4|4168.8|4166|4166.8|4164|59
1605159940000|2020-11-12 05:45:40|4166.8|4164|4167.2|4164.4|4167.8|4165|4165.8|4163|31
1605159950000|2020-11-12 05:45:50|4167.3|4164.5|4166.8|4164|4167.8|4165|4166.7|4163.9|22
1605159960000|2020-11-12 05:46:00|4166.6|4163.8|4165.8|4163|4166.8|4164|4165.8|4163|12
1605159970000|2020-11-12 05:46:10|4166.2|4163.4|4165.8|4163|4166.2|4163.4|4165.2|4162.4|10
1605159980000|2020-11-12 05:46:20|4165.3|4162.5|4165.8|4163|4165.8|4163|4165.3|4162.5|10
1605159990000|2020-11-12 05:46:30|4166.2|4163.4|4167.8|4165|4167.8|4165|4166.2|4163.4|24
1605160000000|2020-11-12 05:46:40|4168.2|4165.4|4168.2|4165.4|4168.2|4165.4|4167.8|4165|2
1605160010000|2020-11-12 05:46:50|4168.4|4165.6|4168.3|4165.5|4168.4|4165.6|4167.8|4165|12
1605160020000|2020-11-12 05:47:00|4168.2|4165.4|4168.2|4165.4|4168.8|4166|4168.2|4165.4|8
1605160030000|2020-11-12 05:47:10|4168.8|4166|4168.3|4165.5|4169.2|4166.4|4168.2|4165.4|13
1605160040000|2020-11-12 05:47:20|4168.8|4166|4168.8|4166|4169.2|4166.4|4168.3|4165.5|5
1605160050000|2020-11-12 05:47:30|4168.2|4165.4|4168.8|4166|4169.2|4166.4|4168.2|4165.4|4
1605160060000|2020-11-12 05:47:40|4169.2|4166.4|4168.3|4165.5|4169.2|4166.4|4168.2|4165.4|16
1605160070000|2020-11-12 05:47:50|4168.2|4165.4|4167.8|4165|4168.3|4165.5|4167.8|4165|1
1605160080000|2020-11-12 05:48:00|4167.6|4164.8|4166.2|4163.4|4167.6|4164.8|4166.2|4163.4|30
1605160090000|2020-11-12 05:48:10|4166.3|4163.5|4166.2|4163.4|4166.8|4164|4165.8|4163|18
1605160100000|2020-11-12 05:48:20|4166.4|4163.6|4167.2|4164.4|4167.2|4164.4|4166.4|4163.6|5
1605160110000|2020-11-12 05:48:30|4167.3|4164.5|4168.2|4165.4|4168.2|4165.4|4167.3|4164.5|3
1605160120000|2020-11-12 05:48:40|4167.8|4165|4167.8|4165|4168.2|4165.4|4167.8|4165|0
1605160130000|2020-11-12 05:48:50|4168.2|4165.4|4169.2|4166.4|4169.8|4167|4167.8|4165|17
1605160140000|2020-11-12 05:49:00|4169.8|4167|4170.7|4167.9|4170.8|4168|4169.8|4167|28
1605160150000|2020-11-12 05:49:10|4170.2|4167.4|4171.2|4168.4|4171.8|4169|4170.2|4167.4|37
1605160160000|2020-11-12 05:49:20|4171.4|4168.6|4171.3|4168.5|4171.8|4169|4171.3|4168.5|13
1605160170000|2020-11-12 05:49:30|4171.2|4168.4|4171.8|4169|4171.8|4169|4171.2|4168.4|9
1605160180000|2020-11-12 05:49:40|4172.8|4170|4173.2|4170.4|4173.2|4170.4|4172.8|4170|12
1605160190000|2020-11-12 05:49:50|4173.8|4171|4173.8|4171|4173.8|4171|4173.8|4171|14
1605160200000|2020-11-12 05:50:00|4173.6|4170.8|4173.3|4170.5|4173.7|4170.9|4173.2|4170.4|10
1605160210000|2020-11-12 05:50:10|4173.8|4171|4173.8|4171|4174.2|4171.4|4173.8|4171|18
1605160220000|2020-11-12 05:50:20|4173.2|4170.4|4173.8|4171|4174.2|4171.4|4172.8|4170|14
1605160230000|2020-11-12 05:50:30|4174.7|4171.9|4174.2|4171.4|4174.7|4171.9|4174.2|4171.4|10
1605160240000|2020-11-12 05:50:40|4173.8|4171|4174.3|4171.5|4174.8|4172|4173.8|4171|2
1605160250000|2020-11-12 05:50:50|4174.6|4171.8|4174.3|4171.5|4174.8|4172|4174.2|4171.4|1
1605160260000|2020-11-12 05:51:00|4174.2|4171.4|4174.3|4171.5|4174.3|4171.5|4174.2|4171.4|1
1605160270000|2020-11-12 05:51:10|4174.2|4171.4|4174.2|4171.4|4174.8|4172|4174.2|4171.4|5
1605160280000|2020-11-12 05:51:20|4173.8|4171|4174.2|4171.4|4174.2|4171.4|4173.8|4171|6
1605160290000|2020-11-12 05:51:30|4174.3|4171.5|4174.3|4171.5|4175.2|4172.4|4174.2|4171.4|8
1605160300000|2020-11-12 05:51:40|4174.4|4171.6|4175.6|4172.8|4175.8|4173|4174.4|4171.6|14
1605160310000|2020-11-12 05:51:50|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|2
1605160320000|2020-11-12 05:52:00|4174.8|4172|4176.2|4173.4|4176.7|4173.9|4174.8|4172|18
1605160330000|2020-11-12 05:52:10|4176.6|4173.8|4177.2|4174.4|4177.2|4174.4|4176.6|4173.8|31
1605160340000|2020-11-12 05:52:20|4177.4|4174.6|4178.2|4175.4|4178.2|4175.4|4177.4|4174.6|17
1605160350000|2020-11-12 05:52:30|4178.6|4175.8|4179.2|4176.4|4179.2|4176.4|4178.6|4175.8|40
1605160360000|2020-11-12 05:52:40|4179.6|4176.8|4179.7|4176.9|4180.2|4177.4|4179.2|4176.4|14
1605160370000|2020-11-12 05:52:50|4179.8|4177|4179.7|4176.9|4180.2|4177.4|4179.6|4176.8|9
1605160380000|2020-11-12 05:53:00|4179.8|4177|4179.7|4176.9|4180.2|4177.4|4179.6|4176.8|20
1605160390000|2020-11-12 05:53:10|4179.6|4176.8|4180.2|4177.4|4180.2|4177.4|4179.6|4176.8|24
1605160400000|2020-11-12 05:53:20|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.2|4177.4|5
1605160410000|2020-11-12 05:53:30|4181.2|4178.4|4181.6|4178.8|4182.2|4179.4|4181.2|4178.4|24
1605160420000|2020-11-12 05:53:40|4181.8|4179|4182.2|4179.4|4183.1|4180.3|4181.8|4179|22
1605160430000|2020-11-12 05:53:50|4182|4179.2|4182.2|4179.4|4182.6|4179.8|4181.6|4178.8|12
1605160440000|2020-11-12 05:54:00|4182|4179.2|4181.2|4178.4|4182|4179.2|4180.7|4177.9|8
1605160450000|2020-11-12 05:54:10|4181.6|4178.8|4180.2|4177.4|4181.6|4178.8|4180.2|4177.4|3
1605160460000|2020-11-12 05:54:20|4180.6|4177.8|4181.2|4178.4|4181.6|4178.8|4180.2|4177.4|7
1605160470000|2020-11-12 05:54:30|4180.7|4177.9|4180.2|4177.4|4180.7|4177.9|4180.2|4177.4|11
1605160480000|2020-11-12 05:54:40|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.2|4177.4|2
1605160490000|2020-11-12 05:54:50|4180.8|4178|4181.6|4178.8|4181.6|4178.8|4180.8|4178|6
1605160500000|2020-11-12 05:55:00|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|2
1605160510000|2020-11-12 05:55:10|4180.7|4177.9|4178.2|4175.4|4180.7|4177.9|4178.2|4175.4|30
1605160520000|2020-11-12 05:55:20|4178.6|4175.8|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|6
1605160530000|2020-11-12 05:55:30|4179|4176.2|4177.7|4174.9|4179|4176.2|4177.6|4174.8|14
1605160540000|2020-11-12 05:55:40|4177.2|4174.4|4176.2|4173.4|4178.2|4175.4|4176.2|4173.4|6
1605160550000|2020-11-12 05:55:50|4176.4|4173.6|4177.7|4174.9|4177.8|4175|4176.2|4173.4|14
1605160560000|2020-11-12 05:56:00|4177.3|4174.5|4175.8|4173|4177.3|4174.5|4175.8|4173|6
1605160570000|2020-11-12 05:56:10|4176.2|4173.4|4177.2|4174.4|4177.2|4174.4|4176.2|4173.4|9
1605160590000|2020-11-12 05:56:30|4176.8|4174|4177.8|4175|4177.8|4175|4176.8|4174|11
1605160600000|2020-11-12 05:56:40|4177.7|4174.9|4176.8|4174|4177.7|4174.9|4176.8|4174|3
1605160610000|2020-11-12 05:56:50|4176.2|4173.4|4175.3|4172.5|4176.2|4173.4|4175.2|4172.4|23
1605160620000|2020-11-12 05:57:00|4175.4|4172.6|4176.8|4174|4176.8|4174|4175.4|4172.6|3
1605160630000|2020-11-12 05:57:10|4177.2|4174.4|4177.8|4175|4178.8|4176|4177.2|4174.4|9
1605160640000|2020-11-12 05:57:20|4178.2|4175.4|4177.2|4174.4|4178.7|4175.9|4176.8|4174|27
1605160650000|2020-11-12 05:57:30|4176.8|4174|4177.3|4174.5|4177.8|4175|4176.8|4174|5
1605160660000|2020-11-12 05:57:40|4177.4|4174.6|4176.8|4174|4177.8|4175|4176.8|4174|2
1605160670000|2020-11-12 05:57:50|4176.2|4173.4|4176.2|4173.4|4176.3|4173.5|4176.2|4173.4|5
1605160680000|2020-11-12 05:58:00|4175.8|4173|4175.2|4172.4|4175.8|4173|4174.8|4172|15
1605160690000|2020-11-12 05:58:10|4175.8|4173|4175.8|4173|4175.8|4173|4174.8|4172|8
1605160700000|2020-11-12 05:58:20|4175.3|4172.5|4174.8|4172|4175.3|4172.5|4174.8|4172|3
1605160710000|2020-11-12 05:58:30|4175.2|4172.4|4175.3|4172.5|4175.8|4173|4175.2|4172.4|3
1605160720000|2020-11-12 05:58:40|4175.2|4172.4|4175.8|4173|4175.8|4173|4175.2|4172.4|8
1605160730000|2020-11-12 05:58:50|4176.2|4173.4|4175.8|4173|4176.2|4173.4|4174.8|4172|4
1605160740000|2020-11-12 05:59:00|4175.6|4172.8|4175.3|4172.5|4175.8|4173|4175.2|4172.4|3
1605160750000|2020-11-12 05:59:10|4175.2|4172.4|4174.2|4171.4|4175.8|4173|4174.2|4171.4|11
1605160760000|2020-11-12 05:59:20|||||||||3
1605160770000|2020-11-12 05:59:30|4174.3|4171.5|4175.3|4172.5|4175.8|4173|4174.3|4171.5|22
1605160780000|2020-11-12 05:59:40|4175.2|4172.4|4174.2|4171.4|4175.2|4172.4|4174.2|4171.4|8
1605160790000|2020-11-12 05:59:50|4173.8|4171|4174.2|4171.4|4174.6|4171.8|4173.8|4171|3
1605160800000|2020-11-12 06:00:00|4174|4171.2|4177.8|4175|4177.8|4175|4173.2|4170.4|54
1605160810000|2020-11-12 06:00:10|4178.2|4175.4|4177.3|4174.5|4178.2|4175.4|4177.2|4174.4|14
1605160820000|2020-11-12 06:00:20|4177.8|4175|4179.8|4177|4179.8|4177|4177.8|4175|26
1605160830000|2020-11-12 06:00:30|4179.2|4176.4|4179.3|4176.5|4179.8|4177|4178.8|4176|10
1605160840000|2020-11-12 06:00:40|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4178.8|4176|0
1605160850000|2020-11-12 06:00:50|4179.3|4176.5|4179.2|4176.4|4179.4|4176.6|4179.2|4176.4|3
1605160860000|2020-11-12 06:01:00|4178.8|4176|4178.8|4176|4178.8|4176|4178.8|4176|0
1605160870000|2020-11-12 06:01:10|4178.2|4175.4|4177.8|4175|4178.3|4175.5|4177.8|4175|12
1605160880000|2020-11-12 06:01:20|4177.2|4174.4|4177.3|4174.5|4177.3|4174.5|4176.2|4173.4|22
1605160890000|2020-11-12 06:01:30|4177.2|4174.4|4176.8|4174|4177.3|4174.5|4176.8|4174|0
1605160900000|2020-11-12 06:01:40|4177.8|4175|4178.8|4176|4178.8|4176|4177.7|4174.9|9
1605160910000|2020-11-12 06:01:50|4179.2|4176.4|4179.3|4176.5|4179.7|4176.9|4179.2|4176.4|2
1605160920000|2020-11-12 06:02:00|4179.2|4176.4|4177.8|4175|4179.3|4176.5|4177.3|4174.5|7
1605160930000|2020-11-12 06:02:10|4177.7|4174.9|4177.2|4174.4|4177.8|4175|4176.8|4174|2
1605160940000|2020-11-12 06:02:20|4177.3|4174.5|4179.8|4177|4180.2|4177.4|4177.3|4174.5|12
1605160950000|2020-11-12 06:02:30|4180.2|4177.4|4179.8|4177|4180.2|4177.4|4179.2|4176.4|9
1605160960000|2020-11-12 06:02:40|4180.2|4177.4|4179.8|4177|4180.2|4177.4|4179.8|4177|10
1605160970000|2020-11-12 06:02:50|4179.7|4176.9|4178.2|4175.4|4179.7|4176.9|4178.2|4175.4|9
1605160980000|2020-11-12 06:03:00|4177.8|4175|4176.8|4174|4177.8|4175|4176.8|4174|2
1605160990000|2020-11-12 06:03:10|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|3
1605161000000|2020-11-12 06:03:20|4177.3|4174.5|4176.8|4174|4177.3|4174.5|4176.3|4173.5|3
1605161010000|2020-11-12 06:03:30|4177.2|4174.4|4177.3|4174.5|4177.7|4174.9|4177.2|4174.4|3
1605161020000|2020-11-12 06:03:40|4177.4|4174.6|4177.3|4174.5|4178.2|4175.4|4177.2|4174.4|16
1605161030000|2020-11-12 06:03:50|4177.2|4174.4|4175.3|4172.5|4177.3|4174.5|4175.2|4172.4|13
1605161040000|2020-11-12 06:04:00|4175.2|4172.4|4174.8|4172|4175.2|4172.4|4174.8|4172|8
1605161050000|2020-11-12 06:04:10|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|10
1605161060000|2020-11-12 06:04:20|4175.3|4172.5|4175.2|4172.4|4175.8|4173|4174.8|4172|5
1605161070000|2020-11-12 06:04:30|4173.2|4170.4|4172.8|4170|4173.8|4171|4172.8|4170|52
1605161080000|2020-11-12 06:04:40|||||||||2
1605161090000|2020-11-12 06:04:50|4173.2|4170.4|4173.8|4171|4173.8|4171|4173.2|4170.4|4
1605161100000|2020-11-12 06:05:00|4173.7|4170.9|4173.8|4171|4173.8|4171|4173.7|4170.9|0
1605161110000|2020-11-12 06:05:10|4174.6|4171.8|4174.8|4172|4174.8|4172|4174.2|4171.4|3
1605161120000|2020-11-12 06:05:20|4174.6|4171.8|4174.8|4172|4174.8|4172|4174.6|4171.8|4
1605161130000|2020-11-12 06:05:30|4174.7|4171.9|4174.3|4171.5|4174.8|4172|4174.2|4171.4|1
1605161140000|2020-11-12 06:05:40|4174.4|4171.6|4174.3|4171.5|4174.8|4172|4174.3|4171.5|2
1605161150000|2020-11-12 06:05:50|4174.8|4172|4174.8|4172|4174.8|4172|4174.2|4171.4|2
1605161160000|2020-11-12 06:06:00|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|0
1605161170000|2020-11-12 06:06:10|4174.8|4172|4174.8|4172|4174.8|4172|4173.8|4171|2
1605161180000|2020-11-12 06:06:20|4175.2|4172.4|4174.8|4172|4175.2|4172.4|4174.8|4172|0
1605161190000|2020-11-12 06:06:30|4174.3|4171.5|4174.8|4172|4175.2|4172.4|4174.3|4171.5|0
1605161210000|2020-11-12 06:06:50|4175.2|4172.4|4174.8|4172|4175.2|4172.4|4174.8|4172|3
1605161220000|2020-11-12 06:07:00|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4174.8|4172|2
1605161230000|2020-11-12 06:07:10|4175.3|4172.5|4175.2|4172.4|4175.3|4172.5|4174.8|4172|5
1605161240000|2020-11-12 06:07:20|4174.8|4172|4173.8|4171|4174.8|4172|4173.2|4170.4|17
1605161250000|2020-11-12 06:07:30|4174.2|4171.4|4174.8|4172|4175.2|4172.4|4174.2|4171.4|1
1605161260000|2020-11-12 06:07:40|4174.6|4171.8|4174.2|4171.4|4174.6|4171.8|4174.2|4171.4|3
1605161270000|2020-11-12 06:07:50|4173.8|4171|4173.8|4171|4173.8|4171|4173.8|4171|0
1605161280000|2020-11-12 06:08:00|4173.6|4170.8|4173.2|4170.4|4173.8|4171|4173.2|4170.4|2
1605161290000|2020-11-12 06:08:10|4172.8|4170|4172.8|4170|4173.2|4170.4|4172.8|4170|0
1605161300000|2020-11-12 06:08:20|4172.7|4169.9|4171.8|4169|4172.7|4169.9|4171.8|4169|36
1605161310000|2020-11-12 06:08:30|4171.4|4168.6|4172.8|4170|4172.8|4170|4171.2|4168.4|14
1605161320000|2020-11-12 06:08:40|4172.7|4169.9|4171.8|4169|4172.7|4169.9|4171.8|4169|3
1605161330000|2020-11-12 06:08:50|4171.3|4168.5|4170.8|4168|4171.8|4169|4170.8|4168|3
1605161340000|2020-11-12 06:09:00|4171.2|4168.4|4171.8|4169|4171.8|4169|4171.2|4168.4|6
1605161350000|2020-11-12 06:09:10|4172.4|4169.6|4172.3|4169.5|4172.4|4169.6|4171.8|4169|15
1605161360000|2020-11-12 06:09:20|4172.2|4169.4|4172.3|4169.5|4172.8|4170|4172.2|4169.4|4
1605161370000|2020-11-12 06:09:30|4172.2|4169.4|4172.3|4169.5|4172.3|4169.5|4171.8|4169|3
1605161380000|2020-11-12 06:09:40|4172.2|4169.4|4171.8|4169|4172.2|4169.4|4171.8|4169|1
1605161390000|2020-11-12 06:09:50|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|4170.3|4167.5|8
1605161400000|2020-11-12 06:10:00|4170.8|4168|4169.8|4167|4171.2|4168.4|4169.8|4167|4
1605161410000|2020-11-12 06:10:10|4169.6|4166.8|4170.2|4167.4|4170.2|4167.4|4169.2|4166.4|14
1605161420000|2020-11-12 06:10:20|4169.8|4167|4171.2|4168.4|4171.2|4168.4|4169.8|4167|8
1605161430000|2020-11-12 06:10:30|||||||||1
1605161440000|2020-11-12 06:10:40|4170.8|4168|4170.2|4167.4|4170.8|4168|4170.2|4167.4|12
1605161450000|2020-11-12 06:10:50|4170.3|4167.5|4170.8|4168|4171.2|4168.4|4170.2|4167.4|8
1605161460000|2020-11-12 06:11:00|4170.7|4167.9|4170.8|4168|4170.8|4168|4170.3|4167.5|1
1605161470000|2020-11-12 06:11:10|4171.2|4168.4|4170.8|4168|4171.2|4168.4|4170.8|4168|0
1605161480000|2020-11-12 06:11:20|||||||||3
1605161490000|2020-11-12 06:11:30|||||||||5
1605161500000|2020-11-12 06:11:40|4171|4168.2|4170.3|4167.5|4171.8|4169|4170.3|4167.5|11
1605161510000|2020-11-12 06:11:50|4170.8|4168|4170.8|4168|4170.8|4168|4170.7|4167.9|2
1605161520000|2020-11-12 06:12:00|4170.7|4167.9|4170.8|4168|4170.8|4168|4170.2|4167.4|3
1605161530000|2020-11-12 06:12:10|4169.8|4167|4168.2|4165.4|4169.8|4167|4167.8|4165|20
1605161540000|2020-11-12 06:12:20|4167.8|4165|4166.8|4164|4167.8|4165|4166.8|4164|2
1605161550000|2020-11-12 06:12:30|4165.8|4163|4165.8|4163|4165.8|4163|4165.8|4163|15
1605161560000|2020-11-12 06:12:40|4166|4163.2|4166.8|4164|4166.8|4164|4166|4163.2|12
1605161570000|2020-11-12 06:12:50|4166.2|4163.4|4166.2|4163.4|4166.8|4164|4166.2|4163.4|9
1605161580000|2020-11-12 06:13:00|4166.6|4163.8|4166.8|4164|4166.8|4164|4165.8|4163|16
1605161590000|2020-11-12 06:13:10|||||||||1
1605161600000|2020-11-12 06:13:20|4166.6|4163.8|4166.3|4163.5|4166.6|4163.8|4166.2|4163.4|11
1605161610000|2020-11-12 06:13:30|4166.2|4163.4|4166.3|4163.5|4166.3|4163.5|4165.8|4163|1
1605161620000|2020-11-12 06:13:40|4165.8|4163|4164.8|4162|4165.8|4163|4164.8|4162|17
1605161630000|2020-11-12 06:13:50|4165.3|4162.5|4164.2|4161.4|4165.3|4162.5|4164.2|4161.4|31
1605161640000|2020-11-12 06:14:00|4163.8|4161|4163.8|4161|4163.8|4161|4162.8|4160|56
1605161650000|2020-11-12 06:14:10|4163.7|4160.9|4162.3|4159.5|4163.7|4160.9|4162.3|4159.5|9
1605161660000|2020-11-12 06:14:20|4162.8|4160|4165.2|4162.4|4165.2|4162.4|4162.8|4160|30
1605161670000|2020-11-12 06:14:30|4165.8|4163|4165.8|4163|4166.2|4163.4|4165.3|4162.5|7
1605161680000|2020-11-12 06:14:40|4165.3|4162.5|4163.2|4160.4|4165.3|4162.5|4162.8|4160|24
1605161690000|2020-11-12 06:14:50|4163.8|4161|4158.3|4155.5|4163.8|4161|4156.8|4154|141
1605161700000|2020-11-12 06:15:00|4158.8|4156|4159.8|4157|4160.3|4157.5|4156.7|4153.9|76
1605161710000|2020-11-12 06:15:10|4160.2|4157.4|4160.2|4157.4|4160.7|4157.9|4157.2|4154.4|84
1605161720000|2020-11-12 06:15:20|4159.8|4157|4159.8|4157|4160.3|4157.5|4157.8|4155|78
1605161730000|2020-11-12 06:15:30|4160.2|4157.4|4161.8|4159|4162.2|4159.4|4159.8|4157|38
1605161740000|2020-11-12 06:15:40|4161.7|4158.9|4160.2|4157.4|4162.2|4159.4|4160.2|4157.4|20
1605161750000|2020-11-12 06:15:50|4160.3|4157.5|4158.2|4155.4|4160.3|4157.5|4157.7|4154.9|20
1605161760000|2020-11-12 06:16:00|4158.4|4155.6|4159.2|4156.4|4159.2|4156.4|4158.2|4155.4|36
1605161770000|2020-11-12 06:16:10|4158.7|4155.9|4157.2|4154.4|4158.7|4155.9|4156.6|4153.8|30
1605161780000|2020-11-12 06:16:20|4156.8|4154|4157.2|4154.4|4157.2|4154.4|4156.6|4153.8|31
1605161790000|2020-11-12 06:16:30|4157.1|4154.3|4157.2|4154.4|4157.2|4154.4|4155.8|4153|13
1605161800000|2020-11-12 06:16:40|4156.8|4154|4157.6|4154.8|4158.2|4155.4|4156.8|4154|21
1605161810000|2020-11-12 06:16:50|4157.2|4154.4|4157.7|4154.9|4157.8|4155|4156.8|4154|10
1605161820000|2020-11-12 06:17:00|4157.8|4155|4157.7|4154.9|4158.2|4155.4|4157.6|4154.8|14
1605161830000|2020-11-12 06:17:10|4157.8|4155|4157.2|4154.4|4159.2|4156.4|4157.2|4154.4|32
1605161840000|2020-11-12 06:17:20|4156.8|4154|4157.8|4155|4157.8|4155|4156.8|4154|19
1605161850000|2020-11-12 06:17:30|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|1
1605161860000|2020-11-12 06:17:40|4158.3|4155.5|4158.2|4155.4|4158.8|4156|4157.7|4154.9|7
1605161870000|2020-11-12 06:17:50|4157.8|4155|4158.2|4155.4|4158.2|4155.4|4157.6|4154.8|4
1605161880000|2020-11-12 06:18:00|4158.8|4156|4159.7|4156.9|4159.8|4157|4158.8|4156|12
1605161890000|2020-11-12 06:18:10|4159.6|4156.8|4158.2|4155.4|4159.6|4156.8|4158.2|4155.4|5
1605161900000|2020-11-12 06:18:20|4157.8|4155|4158.2|4155.4|4158.8|4156|4157.7|4154.9|22
1605161910000|2020-11-12 06:18:30|4157.8|4155|4158.2|4155.4|4158.8|4156|4157.8|4155|7
1605161920000|2020-11-12 06:18:40|4157.8|4155|4156.6|4153.8|4157.8|4155|4156.6|4153.8|20
1605161930000|2020-11-12 06:18:50|4156.2|4153.4|4154.6|4151.8|4156.2|4153.4|4154.6|4151.8|46
1605161940000|2020-11-12 06:19:00|4154.2|4151.4|4154.8|4152|4155.2|4152.4|4154.2|4151.4|50
1605161950000|2020-11-12 06:19:10|4154.7|4151.9|4154.7|4151.9|4155.2|4152.4|4154.2|4151.4|25
1605161960000|2020-11-12 06:19:20|4154.6|4151.8|4153.6|4150.8|4155.6|4152.8|4153.6|4150.8|25
1605161970000|2020-11-12 06:19:30|4153.2|4150.4|4153.1|4150.3|4153.6|4150.8|4151.7|4148.9|87
1605161980000|2020-11-12 06:19:40|4153.2|4150.4|4152.6|4149.8|4153.2|4150.4|4152.2|4149.4|61
1605161990000|2020-11-12 06:19:50|4152.2|4149.4|4152.7|4149.9|4153.6|4150.8|4151.6|4148.8|43
1605162000000|2020-11-12 06:20:00|4152.6|4149.8|4149.8|4147|4152.8|4150|4149.8|4147|87
1605162010000|2020-11-12 06:20:10|4149.6|4146.8|4151.2|4148.4|4152.8|4150|4149.6|4146.8|105
1605162020000|2020-11-12 06:20:20|4151.7|4148.9|4151.2|4148.4|4152.7|4149.9|4151|4148.2|47
1605162030000|2020-11-12 06:20:30|4150.6|4147.8|4150.6|4147.8|4151.6|4148.8|4150.2|4147.4|32
1605162040000|2020-11-12 06:20:40|4150.7|4147.9|4151.6|4148.8|4151.6|4148.8|4150.7|4147.9|9
1605162050000|2020-11-12 06:20:50|4151.2|4148.4|4151.6|4148.8|4151.6|4148.8|4150.8|4148|4
1605162060000|2020-11-12 06:21:00|4151.2|4148.4|4151.6|4148.8|4151.6|4148.8|4150.6|4147.8|20
1605162070000|2020-11-12 06:21:10|4151.2|4148.4|4151.2|4148.4|4151.6|4148.8|4150.6|4147.8|13
1605162080000|2020-11-12 06:21:20|4151.6|4148.8|4151.2|4148.4|4151.6|4148.8|4151.2|4148.4|5
1605162090000|2020-11-12 06:21:30|4150.7|4147.9|4150.2|4147.4|4151.1|4148.3|4150.2|4147.4|7
1605162100000|2020-11-12 06:21:40|4150.6|4147.8|4151.2|4148.4|4151.6|4148.8|4150.6|4147.8|9
1605162110000|2020-11-12 06:21:50|4151.6|4148.8|4151.6|4148.8|4151.6|4148.8|4151.2|4148.4|7
1605162120000|2020-11-12 06:22:00|4151.2|4148.4|4152.6|4149.8|4153.2|4150.4|4151.2|4148.4|25
1605162130000|2020-11-12 06:22:10|4152.2|4149.4|4150.7|4147.9|4152.2|4149.4|4150.2|4147.4|30
1605162140000|2020-11-12 06:22:20|4150.8|4148|4150.8|4148|4151.2|4148.4|4150.6|4147.8|11
1605162150000|2020-11-12 06:22:30|4150.2|4147.4|4150.2|4147.4|4150.7|4147.9|4150.2|4147.4|5
1605162160000|2020-11-12 06:22:40|4150.3|4147.5|4145.2|4142.4|4150.8|4148|4141.7|4138.9|357
1605162170000|2020-11-12 06:22:50|4145.4|4142.6|4145.2|4142.4|4145.8|4143|4145.2|4142.4|20
1605162180000|2020-11-12 06:23:00|4145|4142.2|4142.7|4139.9|4145|4142.2|4142.6|4139.8|69
1605162190000|2020-11-12 06:23:10|4142.8|4140|4142.6|4139.8|4143.6|4140.8|4142.2|4139.4|112
1605162200000|2020-11-12 06:23:20|4142.2|4139.4|4141.2|4138.4|4142.6|4139.8|4140.6|4137.8|100
1605162210000|2020-11-12 06:23:30|4141.6|4138.8|4145.2|4142.4|4145.2|4142.4|4141.6|4138.8|69
1605162220000|2020-11-12 06:23:40|4144.8|4142|4146.2|4143.4|4146.2|4143.4|4144.7|4141.9|25
1605162230000|2020-11-12 06:23:50|4146.6|4143.8|4145.6|4142.8|4146.6|4143.8|4145.2|4142.4|29
1605162240000|2020-11-12 06:24:00|4145.2|4142.4|4147.2|4144.4|4149.2|4146.4|4145.2|4142.4|89
1605162250000|2020-11-12 06:24:10|4146.7|4143.9|4146.2|4143.4|4146.8|4144|4145.6|4142.8|23
1605162260000|2020-11-12 06:24:20|4146.8|4144|4145.8|4143|4146.8|4144|4145.2|4142.4|14
1605162270000|2020-11-12 06:24:30|4145.7|4142.9|4144.8|4142|4145.7|4142.9|4144.8|4142|3
1605162280000|2020-11-12 06:24:40|4144.7|4141.9|4144.8|4142|4144.8|4142|4143.8|4141|12
1605162290000|2020-11-12 06:24:50|4144.7|4141.9|4144.8|4142|4144.8|4142|4144.2|4141.4|10
1605162300000|2020-11-12 06:25:00|4145.8|4143|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|22
1605162310000|2020-11-12 06:25:10|4146.7|4143.9|4148.2|4145.4|4148.2|4145.4|4146.2|4143.4|32
1605162320000|2020-11-12 06:25:20|||||||||7
1605162330000|2020-11-12 06:25:30|4148.6|4145.8|4149.2|4146.4|4149.2|4146.4|4148.6|4145.8|2
1605162340000|2020-11-12 06:25:40|4148.8|4146|4146.2|4143.4|4149.6|4146.8|4145.8|4143|46
1605162350000|2020-11-12 06:25:50|4146.4|4143.6|4146.7|4143.9|4147.2|4144.4|4146.4|4143.6|29
1605162360000|2020-11-12 06:26:00|4146.3|4143.5|4147.2|4144.4|4147.3|4144.5|4146.2|4143.4|3
1605162370000|2020-11-12 06:26:10|4146.8|4144|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|13
1605162380000|2020-11-12 06:26:20|4146.4|4143.6|4144.8|4142|4146.4|4143.6|4144.8|4142|11
1605162390000|2020-11-12 06:26:30|4144.6|4141.8|4145.2|4142.4|4145.2|4142.4|4144.3|4141.5|19
1605162400000|2020-11-12 06:26:40|||||||||1
1605162410000|2020-11-12 06:26:50|4145.6|4142.8|4145.8|4143|4145.8|4143|4145.2|4142.4|6
1605162420000|2020-11-12 06:27:00|4145.3|4142.5|4145.3|4142.5|4145.8|4143|4145.2|4142.4|8
1605162430000|2020-11-12 06:27:10|4145.2|4142.4|4145.2|4142.4|4145.7|4142.9|4144.8|4142|7
1605162440000|2020-11-12 06:27:20|4144.8|4142|4142.6|4139.8|4145.2|4142.4|4142.2|4139.4|24
1605162450000|2020-11-12 06:27:30|4142.2|4139.4|4142.7|4139.9|4143.2|4140.4|4142.2|4139.4|49
1605162460000|2020-11-12 06:27:40|4142.8|4140|4144.2|4141.4|4144.2|4141.4|4142.8|4140|20
1605162470000|2020-11-12 06:27:50|4144.4|4141.6|4144.7|4141.9|4144.8|4142|4144.3|4141.5|7
1605162480000|2020-11-12 06:28:00|4144.6|4141.8|4146.2|4143.4|4146.2|4143.4|4143.8|4141|14
1605162490000|2020-11-12 06:28:10|4146.3|4143.5|4145.8|4143|4146.7|4143.9|4145.2|4142.4|15
1605162500000|2020-11-12 06:28:20|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4144.8|4142|4
1605162510000|2020-11-12 06:28:30|||||||||2
1605162520000|2020-11-12 06:28:40|4144.8|4142|4143.2|4140.4|4144.8|4142|4143.2|4140.4|21
1605162530000|2020-11-12 06:28:50|4142.6|4139.8|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|13
1605162540000|2020-11-12 06:29:00|4143.4|4140.6|4143.3|4140.5|4143.4|4140.6|4143.2|4140.4|27
1605162550000|2020-11-12 06:29:10|4143.7|4140.9|4146.2|4143.4|4146.2|4143.4|4143.7|4140.9|7
1605162560000|2020-11-12 06:29:20|4146.6|4143.8|4145.3|4142.5|4146.6|4143.8|4145.3|4142.5|6
1605162570000|2020-11-12 06:29:30|4145.2|4142.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|9
1605162580000|2020-11-12 06:29:40|4143.8|4141|4143.6|4140.8|4143.8|4141|4143.6|4140.8|11
1605162590000|2020-11-12 06:29:50|4143.2|4140.4|4143.2|4140.4|4143.8|4141|4143.2|4140.4|6
1605162600000|2020-11-12 06:30:00|4143.7|4140.9|4143.2|4140.4|4143.8|4141|4142.2|4139.4|24
1605162610000|2020-11-12 06:30:10|4143.3|4140.5|4144.8|4142|4145.2|4142.4|4143.3|4140.5|15
1605162620000|2020-11-12 06:30:20|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4144.8|4142|2
1605162630000|2020-11-12 06:30:30|4145.6|4142.8|4147.2|4144.4|4147.6|4144.8|4145.2|4142.4|18
1605162640000|2020-11-12 06:30:40|4146.8|4144|4147.2|4144.4|4147.2|4144.4|4146.7|4143.9|5
1605162650000|2020-11-12 06:30:50|4147.3|4144.5|4148.2|4145.4|4148.2|4145.4|4147.2|4144.4|15
1605162660000|2020-11-12 06:31:00|4148.6|4145.8|4149.2|4146.4|4149.7|4146.9|4148.2|4145.4|43
1605162670000|2020-11-12 06:31:10|4149.4|4146.6|4149.2|4146.4|4149.8|4147|4148.8|4146|13
1605162680000|2020-11-12 06:31:20|4148.8|4146|4148.8|4146|4148.8|4146|4148.8|4146|6
1605162690000|2020-11-12 06:31:30|||||||||5
1605162700000|2020-11-12 06:31:40|4149.3|4146.5|4149.2|4146.4|4149.3|4146.5|4148.8|4146|9
1605162710000|2020-11-12 06:31:50|4148.8|4146|4148.2|4145.4|4148.8|4146|4147.8|4145|28
1605162720000|2020-11-12 06:32:00|4148.8|4146|4150.2|4147.4|4150.8|4148|4148.8|4146|39
1605162730000|2020-11-12 06:32:10|4150.7|4147.9|4150.8|4148|4150.8|4148|4150.2|4147.4|24
1605162740000|2020-11-12 06:32:20|4150.9|4148.1|4151.8|4149|4151.8|4149|4150.9|4148.1|20
1605162750000|2020-11-12 06:32:30|4152.2|4149.4|4152.2|4149.4|4152.2|4149.4|4152.2|4149.4|6
1605162760000|2020-11-12 06:32:40|4151.8|4149|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|17
1605162770000|2020-11-12 06:32:50|4150.8|4148|4150.2|4147.4|4150.8|4148|4149.6|4146.8|44
1605162780000|2020-11-12 06:33:00|4150.4|4147.6|4151.2|4148.4|4152.2|4149.4|4150.4|4147.6|9
1605162790000|2020-11-12 06:33:10|4151.7|4148.9|4152.8|4150|4153.2|4150.4|4151.3|4148.5|12
1605162800000|2020-11-12 06:33:20|4153.2|4150.4|4150.8|4148|4153.2|4150.4|4150.8|4148|17
1605162810000|2020-11-12 06:33:30|4151.2|4148.4|4151.2|4148.4|4151.8|4149|4150.8|4148|10
1605162820000|2020-11-12 06:33:40|4150.8|4148|4150.8|4148|4150.8|4148|4150.8|4148|5
1605162830000|2020-11-12 06:33:50|4151.2|4148.4|4150.8|4148|4151.2|4148.4|4150.8|4148|1
1605162840000|2020-11-12 06:34:00|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|8
1605162850000|2020-11-12 06:34:10|4150.8|4148|4150.2|4147.4|4150.8|4148|4150.2|4147.4|13
1605162860000|2020-11-12 06:34:20|4150.6|4147.8|4150.2|4147.4|4150.8|4148|4150.2|4147.4|20
1605162870000|2020-11-12 06:34:30|4150.7|4147.9|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|23
1605162880000|2020-11-12 06:34:40|||||||||2
1605162890000|2020-11-12 06:34:50|||||||||1
1605162900000|2020-11-12 06:35:00|4150.8|4148|4151.2|4148.4|4152.2|4149.4|4150.8|4148|12
1605162910000|2020-11-12 06:35:10|4151.7|4148.9|4151.6|4148.8|4151.8|4149|4151.6|4148.8|1
1605162920000|2020-11-12 06:35:20|4151.2|4148.4|4150.6|4147.8|4151.8|4149|4150.6|4147.8|9
1605162930000|2020-11-12 06:35:30|4150.7|4147.9|4150.8|4148|4150.8|4148|4150.6|4147.8|6
1605162940000|2020-11-12 06:35:40|4151.8|4149|4153.2|4150.4|4153.2|4150.4|4151.8|4149|19
1605162950000|2020-11-12 06:35:50|4153.7|4150.9|4153.8|4151|4153.8|4151|4153.2|4150.4|33
1605162960000|2020-11-12 06:36:00|4154.2|4151.4|4155.2|4152.4|4155.8|4153|4154.2|4151.4|30
1605162970000|2020-11-12 06:36:10|4155.6|4152.8|4155.2|4152.4|4155.7|4152.9|4155.2|4152.4|18
1605162980000|2020-11-12 06:36:20|4155.6|4152.8|4153.8|4151|4155.6|4152.8|4153.8|4151|17
1605162990000|2020-11-12 06:36:30|4153.7|4150.9|4154.2|4151.4|4154.2|4151.4|4153.7|4150.9|7
1605163000000|2020-11-12 06:36:40|4154.7|4151.9|4154.7|4151.9|4155.2|4152.4|4154.7|4151.9|12
1605163010000|2020-11-12 06:36:50|4154.8|4152|4154.7|4151.9|4155.2|4152.4|4154.7|4151.9|4
1605163020000|2020-11-12 06:37:00|4154.2|4151.4|4153.2|4150.4|4154.6|4151.8|4153.2|4150.4|33
1605163030000|2020-11-12 06:37:10|||||||||3
1605163040000|2020-11-12 06:37:20|4153|4150.2|4153.2|4150.4|4153.2|4150.4|4152.6|4149.8|11
1605163050000|2020-11-12 06:37:30|4153.3|4150.5|4153.7|4150.9|4154.2|4151.4|4153.3|4150.5|10
1605163060000|2020-11-12 06:37:40|4153.6|4150.8|4153.7|4150.9|4153.7|4150.9|4153.2|4150.4|2
1605163070000|2020-11-12 06:37:50|4153.6|4150.8|4153.6|4150.8|4153.6|4150.8|4152.8|4150|7
1605163080000|2020-11-12 06:38:00|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|4152.8|4150|2
1605163090000|2020-11-12 06:38:10|4152.8|4150|4152.7|4149.9|4152.8|4150|4152.2|4149.4|5
1605163100000|2020-11-12 06:38:20|4152.6|4149.8|4152.6|4149.8|4152.6|4149.8|4152.6|4149.8|0
1605163110000|2020-11-12 06:38:30|4151.8|4149|4150.6|4147.8|4152.2|4149.4|4150.6|4147.8|15
1605163120000|2020-11-12 06:38:40|4150.7|4147.9|4150.7|4147.9|4151.2|4148.4|4150.6|4147.8|12
1605163130000|2020-11-12 06:38:50|4150.6|4147.8|4151.6|4148.8|4151.6|4148.8|4150.6|4147.8|8
1605163140000|2020-11-12 06:39:00|4151.2|4148.4|4151.2|4148.4|4151.6|4148.8|4151.2|4148.4|5
1605163150000|2020-11-12 06:39:10|4150.6|4147.8|4150.6|4147.8|4150.8|4148|4150.6|4147.8|83
1605163160000|2020-11-12 06:39:20|4149.6|4146.8|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|13
1605163170000|2020-11-12 06:39:30|4148.8|4146|4149.7|4146.9|4150.2|4147.4|4148.8|4146|20
1605163180000|2020-11-12 06:39:40|4149.8|4147|4150.2|4147.4|4150.6|4147.8|4149.8|4147|0
1605163190000|2020-11-12 06:39:50|4150.3|4147.5|4152.2|4149.4|4152.2|4149.4|4150.3|4147.5|25
1605163200000|2020-11-12 06:40:00|4151.8|4149|4151.7|4148.9|4151.8|4149|4151.2|4148.4|7
1605163210000|2020-11-12 06:40:10|4151.8|4149|4150.8|4148|4151.8|4149|4150.7|4147.9|17
1605163220000|2020-11-12 06:40:20|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|1
1605163230000|2020-11-12 06:40:30|4151.6|4148.8|4152.2|4149.4|4152.2|4149.4|4151.2|4148.4|1
1605163240000|2020-11-12 06:40:40|4151.8|4149|4152.2|4149.4|4152.2|4149.4|4151.8|4149|1
1605163250000|2020-11-12 06:40:50|4151.8|4149|4151.7|4148.9|4152.2|4149.4|4151.7|4148.9|6
1605163260000|2020-11-12 06:41:00|4151.6|4148.8|4152.2|4149.4|4152.2|4149.4|4151.6|4148.8|1
1605163270000|2020-11-12 06:41:10|4151.7|4148.9|4151.2|4148.4|4151.7|4148.9|4150.8|4148|2
1605163280000|2020-11-12 06:41:20|||||||||1
1605163290000|2020-11-12 06:41:30|4151.6|4148.8|4151.2|4148.4|4151.6|4148.8|4151.2|4148.4|1
1605163300000|2020-11-12 06:41:40|4150.8|4148|4150.7|4147.9|4151.2|4148.4|4150.6|4147.8|5
1605163310000|2020-11-12 06:41:50|4150.6|4147.8|4151.2|4148.4|4151.2|4148.4|4150.6|4147.8|3
1605163320000|2020-11-12 06:42:00|4150.8|4148|4150.2|4147.4|4150.8|4148|4150.2|4147.4|7
1605163330000|2020-11-12 06:42:10|4150.8|4148|4151.2|4148.4|4151.2|4148.4|4150.8|4148|6
1605163340000|2020-11-12 06:42:20|4150.8|4148|4150.8|4148|4150.8|4148|4150.8|4148|1
1605163350000|2020-11-12 06:42:30|4150.7|4147.9|4151.2|4148.4|4151.2|4148.4|4150.7|4147.9|16
1605163360000|2020-11-12 06:42:40|4151.8|4149|4151.8|4149|4151.8|4149|4151.7|4148.9|8
1605163370000|2020-11-12 06:42:50|4151.7|4148.9|4151.8|4149|4151.8|4149|4151.3|4148.5|2
1605163380000|2020-11-12 06:43:00|4151.7|4148.9|4153.2|4150.4|4153.2|4150.4|4151.7|4148.9|8
1605163390000|2020-11-12 06:43:10|4153.5|4150.7|4154.2|4151.4|4154.2|4151.4|4153.2|4150.4|21
1605163400000|2020-11-12 06:43:20|4154.8|4152|4154.8|4152|4155.8|4153|4154.8|4152|19
1605163410000|2020-11-12 06:43:30|4155.2|4152.4|4154.8|4152|4155.3|4152.5|4154.8|4152|13
1605163420000|2020-11-12 06:43:40|4155.2|4152.4|4155.8|4153|4155.8|4153|4155.2|4152.4|10
1605163430000|2020-11-12 06:43:50|4155.2|4152.4|4155.3|4152.5|4155.8|4153|4155.2|4152.4|18
1605163440000|2020-11-12 06:44:00|4155.2|4152.4|4155.3|4152.5|4155.8|4153|4155.2|4152.4|9
1605163450000|2020-11-12 06:44:10|4155.2|4152.4|4153.2|4150.4|4155.3|4152.5|4153.2|4150.4|15
1605163460000|2020-11-12 06:44:20|4153.5|4150.7|4154.2|4151.4|4154.8|4152|4153.5|4150.7|18
1605163470000|2020-11-12 06:44:30|4153.8|4151|4154.2|4151.4|4156.2|4153.4|4153.3|4150.5|54
1605163480000|2020-11-12 06:44:40|4154.8|4152|4156.8|4154|4156.8|4154|4154.8|4152|56
1605163490000|2020-11-12 06:44:50|4156.6|4153.8|4156.7|4153.9|4156.8|4154|4156.2|4153.4|25
1605163500000|2020-11-12 06:45:00|4156.3|4153.5|4160.2|4157.4|4160.2|4157.4|4156.2|4153.4|49
1605163510000|2020-11-12 06:45:10|4160.6|4157.8|4160.2|4157.4|4160.8|4158|4160.2|4157.4|23
1605163520000|2020-11-12 06:45:20|4160.6|4157.8|4160.7|4157.9|4160.7|4157.9|4160.2|4157.4|15
1605163530000|2020-11-12 06:45:30|4160.8|4158|4160.7|4157.9|4161.6|4158.8|4160.2|4157.4|19
1605163540000|2020-11-12 06:45:40|4160.6|4157.8|4161.2|4158.4|4161.2|4158.4|4160.6|4157.8|8
1605163550000|2020-11-12 06:45:50|4161.6|4158.8|4161.8|4159|4162.2|4159.4|4160.8|4158|20
1605163560000|2020-11-12 06:46:00|4161.7|4158.9|4162.2|4159.4|4162.8|4160|4160.8|4158|48
1605163570000|2020-11-12 06:46:10|4161.6|4158.8|4162.2|4159.4|4163.2|4160.4|4161.6|4158.8|24
1605163580000|2020-11-12 06:46:20|4161.8|4159|4163.7|4160.9|4164.7|4161.9|4160.6|4157.8|143
1605163590000|2020-11-12 06:46:30|4163.6|4160.8|4164.6|4161.8|4164.8|4162|4163.1|4160.3|36
1605163600000|2020-11-12 06:46:40|4164.2|4161.4|4164.7|4161.9|4164.8|4162|4164.2|4161.4|45
1605163610000|2020-11-12 06:46:50|4164.6|4161.8|4163.7|4160.9|4164.6|4161.8|4163.6|4160.8|11
1605163620000|2020-11-12 06:47:00|4163.8|4161|4164.6|4161.8|4164.6|4161.8|4163.6|4160.8|34
1605163630000|2020-11-12 06:47:10|4164.2|4161.4|4164.7|4161.9|4164.8|4162|4162.2|4159.4|61
1605163640000|2020-11-12 06:47:20|4164.6|4161.8|4165.2|4162.4|4165.6|4162.8|4164.2|4161.4|14
1605163650000|2020-11-12 06:47:30|4164.6|4161.8|4164.2|4161.4|4164.6|4161.8|4164.2|4161.4|11
1605163660000|2020-11-12 06:47:40|4164.1|4161.3|4161.2|4158.4|4164.1|4161.3|4161.2|4158.4|23
1605163670000|2020-11-12 06:47:50|4161.6|4158.8|4162.2|4159.4|4162.6|4159.8|4161.6|4158.8|18
1605163680000|2020-11-12 06:48:00|4162.1|4159.3|4160.7|4157.9|4162.2|4159.4|4160.6|4157.8|27
1605163690000|2020-11-12 06:48:10|4160.6|4157.8|4160.7|4157.9|4160.7|4157.9|4159.2|4156.4|20
1605163700000|2020-11-12 06:48:20|4161.2|4158.4|4159.8|4157|4161.2|4158.4|4159.6|4156.8|17
1605163710000|2020-11-12 06:48:30|4159.7|4156.9|4160.6|4157.8|4161.2|4158.4|4159.6|4156.8|26
1605163720000|2020-11-12 06:48:40|4160.7|4157.9|4160.2|4157.4|4160.7|4157.9|4160.2|4157.4|7
1605163730000|2020-11-12 06:48:50|4160.7|4157.9|4160.7|4157.9|4161.2|4158.4|4160.7|4157.9|9
1605163740000|2020-11-12 06:49:00|4160.8|4158|4161.2|4158.4|4161.2|4158.4|4160.8|4158|3
1605163750000|2020-11-12 06:49:10|4160.7|4157.9|4160.2|4157.4|4160.7|4157.9|4160.2|4157.4|7
1605163760000|2020-11-12 06:49:20|4160.7|4157.9|4161.2|4158.4|4161.2|4158.4|4160.7|4157.9|5
1605163770000|2020-11-12 06:49:30|4161|4158.2|4160.2|4157.4|4161|4158.2|4159.6|4156.8|28
1605163780000|2020-11-12 06:49:40|4159.8|4157|4159.8|4157|4159.8|4157|4159.8|4157|0
1605163790000|2020-11-12 06:49:50|4159.7|4156.9|4159.2|4156.4|4159.7|4156.9|4158.8|4156|3
1605163800000|2020-11-12 06:50:00|4159|4156.2|4158.2|4155.4|4159|4156.2|4158.2|4155.4|10
1605163810000|2020-11-12 06:50:10|4158|4155.2|4157.2|4154.4|4158|4155.2|4157.2|4154.4|18
1605163820000|2020-11-12 06:50:20|4157.8|4155|4157.2|4154.4|4157.8|4155|4157.2|4154.4|16
1605163830000|2020-11-12 06:50:30|4156.7|4153.9|4157.2|4154.4|4157.6|4154.8|4156.7|4153.9|18
1605163840000|2020-11-12 06:50:40|4157.6|4154.8|4157.2|4154.4|4157.6|4154.8|4157.2|4154.4|5
1605163850000|2020-11-12 06:50:50|||||||||1
1605163860000|2020-11-12 06:51:00|4157.7|4154.9|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|11
1605163870000|2020-11-12 06:51:10|4157.8|4155|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|12
1605163880000|2020-11-12 06:51:20|||||||||1
1605163890000|2020-11-12 06:51:30|4158|4155.2|4158.2|4155.4|4158.2|4155.4|4158|4155.2|15
1605163900000|2020-11-12 06:51:40|4158.8|4156|4159.6|4156.8|4159.6|4156.8|4158.8|4156|29
1605163910000|2020-11-12 06:51:50|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.7|4155.9|11
1605163920000|2020-11-12 06:52:00|4158.7|4155.9|4157.8|4155|4158.8|4156|4157.2|4154.4|18
1605163930000|2020-11-12 06:52:10|4157.7|4154.9|4156.8|4154|4157.7|4154.9|4156.5|4153.7|8
1605163940000|2020-11-12 06:52:20|4156.2|4153.4|4155.2|4152.4|4156.2|4153.4|4154.2|4151.4|54
1605163950000|2020-11-12 06:52:30|4155.5|4152.7|4156.8|4154|4156.8|4154|4155.5|4152.7|15
1605163960000|2020-11-12 06:52:40|4156.7|4153.9|4156.8|4154|4157.2|4154.4|4156.2|4153.4|5
1605163970000|2020-11-12 06:52:50|4156.2|4153.4|4157.2|4154.4|4157.2|4154.4|4156.2|4153.4|8
1605163980000|2020-11-12 06:53:00|4156.8|4154|4157.2|4154.4|4157.2|4154.4|4156.3|4153.5|36
1605163990000|2020-11-12 06:53:10|4156.8|4154|4156.8|4154|4157.2|4154.4|4156.2|4153.4|10
1605164000000|2020-11-12 06:53:20|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|0
1605164010000|2020-11-12 06:53:30|4156.8|4154|4157.2|4154.4|4157.2|4154.4|4156.8|4154|2
1605164020000|2020-11-12 06:53:40|4156.2|4153.4|4156.7|4153.9|4156.9|4154.1|4156.2|4153.4|32
1605164030000|2020-11-12 06:53:50|4156.6|4153.8|4156.7|4153.9|4156.9|4154.1|4156.2|4153.4|3
1605164040000|2020-11-12 06:54:00|4156.9|4154.1|4156.7|4153.9|4156.9|4154.1|4156.2|4153.4|4
1605164050000|2020-11-12 06:54:10|4156.9|4154.1|4156.2|4153.4|4156.9|4154.1|4155.6|4152.8|49
1605164060000|2020-11-12 06:54:20|4155.9|4153.1|4156.2|4153.4|4156.2|4153.4|4155.9|4153.1|2
1605164070000|2020-11-12 06:54:30|||||||||2
1605164080000|2020-11-12 06:54:40|4156.6|4153.8|4156.2|4153.4|4156.6|4153.8|4156.2|4153.4|6
1605164090000|2020-11-12 06:54:50|4157.2|4154.4|4157.2|4154.4|4157.6|4154.8|4157.2|4154.4|19
1605164100000|2020-11-12 06:55:00|4157.6|4154.8|4158.1|4155.3|4158.6|4155.8|4157.6|4154.8|21
1605164110000|2020-11-12 06:55:10|4158.2|4155.4|4158.1|4155.3|4158.2|4155.4|4157.6|4154.8|10
1605164120000|2020-11-12 06:55:20|4158.2|4155.4|4158.2|4155.4|4158.6|4155.8|4157.6|4154.8|7
1605164130000|2020-11-12 06:55:30|4158.6|4155.8|4158.6|4155.8|4158.6|4155.8|4158.6|4155.8|2
1605164140000|2020-11-12 06:55:40|4158.9|4156.1|4158.7|4155.9|4159.6|4156.8|4158.6|4155.8|19
1605164150000|2020-11-12 06:55:50|4158.6|4155.8|4159.2|4156.4|4161.2|4158.4|4158.6|4155.8|32
1605164160000|2020-11-12 06:56:00|4159.5|4156.7|4159.7|4156.9|4160.6|4157.8|4159.2|4156.4|16
1605164170000|2020-11-12 06:56:10|4159.6|4156.8|4159.6|4156.8|4159.6|4156.8|4159.2|4156.4|3
1605164180000|2020-11-12 06:56:20|4159.2|4156.4|4162.7|4159.9|4162.7|4159.9|4159.2|4156.4|33
1605164190000|2020-11-12 06:56:30|4162.9|4160.1|4162.6|4159.8|4162.9|4160.1|4162.2|4159.4|16
1605164200000|2020-11-12 06:56:40|4162.7|4159.9|4164.2|4161.4|4164.6|4161.8|4162.2|4159.4|35
1605164210000|2020-11-12 06:56:50|4164.6|4161.8|4164.2|4161.4|4164.9|4162.1|4164.1|4161.3|15
1605164220000|2020-11-12 06:57:00|4164.5|4161.7|4164.2|4161.4|4164.5|4161.7|4164.2|4161.4|20
1605164230000|2020-11-12 06:57:10|4164.6|4161.8|4162.6|4159.8|4164.6|4161.8|4162.2|4159.4|7
1605164240000|2020-11-12 06:57:20|4162.2|4159.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|8
1605164250000|2020-11-12 06:57:30|4160.6|4157.8|4161.2|4158.4|4161.6|4158.8|4160.6|4157.8|13
1605164260000|2020-11-12 06:57:40|4161.6|4158.8|4163.6|4160.8|4163.6|4160.8|4161.6|4158.8|6
1605164270000|2020-11-12 06:57:50|4163.7|4160.9|4165.6|4162.8|4165.6|4162.8|4163.7|4160.9|8
1605164280000|2020-11-12 06:58:00|4165.7|4162.9|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|33
1605164290000|2020-11-12 06:58:10|4164.6|4161.8|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|11
1605164300000|2020-11-12 06:58:20|4165.5|4162.7|4165.6|4162.8|4165.6|4162.8|4165.5|4162.7|9
1605164310000|2020-11-12 06:58:30|4166.4|4163.6|4165.2|4162.4|4166.6|4163.8|4165.2|4162.4|9
1605164320000|2020-11-12 06:58:40|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|5
1605164340000|2020-11-12 06:59:00|4164.7|4161.9|4165.6|4162.8|4166.6|4163.8|4164.7|4161.9|38
1605164350000|2020-11-12 06:59:10|4166.2|4163.4|4165.6|4162.8|4166.2|4163.4|4165.6|4162.8|8
1605164360000|2020-11-12 06:59:20|4166.1|4163.3|4165.6|4162.8|4166.1|4163.3|4165.6|4162.8|2
1605164370000|2020-11-12 06:59:30|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4164.6|4161.8|23
1605164380000|2020-11-12 06:59:40|4165.6|4162.8|4165.2|4162.4|4165.6|4162.8|4165.1|4162.3|35
1605164390000|2020-11-12 06:59:50|4165.6|4162.8|4165.2|4162.4|4165.6|4162.8|4164.6|4161.8|8
1605164400000|2020-11-12 07:00:00|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|9
1605164410000|2020-11-12 07:00:10|||||||||1
1605164420000|2020-11-12 07:00:20|4165.2|4162.4|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|9
1605164430000|2020-11-12 07:00:30|4165.2|4162.4|4165.6|4162.8|4165.9|4163.1|4165.2|4162.4|13
1605164440000|2020-11-12 07:00:40|4165.2|4162.4|4165.2|4162.4|4165.6|4162.8|4165.2|4162.4|7
1605164450000|2020-11-12 07:00:50|4165.6|4162.8|4164.6|4161.8|4166.1|4163.3|4164.6|4161.8|27
1605164460000|2020-11-12 07:01:00|4164.2|4161.4|4163.2|4160.4|4164.6|4161.8|4163.2|4160.4|15
1605164470000|2020-11-12 07:01:10|4163.1|4160.3|4162.2|4159.4|4163.1|4160.3|4161.6|4158.8|24
1605164480000|2020-11-12 07:01:20|4162.6|4159.8|4163.6|4160.8|4163.6|4160.8|4162.2|4159.4|10
1605164490000|2020-11-12 07:01:30|4163.2|4160.4|4164.2|4161.4|4164.6|4161.8|4163.2|4160.4|11
1605164500000|2020-11-12 07:01:40|4164.6|4161.8|4164.2|4161.4|4164.6|4161.8|4164.2|4161.4|2
1605164510000|2020-11-12 07:01:50|4164.6|4161.8|4165.6|4162.8|4165.6|4162.8|4164.2|4161.4|20
1605164520000|2020-11-12 07:02:00|4165.2|4162.4|4165.2|4162.4|4165.6|4162.8|4164.6|4161.8|20
1605164530000|2020-11-12 07:02:10|4165|4162.2|4165.1|4162.3|4165.1|4162.3|4165|4162.2|3
1605164540000|2020-11-12 07:02:20|4165|4162.2|4164.2|4161.4|4165.2|4162.4|4164.2|4161.4|3
1605164550000|2020-11-12 07:02:30|4164.7|4161.9|4164.2|4161.4|4164.7|4161.9|4164.2|4161.4|2
1605164560000|2020-11-12 07:02:40|4164.6|4161.8|4161.1|4158.3|4164.6|4161.8|4161.1|4158.3|15
1605164570000|2020-11-12 07:02:50|4161|4158.2|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|8
1605164580000|2020-11-12 07:03:00|4160.6|4157.8|4160.6|4157.8|4160.9|4158.1|4159.7|4156.9|6
1605164590000|2020-11-12 07:03:10|4160.2|4157.4|4160.2|4157.4|4161.2|4158.4|4160.1|4157.3|16
1605164600000|2020-11-12 07:03:20|4160.6|4157.8|4160.6|4157.8|4160.7|4157.9|4160.6|4157.8|1
1605164610000|2020-11-12 07:03:30|4160.9|4158.1|4162.6|4159.8|4162.6|4159.8|4160.2|4157.4|13
1605164620000|2020-11-12 07:03:40|4162.7|4159.9|4161.7|4158.9|4162.7|4159.9|4161.6|4158.8|9
1605164630000|2020-11-12 07:03:50|4162.2|4159.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|4
1605164640000|2020-11-12 07:04:00|4160.9|4158.1|4162.2|4159.4|4162.2|4159.4|4160.9|4158.1|19
1605164650000|2020-11-12 07:04:10|4162.6|4159.8|4163.2|4160.4|4163.2|4160.4|4162.2|4159.4|11
1605164660000|2020-11-12 07:04:20|4162.9|4160.1|4163.2|4160.4|4163.2|4160.4|4162.2|4159.4|5
1605164670000|2020-11-12 07:04:30|4162.9|4160.1|4162.2|4159.4|4163.2|4160.4|4162.2|4159.4|2
1605164680000|2020-11-12 07:04:40|||||||||7
1605164690000|2020-11-12 07:04:50|4161.6|4158.8|4162.2|4159.4|4162.2|4159.4|4161.6|4158.8|13
1605164700000|2020-11-12 07:05:00|4162.6|4159.8|4163|4160.2|4163.2|4160.4|4162.2|4159.4|16
1605164710000|2020-11-12 07:05:10|4162.6|4159.8|4160.6|4157.8|4162.6|4159.8|4160.2|4157.4|23
1605164720000|2020-11-12 07:05:20|4160.2|4157.4|4160.7|4157.9|4161.2|4158.4|4160.2|4157.4|14
1605164730000|2020-11-12 07:05:30|4160.6|4157.8|4162.6|4159.8|4162.6|4159.8|4160.2|4157.4|16
1605164740000|2020-11-12 07:05:40|4162.2|4159.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|15
1605164750000|2020-11-12 07:05:50|4161.6|4158.8|4162.6|4159.8|4162.6|4159.8|4161.6|4158.8|18
1605164760000|2020-11-12 07:06:00|4162.2|4159.4|4162.1|4159.3|4162.2|4159.4|4161.2|4158.4|4
1605164770000|2020-11-12 07:06:10|4162.2|4159.4|4162.2|4159.4|4162.6|4159.8|4162.2|4159.4|2
1605164780000|2020-11-12 07:06:20|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4
1605164790000|2020-11-12 07:06:30|4161.9|4159.1|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|19
1605164800000|2020-11-12 07:06:40|4162.4|4159.6|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|6
1605164810000|2020-11-12 07:06:50|4163.4|4160.6|4165.3|4162.5|4165.6|4162.8|4163.4|4160.6|34
1605164820000|2020-11-12 07:07:00|4165.4|4162.6|4168.3|4165.5|4168.3|4165.5|4165.4|4162.6|101
1605164830000|2020-11-12 07:07:10|4168|4165.2|4173.3|4170.5|4173.6|4170.8|4167.3|4164.5|129
1605164840000|2020-11-12 07:07:20|4173|4170.2|4171.3|4168.5|4173|4170.2|4170.3|4167.5|41
1605164850000|2020-11-12 07:07:30|4171.5|4168.7|4171.3|4168.5|4171.8|4169|4170.9|4168.1|11
1605164860000|2020-11-12 07:07:40|4171.1|4168.3|4170.3|4167.5|4171.1|4168.3|4169.3|4166.5|27
1605164870000|2020-11-12 07:07:50|4170.6|4167.8|4170.3|4167.5|4170.6|4167.8|4170.3|4167.5|6
1605164880000|2020-11-12 07:08:00|4170.1|4167.3|4171.3|4168.5|4171.6|4168.8|4169.8|4167|14
1605164890000|2020-11-12 07:08:10|4171.1|4168.3|4170.3|4167.5|4171.3|4168.5|4169.6|4166.8|18
1605164900000|2020-11-12 07:08:20|||||||||1
1605164910000|2020-11-12 07:08:30|4169.6|4166.8|4169.3|4166.5|4169.6|4166.8|4169.3|4166.5|11
1605164920000|2020-11-12 07:08:40|4169.6|4166.8|4170.3|4167.5|4170.3|4167.5|4169.6|4166.8|10
1605164930000|2020-11-12 07:08:50|4169.8|4167|4170.3|4167.5|4170.3|4167.5|4169.6|4166.8|7
1605164940000|2020-11-12 07:09:00|||||||||2
1605164950000|2020-11-12 07:09:10|4170.1|4167.3|4170.3|4167.5|4170.3|4167.5|4169.6|4166.8|12
1605164960000|2020-11-12 07:09:20|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|7
1605164970000|2020-11-12 07:09:30|4170.3|4167.5|4171.3|4168.5|4171.3|4168.5|4170.3|4167.5|12
1605164980000|2020-11-12 07:09:40|||||||||4
1605164990000|2020-11-12 07:09:50|4171.1|4168.3|4171.3|4168.5|4171.3|4168.5|4171.1|4168.3|8
1605165000000|2020-11-12 07:10:00|4170.9|4168.1|4171.3|4168.5|4171.3|4168.5|4170.9|4168.1|4
1605165010000|2020-11-12 07:10:10|4171.5|4168.7|4173.3|4170.5|4173.3|4170.5|4171.5|4168.7|23
1605165020000|2020-11-12 07:10:20|4173.4|4170.6|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|31
1605165030000|2020-11-12 07:10:30|4173.1|4170.3|4173.3|4170.5|4173.3|4170.5|4173.1|4170.3|4
1605165040000|2020-11-12 07:10:40|||||||||6
1605165050000|2020-11-12 07:10:50|4173.1|4170.3|4173.1|4170.3|4173.3|4170.5|4172.8|4170|10
1605165060000|2020-11-12 07:11:00|4173.3|4170.5|4174.3|4171.5|4174.3|4171.5|4172.3|4169.5|30
1605165070000|2020-11-12 07:11:10|4173.6|4170.8|4175.3|4172.5|4175.6|4172.8|4172.6|4169.8|35
1605165080000|2020-11-12 07:11:20|4175.1|4172.3|4175.3|4172.5|4175.6|4172.8|4174.8|4172|14
1605165090000|2020-11-12 07:11:30|4175.1|4172.3|4176.1|4173.3|4176.3|4173.5|4174.6|4171.8|20
1605165100000|2020-11-12 07:11:40|4176.6|4173.8|4175.6|4172.8|4176.6|4173.8|4175.3|4172.5|2
1605165110000|2020-11-12 07:11:50|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|4175.1|4172.3|10
1605165120000|2020-11-12 07:12:00|4174.9|4172.1|4175.3|4172.5|4175.3|4172.5|4174.9|4172.1|5
1605165130000|2020-11-12 07:12:10|4175.6|4172.8|4175.3|4172.5|4175.6|4172.8|4175.1|4172.3|3
1605165140000|2020-11-12 07:12:20|4174.6|4171.8|4176.3|4173.5|4176.6|4173.8|4174.6|4171.8|28
1605165150000|2020-11-12 07:12:30|4175.9|4173.1|4175.6|4172.8|4177.3|4174.5|4175.6|4172.8|26
1605165160000|2020-11-12 07:12:40|4175.3|4172.5|4175.6|4172.8|4176.3|4173.5|4175.3|4172.5|14
1605165170000|2020-11-12 07:12:50|4175.9|4173.1|4177.3|4174.5|4177.6|4174.8|4175.9|4173.1|38
1605165180000|2020-11-12 07:13:00|4176.9|4174.1|4176.3|4173.5|4176.9|4174.1|4176.3|4173.5|9
1605165190000|2020-11-12 07:13:10|4176.1|4173.3|4175.3|4172.5|4176.1|4173.3|4174.3|4171.5|15
1605165200000|2020-11-12 07:13:20|4174.9|4172.1|4174.9|4172.1|4174.9|4172.1|4174.6|4171.8|14
1605165210000|2020-11-12 07:13:30|4174.8|4172|4174.3|4171.5|4174.8|4172|4174.3|4171.5|5
1605165220000|2020-11-12 07:13:40|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173.3|4170.5|19
1605165230000|2020-11-12 07:13:50|4173.8|4171|4173.6|4170.8|4173.9|4171.1|4173.6|4170.8|5
1605165240000|2020-11-12 07:14:00|4173.9|4171.1|4172.9|4170.1|4173.9|4171.1|4171.9|4169.1|8
1605165250000|2020-11-12 07:14:10|4172.6|4169.8|4172.9|4170.1|4172.9|4170.1|4172.3|4169.5|19
1605165260000|2020-11-12 07:14:20|4172.8|4170|4172.9|4170.1|4172.9|4170.1|4172.8|4170|5
1605165270000|2020-11-12 07:14:30|4172.4|4169.6|4170.9|4168.1|4172.9|4170.1|4170.9|4168.1|62
1605165280000|2020-11-12 07:14:40|4170.6|4167.8|4170.9|4168.1|4171.3|4168.5|4170.3|4167.5|89
1605165290000|2020-11-12 07:14:50|4170.8|4168|4170.9|4168.1|4170.9|4168.1|4170.3|4167.5|18
1605165300000|2020-11-12 07:15:00|4170.8|4168|4170.9|4168.1|4170.9|4168.1|4170.8|4168|0
1605165310000|2020-11-12 07:15:10|||||||||4
1605165320000|2020-11-12 07:15:20|4171|4168.2|4169.3|4166.5|4172.9|4170.1|4169.3|4166.5|46
1605165330000|2020-11-12 07:15:30|4169.4|4166.6|4170.3|4167.5|4170.9|4168.1|4169.4|4166.6|13
1605165340000|2020-11-12 07:15:40|4170.4|4167.6|4170.3|4167.5|4170.4|4167.6|4170.3|4167.5|3
1605165350000|2020-11-12 07:15:50|4170.8|4168|4169.6|4166.8|4171.3|4168.5|4169.6|4166.8|29
1605165360000|2020-11-12 07:16:00|4168.6|4165.8|4169.9|4167.1|4170.3|4167.5|4168.3|4165.5|27
1605165370000|2020-11-12 07:16:10|4169.6|4166.8|4168.9|4166.1|4169.6|4166.8|4168.9|4166.1|12
1605165380000|2020-11-12 07:16:20|4168.3|4165.5|4169.3|4166.5|4169.3|4166.5|4168.3|4165.5|9
1605165390000|2020-11-12 07:16:30|4169.8|4167|4170.3|4167.5|4170.9|4168.1|4169.8|4167|15
1605165400000|2020-11-12 07:16:40|4170.6|4167.8|4172.3|4169.5|4172.3|4169.5|4170.6|4167.8|8
1605165410000|2020-11-12 07:16:50|||||||||1
1605165420000|2020-11-12 07:17:00|4171.8|4169|4171.8|4169|4172.3|4169.5|4171.8|4169|15
1605165430000|2020-11-12 07:17:10|4171.9|4169.1|4172.9|4170.1|4172.9|4170.1|4171.8|4169|15
1605165440000|2020-11-12 07:17:20|4173.3|4170.5|4174.3|4171.5|4174.9|4172.1|4173.3|4170.5|29
1605165450000|2020-11-12 07:17:30|4174.5|4171.7|4175.3|4172.5|4176.3|4173.5|4174.5|4171.7|31
1605165460000|2020-11-12 07:17:40|4175.6|4172.8|4175.3|4172.5|4175.6|4172.8|4174.9|4172.1|1
1605165470000|2020-11-12 07:17:50|4174.9|4172.1|4174.3|4171.5|4175.3|4172.5|4174.3|4171.5|12
1605165480000|2020-11-12 07:18:00|4174.6|4171.8|4174.3|4171.5|4175.3|4172.5|4174.3|4171.5|6
1605165490000|2020-11-12 07:18:10|4173.9|4171.1|4174.9|4172.1|4174.9|4172.1|4173.6|4170.8|27
1605165500000|2020-11-12 07:18:20|4174.6|4171.8|4173.9|4171.1|4174.6|4171.8|4173.9|4171.1|2
1605165510000|2020-11-12 07:18:30|4173.8|4171|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|6
1605165520000|2020-11-12 07:18:40|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4173.3|4170.5|5
1605165530000|2020-11-12 07:18:50|4174.3|4171.5|4173.3|4170.5|4174.3|4171.5|4172.9|4170.1|5
1605165540000|2020-11-12 07:19:00|4172.9|4170.1|4173.3|4170.5|4173.9|4171.1|4172.9|4170.1|5
1605165550000|2020-11-12 07:19:10|4172.9|4170.1|4171.7|4168.9|4173.3|4170.5|4171.7|4168.9|11
1605165560000|2020-11-12 07:19:20|4171.2|4168.4|4171.9|4169.1|4171.9|4169.1|4170.7|4167.9|76
1605165570000|2020-11-12 07:19:30|4172.3|4169.5|4174.8|4172|4174.9|4172.1|4171.9|4169.1|29
1605165580000|2020-11-12 07:19:40|4174.7|4171.9|4173.3|4170.5|4174.7|4171.9|4173.3|4170.5|8
1605165590000|2020-11-12 07:19:50|4173.7|4170.9|4173.3|4170.5|4173.9|4171.1|4173.3|4170.5|30
1605165600000|2020-11-12 07:20:00|4172.9|4170.1|4173.3|4170.5|4173.3|4170.5|4172.3|4169.5|2
1605165610000|2020-11-12 07:20:10|4172.9|4170.1|4174.3|4171.5|4174.3|4171.5|4172.9|4170.1|5
1605165620000|2020-11-12 07:20:20|4173.8|4171|4174.3|4171.5|4174.7|4171.9|4173.4|4170.6|0
1605165630000|2020-11-12 07:20:30|4174|4171.2|4174.3|4171.5|4174.3|4171.5|4173.8|4171|6
1605165640000|2020-11-12 07:20:40|4174.2|4171.4|4174.8|4172|4174.9|4172.1|4173.8|4171|8
1605165650000|2020-11-12 07:20:50|4174.7|4171.9|4174.9|4172.1|4174.9|4172.1|4174.3|4171.5|8
1605165660000|2020-11-12 07:21:00|4175.3|4172.5|4175.3|4172.5|4175.3|4172.5|4174.9|4172.1|1
1605165670000|2020-11-12 07:21:10|4175.9|4173.1|4178.3|4175.5|4179.3|4176.5|4175.9|4173.1|82
1605165680000|2020-11-12 07:21:20|4178.7|4175.9|4178.3|4175.5|4178.7|4175.9|4178.3|4175.5|9
1605165690000|2020-11-12 07:21:30|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4
1605165700000|2020-11-12 07:21:40|4178.3|4175.5|4179.3|4176.5|4179.9|4177.1|4177.9|4175.1|35
1605165710000|2020-11-12 07:21:50|4178.9|4176.1|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|9
1605165720000|2020-11-12 07:22:00|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4176.7|4173.9|14
1605165730000|2020-11-12 07:22:10|4177.8|4175|4178.9|4176.1|4179.7|4176.9|4177.7|4174.9|26
1605165740000|2020-11-12 07:22:20|4179.3|4176.5|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|6
1605165750000|2020-11-12 07:22:30|4178.7|4175.9|4178.3|4175.5|4178.8|4176|4178.3|4175.5|0
1605165760000|2020-11-12 07:22:40|4178.7|4175.9|4179.3|4176.5|4179.3|4176.5|4178.7|4175.9|11
1605165770000|2020-11-12 07:22:50|||||||||9
1605165780000|2020-11-12 07:23:00|4178.9|4176.1|4177.9|4175.1|4178.9|4176.1|4177.7|4174.9|22
1605165790000|2020-11-12 07:23:10|4177.8|4175|4177.8|4175|4177.9|4175.1|4177.8|4175|8
1605165800000|2020-11-12 07:23:20|4177.7|4174.9|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|3
1605165810000|2020-11-12 07:23:30|4178.3|4175.5|4177.8|4175|4178.3|4175.5|4177.8|4175|4
1605165820000|2020-11-12 07:23:40|4177.7|4174.9|4177.3|4174.5|4177.9|4175.1|4177.3|4174.5|7
1605165840000|2020-11-12 07:24:00|4177.4|4174.6|4177.3|4174.5|4177.9|4175.1|4177.3|4174.5|8
1605165850000|2020-11-12 07:24:10|4177.4|4174.6|4177.3|4174.5|4177.8|4175|4177.3|4174.5|4
1605165860000|2020-11-12 07:24:20|4177.4|4174.6|4178.3|4175.5|4179.9|4177.1|4177.4|4174.6|42
1605165870000|2020-11-12 07:24:30|4177.9|4175.1|4176.8|4174|4179.7|4176.9|4176.8|4174|40
1605165880000|2020-11-12 07:24:40|4176.9|4174.1|4178.9|4176.1|4178.9|4176.1|4176.9|4174.1|17
1605165890000|2020-11-12 07:24:50|4178.7|4175.9|4179.3|4176.5|4179.9|4177.1|4178.3|4175.5|8
1605165900000|2020-11-12 07:25:00|4179.7|4176.9|4179.3|4176.5|4179.7|4176.9|4179.3|4176.5|11
1605165910000|2020-11-12 07:25:10|4179.8|4177|4179.3|4176.5|4179.8|4177|4179.3|4176.5|7
1605165920000|2020-11-12 07:25:20|4179.7|4176.9|4179.9|4177.1|4179.9|4177.1|4179.3|4176.5|7
1605165930000|2020-11-12 07:25:30|||||||||9
1605165940000|2020-11-12 07:25:40|4180.9|4178.1|4183.3|4180.5|4183.7|4180.9|4180.7|4177.9|74
1605165950000|2020-11-12 07:25:50|4183.7|4180.9|4183.3|4180.5|4183.9|4181.1|4182.3|4179.5|26
1605165960000|2020-11-12 07:26:00|4182.9|4180.1|4183.9|4181.1|4183.9|4181.1|4182.7|4179.9|32
1605165970000|2020-11-12 07:26:10|4183.4|4180.6|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|11
1605165980000|2020-11-12 07:26:20|4183.3|4180.5|4183.3|4180.5|4183.8|4181|4182.7|4179.9|21
1605165990000|2020-11-12 07:26:30|4182.9|4180.1|4183.3|4180.5|4183.3|4180.5|4182.9|4180.1|3
1605166000000|2020-11-12 07:26:40|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|0
1605166010000|2020-11-12 07:26:50|4183.3|4180.5|4184.3|4181.5|4184.9|4182.1|4183.3|4180.5|31
1605166020000|2020-11-12 07:27:00|4184.7|4181.9|4183.9|4181.1|4184.7|4181.9|4183.9|4181.1|6
1605166030000|2020-11-12 07:27:10|4184.3|4181.5|4184.3|4181.5|4184.3|4181.5|4183.9|4181.1|8
1605166040000|2020-11-12 07:27:20|4184.7|4181.9|4183.9|4181.1|4184.7|4181.9|4183.9|4181.1|0
1605166050000|2020-11-12 07:27:30|4183.7|4180.9|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|31
1605166060000|2020-11-12 07:27:40|4183.8|4181|4184.9|4182.1|4185.8|4183|4183.4|4180.6|43
1605166070000|2020-11-12 07:27:50|4185.3|4182.5|4186.9|4184.1|4186.9|4184.1|4185.3|4182.5|41
1605166080000|2020-11-12 07:28:00|4186.7|4183.9|4188.3|4185.5|4188.9|4186.1|4185.9|4183.1|79
1605166090000|2020-11-12 07:28:10|4187.9|4185.1|4187.3|4184.5|4187.9|4185.1|4187.3|4184.5|31
1605166100000|2020-11-12 07:28:20|4187.7|4184.9|4187.3|4184.5|4187.9|4185.1|4186.9|4184.1|14
1605166110000|2020-11-12 07:28:30|4186.9|4184.1|4187.3|4184.5|4187.3|4184.5|4186.9|4184.1|6
1605166120000|2020-11-12 07:28:40|4186.9|4184.1|4187.3|4184.5|4187.3|4184.5|4186.9|4184.1|12
1605166130000|2020-11-12 07:28:50|4187.7|4184.9|4187.9|4185.1|4187.9|4185.1|4187.3|4184.5|6
1605166140000|2020-11-12 07:29:00|4188.3|4185.5|4189.3|4186.5|4189.3|4186.5|4188.3|4185.5|31
1605166150000|2020-11-12 07:29:10|4188.9|4186.1|4187.9|4185.1|4188.9|4186.1|4187.9|4185.1|26
1605166160000|2020-11-12 07:29:20|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.3|4184.5|5
1605166170000|2020-11-12 07:29:30|4187.9|4185.1|4187.3|4184.5|4187.9|4185.1|4187.3|4184.5|14
1605166180000|2020-11-12 07:29:40|4187.7|4184.9|4188.8|4186|4189.3|4186.5|4187.7|4184.9|19
1605166190000|2020-11-12 07:29:50|4188.9|4186.1|4188.4|4185.6|4188.9|4186.1|4188.3|4185.5|7
1605166200000|2020-11-12 07:30:00|4188.9|4186.1|4187.3|4184.5|4188.9|4186.1|4186.9|4184.1|32
1605166210000|2020-11-12 07:30:10|4186.9|4184.1|4187.3|4184.5|4187.7|4184.9|4186.9|4184.1|7
1605166220000|2020-11-12 07:30:20|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.8|4184|5
1605166230000|2020-11-12 07:30:30|4186.7|4183.9|4186.9|4184.1|4186.9|4184.1|4186.7|4183.9|7
1605166240000|2020-11-12 07:30:40|4187.3|4184.5|4187.7|4184.9|4187.7|4184.9|4187.3|4184.5|3
1605166250000|2020-11-12 07:30:50|4187.3|4184.5|4187.3|4184.5|4187.3|4184.5|4187.3|4184.5|1
1605166260000|2020-11-12 07:31:00|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4185.7|4182.9|44
1605166270000|2020-11-12 07:31:10|4187.3|4184.5|4186.7|4183.9|4187.3|4184.5|4186.3|4183.5|9
1605166280000|2020-11-12 07:31:20|4186.3|4183.5|4186.9|4184.1|4186.9|4184.1|4186.3|4183.5|11
1605166290000|2020-11-12 07:31:30|4187.3|4184.5|4187.3|4184.5|4187.3|4184.5|4186.8|4184|9
1605166300000|2020-11-12 07:31:40|4186.9|4184.1|4186.7|4183.9|4187.7|4184.9|4186.3|4183.5|10
1605166310000|2020-11-12 07:31:50|4186.3|4183.5|4186.3|4183.5|4186.7|4183.9|4185.7|4182.9|18
1605166320000|2020-11-12 07:32:00|4185.9|4183.1|4188.9|4186.1|4188.9|4186.1|4185.9|4183.1|23
1605166330000|2020-11-12 07:32:10|4188.8|4186|4188.7|4185.9|4188.9|4186.1|4188.7|4185.9|30
1605166340000|2020-11-12 07:32:20|4188.9|4186.1|4189.3|4186.5|4189.7|4186.9|4188.7|4185.9|29
1605166350000|2020-11-12 07:32:30|4188.9|4186.1|4188.3|4185.5|4189.3|4186.5|4187.7|4184.9|10
1605166360000|2020-11-12 07:32:40|4188.7|4185.9|4188.3|4185.5|4188.7|4185.9|4187.9|4185.1|19
1605166370000|2020-11-12 07:32:50|4187.8|4185|4187.7|4184.9|4188.3|4185.5|4187.7|4184.9|5
1605166380000|2020-11-12 07:33:00|4187.3|4184.5|4189.3|4186.5|4189.7|4186.9|4187.3|4184.5|17
1605166390000|2020-11-12 07:33:10|||||||||6
1605166400000|2020-11-12 07:33:20|4188.9|4186.1|4189.3|4186.5|4189.3|4186.5|4188.3|4185.5|18
1605166410000|2020-11-12 07:33:30|4189.2|4186.4|4189.3|4186.5|4189.3|4186.5|4187.9|4185.1|20
1605166420000|2020-11-12 07:33:40|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|247
1605166430000|2020-11-12 07:33:50|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.7|4184.9|22
1605166440000|2020-11-12 07:34:00|4187.7|4184.9|4187.3|4184.5|4187.9|4185.1|4187.3|4184.5|14
1605166450000|2020-11-12 07:34:10|4186.9|4184.1|4186.7|4183.9|4186.9|4184.1|4185.9|4183.1|27
1605166460000|2020-11-12 07:34:20|4186.9|4184.1|4187.3|4184.5|4187.3|4184.5|4186.7|4183.9|18
1605166470000|2020-11-12 07:34:30|4186.9|4184.1|4186.3|4183.5|4187.3|4184.5|4186.3|4183.5|7
1605166480000|2020-11-12 07:34:40|4186.7|4183.9|4186.9|4184.1|4187.3|4184.5|4186.3|4183.5|9
1605166490000|2020-11-12 07:34:50|4187.3|4184.5|4186.7|4183.9|4187.3|4184.5|4186.3|4183.5|28
1605166500000|2020-11-12 07:35:00|4186.3|4183.5|4186.3|4183.5|4186.7|4183.9|4185.3|4182.5|19
1605166510000|2020-11-12 07:35:10|4185.9|4183.1|4188.3|4185.5|4188.3|4185.5|4185.9|4183.1|70
1605166520000|2020-11-12 07:35:20|4188.1|4185.3|4187.7|4184.9|4188.2|4185.4|4187.3|4184.5|7
1605166530000|2020-11-12 07:35:30|4187.9|4185.1|4190.3|4187.5|4190.9|4188.1|4187.9|4185.1|82
1605166540000|2020-11-12 07:35:40|4189.9|4187.1|4191.3|4188.5|4191.3|4188.5|4189.9|4187.1|19
1605166550000|2020-11-12 07:35:50|4191.7|4188.9|4190.7|4187.9|4191.9|4189.1|4190.7|4187.9|17
1605166560000|2020-11-12 07:36:00|4190.3|4187.5|4189.3|4186.5|4190.9|4188.1|4189.3|4186.5|14
1605166570000|2020-11-12 07:36:10|4189.7|4186.9|4188.8|4186|4189.9|4187.1|4188.3|4185.5|11
1605166580000|2020-11-12 07:36:20|4188.7|4185.9|4188.9|4186.1|4188.9|4186.1|4188.7|4185.9|6
1605166590000|2020-11-12 07:36:30|4189.3|4186.5|4188.9|4186.1|4189.3|4186.5|4188.9|4186.1|1
1605166600000|2020-11-12 07:36:40|4189.3|4186.5|4189.8|4187|4190.4|4187.6|4189.3|4186.5|25
1605166610000|2020-11-12 07:36:50|4189.3|4186.5|4189.3|4186.5|4189.8|4187|4188.8|4186|4
1605166620000|2020-11-12 07:37:00|4189.4|4186.6|4188.3|4185.5|4189.9|4187.1|4188.3|4185.5|4
1605166630000|2020-11-12 07:37:10|4187.9|4185.1|4188.3|4185.5|4188.8|4186|4187.7|4184.9|34
1605166640000|2020-11-12 07:37:20|4187.9|4185.1|4187.3|4184.5|4188.3|4185.5|4187.3|4184.5|10
1605166650000|2020-11-12 07:37:30|4187.4|4184.6|4187.3|4184.5|4188.3|4185.5|4187.3|4184.5|3
1605166660000|2020-11-12 07:37:40|4187.7|4184.9|4187.4|4184.6|4188.3|4185.5|4187.3|4184.5|9
1605166670000|2020-11-12 07:37:50|4187.9|4185.1|4188.7|4185.9|4189.8|4187|4187.9|4185.1|25
1605166680000|2020-11-12 07:38:00|4188.4|4185.6|4187.9|4185.1|4188.9|4186.1|4187.9|4185.1|7
1605166690000|2020-11-12 07:38:10|4187.7|4184.9|4187.3|4184.5|4187.7|4184.9|4187.3|4184.5|4
1605166700000|2020-11-12 07:38:20|4186.9|4184.1|4186.3|4183.5|4187.3|4184.5|4185.9|4183.1|24
1605166710000|2020-11-12 07:38:30|4185.9|4183.1|4184.9|4182.1|4186.3|4183.5|4184.3|4181.5|29
1605166720000|2020-11-12 07:38:40|4185.3|4182.5|4184.3|4181.5|4185.8|4183|4183.9|4181.1|18
1605166730000|2020-11-12 07:38:50|4184.8|4182|4184.3|4181.5|4184.9|4182.1|4184.3|4181.5|17
1605166740000|2020-11-12 07:39:00|4183.7|4180.9|4183.3|4180.5|4183.7|4180.9|4182.9|4180.1|21
1605166750000|2020-11-12 07:39:10|4183.7|4180.9|4183.3|4180.5|4183.7|4180.9|4183.3|4180.5|5
1605166760000|2020-11-12 07:39:20|4183.7|4180.9|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|27
1605166770000|2020-11-12 07:39:30|4184.8|4182|4184.3|4181.5|4184.9|4182.1|4184.3|4181.5|5
1605166780000|2020-11-12 07:39:40|4183.9|4181.1|4183.9|4181.1|4184.9|4182.1|4183.8|4181|10
1605166790000|2020-11-12 07:39:50|4184.3|4181.5|4183.9|4181.1|4184.3|4181.5|4183.9|4181.1|1
1605166800000|2020-11-12 07:40:00|4184.3|4181.5|4184.3|4181.5|4184.3|4181.5|4184.3|4181.5|2
1605166810000|2020-11-12 07:40:10|4183.9|4181.1|4183.9|4181.1|4184.3|4181.5|4183.7|4180.9|9
1605166820000|2020-11-12 07:40:20|4183.7|4180.9|4183.3|4180.5|4183.7|4180.9|4183.3|4180.5|10
1605166830000|2020-11-12 07:40:30|4183.9|4181.1|4183.3|4180.5|4184.3|4181.5|4183.3|4180.5|16
1605166840000|2020-11-12 07:40:40|4182.9|4180.1|4184.3|4181.5|4184.3|4181.5|4182.9|4180.1|17
1605166850000|2020-11-12 07:40:50|4183.9|4181.1|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|13
1605166860000|2020-11-12 07:41:00|4183.9|4181.1|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|4
1605166870000|2020-11-12 07:41:10|4183.7|4180.9|4183.3|4180.5|4183.7|4180.9|4183.3|4180.5|2
1605166880000|2020-11-12 07:41:20|||||||||1
1605166890000|2020-11-12 07:41:30|4182.8|4180|4181.9|4179.1|4182.8|4180|4181.9|4179.1|15
1605166900000|2020-11-12 07:41:40|4182.3|4179.5|4181.3|4178.5|4182.3|4179.5|4181.3|4178.5|39
1605166910000|2020-11-12 07:41:50|4180.9|4178.1|4181.3|4178.5|4181.3|4178.5|4180.7|4177.9|21
1605166920000|2020-11-12 07:42:00|4180.9|4178.1|4180.3|4177.5|4181.3|4178.5|4179.9|4177.1|8
1605166930000|2020-11-12 07:42:10|4179.9|4177.1|4181.3|4178.5|4181.3|4178.5|4179.9|4177.1|21
1605166940000|2020-11-12 07:42:20|4180.9|4178.1|4179.9|4177.1|4181.9|4179.1|4178.9|4176.1|77
1605166950000|2020-11-12 07:42:30|4179.8|4177|4178.9|4176.1|4180.3|4177.5|4178.1|4175.3|75
1605166960000|2020-11-12 07:42:40|4178.8|4176|4178.3|4175.5|4178.9|4176.1|4177.9|4175.1|44
1605166970000|2020-11-12 07:42:50|4177.9|4175.1|4179.3|4176.5|4179.3|4176.5|4177.9|4175.1|23
1605166980000|2020-11-12 07:43:00|4178.9|4176.1|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|9
1605166990000|2020-11-12 07:43:10|4177.9|4175.1|4178.9|4176.1|4178.9|4176.1|4177.9|4175.1|7
1605167000000|2020-11-12 07:43:20|4179.3|4176.5|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|17
1605167010000|2020-11-12 07:43:30|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|3
1605167020000|2020-11-12 07:43:40|4179.8|4177|4178.3|4175.5|4179.9|4177.1|4178.3|4175.5|67
1605167030000|2020-11-12 07:43:50|4178.4|4175.6|4178.3|4175.5|4178.9|4176.1|4178.3|4175.5|4
1605167040000|2020-11-12 07:44:00|4177.9|4175.1|4179.3|4176.5|4179.9|4177.1|4177.9|4175.1|16
1605167060000|2020-11-12 07:44:20|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|3
1605167070000|2020-11-12 07:44:30|4178.7|4175.9|4178.7|4175.9|4179.3|4176.5|4178.7|4175.9|20
1605167080000|2020-11-12 07:44:40|4178.9|4176.1|4178.3|4175.5|4178.9|4176.1|4178.3|4175.5|14
1605167090000|2020-11-12 07:44:50|4177.9|4175.1|4177.3|4174.5|4178.3|4175.5|4176.3|4173.5|41
1605167100000|2020-11-12 07:45:00|4177.7|4174.9|4178.3|4175.5|4179.3|4176.5|4177.3|4174.5|28
1605167110000|2020-11-12 07:45:10|4177.9|4175.1|4176.3|4173.5|4177.9|4175.1|4175.9|4173.1|32
1605167120000|2020-11-12 07:45:20|4176.7|4173.9|4176.3|4173.5|4177.3|4174.5|4175.7|4172.9|45
1605167130000|2020-11-12 07:45:30|4175.9|4173.1|4175.9|4173.1|4176.8|4174|4175.9|4173.1|12
1605167140000|2020-11-12 07:45:40|4176.3|4173.5|4176.3|4173.5|4176.4|4173.6|4175.3|4172.5|18
1605167150000|2020-11-12 07:45:50|4175.9|4173.1|4175.9|4173.1|4176.3|4173.5|4175.9|4173.1|2
1605167160000|2020-11-12 07:46:00|4175.7|4172.9|4175.3|4172.5|4175.9|4173.1|4173.9|4171.1|22
1605167170000|2020-11-12 07:46:10|4174.9|4172.1|4175.3|4172.5|4175.3|4172.5|4174.3|4171.5|22
1605167180000|2020-11-12 07:46:20|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|4173.9|4171.1|40
1605167190000|2020-11-12 07:46:30|4174.7|4171.9|4174.3|4171.5|4174.9|4172.1|4174.3|4171.5|15
1605167200000|2020-11-12 07:46:40|4174.5|4171.7|4174.3|4171.5|4174.9|4172.1|4173.3|4170.5|15
1605167210000|2020-11-12 07:46:50|4174.4|4171.6|4174.4|4171.6|4174.9|4172.1|4174.3|4171.5|4
1605167220000|2020-11-12 07:47:00|4174.3|4171.5|4174.3|4171.5|4174.9|4172.1|4173.9|4171.1|11
1605167230000|2020-11-12 07:47:10|4173.9|4171.1|4172.3|4169.5|4173.9|4171.1|4172.3|4169.5|47
1605167240000|2020-11-12 07:47:20|4172.1|4169.3|4171.9|4169.1|4172.9|4170.1|4171.3|4168.5|57
1605167250000|2020-11-12 07:47:30|4171.4|4168.6|4171.9|4169.1|4171.9|4169.1|4171.3|4168.5|17
1605167260000|2020-11-12 07:47:40|4172.9|4170.1|4172.4|4169.6|4172.9|4170.1|4172.3|4169.5|31
1605167270000|2020-11-12 07:47:50|4172.3|4169.5|4172.3|4169.5|4172.9|4170.1|4171.9|4169.1|43
1605167280000|2020-11-12 07:48:00|4171.9|4169.1|4171.4|4168.6|4171.9|4169.1|4171.3|4168.5|18
1605167290000|2020-11-12 07:48:10|4171.8|4169|4171.3|4168.5|4171.8|4169|4170.8|4168|16
1605167300000|2020-11-12 07:48:20|4170.9|4168.1|4172.8|4170|4172.9|4170.1|4170.9|4168.1|47
1605167310000|2020-11-12 07:48:30|4172.7|4169.9|4173.3|4170.5|4173.9|4171.1|4172.7|4169.9|45
1605167320000|2020-11-12 07:48:40|4172.3|4169.5|4172.3|4169.5|4172.7|4169.9|4172.3|4169.5|20
1605167330000|2020-11-12 07:48:50|4171.9|4169.1|4172.3|4169.5|4172.3|4169.5|4171.7|4168.9|11
1605167340000|2020-11-12 07:49:00|4172.7|4169.9|4172.3|4169.5|4172.7|4169.9|4171.9|4169.1|1
1605167350000|2020-11-12 07:49:10|4171.9|4169.1|4171.7|4168.9|4172.3|4169.5|4171.7|4168.9|6
1605167360000|2020-11-12 07:49:20|4171.3|4168.5|4170.7|4167.9|4171.3|4168.5|4170.3|4167.5|14
1605167370000|2020-11-12 07:49:30|4170.8|4168|4171.7|4168.9|4171.9|4169.1|4170.8|4168|10
1605167380000|2020-11-12 07:49:40|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|4170.8|4168|10
1605167390000|2020-11-12 07:49:50|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|16
1605167400000|2020-11-12 07:50:00|4171.8|4169|4172.3|4169.5|4172.3|4169.5|4171.8|4169|2
1605167410000|2020-11-12 07:50:10|4171.9|4169.1|4172.3|4169.5|4172.3|4169.5|4171.9|4169.1|4
1605167420000|2020-11-12 07:50:20|4171.9|4169.1|4174.3|4171.5|4174.9|4172.1|4171.9|4169.1|29
1605167430000|2020-11-12 07:50:30|4174.4|4171.6|4173.9|4171.1|4174.8|4172|4173.3|4170.5|26
1605167440000|2020-11-12 07:50:40|4174.3|4171.5|4173.3|4170.5|4174.4|4171.6|4172.9|4170.1|37
1605167450000|2020-11-12 07:50:50|4172.9|4170.1|4173.3|4170.5|4173.3|4170.5|4172.9|4170.1|2
1605167460000|2020-11-12 07:51:00|4173.5|4170.7|4174.9|4172.1|4174.9|4172.1|4173.3|4170.5|18
1605167470000|2020-11-12 07:51:10|4175.7|4172.9|4174.9|4172.1|4175.9|4173.1|4174.9|4172.1|17
1605167480000|2020-11-12 07:51:20|4175.3|4172.5|4173.8|4171|4175.3|4172.5|4173.7|4170.9|26
1605167490000|2020-11-12 07:51:30|4173.9|4171.1|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|3
1605167500000|2020-11-12 07:51:40|4173.8|4171|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|3
1605167510000|2020-11-12 07:51:50|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|1
1605167520000|2020-11-12 07:52:00|4174.8|4172|4176.3|4173.5|4176.3|4173.5|4174.3|4171.5|13
1605167530000|2020-11-12 07:52:10|4176.9|4174.1|4174.3|4171.5|4176.9|4174.1|4174.3|4171.5|30
1605167540000|2020-11-12 07:52:20|4173.9|4171.1|4173.3|4170.5|4174.3|4171.5|4172.9|4170.1|8
1605167550000|2020-11-12 07:52:30|4173.5|4170.7|4173.3|4170.5|4173.7|4170.9|4172.9|4170.1|3
1605167560000|2020-11-12 07:52:40|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|6
1605167570000|2020-11-12 07:52:50|4173.8|4171|4175.3|4172.5|4175.3|4172.5|4173.4|4170.6|9
1605167580000|2020-11-12 07:53:00|4175.8|4173|4175.8|4173|4176.3|4173.5|4175.3|4172.5|33
1605167590000|2020-11-12 07:53:10|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|4174.9|4172.1|7
1605167600000|2020-11-12 07:53:20|4176.3|4173.5|4175.9|4173.1|4176.3|4173.5|4175.3|4172.5|7
1605167610000|2020-11-12 07:53:30|4175.8|4173|4176.9|4174.1|4176.9|4174.1|4175.8|4173|9
1605167620000|2020-11-12 07:53:40|||||||||1
1605167630000|2020-11-12 07:53:50|4176.3|4173.5|4175.9|4173.1|4176.4|4173.6|4175.9|4173.1|5
1605167640000|2020-11-12 07:54:00|4176.3|4173.5|4176.9|4174.1|4177.9|4175.1|4176.3|4173.5|31
1605167650000|2020-11-12 07:54:10|4176.7|4173.9|4176.3|4173.5|4176.9|4174.1|4176.3|4173.5|45
1605167660000|2020-11-12 07:54:20|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.3|4172.5|7
1605167670000|2020-11-12 07:54:30|4175.3|4172.5|4174.3|4171.5|4175.3|4172.5|4174.3|4171.5|11
1605167680000|2020-11-12 07:54:40|4174.7|4171.9|4175.3|4172.5|4175.3|4172.5|4174.3|4171.5|1
1605167690000|2020-11-12 07:54:50|4175.9|4173.1|4175.4|4172.6|4175.9|4173.1|4175.3|4172.5|6
1605167700000|2020-11-12 07:55:00|4175.8|4173|4176.3|4173.5|4176.3|4173.5|4175.4|4172.6|12
1605167710000|2020-11-12 07:55:10|4175.9|4173.1|4175.9|4173.1|4176.8|4174|4174.9|4172.1|30
1605167720000|2020-11-12 07:55:20|4175.8|4173|4176.3|4173.5|4176.3|4173.5|4175.7|4172.9|3
1605167730000|2020-11-12 07:55:30|4175.9|4173.1|4174.9|4172.1|4175.9|4173.1|4174.3|4171.5|5
1605167740000|2020-11-12 07:55:40|4175.9|4173.1|4175.9|4173.1|4176.3|4173.5|4175.4|4172.6|11
1605167750000|2020-11-12 07:55:50|4175.4|4172.6|4175.9|4173.1|4175.9|4173.1|4175.4|4172.6|1
1605167760000|2020-11-12 07:56:00|4175.7|4172.9|4175.3|4172.5|4175.7|4172.9|4174.9|4172.1|7
1605167770000|2020-11-12 07:56:10|4174.9|4172.1|4174.3|4171.5|4174.9|4172.1|4173.3|4170.5|26
1605167780000|2020-11-12 07:56:20|4174.4|4171.6|4175.3|4172.5|4175.9|4173.1|4174.3|4171.5|14
1605167790000|2020-11-12 07:56:30|4174.9|4172.1|4174.9|4172.1|4175.3|4172.5|4174.9|4172.1|3
1605167800000|2020-11-12 07:56:40|4175.3|4172.5|4174.9|4172.1|4175.3|4172.5|4174.3|4171.5|12
1605167810000|2020-11-12 07:56:50|4174.8|4172|4174.8|4172|4174.9|4172.1|4174.8|4172|1
1605167820000|2020-11-12 07:57:00|4174.3|4171.5|4172.3|4169.5|4174.3|4171.5|4172.3|4169.5|25
1605167830000|2020-11-12 07:57:10|4172.9|4170.1|4171.9|4169.1|4172.9|4170.1|4171.8|4169|13
1605167840000|2020-11-12 07:57:20|4171.3|4168.5|4170.3|4167.5|4171.3|4168.5|4169.7|4166.9|38
1605167850000|2020-11-12 07:57:30|4169.9|4167.1|4169.3|4166.5|4170.3|4167.5|4168.9|4166.1|12
1605167860000|2020-11-12 07:57:40|4169.1|4166.3|4166.8|4164|4169.1|4166.3|4166.3|4163.5|76
1605167870000|2020-11-12 07:57:50|4166.9|4164.1|4165.9|4163.1|4166.9|4164.1|4165.3|4162.5|59
1605167880000|2020-11-12 07:58:00|4166.3|4163.5|4164.9|4162.1|4166.9|4164.1|4164.7|4161.9|121
1605167890000|2020-11-12 07:58:10|4165.3|4162.5|4164.9|4162.1|4166.7|4163.9|4163.9|4161.1|58
1605167900000|2020-11-12 07:58:20|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.3|4162.5|31
1605167910000|2020-11-12 07:58:30|4166|4163.2|4169.4|4166.6|4169.9|4167.1|4166|4163.2|124
1605167920000|2020-11-12 07:58:40|4169.3|4166.5|4169.3|4166.5|4169.9|4167.1|4168.3|4165.5|38
1605167930000|2020-11-12 07:58:50|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|25
1605167940000|2020-11-12 07:59:00|4169.3|4166.5|4169.9|4167.1|4169.9|4167.1|4168.9|4166.1|11
1605167950000|2020-11-12 07:59:10|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|7
1605167960000|2020-11-12 07:59:20|4168.7|4165.9|4170.3|4167.5|4170.3|4167.5|4168.3|4165.5|13
1605167970000|2020-11-12 07:59:30|4169.9|4167.1|4168.9|4166.1|4170.3|4167.5|4168.9|4166.1|4
1605167980000|2020-11-12 07:59:40|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|4168.9|4166.1|8
1605167990000|2020-11-12 07:59:50|4169.9|4167.1|4170.3|4167.5|4170.3|4167.5|4168.9|4166.1|11
1605168000000|2020-11-12 08:00:00|4169.9|4167.1|4172.8|4170|4173.3|4170.5|4169.9|4167.1|66
1605168010000|2020-11-12 08:00:10|4172.9|4170.1|4172.3|4169.5|4173.9|4171.1|4172.3|4169.5|63
1605168020000|2020-11-12 08:00:20|4171.9|4169.1|4174.3|4171.5|4174.3|4171.5|4171.9|4169.1|29
1605168030000|2020-11-12 08:00:30|4174.9|4172.1|4173.8|4171|4174.9|4172.1|4173.3|4170.5|23
1605168040000|2020-11-12 08:00:40|4173.9|4171.1|4175.8|4173|4175.9|4173.1|4173.9|4171.1|75
1605168050000|2020-11-12 08:00:50|4175.3|4172.5|4175.8|4173|4175.9|4173.1|4173.9|4171.1|16
1605168060000|2020-11-12 08:01:00|4175.4|4172.6|4173.9|4171.1|4175.8|4173|4173.7|4170.9|24
1605168070000|2020-11-12 08:01:10|4174.3|4171.5|4174.3|4171.5|4174.7|4171.9|4173.9|4171.1|6
1605168080000|2020-11-12 08:01:20|4173.9|4171.1|4172.9|4170.1|4174.3|4171.5|4172.9|4170.1|9
1605168090000|2020-11-12 08:01:30|4173.3|4170.5|4173.9|4171.1|4174.3|4171.5|4173.3|4170.5|15
1605168100000|2020-11-12 08:01:40|4173.8|4171|4171.3|4168.5|4174.3|4171.5|4171.3|4168.5|38
1605168110000|2020-11-12 08:01:50|4171.4|4168.6|4166.9|4164.1|4171.8|4169|4166.9|4164.1|34
1605168120000|2020-11-12 08:02:00|4166.4|4163.6|4167.9|4165.1|4168.3|4165.5|4166.3|4163.5|43
1605168130000|2020-11-12 08:02:10|4168.9|4166.1|4169.3|4166.5|4169.3|4166.5|4168.3|4165.5|21
1605168140000|2020-11-12 08:02:20|4168.9|4166.1|4170.9|4168.1|4170.9|4168.1|4168.3|4165.5|24
1605168150000|2020-11-12 08:02:30|4170.8|4168|4170.7|4167.9|4172.3|4169.5|4170.3|4167.5|18
1605168160000|2020-11-12 08:02:40|4170.8|4168|4168.8|4166|4171.3|4168.5|4167.9|4165.1|15
1605168170000|2020-11-12 08:02:50|4168.9|4166.1|4168.3|4165.5|4168.9|4166.1|4168.3|4165.5|16
1605168180000|2020-11-12 08:03:00|4168.4|4165.6|4170.3|4167.5|4170.7|4167.9|4168.3|4165.5|51
1605168190000|2020-11-12 08:03:10|4169.9|4167.1|4170.3|4167.5|4171.3|4168.5|4169.9|4167.1|12
1605168200000|2020-11-12 08:03:20|4169.9|4167.1|4170.3|4167.5|4171.3|4168.5|4169.9|4167.1|12
1605168210000|2020-11-12 08:03:30|4169.9|4167.1|4171.3|4168.5|4171.9|4169.1|4169.9|4167.1|10
1605168220000|2020-11-12 08:03:40|4171.7|4168.9|4170.3|4167.5|4171.8|4169|4169.9|4167.1|14
1605168230000|2020-11-12 08:03:50|4169.3|4166.5|4171.7|4168.9|4171.7|4168.9|4169.3|4166.5|12
1605168240000|2020-11-12 08:04:00|4171.3|4168.5|4173.3|4170.5|4174.3|4171.5|4171.3|4168.5|49
1605168250000|2020-11-12 08:04:10|4173.7|4170.9|4174.7|4171.9|4175.9|4173.1|4173.5|4170.7|108
1605168260000|2020-11-12 08:04:20|4174.9|4172.1|4174.3|4171.5|4174.9|4172.1|4173.7|4170.9|37
1605168270000|2020-11-12 08:04:30|4173.8|4171|4174.3|4171.5|4174.3|4171.5|4173.3|4170.5|19
1605168280000|2020-11-12 08:04:40|4174.2|4171.4|4172.3|4169.5|4174.2|4171.4|4172.1|4169.3|32
1605168290000|2020-11-12 08:04:50|4172.2|4169.4|4174.3|4171.5|4174.7|4171.9|4172.2|4169.4|9
1605168300000|2020-11-12 08:05:00|4174.2|4171.4|4173.3|4170.5|4174.3|4171.5|4172.7|4169.9|16
1605168310000|2020-11-12 08:05:10|4173.7|4170.9|4175.2|4172.4|4175.2|4172.4|4173.3|4170.5|12
1605168320000|2020-11-12 08:05:20|4174.8|4172|4175.7|4172.9|4175.7|4172.9|4174.7|4171.9|8
1605168330000|2020-11-12 08:05:30|4175.3|4172.5|4174.9|4172.1|4175.7|4172.9|4173.9|4171.1|14
1605168340000|2020-11-12 08:05:40|4174.7|4171.9|4174.7|4171.9|4175.3|4172.5|4174.3|4171.5|11
1605168350000|2020-11-12 08:05:50|4174.3|4171.5|4174.3|4171.5|4174.7|4171.9|4173.7|4170.9|26
1605168360000|2020-11-12 08:06:00|4173.9|4171.1|4175.7|4172.9|4176.2|4173.4|4173.9|4171.1|65
1605168370000|2020-11-12 08:06:10|4176.2|4173.4|4174.8|4172|4176.3|4173.5|4174.7|4171.9|19
1605168380000|2020-11-12 08:06:20|4174.9|4172.1|4174.3|4171.5|4175.3|4172.5|4173.7|4170.9|35
1605168390000|2020-11-12 08:06:30|4174.7|4171.9|4174.7|4171.9|4175.3|4172.5|4174.3|4171.5|24
1605168400000|2020-11-12 08:06:40|4174.8|4172|4175.7|4172.9|4175.7|4172.9|4174.3|4171.5|7
1605168410000|2020-11-12 08:06:50|4175.3|4172.5|4175.3|4172.5|4175.7|4172.9|4174.3|4171.5|6
1605168420000|2020-11-12 08:07:00|4175.7|4172.9|4179.3|4176.5|4179.7|4176.9|4175.3|4172.5|63
1605168430000|2020-11-12 08:07:10|4179.7|4176.9|4180.7|4177.9|4180.9|4178.1|4179.3|4176.5|85
1605168440000|2020-11-12 08:07:20|4180.3|4177.5|4180.3|4177.5|4181.3|4178.5|4179.7|4176.9|32
1605168450000|2020-11-12 08:07:30|4179.9|4177.1|4183.7|4180.9|4183.9|4181.1|4179.7|4176.9|135
1605168460000|2020-11-12 08:07:40|4183.3|4180.5|4183.9|4181.1|4184.9|4182.1|4182.9|4180.1|129
1605168470000|2020-11-12 08:07:50|4184.3|4181.5|4185.9|4183.1|4185.9|4183.1|4183.9|4181.1|88
1605168480000|2020-11-12 08:08:00|4185.8|4183|4187.3|4184.5|4187.3|4184.5|4184.9|4182.1|83
1605168490000|2020-11-12 08:08:10|4187.7|4184.9|4185.8|4183|4187.8|4185|4185.7|4182.9|65
1605168500000|2020-11-12 08:08:20|4185.9|4183.1|4185.8|4183|4186.3|4183.5|4185.3|4182.5|28
1605168510000|2020-11-12 08:08:30|4185.9|4183.1|4186.3|4183.5|4187.3|4184.5|4185.9|4183.1|20
1605168520000|2020-11-12 08:08:40|4186.7|4183.9|4185.8|4183|4186.9|4184.1|4185.7|4182.9|37
1605168530000|2020-11-12 08:08:50|4185.7|4182.9|4186.8|4184|4186.9|4184.1|4185.7|4182.9|28
1605168540000|2020-11-12 08:09:00|4186.7|4183.9|4186.9|4184.1|4187.7|4184.9|4186.3|4183.5|11
1605168550000|2020-11-12 08:09:10|4187.3|4184.5|4186.8|4184|4187.3|4184.5|4186.7|4183.9|18
1605168560000|2020-11-12 08:09:20|4186.7|4183.9|4185.9|4183.1|4186.9|4184.1|4184.9|4182.1|26
1605168570000|2020-11-12 08:09:30|4186.3|4183.5|4185.3|4182.5|4186.3|4183.5|4184.9|4182.1|7
1605168580000|2020-11-12 08:09:40|4185.9|4183.1|4184.9|4182.1|4185.9|4183.1|4184.9|4182.1|14
1605168590000|2020-11-12 08:09:50|4185.3|4182.5|4184.9|4182.1|4185.9|4183.1|4184.9|4182.1|6
1605168600000|2020-11-12 08:10:00|4184.7|4181.9|4185.9|4183.1|4185.9|4183.1|4184.3|4181.5|46
1605168610000|2020-11-12 08:10:10|4186.9|4184.1|4182.9|4180.1|4186.9|4184.1|4182.9|4180.1|114
1605168620000|2020-11-12 08:10:20|4183.3|4180.5|4185.4|4182.6|4185.4|4182.6|4182.9|4180.1|19
1605168630000|2020-11-12 08:10:30|4185.3|4182.5|4186.9|4184.1|4187.3|4184.5|4185.3|4182.5|42
1605168640000|2020-11-12 08:10:40|4186.8|4184|4186.9|4184.1|4186.9|4184.1|4186.8|4184|10
1605168650000|2020-11-12 08:10:50|4186.8|4184|4186.9|4184.1|4187.9|4185.1|4186.8|4184|11
1605168660000|2020-11-12 08:11:00|4186.7|4183.9|4187.4|4184.6|4187.9|4185.1|4185.9|4183.1|14
1605168670000|2020-11-12 08:11:10|4187.3|4184.5|4187.8|4185|4187.9|4185.1|4186.9|4184.1|12
1605168680000|2020-11-12 08:11:20|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|7
1605168690000|2020-11-12 08:11:30|4187.8|4185|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|6
1605168700000|2020-11-12 08:11:40|4187.7|4184.9|4187.3|4184.5|4187.7|4184.9|4187.3|4184.5|13
1605168710000|2020-11-12 08:11:50|4186.9|4184.1|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|4
1605168720000|2020-11-12 08:12:00|4188.9|4186.1|4188.9|4186.1|4189.9|4187.1|4188.3|4185.5|116
1605168730000|2020-11-12 08:12:10|4188.8|4186|4188.8|4186|4188.9|4186.1|4187.9|4185.1|9
1605168740000|2020-11-12 08:12:20|4188.9|4186.1|4189.9|4187.1|4190.3|4187.5|4188.8|4186|11
1605168750000|2020-11-12 08:12:30|4190.3|4187.5|4189.9|4187.1|4190.9|4188.1|4189.9|4187.1|28
1605168760000|2020-11-12 08:12:40|4190.9|4188.1|4191.3|4188.5|4191.3|4188.5|4190.9|4188.1|5
1605168770000|2020-11-12 08:12:50|4190.9|4188.1|4189.9|4187.1|4191.7|4188.9|4189.9|4187.1|35
1605168780000|2020-11-12 08:13:00|4190.3|4187.5|4190.8|4188|4190.9|4188.1|4189.9|4187.1|22
1605168790000|2020-11-12 08:13:10|4190.9|4188.1|4189.9|4187.1|4190.9|4188.1|4189.9|4187.1|13
1605168800000|2020-11-12 08:13:20|4190.3|4187.5|4189.9|4187.1|4190.8|4188|4189.9|4187.1|4
1605168810000|2020-11-12 08:13:30|4189.7|4186.9|4189.3|4186.5|4189.7|4186.9|4188.9|4186.1|17
1605168820000|2020-11-12 08:13:40|4188.9|4186.1|4189.9|4187.1|4190.7|4187.9|4188.3|4185.5|29
1605168830000|2020-11-12 08:13:50|4190.7|4187.9|4189.9|4187.1|4190.8|4188|4189.7|4186.9|19
1605168840000|2020-11-12 08:14:00|4190.3|4187.5|4190.7|4187.9|4190.9|4188.1|4190.3|4187.5|25
1605168850000|2020-11-12 08:14:10|4190.8|4188|4190.3|4187.5|4190.8|4188|4189.9|4187.1|12
1605168860000|2020-11-12 08:14:20|4190.7|4187.9|4190.9|4188.1|4190.9|4188.1|4190.3|4187.5|3
1605168870000|2020-11-12 08:14:30|4190.7|4187.9|4190.9|4188.1|4191.9|4189.1|4190.7|4187.9|28
1605168880000|2020-11-12 08:14:40|4190.7|4187.9|4190.3|4187.5|4190.8|4188|4189.7|4186.9|26
1605168890000|2020-11-12 08:14:50|4190.4|4187.6|4190.3|4187.5|4190.8|4188|4189.9|4187.1|1
1605168900000|2020-11-12 08:15:00|4190.9|4188.1|4192.7|4189.9|4192.7|4189.9|4190.3|4187.5|24
1605168910000|2020-11-12 08:15:10|4192.9|4190.1|4194.7|4191.9|4194.7|4191.9|4192.7|4189.9|133
1605168920000|2020-11-12 08:15:20|4194.3|4191.5|4193.9|4191.1|4194.7|4191.9|4193.9|4191.1|20
1605168930000|2020-11-12 08:15:30|4193.8|4191|4192.9|4190.1|4193.9|4191.1|4191.9|4189.1|54
1605168940000|2020-11-12 08:15:40|4192.7|4189.9|4192.8|4190|4192.9|4190.1|4191.9|4189.1|11
1605168950000|2020-11-12 08:15:50|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|4191.9|4189.1|37
1605168960000|2020-11-12 08:16:00|4192.7|4189.9|4191.4|4188.6|4192.7|4189.9|4191.4|4188.6|20
1605168970000|2020-11-12 08:16:10|4191.3|4188.5|4192.9|4190.1|4192.9|4190.1|4190.9|4188.1|27
1605168980000|2020-11-12 08:16:20|4192.4|4189.6|4190.9|4188.1|4192.9|4190.1|4190.9|4188.1|10
1605168990000|2020-11-12 08:16:30|4191.3|4188.5|4190.9|4188.1|4191.3|4188.5|4190.9|4188.1|2
1605169000000|2020-11-12 08:16:40|4190.7|4187.9|4191.7|4188.9|4192.9|4190.1|4190.4|4187.6|75
1605169010000|2020-11-12 08:16:50|4191.9|4189.1|4191.3|4188.5|4191.9|4189.1|4190.3|4187.5|50
1605169020000|2020-11-12 08:17:00|4191.5|4188.7|4191.9|4189.1|4191.9|4189.1|4191.3|4188.5|33
1605169030000|2020-11-12 08:17:10|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|4192.1|4189.3|29
1605169040000|2020-11-12 08:17:20|4192.7|4189.9|4194.3|4191.5|4194.3|4191.5|4192.3|4189.5|27
1605169050000|2020-11-12 08:17:30|4193.9|4191.1|4195.9|4193.1|4196.9|4194.1|4193.9|4191.1|92
1605169060000|2020-11-12 08:17:40|4196.3|4193.5|4196.9|4194.1|4196.9|4194.1|4195.9|4193.1|48
1605169070000|2020-11-12 08:17:50|4196.8|4194|4195.9|4193.1|4197.3|4194.5|4195.8|4193|28
1605169080000|2020-11-12 08:18:00|4195.8|4193|4195.9|4193.1|4197.3|4194.5|4195.8|4193|23
1605169090000|2020-11-12 08:18:10|4196.3|4193.5|4195.8|4193|4196.3|4193.5|4193.9|4191.1|70
1605169100000|2020-11-12 08:18:20|4195.4|4192.6|4194.3|4191.5|4195.5|4192.7|4194.3|4191.5|15
1605169110000|2020-11-12 08:18:30|4193.9|4191.1|4193.9|4191.1|4194.3|4191.5|4192.9|4190.1|25
1605169120000|2020-11-12 08:18:40|4193.8|4191|4194.9|4192.1|4195.9|4193.1|4193.3|4190.5|89
1605169130000|2020-11-12 08:18:50|4195.3|4192.5|4196.3|4193.5|4196.3|4193.5|4194.8|4192|28
1605169140000|2020-11-12 08:19:00|4196.7|4193.9|4197.9|4195.1|4197.9|4195.1|4195.9|4193.1|66
1605169150000|2020-11-12 08:19:10|4197.8|4195|4197.7|4194.9|4197.9|4195.1|4196.9|4194.1|30
1605169160000|2020-11-12 08:19:20|4197.3|4194.5|4196.8|4194|4197.9|4195.1|4195.8|4193|32
1605169170000|2020-11-12 08:19:30|4196.7|4193.9|4196.9|4194.1|4197.3|4194.5|4194.9|4192.1|48
1605169180000|2020-11-12 08:19:40|4197.3|4194.5|4196.9|4194.1|4197.8|4195|4196.9|4194.1|12
1605169190000|2020-11-12 08:19:50|4196.7|4193.9|4195.9|4193.1|4196.9|4194.1|4195.9|4193.1|14
1605169200000|2020-11-12 08:20:00|4196.3|4193.5|4195.9|4193.1|4196.9|4194.1|4195.9|4193.1|11
1605169210000|2020-11-12 08:20:10|4196.5|4193.7|4194.9|4192.1|4196.9|4194.1|4194.3|4191.5|39
1605169220000|2020-11-12 08:20:20|4195.4|4192.6|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|11
1605169230000|2020-11-12 08:20:30|4194.7|4191.9|4195.8|4193|4195.9|4193.1|4193.3|4190.5|43
1605169240000|2020-11-12 08:20:40|4195.9|4193.1|4195.9|4193.1|4196.3|4193.5|4195.7|4192.9|11
1605169250000|2020-11-12 08:20:50|4195.7|4192.9|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|21
1605169260000|2020-11-12 08:21:00|4194.8|4192|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|11
1605169270000|2020-11-12 08:21:10|4194.3|4191.5|4192.3|4189.5|4194.3|4191.5|4190.9|4188.1|76
1605169280000|2020-11-12 08:21:20|4192.9|4190.1|4191.9|4189.1|4192.9|4190.1|4190.7|4187.9|128
1605169290000|2020-11-12 08:21:30|4191.7|4188.9|4189.8|4187|4192.3|4189.5|4189.3|4186.5|64
1605169300000|2020-11-12 08:21:40|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|27
1605169310000|2020-11-12 08:21:50|4189.7|4186.9|4189.9|4187.1|4190.9|4188.1|4189.7|4186.9|30
1605169320000|2020-11-12 08:22:00|4189.7|4186.9|4188.3|4185.5|4189.9|4187.1|4188.3|4185.5|43
1605169330000|2020-11-12 08:22:10|4188.7|4185.9|4189.9|4187.1|4189.9|4187.1|4188.7|4185.9|9
1605169340000|2020-11-12 08:22:20|4189.7|4186.9|4188.9|4186.1|4190.3|4187.5|4188.9|4186.1|24
1605169350000|2020-11-12 08:22:30|4189.3|4186.5|4188.9|4186.1|4189.9|4187.1|4188.9|4186.1|14
1605169360000|2020-11-12 08:22:40|4187.9|4185.1|4185.9|4183.1|4188.3|4185.5|4185.9|4183.1|67
1605169370000|2020-11-12 08:22:50|4185.8|4183|4185.9|4183.1|4185.9|4183.1|4185.5|4182.7|17
1605169380000|2020-11-12 08:23:00|4185.8|4183|4185.9|4183.1|4185.9|4183.1|4184.9|4182.1|14
1605169390000|2020-11-12 08:23:10|4185.8|4183|4185.3|4182.5|4185.9|4183.1|4184.9|4182.1|37
1605169400000|2020-11-12 08:23:20|4185.9|4183.1|4187.3|4184.5|4187.9|4185.1|4185.8|4183|32
1605169410000|2020-11-12 08:23:30|4187.4|4184.6|4187.9|4185.1|4187.9|4185.1|4187.3|4184.5|23
1605169420000|2020-11-12 08:23:40|4188.3|4185.5|4188.9|4186.1|4189.7|4186.9|4188.3|4185.5|36
1605169430000|2020-11-12 08:23:50|4188.7|4185.9|4189.3|4186.5|4189.7|4186.9|4187.9|4185.1|11
1605169440000|2020-11-12 08:24:00|4188.9|4186.1|4186.8|4184|4189.3|4186.5|4185.9|4183.1|48
1605169450000|2020-11-12 08:24:10|4186.7|4183.9|4187.3|4184.5|4187.3|4184.5|4184.8|4182|37
1605169460000|2020-11-12 08:24:20|4187.7|4184.9|4188.7|4185.9|4188.7|4185.9|4186.8|4184|17
1605169470000|2020-11-12 08:24:30|4188.3|4185.5|4188.3|4185.5|4188.8|4186|4187.8|4185|44
1605169480000|2020-11-12 08:24:40|4188.7|4185.9|4187.3|4184.5|4188.7|4185.9|4186.3|4183.5|15
1605169490000|2020-11-12 08:24:50|4186.9|4184.1|4186.9|4184.1|4187.3|4184.5|4186.7|4183.9|18
1605169500000|2020-11-12 08:25:00|4187.3|4184.5|4186.7|4183.9|4187.3|4184.5|4186.3|4183.5|6
1605169510000|2020-11-12 08:25:10|4186.9|4184.1|4186.8|4184|4187.7|4184.9|4186.7|4183.9|3
1605169520000|2020-11-12 08:25:20|4186.7|4183.9|4188.7|4185.9|4188.7|4185.9|4186.7|4183.9|19
1605169530000|2020-11-12 08:25:30|4188.3|4185.5|4187.8|4185|4188.7|4185.9|4187.7|4184.9|46
1605169540000|2020-11-12 08:25:40|4187.9|4185.1|4188.3|4185.5|4188.7|4185.9|4187.7|4184.9|5
1605169550000|2020-11-12 08:25:50|4187.8|4185|4189.7|4186.9|4189.7|4186.9|4187.8|4185|33
1605169560000|2020-11-12 08:26:00|4189.3|4186.5|4188.7|4185.9|4189.7|4186.9|4188.7|4185.9|12
1605169570000|2020-11-12 08:26:10|4188.3|4185.5|4189.7|4186.9|4190.3|4187.5|4188.3|4185.5|53
1605169580000|2020-11-12 08:26:20|4189.3|4186.5|4188.7|4185.9|4189.3|4186.5|4188.7|4185.9|16
1605169590000|2020-11-12 08:26:30|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4186.7|4183.9|43
1605169600000|2020-11-12 08:26:40|4187.9|4185.1|4186.7|4183.9|4187.9|4185.1|4186.7|4183.9|19
1605169610000|2020-11-12 08:26:50|4186.3|4183.5|4186.7|4183.9|4186.7|4183.9|4186.3|4183.5|5
1605169620000|2020-11-12 08:27:00|4186.3|4183.5|4188.3|4185.5|4188.3|4185.5|4184.7|4181.9|41
1605169630000|2020-11-12 08:27:10|4187.7|4184.9|4189.7|4186.9|4190.9|4188.1|4187.7|4184.9|63
1605169640000|2020-11-12 08:27:20|4188.9|4186.1|4190.9|4188.1|4191.3|4188.5|4188.9|4186.1|58
1605169650000|2020-11-12 08:27:30|4190.8|4188|4185.9|4183.1|4190.8|4188|4185.8|4183|38
1605169660000|2020-11-12 08:27:40|4185.7|4182.9|4184.7|4181.9|4186.3|4183.5|4184.7|4181.9|27
1605169670000|2020-11-12 08:27:50|4183.9|4181.1|4184.9|4182.1|4184.9|4182.1|4183.9|4181.1|72
1605169680000|2020-11-12 08:28:00|4184.8|4182|4185.7|4182.9|4185.9|4183.1|4184.7|4181.9|56
1605169690000|2020-11-12 08:28:10|4184.3|4181.5|4184.4|4181.6|4184.9|4182.1|4183.9|4181.1|64
1605169700000|2020-11-12 08:28:20|4184.7|4181.9|4185.9|4183.1|4186.9|4184.1|4184.3|4181.5|78
1605169710000|2020-11-12 08:28:30|4185.8|4183|4186.9|4184.1|4186.9|4184.1|4183.9|4181.1|64
1605169720000|2020-11-12 08:28:40|4187.3|4184.5|4185.4|4182.6|4187.3|4184.5|4184.9|4182.1|30
1605169730000|2020-11-12 08:28:50|4185.3|4182.5|4184.9|4182.1|4185.9|4183.1|4183.9|4181.1|27
1605169740000|2020-11-12 08:29:00|4184.7|4181.9|4185.9|4183.1|4185.9|4183.1|4183.9|4181.1|41
1605169750000|2020-11-12 08:29:10|4185.7|4182.9|4182.9|4180.1|4185.7|4182.9|4180.9|4178.1|83
1605169760000|2020-11-12 08:29:20|4183.3|4180.5|4182.9|4180.1|4183.9|4181.1|4181.9|4179.1|57
1605169770000|2020-11-12 08:29:30|4183.7|4180.9|4183.9|4181.1|4183.9|4181.1|4181.9|4179.1|48
1605169780000|2020-11-12 08:29:40|4184.9|4182.1|4184.3|4181.5|4185.7|4182.9|4183.9|4181.1|55
1605169790000|2020-11-12 08:29:50|4183.7|4180.9|4185.9|4183.1|4188.7|4185.9|4183.3|4180.5|139
1605169800000|2020-11-12 08:30:00|4186.3|4183.5|4182.3|4179.5|4186.9|4184.1|4182.3|4179.5|78
1605169810000|2020-11-12 08:30:10|4181.9|4179.1|4179.9|4177.1|4182.3|4179.5|4179.3|4176.5|103
1605169820000|2020-11-12 08:30:20|4180.3|4177.5|4176.9|4174.1|4180.3|4177.5|4176.9|4174.1|123
1605169830000|2020-11-12 08:30:30|4177.3|4174.5|4173.9|4171.1|4177.3|4174.5|4172.9|4170.1|187
1605169840000|2020-11-12 08:30:40|4174.8|4172|4175.7|4172.9|4176.9|4174.1|4173.9|4171.1|122
1605169850000|2020-11-12 08:30:50|4175.3|4172.5|4177.3|4174.5|4177.9|4175.1|4175.3|4172.5|83
1605169860000|2020-11-12 08:31:00|4176.9|4174.1|4174.8|4172|4177.3|4174.5|4172.9|4170.1|92
1605169870000|2020-11-12 08:31:10|4174.7|4171.9|4172.3|4169.5|4174.9|4172.1|4171.9|4169.1|57
1605169880000|2020-11-12 08:31:20|4172.8|4170|4171.3|4168.5|4172.9|4170.1|4171.3|4168.5|156
1605169890000|2020-11-12 08:31:30|4170.9|4168.1|4169.8|4167|4170.9|4168.1|4168.9|4166.1|65
1605169900000|2020-11-12 08:31:40|4169.3|4166.5|4169.8|4167|4169.9|4167.1|4167.9|4165.1|80
1605169910000|2020-11-12 08:31:50|4169.9|4167.1|4172.9|4170.1|4173.9|4171.1|4169.4|4166.6|65
1605169920000|2020-11-12 08:32:00|4173.9|4171.1|4174.9|4172.1|4175.3|4172.5|4173.3|4170.5|28
1605169930000|2020-11-12 08:32:10|4174.8|4172|4169.3|4166.5|4174.9|4172.1|4168.9|4166.1|83
1605169940000|2020-11-12 08:32:20|4168.9|4166.1|4170.3|4167.5|4170.9|4168.1|4168.7|4165.9|40
1605169950000|2020-11-12 08:32:30|4169.7|4166.9|4168.9|4166.1|4170.9|4168.1|4168.9|4166.1|31
1605169960000|2020-11-12 08:32:40|4169.3|4166.5|4167.3|4164.5|4169.9|4167.1|4166.8|4164|135
1605169970000|2020-11-12 08:32:50|4166.9|4164.1|4170.3|4167.5|4170.3|4167.5|4166.9|4164.1|56
1605169980000|2020-11-12 08:33:00|4169.9|4167.1|4168.9|4166.1|4170.3|4167.5|4168.3|4165.5|36
1605169990000|2020-11-12 08:33:10|4168.7|4165.9|4166.9|4164.1|4168.9|4166.1|4166.7|4163.9|68
1605170000000|2020-11-12 08:33:20|4167.3|4164.5|4166.8|4164|4167.7|4164.9|4166.3|4163.5|59
1605170010000|2020-11-12 08:33:30|4166.3|4163.5|4167.9|4165.1|4169.3|4166.5|4165.9|4163.1|61
1605170020000|2020-11-12 08:33:40|4166.9|4164.1|4163.9|4161.1|4166.9|4164.1|4163.7|4160.9|158
1605170030000|2020-11-12 08:33:50|4164.3|4161.5|4161.8|4159|4164.3|4161.5|4161.3|4158.5|162
1605170040000|2020-11-12 08:34:00|4161.9|4159.1|4161.9|4159.1|4162.8|4160|4159.9|4157.1|136
1605170050000|2020-11-12 08:34:10|4161.8|4159|4167.3|4164.5|4167.3|4164.5|4161.7|4158.9|77
1605170060000|2020-11-12 08:34:20|4166.8|4164|4165.7|4162.9|4167.7|4164.9|4164.3|4161.5|88
1605170070000|2020-11-12 08:34:30|4164.3|4161.5|4166.9|4164.1|4166.9|4164.1|4164.3|4161.5|51
1605170080000|2020-11-12 08:34:40|4166.7|4163.9|4165.9|4163.1|4166.9|4164.1|4164.9|4162.1|60
1605170090000|2020-11-12 08:34:50|4166.7|4163.9|4166.9|4164.1|4166.9|4164.1|4165.8|4163|36
1605170100000|2020-11-12 08:35:00|4166.8|4164|4168.9|4166.1|4168.9|4166.1|4166.8|4164|56
1605170110000|2020-11-12 08:35:10|4168.8|4166|4167.9|4165.1|4168.9|4166.1|4167.9|4165.1|10
1605170120000|2020-11-12 08:35:20|4167.7|4164.9|4167.7|4164.9|4167.9|4165.1|4166.7|4163.9|37
1605170130000|2020-11-12 08:35:30|4167.3|4164.5|4168.3|4165.5|4168.3|4165.5|4166.9|4164.1|44
1605170140000|2020-11-12 08:35:40|4168.4|4165.6|4170.3|4167.5|4170.3|4167.5|4168.4|4165.6|28
1605170150000|2020-11-12 08:35:50|4170.4|4167.6|4169.7|4166.9|4170.9|4168.1|4169.7|4166.9|26
1605170160000|2020-11-12 08:36:00|4169.3|4166.5|4170.3|4167.5|4171.3|4168.5|4169.3|4166.5|51
1605170170000|2020-11-12 08:36:10|4170.7|4167.9|4169.9|4167.1|4170.7|4167.9|4169.8|4167|15
1605170180000|2020-11-12 08:36:20|4169.8|4167|4169.9|4167.1|4169.9|4167.1|4169.8|4167|21
1605170190000|2020-11-12 08:36:30|4170.7|4167.9|4168.9|4166.1|4170.7|4167.9|4167.9|4165.1|35
1605170200000|2020-11-12 08:36:40|4168.7|4165.9|4168.3|4165.5|4168.9|4166.1|4168.3|4165.5|14
1605170210000|2020-11-12 08:36:50|4167.9|4165.1|4166.9|4164.1|4167.9|4165.1|4166.9|4164.1|15
1605170220000|2020-11-12 08:37:00|4166.3|4163.5|4171.7|4168.9|4171.7|4168.9|4166.3|4163.5|49
1605170230000|2020-11-12 08:37:10|4171.3|4168.5|4170.3|4167.5|4171.3|4168.5|4169.9|4167.1|11
1605170240000|2020-11-12 08:37:20|4170.7|4167.9|4170.3|4167.5|4170.7|4167.9|4170.3|4167.5|7
1605170250000|2020-11-12 08:37:30|4169.7|4166.9|4169.3|4166.5|4169.7|4166.9|4168.9|4166.1|6
1605170260000|2020-11-12 08:37:40|4168.8|4166|4168.9|4166.1|4169.3|4166.5|4168.3|4165.5|8
1605170270000|2020-11-12 08:37:50|4169.3|4166.5|4168.3|4165.5|4169.3|4166.5|4167.7|4164.9|12
1605170280000|2020-11-12 08:38:00|4167.7|4164.9|4168.3|4165.5|4168.7|4165.9|4166.3|4163.5|23
1605170290000|2020-11-12 08:38:10|4168.1|4165.3|4167.7|4164.9|4168.3|4165.5|4166.9|4164.1|76
1605170300000|2020-11-12 08:38:20|4167.9|4165.1|4169.7|4166.9|4169.8|4167|4167.3|4164.5|22
1605170310000|2020-11-12 08:38:30|4169.8|4167|4169.9|4167.1|4169.9|4167.1|4168.9|4166.1|14
1605170320000|2020-11-12 08:38:40|4169.3|4166.5|4167.3|4164.5|4169.9|4167.1|4166.9|4164.1|28
1605170330000|2020-11-12 08:38:50|4167.7|4164.9|4166.9|4164.1|4168.3|4165.5|4166.9|4164.1|33
1605170340000|2020-11-12 08:39:00|4166.3|4163.5|4166.3|4163.5|4166.9|4164.1|4165.9|4163.1|44
1605170350000|2020-11-12 08:39:10|4166.4|4163.6|4166.9|4164.1|4168.3|4165.5|4166.4|4163.6|23
1605170360000|2020-11-12 08:39:20|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|1
1605170370000|2020-11-12 08:39:30|4167.3|4164.5|4168.9|4166.1|4168.9|4166.1|4166.9|4164.1|23
1605170380000|2020-11-12 08:39:40|4168.4|4165.6|4167.9|4165.1|4168.9|4166.1|4167.9|4165.1|12
1605170390000|2020-11-12 08:39:50|4168.3|4165.5|4168.9|4166.1|4168.9|4166.1|4168.3|4165.5|13
1605170400000|2020-11-12 08:40:00|4169.3|4166.5|4168.4|4165.6|4169.3|4166.5|4167.9|4165.1|36
1605170410000|2020-11-12 08:40:10|4168.3|4165.5|4168.9|4166.1|4168.9|4166.1|4167.9|4165.1|6
1605170420000|2020-11-12 08:40:20|4167.9|4165.1|4167.9|4165.1|4168.9|4166.1|4167.9|4165.1|16
1605170430000|2020-11-12 08:40:30|4168.7|4165.9|4168.3|4165.5|4168.9|4166.1|4167.9|4165.1|22
1605170440000|2020-11-12 08:40:40|4167.9|4165.1|4168.4|4165.6|4169.3|4166.5|4167.9|4165.1|60
1605170450000|2020-11-12 08:40:50|4168.5|4165.7|4167.8|4165|4168.9|4166.1|4167.4|4164.6|2
1605170460000|2020-11-12 08:41:00|4167.9|4165.1|4166.9|4164.1|4167.9|4165.1|4166.9|4164.1|15
1605170470000|2020-11-12 08:41:10|4166.7|4163.9|4165.9|4163.1|4166.9|4164.1|4165.9|4163.1|18
1605170480000|2020-11-12 08:41:20|4166.3|4163.5|4162.3|4159.5|4166.3|4163.5|4161.9|4159.1|86
1605170490000|2020-11-12 08:41:30|4162.9|4160.1|4162.3|4159.5|4164.3|4161.5|4162.3|4159.5|61
1605170500000|2020-11-12 08:41:40|4162.5|4159.7|4159.9|4157.1|4162.9|4160.1|4159.9|4157.1|81
1605170510000|2020-11-12 08:41:50|4160.3|4157.5|4160.9|4158.1|4161.9|4159.1|4160.3|4157.5|102
1605170520000|2020-11-12 08:42:00|4160.7|4157.9|4160.3|4157.5|4160.9|4158.1|4158.9|4156.1|80
1605170530000|2020-11-12 08:42:10|4159.9|4157.1|4161.9|4159.1|4162.9|4160.1|4159.9|4157.1|43
1605170540000|2020-11-12 08:42:20|4162.4|4159.6|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|12
1605170550000|2020-11-12 08:42:30|4162.9|4160.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|9
1605170560000|2020-11-12 08:42:40|4161.7|4158.9|4159.9|4157.1|4161.8|4159|4159.9|4157.1|18
1605170570000|2020-11-12 08:42:50|4159.4|4156.6|4156.9|4154.1|4159.4|4156.6|4155.5|4152.7|76
1605170580000|2020-11-12 08:43:00|4157.3|4154.5|4158.9|4156.1|4158.9|4156.1|4156.9|4154.1|46
1605170590000|2020-11-12 08:43:10|4158.7|4155.9|4159.9|4157.1|4160.9|4158.1|4157.9|4155.1|83
1605170600000|2020-11-12 08:43:20|4160.9|4158.1|4158.9|4156.1|4160.9|4158.1|4157.9|4155.1|43
1605170610000|2020-11-12 08:43:30|4158.8|4156|4157.9|4155.1|4158.9|4156.1|4157.9|4155.1|16
1605170620000|2020-11-12 08:43:40|4158.3|4155.5|4158.9|4156.1|4158.9|4156.1|4158.3|4155.5|8
1605170630000|2020-11-12 08:43:50|4159.7|4156.9|4158.9|4156.1|4159.8|4157|4158.9|4156.1|36
1605170640000|2020-11-12 08:44:00|4159.7|4156.9|4159.3|4156.5|4159.8|4157|4158.9|4156.1|15
1605170650000|2020-11-12 08:44:10|4158.9|4156.1|4157.3|4154.5|4158.9|4156.1|4156.9|4154.1|27
1605170660000|2020-11-12 08:44:20|4156.9|4154.1|4156.9|4154.1|4157.9|4155.1|4156.9|4154.1|11
1605170670000|2020-11-12 08:44:30|4157.7|4154.9|4157.7|4154.9|4157.9|4155.1|4156.9|4154.1|12
1605170680000|2020-11-12 08:44:40|4157.3|4154.5|4158.3|4155.5|4158.8|4156|4157.3|4154.5|15
1605170690000|2020-11-12 08:44:50|4158.5|4155.7|4158.9|4156.1|4159.3|4156.5|4158.5|4155.7|7
1605170700000|2020-11-12 08:45:00|4158.7|4155.9|4159.3|4156.5|4159.3|4156.5|4157.9|4155.1|66
1605170710000|2020-11-12 08:45:10|4158.9|4156.1|4158.9|4156.1|4159.3|4156.5|4158.9|4156.1|4
1605170720000|2020-11-12 08:45:20|||||||||7
1605170730000|2020-11-12 08:45:30|4157.9|4155.1|4156.3|4153.5|4158.8|4156|4155.9|4153.1|37
1605170740000|2020-11-12 08:45:40|4156.9|4154.1|4156.3|4153.5|4157.3|4154.5|4155.9|4153.1|13
1605170750000|2020-11-12 08:45:50|4155.9|4153.1|4156.3|4153.5|4156.9|4154.1|4155.9|4153.1|13
1605170760000|2020-11-12 08:46:00|4156.5|4153.7|4155.9|4153.1|4157.3|4154.5|4154.7|4151.9|54
1605170770000|2020-11-12 08:46:10|4155.7|4152.9|4154.9|4152.1|4155.9|4153.1|4153.9|4151.1|104
1605170780000|2020-11-12 08:46:20|4154.8|4152|4154.9|4152.1|4154.9|4152.1|4154.7|4151.9|15
1605170790000|2020-11-12 08:46:30|4154.8|4152|4154.3|4151.5|4154.9|4152.1|4153.9|4151.1|12
1605170800000|2020-11-12 08:46:40|4153.9|4151.1|4154.7|4151.9|4154.7|4151.9|4153.9|4151.1|5
1605170810000|2020-11-12 08:46:50|4154.9|4152.1|4154.9|4152.1|4154.9|4152.1|4153.9|4151.1|24
1605170820000|2020-11-12 08:47:00|4154.8|4152|4151.9|4149.1|4154.9|4152.1|4151.8|4149|136
1605170830000|2020-11-12 08:47:10|4152|4149.2|4152.9|4150.1|4153.9|4151.1|4152|4149.2|92
1605170840000|2020-11-12 08:47:20|4153.3|4150.5|4152.9|4150.1|4153.9|4151.1|4152.9|4150.1|22
1605170850000|2020-11-12 08:47:30|4153.3|4150.5|4153.4|4150.6|4153.9|4151.1|4151.9|4149.1|67
1605170860000|2020-11-12 08:47:40|4153.8|4151|4152.9|4150.1|4153.9|4151.1|4151.9|4149.1|40
1605170870000|2020-11-12 08:47:50|4153.1|4150.3|4152|4149.2|4154.9|4152.1|4151.9|4149.1|58
1605170880000|2020-11-12 08:48:00|4152.4|4149.6|4149.9|4147.1|4152.7|4149.9|4149.9|4147.1|107
1605170890000|2020-11-12 08:48:10|||||||||11
1605170900000|2020-11-12 08:48:20|4149.5|4146.7|4149.5|4146.7|4149.5|4146.7|4149.5|4146.7|28
1605170910000|2020-11-12 08:48:30|4149.9|4147.1|4149.9|4147.1|4149.9|4147.1|4149.9|4147.1|5
1605170920000|2020-11-12 08:48:40|4150.9|4148.1|4149.9|4147.1|4150.9|4148.1|4149.9|4147.1|19
1605170930000|2020-11-12 08:48:50|4151.1|4148.3|4154.9|4152.1|4154.9|4152.1|4151.1|4148.3|56
1605170940000|2020-11-12 08:49:00|4155.9|4153.1|4156.9|4154.1|4158.9|4156.1|4155.9|4153.1|75
1605170950000|2020-11-12 08:49:10|4156.8|4154|4158.9|4156.1|4158.9|4156.1|4156.3|4153.5|32
1605170960000|2020-11-12 08:49:20|4158.8|4156|4157.9|4155.1|4158.9|4156.1|4157.9|4155.1|35
1605170970000|2020-11-12 08:49:30|4157.7|4154.9|4156.9|4154.1|4157.7|4154.9|4156.9|4154.1|11
1605170980000|2020-11-12 08:49:40|4157|4154.2|4157.9|4155.1|4157.9|4155.1|4156.9|4154.1|20
1605170990000|2020-11-12 08:49:50|4157.3|4154.5|4155.9|4153.1|4157.8|4155|4154.3|4151.5|46
1605171000000|2020-11-12 08:50:00|4156.3|4153.5|4153.7|4150.9|4156.3|4153.5|4153.7|4150.9|68
1605171010000|2020-11-12 08:50:10|4153.3|4150.5|4151.9|4149.1|4153.9|4151.1|4151.8|4149|75
1605171020000|2020-11-12 08:50:20|4151.8|4149|4152.9|4150.1|4153.3|4150.5|4150.9|4148.1|18
1605171030000|2020-11-12 08:50:30|4153.3|4150.5|4154.9|4152.1|4155.3|4152.5|4153.3|4150.5|25
1605171040000|2020-11-12 08:50:40|4154.8|4152|4154.7|4151.9|4154.9|4152.1|4153.9|4151.1|31
1605171050000|2020-11-12 08:50:50|4154.9|4152.1|4154.9|4152.1|4155.7|4152.9|4153.3|4150.5|44
1605171060000|2020-11-12 08:51:00|4154.8|4152|4153.9|4151.1|4155.9|4153.1|4152.9|4150.1|39
1605171070000|2020-11-12 08:51:10|4154.3|4151.5|4155.9|4153.1|4155.9|4153.1|4153.8|4151|13
1605171080000|2020-11-12 08:51:20|4156.3|4153.5|4154.9|4152.1|4156.3|4153.5|4153.9|4151.1|40
1605171090000|2020-11-12 08:51:30|4154.7|4151.9|4154.9|4152.1|4154.9|4152.1|4153.9|4151.1|18
1605171100000|2020-11-12 08:51:40|4154.8|4152|4153.8|4151|4155.7|4152.9|4153.7|4150.9|76
1605171110000|2020-11-12 08:51:50|4153.7|4150.9|4154.9|4152.1|4154.9|4152.1|4153.7|4150.9|15
1605171120000|2020-11-12 08:52:00|4155.9|4153.1|4156.7|4153.9|4156.8|4154|4155.7|4152.9|48
1605171130000|2020-11-12 08:52:10|4156.9|4154.1|4154.9|4152.1|4156.9|4154.1|4154.9|4152.1|23
1605171140000|2020-11-12 08:52:20|4155.3|4152.5|4155.9|4153.1|4156.3|4153.5|4154.9|4152.1|5
1605171150000|2020-11-12 08:52:30|4156.3|4153.5|4156.9|4154.1|4156.9|4154.1|4155.9|4153.1|13
1605171160000|2020-11-12 08:52:40|4157.3|4154.5|4155.8|4153|4157.3|4154.5|4155.8|4153|12
1605171170000|2020-11-12 08:52:50|4155.7|4152.9|4156.3|4153.5|4156.7|4153.9|4154.9|4152.1|9
1605171180000|2020-11-12 08:53:00|4156.9|4154.1|4155.9|4153.1|4156.9|4154.1|4155.9|4153.1|8
1605171190000|2020-11-12 08:53:10|4156.9|4154.1|4156.3|4153.5|4156.9|4154.1|4154.9|4152.1|17
1605171200000|2020-11-12 08:53:20|4155.9|4153.1|4154.9|4152.1|4155.9|4153.1|4154.9|4152.1|4
1605171210000|2020-11-12 08:53:30|4155.3|4152.5|4155.8|4153|4155.9|4153.1|4155.3|4152.5|12
1605171220000|2020-11-12 08:53:40|4155.3|4152.5|4154.9|4152.1|4155.7|4152.9|4154.9|4152.1|3
1605171230000|2020-11-12 08:53:50|4154.7|4151.9|4154.9|4152.1|4154.9|4152.1|4153.9|4151.1|17
1605171240000|2020-11-12 08:54:00|4155.3|4152.5|4155.9|4153.1|4156.7|4153.9|4154.9|4152.1|20
1605171250000|2020-11-12 08:54:10|4156.3|4153.5|4155.9|4153.1|4156.3|4153.5|4155.7|4152.9|7
1605171260000|2020-11-12 08:54:20|4156.3|4153.5|4156.9|4154.1|4157.8|4155|4155.9|4153.1|31
1605171270000|2020-11-12 08:54:30|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4155.9|4153.1|15
1605171280000|2020-11-12 08:54:40|4157.7|4154.9|4156.9|4154.1|4157.7|4154.9|4155.9|4153.1|10
1605171290000|2020-11-12 08:54:50|4156.8|4154|4158.3|4155.5|4158.9|4156.1|4156.3|4153.5|51
1605171300000|2020-11-12 08:55:00|4157.9|4155.1|4158.9|4156.1|4158.9|4156.1|4157.9|4155.1|89
1605171310000|2020-11-12 08:55:10|4159.9|4157.1|4156.3|4153.5|4159.9|4157.1|4156.3|4153.5|55
1605171320000|2020-11-12 08:55:20|4156.7|4153.9|4155.9|4153.1|4156.9|4154.1|4155.9|4153.1|38
1605171330000|2020-11-12 08:55:30|4156.1|4153.3|4155.3|4152.5|4156.1|4153.3|4154.7|4151.9|33
1605171340000|2020-11-12 08:55:40|4154.9|4152.1|4154.9|4152.1|4155.8|4153|4154.9|4152.1|16
1605171350000|2020-11-12 08:55:50|4155.3|4152.5|4155.9|4153.1|4155.9|4153.1|4154.9|4152.1|12
1605171360000|2020-11-12 08:56:00|4155.8|4153|4156.3|4153.5|4156.9|4154.1|4155.8|4153|45
1605171370000|2020-11-12 08:56:10|4155.9|4153.1|4155.9|4153.1|4156.3|4153.5|4155.7|4152.9|15
1605171380000|2020-11-12 08:56:20|4155.7|4152.9|4154.9|4152.1|4155.7|4152.9|4154.7|4151.9|51
1605171390000|2020-11-12 08:56:30|4154.7|4151.9|4151.9|4149.1|4154.7|4151.9|4150.9|4148.1|144
1605171400000|2020-11-12 08:56:40|4151.7|4148.9|4151.8|4149|4151.9|4149.1|4151.7|4148.9|8
1605171410000|2020-11-12 08:56:50|4151.7|4148.9|4150.9|4148.1|4151.7|4148.9|4149.9|4147.1|18
1605171420000|2020-11-12 08:57:00|4150.7|4147.9|4150.9|4148.1|4151.3|4148.5|4149.9|4147.1|27
1605171430000|2020-11-12 08:57:10|4151.3|4148.5|4153.7|4150.9|4154.9|4152.1|4151.3|4148.5|57
1605171440000|2020-11-12 08:57:20|4153.3|4150.5|4154.3|4151.5|4154.7|4151.9|4153.3|4150.5|7
1605171450000|2020-11-12 08:57:30|4154.7|4151.9|4154.8|4152|4155.3|4152.5|4153.9|4151.1|20
1605171460000|2020-11-12 08:57:40|4154.7|4151.9|4154.7|4151.9|4155.3|4152.5|4154.3|4151.5|10
1605171470000|2020-11-12 08:57:50|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4153.9|4151.1|8
1605171480000|2020-11-12 08:58:00|4154.9|4152.1|4154.9|4152.1|4155.3|4152.5|4154.3|4151.5|7
1605171490000|2020-11-12 08:58:10|4155.3|4152.5|4155.9|4153.1|4157.3|4154.5|4154.8|4152|39
1605171500000|2020-11-12 08:58:20|4156.3|4153.5|4159.9|4157.1|4161.3|4158.5|4155.9|4153.1|55
1605171510000|2020-11-12 08:58:30|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4158.7|4155.9|42
1605171520000|2020-11-12 08:58:40|4158.9|4156.1|4157.9|4155.1|4160.3|4157.5|4157.8|4155|27
1605171530000|2020-11-12 08:58:50|4157.7|4154.9|4158.8|4156|4158.9|4156.1|4157.7|4154.9|14
1605171540000|2020-11-12 08:59:00|4158.7|4155.9|4157.9|4155.1|4159.3|4156.5|4157.9|4155.1|12
1605171550000|2020-11-12 08:59:10|||||||||5
1605171560000|2020-11-12 08:59:20|4157.7|4154.9|4159.3|4156.5|4159.3|4156.5|4157.7|4154.9|9
1605171570000|2020-11-12 08:59:30|4158.9|4156.1|4159.3|4156.5|4159.8|4157|4158.8|4156|3
1605171580000|2020-11-12 08:59:40|4158.9|4156.1|4160.9|4158.1|4160.9|4158.1|4158.9|4156.1|13
1605171590000|2020-11-12 08:59:50|4161.3|4158.5|4162.3|4159.5|4162.9|4160.1|4160.9|4158.1|140
1605171600000|2020-11-12 09:00:00|4162.7|4159.9|4160.8|4158|4165.9|4163.1|4160.3|4157.5|259
1605171610000|2020-11-12 09:00:10|4160.7|4157.9|4162.9|4160.1|4162.9|4160.1|4159.3|4156.5|111
1605171620000|2020-11-12 09:00:20|4163.3|4160.5|4160.8|4158|4163.3|4160.5|4159.9|4157.1|60
1605171630000|2020-11-12 09:00:30|4160.7|4157.9|4159.3|4156.5|4160.8|4158|4158.3|4155.5|76
1605171640000|2020-11-12 09:00:40|4159.5|4156.7|4160.9|4158.1|4161.3|4158.5|4159.5|4156.7|36
1605171650000|2020-11-12 09:00:50|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|11
1605171660000|2020-11-12 09:01:00|4160.9|4158.1|4161.7|4158.9|4161.7|4158.9|4160.8|4158|24
1605171670000|2020-11-12 09:01:10|4161.3|4158.5|4161.3|4158.5|4161.7|4158.9|4160.9|4158.1|13
1605171680000|2020-11-12 09:01:20|4161.7|4158.9|4162.3|4159.5|4162.3|4159.5|4160.9|4158.1|20
1605171690000|2020-11-12 09:01:30|4162.7|4159.9|4164.8|4162|4165.3|4162.5|4162.3|4159.5|78
1605171700000|2020-11-12 09:01:40|4164.7|4161.9|4167.9|4165.1|4167.9|4165.1|4164.7|4161.9|63
1605171710000|2020-11-12 09:01:50|4167.8|4165|4167.7|4164.9|4167.9|4165.1|4167.3|4164.5|48
1605171720000|2020-11-12 09:02:00|4167.3|4164.5|4168.9|4166.1|4168.9|4166.1|4166.9|4164.1|61
1605171730000|2020-11-12 09:02:10|4169.3|4166.5|4167.9|4165.1|4169.3|4166.5|4167.9|4165.1|28
1605171740000|2020-11-12 09:02:20|4167.5|4164.7|4169.3|4166.5|4169.3|4166.5|4167.3|4164.5|25
1605171750000|2020-11-12 09:02:30|4168.9|4166.1|4167.9|4165.1|4169.3|4166.5|4167.9|4165.1|13
1605171760000|2020-11-12 09:02:40|4167.8|4165|4167.8|4165|4167.9|4165.1|4167.3|4164.5|18
1605171770000|2020-11-12 09:02:50|4167.9|4165.1|4168.3|4165.5|4168.9|4166.1|4167.9|4165.1|19
1605171780000|2020-11-12 09:03:00|4168.7|4165.9|4168.3|4165.5|4168.7|4165.9|4168.3|4165.5|3
1605171790000|2020-11-12 09:03:10|4167.9|4165.1|4165.7|4162.9|4168.3|4165.5|4165.7|4162.9|54
1605171800000|2020-11-12 09:03:20|4165.3|4162.5|4166.7|4163.9|4167.7|4164.9|4164.9|4162.1|96
1605171810000|2020-11-12 09:03:30|4166.9|4164.1|4166.9|4164.1|4167.3|4164.5|4166.3|4163.5|31
1605171820000|2020-11-12 09:03:40|4167.3|4164.5|4166.3|4163.5|4169.3|4166.5|4165.9|4163.1|64
1605171830000|2020-11-12 09:03:50|4165.9|4163.1|4164.3|4161.5|4165.9|4163.1|4163.7|4160.9|73
1605171840000|2020-11-12 09:04:00|4163.9|4161.1|4164.3|4161.5|4164.7|4161.9|4163.9|4161.1|10
1605171850000|2020-11-12 09:04:10|4163.9|4161.1|4164.3|4161.5|4165.3|4162.5|4163.9|4161.1|7
1605171860000|2020-11-12 09:04:20|4164.7|4161.9|4164.9|4162.1|4165.7|4162.9|4164.7|4161.9|4
1605171870000|2020-11-12 09:04:30|4165.3|4162.5|4167.7|4164.9|4167.8|4165|4165.3|4162.5|16
1605171880000|2020-11-12 09:04:40|4166.9|4164.1|4165.8|4163|4167.7|4164.9|4165.7|4162.9|6
1605171890000|2020-11-12 09:04:50|4166.3|4163.5|4165.7|4162.9|4166.3|4163.5|4165.7|4162.9|14
1605171900000|2020-11-12 09:05:00|4165.3|4162.5|4164.9|4162.1|4165.9|4163.1|4163.9|4161.1|14
1605171910000|2020-11-12 09:05:10|4165.7|4162.9|4167.7|4164.9|4167.7|4164.9|4165.7|4162.9|11
1605171920000|2020-11-12 09:05:20|4167.3|4164.5|4166.7|4163.9|4167.3|4164.5|4166.7|4163.9|7
1605171930000|2020-11-12 09:05:30|4166.3|4163.5|4166.8|4164|4167.7|4164.9|4166.3|4163.5|29
1605171940000|2020-11-12 09:05:40|4166.9|4164.1|4166.7|4163.9|4166.9|4164.1|4165.3|4162.5|14
1605171950000|2020-11-12 09:05:50|4166.3|4163.5|4166.7|4163.9|4166.9|4164.1|4166.3|4163.5|3
1605171960000|2020-11-12 09:06:00|4165.9|4163.1|4166.3|4163.5|4166.8|4164|4165.7|4162.9|28
1605171970000|2020-11-12 09:06:10|4165.9|4163.1|4166.3|4163.5|4166.7|4163.9|4165.9|4163.1|5
1605171980000|2020-11-12 09:06:20|4165.9|4163.1|4165.8|4163|4166.3|4163.5|4165.7|4162.9|9
1605171990000|2020-11-12 09:06:30|4165.9|4163.1|4166.3|4163.5|4166.3|4163.5|4164.9|4162.1|1
1605172000000|2020-11-12 09:06:40|4166.7|4163.9|4166.3|4163.5|4166.7|4163.9|4165.8|4163|4
1605172010000|2020-11-12 09:06:50|4165.9|4163.1|4164.9|4162.1|4166.3|4163.5|4164.3|4161.5|12
1605172020000|2020-11-12 09:07:00|4164.8|4162|4164.9|4162.1|4165.3|4162.5|4164.3|4161.5|6
1605172030000|2020-11-12 09:07:10|4164.7|4161.9|4163.9|4161.1|4164.7|4161.9|4163.3|4160.5|8
1605172040000|2020-11-12 09:07:20|4163.8|4161|4161.9|4159.1|4163.8|4161|4161.9|4159.1|47
1605172050000|2020-11-12 09:07:30|4162.3|4159.5|4162.3|4159.5|4162.9|4160.1|4161.9|4159.1|9
1605172060000|2020-11-12 09:07:40|4162.9|4160.1|4163.3|4160.5|4163.9|4161.1|4162.3|4159.5|21
1605172070000|2020-11-12 09:07:50|4162.9|4160.1|4161.8|4159|4162.9|4160.1|4160.9|4158.1|78
1605172080000|2020-11-12 09:08:00|4161.7|4158.9|4160.9|4158.1|4161.7|4158.9|4159.3|4156.5|50
1605172090000|2020-11-12 09:08:10|4160.7|4157.9|4161.8|4159|4162.3|4159.5|4160.7|4157.9|9
1605172100000|2020-11-12 09:08:20|4161.7|4158.9|4163.3|4160.5|4163.9|4161.1|4161.7|4158.9|10
1605172110000|2020-11-12 09:08:30|4162.9|4160.1|4163.7|4160.9|4163.9|4161.1|4162.9|4160.1|30
1605172120000|2020-11-12 09:08:40|4163.3|4160.5|4162.9|4160.1|4163.7|4160.9|4162.3|4159.5|14
1605172130000|2020-11-12 09:08:50|4162.7|4159.9|4160.7|4157.9|4162.9|4160.1|4160.7|4157.9|20
1605172140000|2020-11-12 09:09:00|4160.9|4158.1|4161.3|4158.5|4161.7|4158.9|4160.8|4158|6
1605172150000|2020-11-12 09:09:10|4160.9|4158.1|4162.3|4159.5|4162.9|4160.1|4160.7|4157.9|29
1605172160000|2020-11-12 09:09:20|4162.7|4159.9|4161.7|4158.9|4163.3|4160.5|4161.7|4158.9|12
1605172170000|2020-11-12 09:09:30|4161.9|4159.1|4159.3|4156.5|4161.9|4159.1|4159.3|4156.5|22
1605172180000|2020-11-12 09:09:40|4158.9|4156.1|4156.8|4154|4159.3|4156.5|4156.7|4153.9|45
1605172190000|2020-11-12 09:09:50|4156.7|4153.9|4156.3|4153.5|4156.9|4154.1|4155.9|4153.1|37
1605172200000|2020-11-12 09:10:00|4156.8|4154|4157.3|4154.5|4157.7|4154.9|4156.3|4153.5|76
1605172210000|2020-11-12 09:10:10|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4155.8|4153|18
1605172220000|2020-11-12 09:10:20|4156.7|4153.9|4151.9|4149.1|4156.9|4154.1|4151.9|4149.1|113
1605172230000|2020-11-12 09:10:30|4151.7|4148.9|4146.3|4143.5|4151.9|4149.1|4145.7|4142.9|314
1605172240000|2020-11-12 09:10:40|4145.9|4143.1|4145.9|4143.1|4146.3|4143.5|4143.9|4141.1|102
1605172250000|2020-11-12 09:10:50|4146.8|4144|4145.3|4142.5|4146.9|4144.1|4144.7|4141.9|120
1605172260000|2020-11-12 09:11:00|4144.9|4142.1|4142.9|4140.1|4144.9|4142.1|4141.9|4139.1|136
1605172270000|2020-11-12 09:11:10|4143.9|4141.1|4135.9|4133.1|4144.9|4142.1|4133.7|4130.9|384
1605172280000|2020-11-12 09:11:20|4135.7|4132.9|4131.9|4129.1|4135.7|4132.9|4130.7|4127.9|370
1605172290000|2020-11-12 09:11:30|4131.4|4128.6|4132.9|4130.1|4133.3|4130.5|4131.3|4128.5|106
1605172300000|2020-11-12 09:11:40|4133.3|4130.5|4131.9|4129.1|4135.3|4132.5|4130.3|4127.5|201
1605172310000|2020-11-12 09:11:50|4132.7|4129.9|4134.3|4131.5|4134.3|4131.5|4131.3|4128.5|145
1605172320000|2020-11-12 09:12:00|4133.8|4131|4134.3|4131.5|4135.8|4133|4133.7|4130.9|97
1605172330000|2020-11-12 09:12:10|4134.4|4131.6|4134.3|4131.5|4135.9|4133.1|4133.9|4131.1|41
1605172340000|2020-11-12 09:12:20|4133.7|4130.9|4127.9|4125.1|4133.7|4130.9|4126.3|4123.5|281
1605172350000|2020-11-12 09:12:30|4128.3|4125.5|4127.3|4124.5|4130.3|4127.5|4126.9|4124.1|70
1605172360000|2020-11-12 09:12:40|4127.1|4124.3|4124.9|4122.1|4127.3|4124.5|4124.3|4121.5|231
1605172370000|2020-11-12 09:12:50|4124.8|4122|4126.7|4123.9|4126.9|4124.1|4124.3|4121.5|139
1605172380000|2020-11-12 09:13:00|4126.8|4124|4127.9|4125.1|4128.3|4125.5|4126.3|4123.5|67
1605172390000|2020-11-12 09:13:10|4127.8|4125|4132.3|4129.5|4132.3|4129.5|4127.8|4125|150
1605172400000|2020-11-12 09:13:20|4132.8|4130|4130.3|4127.5|4134.3|4131.5|4129.3|4126.5|124
1605172410000|2020-11-12 09:13:30|4130.7|4127.9|4133.3|4130.5|4133.3|4130.5|4130.7|4127.9|24
1605172420000|2020-11-12 09:13:40|4133.7|4130.9|4129.7|4126.9|4133.7|4130.9|4129.7|4126.9|117
1605172430000|2020-11-12 09:13:50|4130.7|4127.9|4131.3|4128.5|4131.8|4129|4130.3|4127.5|26
1605172440000|2020-11-12 09:14:00|4131.7|4128.9|4130.3|4127.5|4131.7|4128.9|4129.9|4127.1|12
1605172450000|2020-11-12 09:14:10|4129.7|4126.9|4126.3|4123.5|4129.7|4126.9|4125.7|4122.9|136
1605172460000|2020-11-12 09:14:20|4126.2|4123.4|4126.7|4123.9|4129.3|4126.5|4126.2|4123.4|85
1605172470000|2020-11-12 09:14:30|4126.8|4124|4126.3|4123.5|4127.7|4124.9|4126.3|4123.5|25
1605172480000|2020-11-12 09:14:40|4126.7|4123.9|4128.7|4125.9|4128.9|4126.1|4125.7|4122.9|104
1605172490000|2020-11-12 09:14:50|4128.8|4126|4127.7|4124.9|4129.9|4127.1|4127.3|4124.5|154
1605172500000|2020-11-12 09:15:00|4127.8|4125|4130.3|4127.5|4132.3|4129.5|4127.8|4125|65
1605172510000|2020-11-12 09:15:10|4129.9|4127.1|4133.9|4131.1|4134.3|4131.5|4129.9|4127.1|100
1605172520000|2020-11-12 09:15:20|4134.3|4131.5|4134.3|4131.5|4135.7|4132.9|4133.9|4131.1|47
1605172530000|2020-11-12 09:15:30|4134.7|4131.9|4135.9|4133.1|4136.7|4133.9|4134.7|4131.9|102
1605172540000|2020-11-12 09:15:40|4136.3|4133.5|4134.8|4132|4136.3|4133.5|4134.3|4131.5|46
1605172550000|2020-11-12 09:15:50|4134.9|4132.1|4134.3|4131.5|4135.3|4132.5|4134.3|4131.5|17
1605172560000|2020-11-12 09:16:00|4134.7|4131.9|4133.7|4130.9|4135.3|4132.5|4133.7|4130.9|50
1605172570000|2020-11-12 09:16:10|4133.3|4130.5|4133.8|4131|4134.3|4131.5|4131.7|4128.9|26
1605172580000|2020-11-12 09:16:20|4133.7|4130.9|4131.7|4128.9|4133.7|4130.9|4130.3|4127.5|74
1605172590000|2020-11-12 09:16:30|4131.8|4129|4132.7|4129.9|4133.3|4130.5|4131.8|4129|42
1605172600000|2020-11-12 09:16:40|4132.3|4129.5|4134.7|4131.9|4134.7|4131.9|4132.3|4129.5|26
1605172610000|2020-11-12 09:16:50|4134.3|4131.5|4135.7|4132.9|4136.3|4133.5|4134.2|4131.4|34
1605172620000|2020-11-12 09:17:00|4135.3|4132.5|4138.9|4136.1|4138.9|4136.1|4134.9|4132.1|50
1605172630000|2020-11-12 09:17:10|4139.3|4136.5|4136.7|4133.9|4139.3|4136.5|4135.7|4132.9|60
1605172640000|2020-11-12 09:17:20|4136.8|4134|4138.8|4136|4139.3|4136.5|4136.8|4134|22
1605172650000|2020-11-12 09:17:30|4138.7|4135.9|4138.3|4135.5|4138.9|4136.1|4137.8|4135|73
1605172660000|2020-11-12 09:17:40|4137.9|4135.1|4139.8|4137|4139.9|4137.1|4137.8|4135|41
1605172670000|2020-11-12 09:17:50|4139.7|4136.9|4138.8|4136|4140.3|4137.5|4138.7|4135.9|19
1605172680000|2020-11-12 09:18:00|4138.7|4135.9|4138.9|4136.1|4139.3|4136.5|4137.3|4134.5|10
1605172690000|2020-11-12 09:18:10|4138.8|4136|4137.7|4134.9|4138.9|4136.1|4137.7|4134.9|31
1605172700000|2020-11-12 09:18:20|4137.9|4135.1|4136.7|4133.9|4137.9|4135.1|4135.9|4133.1|23
1605172710000|2020-11-12 09:18:30|4135.9|4133.1|4138.3|4135.5|4138.3|4135.5|4135.9|4133.1|10
1605172720000|2020-11-12 09:18:40|4137.9|4135.1|4138.3|4135.5|4139.7|4136.9|4137.7|4134.9|26
1605172730000|2020-11-12 09:18:50|4138.4|4135.6|4140.3|4137.5|4141.3|4138.5|4138.4|4135.6|31
1605172740000|2020-11-12 09:19:00|4139.9|4137.1|4139.9|4137.1|4139.9|4137.1|4138.3|4135.5|67
1605172750000|2020-11-12 09:19:10|4140.3|4137.5|4140.9|4138.1|4141.3|4138.5|4140.3|4137.5|6
1605172760000|2020-11-12 09:19:20|4140.8|4138|4139.9|4137.1|4140.9|4138.1|4139.8|4137|14
1605172770000|2020-11-12 09:19:30|4140.3|4137.5|4141.3|4138.5|4141.9|4139.1|4139.9|4137.1|62
1605172780000|2020-11-12 09:19:40|4140.9|4138.1|4139.3|4136.5|4141.9|4139.1|4138.9|4136.1|70
1605172790000|2020-11-12 09:19:50|4139.7|4136.9|4136.7|4133.9|4140.3|4137.5|4136.7|4133.9|50
1605172800000|2020-11-12 09:20:00|4136.3|4133.5|4132.9|4130.1|4136.3|4133.5|4132.9|4130.1|92
1605172810000|2020-11-12 09:20:10|4133.3|4130.5|4134.7|4131.9|4134.9|4132.1|4132.9|4130.1|59
1605172820000|2020-11-12 09:20:20|4134.9|4132.1|4135.7|4132.9|4137.7|4134.9|4134.9|4132.1|23
1605172830000|2020-11-12 09:20:30|4135.8|4133|4136.3|4133.5|4136.7|4133.9|4135.7|4132.9|11
1605172840000|2020-11-12 09:20:40|4136.7|4133.9|4138.7|4135.9|4138.7|4135.9|4135.8|4133|22
1605172850000|2020-11-12 09:20:50|4138.3|4135.5|4139.3|4136.5|4139.3|4136.5|4137.3|4134.5|25
1605172860000|2020-11-12 09:21:00|4139.2|4136.4|4139.3|4136.5|4140.3|4137.5|4138.7|4135.9|33
1605172870000|2020-11-12 09:21:10|4138.9|4136.1|4138.8|4136|4139.3|4136.5|4138.3|4135.5|15
1605172880000|2020-11-12 09:21:20|4138.7|4135.9|4139.7|4136.9|4140.3|4137.5|4138.7|4135.9|15
1605172890000|2020-11-12 09:21:30|4139.3|4136.5|4140.7|4137.9|4140.7|4137.9|4138.8|4136|36
1605172900000|2020-11-12 09:21:40|4140.8|4138|4140.7|4137.9|4140.8|4138|4140.3|4137.5|8
1605172910000|2020-11-12 09:21:50|4140.8|4138|4140.8|4138|4141.3|4138.5|4140.7|4137.9|17
1605172920000|2020-11-12 09:22:00|4140.7|4137.9|4142.7|4139.9|4143.3|4140.5|4140.3|4137.5|71
1605172930000|2020-11-12 09:22:10|4142.9|4140.1|4141.8|4139|4143.7|4140.9|4141.7|4138.9|55
1605172940000|2020-11-12 09:22:20|4141.7|4138.9|4141.9|4139.1|4141.9|4139.1|4140.7|4137.9|11
1605172950000|2020-11-12 09:22:30|4141.8|4139|4141.8|4139|4142.7|4139.9|4141.7|4138.9|5
1605172960000|2020-11-12 09:22:40|4141.7|4138.9|4142.3|4139.5|4142.7|4139.9|4140.9|4138.1|1
1605172970000|2020-11-12 09:22:50|4142.7|4139.9|4141.8|4139|4143.3|4140.5|4140.9|4138.1|13
1605172980000|2020-11-12 09:23:00|4141.7|4138.9|4142.3|4139.5|4142.7|4139.9|4141.3|4138.5|5
1605172990000|2020-11-12 09:23:10|4141.9|4139.1|4143.9|4141.1|4143.9|4141.1|4141.9|4139.1|21
1605173000000|2020-11-12 09:23:20|4143.8|4141|4143.7|4140.9|4143.9|4141.1|4143.3|4140.5|18
1605173010000|2020-11-12 09:23:30|4143.9|4141.1|4144.7|4141.9|4144.8|4142|4143.9|4141.1|20
1605173020000|2020-11-12 09:23:40|4144.9|4142.1|4144.9|4142.1|4145.8|4143|4144.3|4141.5|79
1605173030000|2020-11-12 09:23:50|4145.3|4142.5|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|13
1605173040000|2020-11-12 09:24:00|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4143.7|4140.9|5
1605173050000|2020-11-12 09:24:10|4143.9|4141.1|4144.8|4142|4144.9|4142.1|4143.9|4141.1|25
1605173060000|2020-11-12 09:24:20|4144.7|4141.9|4142.7|4139.9|4144.7|4141.9|4142.7|4139.9|39
1605173070000|2020-11-12 09:24:30|4141.9|4139.1|4142.9|4140.1|4142.9|4140.1|4141.9|4139.1|15
1605173080000|2020-11-12 09:24:40|4143.7|4140.9|4146.3|4143.5|4146.7|4143.9|4143.3|4140.5|47
1605173090000|2020-11-12 09:24:50|4145.9|4143.1|4145.7|4142.9|4146.3|4143.5|4145.7|4142.9|12
1605173100000|2020-11-12 09:25:00|4145.8|4143|4145.9|4143.1|4146.8|4144|4145.3|4142.5|83
1605173110000|2020-11-12 09:25:10|4145.8|4143|4146.7|4143.9|4146.9|4144.1|4145.7|4142.9|41
1605173120000|2020-11-12 09:25:20|4146.3|4143.5|4145.9|4143.1|4146.7|4143.9|4145.3|4142.5|10
1605173130000|2020-11-12 09:25:30|4145.7|4142.9|4145.9|4143.1|4146.7|4143.9|4145.3|4142.5|15
1605173140000|2020-11-12 09:25:40|4145.7|4142.9|4144.8|4142|4145.9|4143.1|4144.8|4142|38
1605173150000|2020-11-12 09:25:50|4144.9|4142.1|4144.3|4141.5|4144.9|4142.1|4144.3|4141.5|16
1605173160000|2020-11-12 09:26:00|4143.9|4141.1|4143.6|4140.8|4143.9|4141.1|4142.9|4140.1|51
1605173170000|2020-11-12 09:26:10|4143.8|4141|4143.9|4141.1|4143.9|4141.1|4143.3|4140.5|17
1605173180000|2020-11-12 09:26:20|4144.9|4142.1|4143.9|4141.1|4144.9|4142.1|4143.6|4140.8|13
1605173190000|2020-11-12 09:26:30|4143.3|4140.5|4141.9|4139.1|4143.9|4141.1|4141.9|4139.1|14
1605173200000|2020-11-12 09:26:40|4141.3|4138.5|4140.9|4138.1|4141.3|4138.5|4140.9|4138.1|20
1605173210000|2020-11-12 09:26:50|4141.4|4138.6|4142.8|4140|4142.8|4140|4141.3|4138.5|13
1605173220000|2020-11-12 09:27:00|4142.4|4139.6|4142.9|4140.1|4142.9|4140.1|4142.3|4139.5|5
1605173230000|2020-11-12 09:27:10|4143.3|4140.5|4143.3|4140.5|4143.9|4141.1|4142.9|4140.1|20
1605173240000|2020-11-12 09:27:20|4143.9|4141.1|4145.3|4142.5|4145.9|4143.1|4143.7|4140.9|30
1605173250000|2020-11-12 09:27:30|4145.7|4142.9|4148.3|4145.5|4148.7|4145.9|4145.3|4142.5|90
1605173260000|2020-11-12 09:27:40|4147.8|4145|4147.8|4145|4148.7|4145.9|4147.7|4144.9|32
1605173270000|2020-11-12 09:27:50|4147.7|4144.9|4146.7|4143.9|4147.7|4144.9|4145.9|4143.1|32
1605173280000|2020-11-12 09:28:00|4146.3|4143.5|4147.9|4145.1|4147.9|4145.1|4146.3|4143.5|27
1605173290000|2020-11-12 09:28:10|4148.3|4145.5|4147.8|4145|4148.3|4145.5|4147.7|4144.9|19
1605173300000|2020-11-12 09:28:20|4147.7|4144.9|4146.3|4143.5|4147.7|4144.9|4145.9|4143.1|9
1605173310000|2020-11-12 09:28:30|4145.9|4143.1|4143.9|4141.1|4145.9|4143.1|4143.3|4140.5|55
1605173320000|2020-11-12 09:28:40|4143.7|4140.9|4144.3|4141.5|4144.7|4141.9|4143.3|4140.5|8
1605173330000|2020-11-12 09:28:50|4144.9|4142.1|4148.7|4145.9|4148.7|4145.9|4144.9|4142.1|43
1605173340000|2020-11-12 09:29:00|4147.9|4145.1|4148.3|4145.5|4148.7|4145.9|4146.9|4144.1|20
1605173350000|2020-11-12 09:29:10|4148.7|4145.9|4148.7|4145.9|4148.9|4146.1|4148.7|4145.9|39
1605173360000|2020-11-12 09:29:20|4148.3|4145.5|4147.7|4144.9|4148.3|4145.5|4147.3|4144.5|18
1605173370000|2020-11-12 09:29:30|4147.9|4145.1|4147.7|4144.9|4148.3|4145.5|4147.7|4144.9|8
1605173380000|2020-11-12 09:29:40|4146.9|4144.1|4149.7|4146.9|4150.7|4147.9|4146.8|4144|157
1605173390000|2020-11-12 09:29:50|4149.9|4147.1|4149.7|4146.9|4150.3|4147.5|4149.7|4146.9|18
1605173400000|2020-11-12 09:30:00|4148.7|4145.9|4149.3|4146.5|4150.3|4147.5|4148.3|4145.5|68
1605173410000|2020-11-12 09:30:10|4149.7|4146.9|4152.3|4149.5|4152.3|4149.5|4148.9|4146.1|62
1605173420000|2020-11-12 09:30:20|4153.1|4150.3|4156.3|4153.5|4156.7|4153.9|4153.1|4150.3|92
1605173430000|2020-11-12 09:30:30|4156.7|4153.9|4155.8|4153|4156.7|4153.9|4155.3|4152.5|25
1605173440000|2020-11-12 09:30:40|4155.7|4152.9|4156.7|4153.9|4156.8|4154|4155.7|4152.9|33
1605173450000|2020-11-12 09:30:50|4156.9|4154.1|4156.3|4153.5|4157.7|4154.9|4156.3|4153.5|22
1605173460000|2020-11-12 09:31:00|4156.7|4153.9|4155.3|4152.5|4156.7|4153.9|4154.3|4151.5|28
1605173470000|2020-11-12 09:31:10|4155.4|4152.6|4158.3|4155.5|4158.3|4155.5|4155.4|4152.6|91
1605173480000|2020-11-12 09:31:20|4157.7|4154.9|4154.9|4152.1|4158.7|4155.9|4154.9|4152.1|158
1605173490000|2020-11-12 09:31:30|4154.7|4151.9|4152.7|4149.9|4155.3|4152.5|4152.7|4149.9|71
1605173500000|2020-11-12 09:31:40|4152.9|4150.1|4151.9|4149.1|4152.9|4150.1|4151.3|4148.5|17
1605173510000|2020-11-12 09:31:50|4151.7|4148.9|4151.8|4149|4152.7|4149.9|4151.6|4148.8|17
1605173520000|2020-11-12 09:32:00|4151.9|4149.1|4152.8|4150|4153.7|4150.9|4151.7|4148.9|22
1605173530000|2020-11-12 09:32:10|4152.7|4149.9|4152.3|4149.5|4153.7|4150.9|4151.7|4148.9|31
1605173540000|2020-11-12 09:32:20|4152.7|4149.9|4155.3|4152.5|4155.9|4153.1|4152.7|4149.9|24
1605173550000|2020-11-12 09:32:30|4155.7|4152.9|4152.9|4150.1|4155.9|4153.1|4152.8|4150|17
1605173560000|2020-11-12 09:32:40|4152.7|4149.9|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|14
1605173570000|2020-11-12 09:32:50|4152.9|4150.1|4153.3|4150.5|4154.9|4152.1|4152.7|4149.9|48
1605173580000|2020-11-12 09:33:00|4152.9|4150.1|4154.3|4151.5|4154.9|4152.1|4152.9|4150.1|47
1605173590000|2020-11-12 09:33:10|4153.8|4151|4153|4150.2|4154.3|4151.5|4152.9|4150.1|15
1605173600000|2020-11-12 09:33:20|4152.7|4149.9|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|5
1605173610000|2020-11-12 09:33:30|4152.7|4149.9|4153.3|4150.5|4153.7|4150.9|4152.3|4149.5|22
1605173620000|2020-11-12 09:33:40|4153.7|4150.9|4153|4150.2|4153.7|4150.9|4153|4150.2|1
1605173630000|2020-11-12 09:33:50|4153.7|4150.9|4152|4149.2|4154|4151.2|4152|4149.2|14
1605173640000|2020-11-12 09:34:00|4152.3|4149.5|4152|4149.2|4153|4150.2|4152|4149.2|10
1605173650000|2020-11-12 09:34:10|4152.3|4149.5|4153|4150.2|4153|4150.2|4152|4149.2|15
1605173660000|2020-11-12 09:34:20|4152.8|4150|4153|4150.2|4153|4150.2|4152.7|4149.9|10
1605173670000|2020-11-12 09:34:30|4153.3|4150.5|4151.3|4148.5|4154.3|4151.5|4151.3|4148.5|14
1605173680000|2020-11-12 09:34:40|4151|4148.2|4151.3|4148.5|4151.7|4148.9|4150.7|4147.9|19
1605173690000|2020-11-12 09:34:50|4151.7|4148.9|4152|4149.2|4152.7|4149.9|4151.7|4148.9|4
1605173700000|2020-11-12 09:35:00|4152.3|4149.5|4153.3|4150.5|4153.7|4150.9|4151.8|4149|15
1605173710000|2020-11-12 09:35:10|4153.5|4150.7|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|6
1605173720000|2020-11-12 09:35:20|4152.8|4150|4153|4150.2|4153|4150.2|4152.3|4149.5|11
1605173730000|2020-11-12 09:35:30|4153.3|4150.5|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|13
1605173740000|2020-11-12 09:35:40|4154|4151.2|4157.8|4155|4158|4155.2|4154|4151.2|51
1605173750000|2020-11-12 09:35:50|4158|4155.2|4158.7|4155.9|4158.7|4155.9|4156.7|4153.9|36
1605173760000|2020-11-12 09:36:00|4159|4156.2|4160.7|4157.9|4161.2|4158.4|4159|4156.2|116
1605173770000|2020-11-12 09:36:10|4161|4158.2|4160.7|4157.9|4161|4158.2|4160|4157.2|15
1605173780000|2020-11-12 09:36:20|4160|4157.2|4163.3|4160.5|4163.7|4160.9|4159.8|4157|70
1605173790000|2020-11-12 09:36:30|4163.2|4160.4|4161.3|4158.5|4163.7|4160.9|4161.3|4158.5|86
1605173800000|2020-11-12 09:36:40|4161|4158.2|4158.7|4155.9|4161|4158.2|4158.7|4155.9|21
1605173810000|2020-11-12 09:36:50|4158.3|4155.5|4158.7|4155.9|4159|4156.2|4158.3|4155.5|5
1605173820000|2020-11-12 09:37:00|4159|4156.2|4156|4153.2|4159|4156.2|4154|4151.2|81
1605173830000|2020-11-12 09:37:10|4155.7|4152.9|4155|4152.2|4155.7|4152.9|4153|4150.2|81
1605173840000|2020-11-12 09:37:20|4154.8|4152|4155.7|4152.9|4156|4153.2|4154.7|4151.9|12
1605173850000|2020-11-12 09:37:30|4154.8|4152|4154.3|4151.5|4155|4152.2|4154.3|4151.5|10
1605173860000|2020-11-12 09:37:40|4154.7|4151.9|4155.7|4152.9|4156|4153.2|4154.7|4151.9|13
1605173870000|2020-11-12 09:37:50|4155.8|4153|4154.3|4151.5|4155.8|4153|4154|4151.2|5
1605173880000|2020-11-12 09:38:00|4153.7|4150.9|4154|4151.2|4154.7|4151.9|4153.7|4150.9|23
1605173890000|2020-11-12 09:38:10|4154.3|4151.5|4153.3|4150.5|4154.7|4151.9|4152.7|4149.9|19
1605173900000|2020-11-12 09:38:20|4153.7|4150.9|4154|4151.2|4154|4151.2|4153.7|4150.9|9
1605173910000|2020-11-12 09:38:30|4154.3|4151.5|4153.7|4150.9|4155|4152.2|4153.7|4150.9|16
1605173920000|2020-11-12 09:38:40|4153.3|4150.5|4152.3|4149.5|4153.7|4150.9|4151.8|4149|27
1605173930000|2020-11-12 09:38:50|4152|4149.2|4153.3|4150.5|4153.7|4150.9|4150.8|4148|65
1605173940000|2020-11-12 09:39:00|4153.8|4151|4153|4150.2|4154.7|4151.9|4153|4150.2|15
1605173950000|2020-11-12 09:39:10|4153.3|4150.5|4153.3|4150.5|4154.3|4151.5|4153|4150.2|25
1605173960000|2020-11-12 09:39:20|4153.7|4150.9|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|5
1605173970000|2020-11-12 09:39:30|4152.8|4150|4152.2|4149.4|4153.7|4150.9|4151.7|4148.9|22
1605173980000|2020-11-12 09:39:40|4151.7|4148.9|4151.7|4148.9|4152.7|4149.9|4151.7|4148.9|9
1605173990000|2020-11-12 09:39:50|4151.3|4148.5|4150.7|4147.9|4151.3|4148.5|4150.7|4147.9|34
1605174000000|2020-11-12 09:40:00|4151|4148.2|4151.3|4148.5|4151.7|4148.9|4150.8|4148|8
1605174010000|2020-11-12 09:40:10|4151.7|4148.9|4148.7|4145.9|4152.3|4149.5|4148.3|4145.5|72
1605174020000|2020-11-12 09:40:20|4149|4146.2|4148.3|4145.5|4149.7|4146.9|4148.3|4145.5|28
1605174030000|2020-11-12 09:40:30|4148.7|4145.9|4148.7|4145.9|4148.7|4145.9|4148.3|4145.5|21
1605174040000|2020-11-12 09:40:40|4149|4146.2|4149.3|4146.5|4150|4147.2|4149|4146.2|30
1605174050000|2020-11-12 09:40:50|4149.7|4146.9|4150.3|4147.5|4150.7|4147.9|4149.7|4146.9|14
1605174060000|2020-11-12 09:41:00|4150.7|4147.9|4151.3|4148.5|4151.7|4148.9|4150.7|4147.9|11
1605174070000|2020-11-12 09:41:10|4152|4149.2|4152.7|4149.9|4152.7|4149.9|4151.8|4149|29
1605174080000|2020-11-12 09:41:20|4152.3|4149.5|4149.3|4146.5|4152.7|4149.9|4149.3|4146.5|27
1605174090000|2020-11-12 09:41:30|4149|4146.2|4147.7|4144.9|4149.7|4146.9|4147|4144.2|51
1605174100000|2020-11-12 09:41:40|4147.3|4144.5|4145.7|4142.9|4147.3|4144.5|4145.3|4142.5|57
1605174110000|2020-11-12 09:41:50|4146|4143.2|4146.3|4143.5|4146.3|4143.5|4145.7|4142.9|32
1605174120000|2020-11-12 09:42:00|4146.1|4143.3|4144.8|4142|4146.1|4143.3|4144.3|4141.5|68
1605174130000|2020-11-12 09:42:10|4144.7|4141.9|4149.3|4146.5|4149.7|4146.9|4144.7|4141.9|48
1605174140000|2020-11-12 09:42:20|4148.7|4145.9|4146.3|4143.5|4148.7|4145.9|4146.3|4143.5|30
1605174150000|2020-11-12 09:42:30|4146.7|4143.9|4147.7|4144.9|4147.7|4144.9|4146.7|4143.9|13
1605174160000|2020-11-12 09:42:40|4147.3|4144.5|4147.7|4144.9|4148.7|4145.9|4147.3|4144.5|13
1605174170000|2020-11-12 09:42:50|4148|4145.2|4148.7|4145.9|4148.7|4145.9|4147.7|4144.9|10
1605174180000|2020-11-12 09:43:00|4148.3|4145.5|4149.7|4146.9|4149.7|4146.9|4147.7|4144.9|39
1605174190000|2020-11-12 09:43:10|4149.9|4147.1|4150.7|4147.9|4150.7|4147.9|4149.7|4146.9|15
1605174200000|2020-11-12 09:43:20|4150.9|4148.1|4150.9|4148.1|4150.9|4148.1|4150.7|4147.9|10
1605174210000|2020-11-12 09:43:30|4151.4|4148.6|4153.4|4150.6|4153.4|4150.6|4151.4|4148.6|42
1605174220000|2020-11-12 09:43:40|4152.9|4150.1|4154.7|4151.9|4154.7|4151.9|4152.4|4149.6|79
1605174230000|2020-11-12 09:43:50|4155.2|4152.4|4154.7|4151.9|4155.4|4152.6|4154.7|4151.9|41
1605174240000|2020-11-12 09:44:00|4154.4|4151.6|4154.7|4151.9|4154.7|4151.9|4153.4|4150.6|25
1605174250000|2020-11-12 09:44:10|4155.4|4152.6|4154.7|4151.9|4156.4|4153.6|4154.4|4151.6|33
1605174260000|2020-11-12 09:44:20|4154.4|4151.6|4154.7|4151.9|4154.7|4151.9|4154|4151.2|13
1605174270000|2020-11-12 09:44:30|||||||||4
1605174280000|2020-11-12 09:44:40|4154.4|4151.6|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|17
1605174290000|2020-11-12 09:44:50|4154.4|4151.6|4155.7|4152.9|4156.7|4153.9|4153.7|4150.9|54
1605174300000|2020-11-12 09:45:00|4155.9|4153.1|4154.9|4152.1|4156.4|4153.6|4154|4151.2|23
1605174310000|2020-11-12 09:45:10|4154.7|4151.9|4150.7|4147.9|4154.9|4152.1|4150.7|4147.9|43
1605174320000|2020-11-12 09:45:20|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|22
1605174330000|2020-11-12 09:45:30|4149.9|4147.1|4149.7|4146.9|4150.9|4148.1|4149.4|4146.6|14
1605174340000|2020-11-12 09:45:40|4149.4|4146.6|4149.7|4146.9|4150.4|4147.6|4149.4|4146.6|8
1605174350000|2020-11-12 09:45:50|4149.9|4147.1|4152.4|4149.6|4152.4|4149.6|4149.9|4147.1|16
1605174360000|2020-11-12 09:46:00|4152.7|4149.9|4152.4|4149.6|4153.4|4150.6|4151.9|4149.1|9
1605174370000|2020-11-12 09:46:10|4152.7|4149.9|4151.4|4148.6|4153|4150.2|4151|4148.2|20
1605174380000|2020-11-12 09:46:20|4151.7|4148.9|4152|4149.2|4152.7|4149.9|4151.4|4148.6|5
1605174390000|2020-11-12 09:46:30|4151.9|4149.1|4150.7|4147.9|4152|4149.2|4150.7|4147.9|19
1605174400000|2020-11-12 09:46:40|4150.4|4147.6|4151.7|4148.9|4151.7|4148.9|4150.4|4147.6|5
1605174410000|2020-11-12 09:46:50|4151.9|4149.1|4151.9|4149.1|4152.4|4149.6|4151.4|4148.6|2
1605174420000|2020-11-12 09:47:00|4151.7|4148.9|4152.7|4149.9|4152.7|4149.9|4150.4|4147.6|31
1605174430000|2020-11-12 09:47:10|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4151.9|4149.1|2
1605174440000|2020-11-12 09:47:20|4152|4149.2|4152.4|4149.6|4153|4150.2|4152|4149.2|13
1605174450000|2020-11-12 09:47:30|4152.7|4149.9|4154.7|4151.9|4154.7|4151.9|4152.4|4149.6|14
1605174460000|2020-11-12 09:47:40|4154.4|4151.6|4155.4|4152.6|4155.4|4152.6|4153.7|4150.9|7
1605174470000|2020-11-12 09:47:50|4155|4152.2|4156.4|4153.6|4156.4|4153.6|4154.7|4151.9|14
1605174480000|2020-11-12 09:48:00|4157|4154.2|4158.4|4155.6|4158.4|4155.6|4156.4|4153.6|36
1605174490000|2020-11-12 09:48:10|4159.4|4156.6|4158.4|4155.6|4159.4|4156.6|4158.4|4155.6|52
1605174500000|2020-11-12 09:48:20|4158|4155.2|4158.4|4155.6|4158.7|4155.9|4157.7|4154.9|38
1605174510000|2020-11-12 09:48:30|4158.5|4155.7|4159.7|4156.9|4160.4|4157.6|4158.5|4155.7|60
1605174520000|2020-11-12 09:48:40|4159.4|4156.6|4160.7|4157.9|4162.4|4159.6|4158.7|4155.9|92
1605174530000|2020-11-12 09:48:50|4161|4158.2|4166.4|4163.6|4166.7|4163.9|4160.7|4157.9|186
1605174540000|2020-11-12 09:49:00|4166|4163.2|4166.7|4163.9|4169.7|4166.9|4166|4163.2|236
1605174550000|2020-11-12 09:49:10|4167|4164.2|4168.4|4165.6|4168.4|4165.6|4166.4|4163.6|101
1605174560000|2020-11-12 09:49:20|4168.2|4165.4|4169|4166.2|4169|4166.2|4166.7|4163.9|115
1605174570000|2020-11-12 09:49:30|4168.9|4166.1|4168.4|4165.6|4169|4166.2|4167.7|4164.9|44
1605174580000|2020-11-12 09:49:40|4168|4165.2|4170|4167.2|4170|4167.2|4167.7|4164.9|78
1605174590000|2020-11-12 09:49:50|4169.9|4167.1|4172|4169.2|4174.4|4171.6|4169.7|4166.9|165
1605174600000|2020-11-12 09:50:00|4172.4|4169.6|4173.7|4170.9|4174.7|4171.9|4171|4168.2|128
1605174610000|2020-11-12 09:50:10|4174.2|4171.4|4172.4|4169.6|4174.2|4171.4|4172.4|4169.6|38
1605174620000|2020-11-12 09:50:20|4172.7|4169.9|4171.4|4168.6|4173.4|4170.6|4171|4168.2|31
1605174630000|2020-11-12 09:50:30|4171.2|4168.4|4170.7|4167.9|4171.4|4168.6|4169.7|4166.9|51
1605174640000|2020-11-12 09:50:40|4170.9|4168.1|4171|4168.2|4171.4|4168.6|4169|4166.2|84
1605174650000|2020-11-12 09:50:50|4170.9|4168.1|4170.7|4167.9|4172|4169.2|4170.7|4167.9|22
1605174660000|2020-11-12 09:51:00|4171|4168.2|4166.7|4163.9|4171|4168.2|4166|4163.2|125
1605174670000|2020-11-12 09:51:10|4166.4|4163.6|4169.4|4166.6|4169.4|4166.6|4166.4|4163.6|40
1605174680000|2020-11-12 09:51:20|4169|4166.2|4168.9|4166.1|4169.4|4166.6|4167.4|4164.6|34
1605174690000|2020-11-12 09:51:30|4169|4166.2|4171.4|4168.6|4171.7|4168.9|4168.4|4165.6|105
1605174700000|2020-11-12 09:51:40|4171.7|4168.9|4173|4170.2|4175|4172.2|4171.4|4168.6|166
1605174710000|2020-11-12 09:51:50|4173.4|4170.6|4172.9|4170.1|4173.7|4170.9|4172.7|4169.9|19
1605174720000|2020-11-12 09:52:00|4173|4170.2|4171.9|4169.1|4173|4170.2|4171.4|4168.6|39
1605174730000|2020-11-12 09:52:10|4171.4|4168.6|4172.7|4169.9|4172.7|4169.9|4171.4|4168.6|20
1605174740000|2020-11-12 09:52:20|4172.4|4169.6|4170.9|4168.1|4173|4170.2|4170.9|4168.1|54
1605174750000|2020-11-12 09:52:30|4170.7|4167.9|4171.4|4168.6|4171.7|4168.9|4170.4|4167.6|7
1605174760000|2020-11-12 09:52:40|4171|4168.2|4170.9|4168.1|4171.4|4168.6|4170.4|4167.6|13
1605174770000|2020-11-12 09:52:50|4170.8|4168|4169|4166.2|4171|4168.2|4168.9|4166.1|13
1605174780000|2020-11-12 09:53:00|4168.9|4166.1|4165.8|4163|4169|4166.2|4165.8|4163|49
1605174790000|2020-11-12 09:53:10|4165.1|4162.3|4162.4|4159.6|4165.1|4162.3|4162|4159.2|164
1605174800000|2020-11-12 09:53:20|4164|4161.2|4163|4160.2|4164.8|4162|4163|4160.2|68
1605174810000|2020-11-12 09:53:30|4163.4|4160.6|4163|4160.2|4164.4|4161.6|4163|4160.2|18
1605174820000|2020-11-12 09:53:40|4162.9|4160.1|4163.8|4161|4164|4161.2|4162.8|4160|29
1605174830000|2020-11-12 09:53:50|4163.4|4160.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|22
1605174840000|2020-11-12 09:54:00|4164.8|4162|4164.9|4162.1|4165.8|4163|4163.8|4161|29
1605174850000|2020-11-12 09:54:10|4164.8|4162|4162.8|4160|4164.9|4162.1|4162.4|4159.6|23
1605174860000|2020-11-12 09:54:20|4162.4|4159.6|4162|4159.2|4162.8|4160|4161.8|4159|18
1605174870000|2020-11-12 09:54:30|4162.9|4160.1|4163.4|4160.6|4163.8|4161|4162.4|4159.6|17
1605174880000|2020-11-12 09:54:40|4163.8|4161|4164.4|4161.6|4164.8|4162|4163.4|4160.6|11
1605174890000|2020-11-12 09:54:50|4164.8|4162|4164.8|4162|4165.4|4162.6|4164.8|4162|14
1605174900000|2020-11-12 09:55:00|4164.4|4161.6|4166.8|4164|4166.8|4164|4163.4|4160.6|53
1605174910000|2020-11-12 09:55:10|4166.4|4163.6|4166.8|4164|4167.4|4164.6|4165.9|4163.1|24
1605174920000|2020-11-12 09:55:20|4166.4|4163.6|4165.9|4163.1|4166.8|4164|4165.8|4163|17
1605174930000|2020-11-12 09:55:30|4166|4163.2|4164.8|4162|4166|4163.2|4164.8|4162|13
1605174940000|2020-11-12 09:55:40|4164.4|4161.6|4164.8|4162|4164.8|4162|4164.4|4161.6|1
1605174950000|2020-11-12 09:55:50|4164.9|4162.1|4165.8|4163|4166.4|4163.6|4164.9|4162.1|19
1605174960000|2020-11-12 09:56:00|4165.4|4162.6|4166.4|4163.6|4166.9|4164.1|4165.4|4162.6|12
1605174970000|2020-11-12 09:56:10|4165.8|4163|4166.4|4163.6|4166.4|4163.6|4165.8|4163|12
1605174980000|2020-11-12 09:56:20|4166.3|4163.5|4164.9|4162.1|4166.3|4163.5|4164.8|4162|6
1605174990000|2020-11-12 09:56:30|4165|4162.2|4164.4|4161.6|4165|4162.2|4164.4|4161.6|6
1605175000000|2020-11-12 09:56:40|4164.8|4162|4165.8|4163|4165.8|4163|4164.4|4161.6|5
1605175010000|2020-11-12 09:56:50|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|4
1605175030000|2020-11-12 09:57:10|4166.8|4164|4166.9|4164.1|4168.4|4165.6|4166.8|4164|40
1605175040000|2020-11-12 09:57:20|4166.8|4164|4166.9|4164.1|4167.4|4164.6|4166.4|4163.6|4
1605175050000|2020-11-12 09:57:30|4167|4164.2|4166.9|4164.1|4167.4|4164.6|4166.4|4163.6|8
1605175060000|2020-11-12 09:57:40|4167|4164.2|4167|4164.2|4167.4|4164.6|4166.9|4164.1|2
1605175070000|2020-11-12 09:57:50|4166.9|4164.1|4168|4165.2|4168.8|4166|4166.8|4164|35
1605175080000|2020-11-12 09:58:00|4167.9|4165.1|4168.4|4165.6|4169|4166.2|4167.9|4165.1|19
1605175090000|2020-11-12 09:58:10|4168.3|4165.5|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|12
1605175100000|2020-11-12 09:58:20|4167.9|4165.1|4165.8|4163|4167.9|4165.1|4165.8|4163|20
1605175110000|2020-11-12 09:58:30|4166|4163.2|4164.8|4162|4166.4|4163.6|4164.4|4161.6|23
1605175120000|2020-11-12 09:58:40|4164.9|4162.1|4164.4|4161.6|4165.3|4162.5|4162.4|4159.6|38
1605175130000|2020-11-12 09:58:50|4164.8|4162|4162.8|4160|4164.8|4162|4162|4159.2|31
1605175140000|2020-11-12 09:59:00|4162.4|4159.6|4162.8|4160|4163.4|4160.6|4162.4|4159.6|15
1605175150000|2020-11-12 09:59:10|4162.9|4160.1|4165.4|4162.6|4166|4163.2|4162.8|4160|20
1605175160000|2020-11-12 09:59:20|4165.1|4162.3|4164.4|4161.6|4165.1|4162.3|4162|4159.2|59
1605175170000|2020-11-12 09:59:30|4164.3|4161.5|4160.8|4158|4164.3|4161.5|4160|4157.2|108
1605175180000|2020-11-12 09:59:40|4160.4|4157.6|4155.4|4152.6|4160.4|4157.6|4155|4152.2|101
1605175190000|2020-11-12 09:59:50|4154.8|4152|4154.4|4151.6|4155.8|4153|4153.4|4150.6|85
1605175200000|2020-11-12 10:00:00|4154.8|4152|4157.4|4154.6|4157.4|4154.6|4154.8|4152|61
1605175210000|2020-11-12 10:00:10|4157|4154.2|4155.4|4152.6|4158|4155.2|4155.4|4152.6|32
1605175220000|2020-11-12 10:00:20|4155.8|4153|4154|4151.2|4155.8|4153|4153|4150.2|63
1605175230000|2020-11-12 10:00:30|4154.4|4151.6|4154.4|4151.6|4154.8|4152|4153.2|4150.4|53
1605175240000|2020-11-12 10:00:40|4154|4151.2|4155.4|4152.6|4155.4|4152.6|4154|4151.2|10
1605175250000|2020-11-12 10:00:50|4155.8|4153|4156|4153.2|4156.4|4153.6|4155|4152.2|9
1605175260000|2020-11-12 10:01:00|4155.8|4153|4157|4154.2|4157|4154.2|4155|4152.2|11
1605175270000|2020-11-12 10:01:10|4156.8|4154|4156|4153.2|4157|4154.2|4155.4|4152.6|19
1605175280000|2020-11-12 10:01:20|4155.9|4153.1|4155|4152.2|4156|4153.2|4155|4152.2|11
1605175290000|2020-11-12 10:01:30|4155.4|4152.6|4153.9|4151.1|4155.4|4152.6|4153.4|4150.6|18
1605175300000|2020-11-12 10:01:40|4153.8|4151|4151|4148.2|4154.4|4151.6|4150|4147.2|45
1605175310000|2020-11-12 10:01:50|4150.8|4148|4150.9|4148.1|4151|4148.2|4148.8|4146|103
1605175320000|2020-11-12 10:02:00|4150.5|4147.7|4151.4|4148.6|4151.4|4148.6|4150.4|4147.6|11
1605175330000|2020-11-12 10:02:10|4152|4149.2|4152.4|4149.6|4153|4150.2|4151.4|4148.6|26
1605175340000|2020-11-12 10:02:20|4152|4149.2|4153.8|4151|4153.9|4151.1|4152|4149.2|12
1605175350000|2020-11-12 10:02:30|4154|4151.2|4153.8|4151|4155.4|4152.6|4153.8|4151|13
1605175360000|2020-11-12 10:02:40|4153.4|4150.6|4152.4|4149.6|4153.4|4150.6|4152.4|4149.6|5
1605175370000|2020-11-12 10:02:50|4152.8|4150|4152.9|4150.1|4153.4|4150.6|4152.4|4149.6|12
1605175380000|2020-11-12 10:03:00|4152.8|4150|4156.4|4153.6|4156.4|4153.6|4152.8|4150|36
1605175390000|2020-11-12 10:03:10|4155.9|4153.1|4156.8|4154|4156.8|4154|4154.8|4152|11
1605175400000|2020-11-12 10:03:20|4156.4|4153.6|4156|4153.2|4158.4|4155.6|4156|4153.2|55
1605175410000|2020-11-12 10:03:30|4156.4|4153.6|4155.8|4153|4156.4|4153.6|4154.9|4152.1|5
1605175420000|2020-11-12 10:03:40|4155.4|4152.6|4156.9|4154.1|4157.4|4154.6|4155.4|4152.6|10
1605175430000|2020-11-12 10:03:50|4157|4154.2|4156.4|4153.6|4157.4|4154.6|4155.8|4153|9
1605175440000|2020-11-12 10:04:00|4155.9|4153.1|4158.4|4155.6|4158.4|4155.6|4155.8|4153|27
1605175450000|2020-11-12 10:04:10|4158.8|4156|4159.8|4157|4160|4157.2|4158|4155.2|71
1605175460000|2020-11-12 10:04:20|4159.4|4156.6|4159.4|4156.6|4161|4158.2|4159.4|4156.6|27
1605175470000|2020-11-12 10:04:30|4159.8|4157|4163.4|4160.6|4163.4|4160.6|4159.4|4156.6|68
1605175480000|2020-11-12 10:04:40|4163.8|4161|4163.8|4161|4163.8|4161|4163.4|4160.6|9
1605175490000|2020-11-12 10:04:50|4163.9|4161.1|4162.8|4160|4164.8|4162|4162.4|4159.6|47
1605175500000|2020-11-12 10:05:00|4162.9|4160.1|4162|4159.2|4162.9|4160.1|4161.9|4159.1|15
1605175510000|2020-11-12 10:05:10|4162.4|4159.6|4164|4161.2|4164|4161.2|4162|4159.2|30
1605175520000|2020-11-12 10:05:20|4164.4|4161.6|4163.9|4161.1|4164.8|4162|4163.9|4161.1|3
1605175530000|2020-11-12 10:05:30|4163.8|4161|4163.9|4161.1|4164.4|4161.6|4162.4|4159.6|23
1605175540000|2020-11-12 10:05:40|4163.4|4160.6|4163.4|4160.6|4163.9|4161.1|4163|4160.2|8
1605175550000|2020-11-12 10:05:50|4163|4160.2|4163.4|4160.6|4163.4|4160.6|4163|4160.2|6
1605175560000|2020-11-12 10:06:00|4163|4160.2|4163.8|4161|4164.4|4161.6|4162|4159.2|9
1605175570000|2020-11-12 10:06:10|4164|4161.2|4166|4163.2|4166.8|4164|4164|4161.2|146
1605175580000|2020-11-12 10:06:20|4165.8|4163|4166.4|4163.6|4167.8|4165|4165|4162.2|87
1605175590000|2020-11-12 10:06:30|4166|4163.2|4167|4164.2|4167.4|4164.6|4165.4|4162.6|26
1605175600000|2020-11-12 10:06:40|4167.4|4164.6|4164.8|4162|4167.4|4164.6|4164.8|4162|9
1605175610000|2020-11-12 10:06:50|4165|4162.2|4162.8|4160|4165|4162.2|4162.4|4159.6|14
1605175620000|2020-11-12 10:07:00|4161.8|4159|4161.9|4159.1|4162|4159.2|4159.8|4157|31
1605175630000|2020-11-12 10:07:10|4161.8|4159|4163|4160.2|4163.4|4160.6|4161|4158.2|24
1605175640000|2020-11-12 10:07:20|4162.9|4160.1|4161.8|4159|4162.9|4160.1|4161.4|4158.6|2
1605175650000|2020-11-12 10:07:30|4162|4159.2|4162.8|4160|4162.8|4160|4161.9|4159.1|2
1605175660000|2020-11-12 10:07:40|4162.4|4159.6|4161.8|4159|4162.4|4159.6|4161.8|4159|5
1605175670000|2020-11-12 10:07:50|4161.4|4158.6|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|12
1605175680000|2020-11-12 10:08:00|4160|4157.2|4158.4|4155.6|4160.4|4157.6|4157.9|4155.1|34
1605175690000|2020-11-12 10:08:10|4157.9|4155.1|4159.4|4156.6|4159.8|4157|4157|4154.2|33
1605175700000|2020-11-12 10:08:20|4160|4157.2|4158.8|4156|4160.8|4158|4158.8|4156|11
1605175710000|2020-11-12 10:08:30|4158.4|4155.6|4158.4|4155.6|4159.4|4156.6|4158|4155.2|7
1605175720000|2020-11-12 10:08:40|4158|4155.2|4158.4|4155.6|4158.4|4155.6|4157.4|4154.6|3
1605175730000|2020-11-12 10:08:50|4158|4155.2|4159|4156.2|4159.4|4156.6|4158|4155.2|2
1605175740000|2020-11-12 10:09:00|4158.9|4156.1|4158.4|4155.6|4159.4|4156.6|4158|4155.2|9
1605175750000|2020-11-12 10:09:10|4158.5|4155.7|4158.4|4155.6|4159|4156.2|4158.4|4155.6|5
1605175760000|2020-11-12 10:09:20|4157.9|4155.1|4158.4|4155.6|4159|4156.2|4157.8|4155|5
1605175770000|2020-11-12 10:09:30|4158|4155.2|4158|4155.2|4158.4|4155.6|4157.8|4155|10
1605175780000|2020-11-12 10:09:40|4157.9|4155.1|4155|4152.2|4157.9|4155.1|4154.4|4151.6|32
1605175790000|2020-11-12 10:09:50|4156|4153.2|4156.4|4153.6|4156.4|4153.6|4155.4|4152.6|20
1605175800000|2020-11-12 10:10:00|4155.9|4153.1|4156.4|4153.6|4156.4|4153.6|4155.5|4152.7|4
1605175810000|2020-11-12 10:10:10|4156.8|4154|4157.9|4155.1|4159|4156.2|4156.4|4153.6|11
1605175820000|2020-11-12 10:10:20|4157.4|4154.6|4158.9|4156.1|4159.4|4156.6|4157.4|4154.6|4
1605175830000|2020-11-12 10:10:30|4158.8|4156|4158|4155.2|4158.8|4156|4157.8|4155|3
1605175840000|2020-11-12 10:10:40|4158|4155.2|4158.8|4156|4159|4156.2|4157.8|4155|8
1605175850000|2020-11-12 10:10:50|4158.4|4155.6|4157.9|4155.1|4158.4|4155.6|4157.8|4155|2
1605175860000|2020-11-12 10:11:00|4157.8|4155|4157.4|4154.6|4157.8|4155|4156.4|4153.6|7
1605175870000|2020-11-12 10:11:10|4158|4155.2|4157.4|4154.6|4158.9|4156.1|4157|4154.2|7
1605175880000|2020-11-12 10:11:20|4157.8|4155|4159|4156.2|4159.8|4157|4157.8|4155|2
1605175890000|2020-11-12 10:11:30|4159.4|4156.6|4160.8|4158|4161|4158.2|4159|4156.2|15
1605175900000|2020-11-12 10:11:40|4160.4|4157.6|4161|4158.2|4161.9|4159.1|4160.4|4157.6|6
1605175910000|2020-11-12 10:11:50|4162|4159.2|4161|4158.2|4162|4159.2|4161|4158.2|14
1605175920000|2020-11-12 10:12:00|4160.9|4158.1|4160.9|4158.1|4161.4|4158.6|4160.4|4157.6|9
1605175930000|2020-11-12 10:12:10|4161|4158.2|4160.4|4157.6|4161|4158.2|4160|4157.2|3
1605175940000|2020-11-12 10:12:20|4160|4157.2|4161.4|4158.6|4161.4|4158.6|4159|4156.2|11
1605175950000|2020-11-12 10:12:30|4161|4158.2|4160.4|4157.6|4161.4|4158.6|4160|4157.2|2
1605175960000|2020-11-12 10:12:40|4160|4157.2|4160.4|4157.6|4162|4159.2|4159.4|4156.6|50
1605175970000|2020-11-12 10:12:50|4160|4157.2|4160|4157.2|4160.4|4157.6|4159|4156.2|13
1605175980000|2020-11-12 10:13:00|4159.9|4157.1|4160.4|4157.6|4160.8|4158|4159.9|4157.1|14
1605175990000|2020-11-12 10:13:10|4160.8|4158|4158.4|4155.6|4160.8|4158|4158.4|4155.6|5
1605176000000|2020-11-12 10:13:20|4158|4155.2|4160|4157.2|4160.4|4157.6|4158|4155.2|13
1605176010000|2020-11-12 10:13:30|4160.5|4157.7|4160.9|4158.1|4161|4158.2|4160.4|4157.6|27
1605176020000|2020-11-12 10:13:40|4161|4158.2|4161|4158.2|4161.8|4159|4160.9|4158.1|2
1605176030000|2020-11-12 10:13:50|4161.4|4158.6|4163|4160.2|4163.8|4161|4161.4|4158.6|23
1605176040000|2020-11-12 10:14:00|4162.9|4160.1|4162.8|4160|4162.9|4160.1|4161.4|4158.6|15
1605176050000|2020-11-12 10:14:10|4162.4|4159.6|4164.4|4161.6|4164.4|4161.6|4162.4|4159.6|5
1605176060000|2020-11-12 10:14:20|4164.8|4162|4164.8|4162|4166.8|4164|4164|4161.2|68
1605176070000|2020-11-12 10:14:30|4164.4|4161.6|4164.4|4161.6|4165|4162.2|4164.4|4161.6|22
1605176080000|2020-11-12 10:14:40|4164.8|4162|4165.4|4162.6|4165.8|4163|4164.4|4161.6|6
1605176090000|2020-11-12 10:14:50|4165.8|4163|4164.9|4162.1|4166|4163.2|4164.8|4162|30
1605176100000|2020-11-12 10:15:00|4165|4162.2|4165|4162.2|4165.4|4162.6|4164|4161.2|5
1605176110000|2020-11-12 10:15:10|4164.8|4162|4166|4163.2|4166.4|4163.6|4164.4|4161.6|12
1605176120000|2020-11-12 10:15:20|4166.4|4163.6|4166.4|4163.6|4167.8|4165|4166.4|4163.6|25
1605176130000|2020-11-12 10:15:30|4167|4164.2|4167.8|4165|4167.8|4165|4165.8|4163|24
1605176140000|2020-11-12 10:15:40|4167.4|4164.6|4166.9|4164.1|4167.8|4165|4166.4|4163.6|12
1605176150000|2020-11-12 10:15:50|4167|4164.2|4166.9|4164.1|4167.8|4165|4166.4|4163.6|17
1605176160000|2020-11-12 10:16:00|4167.4|4164.6|4168.4|4165.6|4169|4166.2|4166.8|4164|32
1605176170000|2020-11-12 10:16:10|4168.8|4166|4170.4|4167.6|4170.4|4167.6|4167.9|4165.1|20
1605176180000|2020-11-12 10:16:20|4170|4167.2|4169.8|4167|4170.4|4167.6|4169.2|4166.4|38
1605176190000|2020-11-12 10:16:30|4169.4|4166.6|4168.9|4166.1|4169.8|4167|4168.8|4166|10
1605176200000|2020-11-12 10:16:40|4169|4166.2|4169.8|4167|4170|4167.2|4169|4166.2|6
1605176210000|2020-11-12 10:16:50|4169.9|4167.1|4170.8|4168|4171.9|4169.1|4169.8|4167|94
1605176220000|2020-11-12 10:17:00|4170.4|4167.6|4170.9|4168.1|4170.9|4168.1|4169.8|4167|33
1605176230000|2020-11-12 10:17:10|4171|4168.2|4172.4|4169.6|4172.4|4169.6|4170.9|4168.1|25
1605176240000|2020-11-12 10:17:20|4172.3|4169.5|4171.8|4169|4172.4|4169.6|4171.8|4169|15
1605176250000|2020-11-12 10:17:30|4172|4169.2|4171.4|4168.6|4172.3|4169.5|4171.4|4168.6|11
1605176260000|2020-11-12 10:17:40|4171.3|4168.5|4168.4|4165.6|4171.4|4168.6|4168.4|4165.6|23
1605176270000|2020-11-12 10:17:50|4168|4165.2|4170.4|4167.6|4170.4|4167.6|4167.9|4165.1|21
1605176280000|2020-11-12 10:18:00|4171|4168.2|4176|4173.2|4176.8|4174|4170.9|4168.1|185
1605176290000|2020-11-12 10:18:10|4176.4|4173.6|4176.8|4174|4177.9|4175.1|4176.4|4173.6|62
1605176300000|2020-11-12 10:18:20|4176.9|4174.1|4177.8|4175|4177.8|4175|4176.4|4173.6|11
1605176310000|2020-11-12 10:18:30|4177.9|4175.1|4177|4174.2|4179.4|4176.6|4177|4174.2|75
1605176320000|2020-11-12 10:18:40|4177.4|4174.6|4178.4|4175.6|4179.4|4176.6|4176.8|4174|47
1605176330000|2020-11-12 10:18:50|4178.8|4176|4178.8|4176|4178.9|4176.1|4177.8|4175|36
1605176340000|2020-11-12 10:19:00|4178.4|4175.6|4178.4|4175.6|4179.8|4177|4178.4|4175.6|35
1605176350000|2020-11-12 10:19:10|4177.8|4175|4177.8|4175|4178.4|4175.6|4177.8|4175|35
1605176360000|2020-11-12 10:19:20|4178|4175.2|4178.4|4175.6|4178.8|4176|4177.4|4174.6|27
1605176370000|2020-11-12 10:19:30|4179|4176.2|4176.4|4173.6|4179|4176.2|4176.4|4173.6|30
1605176380000|2020-11-12 10:19:40|4176.8|4174|4178|4175.2|4179|4176.2|4176.4|4173.6|34
1605176390000|2020-11-12 10:19:50|4177.9|4175.1|4177|4174.2|4177.9|4175.1|4176.4|4173.6|7
1605176400000|2020-11-12 10:20:00|4176.9|4174.1|4177|4174.2|4177.4|4174.6|4176.4|4173.6|11
1605176410000|2020-11-12 10:20:10|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|33
1605176420000|2020-11-12 10:20:20|4178|4175.2|4176.4|4173.6|4178|4175.2|4176|4173.2|28
1605176430000|2020-11-12 10:20:30|4176.6|4173.8|4177.8|4175|4177.8|4175|4176.6|4173.8|22
1605176440000|2020-11-12 10:20:40|4177.9|4175.1|4178.4|4175.6|4178.4|4175.6|4177|4174.2|19
1605176450000|2020-11-12 10:20:50|4178.8|4176|4178|4175.2|4178.8|4176|4178|4175.2|4
1605176460000|2020-11-12 10:21:00|||||||||5
1605176470000|2020-11-12 10:21:10|||||||||10
1605176480000|2020-11-12 10:21:20|4178.3|4175.5|4180.4|4177.6|4181.4|4178.6|4178.3|4175.5|183
1605176490000|2020-11-12 10:21:30|4180.8|4178|4179.8|4177|4180.8|4178|4179|4176.2|14
1605176500000|2020-11-12 10:21:40|4179.9|4177.1|4179.4|4176.6|4180|4177.2|4179.4|4176.6|15
1605176510000|2020-11-12 10:21:50|4179.8|4177|4181|4178.2|4181|4178.2|4179.4|4176.6|21
1605176520000|2020-11-12 10:22:00|4180.9|4178.1|4180|4177.2|4181|4178.2|4179.4|4176.6|10
1605176530000|2020-11-12 10:22:10|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4179.4|4176.6|9
1605176540000|2020-11-12 10:22:20|4179.8|4177|4179.4|4176.6|4179.8|4177|4179.4|4176.6|9
1605176550000|2020-11-12 10:22:30|4178.8|4176|4179|4176.2|4179|4176.2|4178.4|4175.6|23
1605176560000|2020-11-12 10:22:40|4179.4|4176.6|4178.4|4175.6|4180|4177.2|4178.4|4175.6|19
1605176570000|2020-11-12 10:22:50|4178.3|4175.5|4178|4175.2|4178.4|4175.6|4177|4174.2|20
1605176580000|2020-11-12 10:23:00|4178.4|4175.6|4177.8|4175|4178.8|4176|4177.8|4175|16
1605176590000|2020-11-12 10:23:10|4178|4175.2|4177.4|4174.6|4178|4175.2|4177.4|4174.6|5
1605176600000|2020-11-12 10:23:20|4177|4174.2|4178.4|4175.6|4178.8|4176|4176.8|4174|10
1605176610000|2020-11-12 10:23:30|4178.2|4175.4|4178.4|4175.6|4179|4176.2|4177.9|4175.1|20
1605176620000|2020-11-12 10:23:40|4178.5|4175.7|4177.6|4174.8|4179|4176.2|4176.8|4174|18
1605176630000|2020-11-12 10:23:50|4178|4175.2|4178.4|4175.6|4178.8|4176|4178|4175.2|2
1605176640000|2020-11-12 10:24:00|4178|4175.2|4177.4|4174.6|4178.4|4175.6|4177|4174.2|11
1605176650000|2020-11-12 10:24:10|4177|4174.2|4177|4174.2|4177.4|4174.6|4176.4|4173.6|5
1605176660000|2020-11-12 10:24:20|4176.8|4174|4176.8|4174|4176.9|4174.1|4176|4173.2|53
1605176670000|2020-11-12 10:24:30|4176.4|4173.6|4175|4172.2|4176.4|4173.6|4174|4171.2|22
1605176680000|2020-11-12 10:24:40|4175.4|4172.6|4175|4172.2|4175.4|4172.6|4174.4|4171.6|15
1605176690000|2020-11-12 10:24:50|4175.4|4172.6|4177|4174.2|4177|4174.2|4174.9|4172.1|42
1605176700000|2020-11-12 10:25:00|4176.9|4174.1|4177|4174.2|4177|4174.2|4176.4|4173.6|6
1605176710000|2020-11-12 10:25:10|4177.8|4175|4179|4176.2|4179.8|4177|4177.4|4174.6|15
1605176720000|2020-11-12 10:25:20|4178.4|4175.6|4178.8|4176|4179|4176.2|4178.4|4175.6|11
1605176730000|2020-11-12 10:25:30|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|8
1605176740000|2020-11-12 10:25:40|4178.5|4175.7|4178|4175.2|4178.8|4176|4177.4|4174.6|16
1605176750000|2020-11-12 10:25:50|4178.4|4175.6|4177.4|4174.6|4179|4176.2|4177.4|4174.6|10
1605176760000|2020-11-12 10:26:00|4176.8|4174|4177.4|4174.6|4178|4175.2|4176.8|4174|26
1605176770000|2020-11-12 10:26:10|4177|4174.2|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|6
1605176780000|2020-11-12 10:26:20|4176|4173.2|4175|4172.2|4176|4173.2|4174|4171.2|21
1605176790000|2020-11-12 10:26:30|4175.4|4172.6|4176.9|4174.1|4177|4174.2|4175|4172.2|12
1605176800000|2020-11-12 10:26:40|4176.8|4174|4176|4173.2|4176.9|4174.1|4176|4173.2|9
1605176810000|2020-11-12 10:26:50|4175.4|4172.6|4176|4173.2|4176.4|4173.6|4175|4172.2|25
1605176820000|2020-11-12 10:27:00|4175.8|4173|4175.4|4172.6|4175.8|4173|4175|4172.2|4
1605176830000|2020-11-12 10:27:10|4175|4172.2|4175|4172.2|4175.4|4172.6|4174.4|4171.6|20
1605176840000|2020-11-12 10:27:20|4174.9|4172.1|4175|4172.2|4175|4172.2|4174.9|4172.1|6
1605176850000|2020-11-12 10:27:30|4174.9|4172.1|4174|4171.2|4175|4172.2|4174|4171.2|17
1605176860000|2020-11-12 10:27:40|4174.9|4172.1|4174.9|4172.1|4175|4172.2|4174.4|4171.6|18
1605176870000|2020-11-12 10:27:50|4175|4172.2|4175.4|4172.6|4175.8|4173|4175|4172.2|7
1605176880000|2020-11-12 10:28:00|4175.8|4173|4176.9|4174.1|4177|4174.2|4175.6|4172.8|12
1605176890000|2020-11-12 10:28:10|4177|4174.2|4177|4174.2|4177|4174.2|4176|4173.2|17
1605176900000|2020-11-12 10:28:20|4176.4|4173.6|4177.4|4174.6|4178|4175.2|4176.4|4173.6|9
1605176910000|2020-11-12 10:28:30|4178|4175.2|4176.5|4173.7|4178|4175.2|4176.4|4173.6|6
1605176920000|2020-11-12 10:28:40|4176.6|4173.8|4176|4173.2|4177|4174.2|4176|4173.2|1
1605176930000|2020-11-12 10:28:50|4175.5|4172.7|4176|4173.2|4176|4173.2|4175|4172.2|25
1605176940000|2020-11-12 10:29:00|4175.8|4173|4174.4|4171.6|4176|4173.2|4174|4171.2|45
1605176950000|2020-11-12 10:29:10|4174|4171.2|4174.4|4171.6|4175|4172.2|4174|4171.2|17
1605176960000|2020-11-12 10:29:20|4174.6|4171.8|4175.9|4173.1|4176|4173.2|4174.6|4171.8|11
1605176970000|2020-11-12 10:29:30|4175.8|4173|4174.4|4171.6|4175.8|4173|4174.4|4171.6|7
1605176980000|2020-11-12 10:29:40|4174|4171.2|4173.5|4170.7|4174.4|4171.6|4173.4|4170.6|28
1605176990000|2020-11-12 10:29:50|4173.4|4170.6|4173|4170.2|4173.4|4170.6|4172.4|4169.6|12
1605177000000|2020-11-12 10:30:00|4172.8|4170|4172.9|4170.1|4173|4170.2|4172.4|4169.6|9
1605177010000|2020-11-12 10:30:10|4172.8|4170|4168|4165.2|4172.8|4170|4168|4165.2|89
1605177020000|2020-11-12 10:30:20|4167.4|4164.6|4165|4162.2|4168|4165.2|4164.8|4162|111
1605177030000|2020-11-12 10:30:30|4164.9|4162.1|4166.9|4164.1|4167|4164.2|4164.9|4162.1|33
1605177040000|2020-11-12 10:30:40|4166.8|4164|4166.9|4164.1|4167.4|4164.6|4166|4163.2|16
1605177050000|2020-11-12 10:30:50|4167|4164.2|4167.4|4164.6|4167.4|4164.6|4165.8|4163|33
1605177060000|2020-11-12 10:31:00|4167|4164.2|4167|4164.2|4167|4164.2|4166.4|4163.6|4
1605177070000|2020-11-12 10:31:10|4167.4|4164.6|4164.4|4161.6|4168|4165.2|4164|4161.2|74
1605177080000|2020-11-12 10:31:20|4164|4161.2|4164|4161.2|4164.4|4161.6|4163.4|4160.6|12
1605177090000|2020-11-12 10:31:30|4163.9|4161.1|4162.8|4160|4164|4161.2|4162.4|4159.6|22
1605177100000|2020-11-12 10:31:40|4163|4160.2|4163|4160.2|4164.4|4161.6|4163|4160.2|19
1605177110000|2020-11-12 10:31:50|4162.8|4160|4163|4160.2|4163|4160.2|4162|4159.2|15
1605177120000|2020-11-12 10:32:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|34
1605177130000|2020-11-12 10:32:10|4163.6|4160.8|4162.9|4160.1|4164|4161.2|4162.8|4160|11
1605177140000|2020-11-12 10:32:20|4162.8|4160|4163.4|4160.6|4163.4|4160.6|4161.8|4159|14
1605177150000|2020-11-12 10:32:30|4163|4160.2|4163.4|4160.6|4163.4|4160.6|4163|4160.2|5
1605177160000|2020-11-12 10:32:40|4163.8|4161|4163.8|4161|4164.9|4162.1|4163.4|4160.6|21
1605177170000|2020-11-12 10:32:50|4164|4161.2|4163|4160.2|4164|4161.2|4162.4|4159.6|26
1605177180000|2020-11-12 10:33:00|4163.4|4160.6|4163|4160.2|4163.4|4160.6|4163|4160.2|5
1605177190000|2020-11-12 10:33:10|4162.8|4160|4162|4159.2|4162.8|4160|4161.4|4158.6|33
1605177200000|2020-11-12 10:33:20|4161.8|4159|4163|4160.2|4163|4160.2|4161.8|4159|4
1605177210000|2020-11-12 10:33:30|4162.8|4160|4164|4161.2|4164|4161.2|4162.8|4160|13
1605177220000|2020-11-12 10:33:40|4164.1|4161.3|4165|4162.2|4165|4162.2|4164.1|4161.3|21
1605177230000|2020-11-12 10:33:50|4164.4|4161.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|5
1605177240000|2020-11-12 10:34:00|4164|4161.2|4163.4|4160.6|4164|4161.2|4162.8|4160|15
1605177250000|2020-11-12 10:34:10|4163.8|4161|4163|4160.2|4163.8|4161|4162.8|4160|4
1605177260000|2020-11-12 10:34:20|4163.4|4160.6|4165|4162.2|4165.4|4162.6|4163|4160.2|25
1605177270000|2020-11-12 10:34:30|4165.4|4162.6|4165.8|4163|4166.4|4163.6|4165|4162.2|18
1605177280000|2020-11-12 10:34:40|4166|4163.2|4165.8|4163|4166|4163.2|4165.8|4163|18
1605177290000|2020-11-12 10:34:50|4165.9|4163.1|4164.4|4161.6|4166.4|4163.6|4164|4161.2|10
1605177300000|2020-11-12 10:35:00|4164|4161.2|4164.4|4161.6|4164.4|4161.6|4162|4159.2|24
1605177310000|2020-11-12 10:35:10|4164.8|4162|4165|4162.2|4165|4162.2|4164.4|4161.6|4
1605177320000|2020-11-12 10:35:20|4164.9|4162.1|4164.4|4161.6|4165|4162.2|4162.9|4160.1|64
1605177330000|2020-11-12 10:35:30|4164.8|4162|4164.8|4162|4165.4|4162.6|4164.4|4161.6|6
1605177340000|2020-11-12 10:35:40|4164.9|4162.1|4166.4|4163.6|4166.4|4163.6|4164.8|4162|9
1605177350000|2020-11-12 10:35:50|4166|4163.2|4166.4|4163.6|4167.4|4164.6|4165.8|4163|19
1605177360000|2020-11-12 10:36:00|4166.9|4164.1|4166|4163.2|4167.4|4164.6|4165|4162.2|8
1605177370000|2020-11-12 10:36:10|4165.8|4163|4165.4|4162.6|4165.8|4163|4164.8|4162|7
1605177380000|2020-11-12 10:36:20|4164.9|4162.1|4164.8|4162|4164.9|4162.1|4164.8|4162|3
1605177390000|2020-11-12 10:36:30|4164.4|4161.6|4165.8|4163|4165.8|4163|4164.4|4161.6|8
1605177400000|2020-11-12 10:36:40|||||||||1
1605177410000|2020-11-12 10:36:50|4165.9|4163.1|4164.8|4162|4165.9|4163.1|4164.4|4161.6|17
1605177420000|2020-11-12 10:37:00|4164.2|4161.4|4163.8|4161|4164.4|4161.6|4163.4|4160.6|27
1605177430000|2020-11-12 10:37:10|4164|4161.2|4164.8|4162|4164.9|4162.1|4164|4161.2|5
1605177440000|2020-11-12 10:37:20|4164.9|4162.1|4164.8|4162|4165.4|4162.6|4164.8|4162|7
1605177450000|2020-11-12 10:37:30|4164.9|4162.1|4165.8|4163|4165.8|4163|4164.9|4162.1|5
1605177460000|2020-11-12 10:37:40|4165.4|4162.6|4166|4163.2|4166|4163.2|4165.4|4162.6|3
1605177470000|2020-11-12 10:37:50|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4165.8|4163|12
1605177480000|2020-11-12 10:38:00|4165.8|4163|4167.8|4165|4167.8|4165|4165.8|4163|15
1605177490000|2020-11-12 10:38:10|4168.4|4165.6|4168.9|4166.1|4169.8|4167|4167.9|4165.1|38
1605177500000|2020-11-12 10:38:20|4168.8|4166|4168.4|4165.6|4168.8|4166|4167.9|4165.1|5
1605177510000|2020-11-12 10:38:30|4168|4165.2|4168.4|4165.6|4168.4|4165.6|4167.8|4165|20
1605177520000|2020-11-12 10:38:40|4168.8|4166|4167.8|4165|4168.8|4166|4167.8|4165|23
1605177530000|2020-11-12 10:38:50|4167.9|4165.1|4167.8|4165|4168.4|4165.6|4167.4|4164.6|4
1605177540000|2020-11-12 10:39:00|4167.4|4164.6|4167.8|4165|4167.8|4165|4166.3|4163.5|40
1605177550000|2020-11-12 10:39:10|4168.4|4165.6|4167.8|4165|4168.8|4166|4167.8|4165|11
1605177560000|2020-11-12 10:39:20|4168.4|4165.6|4168.4|4165.6|4168.8|4166|4167.9|4165.1|4
1605177570000|2020-11-12 10:39:30|4168.8|4166|4167.8|4165|4168.8|4166|4167.8|4165|6
1605177580000|2020-11-12 10:39:40|4168|4165.2|4168.8|4166|4168.8|4166|4167.9|4165.1|3
1605177590000|2020-11-12 10:39:50|4168.4|4165.6|4167.8|4165|4168.8|4166|4167.8|4165|0
1605177600000|2020-11-12 10:40:00|4168|4165.2|4165.8|4163|4168|4165.2|4165.8|4163|3
1605177610000|2020-11-12 10:40:10|4166|4163.2|4165.8|4163|4166|4163.2|4164.8|4162|11
1605177620000|2020-11-12 10:40:20|4166|4163.2|4166.4|4163.6|4166.8|4164|4166|4163.2|1
1605177630000|2020-11-12 10:40:30|4166|4163.2|4167.8|4165|4167.8|4165|4166|4163.2|2
1605177640000|2020-11-12 10:40:40|4167.4|4164.6|4168.8|4166|4169.4|4166.6|4167.4|4164.6|17
1605177650000|2020-11-12 10:40:50|4169|4166.2|4171.8|4169|4171.8|4169|4168.9|4166.1|19
1605177660000|2020-11-12 10:41:00|4171.4|4168.6|4170.8|4168|4171.4|4168.6|4170.4|4167.6|16
1605177670000|2020-11-12 10:41:10|4171|4168.2|4172.4|4169.6|4172.4|4169.6|4170.8|4168|24
1605177680000|2020-11-12 10:41:20|4172|4169.2|4172.4|4169.6|4172.8|4170|4171.4|4168.6|25
1605177690000|2020-11-12 10:41:30|4172.8|4170|4171.8|4169|4172.8|4170|4171.8|4169|4
1605177700000|2020-11-12 10:41:40|4171.4|4168.6|4170.8|4168|4171.8|4169|4169.8|4167|26
1605177710000|2020-11-12 10:41:50|4170.9|4168.1|4170.8|4168|4171.4|4168.6|4170.8|4168|8
1605177720000|2020-11-12 10:42:00|4171.4|4168.6|4172.8|4170|4173.8|4171|4171|4168.2|23
1605177730000|2020-11-12 10:42:10|4173|4170.2|4173.4|4170.6|4173.8|4171|4172.8|4170|12
1605177740000|2020-11-12 10:42:20|4173.8|4171|4173.8|4171|4174.8|4172|4173.4|4170.6|10
1605177750000|2020-11-12 10:42:30|4174.2|4171.4|4174.8|4172|4175.8|4173|4173.4|4170.6|58
1605177760000|2020-11-12 10:42:40|4174.4|4171.6|4174.8|4172|4174.9|4172.1|4174|4171.2|3
1605177770000|2020-11-12 10:42:50|4174.9|4172.1|4174.8|4172|4174.9|4172.1|4172.9|4170.1|25
1605177780000|2020-11-12 10:43:00|4174.4|4171.6|4175.9|4173.1|4176.4|4173.6|4174.4|4171.6|58
1605177790000|2020-11-12 10:43:10|4176|4173.2|4174.8|4172|4176.4|4173.6|4174.4|4171.6|15
1605177800000|2020-11-12 10:43:20|4174|4171.2|4174.4|4171.6|4174.8|4172|4173.8|4171|4
1605177810000|2020-11-12 10:43:30|4174.8|4172|4174|4171.2|4174.8|4172|4174|4171.2|2
1605177820000|2020-11-12 10:43:40|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|1
1605177830000|2020-11-12 10:43:50|||||||||2
1605177840000|2020-11-12 10:44:00|4174.2|4171.4|4174.4|4171.6|4174.4|4171.6|4172.4|4169.6|16
1605177850000|2020-11-12 10:44:10|4174.8|4172|4173.4|4170.6|4174.8|4172|4173|4170.2|10
1605177860000|2020-11-12 10:44:20|4173|4170.2|4174.9|4172.1|4174.9|4172.1|4173|4170.2|8
1605177870000|2020-11-12 10:44:30|4174.8|4172|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|3
1605177880000|2020-11-12 10:44:40|4173.4|4170.6|4174|4171.2|4174.4|4171.6|4173.4|4170.6|12
1605177890000|2020-11-12 10:44:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|0
1605177900000|2020-11-12 10:45:00|4174.8|4172|4174.4|4171.6|4175.4|4172.6|4174|4171.2|4
1605177910000|2020-11-12 10:45:10|4174|4171.2|4174|4171.2|4174.4|4171.6|4173.4|4170.6|16
1605177920000|2020-11-12 10:45:20|4174.4|4171.6|4174.4|4171.6|4174.8|4172|4174|4171.2|3
1605177930000|2020-11-12 10:45:30|4174.8|4172|4174.4|4171.6|4174.8|4172|4174.4|4171.6|4
1605177940000|2020-11-12 10:45:40|4174.8|4172|4174.4|4171.6|4175.9|4173.1|4174.4|4171.6|30
1605177950000|2020-11-12 10:45:50|||||||||3
1605177960000|2020-11-12 10:46:00|4174|4171.2|4173.4|4170.6|4174|4171.2|4173|4170.2|8
1605177970000|2020-11-12 10:46:10|4173.8|4171|4173.4|4170.6|4174|4171.2|4173|4170.2|6
1605177980000|2020-11-12 10:46:20|4173|4170.2|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|9
1605177990000|2020-11-12 10:46:30|4173|4170.2|4173|4170.2|4173|4170.2|4172.9|4170.1|21
1605178000000|2020-11-12 10:46:40|4172.8|4170|4172.4|4169.6|4172.8|4170|4172.4|4169.6|9
1605178010000|2020-11-12 10:46:50|4173|4170.2|4173.4|4170.6|4173.4|4170.6|4173|4170.2|3
1605178020000|2020-11-12 10:47:00|4173.8|4171|4174|4171.2|4174|4171.2|4173.4|4170.6|10
1605178030000|2020-11-12 10:47:10|4173.9|4171.1|4173.4|4170.6|4174|4171.2|4173.4|4170.6|10
1605178040000|2020-11-12 10:47:20|4173.8|4171|4174.9|4172.1|4175.4|4172.6|4173.8|4171|6
1605178050000|2020-11-12 10:47:30|4174.4|4171.6|4174.4|4171.6|4175|4172.2|4174.4|4171.6|1
1605178060000|2020-11-12 10:47:40|4174.3|4171.5|4174.4|4171.6|4174.4|4171.6|4174|4171.2|11
1605178070000|2020-11-12 10:47:50|4175|4172.2|4175.4|4172.6|4175.4|4172.6|4175|4172.2|3
1605178080000|2020-11-12 10:48:00|4174.8|4172|4175|4172.2|4175.9|4173.1|4174.8|4172|7
1605178090000|2020-11-12 10:48:10|4174.9|4172.1|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|2
1605178100000|2020-11-12 10:48:20|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|2
1605178110000|2020-11-12 10:48:30|4174.9|4172.1|4175|4172.2|4175|4172.2|4174.4|4171.6|1
1605178120000|2020-11-12 10:48:40|4174.8|4172|4174.4|4171.6|4175|4172.2|4174|4171.2|3
1605178130000|2020-11-12 10:48:50|4175|4172.2|4174.9|4172.1|4175.4|4172.6|4174.9|4172.1|10
1605178140000|2020-11-12 10:49:00|4174.4|4171.6|4176.4|4173.6|4176.4|4173.6|4174.4|4171.6|13
1605178150000|2020-11-12 10:49:10|4176|4173.2|4176.4|4173.6|4178|4175.2|4176|4173.2|15
1605178160000|2020-11-12 10:49:20|4176|4173.2|4176.4|4173.6|4176.4|4173.6|4176|4173.2|2
1605178170000|2020-11-12 10:49:30|4176.8|4174|4176.4|4173.6|4176.8|4174|4176|4173.2|0
1605178180000|2020-11-12 10:49:40|4176|4173.2|4175|4172.2|4176|4173.2|4174.4|4171.6|24
1605178190000|2020-11-12 10:49:50|4175.4|4172.6|4175|4172.2|4175.4|4172.6|4174.9|4172.1|6
1605178200000|2020-11-12 10:50:00|4175.4|4172.6|4175|4172.2|4175.4|4172.6|4175|4172.2|2
1605178210000|2020-11-12 10:50:10|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|10
1605178220000|2020-11-12 10:50:20|4175|4172.2|4175|4172.2|4175.4|4172.6|4174.4|4171.6|6
1605178230000|2020-11-12 10:50:30|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|6
1605178240000|2020-11-12 10:50:40|4175.9|4173.1|4176|4173.2|4176|4173.2|4175.4|4172.6|1
1605178250000|2020-11-12 10:50:50|4176.4|4173.6|4177.9|4175.1|4178|4175.2|4176.4|4173.6|40
1605178260000|2020-11-12 10:51:00|4177.8|4175|4176.9|4174.1|4177.8|4175|4176.8|4174|5
1605178270000|2020-11-12 10:51:10|4177|4174.2|4176.9|4174.1|4177.4|4174.6|4176.8|4174|1
1605178280000|2020-11-12 10:51:20|4176.5|4173.7|4175.4|4172.6|4176.5|4173.7|4175.4|4172.6|6
1605178290000|2020-11-12 10:51:30|4175.8|4173|4175.4|4172.6|4176|4173.2|4175.4|4172.6|5
1605178300000|2020-11-12 10:51:40|4174.8|4172|4175.4|4172.6|4175.4|4172.6|4174.8|4172|11
1605178310000|2020-11-12 10:51:50|4175.8|4173|4176|4173.2|4176.4|4173.6|4175.8|4173|2
1605178320000|2020-11-12 10:52:00|4175.9|4173.1|4176|4173.2|4176.8|4174|4175.9|4173.1|3
1605178330000|2020-11-12 10:52:10|4175.9|4173.1|4176|4173.2|4176|4173.2|4175.9|4173.1|0
1605178340000|2020-11-12 10:52:20|4176.4|4173.6|4176.4|4173.6|4176.8|4174|4176.4|4173.6|3
1605178350000|2020-11-12 10:52:30|4176|4173.2|4175|4172.2|4176|4173.2|4174.9|4172.1|22
1605178360000|2020-11-12 10:52:40|4174.8|4172|4174.5|4171.7|4175|4172.2|4174|4171.2|7
1605178370000|2020-11-12 10:52:50|4175|4172.2|4174.4|4171.6|4175|4172.2|4174.4|4171.6|9
1605178380000|2020-11-12 10:53:00|4175|4172.2|4175|4172.2|4175.4|4172.6|4175|4172.2|3
1605178390000|2020-11-12 10:53:10|4175.4|4172.6|4175|4172.2|4175.9|4173.1|4175|4172.2|2
1605178400000|2020-11-12 10:53:20|4175.4|4172.6|4175|4172.2|4175.4|4172.6|4175|4172.2|0
1605178410000|2020-11-12 10:53:30|4175.5|4172.7|4175.4|4172.6|4176.9|4174.1|4175.4|4172.6|59
1605178420000|2020-11-12 10:53:40|4175|4172.2|4174.4|4171.6|4175.8|4173|4174.4|4171.6|3
1605178430000|2020-11-12 10:53:50|4174.8|4172|4174.4|4171.6|4174.8|4172|4174|4171.2|1
1605178440000|2020-11-12 10:54:00|4174|4171.2|4174|4171.2|4174.8|4172|4174|4171.2|8
1605178450000|2020-11-12 10:54:10|4174.2|4171.4|4174|4171.2|4175|4172.2|4174|4171.2|13
1605178460000|2020-11-12 10:54:20|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|0
1605178470000|2020-11-12 10:54:30|4174|4171.2|4174.4|4171.6|4174.9|4172.1|4174|4171.2|0
1605178480000|2020-11-12 10:54:40|4174.5|4171.7|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|2
1605178490000|2020-11-12 10:54:50|4174|4171.2|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|16
1605178500000|2020-11-12 10:55:00|4174|4171.2|4174.5|4171.7|4175|4172.2|4174|4171.2|2
1605178510000|2020-11-12 10:55:10|4174.6|4171.8|4174.4|4171.6|4175|4172.2|4174.4|4171.6|2
1605178520000|2020-11-12 10:55:20|4174.8|4172|4175|4172.2|4175|4172.2|4174.8|4172|10
1605178530000|2020-11-12 10:55:30|4174.4|4171.6|4175|4172.2|4175|4172.2|4174.4|4171.6|33
1605178540000|2020-11-12 10:55:40|4176|4173.2|4178|4175.2|4178|4175.2|4176|4173.2|33
1605178550000|2020-11-12 10:55:50|4179|4176.2|4178.4|4175.6|4179|4176.2|4178.4|4175.6|19
1605178560000|2020-11-12 10:56:00|4178|4175.2|4178|4175.2|4178|4175.2|4177|4174.2|17
1605178570000|2020-11-12 10:56:10|4177.8|4175|4178|4175.2|4178.4|4175.6|4177.4|4174.6|16
1605178580000|2020-11-12 10:56:20|4177.9|4175.1|4178|4175.2|4178|4175.2|4177.4|4174.6|12
1605178590000|2020-11-12 10:56:30|4178.4|4175.6|4178.4|4175.6|4179|4176.2|4178.4|4175.6|21
1605178600000|2020-11-12 10:56:40|4178|4175.2|4178|4175.2|4179|4176.2|4177.5|4174.7|28
1605178610000|2020-11-12 10:56:50|4177.9|4175.1|4177|4174.2|4178.4|4175.6|4176.4|4173.6|52
1605178620000|2020-11-12 10:57:00|4177.4|4174.6|4176.9|4174.1|4177.8|4175|4176.4|4173.6|13
1605178630000|2020-11-12 10:57:10|4177|4174.2|4178|4175.2|4178|4175.2|4177|4174.2|6
1605178640000|2020-11-12 10:57:20|4177.8|4175|4178|4175.2|4178.4|4175.6|4177.4|4174.6|3
1605178650000|2020-11-12 10:57:30|4178.4|4175.6|4179|4176.2|4179|4176.2|4178.4|4175.6|19
1605178660000|2020-11-12 10:57:40|4178.8|4176|4178.4|4175.6|4179.4|4176.6|4178|4175.2|15
1605178670000|2020-11-12 10:57:50|4178.6|4175.8|4180.4|4177.6|4180.4|4177.6|4178.6|4175.8|31
1605178680000|2020-11-12 10:58:00|4181|4178.2|4180.4|4177.6|4181|4178.2|4180|4177.2|35
1605178690000|2020-11-12 10:58:10|4180|4177.2|4180.4|4177.6|4181|4178.2|4180|4177.2|20
1605178700000|2020-11-12 10:58:20|4180|4177.2|4180.4|4177.6|4180.4|4177.6|4180|4177.2|1
1605178710000|2020-11-12 10:58:30|4180|4177.2|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|9
1605178720000|2020-11-12 10:58:40|4179|4176.2|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|19
1605178730000|2020-11-12 10:58:50|4178|4175.2|4178.4|4175.6|4178.4|4175.6|4178|4175.2|8
1605178740000|2020-11-12 10:59:00|4177.5|4174.7|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|8
1605178750000|2020-11-12 10:59:10|4178|4175.2|4178|4175.2|4178|4175.2|4176.8|4174|29
1605178760000|2020-11-12 10:59:20|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178|4175.2|5
1605178770000|2020-11-12 10:59:30|4178|4175.2|4176.4|4173.6|4178|4175.2|4175.4|4172.6|53
1605178780000|2020-11-12 10:59:40|4176.8|4174|4177|4174.2|4177|4174.2|4176.4|4173.6|26
1605178790000|2020-11-12 10:59:50|4176.6|4173.8|4175|4172.2|4176.6|4173.8|4174|4171.2|100
1605178800000|2020-11-12 11:00:00|4174.8|4172|4178|4175.2|4178|4175.2|4174.4|4171.6|53
1605178810000|2020-11-12 11:00:10|4177.5|4174.7|4177|4174.2|4178|4175.2|4177|4174.2|27
1605178820000|2020-11-12 11:00:20|4176.4|4173.6|4176|4173.2|4177|4174.2|4176|4173.2|9
1605178830000|2020-11-12 11:00:30|4176.4|4173.6|4177|4174.2|4177|4174.2|4176|4173.2|2
1605178840000|2020-11-12 11:00:40|4177.4|4174.6|4179|4176.2|4179|4176.2|4177|4174.2|36
1605178850000|2020-11-12 11:00:50|4178.4|4175.6|4179|4176.2|4179|4176.2|4178.4|4175.6|8
1605178860000|2020-11-12 11:01:00|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4178|4175.2|29
1605178870000|2020-11-12 11:01:10|4178.8|4176|4179|4176.2|4179|4176.2|4178.8|4176|4
1605178880000|2020-11-12 11:01:20|4178.9|4176.1|4178|4175.2|4178.9|4176.1|4178|4175.2|11
1605178890000|2020-11-12 11:01:30|4178.1|4175.3|4178.5|4175.7|4178.9|4176.1|4178.1|4175.3|5
1605178900000|2020-11-12 11:01:40|4178|4175.2|4177.5|4174.7|4178.4|4175.6|4177.5|4174.7|12
1605178910000|2020-11-12 11:01:50|4178|4175.2|4178|4175.2|4178|4175.2|4177.4|4174.6|5
1605178920000|2020-11-12 11:02:00|4177.9|4175.1|4178|4175.2|4178|4175.2|4177.9|4175.1|18
1605178930000|2020-11-12 11:02:10|4177.8|4175|4175|4172.2|4177.8|4175|4175|4172.2|29
1605178940000|2020-11-12 11:02:20|4174.6|4171.8|4174|4171.2|4174.6|4171.8|4174|4171.2|24
1605178950000|2020-11-12 11:02:30|4173.8|4171|4173|4170.2|4173.8|4171|4172|4169.2|59
1605178960000|2020-11-12 11:02:40|4173.5|4170.7|4174|4171.2|4174|4171.2|4173.4|4170.6|15
1605178970000|2020-11-12 11:02:50|4173.9|4171.1|4172|4169.2|4173.9|4171.1|4171.4|4168.6|114
1605178980000|2020-11-12 11:03:00|4173|4170.2|4174|4171.2|4174.4|4171.6|4172|4169.2|49
1605178990000|2020-11-12 11:03:10|4173.4|4170.6|4173|4170.2|4173.4|4170.6|4172|4169.2|33
1605179000000|2020-11-12 11:03:20|4172.6|4169.8|4171|4168.2|4172.6|4169.8|4171|4168.2|38
1605179010000|2020-11-12 11:03:30|4171.2|4168.4|4172|4169.2|4172|4169.2|4171|4168.2|22
1605179020000|2020-11-12 11:03:40|4171.8|4169|4171|4168.2|4171.8|4169|4171|4168.2|19
1605179030000|2020-11-12 11:03:50|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|15
1605179040000|2020-11-12 11:04:00|4171.4|4168.6|4172|4169.2|4172|4169.2|4171|4168.2|23
1605179050000|2020-11-12 11:04:10|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|12
1605179060000|2020-11-12 11:04:20|4170.8|4168|4173.4|4170.6|4173.4|4170.6|4170.4|4167.6|23
1605179070000|2020-11-12 11:04:30|4174|4171.2|4173|4170.2|4174|4171.2|4173|4170.2|28
1605179080000|2020-11-12 11:04:40|4172.9|4170.1|4172.4|4169.6|4173|4170.2|4172.4|4169.6|13
1605179090000|2020-11-12 11:04:50|4172|4169.2|4172.4|4169.6|4173|4170.2|4172|4169.2|6
1605179100000|2020-11-12 11:05:00|4172.6|4169.8|4170|4167.2|4173|4170.2|4170|4167.2|30
1605179110000|2020-11-12 11:05:10|4170.4|4167.6|4171|4168.2|4171|4168.2|4170|4167.2|49
1605179120000|2020-11-12 11:05:20|4170|4167.2|4171|4168.2|4171|4168.2|4170|4167.2|9
1605179130000|2020-11-12 11:05:30|4170.4|4167.6|4172|4169.2|4172|4169.2|4170|4167.2|13
1605179140000|2020-11-12 11:05:40|4171.5|4168.7|4172|4169.2|4172|4169.2|4171.4|4168.6|6
1605179150000|2020-11-12 11:05:50|||||||||3
1605179160000|2020-11-12 11:06:00|4172.2|4169.4|4174|4171.2|4174|4171.2|4172.2|4169.4|13
1605179170000|2020-11-12 11:06:10|||||||||12
1605179180000|2020-11-12 11:06:20|||||||||7
1605179190000|2020-11-12 11:06:30|4174.2|4171.4|4180|4177.2|4181|4178.2|4174.2|4171.4|106
1605179200000|2020-11-12 11:06:40|4179.9|4177.1|4178.4|4175.6|4179.9|4177.1|4178|4175.2|12
1605179210000|2020-11-12 11:06:50|4178|4175.2|4177.4|4174.6|4178|4175.2|4177|4174.2|11
1605179220000|2020-11-12 11:07:00|4177|4174.2|4177.4|4174.6|4178|4175.2|4176|4173.2|18
1605179230000|2020-11-12 11:07:10|4178|4175.2|4176|4173.2|4178|4175.2|4175.4|4172.6|12
1605179240000|2020-11-12 11:07:20|4175.4|4172.6|4177|4174.2|4177.4|4174.6|4175.4|4172.6|5
1605179250000|2020-11-12 11:07:30|4176.9|4174.1|4177|4174.2|4178|4175.2|4176.9|4174.1|12
1605179260000|2020-11-12 11:07:40|4177.4|4174.6|4178|4175.2|4178.4|4175.6|4177|4174.2|8
1605179270000|2020-11-12 11:07:50|4177.9|4175.1|4177|4174.2|4177.9|4175.1|4177|4174.2|9
1605179280000|2020-11-12 11:08:00|||||||||1
1605179290000|2020-11-12 11:08:10|4177.4|4174.6|4177|4174.2|4177.4|4174.6|4177|4174.2|13
1605179300000|2020-11-12 11:08:20|4176|4173.2|4176|4173.2|4177|4174.2|4176|4173.2|16
1605179310000|2020-11-12 11:08:30|4176.2|4173.4|4177|4174.2|4177|4174.2|4176.2|4173.4|0
1605179320000|2020-11-12 11:08:40|4176.8|4174|4176.5|4173.7|4177|4174.2|4176|4173.2|15
1605179330000|2020-11-12 11:08:50|4176.9|4174.1|4175.4|4172.6|4177|4174.2|4175.4|4172.6|8
1605179340000|2020-11-12 11:09:00|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|0
1605179350000|2020-11-12 11:09:10|4175.8|4173|4175.4|4172.6|4175.8|4173|4175.4|4172.6|5
1605179360000|2020-11-12 11:09:20|4175|4172.2|4173|4170.2|4175|4172.2|4173|4170.2|25
1605179370000|2020-11-12 11:09:30|4173.4|4170.6|4174|4171.2|4174|4171.2|4173.4|4170.6|8
1605179380000|2020-11-12 11:09:40|4174.4|4171.6|4174|4171.2|4174.4|4171.6|4174|4171.2|5
1605179390000|2020-11-12 11:09:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|1
1605179400000|2020-11-12 11:10:00|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|7
1605179410000|2020-11-12 11:10:10|4174.9|4172.1|4172|4169.2|4174.9|4172.1|4171.9|4169.1|32
1605179420000|2020-11-12 11:10:20|4172.4|4169.6|4172.4|4169.6|4173|4170.2|4172|4169.2|6
1605179430000|2020-11-12 11:10:30|4172.6|4169.8|4172|4169.2|4173|4170.2|4172|4169.2|19
1605179440000|2020-11-12 11:10:40|4172.8|4170|4171.9|4169.1|4172.8|4170|4171|4168.2|22
1605179450000|2020-11-12 11:10:50|4172|4169.2|4174.5|4171.7|4175|4172.2|4172|4169.2|21
1605179460000|2020-11-12 11:11:00|4174.6|4171.8|4176.5|4173.7|4177|4174.2|4174.6|4171.8|6
1605179470000|2020-11-12 11:11:10|4176.6|4173.8|4176.5|4173.7|4177|4174.2|4176.5|4173.7|1
1605179480000|2020-11-12 11:11:20|4176.6|4173.8|4177|4174.2|4177.4|4174.6|4176.4|4173.6|6
1605179490000|2020-11-12 11:11:30|4176.4|4173.6|4176.4|4173.6|4176.5|4173.7|4176|4173.2|1
1605179500000|2020-11-12 11:11:40|4176.6|4173.8|4177.4|4174.6|4178|4175.2|4176.6|4173.8|11
1605179510000|2020-11-12 11:11:50|4178|4175.2|4180|4177.2|4180|4177.2|4177.4|4174.6|45
1605179520000|2020-11-12 11:12:00|4179.8|4177|4180|4177.2|4180|4177.2|4179|4176.2|22
1605179530000|2020-11-12 11:12:10|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4180|4177.2|15
1605179540000|2020-11-12 11:12:20|4180.4|4177.6|4180|4177.2|4181|4178.2|4180|4177.2|18
1605179550000|2020-11-12 11:12:30|4180.4|4177.6|4181|4178.2|4181|4178.2|4179.8|4177|29
1605179560000|2020-11-12 11:12:40|4180.4|4177.6|4180|4177.2|4181|4178.2|4180|4177.2|28
1605179570000|2020-11-12 11:12:50|4179.8|4177|4180|4177.2|4180.4|4177.6|4179.8|4177|11
1605179580000|2020-11-12 11:13:00|4179.5|4176.7|4180|4177.2|4180|4177.2|4179.4|4176.6|12
1605179590000|2020-11-12 11:13:10|4179.8|4177|4180|4177.2|4180.4|4177.6|4179|4176.2|13
1605179600000|2020-11-12 11:13:20|4179.4|4176.6|4180|4177.2|4180.4|4177.6|4179|4176.2|34
1605179610000|2020-11-12 11:13:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180|4177.2|4
1605179620000|2020-11-12 11:13:40|4180|4177.2|4178|4175.2|4180|4177.2|4178|4175.2|15
1605179630000|2020-11-12 11:13:50|4178.4|4175.6|4182.4|4179.6|4183|4180.2|4178.4|4175.6|105
1605179640000|2020-11-12 11:14:00|4182|4179.2|4185|4182.2|4185.8|4183|4182|4179.2|100
1605179650000|2020-11-12 11:14:10|4184.4|4181.6|4185.8|4183|4186|4183.2|4184.4|4181.6|73
1605179660000|2020-11-12 11:14:20|4185|4182.2|4186.4|4183.6|4186.4|4183.6|4184.4|4181.6|108
1605179670000|2020-11-12 11:14:30|4186.8|4184|4184.4|4181.6|4187|4184.2|4184.4|4181.6|60
1605179680000|2020-11-12 11:14:40|4185|4182.2|4185|4182.2|4185.4|4182.6|4184.8|4182|14
1605179690000|2020-11-12 11:14:50|4185.4|4182.6|4185|4182.2|4185.4|4182.6|4184.4|4181.6|22
1605179700000|2020-11-12 11:15:00|4185.4|4182.6|4185|4182.2|4185.4|4182.6|4184.4|4181.6|22
1605179710000|2020-11-12 11:15:10|4185.4|4182.6|4185|4182.2|4185.4|4182.6|4184.9|4182.1|6
1605179720000|2020-11-12 11:15:20|4185.4|4182.6|4185.4|4182.6|4186|4183.2|4185|4182.2|14
1605179730000|2020-11-12 11:15:30|4185.8|4183|4186.8|4184|4187|4184.2|4185|4182.2|29
1605179740000|2020-11-12 11:15:40|4186.4|4183.6|4186.4|4183.6|4186.8|4184|4186|4183.2|180
1605179750000|2020-11-12 11:15:50|4186.6|4183.8|4186.4|4183.6|4188.4|4185.6|4186.4|4183.6|229
1605179760000|2020-11-12 11:16:00|4187|4184.2|4188|4185.2|4188.4|4185.6|4186.4|4183.6|52
1605179770000|2020-11-12 11:16:10|4188.4|4185.6|4188|4185.2|4188.4|4185.6|4188|4185.2|10
1605179780000|2020-11-12 11:16:20|4187.8|4185|4187.4|4184.6|4188|4185.2|4187.4|4184.6|27
1605179790000|2020-11-12 11:16:30|4187|4184.2|4188.4|4185.6|4188.4|4185.6|4187|4184.2|25
1605179800000|2020-11-12 11:16:40|4188|4185.2|4188|4185.2|4188.4|4185.6|4188|4185.2|7
1605179810000|2020-11-12 11:16:50|4188.4|4185.6|4188.4|4185.6|4189.4|4186.6|4188|4185.2|29
1605179820000|2020-11-12 11:17:00|4188|4185.2|4190|4187.2|4191|4188.2|4188|4185.2|63
1605179830000|2020-11-12 11:17:10|4189.4|4186.6|4189.4|4186.6|4190|4187.2|4189|4186.2|20
1605179840000|2020-11-12 11:17:20|4189|4186.2|4188|4185.2|4189|4186.2|4188|4185.2|6
1605179850000|2020-11-12 11:17:30|4187.8|4185|4188.8|4186|4189.4|4186.6|4187.4|4184.6|18
1605179860000|2020-11-12 11:17:40|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4188|4185.2|1
1605179870000|2020-11-12 11:17:50|4188.8|4186|4189|4186.2|4189|4186.2|4188.4|4185.6|29
1605179880000|2020-11-12 11:18:00|4188.9|4186.1|4187.4|4184.6|4188.9|4186.1|4187|4184.2|8
1605179890000|2020-11-12 11:18:10|4187.8|4185|4187|4184.2|4188.4|4185.6|4186.8|4184|25
1605179900000|2020-11-12 11:18:20|4187.4|4184.6|4187.4|4184.6|4187.4|4184.6|4186.9|4184.1|9
1605179910000|2020-11-12 11:18:30|4187|4184.2|4187.4|4184.6|4187.8|4185|4187|4184.2|13
1605179920000|2020-11-12 11:18:40|4187.8|4185|4187|4184.2|4188|4185.2|4187|4184.2|12
1605179930000|2020-11-12 11:18:50|4186.9|4184.1|4187.4|4184.6|4188|4185.2|4186.4|4183.6|10
1605179940000|2020-11-12 11:19:00|4187.5|4184.7|4187|4184.2|4187.5|4184.7|4187|4184.2|3
1605179950000|2020-11-12 11:19:10|4187.4|4184.6|4188|4185.2|4188|4185.2|4187.4|4184.6|14
1605179960000|2020-11-12 11:19:20|4187.9|4185.1|4188|4185.2|4188|4185.2|4187.4|4184.6|11
1605179970000|2020-11-12 11:19:30|4187.4|4184.6|4190|4187.2|4190|4187.2|4187|4184.2|122
1605179980000|2020-11-12 11:19:40|4190.5|4187.7|4189.4|4186.6|4190.5|4187.7|4189.4|4186.6|18
1605179990000|2020-11-12 11:19:50|4189|4186.2|4188.4|4185.6|4189|4186.2|4188|4185.2|85
1605180000000|2020-11-12 11:20:00|4188|4185.2|4187|4184.2|4188|4185.2|4186.4|4183.6|26
1605180010000|2020-11-12 11:20:10|4186.8|4184|4187|4184.2|4187|4184.2|4185|4182.2|31
1605180020000|2020-11-12 11:20:20|4187.4|4184.6|4187|4184.2|4188|4185.2|4187|4184.2|17
1605180030000|2020-11-12 11:20:30|4187.2|4184.4|4188|4185.2|4189|4186.2|4187.2|4184.4|44
1605180040000|2020-11-12 11:20:40|4187.4|4184.6|4187|4184.2|4187.4|4184.6|4187|4184.2|6
1605180050000|2020-11-12 11:20:50|4187.4|4184.6|4187|4184.2|4188|4185.2|4186|4183.2|56
1605180060000|2020-11-12 11:21:00|4186.4|4183.6|4184.4|4181.6|4186.4|4183.6|4184|4181.2|25
1605180070000|2020-11-12 11:21:10|4184|4181.2|4183|4180.2|4185|4182.2|4183|4180.2|52
1605180080000|2020-11-12 11:21:20|4183.4|4180.6|4183|4180.2|4183.4|4180.6|4183|4180.2|13
1605180090000|2020-11-12 11:21:30|4183.5|4180.7|4185|4182.2|4185|4182.2|4183|4180.2|24
1605180100000|2020-11-12 11:21:40|4184.8|4182|4183|4180.2|4184.8|4182|4183|4180.2|11
1605180110000|2020-11-12 11:21:50|4182.4|4179.6|4182.4|4179.6|4183|4180.2|4182.4|4179.6|7
1605180120000|2020-11-12 11:22:00|4182|4179.2|4182|4179.2|4182.4|4179.6|4181.4|4178.6|13
1605180130000|2020-11-12 11:22:10|4182.4|4179.6|4183|4180.2|4183|4180.2|4182.4|4179.6|10
1605180140000|2020-11-12 11:22:20|4184|4181.2|4184|4181.2|4184|4181.2|4183.4|4180.6|12
1605180150000|2020-11-12 11:22:30|4183.4|4180.6|4184|4181.2|4184|4181.2|4183|4180.2|18
1605180160000|2020-11-12 11:22:40|4183.8|4181|4183|4180.2|4183.8|4181|4183|4180.2|6
1605180170000|2020-11-12 11:22:50|4183.4|4180.6|4183|4180.2|4184|4181.2|4183|4180.2|13
1605180180000|2020-11-12 11:23:00|4182.8|4180|4183|4180.2|4183|4180.2|4182.4|4179.6|16
1605180190000|2020-11-12 11:23:10|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4182|4179.2|11
1605180200000|2020-11-12 11:23:20|4182|4179.2|4181|4178.2|4182|4179.2|4181|4178.2|18
1605180210000|2020-11-12 11:23:30|4181.4|4178.6|4182|4179.2|4182.4|4179.6|4181|4178.2|10
1605180220000|2020-11-12 11:23:40|4180.8|4178|4180|4177.2|4181|4178.2|4180|4177.2|20
1605180230000|2020-11-12 11:23:50|4179.4|4176.6|4179|4176.2|4179.5|4176.7|4179|4176.2|27
1605180240000|2020-11-12 11:24:00|4178.8|4176|4179|4176.2|4179|4176.2|4178|4175.2|27
1605180250000|2020-11-12 11:24:10|4179.4|4176.6|4180|4177.2|4180|4177.2|4179|4176.2|22
1605180260000|2020-11-12 11:24:20|4179.9|4177.1|4179.4|4176.6|4180|4177.2|4179.4|4176.6|42
1605180270000|2020-11-12 11:24:30|4179|4176.2|4179.4|4176.6|4180|4177.2|4179|4176.2|10
1605180280000|2020-11-12 11:24:40|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|3
1605180290000|2020-11-12 11:24:50|4179.2|4176.4|4181|4178.2|4181|4178.2|4179.2|4176.4|23
1605180300000|2020-11-12 11:25:00|4180|4177.2|4181|4178.2|4181|4178.2|4180|4177.2|8
1605180310000|2020-11-12 11:25:10|4181.2|4178.4|4183|4180.2|4183|4180.2|4181.2|4178.4|39
1605180320000|2020-11-12 11:25:20|4182.8|4180|4181|4178.2|4183|4180.2|4180.8|4178|70
1605180330000|2020-11-12 11:25:30|4181.8|4179|4182.4|4179.6|4182.4|4179.6|4181|4178.2|29
1605180340000|2020-11-12 11:25:40|4182|4179.2|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|9
1605180350000|2020-11-12 11:25:50|4182|4179.2|4183|4180.2|4183|4180.2|4182|4179.2|24
1605180360000|2020-11-12 11:26:00|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|5
1605180370000|2020-11-12 11:26:10|4182.6|4179.8|4183|4180.2|4183|4180.2|4182.5|4179.7|7
1605180380000|2020-11-12 11:26:20|4182.4|4179.6|4182|4179.2|4182.4|4179.6|4182|4179.2|3
1605180390000|2020-11-12 11:26:30|4183|4180.2|4182.4|4179.6|4183|4180.2|4182.4|4179.6|25
1605180400000|2020-11-12 11:26:40|4182.9|4180.1|4182.4|4179.6|4183|4180.2|4182|4179.2|12
1605180410000|2020-11-12 11:26:50|4181.8|4179|4182|4179.2|4182.4|4179.6|4181|4178.2|21
1605180420000|2020-11-12 11:27:00|||||||||1
1605180430000|2020-11-12 11:27:10|4181|4178.2|4182|4179.2|4182|4179.2|4181|4178.2|20
1605180440000|2020-11-12 11:27:20|4182.4|4179.6|4182.5|4179.7|4182.9|4180.1|4182.4|4179.6|12
1605180450000|2020-11-12 11:27:30|4182.6|4179.8|4183|4180.2|4183|4180.2|4182.6|4179.8|0
1605180460000|2020-11-12 11:27:40|4182.8|4180|4183|4180.2|4183|4180.2|4182|4179.2|21
1605180470000|2020-11-12 11:27:50|4182.9|4180.1|4183|4180.2|4183|4180.2|4182.4|4179.6|4
1605180490000|2020-11-12 11:28:10|||||||||20
1605180500000|2020-11-12 11:28:20|||||||||6
1605180510000|2020-11-12 11:28:30|4183.4|4180.6|4184|4181.2|4184|4181.2|4183.4|4180.6|6
1605180520000|2020-11-12 11:28:40|||||||||3
1605180530000|2020-11-12 11:28:50|4183.8|4181|4184|4181.2|4184|4181.2|4183|4180.2|22
1605180540000|2020-11-12 11:29:00|4183.9|4181.1|4182|4179.2|4183.9|4181.1|4181|4178.2|22
1605180550000|2020-11-12 11:29:10|4182.4|4179.6|4182.9|4180.1|4183|4180.2|4182|4179.2|16
1605180560000|2020-11-12 11:29:20|4183|4180.2|4181.4|4178.6|4183|4180.2|4181.4|4178.6|14
1605180570000|2020-11-12 11:29:30|4181.8|4179|4180.4|4177.6|4181.9|4179.1|4180.4|4177.6|3
1605180580000|2020-11-12 11:29:40|4180|4177.2|4179.8|4177|4180.4|4177.6|4179|4176.2|9
1605180590000|2020-11-12 11:29:50|4180|4177.2|4179.8|4177|4180|4177.2|4179.4|4176.6|31
1605180600000|2020-11-12 11:30:00|4180|4177.2|4180.4|4177.6|4181|4178.2|4179.4|4176.6|35
1605180610000|2020-11-12 11:30:10|4180|4177.2|4181|4178.2|4181|4178.2|4180|4177.2|13
1605180620000|2020-11-12 11:30:20|4181.4|4178.6|4182|4179.2|4182|4179.2|4181|4178.2|8
1605180630000|2020-11-12 11:30:30|4182.4|4179.6|4182|4179.2|4182.6|4179.8|4182|4179.2|12
1605180640000|2020-11-12 11:30:40|4182.6|4179.8|4182.5|4179.7|4183.4|4180.6|4182|4179.2|29
1605180650000|2020-11-12 11:30:50|4182.4|4179.6|4183.4|4180.6|4184|4181.2|4182|4179.2|27
1605180660000|2020-11-12 11:31:00|4184|4181.2|4184|4181.2|4184|4181.2|4183.8|4181|12
1605180670000|2020-11-12 11:31:10|4183.8|4181|4182|4179.2|4183.8|4181|4182|4179.2|14
1605180680000|2020-11-12 11:31:20|4182.4|4179.6|4182|4179.2|4182.4|4179.6|4181.4|4178.6|21
1605180690000|2020-11-12 11:31:30|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|5
1605180700000|2020-11-12 11:31:40|4181.4|4178.6|4180|4177.2|4181.4|4178.6|4180|4177.2|29
1605180710000|2020-11-12 11:31:50|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179|4176.2|12
1605180720000|2020-11-12 11:32:00|4179|4176.2|4178|4175.2|4179|4176.2|4178|4175.2|39
1605180730000|2020-11-12 11:32:10|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|21
1605180740000|2020-11-12 11:32:20|4178.5|4175.7|4178|4175.2|4178.5|4175.7|4178|4175.2|15
1605180750000|2020-11-12 11:32:30|||||||||5
1605180760000|2020-11-12 11:32:40|4178.9|4176.1|4179|4176.2|4179|4176.2|4178.9|4176.1|16
1605180770000|2020-11-12 11:32:50|4179.1|4176.3|4179.9|4177.1|4180|4177.2|4179.1|4176.3|9
1605180780000|2020-11-12 11:33:00|4180|4177.2|4180|4177.2|4180|4177.2|4179.8|4177|7
1605180790000|2020-11-12 11:33:10|4180.4|4177.6|4180|4177.2|4180.6|4177.8|4180|4177.2|15
1605180800000|2020-11-12 11:33:20|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180|4177.2|3
1605180810000|2020-11-12 11:33:30|4181|4178.2|4181|4178.2|4181|4178.2|4180.5|4177.7|1
1605180820000|2020-11-12 11:33:40|||||||||1
1605180840000|2020-11-12 11:34:00|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|10
1605180870000|2020-11-12 11:34:30|4181|4178.2|4181.4|4178.6|4181.4|4178.6|4181|4178.2|13
1605180880000|2020-11-12 11:34:40|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|0
1605180890000|2020-11-12 11:34:50|4180.8|4178|4181|4178.2|4181|4178.2|4180.4|4177.6|5
1605180900000|2020-11-12 11:35:00|4182|4179.2|4181|4178.2|4182|4179.2|4181|4178.2|7
1605180910000|2020-11-12 11:35:10|4182|4179.2|4182|4179.2|4182|4179.2|4181|4178.2|20
1605180920000|2020-11-12 11:35:20|4181.5|4178.7|4182|4179.2|4182|4179.2|4181.5|4178.7|3
1605180930000|2020-11-12 11:35:30|4181.9|4179.1|4182|4179.2|4182|4179.2|4181.5|4178.7|10
1605180940000|2020-11-12 11:35:40|4182.1|4179.3|4183|4180.2|4183.8|4181|4182.1|4179.3|24
1605180950000|2020-11-12 11:35:50|4183.5|4180.7|4184|4181.2|4184.4|4181.6|4183.5|4180.7|5
1605180960000|2020-11-12 11:36:00|||||||||7
1605180970000|2020-11-12 11:36:10|4183.8|4181|4184|4181.2|4184|4181.2|4183|4180.2|7
1605180980000|2020-11-12 11:36:20|||||||||5
1605180990000|2020-11-12 11:36:30|4184.9|4182.1|4185|4182.2|4185|4182.2|4184|4181.2|31
1605181000000|2020-11-12 11:36:40|||||||||1
1605181010000|2020-11-12 11:36:50|4184.8|4182|4184|4181.2|4184.8|4182|4184|4181.2|10
1605181020000|2020-11-12 11:37:00|4185|4182.2|4184.5|4181.7|4185|4182.2|4184|4181.2|53
1605181030000|2020-11-12 11:37:10|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|6
1605181040000|2020-11-12 11:37:20|4183.8|4181|4181.4|4178.6|4183.8|4181|4181|4178.2|31
1605181050000|2020-11-12 11:37:30|4181.5|4178.7|4182|4179.2|4182|4179.2|4181.5|4178.7|3
1605181060000|2020-11-12 11:37:40|4181.9|4179.1|4181|4178.2|4181.9|4179.1|4180|4177.2|3
1605181070000|2020-11-12 11:37:50|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|20
1605181080000|2020-11-12 11:38:00|4178.6|4175.8|4180|4177.2|4180|4177.2|4178|4175.2|31
1605181090000|2020-11-12 11:38:10|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4179|4176.2|31
1605181100000|2020-11-12 11:38:20|4179.8|4177|4179|4176.2|4180|4177.2|4179|4176.2|9
1605181110000|2020-11-12 11:38:30|4178.8|4176|4178|4175.2|4178.8|4176|4177.8|4175|11
1605181120000|2020-11-12 11:38:40|4178.8|4176|4178|4175.2|4179|4176.2|4178|4175.2|16
1605181130000|2020-11-12 11:38:50|4177.9|4175.1|4178|4175.2|4178|4175.2|4177.9|4175.1|7
1605181140000|2020-11-12 11:39:00|||||||||9
1605181150000|2020-11-12 11:39:10|4178.4|4175.6|4178|4175.2|4178.4|4175.6|4178|4175.2|13
1605181160000|2020-11-12 11:39:20|4177|4174.2|4178.4|4175.6|4178.4|4175.6|4177|4174.2|21
1605181170000|2020-11-12 11:39:30|4178|4175.2|4176|4173.2|4178|4175.2|4176|4173.2|24
1605181180000|2020-11-12 11:39:40|4175.9|4173.1|4175|4172.2|4176|4173.2|4174|4171.2|41
1605181190000|2020-11-12 11:39:50|4174|4171.2|4174|4171.2|4174|4171.2|4173|4170.2|52
1605181200000|2020-11-12 11:40:00|4174.2|4171.4|4177|4174.2|4177.4|4174.6|4174.2|4171.4|26
1605181210000|2020-11-12 11:40:10|4177.4|4174.6|4177|4174.2|4177.4|4174.6|4176.4|4173.6|33
1605181220000|2020-11-12 11:40:20|4175.4|4172.6|4177|4174.2|4177|4174.2|4175|4172.2|41
1605181230000|2020-11-12 11:40:30|4177.4|4174.6|4178|4175.2|4179|4176.2|4177.4|4174.6|37
1605181240000|2020-11-12 11:40:40|4177.9|4175.1|4178|4175.2|4178|4175.2|4177.6|4174.8|14
1605181260000|2020-11-12 11:41:00|||||||||8
1605181270000|2020-11-12 11:41:10|4179|4176.2|4178.5|4175.7|4179|4176.2|4178|4175.2|9
1605181280000|2020-11-12 11:41:20|4178.4|4175.6|4178|4175.2|4178.4|4175.6|4177.4|4174.6|7
1605181290000|2020-11-12 11:41:30|4177.5|4174.7|4178|4175.2|4178|4175.2|4177.5|4174.7|1
1605181300000|2020-11-12 11:41:40|||||||||2
1605181310000|2020-11-12 11:41:50|4177.8|4175|4177|4174.2|4178|4175.2|4177|4174.2|10
1605181320000|2020-11-12 11:42:00|4176.4|4173.6|4177|4174.2|4177|4174.2|4176.4|4173.6|6
1605181330000|2020-11-12 11:42:10|||||||||2
1605181340000|2020-11-12 11:42:20|||||||||1
1605181350000|2020-11-12 11:42:30|4178|4175.2|4178|4175.2|4178.5|4175.7|4178|4175.2|8
1605181360000|2020-11-12 11:42:40|4178.4|4175.6|4178|4175.2|4179|4176.2|4178|4175.2|8
1605181370000|2020-11-12 11:42:50|4178.4|4175.6|4179|4176.2|4179.8|4177|4178|4175.2|13
1605181380000|2020-11-12 11:43:00|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4179|4176.2|0
1605181390000|2020-11-12 11:43:10|||||||||18
1605181400000|2020-11-12 11:43:20|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4178|4175.2|15
1605181410000|2020-11-12 11:43:30|4178.8|4176|4178.5|4175.7|4178.8|4176|4178|4175.2|6
1605181420000|2020-11-12 11:43:40|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|0
1605181440000|2020-11-12 11:44:00|4178.6|4175.8|4178.4|4175.6|4178.6|4175.8|4178|4175.2|5
1605181450000|2020-11-12 11:44:10|4178|4175.2|4178.4|4175.6|4178.4|4175.6|4178|4175.2|0
1605181460000|2020-11-12 11:44:20|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|0
1605181470000|2020-11-12 11:44:30|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|12
1605181480000|2020-11-12 11:44:40|||||||||2
1605181490000|2020-11-12 11:44:50|||||||||5
1605181500000|2020-11-12 11:45:00|4176.8|4174|4177|4174.2|4177|4174.2|4176|4173.2|15
1605181510000|2020-11-12 11:45:10|4176.9|4174.1|4177|4174.2|4177|4174.2|4176.9|4174.1|2
1605181520000|2020-11-12 11:45:20|4176.9|4174.1|4177|4174.2|4177|4174.2|4176|4173.2|7
1605181530000|2020-11-12 11:45:30|4176.4|4173.6|4178|4175.2|4178|4175.2|4176.4|4173.6|7
1605181540000|2020-11-12 11:45:40|||||||||4
1605181550000|2020-11-12 11:45:50|4177.8|4175|4178|4175.2|4178|4175.2|4177|4174.2|18
1605181560000|2020-11-12 11:46:00|||||||||2
1605181580000|2020-11-12 11:46:20|4179|4176.2|4178|4175.2|4179|4176.2|4178|4175.2|16
1605181590000|2020-11-12 11:46:30|4177.9|4175.1|4179|4176.2|4179|4176.2|4177|4174.2|6
1605181600000|2020-11-12 11:46:40|4179.4|4176.6|4180|4177.2|4180.4|4177.6|4179|4176.2|9
1605181610000|2020-11-12 11:46:50|4179.9|4177.1|4180|4177.2|4180|4177.2|4179|4176.2|2
1605181620000|2020-11-12 11:47:00|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180|4177.2|0
1605181630000|2020-11-12 11:47:10|4180|4177.2|4180.4|4177.6|4180.4|4177.6|4180|4177.2|14
1605181640000|2020-11-12 11:47:20|4180.5|4177.7|4180|4177.2|4180.6|4177.8|4180|4177.2|7
1605181650000|2020-11-12 11:47:30|4179.9|4177.1|4179|4176.2|4179.9|4177.1|4179|4176.2|3
1605181660000|2020-11-12 11:47:40|4179.4|4176.6|4180|4177.2|4180|4177.2|4179|4176.2|2
1605181670000|2020-11-12 11:47:50|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4179.5|4176.7|0
1605181680000|2020-11-12 11:48:00|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|3
1605181690000|2020-11-12 11:48:10|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|7
1605181700000|2020-11-12 11:48:20|4180.8|4178|4180.4|4177.6|4180.8|4178|4180|4177.2|8
1605181710000|2020-11-12 11:48:30|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4180|4177.2|8
1605181720000|2020-11-12 11:48:40|4180.4|4177.6|4180.9|4178.1|4181|4178.2|4180.4|4177.6|8
1605181730000|2020-11-12 11:48:50|4180.8|4178|4180|4177.2|4180.8|4178|4180|4177.2|4
1605181740000|2020-11-12 11:49:00|4179.8|4177|4180|4177.2|4180|4177.2|4179.8|4177|4
1605181750000|2020-11-12 11:49:10|4179.6|4176.8|4176|4173.2|4179.6|4176.8|4176|4173.2|12
1605181760000|2020-11-12 11:49:20|4176.5|4173.7|4177|4174.2|4177|4174.2|4176.5|4173.7|10
1605181770000|2020-11-12 11:49:30|4177.4|4174.6|4178|4175.2|4178|4175.2|4177.4|4174.6|8
1605181780000|2020-11-12 11:49:40|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178|4175.2|2
1605181790000|2020-11-12 11:49:50|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|1
1605181800000|2020-11-12 11:50:00|4178.4|4175.6|4178.6|4175.8|4179|4176.2|4178|4175.2|7
1605181810000|2020-11-12 11:50:10|4179|4176.2|4178.4|4175.6|4180.9|4178.1|4178|4175.2|33
1605181820000|2020-11-12 11:50:20|4178.5|4175.7|4178.5|4175.7|4179|4176.2|4177.6|4174.8|26
1605181830000|2020-11-12 11:50:30|4178.6|4175.8|4179|4176.2|4181|4178.2|4178.6|4175.8|21
1605181840000|2020-11-12 11:50:40|4179.4|4176.6|4180|4177.2|4180|4177.2|4179|4176.2|6
1605181850000|2020-11-12 11:50:50|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4180|4177.2|2
1605181860000|2020-11-12 11:51:00|4179.9|4177.1|4180|4177.2|4180.4|4177.6|4179.9|4177.1|5
1605181870000|2020-11-12 11:51:10|4179.9|4177.1|4180|4177.2|4180|4177.2|4179.8|4177|0
1605181880000|2020-11-12 11:51:20|4179.9|4177.1|4181.4|4178.6|4181.4|4178.6|4179.9|4177.1|3
1605181890000|2020-11-12 11:51:30|4182|4179.2|4182|4179.2|4182|4179.2|4181|4178.2|24
1605181900000|2020-11-12 11:51:40|4181.5|4178.7|4182|4179.2|4182|4179.2|4181|4178.2|8
1605181910000|2020-11-12 11:51:50|4181.8|4179|4181|4178.2|4181.8|4179|4181|4178.2|6
1605181920000|2020-11-12 11:52:00|4181.4|4178.6|4179|4176.2|4181.4|4178.6|4179|4176.2|18
1605181930000|2020-11-12 11:52:10|4179.1|4176.3|4180.4|4177.6|4180.4|4177.6|4179.1|4176.3|9
1605181940000|2020-11-12 11:52:20|4180.6|4177.8|4180.4|4177.6|4181|4178.2|4180.4|4177.6|10
1605181950000|2020-11-12 11:52:30|4180.5|4177.7|4181|4178.2|4181|4178.2|4180.4|4177.6|1
1605181960000|2020-11-12 11:52:40|4180.8|4178|4180|4177.2|4181|4178.2|4180|4177.2|12
1605181970000|2020-11-12 11:52:50|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4180|4177.2|3
1605181980000|2020-11-12 11:53:00|||||||||6
1605181990000|2020-11-12 11:53:10|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|6
1605182000000|2020-11-12 11:53:20|||||||||1
1605182020000|2020-11-12 11:53:40|4178|4175.2|4176.4|4173.6|4178|4175.2|4176|4173.2|32
1605182030000|2020-11-12 11:53:50|4176|4173.2|4176.4|4173.6|4177|4174.2|4176|4173.2|7
1605182040000|2020-11-12 11:54:00|4176.6|4173.8|4172.8|4170|4177|4174.2|4172.8|4170|137
1605182050000|2020-11-12 11:54:10|4173|4170.2|4172.9|4170.1|4173.4|4170.6|4172.4|4169.6|33
1605182060000|2020-11-12 11:54:20|4172.8|4170|4171.8|4169|4172.9|4170.1|4170.8|4168|123
1605182070000|2020-11-12 11:54:30|4171.4|4168.6|4171.8|4169|4171.8|4169|4170.4|4167.6|38
1605182080000|2020-11-12 11:54:40|4171.4|4168.6|4169.8|4167|4172.3|4169|4167.4|4162.3|387
1605182090000|2020-11-12 11:54:50|4170|4167.2|4170|4167.2|4170.4|4167.6|4169.8|4167|39
1605182100000|2020-11-12 11:55:00|4170.4|4167.6|4169|4166.2|4170.4|4167.6|4168.4|4165.6|32
1605182110000|2020-11-12 11:55:10|4169.4|4166.6|4169|4166.2|4169.4|4166.6|4168.8|4166|26
1605182120000|2020-11-12 11:55:20|4169.4|4166.6|4168.4|4165.6|4169.4|4166.6|4166|4163.2|95
1605182130000|2020-11-12 11:55:30|4168|4165.2|4164|4161.2|4168.4|4165.6|4164|4161.2|117
1605182140000|2020-11-12 11:55:40|4164.2|4161.4|4165|4162.2|4166|4163.2|4164.2|4161.4|116
1605182150000|2020-11-12 11:55:50|4165.4|4162.6|4166.4|4163.6|4167|4164.2|4165|4162.2|135
1605182160000|2020-11-12 11:56:00|4167.2|4164.4|4167.9|4165.1|4168|4165.2|4167|4164.2|59
1605182170000|2020-11-12 11:56:10|4168|4165.2|4169|4166.2|4169.9|4167.1|4167.8|4165|130
1605182180000|2020-11-12 11:56:20|4168.8|4166|4167|4164.2|4168.8|4166|4167|4164.2|17
1605182190000|2020-11-12 11:56:30|4166.9|4164.1|4166|4163.2|4166.9|4164.1|4166|4163.2|12
1605182200000|2020-11-12 11:56:40|4166.5|4163.7|4167|4164.2|4167|4164.2|4166|4163.2|18
1605182210000|2020-11-12 11:56:50|4166.4|4163.6|4166|4163.2|4167|4164.2|4166|4163.2|34
1605182220000|2020-11-12 11:57:00|4166.4|4163.6|4165|4162.2|4166.4|4163.6|4164.4|4161.6|60
1605182230000|2020-11-12 11:57:10|4164.8|4162|4165|4162.2|4165|4162.2|4164.6|4161.8|18
1605182240000|2020-11-12 11:57:20|4164.8|4162|4165|4162.2|4165|4162.2|4164.4|4161.6|41
1605182250000|2020-11-12 11:57:30|||||||||7
1605182260000|2020-11-12 11:57:40|4165.1|4162.3|4165.5|4162.7|4166|4163.2|4165|4162.2|17
1605182270000|2020-11-12 11:57:50|4166|4163.2|4167|4164.2|4167.4|4164.6|4165|4162.2|35
1605182280000|2020-11-12 11:58:00|4166.8|4164|4165.4|4162.6|4167|4164.2|4165.4|4162.6|17
1605182290000|2020-11-12 11:58:10|4165.5|4162.7|4166|4163.2|4166|4163.2|4165.4|4162.6|16
1605182300000|2020-11-12 11:58:20|||||||||4
1605182310000|2020-11-12 11:58:30|4165.4|4162.6|4166|4163.2|4166|4163.2|4165.4|4162.6|11
1605182320000|2020-11-12 11:58:40|4165.5|4162.7|4165.4|4162.6|4166|4163.2|4165|4162.2|6
1605182330000|2020-11-12 11:58:50|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|7
1605182340000|2020-11-12 11:59:00|4165.5|4162.7|4166|4163.2|4167|4164.2|4165.5|4162.7|33
1605182350000|2020-11-12 11:59:10|4165.8|4163|4165.4|4162.6|4166|4163.2|4165.4|4162.6|9
1605182360000|2020-11-12 11:59:20|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|8
1605182370000|2020-11-12 11:59:30|4165.9|4163.1|4165.4|4162.6|4166|4163.2|4165.4|4162.6|1
1605182380000|2020-11-12 11:59:40|4166|4163.2|4162.4|4159.6|4166|4163.2|4161|4158.2|176
1605182390000|2020-11-12 11:59:50|4162.8|4160|4162.8|4160|4163|4160.2|4161.4|4158.6|88
1605182400000|2020-11-12 12:00:00|4162.9|4160.1|4160|4157.2|4163|4160.2|4159.4|4156.6|83
1605182410000|2020-11-12 12:00:10|4160.4|4157.6|4161.4|4158.6|4161.4|4158.6|4160.4|4157.6|73
1605182420000|2020-11-12 12:00:20|4161.8|4159|4162.4|4159.6|4162.4|4159.6|4161|4158.2|25
1605182430000|2020-11-12 12:00:30|4162.8|4160|4158.9|4156.1|4164|4161.2|4158.8|4156|162
1605182440000|2020-11-12 12:00:40|4159|4156.2|4159|4156.2|4159.4|4156.6|4158|4155.2|58
1605182450000|2020-11-12 12:00:50|4158.9|4156.1|4159|4156.2|4159|4156.2|4158.4|4155.6|21
1605182460000|2020-11-12 12:01:00|4159.4|4156.6|4158|4155.2|4160.4|4157.6|4158|4155.2|39
1605182470000|2020-11-12 12:01:10|4158.9|4156.1|4159|4156.2|4159.4|4156.6|4158.4|4155.6|12
1605182480000|2020-11-12 12:01:20|4159.4|4156.6|4159|4156.2|4160|4157.2|4159|4156.2|11
1605182490000|2020-11-12 12:01:30|4158.8|4156|4158.4|4155.6|4159|4156.2|4158|4155.2|16
1605182500000|2020-11-12 12:01:40|4158|4155.2|4157|4154.2|4158.2|4155.2|4156|4153.2|176
1605182510000|2020-11-12 12:01:50|4156.8|4154|4157|4154.2|4157|4154.2|4156.4|4153.6|27
1605182520000|2020-11-12 12:02:00|4157.4|4154.6|4157|4154.2|4157.8|4155|4157|4154.2|79
1605182530000|2020-11-12 12:02:10|4156.8|4154|4154|4151.2|4156.8|4154|4154|4151.2|56
1605182540000|2020-11-12 12:02:20|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|80
1605182550000|2020-11-12 12:02:30|4154|4151.2|4154.4|4151.6|4154.4|4151.6|4154|4151.2|14
1605182560000|2020-11-12 12:02:40|4155|4152.2|4155.8|4153|4156|4153.2|4155|4152.2|28
1605182570000|2020-11-12 12:02:50|4155.4|4152.6|4154.9|4152.1|4156.4|4153.6|4154.4|4151.6|78
1605182580000|2020-11-12 12:03:00|4155|4152.2|4154.4|4151.6|4155.4|4152.6|4153.8|4151|67
1605182590000|2020-11-12 12:03:10|4155.4|4152.6|4155|4152.2|4155.8|4153|4154.8|4152|18
1605182600000|2020-11-12 12:03:20|4154.9|4152.1|4154.9|4152.1|4155|4152.2|4154|4151.2|10
1605182610000|2020-11-12 12:03:30|4154.8|4152|4154|4151.2|4155|4152.2|4154|4151.2|33
1605182620000|2020-11-12 12:03:40|4153.8|4151|4153.4|4150.6|4154.8|4152|4153|4150.2|47
1605182630000|2020-11-12 12:03:50|4153|4150.2|4154.4|4151.6|4154.8|4152|4153|4150.2|15
1605182640000|2020-11-12 12:04:00|4154|4151.2|4152.8|4150|4154.4|4151.6|4152.8|4150|26
1605182650000|2020-11-12 12:04:10|4152.9|4150.1|4153.8|4151|4153.8|4151|4152.8|4150|92
1605182660000|2020-11-12 12:04:20|4153.9|4151.1|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|31
1605182670000|2020-11-12 12:04:30|4154|4151.2|4154|4151.2|4154.8|4152|4153.9|4151.1|11
1605182680000|2020-11-12 12:04:40|4153.9|4151.1|4151.4|4148.6|4154|4151.2|4151.4|4148.6|31
1605182690000|2020-11-12 12:04:50|4151.8|4149|4150.9|4148.1|4152.4|4149.6|4150.9|4148.1|79
1605182700000|2020-11-12 12:05:00|4151|4148.2|4153|4150.2|4153|4150.2|4151|4148.2|17
1605182710000|2020-11-12 12:05:10|4152.9|4150.1|4152.4|4149.6|4153.4|4150.6|4152.4|4149.6|7
1605182720000|2020-11-12 12:05:20|4152.8|4150|4152|4149.2|4152.8|4150|4152|4149.2|4
1605182730000|2020-11-12 12:05:30|4152.4|4149.6|4151|4148.2|4152.4|4149.6|4151|4148.2|5
1605182740000|2020-11-12 12:05:40|4150.9|4148.1|4151|4148.2|4151.8|4149|4150|4147.2|26
1605182750000|2020-11-12 12:05:50|4150.9|4148.1|4148.4|4145.6|4151|4148.2|4148.4|4145.6|76
1605182760000|2020-11-12 12:06:00|4149|4146.2|4147|4144.2|4149|4146.2|4147|4144.2|52
1605182770000|2020-11-12 12:06:10|4147.7|4144.9|4150.4|4147.6|4150.4|4147.6|4147.7|4144.9|100
1605182780000|2020-11-12 12:06:20|4150|4147.2|4149|4146.2|4150|4147.2|4147.7|4144.9|211
1605182790000|2020-11-12 12:06:30|4148.9|4146.1|4149.4|4146.6|4149.4|4146.6|4148.4|4145.6|24
1605182800000|2020-11-12 12:06:40|4149.8|4147|4149|4146.2|4150.4|4147.6|4148.8|4146|39
1605182810000|2020-11-12 12:06:50|4149.4|4146.6|4147.9|4145.1|4149.4|4146.6|4147.8|4145|45
1605182820000|2020-11-12 12:07:00|4148|4145.2|4149.4|4146.6|4149.8|4147|4147.9|4145.1|39
1605182830000|2020-11-12 12:07:10|4149|4146.2|4147.8|4145|4149|4146.2|4147.4|4144.6|23
1605182840000|2020-11-12 12:07:20|4148|4145.2|4148.8|4146|4148.8|4146|4147.4|4144.6|20
1605182850000|2020-11-12 12:07:30|4149|4146.2|4148.9|4146.1|4149.4|4146.6|4148.4|4145.6|24
1605182860000|2020-11-12 12:07:40|4149|4146.2|4148.8|4146|4149|4146.2|4147.8|4145|32
1605182870000|2020-11-12 12:07:50|4148.4|4145.6|4145.8|4143|4148.9|4146.1|4145.8|4143|66
1605182880000|2020-11-12 12:08:00|4145.4|4142.6|4144.4|4141.6|4145.8|4143|4142.8|4140|148
1605182890000|2020-11-12 12:08:10|4144.3|4141.5|4144.9|4142.1|4145.4|4142.6|4143.8|4141|45
1605182900000|2020-11-12 12:08:20|4145.3|4142.5|4144|4141.2|4145.4|4142.6|4144|4141.2|38
1605182910000|2020-11-12 12:08:30|4144.4|4141.6|4144.8|4142|4144.9|4142.1|4143.8|4141|93
1605182920000|2020-11-12 12:08:40|4144.4|4141.6|4144.8|4142|4145.8|4143|4144|4141.2|18
1605182930000|2020-11-12 12:08:50|4145|4142.2|4145|4142.2|4145.4|4142.6|4144.8|4142|50
1605182940000|2020-11-12 12:09:00|4144.9|4142.1|4144.4|4141.6|4145|4142.2|4143.9|4141.1|34
1605182950000|2020-11-12 12:09:10|4143.8|4141|4144.4|4141.6|4144.8|4142|4142.8|4140|39
1605182960000|2020-11-12 12:09:20|4144.3|4141.5|4144.4|4141.6|4144.8|4142|4143.8|4141|16
1605182970000|2020-11-12 12:09:30|4144.3|4141.5|4144.9|4142.1|4145|4142.2|4143.9|4141.1|31
1605182980000|2020-11-12 12:09:40|4145|4142.2|4145.4|4142.6|4145.8|4143|4144.8|4142|11
1605182990000|2020-11-12 12:09:50|4144.9|4142.1|4146.8|4144|4146.8|4144|4144.8|4142|34
1605183000000|2020-11-12 12:10:00|4146.4|4143.6|4145|4142.2|4146.8|4144|4144.9|4142.1|31
1605183010000|2020-11-12 12:10:10|4144.8|4142|4146.9|4144.1|4147.4|4144.6|4144.4|4141.6|28
1605183020000|2020-11-12 12:10:20|4147|4144.2|4145.8|4143|4147|4144.2|4145.4|4142.6|61
1605183030000|2020-11-12 12:10:30|4145.4|4142.6|4146.4|4143.6|4146.8|4144|4145.4|4142.6|66
1605183040000|2020-11-12 12:10:40|4146.8|4144|4148.4|4145.6|4148.8|4146|4146.8|4144|28
1605183050000|2020-11-12 12:10:50|4148.8|4146|4148.8|4146|4148.9|4146.1|4148.3|4145.5|33
1605183060000|2020-11-12 12:11:00|4148.4|4145.6|4149.8|4147|4149.8|4147|4148.4|4145.6|28
1605183070000|2020-11-12 12:11:10|4149.4|4146.6|4146.8|4144|4149.4|4146.6|4146.8|4144|71
1605183080000|2020-11-12 12:11:20|4146.4|4143.6|4147|4144.2|4147|4144.2|4146.4|4143.6|30
1605183090000|2020-11-12 12:11:30|4146.9|4144.1|4147.8|4145|4147.8|4145|4146.8|4144|9
1605183100000|2020-11-12 12:11:40|4147.4|4144.6|4147.8|4145|4147.8|4145|4147|4144.2|3
1605183110000|2020-11-12 12:11:50|4148|4145.2|4147.4|4144.6|4148|4145.2|4147.4|4144.6|33
1605183120000|2020-11-12 12:12:00|4147.8|4145|4147.9|4145.1|4148.8|4146|4147.8|4145|26
1605183130000|2020-11-12 12:12:10|4148|4145.2|4145.4|4142.6|4148.4|4145.6|4145|4142.2|58
1605183140000|2020-11-12 12:12:20|4144.9|4142.1|4144.8|4142|4145.4|4142.6|4143.8|4141|88
1605183150000|2020-11-12 12:12:30|4144.4|4141.6|4145.8|4143|4146.4|4143.6|4144.4|4141.6|31
1605183160000|2020-11-12 12:12:40|4145.4|4142.6|4144.8|4142|4145.4|4142.6|4144.4|4141.6|18
1605183170000|2020-11-12 12:12:50|4144.9|4142.1|4144.8|4142|4145.3|4142.5|4144.8|4142|9
1605183180000|2020-11-12 12:13:00|4144.3|4141.5|4144.8|4142|4144.8|4142|4143.8|4141|85
1605183190000|2020-11-12 12:13:10|4144.3|4141.5|4143.8|4141|4144.3|4141.5|4143.8|4141|3
1605183200000|2020-11-12 12:13:20|4144.1|4141.3|4144.8|4142|4144.8|4142|4144.1|4141.3|5
1605183210000|2020-11-12 12:13:30|4145.8|4143|4145.1|4142.3|4145.8|4143|4144.8|4142|11
1605183220000|2020-11-12 12:13:40|4145.4|4142.6|4145.8|4143|4145.8|4143|4144.4|4141.6|4
1605183230000|2020-11-12 12:13:50|4145.4|4142.6|4144.4|4141.6|4145.8|4143|4144.4|4141.6|39
1605183240000|2020-11-12 12:14:00|4144.3|4141.5|4144.8|4142|4144.8|4142|4143.9|4141.1|16
1605183250000|2020-11-12 12:14:10|4145.1|4142.3|4144.8|4142|4147.4|4144.6|4144.4|4141.6|82
1605183260000|2020-11-12 12:14:20|4144.4|4141.6|4144.8|4142|4145.2|4142.4|4143.8|4141|36
1605183270000|2020-11-12 12:14:30|4145.4|4142.6|4142.4|4139.6|4145.4|4142.6|4142.4|4139.6|62
1605183280000|2020-11-12 12:14:40|4142.8|4140|4143.1|4140.3|4143.1|4140.3|4142.4|4139.6|20
1605183290000|2020-11-12 12:14:50|4142.9|4140.1|4144.8|4142|4144.8|4142|4142.8|4140|9
1605183300000|2020-11-12 12:15:00|4145.4|4142.6|4144.4|4141.6|4145.8|4143|4144.4|4141.6|31
1605183310000|2020-11-12 12:15:10|4144.8|4142|4143.8|4141|4144.8|4142|4143.4|4140.6|20
1605183320000|2020-11-12 12:15:20|4144.1|4141.3|4144.8|4142|4144.9|4142.1|4144.1|4141.3|10
1605183330000|2020-11-12 12:15:30|4144.4|4141.6|4144.8|4142|4145.8|4143|4144.4|4141.6|22
1605183340000|2020-11-12 12:15:40|4144.9|4142.1|4145.8|4143|4145.8|4143|4144.9|4142.1|9
1605183350000|2020-11-12 12:15:50|4146.4|4143.6|4146.9|4144.1|4147.8|4145|4146.4|4143.6|15
1605183360000|2020-11-12 12:16:00|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|4146.8|4144|9
1605183370000|2020-11-12 12:16:10|4147.8|4145|4148.8|4146|4149.8|4147|4147.8|4145|28
1605183380000|2020-11-12 12:16:20|4149.1|4146.3|4148.8|4146|4149.4|4146.6|4146.8|4144|91
1605183390000|2020-11-12 12:16:30|4148.9|4146.1|4148.8|4146|4149.8|4147|4148.8|4146|47
1605183400000|2020-11-12 12:16:40|4148.9|4146.1|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|35
1605183410000|2020-11-12 12:16:50|4147.8|4145|4148.8|4146|4149.4|4146.6|4147.8|4145|24
1605183420000|2020-11-12 12:17:00|4148.4|4145.6|4149.4|4146.6|4149.8|4147|4148.4|4145.6|53
1605183430000|2020-11-12 12:17:10|4150.8|4148|4152.1|4149.3|4153.8|4151|4150.8|4148|160
1605183440000|2020-11-12 12:17:20|4151.8|4149|4150.8|4148|4152.1|4149.3|4150.8|4148|31
1605183450000|2020-11-12 12:17:30|4150.4|4147.6|4153.8|4151|4153.8|4151|4150.4|4147.6|50
1605183460000|2020-11-12 12:17:40|4153.4|4150.6|4152.8|4150|4153.8|4151|4152.8|4150|27
1605183470000|2020-11-12 12:17:50|4152.4|4149.6|4152.8|4150|4152.8|4150|4152.4|4149.6|5
1605183480000|2020-11-12 12:18:00|4153.1|4150.3|4152.8|4150|4153.1|4150.3|4152.4|4149.6|7
1605183490000|2020-11-12 12:18:10|4152.4|4149.6|4151.9|4149.1|4152.4|4149.6|4151.8|4149|8
1605183500000|2020-11-12 12:18:20|4151.8|4149|4151.4|4148.6|4152.1|4149.3|4151.4|4148.6|3
1605183510000|2020-11-12 12:18:30|4150.9|4148.1|4150.9|4148.1|4151.8|4149|4150.8|4148|9
1605183520000|2020-11-12 12:18:40|4151.1|4148.3|4150.4|4147.6|4151.1|4148.3|4150.4|4147.6|3
1605183530000|2020-11-12 12:18:50|4150.1|4147.3|4150.4|4147.6|4150.4|4147.6|4148.8|4146|23
1605183540000|2020-11-12 12:19:00|4150.8|4148|4149.4|4146.6|4150.8|4148|4148.8|4146|12
1605183550000|2020-11-12 12:19:10|4148.9|4146.1|4149.4|4146.6|4150.1|4147.3|4148.9|4146.1|6
1605183560000|2020-11-12 12:19:20|4149.1|4146.3|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|7
1605183570000|2020-11-12 12:19:30|4148.2|4145.4|4146.8|4144|4148.4|4145.6|4146.8|4144|64
1605183580000|2020-11-12 12:19:40|4146.9|4144.1|4147.8|4145|4147.8|4145|4146.9|4144.1|8
1605183590000|2020-11-12 12:19:50|4148.1|4145.3|4148.8|4146|4149.4|4146.6|4148.1|4145.3|21
1605183600000|2020-11-12 12:20:00|4148.4|4145.6|4147.8|4145|4148.5|4145.7|4147.8|4145|25
1605183610000|2020-11-12 12:20:10|4147.5|4144.7|4149.1|4146.3|4149.5|4146.7|4147.5|4144.7|15
1605183620000|2020-11-12 12:20:20|4148.8|4146|4148.8|4146|4149.5|4146.7|4148.8|4146|25
1605183630000|2020-11-12 12:20:30|4149.5|4146.7|4149.8|4147|4150|4147.2|4149.5|4146.7|8
1605183640000|2020-11-12 12:20:40|4150|4147.2|4149.1|4146.3|4150.1|4147.3|4148.8|4146|36
1605183650000|2020-11-12 12:20:50|4149.5|4146.7|4148.8|4146|4149.5|4146.7|4148.8|4146|22
1605183660000|2020-11-12 12:21:00|4148.5|4145.7|4148.5|4145.7|4148.8|4146|4148.5|4145.7|2
1605183670000|2020-11-12 12:21:10|4148.8|4146|4147.8|4145|4148.8|4146|4147.8|4145|14
1605183690000|2020-11-12 12:21:30|4146.8|4144|4145.8|4143|4146.8|4144|4145.8|4143|38
1605183700000|2020-11-12 12:21:40|4146.3|4143.5|4146.8|4144|4146.8|4144|4146.3|4143.5|12
1605183710000|2020-11-12 12:21:50|4147.1|4144.3|4147.1|4144.3|4147.8|4145|4147|4144.2|13
1605183720000|2020-11-12 12:22:00|4147|4144.2|4146.8|4144|4147|4144.2|4146.8|4144|8
1605183730000|2020-11-12 12:22:10|4146.1|4143.3|4147.5|4144.7|4147.8|4145|4146.1|4143.3|13
1605183740000|2020-11-12 12:22:20|4147.8|4145|4147.8|4145|4148.5|4145.7|4147.5|4144.7|24
1605183750000|2020-11-12 12:22:30|4148.1|4145.3|4147.1|4144.3|4148.8|4146|4146.8|4144|16
1605183760000|2020-11-12 12:22:40|4147.5|4144.7|4147.8|4145|4147.8|4145|4146.8|4144|8
1605183770000|2020-11-12 12:22:50|4148.1|4145.3|4148.5|4145.7|4148.5|4145.7|4148.1|4145.3|3
1605183780000|2020-11-12 12:23:00|4148.2|4145.4|4147.8|4145|4148.2|4145.4|4146.8|4144|15
1605183790000|2020-11-12 12:23:10|4147.5|4144.7|4145.8|4143|4147.5|4144.7|4145.8|4143|11
1605183800000|2020-11-12 12:23:20|4144.8|4142|4144.8|4142|4144.8|4142|4144.8|4142|23
1605183810000|2020-11-12 12:23:30|4144.5|4141.7|4144.8|4142|4144.8|4142|4144.5|4141.7|2
1605183820000|2020-11-12 12:23:40|4145|4142.2|4144.8|4142|4145.5|4142.7|4144.8|4142|23
1605183830000|2020-11-12 12:23:50|4145.1|4142.3|4144.5|4141.7|4145.1|4142.3|4144.1|4141.3|19
1605183840000|2020-11-12 12:24:00|4144.8|4142|4145.8|4143|4145.8|4143|4144.8|4142|19
1605183850000|2020-11-12 12:24:10|4146|4143.2|4145.5|4142.7|4146.1|4143.3|4145.5|4142.7|8
1605183860000|2020-11-12 12:24:20|4145.1|4142.3|4145.1|4142.3|4145.8|4143|4144.8|4142|16
1605183870000|2020-11-12 12:24:30|4145.8|4143|4145.8|4143|4146.1|4143.3|4145.8|4143|8
1605183880000|2020-11-12 12:24:40|4145.5|4142.7|4146|4143.2|4146|4143.2|4144.8|4142|12
1605183890000|2020-11-12 12:24:50|4146.1|4143.3|4145.1|4142.3|4146.1|4143.3|4144.5|4141.7|11
1605183900000|2020-11-12 12:25:00|4145.5|4142.7|4145.1|4142.3|4145.5|4142.7|4145.1|4142.3|15
1605183910000|2020-11-12 12:25:10|4145.5|4142.7|4145.8|4143|4146.1|4143.3|4145.5|4142.7|17
1605183920000|2020-11-12 12:25:20|4145.5|4142.7|4145.8|4143|4146.1|4143.3|4144.8|4142|62
1605183930000|2020-11-12 12:25:30|4146.1|4143.3|4145.8|4143|4146.8|4144|4145.8|4143|40
1605183940000|2020-11-12 12:25:40|4146|4143.2|4145.8|4143|4146.5|4143.7|4145.8|4143|4
1605183950000|2020-11-12 12:25:50|||||||||8
1605183960000|2020-11-12 12:26:00|4146.3|4143.5|4147.8|4145|4148|4145.2|4146.3|4143.5|40
1605183970000|2020-11-12 12:26:10|4148.3|4145.5|4147.8|4145|4148.5|4145.7|4147.8|4145|11
1605183980000|2020-11-12 12:26:20|4147.5|4144.7|4147.8|4145|4148.3|4145.5|4147.5|4144.7|10
1605183990000|2020-11-12 12:26:30|4148.3|4145.5|4151.8|4149|4153.1|4150.3|4148.3|4145.5|120
1605184000000|2020-11-12 12:26:40|4151.5|4148.7|4153.1|4150.3|4154.1|4151.3|4151.5|4148.7|73
1605184010000|2020-11-12 12:26:50|4153.5|4150.7|4153.5|4150.7|4153.5|4150.7|4153.1|4150.3|4
1605184020000|2020-11-12 12:27:00|4153.7|4150.9|4154.1|4151.3|4155.1|4152.3|4153.7|4150.9|63
1605184030000|2020-11-12 12:27:10|4154.5|4151.7|4151.1|4148.3|4155|4152.2|4150.5|4147.7|103
1605184040000|2020-11-12 12:27:20|4150.9|4148.1|4152|4149.2|4152|4149.2|4150.1|4147.3|39
1605184050000|2020-11-12 12:27:30|4151.9|4149.1|4152.9|4150.1|4153.5|4150.7|4151.9|4149.1|21
1605184060000|2020-11-12 12:27:40|4153.1|4150.3|4152.9|4150.1|4153.1|4150.3|4152.1|4149.3|10
1605184070000|2020-11-12 12:27:50|4153.1|4150.3|4153.1|4150.3|4154.1|4151.3|4152.9|4150.1|35
1605184080000|2020-11-12 12:28:00|4152.9|4150.1|4152.9|4150.1|4152.9|4150.1|4152.1|4149.3|8
1605184090000|2020-11-12 12:28:10|4152.1|4149.3|4151.9|4149.1|4152.9|4150.1|4151.9|4149.1|17
1605184100000|2020-11-12 12:28:20|||||||||1
1605184110000|2020-11-12 12:28:30|4151.5|4148.7|4151.5|4148.7|4151.5|4148.7|4151.5|4148.7|1
1605184120000|2020-11-12 12:28:40|4151.9|4149.1|4151.9|4149.1|4151.9|4149.1|4151.5|4148.7|5
1605184130000|2020-11-12 12:28:50|4151.5|4148.7|4149.5|4146.7|4151.5|4148.7|4149.5|4146.7|49
1605184140000|2020-11-12 12:29:00|4149.4|4146.6|4149.5|4146.7|4149.9|4147.1|4148.5|4145.7|32
1605184150000|2020-11-12 12:29:10|4149.9|4147.1|4150.9|4148.1|4150.9|4148.1|4149.1|4146.3|19
1605184160000|2020-11-12 12:29:20|4151|4148.2|4150.9|4148.1|4151.5|4148.7|4150.9|4148.1|11
1605184170000|2020-11-12 12:29:30|4150.5|4147.7|4151.5|4148.7|4151.5|4148.7|4150.5|4147.7|2
1605184180000|2020-11-12 12:29:40|4151.9|4149.1|4149.5|4146.7|4151.9|4149.1|4149.5|4146.7|13
1605184190000|2020-11-12 12:29:50|4149|4146.2|4148.9|4146.1|4149.5|4146.7|4148.9|4146.1|13
1605184200000|2020-11-12 12:30:00|4149.5|4146.7|4149.9|4147.1|4149.9|4147.1|4148.9|4146.1|8
1605184210000|2020-11-12 12:30:10|4149.5|4146.7|4150.5|4147.7|4151.1|4148.3|4149.5|4146.7|20
1605184220000|2020-11-12 12:30:20|4150.1|4147.3|4150.9|4148.1|4150.9|4148.1|4150.1|4147.3|6
1605184230000|2020-11-12 12:30:30|4151.1|4148.3|4150.5|4147.7|4151.5|4148.7|4150.5|4147.7|16
1605184240000|2020-11-12 12:30:40|4150.1|4147.3|4149.5|4146.7|4150.5|4147.7|4149.5|4146.7|10
1605184250000|2020-11-12 12:30:50|4149.9|4147.1|4149.5|4146.7|4149.9|4147.1|4148.5|4145.7|24
1605184260000|2020-11-12 12:31:00|4149.9|4147.1|4150|4147.2|4151|4148.2|4149.9|4147.1|23
1605184270000|2020-11-12 12:31:10|4149.9|4147.1|4149.5|4146.7|4149.9|4147.1|4149.5|4146.7|5
1605184280000|2020-11-12 12:31:20|4149.9|4147.1|4149.1|4146.3|4149.9|4147.1|4149.1|4146.3|5
1605184290000|2020-11-12 12:31:30|4149.9|4147.1|4148.5|4145.7|4150.1|4147.3|4148.5|4145.7|15
1605184300000|2020-11-12 12:31:40|4148.9|4146.1|4148.5|4145.7|4149.1|4146.3|4148.5|4145.7|16
1605184310000|2020-11-12 12:31:50|4148.9|4146.1|4147.9|4145.1|4149.5|4146.7|4147.9|4145.1|28
1605184320000|2020-11-12 12:32:00|4147.5|4144.7|4147.9|4145.1|4148.5|4145.7|4147.5|4144.7|24
1605184330000|2020-11-12 12:32:10|4148|4145.2|4148.5|4145.7|4148.5|4145.7|4148|4145.2|11
1605184340000|2020-11-12 12:32:20|4148|4145.2|4147.9|4145.1|4148.5|4145.7|4147.9|4145.1|35
1605184350000|2020-11-12 12:32:30|4147.5|4144.7|4144.5|4141.7|4147.9|4145.1|4144.5|4141.7|49
1605184360000|2020-11-12 12:32:40|4145|4142.2|4144.9|4142.1|4145|4142.2|4143.9|4141.1|48
1605184370000|2020-11-12 12:32:50|4144.5|4141.7|4143.9|4141.1|4144.9|4142.1|4143.9|4141.1|26
1605184380000|2020-11-12 12:33:00|4144.1|4141.3|4145|4142.2|4145.1|4142.3|4144.1|4141.3|21
1605184390000|2020-11-12 12:33:10|4145.1|4142.3|4146.9|4144.1|4146.9|4144.1|4144.9|4142.1|25
1605184400000|2020-11-12 12:33:20|4147.1|4144.3|4147.9|4145.1|4148.1|4145.3|4146.9|4144.1|22
1605184410000|2020-11-12 12:33:30|4148.1|4145.3|4147.5|4144.7|4148.1|4145.3|4146.9|4144.1|17
1605184420000|2020-11-12 12:33:40|4147.1|4144.3|4146.9|4144.1|4147.1|4144.3|4146.9|4144.1|14
1605184430000|2020-11-12 12:33:50|4147.1|4144.3|4146.1|4143.3|4148|4145.2|4145.9|4143.1|26
1605184440000|2020-11-12 12:34:00|4146|4143.2|4146.1|4143.3|4146.5|4143.7|4145.9|4143.1|11
1605184450000|2020-11-12 12:34:10|4146|4143.2|4147.4|4144.6|4147.5|4144.7|4145.9|4143.1|24
1605184460000|2020-11-12 12:34:20|4147.5|4144.7|4148.5|4145.7|4148.5|4145.7|4147.5|4144.7|3
1605184470000|2020-11-12 12:34:30|4148.9|4146.1|4148.5|4145.7|4148.9|4146.1|4147.9|4145.1|27
1605184480000|2020-11-12 12:34:40|||||||||2
1605184490000|2020-11-12 12:34:50|4148.4|4145.6|4148.1|4145.3|4148.5|4145.7|4148|4145.2|6
1605184500000|2020-11-12 12:35:00|4148.5|4145.7|4148.1|4145.3|4148.9|4146.1|4147.9|4145.1|15
1605184510000|2020-11-12 12:35:10|4148.5|4145.7|4148.9|4146.1|4148.9|4146.1|4148.1|4145.3|1
1605184520000|2020-11-12 12:35:20|4148.1|4145.3|4151.1|4148.3|4151.5|4148.7|4148.1|4145.3|49
1605184530000|2020-11-12 12:35:30|4150.9|4148.1|4149.1|4146.3|4150.9|4148.1|4148.5|4145.7|30
1605184540000|2020-11-12 12:35:40|4149.5|4146.7|4149|4146.2|4149.5|4146.7|4148.5|4145.7|1
1605184550000|2020-11-12 12:35:50|4149.1|4146.3|4149.5|4146.7|4150.5|4147.7|4149.1|4146.3|16
1605184560000|2020-11-12 12:36:00|4149.1|4146.3|4148.9|4146.1|4149.9|4147.1|4148.9|4146.1|2
1605184570000|2020-11-12 12:36:10|4149|4146.2|4149.5|4146.7|4149.5|4146.7|4148.9|4146.1|4
1605184580000|2020-11-12 12:36:20|4149.1|4146.3|4149.1|4146.3|4149.9|4147.1|4148.9|4146.1|6
1605184590000|2020-11-12 12:36:30|4149|4146.2|4148.9|4146.1|4149.1|4146.3|4148.1|4145.3|3
1605184600000|2020-11-12 12:36:40|4148.5|4145.7|4148.9|4146.1|4148.9|4146.1|4148.1|4145.3|1
1605184610000|2020-11-12 12:36:50|4149|4146.2|4150.9|4148.1|4150.9|4148.1|4149|4146.2|10
1605184620000|2020-11-12 12:37:00|4150.5|4147.7|4150.9|4148.1|4151.1|4148.3|4150.5|4147.7|10
1605184630000|2020-11-12 12:37:10|4151.5|4148.7|4150.9|4148.1|4151.9|4149.1|4150.9|4148.1|5
1605184640000|2020-11-12 12:37:20|4150.5|4147.7|4150.5|4147.7|4150.9|4148.1|4149.9|4147.1|15
1605184650000|2020-11-12 12:37:30|4149.9|4147.1|4148.5|4145.7|4150.1|4147.3|4148.5|4145.7|24
1605184660000|2020-11-12 12:37:40|4147.9|4145.1|4148.5|4145.7|4148.5|4145.7|4147.9|4145.1|10
1605184670000|2020-11-12 12:37:50|4148.4|4145.6|4148.1|4145.3|4148.5|4145.7|4147.9|4145.1|5
1605184680000|2020-11-12 12:38:00|4147.9|4145.1|4148.1|4145.3|4148.1|4145.3|4147.9|4145.1|4
1605184690000|2020-11-12 12:38:10|4148.5|4145.7|4149|4146.2|4149|4146.2|4148.5|4145.7|5
1605184700000|2020-11-12 12:38:20|4149.1|4146.3|4148.9|4146.1|4149.1|4146.3|4148.9|4146.1|4
1605184710000|2020-11-12 12:38:30|4148.5|4145.7|4144.9|4142.1|4148.5|4145.7|4144.9|4142.1|22
1605184720000|2020-11-12 12:38:40|4144.5|4141.7|4145.1|4142.3|4145.1|4142.3|4144.1|4141.3|18
1605184730000|2020-11-12 12:38:50|4145.5|4142.7|4144.9|4142.1|4145.9|4143.1|4144.1|4141.3|17
1605184740000|2020-11-12 12:39:00|4145|4142.2|4145.1|4142.3|4145.1|4142.3|4144.9|4142.1|4
1605184750000|2020-11-12 12:39:10|4145|4142.2|4144.5|4141.7|4145.1|4142.3|4142.5|4139.7|110
1605184760000|2020-11-12 12:39:20|4143.9|4141.1|4143.1|4140.3|4144.5|4141.7|4142.9|4140.1|34
1605184770000|2020-11-12 12:39:30|4143.5|4140.7|4142.5|4139.7|4143.5|4140.7|4142.5|4139.7|8
1605184780000|2020-11-12 12:39:40|4142.1|4139.3|4140.5|4137.7|4142.1|4139.3|4138.1|4135.3|165
1605184790000|2020-11-12 12:39:50|4140.1|4137.3|4143.1|4140.3|4143.1|4140.3|4139.9|4137.1|53
1605184800000|2020-11-12 12:40:00|4143.5|4140.7|4146.5|4143.7|4146.5|4143.7|4142.9|4140.1|43
1605184810000|2020-11-12 12:40:10|4146|4143.2|4149.9|4147.1|4149.9|4147.1|4146|4143.2|88
1605184820000|2020-11-12 12:40:20|4149.5|4146.7|4149.5|4146.7|4149.9|4147.1|4148.9|4146.1|16
1605184830000|2020-11-12 12:40:30|4149.1|4146.3|4149.5|4146.7|4150|4147.2|4149.1|4146.3|31
1605184840000|2020-11-12 12:40:40|4149|4146.2|4147.5|4144.7|4149.5|4146.7|4147.5|4144.7|37
1605184850000|2020-11-12 12:40:50|4147.4|4144.6|4147.5|4144.7|4147.5|4144.7|4146.1|4143.3|11
1605184860000|2020-11-12 12:41:00|4147.9|4145.1|4145.5|4142.7|4147.9|4145.1|4145.5|4142.7|17
1605184870000|2020-11-12 12:41:10|4145.4|4142.6|4144.9|4142.1|4145.5|4142.7|4143.1|4140.3|42
1605184880000|2020-11-12 12:41:20|4145|4142.2|4145|4142.2|4145|4142.2|4144.5|4141.7|4
1605184890000|2020-11-12 12:41:30|4144.5|4141.7|4144|4141.2|4144.5|4141.7|4143.1|4140.3|36
1605184900000|2020-11-12 12:41:40|4144.1|4141.3|4143.9|4141.1|4145.1|4142.3|4143.9|4141.1|18
1605184910000|2020-11-12 12:41:50|4143.1|4140.3|4142.5|4139.7|4143.1|4140.3|4141.9|4139.1|24
1605184920000|2020-11-12 12:42:00|4142.9|4140.1|4142.5|4139.7|4142.9|4140.1|4141.9|4139.1|29
1605184930000|2020-11-12 12:42:10|4142.6|4139.8|4140.5|4137.7|4143|4140.2|4140.5|4137.7|22
1605184940000|2020-11-12 12:42:20|4140.1|4137.3|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|122
1605184950000|2020-11-12 12:42:30|4137.5|4134.7|4138.9|4136.1|4139|4136.2|4136.9|4134.1|63
1605184960000|2020-11-12 12:42:40|4138.5|4135.7|4138.5|4135.7|4139|4136.2|4138.1|4135.3|21
1605184970000|2020-11-12 12:42:50|4138.9|4136.1|4138.5|4135.7|4139.9|4137.1|4138.5|4135.7|34
1605184980000|2020-11-12 12:43:00|4139|4136.2|4137.9|4135.1|4139.1|4136.3|4137.9|4135.1|33
1605184990000|2020-11-12 12:43:10|4138|4135.2|4139.1|4136.3|4139.1|4136.3|4137.9|4135.1|29
1605185000000|2020-11-12 12:43:20|4139.5|4136.7|4138.5|4135.7|4140.1|4137.3|4138.5|4135.7|39
1605185010000|2020-11-12 12:43:30|||||||||8
1605185020000|2020-11-12 12:43:40|4138.9|4136.1|4139|4136.2|4140.1|4137.3|4138.5|4135.7|45
1605185030000|2020-11-12 12:43:50|4138.9|4136.1|4139|4136.2|4139.1|4136.3|4138.5|4135.7|2
1605185040000|2020-11-12 12:44:00|4138.9|4136.1|4138.5|4135.7|4138.9|4136.1|4138|4135.2|7
1605185050000|2020-11-12 12:44:10|4138.9|4136.1|4138.9|4136.1|4139.5|4136.7|4138.5|4135.7|8
1605185060000|2020-11-12 12:44:20|4139.1|4136.3|4141|4138.2|4141|4138.2|4138.9|4136.1|19
1605185070000|2020-11-12 12:44:30|4141.5|4138.7|4142|4139.2|4142.5|4139.7|4140.9|4138.1|16
1605185080000|2020-11-12 12:44:40|4141.9|4139.1|4144.5|4141.7|4144.5|4141.7|4141.5|4138.7|61
1605185090000|2020-11-12 12:44:50|4144.1|4141.3|4144.1|4141.3|4145.1|4142.3|4144.1|4141.3|10
1605185100000|2020-11-12 12:45:00|4144|4141.2|4144.5|4141.7|4144.5|4141.7|4144|4141.2|9
1605185110000|2020-11-12 12:45:10|4144.1|4141.3|4145.1|4142.3|4145.5|4142.7|4144.1|4141.3|15
1605185120000|2020-11-12 12:45:20|4144.5|4141.7|4145.1|4142.3|4145.1|4142.3|4144.5|4141.7|13
1605185130000|2020-11-12 12:45:30|4145.5|4142.7|4145.1|4142.3|4145.5|4142.7|4145.1|4142.3|3
1605185140000|2020-11-12 12:45:40|4144.1|4141.3|4144.1|4141.3|4144.5|4141.7|4144.1|4141.3|5
1605185150000|2020-11-12 12:45:50|4143.9|4141.1|4142.5|4139.7|4144.1|4141.3|4142.5|4139.7|26
1605185160000|2020-11-12 12:46:00|4142.9|4140.1|4141.9|4139.1|4143.5|4140.7|4140.5|4137.7|34
1605185170000|2020-11-12 12:46:10|4142.1|4139.3|4143|4140.2|4143.5|4140.7|4140.9|4138.1|34
1605185180000|2020-11-12 12:46:20|4142.9|4140.1|4139.1|4136.3|4142.9|4140.1|4139.1|4136.3|46
1605185190000|2020-11-12 12:46:30|4138.9|4136.1|4139.5|4136.7|4139.5|4136.7|4138.5|4135.7|15
1605185200000|2020-11-12 12:46:40|4139.7|4136.9|4141.1|4138.3|4141.1|4138.3|4139.7|4136.9|14
1605185210000|2020-11-12 12:46:50|4141.9|4139.1|4141.5|4138.7|4142.1|4139.3|4141.1|4138.3|10
1605185220000|2020-11-12 12:47:00|4141.7|4138.9|4142.5|4139.7|4142.5|4139.7|4141.5|4138.7|8
1605185230000|2020-11-12 12:47:10|4143.1|4140.3|4142.9|4140.1|4143.9|4141.1|4142.5|4139.7|22
1605185240000|2020-11-12 12:47:20|4142.5|4139.7|4141.7|4138.9|4142.5|4139.7|4141.5|4138.7|21
1605185250000|2020-11-12 12:47:30|4142.1|4139.3|4142|4139.2|4142.1|4139.3|4141.5|4138.7|7
1605185260000|2020-11-12 12:47:40|4142.1|4139.3|4143.1|4140.3|4143.1|4140.3|4141.7|4138.9|9
1605185270000|2020-11-12 12:47:50|4142.9|4140.1|4143.5|4140.7|4143.9|4141.1|4142.5|4139.7|5
1605185280000|2020-11-12 12:48:00|4143.1|4140.3|4141.5|4138.7|4143.1|4140.3|4141.5|4138.7|9
1605185290000|2020-11-12 12:48:10|4141.1|4138.3|4139.1|4136.3|4141.1|4138.3|4138.1|4135.3|47
1605185300000|2020-11-12 12:48:20|4139.5|4136.7|4140|4137.2|4140.5|4137.7|4139.1|4136.3|6
1605185310000|2020-11-12 12:48:30|4140.1|4137.3|4140.5|4137.7|4141.1|4138.3|4140.1|4137.3|9
1605185320000|2020-11-12 12:48:40|4140.9|4138.1|4143.9|4141.1|4143.9|4141.1|4140.5|4137.7|31
1605185330000|2020-11-12 12:48:50|4143.5|4140.7|4143.5|4140.7|4143.9|4141.1|4143|4140.2|11
1605185340000|2020-11-12 12:49:00|4143.1|4140.3|4144.5|4141.7|4144.5|4141.7|4143.1|4140.3|16
1605185350000|2020-11-12 12:49:10|4144.1|4141.3|4144|4141.2|4144.1|4141.3|4143.9|4141.1|9
1605185360000|2020-11-12 12:49:20|4143.9|4141.1|4141.9|4139.1|4143.9|4141.1|4141.1|4138.3|8
1605185370000|2020-11-12 12:49:30|4141.5|4138.7|4140|4137.2|4141.9|4139.1|4138.9|4136.1|43
1605185380000|2020-11-12 12:49:40|4139.9|4137.1|4139.9|4137.1|4140|4137.2|4139.1|4136.3|5
1605185390000|2020-11-12 12:49:50|4140|4137.2|4140.5|4137.7|4140.9|4138.1|4139.9|4137.1|11
1605185400000|2020-11-12 12:50:00|4139.5|4136.7|4138.5|4135.7|4141.9|4139.1|4138|4135.2|164
1605185410000|2020-11-12 12:50:10|4138.1|4135.3|4133.5|4130.7|4138.5|4135.7|4133.1|4130.3|123
1605185420000|2020-11-12 12:50:20|4133.9|4131.1|4134.1|4131.3|4135.1|4132.3|4133|4130.2|100
1605185430000|2020-11-12 12:50:30|4134.5|4131.7|4135.5|4132.7|4136.1|4133.3|4133.9|4131.1|46
1605185440000|2020-11-12 12:50:40|4135.9|4133.1|4137.1|4134.3|4137.5|4134.7|4135.9|4133.1|19
1605185450000|2020-11-12 12:50:50|4137|4134.2|4136.9|4134.1|4137|4134.2|4135.9|4133.1|5
1605185460000|2020-11-12 12:51:00|4136.5|4133.7|4135.9|4133.1|4136.5|4133.7|4134.9|4132.1|41
1605185470000|2020-11-12 12:51:10|4136|4133.2|4135.1|4132.3|4136.5|4133.7|4134.5|4131.7|21
1605185480000|2020-11-12 12:51:20|4134.9|4132.1|4134.5|4131.7|4135.5|4132.7|4134.1|4131.3|32
1605185490000|2020-11-12 12:51:30|4134.1|4131.3|4134.1|4131.3|4134.5|4131.7|4134.1|4131.3|19
1605185500000|2020-11-12 12:51:40|4134.5|4131.7|4135.1|4132.3|4135.1|4132.3|4134.1|4131.3|23
1605185510000|2020-11-12 12:51:50|4134.9|4132.1|4136.1|4133.3|4136.5|4133.7|4134.5|4131.7|34
1605185520000|2020-11-12 12:52:00|4136|4133.2|4134.1|4131.3|4136|4133.2|4134.1|4131.3|13
1605185530000|2020-11-12 12:52:10|4134|4131.2|4134.1|4131.3|4134.1|4131.3|4133.5|4130.7|22
1605185540000|2020-11-12 12:52:20|4134|4131.2|4134|4131.2|4134.1|4131.3|4133.5|4130.7|24
1605185550000|2020-11-12 12:52:30|4134.1|4131.3|4137.1|4134.3|4137.1|4134.3|4133.1|4130.3|87
1605185560000|2020-11-12 12:52:40|4137.5|4134.7|4137|4134.2|4138.5|4135.7|4136.9|4134.1|45
1605185570000|2020-11-12 12:52:50|4136.9|4134.1|4136.1|4133.3|4137.1|4134.3|4136.1|4133.3|11
1605185580000|2020-11-12 12:53:00|4135.9|4133.1|4135|4132.2|4135.9|4133.1|4134.5|4131.7|39
1605185590000|2020-11-12 12:53:10|4135.1|4132.3|4135.5|4132.7|4136.1|4133.3|4134.9|4132.1|25
1605185600000|2020-11-12 12:53:20|4135.9|4133.1|4135.9|4133.1|4136.5|4133.7|4135.1|4132.3|5
1605185610000|2020-11-12 12:53:30|4135.1|4132.3|4135.9|4133.1|4135.9|4133.1|4134.9|4132.1|31
1605185620000|2020-11-12 12:53:40|4136.1|4133.3|4136.9|4134.1|4136.9|4134.1|4136|4133.2|9
1605185630000|2020-11-12 12:53:50|4135.9|4133.1|4135.9|4133.1|4135.9|4133.1|4135|4132.2|18
1605185640000|2020-11-12 12:54:00|4135.5|4132.7|4136.9|4134.1|4137.5|4134.7|4135.5|4132.7|22
1605185650000|2020-11-12 12:54:10|4137|4134.2|4137|4134.2|4137.5|4134.7|4136.5|4133.7|26
1605185660000|2020-11-12 12:54:20|4136.9|4134.1|4134.9|4132.1|4137.1|4134.3|4134.5|4131.7|14
1605185670000|2020-11-12 12:54:30|4135|4132.2|4134.9|4132.1|4135.9|4133.1|4134.9|4132.1|13
1605185680000|2020-11-12 12:54:40|4134.5|4131.7|4134.9|4132.1|4134.9|4132.1|4133.1|4130.3|26
1605185690000|2020-11-12 12:54:50|4134.5|4131.7|4133.9|4131.1|4135.5|4132.7|4133.9|4131.1|18
1605185700000|2020-11-12 12:55:00|4133.5|4130.7|4133.9|4131.1|4133.9|4131.1|4132.9|4130.1|31
1605185710000|2020-11-12 12:55:10|4133.5|4130.7|4134.9|4132.1|4134.9|4132.1|4133.5|4130.7|8
1605185720000|2020-11-12 12:55:20|4133.9|4131.1|4134.5|4131.7|4134.5|4131.7|4133.5|4130.7|48
1605185730000|2020-11-12 12:55:30|4134.4|4131.6|4136|4133.2|4136|4133.2|4133.9|4131.1|23
1605185740000|2020-11-12 12:55:40|4135.9|4133.1|4136.5|4133.7|4136.9|4134.1|4135.9|4133.1|12
1605185750000|2020-11-12 12:55:50|4136.9|4134.1|4136.5|4133.7|4136.9|4134.1|4135.9|4133.1|16
1605185760000|2020-11-12 12:56:00|4136.4|4133.6|4134|4131.2|4136.5|4133.7|4133.9|4131.1|18
1605185770000|2020-11-12 12:56:10|4134.1|4131.3|4134.5|4131.7|4135|4132.2|4134.1|4131.3|14
1605185780000|2020-11-12 12:56:20|4134.9|4132.1|4134.9|4132.1|4134.9|4132.1|4134.1|4131.3|4
1605185790000|2020-11-12 12:56:30|4134.1|4131.3|4135.5|4132.7|4135.5|4132.7|4134.1|4131.3|15
1605185800000|2020-11-12 12:56:40|4135.1|4132.3|4135|4132.2|4135.1|4132.3|4134.5|4131.7|31
1605185810000|2020-11-12 12:56:50|4134.9|4132.1|4134.9|4132.1|4135.9|4133.1|4134.5|4131.7|16
1605185820000|2020-11-12 12:57:00|4134.5|4131.7|4134.5|4131.7|4134.5|4131.7|4134.1|4131.3|1
1605185830000|2020-11-12 12:57:10|4134.1|4131.3|4133.5|4130.7|4134.1|4131.3|4133.1|4130.3|24
1605185840000|2020-11-12 12:57:20|4133.1|4130.3|4133.5|4130.7|4133.9|4131.1|4132.5|4129.7|28
1605185850000|2020-11-12 12:57:30|4133.9|4131.1|4131.9|4129.1|4133.9|4131.1|4131.9|4129.1|65
1605185860000|2020-11-12 12:57:40|4132.1|4129.3|4133.9|4131.1|4133.9|4131.1|4132.1|4129.3|58
1605185870000|2020-11-12 12:57:50|4134.1|4131.3|4133.5|4130.7|4134.9|4132.1|4133.5|4130.7|12
1605185880000|2020-11-12 12:58:00|4133.9|4131.1|4135.9|4133.1|4136.7|4133.9|4133.5|4130.7|48
1605185890000|2020-11-12 12:58:10|4136|4133.2|4135.9|4133.1|4136.5|4133.7|4135.9|4133.1|34
1605185900000|2020-11-12 12:58:20|4134.9|4132.1|4133.9|4131.1|4135.5|4132.7|4133.9|4131.1|13
1605185910000|2020-11-12 12:58:30|||||||||8
1605185920000|2020-11-12 12:58:40|4133.4|4130.6|4132.9|4130.1|4133.5|4130.7|4132.9|4130.1|27
1605185930000|2020-11-12 12:58:50|4133|4130.2|4132.5|4129.7|4133|4130.2|4132.5|4129.7|23
1605185940000|2020-11-12 12:59:00|4132.9|4130.1|4132.9|4130.1|4132.9|4130.1|4130.9|4128.1|36
1605185950000|2020-11-12 12:59:10|4133|4130.2|4132.9|4130.1|4133.5|4130.7|4132.9|4130.1|30
1605185960000|2020-11-12 12:59:20|4132.5|4129.7|4131.9|4129.1|4132.9|4130.1|4131.9|4129.1|31
1605185970000|2020-11-12 12:59:30|4131.5|4128.7|4132.5|4129.7|4132.9|4130.1|4131.1|4128.3|13
1605185980000|2020-11-12 12:59:40|4132.1|4129.3|4132.5|4129.7|4132.9|4130.1|4131.9|4129.1|11
1605185990000|2020-11-12 12:59:50|4132.9|4130.1|4132|4129.2|4133.9|4131.1|4131.9|4129.1|112
1605186000000|2020-11-12 13:00:00|4132.1|4129.3|4133.9|4131.1|4134|4131.2|4132.1|4129.3|60
1605186010000|2020-11-12 13:00:10|4133.5|4130.7|4133.5|4130.7|4134|4131.2|4132.9|4130.1|28
1605186020000|2020-11-12 13:00:20|4133.9|4131.1|4131.9|4129.1|4133.9|4131.1|4131.9|4129.1|44
1605186030000|2020-11-12 13:00:30|4132|4129.2|4133.9|4131.1|4134.9|4132.1|4132|4129.2|40
1605186040000|2020-11-12 13:00:40|4134|4131.2|4133.9|4131.1|4134.9|4132.1|4133.9|4131.1|20
1605186050000|2020-11-12 13:00:50|4133.5|4130.7|4134.5|4131.7|4134.5|4131.7|4131.9|4129.1|27
1605186060000|2020-11-12 13:01:00|4134.1|4131.3|4133.9|4131.1|4134.9|4132.1|4132.9|4130.1|48
1605186070000|2020-11-12 13:01:10|4134|4131.2|4133.9|4131.1|4134.9|4132.1|4133.9|4131.1|85
1605186080000|2020-11-12 13:01:20|4134.9|4132.1|4134.9|4132.1|4134.9|4132.1|4134.5|4131.7|19
1605186090000|2020-11-12 13:01:30|4135.5|4132.7|4135.5|4132.7|4135.9|4133.1|4135.5|4132.7|1
1605186100000|2020-11-12 13:01:40|4135.9|4133.1|4136.5|4133.7|4136.9|4134.1|4135.1|4132.3|56
1605186110000|2020-11-12 13:01:50|4136.9|4134.1|4139.9|4137.1|4139.9|4137.1|4136.9|4134.1|216
1605186120000|2020-11-12 13:02:00|4139.1|4136.3|4140.5|4137.7|4140.5|4137.7|4139.1|4136.3|146
1605186130000|2020-11-12 13:02:10|4139.9|4137.1|4138.9|4136.1|4139.9|4137.1|4138.9|4136.1|49
1605186140000|2020-11-12 13:02:20|4139|4136.2|4139.9|4137.1|4139.9|4137.1|4139|4136.2|10
1605186150000|2020-11-12 13:02:30|4139.5|4136.7|4139.9|4137.1|4139.9|4137.1|4139.5|4136.7|9
1605186160000|2020-11-12 13:02:40|4139.5|4136.7|4143.1|4140.3|4143.5|4140.7|4139.5|4136.7|119
1605186170000|2020-11-12 13:02:50|4142.9|4140.1|4143.1|4140.3|4143.9|4141.1|4142|4139.2|37
1605186180000|2020-11-12 13:03:00|4142.9|4140.1|4141.9|4139.1|4142.9|4140.1|4139.9|4137.1|148
1605186190000|2020-11-12 13:03:10|4142.1|4139.3|4141|4138.2|4142.9|4140.1|4140.9|4138.1|32
1605186200000|2020-11-12 13:03:20|4141.1|4138.3|4142.9|4140.1|4142.9|4140.1|4141.1|4138.3|15
1605186210000|2020-11-12 13:03:30|4141.9|4139.1|4142.5|4139.7|4143.1|4140.3|4141.9|4139.1|57
1605186220000|2020-11-12 13:03:40|4142.4|4139.6|4142.5|4139.7|4143.9|4141.1|4141.9|4139.1|111
1605186230000|2020-11-12 13:03:50|4142.9|4140.1|4144.5|4141.7|4144.9|4142.1|4142.9|4140.1|64
1605186240000|2020-11-12 13:04:00|4144.9|4142.1|4145.1|4142.3|4145.1|4142.3|4144|4141.2|146
1605186250000|2020-11-12 13:04:10|4145|4142.2|4143.5|4140.7|4145|4142.2|4142.9|4140.1|56
1605186260000|2020-11-12 13:04:20|4143.1|4140.3|4141.1|4138.3|4143.5|4140.7|4140.1|4137.3|208
1605186270000|2020-11-12 13:04:30|4141.9|4139.1|4142.5|4139.7|4142.9|4140.1|4141.5|4138.7|45
1605186280000|2020-11-12 13:04:40|4142.9|4140.1|4141.1|4138.3|4144.1|4141.3|4141.1|4138.3|19
1605186290000|2020-11-12 13:04:50|4141.5|4138.7|4143.1|4140.3|4143.9|4141.1|4141.1|4138.3|51
1605186300000|2020-11-12 13:05:00|4143.5|4140.7|4142.1|4139.3|4143.5|4140.7|4141.9|4139.1|21
1605186310000|2020-11-12 13:05:10|4142.5|4139.7|4142.9|4140.1|4143.1|4140.3|4141.9|4139.1|47
1605186320000|2020-11-12 13:05:20|4143.1|4140.3|4142.9|4140.1|4143.5|4140.7|4142.9|4140.1|10
1605186330000|2020-11-12 13:05:30|4143.1|4140.3|4142.5|4139.7|4143.1|4140.3|4142.1|4139.3|23
1605186340000|2020-11-12 13:05:40|4142.9|4140.1|4142.5|4139.7|4142.9|4140.1|4142.5|4139.7|4
1605186350000|2020-11-12 13:05:50|4141.9|4139.1|4141.5|4138.7|4143.1|4140.3|4141.1|4138.3|48
1605186360000|2020-11-12 13:06:00|4141.1|4138.3|4140.9|4138.1|4141.1|4138.3|4140.5|4137.7|46
1605186370000|2020-11-12 13:06:10|4140.5|4137.7|4140.9|4138.1|4141.5|4138.7|4140.5|4137.7|19
1605186380000|2020-11-12 13:06:20|4140.5|4137.7|4143.5|4140.7|4145.9|4143.1|4139.9|4137.1|141
1605186390000|2020-11-12 13:06:30|4143.1|4140.3|4145.5|4142.7|4146.1|4143.3|4143.1|4140.3|54
1605186400000|2020-11-12 13:06:40|4145.9|4143.1|4146|4143.2|4146.1|4143.3|4145.5|4142.7|56
1605186410000|2020-11-12 13:06:50|4145.9|4143.1|4146.9|4144.1|4146.9|4144.1|4144.9|4142.1|25
1605186420000|2020-11-12 13:07:00|4146.5|4143.7|4146.1|4143.3|4147.1|4144.3|4145.5|4142.7|30
1605186430000|2020-11-12 13:07:10|4146|4143.2|4146.1|4143.3|4146.1|4143.3|4145.5|4142.7|22
1605186440000|2020-11-12 13:07:20|4146.5|4143.7|4147.1|4144.3|4148.1|4145.3|4146.1|4143.3|31
1605186450000|2020-11-12 13:07:30|4147|4144.2|4146.5|4143.7|4147.1|4144.3|4145.9|4143.1|41
1605186460000|2020-11-12 13:07:40|4147.1|4144.3|4148.1|4145.3|4149.1|4146.3|4146.9|4144.1|400
1605186470000|2020-11-12 13:07:50|4148.7|4145.9|4149.1|4146.3|4149.1|4146.3|4148|4145.2|130
1605186480000|2020-11-12 13:08:00|4149|4146.2|4151.9|4149.1|4152.9|4150.1|4149|4146.2|467
1605186490000|2020-11-12 13:08:10|4152.1|4149.3|4153.1|4150.3|4153.1|4150.3|4151.9|4149.1|60
1605186500000|2020-11-12 13:08:20|4153|4150.2|4153.1|4150.3|4153.1|4150.3|4152.1|4149.3|63
1605186510000|2020-11-12 13:08:30|4153.5|4150.7|4153.1|4150.3|4154.9|4152.1|4153.1|4150.3|84
1605186520000|2020-11-12 13:08:40|4153|4150.2|4152.1|4149.3|4153.5|4150.7|4152.1|4149.3|42
1605186530000|2020-11-12 13:08:50|4152.5|4149.7|4153.1|4150.3|4153.1|4150.3|4152.1|4149.3|30
1605186540000|2020-11-12 13:09:00|4153|4150.2|4152.1|4149.3|4153.1|4150.3|4152.1|4149.3|58
1605186550000|2020-11-12 13:09:10|4152.5|4149.7|4154.9|4152.1|4155.1|4152.3|4152|4149.2|194
1605186560000|2020-11-12 13:09:20|4155|4152.2|4156.1|4153.3|4156.1|4153.3|4154.9|4152.1|116
1605186570000|2020-11-12 13:09:30|4155.9|4153.1|4154.9|4152.1|4156.1|4153.3|4154.5|4151.7|473
1605186580000|2020-11-12 13:09:40|4155.1|4152.3|4159.1|4156.3|4159.1|4156.3|4154.9|4152.1|1721
1605186590000|2020-11-12 13:09:50|4159|4156.2|4159.1|4156.3|4159.1|4156.3|4158.1|4155.3|93
1605186600000|2020-11-12 13:10:00|4158.9|4156.1|4158.6|4155.8|4160.1|4157.3|4158.5|4155.7|376
1605186610000|2020-11-12 13:10:10|4159.1|4156.3|4158.7|4155.9|4160.3|4157.5|4158.7|4155.9|813
1605186620000|2020-11-12 13:10:20|4159.1|4156.3|4157.1|4154.3|4159.1|4156.3|4157.1|4154.3|121
1605186630000|2020-11-12 13:10:30|4156.7|4153.9|4157.1|4154.3|4157.1|4154.3|4156.1|4153.3|43
1605186640000|2020-11-12 13:10:40|4156.1|4153.3|4155.7|4152.9|4157.1|4154.3|4155.7|4152.9|25
1605186650000|2020-11-12 13:10:50|4155.3|4152.5|4157.1|4154.3|4157.3|4154.5|4155.3|4152.5|55
1605186660000|2020-11-12 13:11:00|4157.3|4154.5|4157.1|4154.3|4157.3|4154.5|4157.1|4154.3|25
1605186670000|2020-11-12 13:11:10|4156.1|4153.3|4155.7|4152.9|4156.1|4153.3|4155.1|4152.3|44
1605186680000|2020-11-12 13:11:20|4156.1|4153.3|4157.3|4154.5|4158.1|4155.3|4156.1|4153.3|38
1605186690000|2020-11-12 13:11:30|4157.7|4154.9|4157.3|4154.5|4157.7|4154.9|4157.1|4154.3|27
1605186700000|2020-11-12 13:11:40|4157.2|4154.4|4156.7|4153.9|4157.3|4154.5|4156.1|4153.3|42
1605186710000|2020-11-12 13:11:50|4156.3|4153.5|4157.1|4154.3|4157.3|4154.5|4155.7|4152.9|123
1605186720000|2020-11-12 13:12:00|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|18
1605186730000|2020-11-12 13:12:10|4157.1|4154.3|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|15
1605186740000|2020-11-12 13:12:20|4157.3|4154.5|4156.3|4153.5|4157.7|4154.9|4155.7|4152.9|40
1605186750000|2020-11-12 13:12:30|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|4156.2|4153.4|17
1605186760000|2020-11-12 13:12:40|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|4155.7|4152.9|19
1605186770000|2020-11-12 13:12:50|4156.7|4153.9|4157.1|4154.3|4157.3|4154.5|4156.7|4153.9|44
1605186780000|2020-11-12 13:13:00|4157.2|4154.4|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|17
1605186790000|2020-11-12 13:13:10|4156.1|4153.3|4157.1|4154.3|4157.1|4154.3|4155.7|4152.9|11
1605186800000|2020-11-12 13:13:20|4157.3|4154.5|4157.3|4154.5|4158.1|4155.3|4157.3|4154.5|13
1605186810000|2020-11-12 13:13:30|4157.7|4154.9|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|84
1605186820000|2020-11-12 13:13:40|4158.7|4155.9|4158.1|4155.3|4159.1|4156.3|4157.7|4154.9|38
1605186830000|2020-11-12 13:13:50|4157.7|4154.9|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|375
1605186840000|2020-11-12 13:14:00|4158.7|4155.9|4159.3|4156.5|4161.1|4158.3|4158.3|4155.5|258
1605186850000|2020-11-12 13:14:10|4159.7|4156.9|4161.7|4158.9|4162.3|4159.5|4159.3|4156.5|244
1605186860000|2020-11-12 13:14:20|4162.2|4159.4|4161.2|4158.4|4162.3|4159.5|4161.2|4158.4|64
1605186870000|2020-11-12 13:14:30|4161.3|4158.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|26
1605186880000|2020-11-12 13:14:40|4162.7|4159.9|4162.3|4159.5|4162.7|4159.9|4162.3|4159.5|42
1605186890000|2020-11-12 13:14:50|4162.1|4159.3|4162.7|4159.9|4162.7|4159.9|4161.7|4158.9|66
1605186900000|2020-11-12 13:15:00|4162.3|4159.5|4163.7|4160.9|4163.7|4160.9|4162.1|4159.3|98
1605186910000|2020-11-12 13:15:10|4163.3|4160.5|4162.3|4159.5|4163.7|4160.9|4162.3|4159.5|19
1605186920000|2020-11-12 13:15:20|4162.7|4159.9|4166.3|4163.5|4166.3|4163.5|4162.7|4159.9|308
1605186930000|2020-11-12 13:15:30|4167.3|4164.5|4166.3|4163.5|4167.3|4164.5|4166.3|4163.5|162
1605186940000|2020-11-12 13:15:40|4166.7|4163.9|4166.3|4163.5|4166.7|4163.9|4165.3|4162.5|81
1605186950000|2020-11-12 13:15:50|4165.8|4163|4167.3|4164.5|4168.3|4165.5|4165.7|4162.9|76
1605186960000|2020-11-12 13:16:00|4167.1|4164.3|4167.3|4164.5|4167.3|4164.5|4166.7|4163.9|35
1605186970000|2020-11-12 13:16:10|4166.7|4163.9|4166.3|4163.5|4166.7|4163.9|4165.3|4162.5|74
1605186980000|2020-11-12 13:16:20|4167.3|4164.5|4166.3|4163.5|4167.3|4164.5|4165.3|4162.5|138
1605186990000|2020-11-12 13:16:30|4166.1|4163.3|4166.3|4163.5|4167.3|4164.5|4165.3|4162.5|87
1605187000000|2020-11-12 13:16:40|4166.2|4163.4|4167.3|4164.5|4167.3|4164.5|4165.8|4163|58
1605187010000|2020-11-12 13:16:50|4167.7|4164.9|4168.3|4165.5|4169.3|4166.5|4167.7|4164.9|142
1605187020000|2020-11-12 13:17:00|4168.7|4165.9|4167.7|4164.9|4168.7|4165.9|4165.7|4162.9|441
1605187030000|2020-11-12 13:17:10|4167.3|4164.5|4166.7|4163.9|4167.3|4164.5|4166.7|4163.9|58
1605187040000|2020-11-12 13:17:20|4166.3|4163.5|4167.3|4164.5|4167.3|4164.5|4166.3|4163.5|34
1605187050000|2020-11-12 13:17:30|4168.3|4165.5|4168.3|4165.5|4168.3|4165.5|4168.2|4165.4|22
1605187060000|2020-11-12 13:17:40|4168.1|4165.3|4167.3|4164.5|4168.3|4165.5|4167.2|4164.4|37
1605187070000|2020-11-12 13:17:50|4167.7|4164.9|4167.3|4164.5|4168.3|4165.5|4167.2|4164.4|122
1605187080000|2020-11-12 13:18:00|4167.7|4164.9|4167.3|4164.5|4168.8|4166|4166.3|4163.5|65
1605187090000|2020-11-12 13:18:10|4167.1|4164.3|4166.1|4163.3|4167.3|4164.5|4166.1|4163.3|46
1605187100000|2020-11-12 13:18:20|4165.7|4162.9|4168.3|4165.5|4168.3|4165.5|4165.3|4162.5|215
1605187110000|2020-11-12 13:18:30|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4167.3|4164.5|16
1605187120000|2020-11-12 13:18:40|4168.3|4165.5|4168.3|4165.5|4168.3|4165.5|4167.7|4164.9|161
1605187130000|2020-11-12 13:18:50|4167.9|4165.1|4168.3|4165.5|4169.3|4166.5|4167.7|4164.9|86
1605187140000|2020-11-12 13:19:00|4168.1|4165.3|4167.2|4164.4|4168.3|4165.5|4167.2|4164.4|32
1605187150000|2020-11-12 13:19:10|4167.3|4164.5|4167.3|4164.5|4167.7|4164.9|4167.3|4164.5|11
1605187160000|2020-11-12 13:19:20|4167.7|4164.9|4168.1|4165.3|4168.3|4165.5|4166.7|4163.9|43
1605187170000|2020-11-12 13:19:30|4167.7|4164.9|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|8
1605187180000|2020-11-12 13:19:40|4166.3|4163.5|4167.3|4164.5|4167.3|4164.5|4165.7|4162.9|46
1605187190000|2020-11-12 13:19:50|4167.2|4164.4|4167.2|4164.4|4167.3|4164.5|4166.3|4163.5|25
1605187200000|2020-11-12 13:20:00|4167.1|4164.3|4167.3|4164.5|4167.7|4164.9|4166.7|4163.9|13
1605187210000|2020-11-12 13:20:10|4167.1|4164.3|4166.8|4164|4167.3|4164.5|4166.8|4164|35
1605187220000|2020-11-12 13:20:20|4166.3|4163.5|4167.3|4164.5|4167.3|4164.5|4166.3|4163.5|41
1605187230000|2020-11-12 13:20:30|4167.2|4164.4|4166.3|4163.5|4167.2|4164.4|4166.2|4163.4|29
1605187240000|2020-11-12 13:20:40|4165.7|4162.9|4165.7|4162.9|4166.3|4163.5|4165.7|4162.9|27
1605187250000|2020-11-12 13:20:50|4165.3|4162.5|4165.1|4162.3|4165.3|4162.5|4164.7|4161.9|34
1605187260000|2020-11-12 13:21:00|4164.7|4161.9|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|42
1605187270000|2020-11-12 13:21:10|4163.7|4160.9|4165.3|4162.5|4165.3|4162.5|4163.3|4160.5|63
1605187280000|2020-11-12 13:21:20|4166.3|4163.5|4165.3|4162.5|4166.3|4163.5|4164.3|4161.5|44
1605187290000|2020-11-12 13:21:30|4164.7|4161.9|4164.3|4161.5|4164.7|4161.9|4164.3|4161.5|24
1605187300000|2020-11-12 13:21:40|4164.1|4161.3|4164.3|4161.5|4164.3|4161.5|4163.3|4160.5|34
1605187310000|2020-11-12 13:21:50|4163.7|4160.9|4165.3|4162.5|4166.3|4163.5|4163.7|4160.9|51
1605187320000|2020-11-12 13:22:00|4164.8|4162|4165.3|4162.5|4166.3|4163.5|4164.7|4161.9|37
1605187330000|2020-11-12 13:22:10|||||||||4
1605187340000|2020-11-12 13:22:20|4165.2|4162.4|4164.3|4161.5|4165.2|4162.4|4164.3|4161.5|18
1605187350000|2020-11-12 13:22:30|4164.7|4161.9|4163.3|4160.5|4164.7|4161.9|4163.3|4160.5|10
1605187360000|2020-11-12 13:22:40|4163.7|4160.9|4163.3|4160.5|4163.7|4160.9|4163.3|4160.5|12
1605187370000|2020-11-12 13:22:50|||||||||3
1605187380000|2020-11-12 13:23:00|4164.1|4161.3|4165.3|4162.5|4165.3|4162.5|4164.1|4161.3|51
1605187390000|2020-11-12 13:23:10|4164.7|4161.9|4165.3|4162.5|4166.7|4163.9|4164.3|4161.5|183
1605187400000|2020-11-12 13:23:20|4165.1|4162.3|4166.7|4163.9|4166.7|4163.9|4164.8|4162|57
1605187410000|2020-11-12 13:23:30|4167.3|4164.5|4165.3|4162.5|4167.3|4164.5|4165.3|4162.5|15
1605187420000|2020-11-12 13:23:40|4165.7|4162.9|4165.3|4162.5|4166.1|4163.3|4165.3|4162.5|12
1605187430000|2020-11-12 13:23:50|||||||||5
1605187440000|2020-11-12 13:24:00|||||||||21
1605187450000|2020-11-12 13:24:10|4166.3|4163.5|4169.7|4166.9|4169.7|4166.9|4166.3|4163.5|122
1605187460000|2020-11-12 13:24:20|4169.3|4166.5|4170.3|4167.5|4170.3|4167.5|4169.3|4166.5|44
1605187470000|2020-11-12 13:24:30|4170.2|4167.4|4169.3|4166.5|4170.3|4167.5|4169.3|4166.5|26
1605187480000|2020-11-12 13:24:40|4169.7|4166.9|4170.3|4167.5|4171.1|4168.3|4169.7|4166.9|73
1605187490000|2020-11-12 13:24:50|4170.7|4167.9|4169.3|4166.5|4170.7|4167.9|4169.1|4166.3|49
1605187500000|2020-11-12 13:25:00|4169.1|4166.3|4169.3|4166.5|4169.3|4166.5|4169.1|4166.3|24
1605187510000|2020-11-12 13:25:10|4169.7|4166.9|4168.3|4165.5|4169.7|4166.9|4168.3|4165.5|13
1605187520000|2020-11-12 13:25:20|4168.2|4165.4|4168.3|4165.5|4169.1|4166.3|4168.2|4165.4|30
1605187530000|2020-11-12 13:25:30|4168.1|4165.3|4169.3|4166.5|4169.3|4166.5|4168.1|4165.3|12
1605187540000|2020-11-12 13:25:40|4169.7|4166.9|4169.3|4166.5|4169.7|4166.9|4169.1|4166.3|20
1605187550000|2020-11-12 13:25:50|4169.1|4166.3|4168.3|4165.5|4170.7|4167.9|4168.3|4165.5|41
1605187560000|2020-11-12 13:26:00|4168.7|4165.9|4169.3|4166.5|4169.3|4166.5|4168.7|4165.9|15
1605187570000|2020-11-12 13:26:10|4169.1|4166.3|4168.7|4165.9|4169.3|4166.5|4168.1|4165.3|18
1605187580000|2020-11-12 13:26:20|4168.3|4165.5|4167.3|4164.5|4168.7|4165.9|4167.3|4164.5|11
1605187590000|2020-11-12 13:26:30|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|7
1605187600000|2020-11-12 13:26:40|4167.2|4164.4|4165.7|4162.9|4167.2|4164.4|4165.3|4162.5|43
1605187610000|2020-11-12 13:26:50|4165.3|4162.5|4166.3|4163.5|4166.7|4163.9|4165.1|4162.3|52
1605187620000|2020-11-12 13:27:00|4166.7|4163.9|4167.3|4164.5|4167.3|4164.5|4166.7|4163.9|10
1605187630000|2020-11-12 13:27:10|4168.1|4165.3|4168.3|4165.5|4168.3|4165.5|4168.1|4165.3|14
1605187640000|2020-11-12 13:27:20|4168.1|4165.3|4168.3|4165.5|4168.7|4165.9|4167.3|4164.5|31
1605187650000|2020-11-12 13:27:30|4168.7|4165.9|4169.2|4166.4|4169.3|4166.5|4168.7|4165.9|24
1605187660000|2020-11-12 13:27:40|4168.3|4165.5|4168.3|4165.5|4168.7|4165.9|4168.3|4165.5|1
1605187670000|2020-11-12 13:27:50|4169.2|4166.4|4168.3|4165.5|4169.2|4166.4|4168.1|4165.3|92
1605187680000|2020-11-12 13:28:00|4168.2|4165.4|4167.8|4165|4168.2|4165.4|4167.3|4164.5|303
1605187690000|2020-11-12 13:28:10|4167.7|4164.9|4168.3|4165.5|4168.7|4165.9|4167.7|4164.9|11
1605187700000|2020-11-12 13:28:20|4168.4|4165.6|4168.8|4166|4169.3|4166.5|4168.3|4165.5|106
1605187710000|2020-11-12 13:28:30|4168.7|4165.9|4168.7|4165.9|4169.3|4166.5|4168.3|4165.5|18
1605187720000|2020-11-12 13:28:40|4168.8|4166|4169.3|4166.5|4169.3|4166.5|4168.8|4166|5
1605187730000|2020-11-12 13:28:50|||||||||34
1605187740000|2020-11-12 13:29:00|4170.3|4167.5|4170.3|4167.5|4171.1|4168.3|4170.3|4167.5|61
1605187750000|2020-11-12 13:29:10|4170.7|4167.9|4171.1|4168.3|4171.1|4168.3|4170.3|4167.5|11
1605187760000|2020-11-12 13:29:20|4170.3|4167.5|4170.7|4167.9|4170.7|4167.9|4170.3|4167.5|6
1605187770000|2020-11-12 13:29:30|4170.3|4167.5|4170.7|4167.9|4170.7|4167.9|4170.3|4167.5|9
1605187780000|2020-11-12 13:29:40|4170.3|4167.5|4169.7|4166.9|4171.1|4168.3|4169.3|4166.5|27
1605187790000|2020-11-12 13:29:50|4169.3|4166.5|4169.2|4166.4|4169.7|4166.9|4168.3|4165.5|70
1605187800000|2020-11-12 13:30:00|4169.1|4166.3|4168.1|4165.3|4169.3|4166.5|4168.1|4165.3|42
1605187810000|2020-11-12 13:30:10|4167.7|4164.9|4164.3|4161.5|4168.1|4165.3|4163.3|4160.5|65
1605187820000|2020-11-12 13:30:20|4164.7|4161.9|4164.3|4161.5|4164.7|4161.9|4163.7|4160.9|86
1605187830000|2020-11-12 13:30:30|4164.2|4161.4|4163.7|4160.9|4164.7|4161.9|4163.3|4160.5|79
1605187840000|2020-11-12 13:30:40|4163.8|4161|4165.1|4162.3|4166.3|4163.5|4163.8|4161|94
1605187850000|2020-11-12 13:30:50|4165.2|4162.4|4163.7|4160.9|4165.2|4162.4|4163.7|4160.9|31
1605187860000|2020-11-12 13:31:00|4163.5|4160.7|4166.3|4163.5|4167.7|4164.9|4163.3|4160.5|118
1605187870000|2020-11-12 13:31:10|4166.2|4163.4|4161.3|4158.5|4166.2|4163.4|4161.3|4158.5|70
1605187880000|2020-11-12 13:31:20|4161.7|4158.9|4164.1|4161.3|4165.1|4162.3|4161.3|4158.5|80
1605187890000|2020-11-12 13:31:30|4164.3|4161.5|4161.1|4158.3|4164.3|4161.5|4160.3|4157.5|58
1605187900000|2020-11-12 13:31:40|4160.7|4157.9|4162.1|4159.3|4162.3|4159.5|4160.7|4157.9|36
1605187910000|2020-11-12 13:31:50|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4160.7|4157.9|27
1605187920000|2020-11-12 13:32:00|4161.7|4158.9|4161.1|4158.3|4162.1|4159.3|4160.3|4157.5|18
1605187930000|2020-11-12 13:32:10|4160.7|4157.9|4159.3|4156.5|4161.7|4158.9|4159.1|4156.3|46
1605187940000|2020-11-12 13:32:20|4159.7|4156.9|4161.1|4158.3|4161.7|4158.9|4159.3|4156.5|86
1605187950000|2020-11-12 13:32:30|4161.3|4158.5|4163.3|4160.5|4163.3|4160.5|4161.3|4158.5|74
1605187960000|2020-11-12 13:32:40|4163.7|4160.9|4165.1|4162.3|4165.1|4162.3|4163.1|4160.3|32
1605187970000|2020-11-12 13:32:50|4165.3|4162.5|4164.7|4161.9|4166.1|4163.3|4164.1|4161.3|37
1605187980000|2020-11-12 13:33:00|4164.3|4161.5|4165.1|4162.3|4165.3|4162.5|4163.7|4160.9|27
1605187990000|2020-11-12 13:33:10|4164.7|4161.9|4164.7|4161.9|4166.1|4163.3|4164.2|4161.4|148
1605188000000|2020-11-12 13:33:20|4165.1|4162.3|4163.2|4160.4|4165.1|4162.3|4162.3|4159.5|96
1605188010000|2020-11-12 13:33:30|4163.1|4160.3|4163.7|4160.9|4164.1|4161.3|4163.1|4160.3|22
1605188020000|2020-11-12 13:33:40|4163.3|4160.5|4161.7|4158.9|4163.3|4160.5|4161.1|4158.3|38
1605188030000|2020-11-12 13:33:50|4162.1|4159.3|4163.1|4160.3|4163.7|4160.9|4162.1|4159.3|19
1605188040000|2020-11-12 13:34:00|4163.2|4160.4|4165.7|4162.9|4165.7|4162.9|4163.1|4160.3|84
1605188050000|2020-11-12 13:34:10|4165.3|4162.5|4163.7|4160.9|4165.7|4162.9|4163.2|4160.4|34
1605188060000|2020-11-12 13:34:20|4163.2|4160.4|4162.7|4159.9|4164.1|4161.3|4162.7|4159.9|22
1605188070000|2020-11-12 13:34:30|4163.1|4160.3|4163.2|4160.4|4163.7|4160.9|4163.1|4160.3|11
1605188080000|2020-11-12 13:34:40|4163.1|4160.3|4163.7|4160.9|4164.3|4161.5|4162.7|4159.9|57
1605188090000|2020-11-12 13:34:50|4164.1|4161.3|4166.1|4163.3|4166.3|4163.5|4163.7|4160.9|47
1605188100000|2020-11-12 13:35:00|4166.2|4163.4|4166.1|4163.3|4167.1|4164.3|4165.1|4162.3|32
1605188110000|2020-11-12 13:35:10|4165.7|4162.9|4165.1|4162.3|4166.1|4163.3|4164.3|4161.5|16
1605188120000|2020-11-12 13:35:20|4164.3|4161.5|4162.3|4159.5|4164.3|4161.5|4162.3|4159.5|26
1605188130000|2020-11-12 13:35:30|4162.2|4159.4|4163.3|4160.5|4163.3|4160.5|4162.2|4159.4|16
1605188140000|2020-11-12 13:35:40|4163.7|4160.9|4162.3|4159.5|4164.3|4161.5|4162.3|4159.5|6
1605188150000|2020-11-12 13:35:50|4162.2|4159.4|4162.3|4159.5|4163.3|4160.5|4162.2|4159.4|5
1605188160000|2020-11-12 13:36:00|4162.1|4159.3|4162.3|4159.5|4162.3|4159.5|4161.7|4158.9|16
1605188170000|2020-11-12 13:36:10|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4162.3|4159.5|6
1605188180000|2020-11-12 13:36:20|4162.7|4159.9|4165.1|4162.3|4165.3|4162.5|4162.7|4159.9|46
1605188190000|2020-11-12 13:36:30|4164.7|4161.9|4164.7|4161.9|4165.1|4162.3|4164.1|4161.3|37
1605188200000|2020-11-12 13:36:40|4165.3|4162.5|4169.3|4166.5|4169.3|4166.5|4165.3|4162.5|191
1605188210000|2020-11-12 13:36:50|4169.7|4166.9|4171.7|4168.9|4171.7|4168.9|4169.7|4166.9|150
1605188220000|2020-11-12 13:37:00|4172.1|4169.3|4173.7|4170.9|4174.1|4171.3|4171.7|4168.9|224
1605188230000|2020-11-12 13:37:10|4174.3|4171.5|4175.7|4172.9|4176.1|4173.3|4174.2|4171.4|125
1605188240000|2020-11-12 13:37:20|4176.1|4173.3|4176.1|4173.3|4177.1|4174.3|4175.1|4172.3|70
1605188250000|2020-11-12 13:37:30|4175.3|4172.5|4175.7|4172.9|4176.7|4173.9|4175.2|4172.4|52
1605188260000|2020-11-12 13:37:40|4175.3|4172.5|4175.3|4172.5|4175.7|4172.9|4175.1|4172.3|25
1605188270000|2020-11-12 13:37:50|4175.7|4172.9|4175.1|4172.3|4175.7|4172.9|4174.1|4171.3|35
1605188280000|2020-11-12 13:38:00|4174.7|4171.9|4175.3|4172.5|4175.3|4172.5|4174.3|4171.5|53
1605188290000|2020-11-12 13:38:10|4175.2|4172.4|4174.3|4171.5|4175.7|4172.9|4174.3|4171.5|35
1605188300000|2020-11-12 13:38:20|4174.1|4171.3|4173.2|4170.4|4174.3|4171.5|4172.3|4169.5|43
1605188310000|2020-11-12 13:38:30|4173.1|4170.3|4174.1|4171.3|4174.3|4171.5|4172.7|4169.9|20
1605188320000|2020-11-12 13:38:40|4173.7|4170.9|4175.1|4172.3|4175.1|4172.3|4173.3|4170.5|52
1605188330000|2020-11-12 13:38:50|4174.7|4171.9|4176.7|4173.9|4176.7|4173.9|4174.7|4171.9|84
1605188340000|2020-11-12 13:39:00|4176.3|4173.5|4176.3|4173.5|4179.1|4176.3|4176.3|4173.5|147
1605188350000|2020-11-12 13:39:10|4176.2|4173.4|4178.7|4175.9|4179.3|4176.5|4175.3|4172.5|97
1605188360000|2020-11-12 13:39:20|4178.3|4175.5|4178.1|4175.3|4178.7|4175.9|4178.1|4175.3|84
1605188370000|2020-11-12 13:39:30|4178.3|4175.5|4180.7|4177.9|4181.3|4178.5|4178.1|4175.3|110
1605188380000|2020-11-12 13:39:40|4181.1|4178.3|4180.3|4177.5|4182.3|4179.5|4180.3|4177.5|364
1605188390000|2020-11-12 13:39:50|4180.1|4177.3|4181.1|4178.3|4181.1|4178.3|4179.1|4176.3|62
1605188400000|2020-11-12 13:40:00|4180.1|4177.3|4181.2|4178.4|4181.3|4178.5|4180.1|4177.3|44
1605188410000|2020-11-12 13:40:10|4181.1|4178.3|4181.3|4178.5|4181.3|4178.5|4180.2|4177.4|61
1605188420000|2020-11-12 13:40:20|4181.7|4178.9|4182.1|4179.3|4182.3|4179.5|4181.7|4178.9|39
1605188430000|2020-11-12 13:40:30|4181.7|4178.9|4182.7|4179.9|4182.7|4179.9|4180.7|4177.9|51
1605188440000|2020-11-12 13:40:40|4182.3|4179.5|4182.7|4179.9|4183.3|4180.5|4182.3|4179.5|35
1605188450000|2020-11-12 13:40:50|4182.3|4179.5|4181.3|4178.5|4182.3|4179.5|4180.7|4177.9|43
1605188460000|2020-11-12 13:41:00|4181.7|4178.9|4181.3|4178.5|4183.1|4180.3|4181.3|4178.5|11
1605188470000|2020-11-12 13:41:10|4181.7|4178.9|4181.1|4178.3|4181.7|4178.9|4181.1|4178.3|32
1605188480000|2020-11-12 13:41:20|4180.7|4177.9|4180.7|4177.9|4181.3|4178.5|4180.7|4177.9|14
1605188490000|2020-11-12 13:41:30|4181.1|4178.3|4181.9|4179.1|4182.3|4179.5|4180.3|4177.5|3451
1605188500000|2020-11-12 13:41:40|4182.3|4179.5|4181.5|4178.7|4182.3|4179.5|4181.5|4178.7|27
1605188510000|2020-11-12 13:41:50|4181.9|4179.1|4181.3|4178.5|4182.5|4179.7|4181.3|4178.5|55
1605188520000|2020-11-12 13:42:00|4181.5|4178.7|4180.9|4178.1|4181.5|4178.7|4180.9|4178.1|99
1605188530000|2020-11-12 13:42:10|4181.3|4178.5|4180.9|4178.1|4181.3|4178.5|4180.3|4177.5|48
1605188540000|2020-11-12 13:42:20|4181.3|4178.5|4182.3|4179.5|4182.3|4179.5|4180.3|4177.5|84
1605188550000|2020-11-12 13:42:30|4181.9|4179.1|4180.9|4178.1|4182.3|4179.5|4180.9|4178.1|29
1605188560000|2020-11-12 13:42:40|4180.5|4177.7|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|12
1605188570000|2020-11-12 13:42:50|4181.4|4178.6|4182.9|4180.1|4183.5|4180.7|4181.4|4178.6|62
1605188580000|2020-11-12 13:43:00|4183.3|4180.5|4183.9|4181.1|4184.4|4181.6|4183.3|4180.5|68
1605188590000|2020-11-12 13:43:10|4183.5|4180.7|4182.9|4180.1|4185.3|4182.5|4182.5|4179.7|59
1605188600000|2020-11-12 13:43:20|4182.5|4179.7|4182.3|4179.5|4182.9|4180.1|4181.5|4178.7|12
1605188610000|2020-11-12 13:43:30|4182.4|4179.6|4182.9|4180.1|4183.3|4180.5|4181.9|4179.1|44
1605188620000|2020-11-12 13:43:40|4183.3|4180.5|4182.9|4180.1|4183.9|4181.1|4182.5|4179.7|21
1605188630000|2020-11-12 13:43:50|4182.5|4179.7|4183.4|4180.6|4183.4|4180.6|4182.3|4179.5|40
1605188640000|2020-11-12 13:44:00|4183.3|4180.5|4182.4|4179.6|4183.3|4180.5|4182.4|4179.6|10
1605188650000|2020-11-12 13:44:10|4182.3|4179.5|4182.5|4179.7|4183.5|4180.7|4182.3|4179.5|10
1605188660000|2020-11-12 13:44:20|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|4182.9|4180.1|10
1605188670000|2020-11-12 13:44:30|4183.4|4180.6|4183.5|4180.7|4183.5|4180.7|4182.4|4179.6|19
1605188680000|2020-11-12 13:44:40|||||||||16
1605188690000|2020-11-12 13:44:50|4185.5|4182.7|4184.9|4182.1|4186.5|4183.7|4184.5|4181.7|134
1605188700000|2020-11-12 13:45:00|4184.5|4181.7|4185.3|4182.5|4185.3|4182.5|4184.4|4181.6|30
1605188710000|2020-11-12 13:45:10|4185.5|4182.7|4180.4|4177.6|4185.5|4182.7|4180.3|4177.5|80
1605188720000|2020-11-12 13:45:20|4180.3|4177.5|4178.5|4175.7|4181.5|4178.7|4178.3|4175.5|109
1605188730000|2020-11-12 13:45:30|4178.4|4175.6|4180.5|4177.7|4180.5|4177.7|4178.3|4175.5|70
1605188740000|2020-11-12 13:45:40|4180.4|4177.6|4181.5|4178.7|4181.5|4178.7|4179.5|4176.7|53
1605188750000|2020-11-12 13:45:50|4181.4|4178.6|4180.5|4177.7|4181.5|4178.7|4180.3|4177.5|25
1605188760000|2020-11-12 13:46:00|4180.9|4178.1|4180.5|4177.7|4181.5|4178.7|4180.4|4177.6|44
1605188770000|2020-11-12 13:46:10|4180.9|4178.1|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|40
1605188780000|2020-11-12 13:46:20|4181.3|4178.5|4179.9|4177.1|4181.3|4178.5|4179.9|4177.1|23
1605188790000|2020-11-12 13:46:30|4179.3|4176.5|4179.3|4176.5|4179.3|4176.5|4178.5|4175.7|22
1605188800000|2020-11-12 13:46:40|4178.9|4176.1|4178.3|4175.5|4179.3|4176.5|4176.9|4174.1|109
1605188810000|2020-11-12 13:46:50|4178.4|4175.6|4177.3|4174.5|4178.9|4176.1|4176.9|4174.1|41
1605188820000|2020-11-12 13:47:00|4176.9|4174.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|43
1605188830000|2020-11-12 13:47:10|4177.5|4174.7|4179.3|4176.5|4179.5|4176.7|4177.5|4174.7|47
1605188840000|2020-11-12 13:47:20|4179.5|4176.7|4179.4|4176.6|4180.3|4177.5|4179.3|4176.5|47
1605188850000|2020-11-12 13:47:30|4179.3|4176.5|4178.5|4175.7|4179.3|4176.5|4178.5|4175.7|10
1605188860000|2020-11-12 13:47:40|4178.9|4176.1|4178.3|4175.5|4179.9|4177.1|4178.3|4175.5|34
1605188870000|2020-11-12 13:47:50|4177.3|4174.5|4177.5|4174.7|4177.9|4175.1|4177.3|4174.5|24
1605188880000|2020-11-12 13:48:00|4177.9|4175.1|4178.5|4175.7|4178.5|4175.7|4177.9|4175.1|46
1605188890000|2020-11-12 13:48:10|4178.4|4175.6|4178.3|4175.5|4178.5|4175.7|4178.3|4175.5|8
1605188900000|2020-11-12 13:48:20|4178.5|4175.7|4178.4|4175.6|4178.5|4175.7|4178.3|4175.5|20
1605188910000|2020-11-12 13:48:30|4178.3|4175.5|4174.3|4171.5|4178.3|4175.5|4173.9|4171.1|91
1605188920000|2020-11-12 13:48:40|4174.5|4171.7|4177.3|4174.5|4177.3|4174.5|4174.3|4171.5|71
1605188930000|2020-11-12 13:48:50|4177.5|4174.7|4176.3|4173.5|4177.9|4175.1|4176.3|4173.5|14
1605188940000|2020-11-12 13:49:00|4176.9|4174.1|4176.3|4173.5|4176.9|4174.1|4176.3|4173.5|12
1605188950000|2020-11-12 13:49:10|4176.5|4173.7|4178.3|4175.5|4178.3|4175.5|4176.5|4173.7|10
1605188960000|2020-11-12 13:49:20|4177.3|4174.5|4173.3|4170.5|4177.3|4174.5|4173.3|4170.5|79
1605188970000|2020-11-12 13:49:30|4172.9|4170.1|4171.9|4169.1|4173.3|4170.5|4171.3|4168.5|121
1605188980000|2020-11-12 13:49:40|4172.3|4169.5|4172.9|4170.1|4173.3|4170.5|4172.3|4169.5|46
1605188990000|2020-11-12 13:49:50|||||||||5
1605189000000|2020-11-12 13:50:00|4173.3|4170.5|4172.9|4170.1|4173.5|4170.7|4172.9|4170.1|33
1605189010000|2020-11-12 13:50:10|4173.3|4170.5|4173.3|4170.5|4173.5|4170.7|4173.3|4170.5|33
1605189020000|2020-11-12 13:50:20|4172.5|4169.7|4171.9|4169.1|4172.5|4169.7|4171.9|4169.1|10
1605189030000|2020-11-12 13:50:30|4172.3|4169.5|4173.3|4170.5|4173.3|4170.5|4172.3|4169.5|34
1605189040000|2020-11-12 13:50:40|4173.4|4170.6|4175.3|4172.5|4176.4|4173.6|4173.4|4170.6|72
1605189050000|2020-11-12 13:50:50|4175.4|4172.6|4174.9|4172.1|4175.9|4173.1|4174.9|4172.1|7
1605189060000|2020-11-12 13:51:00|4175.3|4172.5|4175.9|4173.1|4175.9|4173.1|4174.9|4172.1|10
1605189070000|2020-11-12 13:51:10|4175.3|4172.5|4174.5|4171.7|4175.4|4172.6|4174.5|4171.7|13
1605189080000|2020-11-12 13:51:20|4174.9|4172.1|4176.3|4173.5|4176.3|4173.5|4174.5|4171.7|7
1605189090000|2020-11-12 13:51:30|4175.9|4173.1|4176.3|4173.5|4176.3|4173.5|4175.3|4172.5|15
1605189100000|2020-11-12 13:51:40|4176.4|4173.6|4177.9|4175.1|4177.9|4175.1|4176.3|4173.5|62
1605189110000|2020-11-12 13:51:50|4177.7|4174.9|4177.4|4174.6|4177.9|4175.1|4176.5|4173.7|30
1605189120000|2020-11-12 13:52:00|4177.3|4174.5|4178.3|4175.5|4178.3|4175.5|4176.3|4173.5|29
1605189130000|2020-11-12 13:52:10|4178.5|4175.7|4179.5|4176.7|4179.5|4176.7|4178.5|4175.7|27
1605189140000|2020-11-12 13:52:20|4179.9|4177.1|4179.3|4176.5|4179.9|4177.1|4178.9|4176.1|32
1605189150000|2020-11-12 13:52:30|4179.5|4176.7|4180.3|4177.5|4180.3|4177.5|4179.3|4176.5|16
1605189160000|2020-11-12 13:52:40|4179.9|4177.1|4179.3|4176.5|4179.9|4177.1|4178.5|4175.7|9
1605189170000|2020-11-12 13:52:50|4178.3|4175.5|4179.3|4176.5|4179.5|4176.7|4178.3|4175.5|25
1605189180000|2020-11-12 13:53:00|4179.5|4176.7|4178.9|4176.1|4179.5|4176.7|4178.4|4175.6|23
1605189190000|2020-11-12 13:53:10|4179.3|4176.5|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|19
1605189200000|2020-11-12 13:53:20|4178.5|4175.7|4177.9|4175.1|4178.5|4175.7|4177.3|4174.5|19
1605189210000|2020-11-12 13:53:30|4177.4|4174.6|4180.5|4177.7|4180.5|4177.7|4177.4|4174.6|79
1605189220000|2020-11-12 13:53:40|4180.3|4177.5|4180.3|4177.5|4181.3|4178.5|4179.5|4176.7|63
1605189230000|2020-11-12 13:53:50|4180.4|4177.6|4180.3|4177.5|4180.5|4177.7|4180.3|4177.5|19
1605189240000|2020-11-12 13:54:00|4179.5|4176.7|4181.5|4178.7|4181.5|4178.7|4179.5|4176.7|18
1605189250000|2020-11-12 13:54:10|4181.3|4178.5|4182.5|4179.7|4182.9|4180.1|4181.3|4178.5|56
1605189260000|2020-11-12 13:54:20|4183.3|4180.5|4181.9|4179.1|4183.3|4180.5|4181.5|4178.7|32
1605189270000|2020-11-12 13:54:30|4181.5|4178.7|4181.3|4178.5|4181.9|4179.1|4180.9|4178.1|26
1605189280000|2020-11-12 13:54:40|4180.9|4178.1|4183.5|4180.7|4183.9|4181.1|4180.5|4177.7|79
1605189290000|2020-11-12 13:54:50|4184.3|4181.5|4185.3|4182.5|4185.3|4182.5|4184.3|4181.5|30
1605189300000|2020-11-12 13:55:00|4185.4|4182.6|4185.9|4183.1|4185.9|4183.1|4184.5|4181.7|112
1605189310000|2020-11-12 13:55:10|4185.5|4182.7|4186.5|4183.7|4187.3|4184.5|4185.3|4182.5|66
1605189320000|2020-11-12 13:55:20|4186.9|4184.1|4188.9|4186.1|4188.9|4186.1|4186.5|4183.7|101
1605189330000|2020-11-12 13:55:30|4188.5|4185.7|4188.5|4185.7|4189.5|4186.7|4188.3|4185.5|115
1605189340000|2020-11-12 13:55:40|4188.3|4185.5|4188.5|4185.7|4189.5|4186.7|4187.5|4184.7|88
1605189350000|2020-11-12 13:55:50|4188.9|4186.1|4188.5|4185.7|4188.9|4186.1|4188.5|4185.7|18
1605189360000|2020-11-12 13:56:00|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4187.5|4184.7|60
1605189370000|2020-11-12 13:56:10|4188.5|4185.7|4188.9|4186.1|4188.9|4186.1|4188.4|4185.6|11
1605189380000|2020-11-12 13:56:20|4189.3|4186.5|4188.9|4186.1|4189.3|4186.5|4188.5|4185.7|8
1605189390000|2020-11-12 13:56:30|4188.5|4185.7|4188.5|4185.7|4189.3|4186.5|4188.3|4185.5|47
1605189400000|2020-11-12 13:56:40|4188.4|4185.6|4189.5|4186.7|4189.5|4186.7|4188.4|4185.6|44
1605189410000|2020-11-12 13:56:50|4189.3|4186.5|4189.5|4186.7|4189.5|4186.7|4188.5|4185.7|45
1605189420000|2020-11-12 13:57:00|4189.9|4187.1|4189.5|4186.7|4189.9|4187.1|4189.5|4186.7|24
1605189430000|2020-11-12 13:57:10|4189.3|4186.5|4189.5|4186.7|4189.5|4186.7|4189.3|4186.5|37
1605189440000|2020-11-12 13:57:20|4189.3|4186.5|4189.3|4186.5|4189.5|4186.7|4189.3|4186.5|8
1605189450000|2020-11-12 13:57:30|4188.9|4186.1|4189.3|4186.5|4189.3|4186.5|4188.9|4186.1|13
1605189460000|2020-11-12 13:57:40|4189.5|4186.7|4190.5|4187.7|4190.5|4187.7|4189.3|4186.5|93
1605189470000|2020-11-12 13:57:50|4189.9|4187.1|4188.5|4185.7|4189.9|4187.1|4187.9|4185.1|97
1605189480000|2020-11-12 13:58:00|4188.4|4185.6|4188.5|4185.7|4188.5|4185.7|4187.9|4185.1|16
1605189490000|2020-11-12 13:58:10|4189.9|4187.1|4190.5|4187.7|4190.5|4187.7|4189.5|4186.7|88
1605189500000|2020-11-12 13:58:20|4189.5|4186.7|4190.5|4187.7|4190.5|4187.7|4189.5|4186.7|28
1605189510000|2020-11-12 13:58:30|4191.3|4188.5|4190.5|4187.7|4191.3|4188.5|4189.9|4187.1|184
1605189520000|2020-11-12 13:58:40|4190.3|4187.5|4190.5|4187.7|4190.5|4187.7|4188.9|4186.1|39
1605189530000|2020-11-12 13:58:50|4190.4|4187.6|4189.5|4186.7|4190.5|4187.7|4188.9|4186.1|9
1605189540000|2020-11-12 13:59:00|4189.9|4187.1|4189.5|4186.7|4189.9|4187.1|4189.4|4186.6|15
1605189550000|2020-11-12 13:59:10|4189.9|4187.1|4186.9|4184.1|4189.9|4187.1|4186.5|4183.7|79
1605189560000|2020-11-12 13:59:20|4186.5|4183.7|4185.3|4182.5|4187.5|4184.7|4184.3|4181.5|134
1605189570000|2020-11-12 13:59:30|4184.9|4182.1|4182.5|4179.7|4185.3|4182.5|4181.9|4179.1|69
1605189580000|2020-11-12 13:59:40|4182.3|4179.5|4180.9|4178.1|4182.9|4180.1|4180.5|4177.7|163
1605189590000|2020-11-12 13:59:50|4181.5|4178.7|4186.5|4183.7|4186.9|4184.1|4181.5|4178.7|122
1605189600000|2020-11-12 14:00:00|4186.7|4183.9|4190.5|4187.7|4193.5|4190.7|4186.5|4183.7|377
1605189610000|2020-11-12 14:00:10|4190.4|4187.6|4189.5|4186.7|4190.9|4188.1|4188.9|4186.1|56
1605189620000|2020-11-12 14:00:20|4188.7|4185.9|4187.9|4185.1|4189.5|4186.7|4185.9|4183.1|157
1605189630000|2020-11-12 14:00:30|4187.5|4184.7|4185.9|4183.1|4188.5|4185.7|4184.5|4181.7|80
1605189640000|2020-11-12 14:00:40|4185.5|4182.7|4184.9|4182.1|4185.9|4183.1|4184.5|4181.7|37
1605189650000|2020-11-12 14:00:50|4185.3|4182.5|4183.5|4180.7|4185.3|4182.5|4182.5|4179.7|43
1605189660000|2020-11-12 14:01:00|4182.9|4180.1|4185.4|4182.6|4186.5|4183.7|4182.9|4180.1|97
1605189670000|2020-11-12 14:01:10|4185.3|4182.5|4182.5|4179.7|4185.5|4182.7|4182.5|4179.7|34
1605189680000|2020-11-12 14:01:20|4183.3|4180.5|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|26
1605189690000|2020-11-12 14:01:30|4183.5|4180.7|4183.5|4180.7|4184.5|4181.7|4182.9|4180.1|76
1605189700000|2020-11-12 14:01:40|4183.3|4180.5|4181.3|4178.5|4183.5|4180.7|4180.5|4177.7|87
1605189710000|2020-11-12 14:01:50|4181|4178.2|4180.5|4177.7|4181.9|4179.1|4180.5|4177.7|74
1605189720000|2020-11-12 14:02:00|4180.9|4178.1|4180.9|4178.1|4181.5|4178.7|4180.9|4178.1|26
1605189730000|2020-11-12 14:02:10|4180.3|4177.5|4181.4|4178.6|4181.9|4179.1|4179.7|4176.9|136
1605189740000|2020-11-12 14:02:20|4181.3|4178.5|4181.9|4179.1|4183.3|4180.5|4180.5|4177.7|80
1605189750000|2020-11-12 14:02:30|4181.5|4178.7|4181.3|4178.5|4181.9|4179.1|4181.3|4178.5|20
1605189760000|2020-11-12 14:02:40|4181.4|4178.6|4184.5|4181.7|4184.5|4181.7|4181.4|4178.6|77
1605189770000|2020-11-12 14:02:50|4185.5|4182.7|4186.5|4183.7|4187.5|4184.7|4185.5|4182.7|69
1605189780000|2020-11-12 14:03:00|4186.9|4184.1|4188.9|4186.1|4189.5|4186.7|4186.9|4184.1|72
1605189790000|2020-11-12 14:03:10|4189.1|4186.3|4188.5|4185.7|4189.5|4186.7|4188.5|4185.7|21
1605189800000|2020-11-12 14:03:20|4187.9|4185.1|4188.5|4185.7|4188.9|4186.1|4186.5|4183.7|70
1605189810000|2020-11-12 14:03:30|4188.3|4185.5|4188.3|4185.5|4188.5|4185.7|4187.5|4184.7|39
1605189820000|2020-11-12 14:03:40|4188.5|4185.7|4189.9|4187.1|4190.5|4187.7|4188.5|4185.7|142
1605189830000|2020-11-12 14:03:50|4189.5|4186.7|4188.5|4185.7|4190.5|4187.7|4187.9|4185.1|68
1605189840000|2020-11-12 14:04:00|4187.9|4185.1|4182.3|4179.5|4187.9|4185.1|4182.3|4179.5|109
1605189850000|2020-11-12 14:04:10|4182.9|4180.1|4185.9|4183.1|4185.9|4183.1|4182.5|4179.7|65
1605189860000|2020-11-12 14:04:20|4185.3|4182.5|4185.9|4183.1|4185.9|4183.1|4185.3|4182.5|59
1605189870000|2020-11-12 14:04:30|4186.3|4183.5|4189.9|4187.1|4191.5|4188.7|4185.5|4182.7|305
1605189880000|2020-11-12 14:04:40|4189.5|4186.7|4188.9|4186.1|4190.9|4188.1|4188.5|4185.7|63
1605189890000|2020-11-12 14:04:50|4189.4|4186.6|4190.9|4188.1|4190.9|4188.1|4189.4|4186.6|159
1605189900000|2020-11-12 14:05:00|4192.3|4189.5|4189.3|4186.5|4192.3|4189.5|4188.9|4186.1|95
1605189910000|2020-11-12 14:05:10|4188.9|4186.1|4190.3|4187.5|4190.4|4187.6|4188.3|4185.5|103
1605189920000|2020-11-12 14:05:20|4190.5|4187.7|4191.9|4189.1|4192.3|4189.5|4190.5|4187.7|97
1605189930000|2020-11-12 14:05:30|4192.3|4189.5|4191.5|4188.7|4193.3|4190.5|4191.3|4188.5|95
1605189940000|2020-11-12 14:05:40|4191.3|4188.5|4191.4|4188.6|4191.9|4189.1|4190.9|4188.1|33
1605189950000|2020-11-12 14:05:50|4191.5|4188.7|4190.5|4187.7|4192.5|4189.7|4190.5|4187.7|50
1605189960000|2020-11-12 14:06:00|4190.9|4188.1|4189.9|4187.1|4190.9|4188.1|4189.3|4186.5|102
1605189970000|2020-11-12 14:06:10|4189.5|4186.7|4189.9|4187.1|4190.3|4187.5|4189.3|4186.5|56
1605189980000|2020-11-12 14:06:20|4190.3|4187.5|4190.4|4187.6|4191.3|4188.5|4189.5|4186.7|39
1605189990000|2020-11-12 14:06:30|4190.5|4187.7|4189.8|4187|4191.3|4188.5|4189.3|4186.5|60
1605190000000|2020-11-12 14:06:40|4189.4|4186.6|4189.4|4186.6|4190.5|4187.7|4189.3|4186.5|21
1605190010000|2020-11-12 14:06:50|4189.3|4186.5|4185.3|4182.5|4189.5|4186.7|4185.3|4182.5|105
1605190020000|2020-11-12 14:07:00|4185.5|4182.7|4187.3|4184.5|4187.3|4184.5|4185.5|4182.7|89
1605190030000|2020-11-12 14:07:10|4186.9|4184.1|4186.3|4183.5|4186.9|4184.1|4185.3|4182.5|18
1605190040000|2020-11-12 14:07:20|4185.9|4183.1|4184.9|4182.1|4185.9|4183.1|4184.9|4182.1|33
1605190050000|2020-11-12 14:07:30|4185.3|4182.5|4187.3|4184.5|4188.3|4185.5|4184.9|4182.1|47
1605190060000|2020-11-12 14:07:40|4186.9|4184.1|4185.3|4182.5|4186.9|4184.1|4184.9|4182.1|13
1605190070000|2020-11-12 14:07:50|4184.9|4182.1|4185.9|4183.1|4186.3|4183.5|4183.3|4180.5|53
1605190080000|2020-11-12 14:08:00|4186.3|4183.5|4185.8|4183|4186.3|4183.5|4185.3|4182.5|36
1605190090000|2020-11-12 14:08:10|4185.7|4182.9|4185.9|4183.1|4186.5|4183.7|4185.3|4182.5|26
1605190100000|2020-11-12 14:08:20|4185.5|4182.7|4187.3|4184.5|4187.3|4184.5|4185.3|4182.5|58
1605190110000|2020-11-12 14:08:30|4187.5|4184.7|4189.5|4186.7|4190.5|4187.7|4187.5|4184.7|1109
1605190120000|2020-11-12 14:08:40|4189.9|4187.1|4189.9|4187.1|4190.3|4187.5|4189.5|4186.7|7
1605190130000|2020-11-12 14:08:50|4189.5|4186.7|4191.5|4188.7|4191.9|4189.1|4189.3|4186.5|84
1605190140000|2020-11-12 14:09:00|4191.9|4189.1|4191.5|4188.7|4191.9|4189.1|4191.3|4188.5|32
1605190150000|2020-11-12 14:09:10|4192.3|4189.5|4191.9|4189.1|4192.3|4189.5|4191.3|4188.5|59
1605190160000|2020-11-12 14:09:20|4191.5|4188.7|4191.5|4188.7|4193.5|4190.7|4191.3|4188.5|117
1605190170000|2020-11-12 14:09:30|4191.9|4189.1|4189.3|4186.5|4191.9|4189.1|4189.3|4186.5|32
1605190180000|2020-11-12 14:09:40|4188.9|4186.1|4186.3|4183.5|4188.9|4186.1|4185.9|4183.1|74
1605190190000|2020-11-12 14:09:50|4186.4|4183.6|4189.5|4186.7|4189.5|4186.7|4186.4|4183.6|41
1605190200000|2020-11-12 14:10:00|4190.3|4187.5|4190.9|4188.1|4192.3|4189.5|4189.9|4187.1|47
1605190210000|2020-11-12 14:10:10|4190.3|4187.5|4191.5|4188.7|4191.5|4188.7|4190.3|4187.5|60
1605190220000|2020-11-12 14:10:20|4191.4|4188.6|4195.3|4192.5|4195.5|4192.7|4191.4|4188.6|161
1605190230000|2020-11-12 14:10:30|4195.5|4192.7|4194.9|4192.1|4195.5|4192.7|4193.5|4190.7|157
1605190240000|2020-11-12 14:10:40|4194.5|4191.7|4196.5|4193.7|4196.5|4193.7|4194.5|4191.7|156
1605190250000|2020-11-12 14:10:50|4195.5|4192.7|4196.9|4194.1|4196.9|4194.1|4195.5|4192.7|74
1605190260000|2020-11-12 14:11:00|4196.5|4193.7|4199.9|4197.1|4200.5|4197.7|4196.5|4193.7|262
1605190270000|2020-11-12 14:11:10|4200.3|4197.5|4197.5|4194.7|4200.3|4197.5|4197.5|4194.7|93
1605190280000|2020-11-12 14:11:20|4197.9|4195.1|4197.4|4194.6|4198.3|4195.5|4196.3|4193.5|182
1605190290000|2020-11-12 14:11:30|4197.5|4194.7|4197.3|4194.5|4197.5|4194.7|4197.3|4194.5|25
1605190300000|2020-11-12 14:11:40|4197.5|4194.7|4199.5|4196.7|4199.5|4196.7|4197.5|4194.7|104
1605190310000|2020-11-12 14:11:50|4199.9|4197.1|4198.3|4195.5|4200.5|4197.7|4197.9|4195.1|53
1605190320000|2020-11-12 14:12:00|4197.9|4195.1|4195.9|4193.1|4198.3|4195.5|4195.9|4193.1|58
1605190330000|2020-11-12 14:12:10|4196.3|4193.5|4198.3|4195.5|4199.3|4196.5|4196.3|4193.5|58
1605190340000|2020-11-12 14:12:20|4197.9|4195.1|4196.5|4193.7|4198.5|4195.7|4196.3|4193.5|74
1605190350000|2020-11-12 14:12:30|4196.9|4194.1|4196.3|4193.5|4197.3|4194.5|4194.5|4191.7|78
1605190360000|2020-11-12 14:12:40|4196.9|4194.1|4196.3|4193.5|4197.5|4194.7|4196.3|4193.5|27
1605190370000|2020-11-12 14:12:50|4196.5|4193.7|4196.9|4194.1|4197.3|4194.5|4194.9|4192.1|43
1605190380000|2020-11-12 14:13:00|4196.5|4193.7|4196.3|4193.5|4196.9|4194.1|4196.3|4193.5|28
1605190390000|2020-11-12 14:13:10|4196.5|4193.7|4197.3|4194.5|4198.3|4195.5|4196.3|4193.5|12
1605190400000|2020-11-12 14:13:20|4197.4|4194.6|4197.3|4194.5|4197.4|4194.6|4196.5|4193.7|16
1605190410000|2020-11-12 14:13:30|4197.5|4194.7|4197.3|4194.5|4198.5|4195.7|4197.3|4194.5|44
1605190420000|2020-11-12 14:13:40|4197.4|4194.6|4198.3|4195.5|4198.9|4196.1|4197.4|4194.6|28
1605190430000|2020-11-12 14:13:50|4198.4|4195.6|4200.3|4197.5|4200.3|4197.5|4198.4|4195.6|243
1605190440000|2020-11-12 14:14:00|4200.5|4197.7|4199.4|4196.6|4200.5|4197.7|4198.9|4196.1|83
1605190450000|2020-11-12 14:14:10|4199.3|4196.5|4199.5|4196.7|4199.9|4197.1|4199.3|4196.5|55
1605190460000|2020-11-12 14:14:20|4199.3|4196.5|4197.3|4194.5|4199.5|4196.7|4197.3|4194.5|102
1605190470000|2020-11-12 14:14:30|4197.5|4194.7|4197.3|4194.5|4197.5|4194.7|4195.3|4192.5|139
1605190480000|2020-11-12 14:14:40|4197.4|4194.6|4196.3|4193.5|4198.3|4195.5|4195.3|4192.5|39
1605190490000|2020-11-12 14:14:50|4196.4|4193.6|4195.5|4192.7|4196.5|4193.7|4190.9|4188.1|580
1605190500000|2020-11-12 14:15:00|4195.4|4192.6|4196.3|4193.5|4197.5|4194.7|4195.4|4192.6|154
1605190510000|2020-11-12 14:15:10|4195.9|4193.1|4193.9|4191.1|4195.9|4193.1|4192.9|4190.1|153
1605190520000|2020-11-12 14:15:20|4193.5|4190.7|4194.5|4191.7|4195.5|4192.7|4193.3|4190.5|59
1605190530000|2020-11-12 14:15:30|4194.9|4192.1|4194.5|4191.7|4195.3|4192.5|4194.5|4191.7|27
1605190540000|2020-11-12 14:15:40|4194.9|4192.1|4192.9|4190.1|4194.9|4192.1|4192.5|4189.7|35
1605190550000|2020-11-12 14:15:50|4193.3|4190.5|4194.5|4191.7|4196.3|4193.5|4193.3|4190.5|48
1605190560000|2020-11-12 14:16:00|4194.3|4191.5|4195.9|4193.1|4197.5|4194.7|4194.3|4191.5|282
1605190570000|2020-11-12 14:16:10|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|7
1605190580000|2020-11-12 14:16:20|4194.3|4191.5|4193.9|4191.1|4195.1|4192.3|4191.9|4189.1|60
1605190590000|2020-11-12 14:16:30|4194.3|4191.5|4194.5|4191.7|4194.5|4191.7|4193.9|4191.1|32
1605190600000|2020-11-12 14:16:40|4194.4|4191.6|4195.9|4193.1|4195.9|4193.1|4193.5|4190.7|19
1605190610000|2020-11-12 14:16:50|4195.5|4192.7|4197.5|4194.7|4197.5|4194.7|4195.5|4192.7|63
1605190620000|2020-11-12 14:17:00|4197.4|4194.6|4197.5|4194.7|4197.5|4194.7|4195.5|4192.7|35
1605190630000|2020-11-12 14:17:10|4197.3|4194.5|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|37
1605190640000|2020-11-12 14:17:20|4197.4|4194.6|4199.5|4196.7|4199.9|4197.1|4197.3|4194.5|184
1605190650000|2020-11-12 14:17:30|4198.9|4196.1|4199.5|4196.7|4200.5|4197.7|4198.5|4195.7|157
1605190660000|2020-11-12 14:17:40|4199|4196.2|4198.9|4196.1|4199.5|4196.7|4198.5|4195.7|16
1605190670000|2020-11-12 14:17:50|4199.3|4196.5|4198.5|4195.7|4199.3|4196.5|4198.5|4195.7|12
1605190680000|2020-11-12 14:18:00|4198.4|4195.6|4197.9|4195.1|4199.5|4196.7|4197.9|4195.1|19
1605190690000|2020-11-12 14:18:10|4198.3|4195.5|4197.5|4194.7|4198.9|4196.1|4197.3|4194.5|57
1605190700000|2020-11-12 14:18:20|4197.9|4195.1|4198.9|4196.1|4199.9|4197.1|4197.5|4194.7|41
1605190710000|2020-11-12 14:18:30|4199|4196.2|4198.9|4196.1|4199.5|4196.7|4198.5|4195.7|15
1605190720000|2020-11-12 14:18:40|4198.5|4195.7|4198.3|4195.5|4198.5|4195.7|4197.7|4194.9|30
1605190730000|2020-11-12 14:18:50|4198.5|4195.7|4197.4|4194.6|4198.5|4195.7|4196.9|4194.1|20
1605190740000|2020-11-12 14:19:00|4197.5|4194.7|4197.5|4194.7|4197.9|4195.1|4196.9|4194.1|18
1605190750000|2020-11-12 14:19:10|4197.4|4194.6|4194.9|4192.1|4197.5|4194.7|4194.5|4191.7|53
1605190760000|2020-11-12 14:19:20|4194.5|4191.7|4196.5|4193.7|4196.5|4193.7|4194.3|4191.5|58
1605190770000|2020-11-12 14:19:30|4196.4|4193.6|4196.9|4194.1|4196.9|4194.1|4195.9|4193.1|14
1605190780000|2020-11-12 14:19:40|4197.5|4194.7|4197.4|4194.6|4198.3|4195.5|4197.1|4194.3|28
1605190790000|2020-11-12 14:19:50|4197.5|4194.7|4196.3|4193.5|4197.5|4194.7|4196.3|4193.5|20
1605190800000|2020-11-12 14:20:00|4196.5|4193.7|4195.4|4192.6|4196.5|4193.7|4195.3|4192.5|28
1605190810000|2020-11-12 14:20:10|4195.5|4192.7|4192.5|4189.7|4195.5|4192.7|4192.3|4189.5|76
1605190820000|2020-11-12 14:20:20|4192.4|4189.6|4194.3|4191.5|4194.3|4191.5|4192.3|4189.5|37
1605190830000|2020-11-12 14:20:30|4193.9|4191.1|4192.3|4189.5|4194.3|4191.5|4191.9|4189.1|33
1605190840000|2020-11-12 14:20:40|4191.9|4189.1|4192.4|4189.6|4192.5|4189.7|4191.3|4188.5|42
1605190850000|2020-11-12 14:20:50|4192.5|4189.7|4192.3|4189.5|4193.3|4190.5|4192.3|4189.5|19
1605190860000|2020-11-12 14:21:00|4192.4|4189.6|4191.3|4188.5|4192.4|4189.6|4191.3|4188.5|39
1605190870000|2020-11-12 14:21:10|4190.9|4188.1|4189.3|4186.5|4191.3|4188.5|4189.3|4186.5|58
1605190880000|2020-11-12 14:21:20|4188.9|4186.1|4191.9|4189.1|4192.3|4189.5|4188.9|4186.1|49
1605190890000|2020-11-12 14:21:30|4192.3|4189.5|4194.9|4192.1|4195.9|4193.1|4191.5|4188.7|98
1605190900000|2020-11-12 14:21:40|4194.5|4191.7|4193.9|4191.1|4194.9|4192.1|4193.4|4190.6|60
1605190910000|2020-11-12 14:21:50|4194.3|4191.5|4193.3|4190.5|4194.9|4192.1|4192.3|4189.5|42
1605190920000|2020-11-12 14:22:00|4193.4|4190.6|4193.9|4191.1|4193.9|4191.1|4192.4|4189.6|27
1605190930000|2020-11-12 14:22:10|4194.5|4191.7|4194.9|4192.1|4195.4|4192.6|4192.9|4190.1|1435
1605190940000|2020-11-12 14:22:20|4195.3|4192.5|4195.9|4193.1|4196.3|4193.5|4194.4|4191.6|102
1605190950000|2020-11-12 14:22:30|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|16
1605190960000|2020-11-12 14:22:40|4194.3|4191.5|4194.9|4192.1|4195.9|4193.1|4194.3|4191.5|31
1605190970000|2020-11-12 14:22:50|4195.3|4192.5|4194.5|4191.7|4195.3|4192.5|4194.5|4191.7|9
1605190980000|2020-11-12 14:23:00|4195.3|4192.5|4196.5|4193.7|4196.5|4193.7|4194.9|4192.1|34
1605190990000|2020-11-12 14:23:10|4197.4|4194.6|4197.5|4194.7|4197.9|4195.1|4197.3|4194.5|25
1605191000000|2020-11-12 14:23:20|4197.8|4195|4199.5|4196.7|4201.3|4198.5|4197.8|4195|147
1605191010000|2020-11-12 14:23:30|4200.3|4197.5|4201.5|4198.7|4201.5|4198.7|4199.9|4197.1|110
1605191020000|2020-11-12 14:23:40|4201.9|4199.1|4205.9|4203.1|4206.3|4203.5|4201.5|4198.7|321
1605191030000|2020-11-12 14:23:50|4206.3|4203.5|4203.3|4200.5|4206.9|4204.1|4203.3|4200.5|179
1605191040000|2020-11-12 14:24:00|4202.4|4199.6|4203.5|4200.7|4204.3|4201.5|4201.5|4198.7|94
1605191050000|2020-11-12 14:24:10|4203.4|4200.6|4202.3|4199.5|4203.4|4200.6|4202.3|4199.5|55
1605191060000|2020-11-12 14:24:20|4201.5|4198.7|4203.9|4201.1|4204.3|4201.5|4201.5|4198.7|51
1605191070000|2020-11-12 14:24:30|4203.5|4200.7|4201.4|4198.6|4203.9|4201.1|4201.3|4198.5|86
1605191080000|2020-11-12 14:24:40|4201.5|4198.7|4202.5|4199.7|4203.3|4200.5|4201.5|4198.7|72
1605191090000|2020-11-12 14:24:50|4202.4|4199.6|4202.5|4199.7|4202.5|4199.7|4201.8|4199|44
1605191100000|2020-11-12 14:25:00|4202.4|4199.6|4203.5|4200.7|4203.9|4201.1|4202|4199.2|48
1605191110000|2020-11-12 14:25:10|4204.5|4201.7|4203.9|4201.1|4206.5|4203.7|4203.9|4201.1|91
1605191120000|2020-11-12 14:25:20|4204.5|4201.7|4204.5|4201.7|4205.3|4202.5|4203.9|4201.1|159
1605191130000|2020-11-12 14:25:30|4204.9|4202.1|4202.5|4199.7|4204.9|4202.1|4202.5|4199.7|40
1605191140000|2020-11-12 14:25:40|4201.9|4199.1|4200.5|4197.7|4201.9|4199.1|4200.5|4197.7|35
1605191150000|2020-11-12 14:25:50|4200.9|4198.1|4201.9|4199.1|4202.9|4200.1|4200.9|4198.1|32
1605191160000|2020-11-12 14:26:00|4202|4199.2|4203.5|4200.7|4204.5|4201.7|4201.5|4198.7|53
1605191170000|2020-11-12 14:26:10|4203.4|4200.6|4201.9|4199.1|4203.5|4200.7|4201.9|4199.1|41
1605191180000|2020-11-12 14:26:20|4202|4199.2|4202.3|4199.5|4202.5|4199.7|4201.5|4198.7|37
1605191190000|2020-11-12 14:26:30|4202.5|4199.7|4204.5|4201.7|4204.5|4201.7|4201.3|4198.5|108
1605191200000|2020-11-12 14:26:40|4205.3|4202.5|4205.5|4202.7|4205.5|4202.7|4204.5|4201.7|48
1605191210000|2020-11-12 14:26:50|4206.3|4203.5|4204.9|4202.1|4206.3|4203.5|4204.9|4202.1|27
1605191220000|2020-11-12 14:27:00|4205.1|4202.3|4203.5|4200.7|4205.1|4202.3|4203.3|4200.5|26
1605191230000|2020-11-12 14:27:10|4203.4|4200.6|4205.9|4203.1|4205.9|4203.1|4203.3|4200.5|75
1605191240000|2020-11-12 14:27:20|4206.5|4203.7|4205.9|4203.1|4207.5|4204.7|4205.9|4203.1|50
1605191250000|2020-11-12 14:27:30|4206.1|4203.3|4207.9|4205.1|4207.9|4205.1|4205.9|4203.1|60
1605191260000|2020-11-12 14:27:40|4208.3|4205.5|4206.5|4203.7|4208.4|4205.6|4206.5|4203.7|64
1605191270000|2020-11-12 14:27:50|4206.4|4203.6|4205.9|4203.1|4206.5|4203.7|4205.9|4203.1|45
1605191280000|2020-11-12 14:28:00|4206.5|4203.7|4207.9|4205.1|4208.3|4205.5|4206.5|4203.7|36
1605191290000|2020-11-12 14:28:10|4207.5|4204.7|4206.5|4203.7|4208.3|4205.5|4206.5|4203.7|29
1605191300000|2020-11-12 14:28:20|4206.9|4204.1|4204.9|4202.1|4206.9|4204.1|4204.3|4201.5|60
1605191310000|2020-11-12 14:28:30|4205.3|4202.5|4204.4|4201.6|4205.3|4202.5|4203.9|4201.1|12
1605191320000|2020-11-12 14:28:40|4204.3|4201.5|4204.9|4202.1|4204.9|4202.1|4203.3|4200.5|30
1605191330000|2020-11-12 14:28:50|4205.2|4202.4|4204.9|4202.1|4205.5|4202.7|4204.5|4201.7|21
1605191340000|2020-11-12 14:29:00|4205.3|4202.5|4205.3|4202.5|4205.5|4202.7|4204.9|4202.1|24
1605191350000|2020-11-12 14:29:10|4205.4|4202.6|4205.9|4203.1|4206.3|4203.5|4204.5|4201.7|23
1605191360000|2020-11-12 14:29:20|4205.5|4202.7|4204.9|4202.1|4206.3|4203.5|4204.9|4202.1|18
1605191370000|2020-11-12 14:29:30|4205.3|4202.5|4205.5|4202.7|4205.5|4202.7|4204.9|4202.1|64
1605191380000|2020-11-12 14:29:40|4205.3|4202.5|4205.5|4202.7|4205.5|4202.7|4204.5|4201.7|28
1605191390000|2020-11-12 14:29:50|4205.9|4203.1|4205.5|4202.7|4206.5|4203.7|4205.3|4202.5|83
1605191400000|2020-11-12 14:30:00|4205.9|4203.1|4205.9|4203.1|4208.3|4205.5|4205.5|4202.7|113
1605191410000|2020-11-12 14:30:10|4205.4|4202.6|4203.9|4201.1|4206.3|4203.5|4203.9|4201.1|189
1605191420000|2020-11-12 14:30:20|4203.5|4200.7|4205.3|4202.5|4205.5|4202.7|4202.5|4199.7|73
1605191430000|2020-11-12 14:30:30|4205.4|4202.6|4204.3|4201.5|4205.5|4202.7|4204.3|4201.5|59
1605191440000|2020-11-12 14:30:40|4204.4|4201.6|4203.9|4201.1|4204.9|4202.1|4203.5|4200.7|38
1605191450000|2020-11-12 14:30:50|4204.3|4201.5|4204.5|4201.7|4205.5|4202.7|4203.5|4200.7|64
1605191460000|2020-11-12 14:31:00|4204.3|4201.5|4204.9|4202.1|4206.3|4203.5|4204.3|4201.5|58
1605191470000|2020-11-12 14:31:10|4204.5|4201.7|4205.3|4202.5|4205.9|4203.1|4204.5|4201.7|47
1605191480000|2020-11-12 14:31:20|4204.9|4202.1|4206.9|4204.1|4207.9|4204.7|4204.9|4202.1|163
1605191490000|2020-11-12 14:31:30|4206.5|4203.7|4206.5|4203.7|4207.3|4204.5|4205.5|4202.7|56
1605191500000|2020-11-12 14:31:40|4206.3|4203.5|4204.5|4201.7|4206.3|4203.5|4204.3|4201.5|78
1605191510000|2020-11-12 14:31:50|4205.5|4202.7|4198.5|4195.7|4205.5|4202.7|4198.5|4195.7|173
1605191520000|2020-11-12 14:32:00|4198.3|4195.5|4198.5|4195.7|4199.5|4196.7|4196.5|4193.7|215
1605191530000|2020-11-12 14:32:10|4198.3|4195.5|4194.9|4192.1|4198.3|4195.5|4194.3|4191.5|117
1605191540000|2020-11-12 14:32:20|4194.8|4192|4200.5|4197.7|4200.5|4197.7|4193.5|4190.7|213
1605191550000|2020-11-12 14:32:30|4200.3|4197.5|4199.5|4196.7|4200.4|4197.6|4197.5|4194.7|71
1605191560000|2020-11-12 14:32:40|4198.9|4196.1|4201.4|4198.6|4201.5|4198.7|4198.9|4196.1|110
1605191570000|2020-11-12 14:32:50|4201.5|4198.7|4199.9|4197.1|4202.3|4199.5|4199.5|4196.7|62
1605191580000|2020-11-12 14:33:00|4200|4197.2|4200.9|4198.1|4201.5|4198.7|4199.5|4196.7|80
1605191590000|2020-11-12 14:33:10|4200.5|4197.7|4201.4|4198.6|4202.3|4199.5|4200.5|4197.7|44
1605191600000|2020-11-12 14:33:20|4201.5|4198.7|4201.5|4198.7|4201.9|4199.1|4201.3|4198.5|54
1605191610000|2020-11-12 14:33:30|4201.4|4198.6|4203.6|4200.8|4203.9|4201.1|4200.5|4197.7|113
1605191620000|2020-11-12 14:33:40|4203.3|4200.5|4201.6|4198.8|4203.3|4200.5|4201.3|4198.5|53
1605191630000|2020-11-12 14:33:50|4201.3|4198.5|4200.9|4198.1|4201.6|4198.8|4199.6|4196.8|63
1605191640000|2020-11-12 14:34:00|4201.3|4198.5|4201.3|4198.5|4202.6|4199.8|4198.9|4196.1|128
1605191650000|2020-11-12 14:34:10|4200.9|4198.1|4202.6|4199.8|4202.6|4199.8|4200.9|4198.1|52
1605191660000|2020-11-12 14:34:20|4202.4|4199.6|4201.3|4198.5|4202.6|4199.8|4200.9|4198.1|72
1605191670000|2020-11-12 14:34:30|4200.9|4198.1|4201.4|4198.6|4202.4|4199.6|4200.9|4198.1|43
1605191680000|2020-11-12 14:34:40|4201.3|4198.5|4200.3|4197.5|4201.3|4198.5|4199.3|4196.5|39
1605191690000|2020-11-12 14:34:50|4199.9|4197.1|4200.3|4197.5|4200.3|4197.5|4198.6|4195.8|43
1605191700000|2020-11-12 14:35:00|4200.6|4197.8|4196.3|4193.5|4200.6|4197.8|4196.3|4193.5|682
1605191710000|2020-11-12 14:35:10|4196.7|4193.9|4198.9|4196.1|4200.3|4197.5|4195.9|4193.1|48
1605191720000|2020-11-12 14:35:20|4199.3|4196.5|4200.6|4197.8|4200.6|4197.8|4198.9|4196.1|46
1605191730000|2020-11-12 14:35:30|4201.3|4198.5|4201.9|4199.1|4202.3|4199.5|4200.6|4197.8|45
1605191740000|2020-11-12 14:35:40|4201.4|4198.6|4202.9|4200.1|4203.3|4200.5|4201.3|4198.5|48
1605191750000|2020-11-12 14:35:50|4202.6|4199.8|4200.9|4198.1|4202.9|4200.1|4200.3|4197.5|40
1605191760000|2020-11-12 14:36:00|4200.6|4197.8|4201.6|4198.8|4201.6|4198.8|4200.3|4197.5|21
1605191770000|2020-11-12 14:36:10|4201.3|4198.5|4201.9|4199.1|4202.3|4199.5|4200.6|4197.8|17
1605191780000|2020-11-12 14:36:20|4202.3|4199.5|4201.9|4199.1|4202.3|4199.5|4200.3|4197.5|44
1605191790000|2020-11-12 14:36:30|4201.6|4198.8|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|37
1605191800000|2020-11-12 14:36:40|4200.9|4198.1|4200.9|4198.1|4200.9|4198.1|4199.3|4196.5|50
1605191810000|2020-11-12 14:36:50|4200.6|4197.8|4200.3|4197.5|4201.3|4198.5|4200.3|4197.5|13
1605191820000|2020-11-12 14:37:00|4199.9|4197.1|4200.6|4197.8|4200.6|4197.8|4199.9|4197.1|20
1605191830000|2020-11-12 14:37:10|4201.3|4198.5|4200.9|4198.1|4202.3|4199.5|4199.9|4197.1|51
1605191840000|2020-11-12 14:37:20|4201.3|4198.5|4200.9|4198.1|4201.3|4198.5|4200.3|4197.5|103
1605191850000|2020-11-12 14:37:30|4201.6|4198.8|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|24
1605191860000|2020-11-12 14:37:40|4200.4|4197.6|4197.4|4194.6|4200.4|4197.6|4197.3|4194.5|41
1605191870000|2020-11-12 14:37:50|4197.6|4194.8|4198.3|4195.5|4200.4|4197.6|4197.6|4194.8|47
1605191880000|2020-11-12 14:38:00|4198.6|4195.8|4198.3|4195.5|4198.9|4196.1|4197.3|4194.5|50
1605191890000|2020-11-12 14:38:10|4198.6|4195.8|4198.3|4195.5|4199.6|4196.8|4197.6|4194.8|27
1605191900000|2020-11-12 14:38:20|4197.9|4195.1|4200.6|4197.8|4201.3|4198.5|4197.9|4195.1|26
1605191910000|2020-11-12 14:38:30|4200.3|4197.5|4201|4198.2|4201.3|4198.5|4199.3|4196.5|47
1605191920000|2020-11-12 14:38:40|4200.6|4197.8|4200.3|4197.5|4201.3|4198.5|4200|4197.2|14
1605191930000|2020-11-12 14:38:50|4201|4198.2|4200.6|4197.8|4201|4198.2|4200.3|4197.5|30
1605191940000|2020-11-12 14:39:00|4201.3|4198.5|4204|4201.2|4204.3|4201.5|4201|4198.2|97
1605191950000|2020-11-12 14:39:10|4204.3|4201.5|4205.5|4202.7|4205.6|4202.8|4203.3|4200.5|64
1605191960000|2020-11-12 14:39:20|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.3|4202.5|58
1605191970000|2020-11-12 14:39:30|4205.3|4202.5|4205.6|4202.8|4205.6|4202.8|4204.6|4201.8|71
1605191980000|2020-11-12 14:39:40|4206.6|4203.8|4206|4203.2|4207.6|4204.8|4206|4203.2|48
1605191990000|2020-11-12 14:39:50|4205.6|4202.8|4202.6|4199.8|4205.6|4202.8|4202.6|4199.8|53
1605192000000|2020-11-12 14:40:00|4202.3|4199.5|4202.6|4199.8|4204|4201.2|4202.3|4199.5|28
1605192010000|2020-11-12 14:40:10|4202.5|4199.7|4201|4198.2|4202.6|4199.8|4200.3|4197.5|155
1605192020000|2020-11-12 14:40:20|4201.2|4198.4|4202.5|4199.7|4202.6|4199.8|4200.6|4197.8|40
1605192030000|2020-11-12 14:40:30|4202.6|4199.8|4203.6|4200.8|4203.6|4200.8|4202|4199.2|22
1605192040000|2020-11-12 14:40:40|4204.3|4201.5|4202.6|4199.8|4204.6|4201.8|4201.6|4198.8|48
1605192050000|2020-11-12 14:40:50|4202|4199.2|4202.6|4199.8|4202.6|4199.8|4201.6|4198.8|39
1605192060000|2020-11-12 14:41:00|4202.3|4199.5|4202.5|4199.7|4202.6|4199.8|4201.6|4198.8|19
1605192070000|2020-11-12 14:41:10|4202.6|4199.8|4201.5|4198.7|4202.6|4199.8|4200.6|4197.8|16
1605192080000|2020-11-12 14:41:20|4201.6|4198.8|4200.6|4197.8|4201.6|4198.8|4200.3|4197.5|43
1605192090000|2020-11-12 14:41:30|4201|4198.2|4200.6|4197.8|4201.6|4198.8|4200.6|4197.8|45
1605192100000|2020-11-12 14:41:40|4199.6|4196.8|4201|4198.2|4201|4198.2|4199.6|4196.8|52
1605192110000|2020-11-12 14:41:50|4200.6|4197.8|4200|4197.2|4201|4198.2|4199.6|4196.8|9
1605192120000|2020-11-12 14:42:00|4199.6|4196.8|4200.6|4197.8|4200.6|4197.8|4199.3|4196.5|37
1605192130000|2020-11-12 14:42:10|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|17
1605192140000|2020-11-12 14:42:20|4202.3|4199.5|4201.6|4198.8|4202.3|4199.5|4201|4198.2|39
1605192150000|2020-11-12 14:42:30|4201.3|4198.5|4201|4198.2|4201.5|4198.7|4200.6|4197.8|9
1605192160000|2020-11-12 14:42:40|4200.6|4197.8|4194.6|4191.8|4201|4198.2|4193.6|4190.8|107
1605192170000|2020-11-12 14:42:50|4194.3|4191.5|4193|4190.2|4194.6|4191.8|4192.3|4189.5|185
1605192180000|2020-11-12 14:43:00|4192.6|4189.8|4193.3|4190.5|4193.6|4190.8|4192|4189.2|61
1605192190000|2020-11-12 14:43:10|4193.6|4190.8|4191|4188.2|4193.6|4190.8|4190.3|4187.5|108
1605192200000|2020-11-12 14:43:20|4191.3|4188.5|4191.4|4188.6|4192.6|4189.8|4191|4188.2|61
1605192210000|2020-11-12 14:43:30|4190.6|4187.8|4190.5|4187.7|4191.4|4188.6|4189.6|4186.8|76
1605192220000|2020-11-12 14:43:40|4190.6|4187.8|4196|4193.2|4196.4|4193.6|4190.6|4187.8|102
1605192230000|2020-11-12 14:43:50|4196.4|4193.6|4198|4195.2|4198.4|4195.6|4196|4193.2|52
1605192240000|2020-11-12 14:44:00|4198.4|4195.6|4198.6|4195.8|4200.4|4197.6|4198.4|4195.6|85
1605192250000|2020-11-12 14:44:10|4198.5|4195.7|4201|4198.2|4201|4198.2|4198.4|4195.6|37
1605192260000|2020-11-12 14:44:20|4200.6|4197.8|4200.5|4197.7|4202.4|4199.6|4200.4|4197.6|81
1605192270000|2020-11-12 14:44:30|4200.4|4197.6|4200.6|4197.8|4201.5|4198.7|4200.4|4197.6|45
1605192280000|2020-11-12 14:44:40|4200.5|4197.7|4200.5|4197.7|4200.6|4197.8|4200.4|4197.6|20
1605192290000|2020-11-12 14:44:50|4200.6|4197.8|4200.6|4197.8|4202|4199.2|4200.4|4197.6|31
1605192300000|2020-11-12 14:45:00|4201|4198.2|4200.4|4197.6|4201.4|4198.6|4199.6|4196.8|12
1605192310000|2020-11-12 14:45:10|4201|4198.2|4201|4198.2|4202.4|4199.6|4199.6|4196.8|71
1605192320000|2020-11-12 14:45:20|4200.6|4197.8|4200|4197.2|4200.6|4197.8|4199.6|4196.8|31
1605192330000|2020-11-12 14:45:30|4200.4|4197.6|4199.6|4196.8|4200.5|4197.7|4198.6|4195.8|41
1605192340000|2020-11-12 14:45:40|4200.4|4197.6|4205|4202.2|4205.4|4202.6|4200|4197.2|108
1605192350000|2020-11-12 14:45:50|4204.6|4201.8|4204|4201.2|4205|4202.2|4204|4201.2|20
1605192360000|2020-11-12 14:46:00|4204.5|4201.7|4204|4201.2|4206|4203.2|4203.6|4200.8|65
1605192370000|2020-11-12 14:46:10|4203.6|4200.8|4202|4199.2|4204|4201.2|4201.6|4198.8|47
1605192380000|2020-11-12 14:46:20|4202.4|4199.6|4202.6|4199.8|4202.6|4199.8|4202|4199.2|10
1605192390000|2020-11-12 14:46:30|4202.4|4199.6|4200.4|4197.6|4202.6|4199.8|4200.4|4197.6|68
1605192400000|2020-11-12 14:46:40|4200|4197.2|4200.6|4197.8|4200.6|4197.8|4199.5|4196.7|30
1605192410000|2020-11-12 14:46:50|4200.8|4198|4204.5|4201.7|4205|4202.2|4200.4|4197.6|156
1605192420000|2020-11-12 14:47:00|4204.6|4201.8|4205.6|4202.8|4207|4204.2|4204.6|4201.8|69
1605192430000|2020-11-12 14:47:10|4206|4203.2|4205.6|4202.8|4206.6|4203.8|4205.6|4202.8|28
1605192440000|2020-11-12 14:47:20|4206|4203.2|4205.6|4202.8|4206.6|4203.8|4204.6|4201.8|51
1605192450000|2020-11-12 14:47:30|4205.4|4202.6|4205.6|4202.8|4205.6|4202.8|4205.4|4202.6|81
1605192460000|2020-11-12 14:47:40|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4205.6|4202.8|39
1605192470000|2020-11-12 14:47:50|4206.4|4203.6|4206|4203.2|4206.6|4203.8|4205.6|4202.8|26
1605192480000|2020-11-12 14:48:00|4206.2|4203.4|4206|4203.2|4206.6|4203.8|4205.6|4202.8|40
1605192490000|2020-11-12 14:48:10|4206.6|4203.8|4210.4|4207.6|4210.6|4207.8|4206.6|4203.8|544
1605192500000|2020-11-12 14:48:20|4210.5|4207.7|4208.5|4205.7|4210.6|4207.8|4207.6|4204.8|76
1605192510000|2020-11-12 14:48:30|4208.6|4205.8|4206.4|4203.6|4208.6|4205.8|4206|4203.2|43
1605192520000|2020-11-12 14:48:40|4206.6|4203.8|4206.4|4203.6|4207|4204.2|4205.4|4202.6|34
1605192530000|2020-11-12 14:48:50|4206.6|4203.8|4206.4|4203.6|4206.6|4203.8|4206.4|4203.6|43
1605192540000|2020-11-12 14:49:00|4206|4203.2|4205.4|4202.6|4206.4|4203.6|4205|4202.2|51
1605192550000|2020-11-12 14:49:10|4205.5|4202.7|4203.5|4200.7|4205.5|4202.7|4203.4|4200.6|71
1605192560000|2020-11-12 14:49:20|4203.4|4200.6|4203.4|4200.6|4204.5|4201.7|4203|4200.2|63
1605192570000|2020-11-12 14:49:30|4203|4200.2|4203.4|4200.6|4204|4201.2|4203|4200.2|31
1605192580000|2020-11-12 14:49:40|4204|4201.2|4202.4|4199.6|4204|4201.2|4198.4|4195.6|239
1605192590000|2020-11-12 14:49:50|4202.6|4199.8|4205|4202.2|4205.4|4202.6|4202.4|4199.6|64
1605192600000|2020-11-12 14:50:00|4204.6|4201.8|4205.5|4202.7|4205.6|4202.8|4204.6|4201.8|64
1605192610000|2020-11-12 14:50:10|4205.6|4202.8|4208|4205.2|4208|4205.2|4205.6|4202.8|71
1605192620000|2020-11-12 14:50:20|4207.6|4204.8|4206.5|4203.7|4207.6|4204.8|4205.6|4202.8|58
1605192630000|2020-11-12 14:50:30|4206.4|4203.6|4203|4200.2|4207.4|4204.6|4202.6|4199.8|73
1605192640000|2020-11-12 14:50:40|4202.9|4200.1|4203.6|4200.8|4205.4|4202.6|4202|4199.2|44
1605192650000|2020-11-12 14:50:50|4203.5|4200.7|4203|4200.2|4203.6|4200.8|4202.6|4199.8|10
1605192660000|2020-11-12 14:51:00|4202.6|4199.8|4199.4|4196.6|4202.6|4199.8|4199.4|4196.6|60
1605192670000|2020-11-12 14:51:10|4199.5|4196.7|4198.4|4195.6|4199.6|4196.8|4197.6|4194.8|77
1605192680000|2020-11-12 14:51:20|4198.6|4195.8|4197|4194.2|4199|4196.2|4197|4194.2|120
1605192690000|2020-11-12 14:51:30|4196.8|4194|4197.4|4194.6|4198.4|4195.6|4195.4|4192.6|99
1605192700000|2020-11-12 14:51:40|4198|4195.2|4201.4|4198.6|4201.5|4198.7|4197.4|4194.6|75
1605192710000|2020-11-12 14:51:50|4200.6|4197.8|4202.4|4199.6|4203.4|4200.6|4200.6|4197.8|32
1605192720000|2020-11-12 14:52:00|4202|4199.2|4204.6|4201.8|4205.6|4202.8|4202|4199.2|99
1605192730000|2020-11-12 14:52:10|4204.5|4201.7|4204.6|4201.8|4205.4|4202.6|4204|4201.2|25
1605192740000|2020-11-12 14:52:20|4204.4|4201.6|4206.6|4203.8|4206.6|4203.8|4202.6|4199.8|99
1605192750000|2020-11-12 14:52:30|4206.5|4203.7|4205.6|4202.8|4206.6|4203.8|4205.6|4202.8|112
1605192760000|2020-11-12 14:52:40|4205.4|4202.6|4206.6|4203.8|4206.6|4203.8|4204|4201.2|117
1605192770000|2020-11-12 14:52:50|4206.1|4203.3|4206.6|4203.8|4207.6|4204.8|4206|4203.2|69
1605192780000|2020-11-12 14:53:00|4207.4|4204.6|4207.6|4204.8|4209.6|4206.8|4207|4204.2|152
1605192790000|2020-11-12 14:53:10|4208|4205.2|4210|4207.2|4211.4|4208.6|4207.6|4204.8|135
1605192800000|2020-11-12 14:53:20|4210.4|4207.6|4210.4|4207.6|4210.6|4207.8|4208.6|4205.8|186
1605192810000|2020-11-12 14:53:30|4209.6|4206.8|4211.5|4208.7|4211.6|4208.8|4209.6|4206.8|138
1605192820000|2020-11-12 14:53:40|4211|4208.2|4213.6|4210.8|4215|4212.2|4210.6|4207.8|230
1605192830000|2020-11-12 14:53:50|4214|4211.2|4214.6|4211.8|4215.6|4212.8|4214|4211.2|125
1605192840000|2020-11-12 14:54:00|4214.4|4211.6|4212.6|4209.8|4215.4|4212.6|4212.6|4209.8|74
1605192850000|2020-11-12 14:54:10|4213|4210.2|4215|4212.2|4215.6|4212.8|4213|4210.2|68
1605192860000|2020-11-12 14:54:20|4214.6|4211.8|4217.6|4214.8|4218.6|4215.8|4214.5|4211.7|220
1605192870000|2020-11-12 14:54:30|4218|4215.2|4220.6|4217.8|4222.4|4219.6|4217.4|4214.6|672
1605192880000|2020-11-12 14:54:40|4221.4|4218.6|4220.4|4217.6|4221.6|4218.8|4219.6|4216.8|175
1605192890000|2020-11-12 14:54:50|4220.6|4217.8|4216.6|4213.8|4220.6|4217.8|4215.6|4212.8|96
1605192900000|2020-11-12 14:55:00|4216|4213.2|4217.4|4214.6|4220.6|4217.8|4215.6|4212.8|141
1605192910000|2020-11-12 14:55:10|4217|4214.2|4218.6|4215.8|4219.4|4216.6|4216|4213.2|75
1605192920000|2020-11-12 14:55:20|4219|4216.2|4221.6|4218.8|4221.6|4218.8|4217.6|4214.8|59
1605192930000|2020-11-12 14:55:30|4222|4219.2|4221.6|4218.8|4223.4|4220.6|4220.5|4217.7|131
1605192940000|2020-11-12 14:55:40|4222|4219.2|4223.6|4220.8|4223.6|4220.8|4221.6|4218.8|82
1605192950000|2020-11-12 14:55:50|4223.5|4220.7|4224.4|4221.6|4226.4|4223.6|4223.4|4220.6|280
1605192960000|2020-11-12 14:56:00|4224.5|4221.7|4224.4|4221.6|4225.4|4222.6|4223.6|4220.8|72
1605192970000|2020-11-12 14:56:10|4224|4221.2|4223.4|4220.6|4224.4|4221.6|4223.4|4220.6|27
1605192980000|2020-11-12 14:56:20|4223|4220.2|4221|4218.2|4223|4220.2|4218.4|4215.6|177
1605192990000|2020-11-12 14:56:30|4220.4|4217.6|4221.4|4218.6|4221.8|4219|4220|4217.2|93
1605193000000|2020-11-12 14:56:40|4221.5|4218.7|4220.4|4217.6|4222|4219.2|4220.4|4217.6|76
1605193010000|2020-11-12 14:56:50|4220|4217.2|4221.4|4218.6|4221.9|4219.1|4219.9|4217.1|34
1605193020000|2020-11-12 14:57:00|4221|4218.2|4220.6|4217.8|4221.6|4218.8|4220.5|4217.7|33
1605193030000|2020-11-12 14:57:10|4221|4218.2|4220.4|4217.6|4221.4|4218.6|4219.5|4216.7|27
1605193040000|2020-11-12 14:57:20|4220|4217.2|4224|4221.2|4224.5|4221.7|4220|4217.2|71
1605193050000|2020-11-12 14:57:30|4224.5|4221.7|4223|4220.2|4225.4|4222.6|4223|4220.2|45
1605193060000|2020-11-12 14:57:40|4223.4|4220.6|4221.6|4218.8|4224|4221.2|4221.6|4218.8|37
1605193070000|2020-11-12 14:57:50|4221.5|4218.7|4222|4219.2|4222.6|4219.8|4220.6|4217.8|128
1605193080000|2020-11-12 14:58:00|4222.4|4219.6|4222.6|4219.8|4223.4|4220.6|4222.4|4219.6|20
1605193090000|2020-11-12 14:58:10|4223|4220.2|4222.6|4219.8|4225.4|4222.6|4222.6|4219.8|62
1605193100000|2020-11-12 14:58:20|4222.4|4219.6|4223.5|4220.7|4224|4221.2|4221.5|4218.7|46
1605193110000|2020-11-12 14:58:30|4223.4|4220.6|4224|4221.2|4224.4|4221.6|4222.6|4219.8|38
1605193120000|2020-11-12 14:58:40|4223.9|4221.1|4224.4|4221.6|4225.4|4222.6|4223.5|4220.7|47
1605193130000|2020-11-12 14:58:50|4224.6|4221.8|4224.5|4221.7|4225.5|4222.7|4224|4221.2|65
1605193140000|2020-11-12 14:59:00|4224.6|4221.8|4224.4|4221.6|4224.6|4221.8|4223.6|4220.8|33
1605193150000|2020-11-12 14:59:10|4224.6|4221.8|4227.6|4224.8|4228.4|4225.6|4224.6|4221.8|161
1605193160000|2020-11-12 14:59:20|4227.5|4224.7|4224.4|4221.6|4227.5|4224.7|4224.4|4221.6|74
1605193170000|2020-11-12 14:59:30|4224.6|4221.8|4223.4|4220.6|4225.4|4222.6|4222.4|4219.6|57
1605193180000|2020-11-12 14:59:40|4223|4220.2|4225.4|4222.6|4225.6|4222.8|4223|4220.2|53
1605193190000|2020-11-12 14:59:50|4225|4222.2|4222.4|4219.6|4225.4|4222.6|4222.4|4219.6|66
1605193200000|2020-11-12 15:00:00|4221.4|4218.6|4223|4220.2|4223.6|4220.8|4221.4|4218.6|83
1605193210000|2020-11-12 15:00:10|4222.5|4219.7|4225|4222.2|4225.5|4222.7|4222.4|4219.6|63
1605193220000|2020-11-12 15:00:20|4225.4|4222.6|4224.6|4221.8|4225.6|4222.8|4224.6|4221.8|42
1605193230000|2020-11-12 15:00:30|4225|4222.2|4222.4|4219.6|4225.6|4222.8|4222.4|4219.6|121
1605193240000|2020-11-12 15:00:40|4222|4219.2|4223.4|4220.6|4223.6|4220.8|4221.4|4218.6|54
1605193250000|2020-11-12 15:00:50|4223|4220.2|4223|4220.2|4224|4221.2|4223|4220.2|15
1605193260000|2020-11-12 15:01:00|4222.6|4219.8|4226.4|4223.6|4226.6|4223.8|4222.4|4219.6|68
1605193270000|2020-11-12 15:01:10|4226.6|4223.8|4227.4|4224.6|4228.4|4225.6|4226.4|4223.6|83
1605193280000|2020-11-12 15:01:20|4227.5|4224.7|4228.4|4225.6|4228.6|4225.8|4226.6|4223.8|65
1605193290000|2020-11-12 15:01:30|4228|4225.2|4227.6|4224.8|4228|4225.2|4227.4|4224.6|30
1605193300000|2020-11-12 15:01:40|4227.4|4224.6|4226.6|4223.8|4227.6|4224.8|4225.6|4222.8|59
1605193310000|2020-11-12 15:01:50|4226.5|4223.7|4227.5|4224.7|4227.6|4224.8|4225.6|4222.8|49
1605193320000|2020-11-12 15:02:00|4227.4|4224.6|4227.5|4224.7|4227.6|4224.8|4226.5|4223.7|147
1605193330000|2020-11-12 15:02:10|4227.6|4224.8|4227.4|4224.6|4229|4226.2|4227|4224.2|74
1605193340000|2020-11-12 15:02:20|4226.6|4223.8|4226.6|4223.8|4227.6|4224.8|4226.6|4223.8|54
1605193350000|2020-11-12 15:02:30|4227|4224.2|4226|4223.2|4227|4224.2|4225.4|4222.6|82
1605193360000|2020-11-12 15:02:40|4225.6|4222.8|4226.5|4223.7|4226.5|4223.7|4225.6|4222.8|32
1605193370000|2020-11-12 15:02:50|4226.6|4223.8|4223.6|4220.8|4226.6|4223.8|4222.6|4219.8|187
1605193380000|2020-11-12 15:03:00|4224|4221.2|4224|4221.2|4225|4222.2|4223.6|4220.8|61
1605193390000|2020-11-12 15:03:10|4224.4|4221.6|4222.6|4219.8|4224.6|4221.8|4222|4219.2|64
1605193400000|2020-11-12 15:03:20|4222.5|4219.7|4218|4215.2|4222.6|4219.8|4218|4215.2|212
1605193410000|2020-11-12 15:03:30|4218.4|4215.6|4219.4|4216.6|4219.6|4216.8|4217|4214.2|108
1605193420000|2020-11-12 15:03:40|4219|4216.2|4217.5|4214.7|4219|4216.2|4216.4|4213.6|199
1605193430000|2020-11-12 15:03:50|4217.4|4214.6|4216.4|4213.6|4218|4215.2|4215.4|4212.6|101
1605193440000|2020-11-12 15:04:00|4216|4213.2|4215.6|4212.8|4216|4213.2|4214.6|4211.8|82
1605193450000|2020-11-12 15:04:10|4215.5|4212.7|4217|4214.2|4217.4|4214.6|4215.5|4212.7|38
1605193460000|2020-11-12 15:04:20|4216.4|4213.6|4217.6|4214.8|4217.6|4214.8|4216.4|4213.6|40
1605193470000|2020-11-12 15:04:30|4217.5|4214.7|4217.6|4214.8|4219.4|4216.6|4217.4|4214.6|121
1605193480000|2020-11-12 15:04:40|4218|4215.2|4218.6|4215.8|4219.4|4216.6|4217.6|4214.8|19
1605193490000|2020-11-12 15:04:50|4218.4|4215.6|4216.4|4213.6|4218.4|4215.6|4215.6|4212.8|45
1605193500000|2020-11-12 15:05:00|4216.6|4213.8|4216|4213.2|4218.4|4215.6|4216|4213.2|74
1605193510000|2020-11-12 15:05:10|4216.4|4213.6|4215.5|4212.7|4217.6|4214.8|4214.6|4211.8|87
1605193520000|2020-11-12 15:05:20|4215.4|4212.6|4216|4213.2|4216.4|4213.6|4215|4212.2|30
1605193530000|2020-11-12 15:05:30|4216.4|4213.6|4217.6|4214.8|4218.4|4215.6|4215.6|4212.8|89
1605193540000|2020-11-12 15:05:40|4217.4|4214.6|4216|4213.2|4217.4|4214.6|4215.6|4212.8|26
1605193550000|2020-11-12 15:05:50|4215.6|4212.8|4214.6|4211.8|4216.4|4213.6|4214.6|4211.8|114
1605193560000|2020-11-12 15:06:00|4215.6|4212.8|4217.6|4214.8|4218.4|4215.6|4215.6|4212.8|33
1605193570000|2020-11-12 15:06:10|4217.5|4214.7|4216.6|4213.8|4217.6|4214.8|4216.4|4213.6|9
1605193580000|2020-11-12 15:06:20|4216.4|4213.6|4216.6|4213.8|4216.6|4213.8|4214.6|4211.8|68
1605193590000|2020-11-12 15:06:30|4217.4|4214.6|4217|4214.2|4218.4|4215.6|4217|4214.2|61
1605193600000|2020-11-12 15:06:40|4216.6|4213.8|4217|4214.2|4217.4|4214.6|4216.6|4213.8|6
1605193610000|2020-11-12 15:06:50|4217.4|4214.6|4219.4|4216.6|4219.4|4216.6|4217.4|4214.6|22
1605193620000|2020-11-12 15:07:00|4219|4216.2|4222.6|4219.8|4222.6|4219.8|4218.6|4215.8|82
1605193630000|2020-11-12 15:07:10|4223|4220.2|4226.6|4223.8|4227.4|4224.6|4223|4220.2|124
1605193640000|2020-11-12 15:07:20|4227|4224.2|4226.6|4223.8|4227.6|4224.8|4226.6|4223.8|83
1605193650000|2020-11-12 15:07:30|4227|4224.2|4227|4224.2|4227.6|4224.8|4226.6|4223.8|69
1605193660000|2020-11-12 15:07:40|4226.6|4223.8|4226.6|4223.8|4226.6|4223.8|4225.6|4222.8|47
1605193670000|2020-11-12 15:07:50|4226.5|4223.7|4226.5|4223.7|4227.4|4224.6|4225.6|4222.8|22
1605193680000|2020-11-12 15:08:00|4226.6|4223.8|4229.6|4226.8|4229.6|4226.8|4226.6|4223.8|138
1605193690000|2020-11-12 15:08:10|4229.4|4226.6|4230.6|4227.8|4231|4228.2|4229|4226.2|168
1605193700000|2020-11-12 15:08:20|4230.4|4227.6|4231|4228.2|4231.4|4228.6|4229.6|4226.8|47
1605193710000|2020-11-12 15:08:30|4231.4|4228.6|4232.6|4229.8|4235.4|4232.6|4230.6|4227.8|366
1605193720000|2020-11-12 15:08:40|4232.2|4229.4|4232.6|4229.8|4233.6|4230.8|4231.6|4228.8|97
1605193730000|2020-11-12 15:08:50|4233|4230.2|4233.6|4230.8|4234.6|4231.8|4233|4230.2|112
1605193740000|2020-11-12 15:09:00|4234|4231.2|4235|4232.2|4235.4|4232.6|4233.6|4230.8|40
1605193750000|2020-11-12 15:09:10|4234.6|4231.8|4234|4231.2|4235|4232.2|4232|4229.2|139
1605193760000|2020-11-12 15:09:20|4233.6|4230.8|4233.4|4230.6|4233.6|4230.8|4233.4|4230.6|29
1605193770000|2020-11-12 15:09:30|4233.6|4230.8|4232.6|4229.8|4234.4|4231.6|4232.4|4229.6|49
1605193780000|2020-11-12 15:09:40|4232.4|4229.6|4234.4|4231.6|4234.6|4231.8|4232.4|4229.6|103
1605193790000|2020-11-12 15:09:50|4234|4231.2|4233.5|4230.7|4234.6|4231.8|4233.4|4230.6|41
1605193800000|2020-11-12 15:10:00|4233.6|4230.8|4234.4|4231.6|4234.6|4231.8|4232.6|4229.8|67
1605193810000|2020-11-12 15:10:10|4234|4231.2|4234.4|4231.6|4236.4|4233.6|4233.5|4230.7|102
1605193820000|2020-11-12 15:10:20|4234.5|4231.7|4234.4|4231.6|4235.4|4232.6|4234.4|4231.6|80
1605193830000|2020-11-12 15:10:30|4234.5|4231.7|4234.4|4231.6|4234.6|4231.8|4234.4|4231.6|19
1605193840000|2020-11-12 15:10:40|4234.6|4231.8|4235.5|4232.7|4235.6|4232.8|4234.4|4231.6|87
1605193850000|2020-11-12 15:10:50|4235.4|4232.6|4234.4|4231.6|4236.4|4233.6|4234.4|4231.6|52
1605193860000|2020-11-12 15:11:00|4234.6|4231.8|4234.4|4231.6|4235|4232.2|4233.4|4230.6|84
1605193870000|2020-11-12 15:11:10|4234.6|4231.8|4231|4228.2|4235.4|4232.6|4230.4|4227.6|195
1605193880000|2020-11-12 15:11:20|4230.6|4227.8|4228.4|4225.6|4230.6|4227.8|4228.4|4225.6|101
1605193890000|2020-11-12 15:11:30|4228.6|4225.8|4228.4|4225.6|4229.4|4226.6|4228.4|4225.6|105
1605193900000|2020-11-12 15:11:40|4227.6|4224.8|4227|4224.2|4228.6|4225.8|4225.6|4222.8|175
1605193910000|2020-11-12 15:11:50|4227.4|4224.6|4227.4|4224.6|4227.4|4224.6|4226.4|4223.6|57
1605193920000|2020-11-12 15:12:00|4227|4224.2|4225.6|4222.8|4227.4|4224.6|4225.4|4222.6|81
1605193930000|2020-11-12 15:12:10|4225.4|4222.6|4227|4224.2|4227.6|4224.8|4224.6|4221.8|106
1605193940000|2020-11-12 15:12:20|4227.4|4224.6|4228|4225.2|4230.4|4227.6|4227.4|4224.6|188
1605193950000|2020-11-12 15:12:30|4227.5|4224.7|4228.4|4225.6|4228.4|4225.6|4227.5|4224.7|16
1605193960000|2020-11-12 15:12:40|4228|4225.2|4228.4|4225.6|4228.4|4225.6|4227.6|4224.8|34
1605193970000|2020-11-12 15:12:50|4228|4225.2|4228.6|4225.8|4228.6|4225.8|4227.5|4224.7|200
1605193980000|2020-11-12 15:13:00|4229.4|4226.6|4230.6|4227.8|4231|4228.2|4229.4|4226.6|107
1605193990000|2020-11-12 15:13:10|4231|4228.2|4230.6|4227.8|4231.6|4228.8|4229.6|4226.8|82
1605194000000|2020-11-12 15:13:20|4231|4228.2|4230.6|4227.8|4231.6|4228.8|4230|4227.2|78
1605194010000|2020-11-12 15:13:30|4231.4|4228.6|4231.6|4228.8|4231.6|4228.8|4231|4228.2|43
1605194020000|2020-11-12 15:13:40|4231|4228.2|4231|4228.2|4231.5|4228.7|4230.4|4227.6|56
1605194030000|2020-11-12 15:13:50|4231.4|4228.6|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|27
1605194040000|2020-11-12 15:14:00|4231.4|4228.6|4232.6|4229.8|4233|4230.2|4231.4|4228.6|57
1605194050000|2020-11-12 15:14:10|4232.4|4229.6|4231.4|4228.6|4232.6|4229.8|4231.4|4228.6|25
1605194060000|2020-11-12 15:14:20|4231|4228.2|4232.6|4229.8|4232.6|4229.8|4231|4228.2|48
1605194070000|2020-11-12 15:14:30|4232.4|4229.6|4233.4|4230.6|4234.6|4231.8|4232.1|4229.3|125
1605194080000|2020-11-12 15:14:40|4232.6|4229.8|4232.6|4229.8|4233.6|4230.8|4232.6|4229.8|36
1605194090000|2020-11-12 15:14:50|4233|4230.2|4233.4|4230.6|4233.6|4230.8|4233|4230.2|31
1605194100000|2020-11-12 15:15:00|4232.6|4229.8|4234.6|4231.8|4234.6|4231.8|4232.6|4229.8|49
1605194110000|2020-11-12 15:15:10|4234|4231.2|4231|4228.2|4234|4231.2|4231|4228.2|25
1605194120000|2020-11-12 15:15:20|4231.4|4228.6|4231|4228.2|4231.6|4228.8|4231|4228.2|77
1605194130000|2020-11-12 15:15:30|4231.4|4228.6|4232.5|4229.7|4232.5|4229.7|4231|4228.2|84
1605194140000|2020-11-12 15:15:40|4232.4|4229.6|4231|4228.2|4232.6|4229.8|4231|4228.2|46
1605194150000|2020-11-12 15:15:50|4230.6|4227.8|4231|4228.2|4231.4|4228.6|4229.6|4226.8|45
1605194160000|2020-11-12 15:16:00|4231.4|4228.6|4231|4228.2|4232|4229.2|4230.4|4227.6|43
1605194170000|2020-11-12 15:16:10|4231.4|4228.6|4231.4|4228.6|4232|4229.2|4231|4228.2|34
1605194180000|2020-11-12 15:16:20|4231.6|4228.8|4231.4|4228.6|4232.4|4229.6|4230.4|4227.6|60
1605194190000|2020-11-12 15:16:30|4231|4228.2|4231.4|4228.6|4231.4|4228.6|4230.4|4227.6|70
1605194200000|2020-11-12 15:16:40|4231|4228.2|4231|4228.2|4231.6|4228.8|4230.6|4227.8|58
1605194210000|2020-11-12 15:16:50|4230.6|4227.8|4227.4|4224.6|4230.6|4227.8|4226.6|4223.8|51
1605194220000|2020-11-12 15:17:00|4227.5|4224.7|4230.4|4227.6|4230.4|4227.6|4227.5|4224.7|35
1605194230000|2020-11-12 15:17:10|4230|4227.2|4231.4|4228.6|4231.4|4228.6|4229.5|4226.7|111
1605194240000|2020-11-12 15:17:20|4231|4228.2|4227|4224.2|4231.4|4228.6|4226.4|4223.6|114
1605194250000|2020-11-12 15:17:30|4226.6|4223.8|4228.5|4225.7|4229|4226.2|4226.6|4223.8|39
1605194260000|2020-11-12 15:17:40|4229|4226.2|4228.4|4225.6|4229|4226.2|4227.4|4224.6|18
1605194270000|2020-11-12 15:17:50|4228.5|4225.7|4231|4228.2|4231.6|4228.8|4228.5|4225.7|154
1605194280000|2020-11-12 15:18:00|4230.5|4227.7|4230.4|4227.6|4231.4|4228.6|4230.4|4227.6|32
1605194290000|2020-11-12 15:18:10|4230.5|4227.7|4230.5|4227.7|4231.6|4228.8|4230.4|4227.6|40
1605194300000|2020-11-12 15:18:20|4230.6|4227.8|4230.6|4227.8|4231.4|4228.6|4230.4|4227.6|48
1605194310000|2020-11-12 15:18:30|4230.4|4227.6|4231|4228.2|4231.6|4228.8|4230.4|4227.6|54
1605194320000|2020-11-12 15:18:40|4231.6|4228.8|4229.6|4226.8|4231.6|4228.8|4229.4|4226.6|67
1605194330000|2020-11-12 15:18:50|4228.6|4225.8|4227|4224.2|4229|4226.2|4227|4224.2|29
1605194340000|2020-11-12 15:19:00|4227.4|4224.6|4227.4|4224.6|4228.6|4225.8|4227.1|4224.3|36
1605194350000|2020-11-12 15:19:10|4227.5|4224.7|4227.4|4224.6|4227.6|4224.8|4226.5|4223.7|55
1605194360000|2020-11-12 15:19:20|4226.6|4223.8|4229|4226.2|4230|4227.2|4226.6|4223.8|66
1605194370000|2020-11-12 15:19:30|4229.4|4226.6|4230.5|4227.7|4231.4|4228.6|4228.4|4225.6|49
1605194380000|2020-11-12 15:19:40|4230.9|4228.1|4230.6|4227.8|4231|4228.2|4229.6|4226.8|44
1605194390000|2020-11-12 15:19:50|4231|4228.2|4229.6|4226.8|4231.4|4228.6|4229.4|4226.6|26
1605194400000|2020-11-12 15:20:00|4229.4|4226.6|4229.4|4226.6|4229.6|4226.8|4228.6|4225.8|27
1605194410000|2020-11-12 15:20:10|4229|4226.2|4226.6|4223.8|4229.5|4226.7|4226.6|4223.8|51
1605194420000|2020-11-12 15:20:20|4226.4|4223.6|4222.6|4219.8|4226.4|4223.6|4222.6|4219.8|113
1605194430000|2020-11-12 15:20:30|4223|4220.2|4225.4|4222.6|4225.6|4222.8|4223|4220.2|77
1605194440000|2020-11-12 15:20:40|4225.5|4222.7|4223|4220.2|4225.5|4222.7|4222.6|4219.8|49
1605194450000|2020-11-12 15:20:50|4222.6|4219.8|4221.5|4218.7|4223.6|4220.8|4220.6|4217.8|141
1605194460000|2020-11-12 15:21:00|4221.4|4218.6|4222|4219.2|4222.6|4219.8|4220.6|4217.8|46
1605194470000|2020-11-12 15:21:10|4221.6|4218.8|4220.6|4217.8|4222.6|4219.8|4220.6|4217.8|34
1605194480000|2020-11-12 15:21:20|4221.4|4218.6|4221|4218.2|4222.5|4219.7|4220.6|4217.8|37
1605194490000|2020-11-12 15:21:30|4220.6|4217.8|4220.4|4217.6|4221.5|4218.7|4220.4|4217.6|97
1605194500000|2020-11-12 15:21:40|4220.6|4217.8|4219.4|4216.6|4220.6|4217.8|4218.6|4215.8|88
1605194510000|2020-11-12 15:21:50|4218.6|4215.8|4219.4|4216.6|4219.4|4216.6|4218.4|4215.6|177
1605194520000|2020-11-12 15:22:00|4219|4216.2|4218.4|4215.6|4219.4|4216.6|4218.4|4215.6|45
1605194530000|2020-11-12 15:22:10|4219|4216.2|4218.4|4215.6|4219|4216.2|4218.4|4215.6|60
1605194540000|2020-11-12 15:22:20|4218.5|4215.7|4219|4216.2|4219.4|4216.6|4218.4|4215.6|74
1605194550000|2020-11-12 15:22:30|4218.6|4215.8|4218.6|4215.8|4219|4216.2|4218.4|4215.6|37
1605194560000|2020-11-12 15:22:40|4218.5|4215.7|4219.6|4216.8|4219.6|4216.8|4218.5|4215.7|29
1605194570000|2020-11-12 15:22:50|4219.4|4216.6|4219.5|4216.7|4220.4|4217.6|4219|4216.2|44
1605194580000|2020-11-12 15:23:00|4219.6|4216.8|4219.6|4216.8|4220.6|4217.8|4219.4|4216.6|50
1605194590000|2020-11-12 15:23:10|4219.4|4216.6|4219.4|4216.6|4219.5|4216.7|4218.6|4215.8|12
1605194600000|2020-11-12 15:23:20|4219.6|4216.8|4218.4|4215.6|4219.6|4216.8|4218.4|4215.6|26
1605194610000|2020-11-12 15:23:30|4216.6|4213.8|4216.6|4213.8|4217|4214.2|4216|4213.2|59
1605194620000|2020-11-12 15:23:40|4217|4214.2|4217.6|4214.8|4218.5|4215.7|4216.6|4213.8|26
1605194630000|2020-11-12 15:23:50|4217.5|4214.7|4218.6|4215.8|4218.6|4215.8|4217.5|4214.7|18
1605194640000|2020-11-12 15:24:00|4218.5|4215.7|4219|4216.2|4219.6|4216.8|4218.5|4215.7|24
1605194650000|2020-11-12 15:24:10|4219.4|4216.6|4219|4216.2|4219.4|4216.6|4218.6|4215.8|15
1605194660000|2020-11-12 15:24:20|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|37
1605194670000|2020-11-12 15:24:30|4219.4|4216.6|4220|4217.2|4220.4|4217.6|4219|4216.2|38
1605194680000|2020-11-12 15:24:40|4219.6|4216.8|4221.6|4218.8|4222.4|4219.6|4219.4|4216.6|94
1605194690000|2020-11-12 15:24:50|4221.4|4218.6|4220.4|4217.6|4221.4|4218.6|4216.8|4214|191
1605194700000|2020-11-12 15:25:00|4220.6|4217.8|4223.6|4220.8|4223.6|4220.8|4220.6|4217.8|92
1605194710000|2020-11-12 15:25:10|4224.4|4221.6|4222.6|4219.8|4225|4222.2|4222.6|4219.8|73
1605194720000|2020-11-12 15:25:20|4223.6|4220.8|4220.6|4217.8|4223.6|4220.8|4220.6|4217.8|37
1605194730000|2020-11-12 15:25:30|4221|4218.2|4222.5|4219.7|4222.5|4219.7|4220.6|4217.8|27
1605194740000|2020-11-12 15:25:40|4222.4|4219.6|4221.6|4218.8|4222.6|4219.8|4221.4|4218.6|22
1605194750000|2020-11-12 15:25:50|4222.1|4219.3|4223.6|4220.8|4223.6|4220.8|4222.1|4219.3|20
1605194760000|2020-11-12 15:26:00|4224|4221.2|4224.6|4221.8|4225.4|4222.6|4224|4221.2|35
1605194770000|2020-11-12 15:26:10|4225|4222.2|4223.6|4220.8|4225|4222.2|4223.6|4220.8|21
1605194780000|2020-11-12 15:26:20|4224|4221.2|4224.6|4221.8|4224.6|4221.8|4223.6|4220.8|32
1605194790000|2020-11-12 15:26:30|4224.5|4221.7|4225|4222.2|4225.4|4222.6|4224|4221.2|16
1605194800000|2020-11-12 15:26:40|4224.6|4221.8|4223.6|4220.8|4225.4|4222.6|4223.6|4220.8|36
1605194810000|2020-11-12 15:26:50|4224|4221.2|4222|4219.2|4224|4221.2|4221.6|4218.8|54
1605194820000|2020-11-12 15:27:00|4222.4|4219.6|4223.6|4220.8|4223.6|4220.8|4221.4|4218.6|30
1605194830000|2020-11-12 15:27:10|4223.5|4220.7|4224|4221.2|4224|4221.2|4223.5|4220.7|9
1605194840000|2020-11-12 15:27:20|4224.4|4221.6|4225.6|4222.8|4225.6|4222.8|4224.4|4221.6|12
1605194850000|2020-11-12 15:27:30|4226|4223.2|4227.6|4224.8|4228.4|4225.6|4225.6|4222.8|145
1605194860000|2020-11-12 15:27:40|4227.4|4224.6|4226.6|4223.8|4227.4|4224.6|4226.6|4223.8|36
1605194870000|2020-11-12 15:27:50|4227|4224.2|4226.6|4223.8|4227|4224.2|4225|4222.2|36
1605194880000|2020-11-12 15:28:00|4227|4224.2|4227.6|4224.8|4228|4225.2|4226.6|4223.8|55
1605194890000|2020-11-12 15:28:10|4228|4225.2|4226.6|4223.8|4228|4225.2|4226.6|4223.8|28
1605194900000|2020-11-12 15:28:20|4227|4224.2|4228|4225.2|4228|4225.2|4227|4224.2|22
1605194910000|2020-11-12 15:28:30|4227.6|4224.8|4227.6|4224.8|4228|4225.2|4226.6|4223.8|26
1605194920000|2020-11-12 15:28:40|4227|4224.2|4226.6|4223.8|4227.6|4224.8|4226.6|4223.8|12
1605194930000|2020-11-12 15:28:50|4227|4224.2|4227.6|4224.8|4227.6|4224.8|4226.6|4223.8|37
1605194940000|2020-11-12 15:29:00|4227|4224.2|4227.6|4224.8|4227.6|4224.8|4226.6|4223.8|13
1605194950000|2020-11-12 15:29:10|4227.5|4224.7|4227|4224.2|4227.6|4224.8|4226.6|4223.8|19
1605194960000|2020-11-12 15:29:20|4226.6|4223.8|4227.6|4224.8|4227.6|4224.8|4226.6|4223.8|24
1605194970000|2020-11-12 15:29:30|4227|4224.2|4227.6|4224.8|4227.6|4224.8|4227|4224.2|29
1605194980000|2020-11-12 15:29:40|4227.4|4224.6|4224.6|4221.8|4227.4|4224.6|4224.6|4221.8|72
1605194990000|2020-11-12 15:29:50|4225|4222.2|4224.6|4221.8|4226|4223.2|4224.6|4221.8|31
1605195000000|2020-11-12 15:30:00|4225.2|4222.4|4226.6|4223.8|4226.6|4223.8|4225.2|4222.4|73
1605195010000|2020-11-12 15:30:10|4227|4224.2|4224.6|4221.8|4227|4224.2|4224.6|4221.8|51
1605195020000|2020-11-12 15:30:20|4225|4222.2|4226.6|4223.8|4226.6|4223.8|4224.6|4221.8|50
1605195030000|2020-11-12 15:30:30|4226.5|4223.7|4224.6|4221.8|4227.6|4224.8|4224.6|4221.8|315
1605195040000|2020-11-12 15:30:40|4225|4222.2|4222.6|4219.8|4225.4|4222.6|4222.6|4219.8|38
1605195050000|2020-11-12 15:30:50|4222.5|4219.7|4225.6|4222.8|4226|4223.2|4222.4|4219.6|29
1605195060000|2020-11-12 15:31:00|4226|4223.2|4228|4225.2|4228|4225.2|4225.6|4222.8|43
1605195070000|2020-11-12 15:31:10|4228.5|4225.7|4229|4226.2|4229.6|4226.8|4228.5|4225.7|60
1605195080000|2020-11-12 15:31:20|4229.4|4226.6|4230.5|4227.7|4230.5|4227.7|4228.6|4225.8|59
1605195090000|2020-11-12 15:31:30|4229.6|4226.8|4230|4227.2|4230.4|4227.6|4229.6|4226.8|29
1605195100000|2020-11-12 15:31:40|4230.4|4227.6|4230.6|4227.8|4231|4228.2|4230|4227.2|37
1605195110000|2020-11-12 15:31:50|4230.5|4227.7|4230.6|4227.8|4230.6|4227.8|4230.5|4227.7|13
1605195120000|2020-11-12 15:32:00|4231|4228.2|4230.6|4227.8|4231.6|4228.8|4230.6|4227.8|42
1605195130000|2020-11-12 15:32:10|4230|4227.2|4231.6|4228.8|4231.6|4228.8|4229.6|4226.8|51
1605195140000|2020-11-12 15:32:20|4231.4|4228.6|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|22
1605195150000|2020-11-12 15:32:30|4231.5|4228.7|4231.5|4228.7|4231.6|4228.8|4230.6|4227.8|29
1605195160000|2020-11-12 15:32:40|4231.6|4228.8|4230.6|4227.8|4232.6|4229.8|4230.6|4227.8|177
1605195170000|2020-11-12 15:32:50|4230.5|4227.7|4231|4228.2|4231|4228.2|4229.6|4226.8|38
1605195180000|2020-11-12 15:33:00|4230.6|4227.8|4230.6|4227.8|4231.6|4228.8|4230.6|4227.8|42
1605195190000|2020-11-12 15:33:10|4230.5|4227.7|4231.6|4228.8|4231.6|4228.8|4229.6|4226.8|24
1605195200000|2020-11-12 15:33:20|4232|4229.2|4231.6|4228.8|4232|4229.2|4231.6|4228.8|10
1605195210000|2020-11-12 15:33:30|4231.4|4228.6|4230.6|4227.8|4231.4|4228.6|4230.6|4227.8|23
1605195220000|2020-11-12 15:33:40|4231.4|4228.6|4230.6|4227.8|4231.5|4228.7|4230.6|4227.8|4
1605195230000|2020-11-12 15:33:50|4230.8|4228|4231|4228.2|4231.6|4228.8|4230.6|4227.8|38
1605195240000|2020-11-12 15:34:00|4230.6|4227.8|4230.6|4227.8|4231.4|4228.6|4229.6|4226.8|51
1605195250000|2020-11-12 15:34:10|4231|4228.2|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|13
1605195260000|2020-11-12 15:34:20|4232|4229.2|4231.6|4228.8|4232|4229.2|4230.6|4227.8|59
1605195270000|2020-11-12 15:34:30|4232|4229.2|4232|4229.2|4232.6|4229.8|4231.6|4228.8|42
1605195280000|2020-11-12 15:34:40|4231.6|4228.8|4232.6|4229.8|4232.6|4229.8|4231.6|4228.8|31
1605195290000|2020-11-12 15:34:50|4232.5|4229.7|4230.6|4227.8|4232.5|4229.7|4230.6|4227.8|46
1605195300000|2020-11-12 15:35:00|4231|4228.2|4231|4228.2|4231.6|4228.8|4230.6|4227.8|67
1605195310000|2020-11-12 15:35:10|4230.6|4227.8|4231.5|4228.7|4231.6|4228.8|4230.6|4227.8|28
1605195320000|2020-11-12 15:35:20|4231.4|4228.6|4226.6|4223.8|4231.6|4228.8|4226.6|4223.8|136
1605195330000|2020-11-12 15:35:30|4227.4|4224.6|4227.5|4224.7|4227.5|4224.7|4226.6|4223.8|30
1605195340000|2020-11-12 15:35:40|4227.6|4224.8|4230.6|4227.8|4230.6|4227.8|4227.6|4224.8|68
1605195350000|2020-11-12 15:35:50|4231.4|4228.6|4231.1|4228.3|4231.6|4228.8|4230.6|4227.8|123
1605195360000|2020-11-12 15:36:00|4231.5|4228.7|4231.6|4228.8|4232.6|4229.8|4230.6|4227.8|143
1605195370000|2020-11-12 15:36:10|4231.5|4228.7|4231.6|4228.8|4232.4|4229.6|4231|4228.2|63
1605195380000|2020-11-12 15:36:20|4231.5|4228.7|4232.6|4229.8|4232.6|4229.8|4230.8|4228|108
1605195390000|2020-11-12 15:36:30|4232.4|4229.6|4230.6|4227.8|4232.4|4229.6|4229.4|4226.6|51
1605195400000|2020-11-12 15:36:40|4231|4228.2|4230.6|4227.8|4231|4228.2|4230.4|4227.6|16
1605195410000|2020-11-12 15:36:50|4231|4228.2|4232|4229.2|4232.6|4229.8|4230.4|4227.6|72
1605195420000|2020-11-12 15:37:00|4232.1|4229.3|4234.6|4231.8|4234.6|4231.8|4232.1|4229.3|403
1605195430000|2020-11-12 15:37:10|4234.4|4231.6|4234.6|4231.8|4235.4|4232.6|4233.6|4230.8|105
1605195440000|2020-11-12 15:37:20|4234.4|4231.6|4232.6|4229.8|4234.4|4231.6|4232|4229.2|76
1605195450000|2020-11-12 15:37:30|4232.4|4229.6|4232.4|4229.6|4232.6|4229.8|4231|4228.2|22
1605195460000|2020-11-12 15:37:40|4231.6|4228.8|4230.6|4227.8|4232.4|4229.6|4230.4|4227.6|50
1605195470000|2020-11-12 15:37:50|4231.5|4228.7|4232|4229.2|4232|4229.2|4231.5|4228.7|13
1605195480000|2020-11-12 15:38:00|4231.4|4228.6|4230.5|4227.7|4231.6|4228.8|4230.4|4227.6|40
1605195490000|2020-11-12 15:38:10|4230.4|4227.6|4229.4|4226.6|4230.5|4227.7|4229.4|4226.6|34
1605195500000|2020-11-12 15:38:20|4229|4226.2|4228.6|4225.8|4229.6|4226.8|4228.4|4225.6|60
1605195510000|2020-11-12 15:38:30|4229|4226.2|4228.6|4225.8|4229|4226.2|4228.6|4225.8|6
1605195520000|2020-11-12 15:38:40|4229|4226.2|4229|4226.2|4229.6|4226.8|4228.6|4225.8|22
1605195530000|2020-11-12 15:38:50|4229.6|4226.8|4226.6|4223.8|4229.6|4226.8|4226.6|4223.8|72
1605195540000|2020-11-12 15:39:00|4227.4|4224.6|4231.4|4228.6|4231.4|4228.6|4227.4|4224.6|173
1605195550000|2020-11-12 15:39:10|4231.6|4228.8|4228.6|4225.8|4231.6|4228.8|4228|4225.2|87
1605195560000|2020-11-12 15:39:20|4229|4226.2|4228|4225.2|4229|4226.2|4228|4225.2|57
1605195570000|2020-11-12 15:39:30|4228.5|4225.7|4228.5|4225.7|4228.6|4225.8|4228.4|4225.6|34
1605195580000|2020-11-12 15:39:40|4228.6|4225.8|4228.6|4225.8|4230|4227.2|4228.5|4225.7|64
1605195590000|2020-11-12 15:39:50|4229|4226.2|4229.5|4226.7|4229.6|4226.8|4228.6|4225.8|50
1605195600000|2020-11-12 15:40:00|4229.4|4226.6|4227|4224.2|4230.6|4227.8|4226.4|4223.6|88
1605195610000|2020-11-12 15:40:10|4227.1|4224.3|4229|4226.2|4229.5|4226.7|4227.1|4224.3|30
1605195620000|2020-11-12 15:40:20|4229.1|4226.3|4228.6|4225.8|4229.5|4226.7|4228|4225.2|18
1605195630000|2020-11-12 15:40:30|4228.4|4225.6|4226.6|4223.8|4228.4|4225.6|4225.6|4222.8|29
1605195640000|2020-11-12 15:40:40|4227|4224.2|4227|4224.2|4227|4224.2|4226.6|4223.8|6
1605195650000|2020-11-12 15:40:50|4226.6|4223.8|4223.6|4220.8|4226.6|4223.8|4223.6|4220.8|91
1605195660000|2020-11-12 15:41:00|4224|4221.2|4224|4221.2|4224.6|4221.8|4223.6|4220.8|57
1605195670000|2020-11-12 15:41:10|4224.4|4221.6|4226|4223.2|4226.4|4223.6|4224|4221.2|30
1605195680000|2020-11-12 15:41:20|4226.6|4223.8|4230|4227.2|4230|4227.2|4226.6|4223.8|69
1605195690000|2020-11-12 15:41:30|4230.4|4227.6|4230.4|4227.6|4230.5|4227.7|4229.5|4226.7|54
1605195700000|2020-11-12 15:41:40|4230|4227.2|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|20
1605195710000|2020-11-12 15:41:50|4230.5|4227.7|4227.5|4224.7|4230.8|4228|4227.4|4224.6|201
1605195720000|2020-11-12 15:42:00|4227.4|4224.6|4228.4|4225.6|4229.6|4226.8|4227.4|4224.6|85
1605195730000|2020-11-12 15:42:10|4228.6|4225.8|4230.4|4227.6|4230.6|4227.8|4228.4|4225.6|60
1605195740000|2020-11-12 15:42:20|4230.6|4227.8|4232|4229.2|4233.4|4230.6|4230.6|4227.8|155
1605195750000|2020-11-12 15:42:30|4232.4|4229.6|4231.6|4228.8|4232.4|4229.6|4231.4|4228.6|13
1605195760000|2020-11-12 15:42:40|4232|4229.2|4232|4229.2|4232.6|4229.8|4231.6|4228.8|24
1605195770000|2020-11-12 15:42:50|4231.6|4228.8|4231.6|4228.8|4232|4229.2|4231.4|4228.6|16
1605195780000|2020-11-12 15:43:00|4231.4|4228.6|4230.5|4227.7|4231.6|4228.8|4230.4|4227.6|88
1605195790000|2020-11-12 15:43:10|4230.6|4227.8|4229.6|4226.8|4231.5|4228.7|4229.6|4226.8|16
1605195800000|2020-11-12 15:43:20|4230|4227.2|4231|4228.2|4231.4|4228.6|4230|4227.2|7
1605195810000|2020-11-12 15:43:30|4230.6|4227.8|4231.4|4228.6|4231.5|4228.7|4230.6|4227.8|22
1605195820000|2020-11-12 15:43:40|4231.5|4228.7|4230.4|4227.6|4231.5|4228.7|4230.4|4227.6|14
1605195830000|2020-11-12 15:43:50|||||||||6
1605195840000|2020-11-12 15:44:00|4230|4227.2|4229.5|4226.7|4230|4227.2|4229.4|4226.6|39
1605195850000|2020-11-12 15:44:10|4229.6|4226.8|4229.6|4226.8|4229.6|4226.8|4229.4|4226.6|22
1605195860000|2020-11-12 15:44:20|4230.4|4227.6|4229.6|4226.8|4230.6|4227.8|4229|4226.2|55
1605195870000|2020-11-12 15:44:30|||||||||6
1605195880000|2020-11-12 15:44:40|4230.5|4227.7|4230.6|4227.8|4230.6|4227.8|4230.5|4227.7|30
1605195890000|2020-11-12 15:44:50|4230.5|4227.7|4230.5|4227.7|4230.6|4227.8|4229.6|4226.8|28
1605195900000|2020-11-12 15:45:00|4230.1|4227.3|4229.6|4226.8|4230.4|4227.6|4228.6|4225.8|20
1605195910000|2020-11-12 15:45:10|4229.5|4226.7|4229|4226.2|4229.6|4226.8|4228.6|4225.8|15
1605195920000|2020-11-12 15:45:20|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|4227.6|4224.8|53
1605195930000|2020-11-12 15:45:30|4228|4225.2|4228.6|4225.8|4228.6|4225.8|4228|4225.2|14
1605195940000|2020-11-12 15:45:40|4228.8|4226|4231.4|4228.6|4231.6|4228.8|4228.8|4226|121
1605195950000|2020-11-12 15:45:50|4231.5|4228.7|4231.6|4228.8|4231.6|4228.8|4231.5|4228.7|28
1605195960000|2020-11-12 15:46:00|4231.5|4228.7|4232.6|4229.8|4232.6|4229.8|4231.4|4228.6|146
1605195970000|2020-11-12 15:46:10|4232.4|4229.6|4232.6|4229.8|4233|4230.2|4232|4229.2|37
1605195980000|2020-11-12 15:46:20|4233|4230.2|4232.6|4229.8|4233|4230.2|4232.6|4229.8|35
1605195990000|2020-11-12 15:46:30|4233|4230.2|4230.4|4227.6|4233|4230.2|4229.6|4226.8|120
1605196000000|2020-11-12 15:46:40|4230.6|4227.8|4231|4228.2|4232|4229.2|4230.6|4227.8|40
1605196010000|2020-11-12 15:46:50|4230.6|4227.8|4227.6|4224.8|4230.6|4227.8|4227.4|4224.6|73
1605196020000|2020-11-12 15:47:00|4226.6|4223.8|4227.6|4224.8|4228|4225.2|4226|4223.2|71
1605196030000|2020-11-12 15:47:10|4228|4225.2|4227.6|4224.8|4228|4225.2|4227.6|4224.8|5
1605196040000|2020-11-12 15:47:20|4227.4|4224.6|4225|4222.2|4227.4|4224.6|4224.6|4221.8|143
1605196050000|2020-11-12 15:47:30|4224.6|4221.8|4226|4223.2|4226.4|4223.6|4224|4221.2|38
1605196060000|2020-11-12 15:47:40|4226.4|4223.6|4231|4228.2|4231|4228.2|4226.4|4223.6|55
1605196070000|2020-11-12 15:47:50|4231.4|4228.6|4232|4229.2|4232|4229.2|4230.6|4227.8|22
1605196080000|2020-11-12 15:48:00|4232.4|4229.6|4232.6|4229.8|4232.6|4229.8|4232|4229.2|42
1605196090000|2020-11-12 15:48:10|4232.4|4229.6|4231.4|4228.6|4232.6|4229.8|4231.4|4228.6|41
1605196100000|2020-11-12 15:48:20|4231.5|4228.7|4230.6|4227.8|4231.6|4228.8|4230|4227.2|26
1605196110000|2020-11-12 15:48:30|4230.4|4227.6|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|12
1605196120000|2020-11-12 15:48:40|4229|4226.2|4229|4226.2|4229|4226.2|4228.4|4225.6|20
1605196130000|2020-11-12 15:48:50|4229.4|4226.6|4229|4226.2|4229.4|4226.6|4229|4226.2|17
1605196140000|2020-11-12 15:49:00|4228.5|4225.7|4229|4226.2|4229|4226.2|4228.4|4225.6|14
1605196150000|2020-11-12 15:49:10|4229.5|4226.7|4230|4227.2|4230.4|4227.6|4229.5|4226.7|12
1605196160000|2020-11-12 15:49:20|4230.4|4227.6|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|18
1605196170000|2020-11-12 15:49:30|4230.4|4227.6|4229.6|4226.8|4230.4|4227.6|4229.6|4226.8|17
1605196180000|2020-11-12 15:49:40|4230.6|4227.8|4232|4229.2|4232|4229.2|4230.6|4227.8|82
1605196190000|2020-11-12 15:49:50|4231.6|4228.8|4232.6|4229.8|4233.6|4230.8|4231.5|4228.7|74
1605196200000|2020-11-12 15:50:00|4232.4|4229.6|4233.6|4230.8|4233.6|4230.8|4232.4|4229.6|21
1605196210000|2020-11-12 15:50:10|4234|4231.2|4234.6|4231.8|4235.4|4232.6|4234|4231.2|206
1605196220000|2020-11-12 15:50:20|4235|4232.2|4235.6|4232.8|4235.6|4232.8|4234.6|4231.8|59
1605196230000|2020-11-12 15:50:30|||||||||43
1605196240000|2020-11-12 15:50:40|4234.6|4231.8|4235.6|4232.8|4235.6|4232.8|4234.6|4231.8|47
1605196250000|2020-11-12 15:50:50|4235.4|4232.6|4234|4231.2|4235.4|4232.6|4234|4231.2|62
1605196260000|2020-11-12 15:51:00|4233.6|4230.8|4234.6|4231.8|4234.6|4231.8|4233.6|4230.8|17
1605196270000|2020-11-12 15:51:10|4234|4231.2|4233.6|4230.8|4234|4231.2|4233|4230.2|33
1605196280000|2020-11-12 15:51:20|||||||||4
1605196290000|2020-11-12 15:51:30|4231.6|4228.8|4232.6|4229.8|4232.6|4229.8|4231.6|4228.8|85
1605196300000|2020-11-12 15:51:40|4232.8|4230|4234.6|4231.8|4234.6|4231.8|4232.8|4230|70
1605196310000|2020-11-12 15:51:50|4234.1|4231.3|4234.6|4231.8|4234.6|4231.8|4234|4231.2|21
1605196320000|2020-11-12 15:52:00|4234|4231.2|4235.6|4232.8|4235.6|4232.8|4233.6|4230.8|151
1605196330000|2020-11-12 15:52:10|4235.5|4232.7|4235.6|4232.8|4235.6|4232.8|4234.6|4231.8|112
1605196340000|2020-11-12 15:52:20|4236|4233.2|4235.6|4232.8|4236.6|4233.8|4235.6|4232.8|72
1605196350000|2020-11-12 15:52:30|4236.6|4233.8|4234.6|4231.8|4236.6|4233.8|4234.5|4231.7|257
1605196360000|2020-11-12 15:52:40|4234.5|4231.7|4235.6|4232.8|4235.6|4232.8|4234.5|4231.7|30
1605196370000|2020-11-12 15:52:50|4235.4|4232.6|4237|4234.2|4237.6|4234.8|4235|4232.2|202
1605196380000|2020-11-12 15:53:00|4237.4|4234.6|4238.6|4235.8|4238.6|4235.8|4236.6|4233.8|121
1605196390000|2020-11-12 15:53:10|4238.5|4235.7|4237.6|4234.8|4238.5|4235.7|4237.1|4234.3|68
1605196400000|2020-11-12 15:53:20|4237|4234.2|4236.6|4233.8|4237.6|4234.8|4235.6|4232.8|106
1605196410000|2020-11-12 15:53:30|4236.2|4233.4|4235.6|4232.8|4236.5|4233.7|4235.6|4232.8|23
1605196420000|2020-11-12 15:53:40|4236|4233.2|4231.6|4228.8|4236|4233.2|4231.6|4228.8|91
1605196430000|2020-11-12 15:53:50|4232|4229.2|4232.6|4229.8|4232.6|4229.8|4231.6|4228.8|30
1605196440000|2020-11-12 15:54:00|4233.6|4230.8|4235.5|4232.7|4236.6|4233.8|4233.6|4230.8|118
1605196450000|2020-11-12 15:54:10|4235.1|4232.3|4236.6|4233.8|4236.6|4233.8|4235|4232.2|75
1605196460000|2020-11-12 15:54:20|4236|4233.2|4236.6|4233.8|4236.6|4233.8|4236|4233.2|31
1605196470000|2020-11-12 15:54:30|4236.5|4233.7|4236.6|4233.8|4237.6|4234.8|4236.5|4233.7|67
1605196480000|2020-11-12 15:54:40|4236|4233.2|4236.6|4233.8|4237.6|4234.8|4235.6|4232.8|52
1605196490000|2020-11-12 15:54:50|4236.7|4233.9|4237.6|4234.8|4237.6|4234.8|4236.7|4233.9|17
1605196500000|2020-11-12 15:55:00|4237.4|4234.6|4236.6|4233.8|4237.4|4234.6|4236.6|4233.8|29
1605196510000|2020-11-12 15:55:10|4237|4234.2|4236.6|4233.8|4237.6|4234.8|4236.6|4233.8|40
1605196520000|2020-11-12 15:55:20|4235.6|4232.8|4236.6|4233.8|4236.6|4233.8|4235.6|4232.8|33
1605196530000|2020-11-12 15:55:30|4236|4233.2|4237.6|4234.8|4237.6|4234.8|4235.6|4232.8|61
1605196540000|2020-11-12 15:55:40|4238|4235.2|4238.6|4235.8|4238.6|4235.8|4237.6|4234.8|31
1605196550000|2020-11-12 15:55:50|4239|4236.2|4238.6|4235.8|4240.6|4237.8|4238.6|4235.8|281
1605196560000|2020-11-12 15:56:00|4238.5|4235.7|4238.6|4235.8|4238.6|4235.8|4238|4235.2|150
1605196570000|2020-11-12 15:56:10|||||||||13
1605196580000|2020-11-12 15:56:20|4238.5|4235.7|4236.6|4233.8|4238.5|4235.7|4236.4|4233.6|58
1605196590000|2020-11-12 15:56:30|4238.6|4235.8|4239.6|4236.8|4240|4237.2|4238.6|4235.8|130
1605196600000|2020-11-12 15:56:40|4239.4|4236.6|4239|4236.2|4239.6|4236.8|4238.6|4235.8|26
1605196610000|2020-11-12 15:56:50|4239.4|4236.6|4240.6|4237.8|4240.6|4237.8|4239.4|4236.6|45
1605196620000|2020-11-12 15:57:00|4240|4237.2|4238|4235.2|4240.4|4237.6|4237.1|4234.3|73
1605196630000|2020-11-12 15:57:10|4238.5|4235.7|4238.6|4235.8|4238.6|4235.8|4238.5|4235.7|9
1605196640000|2020-11-12 15:57:20|4238.5|4235.7|4239.6|4236.8|4239.6|4236.8|4238.5|4235.7|26
1605196650000|2020-11-12 15:57:30|4239.4|4236.6|4236.6|4233.8|4239.4|4236.6|4236.6|4233.8|50
1605196660000|2020-11-12 15:57:40|4237.5|4234.7|4238|4235.2|4238.4|4235.6|4237.5|4234.7|24
1605196670000|2020-11-12 15:57:50|4237.6|4234.8|4237|4234.2|4237.6|4234.8|4236.6|4233.8|43
1605196680000|2020-11-12 15:58:00|4236.5|4233.7|4234.9|4232.1|4236.5|4233.7|4234.9|4232.1|82
1605196690000|2020-11-12 15:58:10|4235|4232.2|4233.5|4230.7|4235|4232.2|4233.4|4230.6|62
1605196700000|2020-11-12 15:58:20|4233.6|4230.8|4232.5|4229.7|4233.6|4230.8|4232.5|4229.7|55
1605196710000|2020-11-12 15:58:30|4232.6|4229.8|4230.6|4227.8|4233|4230.2|4230.4|4227.6|140
1605196720000|2020-11-12 15:58:40|4230.5|4227.7|4230.6|4227.8|4230.6|4227.8|4230.5|4227.7|40
1605196730000|2020-11-12 15:58:50|4231.4|4228.6|4230.6|4227.8|4231.4|4228.6|4230.5|4227.7|64
1605196740000|2020-11-12 15:59:00|4230.5|4227.7|4230|4227.2|4230.6|4227.8|4229.6|4226.8|61
1605196750000|2020-11-12 15:59:10|4230.4|4227.6|4230|4227.2|4231.6|4228.8|4230|4227.2|173
1605196760000|2020-11-12 15:59:20|4229.6|4226.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|33
1605196770000|2020-11-12 15:59:30|4230.5|4227.7|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|55
1605196780000|2020-11-12 15:59:40|4230.5|4227.7|4230.6|4227.8|4230.6|4227.8|4230.5|4227.7|24
1605196790000|2020-11-12 15:59:50|4230.5|4227.7|4230.5|4227.7|4230.5|4227.7|4230.5|4227.7|50
1605196800000|2020-11-12 16:00:00|4227.3|4224.5|4206.2|4202.2|4227.3|4224.5|4204.8|4199.9|973
1605196810000|2020-11-12 16:00:10|4205.5|4202.7|4198.5|4195.7|4210.6|4207.7|4197.5|4194.1|656
1605196820000|2020-11-12 16:00:20|4198.9|4196.1|4191|4188.2|4200|4197.2|4183.5|4180.7|807
1605196830000|2020-11-12 16:00:30|4190.4|4187.6|4179|4176.2|4194.9|4192.1|4178|4175.2|942
1605196840000|2020-11-12 16:00:40|4179.5|4176.7|4188|4185.2|4192.1|4189.3|4177.6|4174.8|715
1605196850000|2020-11-12 16:00:50|4187.6|4184.8|4184.5|4181.7|4188|4185.2|4177.6|4174.8|600
1605196860000|2020-11-12 16:01:00|4184.8|4182|4190.4|4187.6|4191.6|4188.8|4184.4|4181.6|773
1605196870000|2020-11-12 16:01:10|4190|4187.2|4191.6|4188.8|4192.6|4189.8|4187.6|4184.8|453
1605196880000|2020-11-12 16:01:20|4192|4189.2|4188|4185.2|4192|4189.2|4187|4184.2|409
1605196890000|2020-11-12 16:01:30|4188.4|4185.6|4184|4181.2|4188.4|4185.6|4182.6|4179.8|304
1605196900000|2020-11-12 16:01:40|4184.4|4181.6|4184|4181.2|4187.4|4184.6|4180.6|4177.8|367
1605196910000|2020-11-12 16:01:50|4184.4|4181.6|4184|4181.2|4184.6|4181.8|4181.4|4178.6|446
1605196920000|2020-11-12 16:02:00|4184.4|4181.6|4188.1|4185.3|4188.6|4185.8|4183.5|4180.7|428
1605196930000|2020-11-12 16:02:10|4188|4185.2|4189|4186.2|4189.6|4186.8|4187.6|4184.8|197
1605196940000|2020-11-12 16:02:20|4189.5|4186.7|4183.6|4180.8|4190.4|4187.6|4183.6|4180.8|319
1605196950000|2020-11-12 16:02:30|4183.5|4180.7|4178.5|4175.7|4183.5|4180.7|4174.9|4172.1|471
1605196960000|2020-11-12 16:02:40|4178.4|4175.6|4181.5|4178.7|4181.5|4178.7|4178.4|4175.6|198
1605196970000|2020-11-12 16:02:50|4181.6|4178.8|4184.4|4181.6|4185|4182.2|4181.5|4178.7|186
1605196980000|2020-11-12 16:03:00|4184|4181.2|4176.4|4173.6|4184.4|4181.6|4176.4|4173.6|226
1605196990000|2020-11-12 16:03:10|4176|4173.2|4177|4174.2|4177.8|4175|4174.4|4171.6|244
1605197000000|2020-11-12 16:03:20|4177.4|4174.6|4175|4172.2|4177.4|4174.6|4174.6|4171.8|181
1605197010000|2020-11-12 16:03:30|4174.6|4171.8|4174.4|4171.6|4176.6|4173.8|4171.6|4168.8|370
1605197020000|2020-11-12 16:03:40|4174.6|4171.8|4172.4|4169.6|4175|4172.2|4172.4|4169.6|171
1605197030000|2020-11-12 16:03:50|4172|4169.2|4171.6|4168.8|4172.6|4169.8|4168.5|4165.7|367
1605197040000|2020-11-12 16:04:00|4171|4168.2|4171|4168.2|4172|4169.2|4168.6|4165.8|236
1605197050000|2020-11-12 16:04:10|4170.4|4167.6|4165.6|4162.8|4170.4|4167.6|4165.5|4162.7|459
1605197060000|2020-11-12 16:04:20|4166.4|4163.6|4165.6|4162.8|4168.4|4165.6|4164.6|4161.8|358
1605197070000|2020-11-12 16:04:30|4166|4163.2|4169|4166.2|4171.4|4168.6|4166|4163.2|221
1605197080000|2020-11-12 16:04:40|4169.4|4166.6|4171|4168.2|4171.4|4168.6|4169.4|4166.6|135
1605197090000|2020-11-12 16:04:50|4170.6|4167.8|4170|4167.2|4171.4|4168.6|4169.4|4166.6|128
1605197100000|2020-11-12 16:05:00|4169.8|4167|4172|4169.2|4172|4169.2|4166.4|4163.6|216
1605197110000|2020-11-12 16:05:10|4172.4|4169.6|4177.5|4174.7|4178|4175.2|4171.5|4168.7|670
1605197120000|2020-11-12 16:05:20|4177.6|4174.8|4176.4|4173.6|4178.8|4176|4174.6|4171.8|194
1605197130000|2020-11-12 16:05:30|4175.4|4172.6|4178|4175.2|4178.4|4175.6|4175.4|4172.6|417
1605197140000|2020-11-12 16:05:40|4178.4|4175.6|4180|4177.2|4181|4178.2|4177.6|4174.8|204
1605197150000|2020-11-12 16:05:50|4179.6|4176.8|4180.4|4177.6|4180.8|4178|4179.4|4176.6|76
1605197160000|2020-11-12 16:06:00|4180.6|4177.8|4172.4|4169.6|4181.4|4178.6|4171.4|4168.6|262
1605197170000|2020-11-12 16:06:10|4172.5|4169.7|4173.4|4170.6|4175.4|4172.6|4172.4|4169.6|79
1605197180000|2020-11-12 16:06:20|4173|4170.2|4172|4169.2|4174.9|4172.1|4171.6|4168.8|86
1605197190000|2020-11-12 16:06:30|4172.4|4169.6|4168.4|4165.6|4173.4|4170.6|4168.4|4165.6|138
1605197200000|2020-11-12 16:06:40|4168.5|4165.7|4170.4|4167.6|4171.4|4168.6|4168.4|4165.6|113
1605197210000|2020-11-12 16:06:50|4170.5|4167.7|4172|4169.2|4172|4169.2|4170|4167.2|68
1605197220000|2020-11-12 16:07:00|4171.6|4168.8|4172.6|4169.8|4173|4170.2|4170.4|4167.6|296
1605197230000|2020-11-12 16:07:10|4172|4169.2|4169.4|4166.6|4174|4171.2|4169.4|4166.6|394
1605197240000|2020-11-12 16:07:20|4169.6|4166.8|4172.4|4169.6|4173|4170.2|4167.4|4164.6|366
1605197250000|2020-11-12 16:07:30|4172.5|4169.7|4175.4|4172.6|4175.4|4172.6|4172.4|4169.6|209
1605197260000|2020-11-12 16:07:40|4175.6|4172.8|4177|4174.2|4177.4|4174.6|4175.4|4172.6|123
1605197270000|2020-11-12 16:07:50|4176.6|4173.8|4178|4175.2|4178.4|4175.6|4176.4|4173.6|130
1605197280000|2020-11-12 16:08:00|4177.6|4174.8|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|49
1605197290000|2020-11-12 16:08:10|4178.6|4175.8|4180|4177.2|4180.4|4177.6|4178|4175.2|80
1605197300000|2020-11-12 16:08:20|4179.6|4176.8|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|124
1605197310000|2020-11-12 16:08:30|4180|4177.2|4182.4|4179.6|4182.6|4179.8|4179|4176.2|318
1605197320000|2020-11-12 16:08:40|4182|4179.2|4181|4178.2|4182.4|4179.6|4179.4|4176.6|74
1605197330000|2020-11-12 16:08:50|4181.1|4178.3|4183.4|4180.6|4183.5|4180.7|4181|4178.2|136
1605197340000|2020-11-12 16:09:00|4183|4180.2|4182.5|4179.7|4183.6|4180.8|4181.6|4178.8|136
1605197350000|2020-11-12 16:09:10|4182.9|4180.1|4183|4180.2|4184.2|4181.4|4182.5|4179.7|101
1605197360000|2020-11-12 16:09:20|4182.5|4179.7|4179.4|4176.6|4183|4180.2|4179|4176.2|96
1605197370000|2020-11-12 16:09:30|4179.5|4176.7|4179|4176.2|4182.9|4180.1|4178.4|4175.6|238
1605197380000|2020-11-12 16:09:40|4178.6|4175.8|4179|4176.2|4180.4|4177.6|4177|4174.2|139
1605197390000|2020-11-12 16:09:50|4179.4|4176.6|4176.4|4173.6|4179.4|4176.6|4176.4|4173.6|68
1605197400000|2020-11-12 16:10:00|4176|4173.2|4173.4|4170.6|4177|4174.2|4173|4170.2|156
1605197410000|2020-11-12 16:10:10|4174.4|4171.6|4178.6|4175.8|4179.4|4176.6|4173.5|4170.7|166
1605197420000|2020-11-12 16:10:20|4179.4|4176.6|4181|4178.2|4181.6|4178.8|4179.4|4176.6|156
1605197430000|2020-11-12 16:10:30|4180.6|4177.8|4180.5|4177.7|4182.4|4179.6|4180.1|4177.3|72
1605197440000|2020-11-12 16:10:40|4180.6|4177.8|4180.4|4177.6|4180.6|4177.8|4178.6|4175.8|80
1605197450000|2020-11-12 16:10:50|4180.6|4177.8|4181.6|4178.8|4181.6|4178.8|4180.4|4177.6|59
1605197460000|2020-11-12 16:11:00|4182|4179.2|4181.5|4178.7|4182|4179.2|4180.6|4177.8|48
1605197470000|2020-11-12 16:11:10|4181.4|4178.6|4180.5|4177.7|4182.6|4179.8|4180.4|4177.6|61
1605197480000|2020-11-12 16:11:20|4180.4|4177.6|4182.4|4179.6|4182.4|4179.6|4180.4|4177.6|43
1605197490000|2020-11-12 16:11:30|4182|4179.2|4183.4|4180.6|4184.4|4181.6|4181.4|4178.6|131
1605197500000|2020-11-12 16:11:40|4182.4|4179.6|4185.8|4183|4186.4|4183.6|4182.4|4179.6|193
1605197510000|2020-11-12 16:11:50|4185.5|4182.7|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|43
1605197520000|2020-11-12 16:12:00|4186|4183.2|4187.5|4184.7|4188.4|4185.6|4186|4183.2|209
1605197530000|2020-11-12 16:12:10|4187.9|4185.1|4188.4|4185.6|4189.4|4186.6|4187.5|4184.7|186
1605197540000|2020-11-12 16:12:20|4188.6|4185.8|4187.4|4184.6|4189.4|4186.6|4186.4|4183.6|200
1605197550000|2020-11-12 16:12:30|4187|4184.2|4188.4|4185.6|4188.4|4185.6|4187|4184.2|49
1605197560000|2020-11-12 16:12:40|4187.4|4184.6|4188.4|4185.6|4188.4|4185.6|4187|4184.2|50
1605197570000|2020-11-12 16:12:50|4188.2|4185.4|4189|4186.2|4189|4186.2|4187.4|4184.6|37
1605197580000|2020-11-12 16:13:00|4189.4|4186.6|4195.4|4192.6|4195.9|4193.1|4189|4186.2|297
1605197590000|2020-11-12 16:13:10|4195.6|4192.8|4195.4|4192.6|4196.6|4193.8|4194.6|4191.8|237
1605197600000|2020-11-12 16:13:20|4195.5|4192.7|4194.4|4191.6|4196.4|4193.6|4194.4|4191.6|182
1605197610000|2020-11-12 16:13:30|4194|4191.2|4195.4|4192.6|4195.4|4192.6|4193.6|4190.8|66
1605197620000|2020-11-12 16:13:40|4195.6|4192.8|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|95
1605197630000|2020-11-12 16:13:50|4195.6|4192.8|4192|4189.2|4195.6|4192.8|4190.6|4187.8|371
1605197640000|2020-11-12 16:14:00|4191.6|4188.8|4194.4|4191.6|4194.4|4191.6|4191.4|4188.6|66
1605197650000|2020-11-12 16:14:10|4194.6|4191.8|4193.4|4190.6|4195.4|4192.6|4193.4|4190.6|49
1605197660000|2020-11-12 16:14:20|4194|4191.2|4194.4|4191.6|4195|4192.2|4193.6|4190.8|43
1605197670000|2020-11-12 16:14:30|4193.4|4190.6|4191|4188.2|4193.9|4191.1|4190.6|4187.8|209
1605197680000|2020-11-12 16:14:40|4191.4|4188.6|4187.6|4184.8|4191.6|4188.8|4187.6|4184.8|315
1605197690000|2020-11-12 16:14:50|4188|4185.2|4187|4184.2|4189.4|4186.6|4186.6|4183.8|337
1605197700000|2020-11-12 16:15:00|4187.4|4184.6|4189.4|4186.6|4190.4|4187.6|4187.4|4184.6|77
1605197710000|2020-11-12 16:15:10|4189.6|4186.8|4190.4|4187.6|4191|4188.2|4189.4|4186.6|70
1605197720000|2020-11-12 16:15:20|4190.6|4187.8|4195|4192.2|4195.4|4192.6|4190.6|4187.8|104
1605197730000|2020-11-12 16:15:30|4195.4|4192.6|4196.4|4193.6|4198.6|4195.8|4195|4192.2|269
1605197740000|2020-11-12 16:15:40|4196.6|4193.8|4199|4196.2|4199.4|4196.6|4196.4|4193.6|93
1605197750000|2020-11-12 16:15:50|4199.4|4196.6|4198.4|4195.6|4199.6|4196.8|4197.9|4195.1|135
1605197760000|2020-11-12 16:16:00|4198.5|4195.7|4197.6|4194.8|4199.4|4196.6|4197.4|4194.6|51
1605197770000|2020-11-12 16:16:10|4197.4|4194.6|4196.4|4193.6|4198.4|4195.6|4196.4|4193.6|99
1605197780000|2020-11-12 16:16:20|4197|4194.2|4196.9|4194.1|4197.4|4194.6|4196.4|4193.6|79
1605197790000|2020-11-12 16:16:30|4197|4194.2|4196.4|4193.6|4197.4|4194.6|4196.4|4193.6|57
1605197800000|2020-11-12 16:16:40|4195.4|4192.6|4196|4193.2|4196.4|4193.6|4195.4|4192.6|39
1605197810000|2020-11-12 16:16:50|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|53
1605197820000|2020-11-12 16:17:00|4196|4193.2|4196.4|4193.6|4196.6|4193.8|4195.4|4192.6|54
1605197830000|2020-11-12 16:17:10|4194.6|4191.8|4195.4|4192.6|4196|4193.2|4194.4|4191.6|91
1605197840000|2020-11-12 16:17:20|4195|4192.2|4192.4|4189.6|4196|4193.2|4192.4|4189.6|76
1605197850000|2020-11-12 16:17:30|4191.4|4188.6|4193.4|4190.6|4193.4|4190.6|4191.4|4188.6|98
1605197860000|2020-11-12 16:17:40|4194.4|4191.6|4193.4|4190.6|4194.4|4191.6|4192.6|4189.8|88
1605197870000|2020-11-12 16:17:50|4194|4191.2|4191.4|4188.6|4194.4|4191.6|4191.4|4188.6|112
1605197880000|2020-11-12 16:18:00|4191.5|4188.7|4192|4189.2|4192.4|4189.6|4191.4|4188.6|55
1605197890000|2020-11-12 16:18:10|4191.4|4188.6|4192.5|4189.7|4193|4190.2|4191.4|4188.6|43
1605197900000|2020-11-12 16:18:20|4193|4190.2|4194|4191.2|4194.4|4191.6|4192.4|4189.6|99
1605197910000|2020-11-12 16:18:30|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4193.6|4190.8|24
1605197920000|2020-11-12 16:18:40|4193.6|4190.8|4194.4|4191.6|4194.4|4191.6|4192.4|4189.6|51
1605197930000|2020-11-12 16:18:50|4194.6|4191.8|4194.4|4191.6|4195|4192.2|4194.4|4191.6|25
1605197940000|2020-11-12 16:19:00|4194.5|4191.7|4196.4|4193.6|4197.4|4194.6|4194.5|4191.7|78
1605197950000|2020-11-12 16:19:10|4197.4|4194.6|4198|4195.2|4199.4|4196.6|4197.4|4194.6|67
1605197960000|2020-11-12 16:19:20|4198.4|4195.6|4200.4|4197.6|4200.4|4197.6|4198.4|4195.6|62
1605197970000|2020-11-12 16:19:30|4200.6|4197.8|4201.4|4198.6|4201.4|4198.6|4200.4|4197.6|96
1605197980000|2020-11-12 16:19:40|4201.6|4198.8|4203.4|4200.6|4204.4|4201.6|4201.6|4198.8|303
1605197990000|2020-11-12 16:19:50|4203|4200.2|4203.4|4200.6|4203.6|4200.8|4202.4|4199.6|86
1605198000000|2020-11-12 16:20:00|4203|4200.2|4198.5|4195.7|4206.4|4203.6|4196.4|4193.6|384
1605198010000|2020-11-12 16:20:10|4199|4196.2|4200|4197.2|4201.6|4198.8|4199|4196.2|76
1605198020000|2020-11-12 16:20:20|4200.4|4197.6|4202|4199.2|4202|4199.2|4199.4|4196.6|64
1605198030000|2020-11-12 16:20:30|4201.6|4198.8|4202|4199.2|4203.4|4200.6|4201.4|4198.6|125
1605198040000|2020-11-12 16:20:40|4202.4|4199.6|4203|4200.2|4204|4201.2|4202.4|4199.6|125
1605198050000|2020-11-12 16:20:50|4203.4|4200.6|4203.4|4200.6|4204|4201.2|4203|4200.2|70
1605198060000|2020-11-12 16:21:00|4203.6|4200.8|4203.4|4200.6|4204.4|4201.6|4203.4|4200.6|50
1605198070000|2020-11-12 16:21:10|4203.5|4200.7|4204.4|4201.6|4205|4202.2|4203.4|4200.6|36
1605198080000|2020-11-12 16:21:20|4204.6|4201.8|4203.4|4200.6|4205|4202.2|4203.4|4200.6|75
1605198090000|2020-11-12 16:21:30|4203.5|4200.7|4204.4|4201.6|4204.4|4201.6|4203.4|4200.6|185
1605198100000|2020-11-12 16:21:40|4204.5|4201.7|4204.5|4201.7|4205|4202.2|4204.4|4201.6|129
1605198110000|2020-11-12 16:21:50|4204.4|4201.6|4204.6|4201.8|4205|4202.2|4203.4|4200.6|149
1605198120000|2020-11-12 16:22:00|4205|4202.2|4208.6|4205.8|4210.4|4207.6|4204.4|4201.6|295
1605198130000|2020-11-12 16:22:10|4209|4206.2|4208.6|4205.8|4209.4|4206.6|4208.4|4205.6|76
1605198140000|2020-11-12 16:22:20|4209|4206.2|4208.6|4205.8|4209.6|4206.8|4208.4|4205.6|46
1605198150000|2020-11-12 16:22:30|4209|4206.2|4206.6|4203.8|4209|4206.2|4205.8|4203|130
1605198160000|2020-11-12 16:22:40|4206.4|4203.6|4208.4|4205.6|4208.4|4205.6|4206.4|4203.6|73
1605198170000|2020-11-12 16:22:50|4208|4205.2|4206.6|4203.8|4208|4205.2|4206.4|4203.6|58
1605198180000|2020-11-12 16:23:00|4206.4|4203.6|4205.4|4202.6|4207.4|4204.6|4204.6|4201.8|354
1605198190000|2020-11-12 16:23:10|4205|4202.2|4204.4|4201.6|4206|4203.2|4204.4|4201.6|85
1605198200000|2020-11-12 16:23:20|4204.2|4201.4|4202.4|4199.6|4204.2|4201.4|4202.4|4199.6|168
1605198210000|2020-11-12 16:23:30|4201.6|4198.8|4202.4|4199.6|4202.6|4199.8|4201.4|4198.6|61
1605198220000|2020-11-12 16:23:40|4202.5|4199.7|4202.6|4199.8|4203.6|4200.8|4202.4|4199.6|72
1605198230000|2020-11-12 16:23:50|4203|4200.2|4202.6|4199.8|4203.4|4200.6|4202.4|4199.6|92
1605198240000|2020-11-12 16:24:00|4202.4|4199.6|4201.6|4198.8|4203|4200.2|4201.4|4198.6|176
1605198250000|2020-11-12 16:24:10|4201.5|4198.7|4200.6|4197.8|4202|4199.2|4200.4|4197.6|46
1605198260000|2020-11-12 16:24:20|4201|4198.2|4202|4199.2|4202|4199.2|4199.4|4196.6|284
1605198270000|2020-11-12 16:24:30|4201.5|4198.7|4198|4195.2|4201.5|4198.7|4198|4195.2|158
1605198280000|2020-11-12 16:24:40|4197.6|4194.8|4199.4|4196.6|4199.6|4196.8|4197.4|4194.6|90
1605198290000|2020-11-12 16:24:50|4198.6|4195.8|4200.6|4197.8|4203|4200.2|4198.6|4195.8|54
1605198300000|2020-11-12 16:25:00|4201.4|4198.6|4197.6|4194.8|4201.6|4198.8|4197.6|4194.8|131
1605198310000|2020-11-12 16:25:10|4197.5|4194.7|4196.6|4193.8|4199.4|4196.6|4196.4|4193.6|178
1605198320000|2020-11-12 16:25:20|4196.5|4193.7|4193.6|4190.8|4196.5|4193.7|4193.4|4190.6|183
1605198330000|2020-11-12 16:25:30|4194|4191.2|4194|4191.2|4194.4|4191.6|4193.4|4190.6|111
1605198340000|2020-11-12 16:25:40|4194.4|4191.6|4191.6|4188.8|4194.4|4191.6|4191.5|4188.7|106
1605198350000|2020-11-12 16:25:50|4192|4189.2|4191.6|4188.8|4192|4189.2|4191|4188.2|87
1605198360000|2020-11-12 16:26:00|4191.4|4188.6|4191.4|4188.6|4192|4189.2|4190.4|4187.6|120
1605198370000|2020-11-12 16:26:10|4191.6|4188.8|4190.4|4187.6|4192|4189.2|4190.4|4187.6|79
1605198380000|2020-11-12 16:26:20|4190.5|4187.7|4190.4|4187.6|4191.4|4188.6|4190.4|4187.6|59
1605198390000|2020-11-12 16:26:30|4190.5|4187.7|4191.4|4188.6|4191.5|4188.7|4190.4|4187.6|132
1605198400000|2020-11-12 16:26:40|4191.6|4188.8|4191.5|4188.7|4192.4|4189.6|4191|4188.2|177
1605198410000|2020-11-12 16:26:50|4191.6|4188.8|4191.6|4188.8|4192.4|4189.6|4191.4|4188.6|44
1605198420000|2020-11-12 16:27:00|4191.5|4188.7|4189.6|4186.8|4191.5|4188.7|4188.6|4185.8|65
1605198430000|2020-11-12 16:27:10|4190|4187.2|4193|4190.2|4193.4|4190.6|4190|4187.2|83
1605198440000|2020-11-12 16:27:20|4193.4|4190.6|4193|4190.2|4193.5|4190.7|4192.6|4189.8|30
1605198450000|2020-11-12 16:27:30|4193.4|4190.6|4193.4|4190.6|4194|4191.2|4192.4|4189.6|82
1605198460000|2020-11-12 16:27:40|4193|4190.2|4193|4190.2|4193.6|4190.8|4192.4|4189.6|56
1605198470000|2020-11-12 16:27:50|4192.6|4189.8|4191.6|4188.8|4193|4190.2|4191.4|4188.6|224
1605198480000|2020-11-12 16:28:00|4191.5|4188.7|4192.4|4189.6|4193.2|4190.4|4191.4|4188.6|83
1605198490000|2020-11-12 16:28:10|4192.5|4189.7|4194|4191.2|4194.4|4191.6|4192.4|4189.6|97
1605198500000|2020-11-12 16:28:20|4194.4|4191.6|4197|4194.2|4197.4|4194.6|4193.6|4190.8|72
1605198510000|2020-11-12 16:28:30|4197.4|4194.6|4195.6|4192.8|4197.4|4194.6|4195.5|4192.7|47
1605198520000|2020-11-12 16:28:40|4195.5|4192.7|4192.4|4189.6|4196|4193.2|4192.4|4189.6|171
1605198530000|2020-11-12 16:28:50|4193|4190.2|4191.4|4188.6|4193|4190.2|4191.4|4188.6|77
1605198540000|2020-11-12 16:29:00|4190.6|4187.8|4191.4|4188.6|4192.6|4189.8|4189.4|4186.6|162
1605198550000|2020-11-12 16:29:10|4191.5|4188.7|4189|4186.2|4191.5|4188.7|4187.4|4184.6|269
1605198560000|2020-11-12 16:29:20|4188.6|4185.8|4190.6|4187.8|4191|4188.2|4188.4|4185.6|119
1605198570000|2020-11-12 16:29:30|4190.5|4187.7|4190|4187.2|4191.4|4188.6|4189.4|4186.6|273
1605198580000|2020-11-12 16:29:40|4189.9|4187.1|4189|4186.2|4190|4187.2|4188.4|4185.6|98
1605198590000|2020-11-12 16:29:50|4189.4|4186.6|4188.1|4185.3|4191.4|4188.6|4187.6|4184.8|511
1605198600000|2020-11-12 16:30:00|4188|4185.2|4194.6|4191.8|4195.6|4192.8|4187.6|4184.8|297
1605198610000|2020-11-12 16:30:10|4195|4192.2|4195.5|4192.7|4195.6|4192.8|4193.6|4190.8|131
1605198620000|2020-11-12 16:30:20|4195.4|4192.6|4199.6|4196.8|4200.1|4197.3|4195.4|4192.6|184
1605198630000|2020-11-12 16:30:30|4200|4197.2|4198.6|4195.8|4201.6|4198.8|4198.6|4195.8|121
1605198640000|2020-11-12 16:30:40|4197.6|4194.8|4200.6|4197.8|4201.6|4198.8|4197.6|4194.8|39
1605198650000|2020-11-12 16:30:50|4200.1|4197.3|4197.1|4194.3|4201.6|4198.8|4196.6|4193.8|118
1605198660000|2020-11-12 16:31:00|4197.6|4194.8|4199.6|4196.8|4200.6|4197.8|4197.6|4194.8|101
1605198670000|2020-11-12 16:31:10|4199.8|4197|4200|4197.2|4200.4|4197.6|4199.6|4196.8|38
1605198680000|2020-11-12 16:31:20|4200.4|4197.6|4196.6|4193.8|4200.4|4197.6|4196.4|4193.6|63
1605198690000|2020-11-12 16:31:30|4196.5|4193.7|4195.6|4192.8|4196.5|4193.7|4195.4|4192.6|113
1605198700000|2020-11-12 16:31:40|4196|4193.2|4198|4195.2|4198.6|4195.8|4195.4|4192.6|37
1605198710000|2020-11-12 16:31:50|4198.4|4195.6|4197.6|4194.8|4198.6|4195.8|4197.5|4194.7|30
1605198720000|2020-11-12 16:32:00|4198|4195.2|4198|4195.2|4198|4195.2|4197.4|4194.6|41
1605198730000|2020-11-12 16:32:10|4198.4|4195.6|4199|4196.2|4199|4196.2|4196.6|4193.8|40
1605198740000|2020-11-12 16:32:20|4199.4|4196.6|4198.6|4195.8|4199.4|4196.6|4198.4|4195.6|57
1605198750000|2020-11-12 16:32:30|4199|4196.2|4201|4198.2|4201.5|4198.7|4198.6|4195.8|81
1605198760000|2020-11-12 16:32:40|4200.6|4197.8|4200.6|4197.8|4201.4|4198.6|4200.4|4197.6|28
1605198770000|2020-11-12 16:32:50|4201|4198.2|4199.6|4196.8|4201|4198.2|4199|4196.2|30
1605198780000|2020-11-12 16:33:00|4200|4197.2|4200.6|4197.8|4201|4198.2|4200|4197.2|32
1605198790000|2020-11-12 16:33:10|4201|4198.2|4200.6|4197.8|4201|4198.2|4199.5|4196.7|40
1605198800000|2020-11-12 16:33:20|4201|4198.2|4200.4|4197.6|4201.4|4198.6|4200.4|4197.6|82
1605198810000|2020-11-12 16:33:30|4199.4|4196.6|4198.6|4195.8|4200.6|4197.8|4198.6|4195.8|100
1605198820000|2020-11-12 16:33:40|4199|4196.2|4202|4199.2|4202.4|4199.6|4199|4196.2|47
1605198830000|2020-11-12 16:33:50|4202.4|4199.6|4201.5|4198.7|4202.6|4199.8|4201.4|4198.6|49
1605198840000|2020-11-12 16:34:00|4201.6|4198.8|4203.4|4200.6|4203.6|4200.8|4201.4|4198.6|84
1605198850000|2020-11-12 16:34:10|4203.6|4200.8|4201.5|4198.7|4203.6|4200.8|4201|4198.2|68
1605198860000|2020-11-12 16:34:20|4201.4|4198.6|4201.6|4198.8|4203|4200.2|4201.4|4198.6|29
1605198870000|2020-11-12 16:34:30|4202.4|4199.6|4201.4|4198.6|4202.4|4199.6|4200.6|4197.8|68
1605198880000|2020-11-12 16:34:40|4201.6|4198.8|4201.4|4198.6|4202|4199.2|4201.4|4198.6|40
1605198890000|2020-11-12 16:34:50|4201.5|4198.7|4200.4|4197.6|4201.6|4198.8|4200.4|4197.6|18
1605198900000|2020-11-12 16:35:00|4200.6|4197.8|4200.5|4197.7|4200.6|4197.8|4200.4|4197.6|32
1605198910000|2020-11-12 16:35:10|4200.4|4197.6|4202.4|4199.6|4203|4200.2|4200.4|4197.6|31
1605198920000|2020-11-12 16:35:20|4203.4|4200.6|4204.4|4201.6|4204.4|4201.6|4203.4|4200.6|64
1605198930000|2020-11-12 16:35:30|4205.2|4202.4|4204.4|4201.6|4205.4|4202.6|4204|4201.2|63
1605198940000|2020-11-12 16:35:40|4204.6|4201.8|4205.6|4202.8|4206|4203.2|4204.6|4201.8|91
1605198950000|2020-11-12 16:35:50|4205.4|4202.6|4205.4|4202.6|4206.4|4203.6|4204.4|4201.6|84
1605198960000|2020-11-12 16:36:00|4204.6|4201.8|4205|4202.2|4206.4|4203.6|4204.6|4201.8|21
1605198970000|2020-11-12 16:36:10|4205.4|4202.6|4206|4203.2|4206.4|4203.6|4205.4|4202.6|57
1605198980000|2020-11-12 16:36:20|4205.4|4202.6|4205.4|4202.6|4205.6|4202.8|4205.4|4202.6|38
1605198990000|2020-11-12 16:36:30|4206.4|4203.6|4206.4|4203.6|4206.6|4203.8|4206.4|4203.6|79
1605199000000|2020-11-12 16:36:40|4206|4203.2|4205.4|4202.6|4206.4|4203.6|4205|4202.2|11
1605199010000|2020-11-12 16:36:50|4204.6|4201.8|4205.5|4202.7|4206.4|4203.6|4204.5|4201.7|28
1605199020000|2020-11-12 16:37:00|4206|4203.2|4205.4|4202.6|4206|4203.2|4205.4|4202.6|22
1605199030000|2020-11-12 16:37:10|4205|4202.2|4204.4|4201.6|4205.4|4202.6|4204.4|4201.6|36
1605199040000|2020-11-12 16:37:20|4203.6|4200.8|4203.4|4200.6|4203.6|4200.8|4203|4200.2|23
1605199050000|2020-11-12 16:37:30|4203|4200.2|4205|4202.2|4205.4|4202.6|4203|4200.2|27
1605199060000|2020-11-12 16:37:40|4205.4|4202.6|4205|4202.2|4205.4|4202.6|4202.6|4199.8|85
1605199070000|2020-11-12 16:37:50|4204.4|4201.6|4203.4|4200.6|4204.6|4201.8|4203.4|4200.6|36
1605199080000|2020-11-12 16:38:00|4203.5|4200.7|4204|4201.2|4204|4201.2|4203|4200.2|52
1605199090000|2020-11-12 16:38:10|4204.4|4201.6|4204.6|4201.8|4204.6|4201.8|4204|4201.2|74
1605199100000|2020-11-12 16:38:20|4203.6|4200.8|4204|4201.2|4204|4201.2|4203.4|4200.6|53
1605199110000|2020-11-12 16:38:30|4204.4|4201.6|4203.4|4200.6|4204.4|4201.6|4203.4|4200.6|43
1605199120000|2020-11-12 16:38:40|4202.4|4199.6|4202.4|4199.6|4202.6|4199.8|4202.4|4199.6|31
1605199130000|2020-11-12 16:38:50|4201.4|4198.6|4201.4|4198.6|4201.6|4198.8|4201.4|4198.6|44
1605199140000|2020-11-12 16:39:00|4201.6|4198.8|4203|4200.2|4203.4|4200.6|4201.6|4198.8|43
1605199150000|2020-11-12 16:39:10|4202.6|4199.8|4201.6|4198.8|4202.6|4199.8|4201.4|4198.6|35
1605199160000|2020-11-12 16:39:20|4201.5|4198.7|4197.6|4194.8|4201.5|4198.7|4197.6|4194.8|38
1605199170000|2020-11-12 16:39:30|4197.5|4194.7|4196.6|4193.8|4197.5|4194.7|4195|4192.2|98
1605199180000|2020-11-12 16:39:40|4197.4|4194.6|4197.5|4194.7|4197.6|4194.8|4196.4|4193.6|76
1605199190000|2020-11-12 16:39:50|4197.6|4194.8|4197.4|4194.6|4197.6|4194.8|4197.4|4194.6|24
1605199200000|2020-11-12 16:40:00|4196.6|4193.8|4196.4|4193.6|4196.6|4193.8|4195.4|4192.6|45
1605199210000|2020-11-12 16:40:10|4196|4193.2|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|46
1605199220000|2020-11-12 16:40:20|4196|4193.2|4197.4|4194.6|4198.2|4195.4|4195.5|4192.7|97
1605199230000|2020-11-12 16:40:30|4197.5|4194.7|4196.4|4193.6|4198.4|4195.6|4195.4|4192.6|34
1605199240000|2020-11-12 16:40:40|4196|4193.2|4196.4|4193.6|4197.4|4194.6|4195.4|4192.6|68
1605199250000|2020-11-12 16:40:50|4196.6|4193.8|4196.4|4193.6|4197|4194.2|4195.4|4192.6|171
1605199260000|2020-11-12 16:41:00|4196.5|4193.7|4199|4196.2|4199|4196.2|4196.4|4193.6|31
1605199270000|2020-11-12 16:41:10|4198.4|4195.6|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|14
1605199280000|2020-11-12 16:41:20|4197|4194.2|4197.4|4194.6|4198.4|4195.6|4197|4194.2|48
1605199290000|2020-11-12 16:41:30|4197.5|4194.7|4197.4|4194.6|4197.5|4194.7|4197.4|4194.6|43
1605199300000|2020-11-12 16:41:40|4197.5|4194.7|4198.4|4195.6|4198.4|4195.6|4197.4|4194.6|39
1605199310000|2020-11-12 16:41:50|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|19
1605199320000|2020-11-12 16:42:00|4198|4195.2|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|52
1605199330000|2020-11-12 16:42:10|4197.6|4194.8|4198.4|4195.6|4198.4|4195.6|4197.6|4194.8|30
1605199340000|2020-11-12 16:42:20|4198.6|4195.8|4201.6|4198.8|4201.6|4198.8|4198.6|4195.8|53
1605199350000|2020-11-12 16:42:30|4202|4199.2|4200|4197.2|4202.4|4199.6|4200|4197.2|61
1605199360000|2020-11-12 16:42:40|4200.4|4197.6|4201.4|4198.6|4201.4|4198.6|4200.4|4197.6|21
1605199370000|2020-11-12 16:42:50|4201|4198.2|4201.5|4198.7|4202.5|4199.7|4201|4198.2|122
1605199380000|2020-11-12 16:43:00|4201.4|4198.6|4202.4|4199.6|4202.4|4199.6|4201.4|4198.6|21
1605199390000|2020-11-12 16:43:10|4202|4199.2|4201.4|4198.6|4202.4|4199.6|4201.4|4198.6|48
1605199400000|2020-11-12 16:43:20|4200.4|4197.6|4201.4|4198.6|4201.6|4198.8|4200.4|4197.6|22
1605199410000|2020-11-12 16:43:30|4201.5|4198.7|4201|4198.2|4202|4199.2|4200.4|4197.6|48
1605199420000|2020-11-12 16:43:40|4200.8|4198|4201.4|4198.6|4201.5|4198.7|4200.4|4197.6|30
1605199430000|2020-11-12 16:43:50|4201.5|4198.7|4202.4|4199.6|4202.8|4200|4201.4|4198.6|21
1605199440000|2020-11-12 16:44:00|||||||||53
1605199450000|2020-11-12 16:44:10|||||||||51
1605199460000|2020-11-12 16:44:20|4201.5|4198.7|4202.4|4199.6|4202.4|4199.6|4201.5|4198.7|19
1605199470000|2020-11-12 16:44:30|4202|4199.2|4202.4|4199.6|4202.4|4199.6|4201.9|4199.1|22
1605199480000|2020-11-12 16:44:40|4201.4|4198.6|4201.4|4198.6|4201.4|4198.6|4201.4|4198.6|14
1605199490000|2020-11-12 16:44:50|4201.8|4199|4200.4|4197.6|4202.4|4199.6|4200.4|4197.6|53
1605199500000|2020-11-12 16:45:00|4200.6|4197.8|4201.4|4198.6|4202|4199.2|4200.6|4197.8|33
1605199510000|2020-11-12 16:45:10|4202.4|4199.6|4202.4|4199.6|4202.4|4199.6|4201.9|4199.1|13
1605199520000|2020-11-12 16:45:20|||||||||10
1605199530000|2020-11-12 16:45:30|4202.6|4199.8|4204.4|4201.6|4205.4|4202.6|4202.6|4199.8|57
1605199540000|2020-11-12 16:45:40|4204.6|4201.8|4204.9|4202.1|4204.9|4202.1|4204.4|4201.6|18
1605199550000|2020-11-12 16:45:50|4205|4202.2|4207.4|4204.6|4208.4|4205.6|4205|4202.2|158
1605199560000|2020-11-12 16:46:00|4208.4|4205.6|4210.4|4207.6|4210.6|4207.8|4208|4205.2|284
1605199570000|2020-11-12 16:46:10|4210.5|4207.7|4210.4|4207.6|4213.6|4210.8|4210.4|4207.6|244
1605199580000|2020-11-12 16:46:20|4210|4207.2|4212.5|4209.7|4213.6|4210.8|4210|4207.2|156
1605199590000|2020-11-12 16:46:30|4212.4|4209.6|4211.4|4208.6|4212.4|4209.6|4211.4|4208.6|71
1605199600000|2020-11-12 16:46:40|4211.5|4208.7|4212|4209.2|4212|4209.2|4211.4|4208.6|23
1605199610000|2020-11-12 16:46:50|4211.6|4208.8|4213.4|4210.6|4213.6|4210.8|4211.4|4208.6|157
1605199620000|2020-11-12 16:47:00|4212.6|4209.8|4216.4|4213.6|4217.4|4214.6|4212.6|4209.8|438
1605199630000|2020-11-12 16:47:10|4216.6|4213.8|4216.5|4213.7|4216.6|4213.8|4213.4|4210.6|171
1605199640000|2020-11-12 16:47:20|4216.6|4213.8|4217.4|4214.6|4220.4|4217.6|4216.4|4213.6|248
1605199650000|2020-11-12 16:47:30|4217.2|4214.4|4219.6|4216.8|4220.4|4217.6|4216.4|4213.6|167
1605199660000|2020-11-12 16:47:40|4219.4|4216.6|4219.4|4216.6|4220.4|4217.6|4218.4|4215.6|52
1605199670000|2020-11-12 16:47:50|4219.6|4216.8|4220.4|4217.6|4220.6|4217.8|4218.4|4215.6|43
1605199680000|2020-11-12 16:48:00|4220.6|4217.8|4220.4|4217.6|4221.4|4218.6|4219|4216.2|81
1605199690000|2020-11-12 16:48:10|4220.6|4217.8|4219.4|4216.6|4221.4|4218.6|4219.4|4216.6|134
1605199700000|2020-11-12 16:48:20|4219|4216.2|4219.4|4216.6|4220.4|4217.6|4219|4216.2|48
1605199710000|2020-11-12 16:48:30|4219.5|4216.7|4219.4|4216.6|4220|4217.2|4219.4|4216.6|22
1605199720000|2020-11-12 16:48:40|4219.6|4216.8|4218.9|4216.1|4220.4|4217.6|4218.4|4215.6|66
1605199730000|2020-11-12 16:48:50|4218.4|4215.6|4218.5|4215.7|4219|4216.2|4217|4214.2|62
1605199740000|2020-11-12 16:49:00|4218.4|4215.6|4217.4|4214.6|4218.4|4215.6|4216.4|4213.6|117
1605199750000|2020-11-12 16:49:10|4217.5|4214.7|4218.5|4215.7|4220|4217.2|4217.5|4214.7|71
1605199760000|2020-11-12 16:49:20|4218.9|4216.1|4217.5|4214.7|4219|4216.2|4217.4|4214.6|30
1605199770000|2020-11-12 16:49:30|4217.4|4214.6|4217.4|4214.6|4218|4215.2|4217.4|4214.6|23
1605199780000|2020-11-12 16:49:40|4218|4215.2|4217.5|4214.7|4218|4215.2|4217.4|4214.6|18
1605199790000|2020-11-12 16:49:50|4217.9|4215.1|4219.4|4216.6|4220|4217.2|4217.9|4215.1|52
1605199800000|2020-11-12 16:50:00|4218.6|4215.8|4221.4|4218.6|4221.5|4218.7|4218.4|4215.6|98
1605199810000|2020-11-12 16:50:10|4221.6|4218.8|4221.4|4218.6|4222.4|4219.6|4221.4|4218.6|91
1605199820000|2020-11-12 16:50:20|4221.6|4218.8|4221.4|4218.6|4222.8|4220|4221.4|4218.6|234
1605199830000|2020-11-12 16:50:30|4221.2|4218.4|4223.4|4220.6|4224.4|4221.6|4220.8|4218|128
1605199840000|2020-11-12 16:50:40|4222.4|4219.6|4221.4|4218.6|4223|4220.2|4221.4|4218.6|90
1605199850000|2020-11-12 16:50:50|4221.6|4218.8|4220.4|4217.6|4222.4|4219.6|4220|4217.2|42
1605199860000|2020-11-12 16:51:00|4220.6|4217.8|4222|4219.2|4222.4|4219.6|4220.6|4217.8|29
1605199870000|2020-11-12 16:51:10|4222.4|4219.6|4222|4219.2|4222.5|4219.7|4221.4|4218.6|50
1605199880000|2020-11-12 16:51:20|4221.6|4218.8|4222|4219.2|4222.4|4219.6|4221.4|4218.6|31
1605199890000|2020-11-12 16:51:30|4221.6|4218.8|4225.4|4222.6|4225.6|4222.8|4221.6|4218.8|172
1605199900000|2020-11-12 16:51:40|4225.6|4222.8|4226.4|4223.6|4226.4|4223.6|4225.4|4222.6|97
1605199910000|2020-11-12 16:51:50|4226|4223.2|4226.4|4223.6|4228.6|4225.8|4225.4|4222.6|210
1605199920000|2020-11-12 16:52:00|4225.6|4222.8|4227.4|4224.6|4227.6|4224.8|4224.6|4221.8|148
1605199930000|2020-11-12 16:52:10|4227.6|4224.8|4226.4|4223.6|4228|4225.2|4226.4|4223.6|89
1605199940000|2020-11-12 16:52:20|4225.6|4222.8|4226.4|4223.6|4226.4|4223.6|4224|4221.2|157
1605199950000|2020-11-12 16:52:30|4227|4224.2|4226.6|4223.8|4227.4|4224.6|4226.4|4223.6|44
1605199960000|2020-11-12 16:52:40|4226.5|4223.7|4227.4|4224.6|4227.6|4224.8|4226.5|4223.7|28
1605199970000|2020-11-12 16:52:50|4227.3|4224.5|4226.4|4223.6|4227.3|4224.5|4226.4|4223.6|13
1605199980000|2020-11-12 16:53:00|4226.5|4223.7|4227.4|4224.6|4229.4|4226.6|4226.5|4223.7|174
1605199990000|2020-11-12 16:53:10|4228|4225.2|4230.4|4227.6|4231.2|4228.4|4228|4225.2|82
1605200000000|2020-11-12 16:53:20|4230.6|4227.8|4229.4|4226.6|4231.4|4228.6|4229.4|4226.6|59
1605200010000|2020-11-12 16:53:30|4228.4|4225.6|4227|4224.2|4228.4|4225.6|4227|4224.2|59
1605200020000|2020-11-12 16:53:40|4226.6|4223.8|4226|4223.2|4226.6|4223.8|4225|4222.2|48
1605200030000|2020-11-12 16:53:50|4225.6|4222.8|4225.4|4222.6|4226.4|4223.6|4224.6|4221.8|41
1605200040000|2020-11-12 16:54:00|4224.4|4221.6|4223.4|4220.6|4224.4|4221.6|4223|4220.2|126
1605200050000|2020-11-12 16:54:10|4223.6|4220.8|4224.4|4221.6|4225.4|4222.6|4223.6|4220.8|33
1605200060000|2020-11-12 16:54:20|4224.5|4221.7|4225|4222.2|4225|4222.2|4224.4|4221.6|17
1605200070000|2020-11-12 16:54:30|4224.4|4221.6|4223.4|4220.6|4224.4|4221.6|4223.4|4220.6|19
1605200080000|2020-11-12 16:54:40|4222.6|4219.8|4219.4|4216.6|4223.4|4220.6|4219.4|4216.6|107
1605200090000|2020-11-12 16:54:50|4219.6|4216.8|4221.4|4218.6|4221.4|4218.6|4219.4|4216.6|54
1605200100000|2020-11-12 16:55:00|4220.6|4217.8|4220.4|4217.6|4220.6|4217.8|4219.4|4216.6|34
1605200110000|2020-11-12 16:55:10|4220.5|4217.7|4222.5|4219.7|4223|4220.2|4220.4|4217.6|56
1605200120000|2020-11-12 16:55:20|4222.4|4219.6|4222.4|4219.6|4223.4|4220.6|4222.4|4219.6|35
1605200130000|2020-11-12 16:55:30|4223|4220.2|4221.4|4218.6|4223.4|4220.6|4221.4|4218.6|43
1605200140000|2020-11-12 16:55:40|4221.6|4218.8|4222.4|4219.6|4222.4|4219.6|4221.6|4218.8|18
1605200150000|2020-11-12 16:55:50|4223.4|4220.6|4222.6|4219.8|4223.4|4220.6|4222.4|4219.6|24
1605200160000|2020-11-12 16:56:00|4223.4|4220.6|4223.6|4220.8|4225|4222.2|4223.4|4220.6|30
1605200170000|2020-11-12 16:56:10|4224|4221.2|4225.4|4222.6|4226|4223.2|4223.6|4220.8|24
1605200180000|2020-11-12 16:56:20|4224.6|4221.8|4225.4|4222.6|4226|4223.2|4224.6|4221.8|21
1605200190000|2020-11-12 16:56:30|||||||||12
1605200200000|2020-11-12 16:56:40|4224.4|4221.6|4224.4|4221.6|4225.4|4222.6|4224.4|4221.6|24
1605200210000|2020-11-12 16:56:50|4224.5|4221.7|4223.4|4220.6|4224.5|4221.7|4223.4|4220.6|46
1605200220000|2020-11-12 16:57:00|4223.6|4220.8|4225.4|4222.6|4225.5|4222.7|4223.6|4220.8|31
1605200230000|2020-11-12 16:57:10|4225.5|4222.7|4227.6|4224.8|4227.6|4224.8|4225.4|4222.6|33
1605200240000|2020-11-12 16:57:20|4227.4|4224.6|4226.6|4223.8|4228.4|4225.6|4226.4|4223.6|34
1605200250000|2020-11-12 16:57:30|4227|4224.2|4227.5|4224.7|4227.6|4224.8|4227|4224.2|51
1605200260000|2020-11-12 16:57:40|4227.4|4224.6|4227.4|4224.6|4227.6|4224.8|4226.6|4223.8|33
1605200270000|2020-11-12 16:57:50|4227|4224.2|4227|4224.2|4227.4|4224.6|4226.4|4223.6|46
1605200280000|2020-11-12 16:58:00|4226.6|4223.8|4226.6|4223.8|4227.4|4224.6|4225.6|4222.8|40
1605200290000|2020-11-12 16:58:10|4227|4224.2|4228.5|4225.7|4229.6|4226.8|4226.6|4223.8|182
1605200300000|2020-11-12 16:58:20|4228.4|4225.6|4229.6|4226.8|4230.4|4227.6|4228.4|4225.6|32
1605200310000|2020-11-12 16:58:30|4230|4227.2|4230.4|4227.6|4230.5|4227.7|4229.6|4226.8|79
1605200320000|2020-11-12 16:58:40|4229.4|4226.6|4228.6|4225.8|4229.5|4226.7|4228|4225.2|56
1605200330000|2020-11-12 16:58:50|4229|4226.2|4230.4|4227.6|4230.4|4227.6|4228.4|4225.6|23
1605200340000|2020-11-12 16:59:00|4230.5|4227.7|4230.5|4227.7|4230.6|4227.8|4230.5|4227.7|29
1605200350000|2020-11-12 16:59:10|4230.6|4227.8|4231.4|4228.6|4231.4|4228.6|4230.4|4227.6|21
1605200360000|2020-11-12 16:59:20|4231|4228.2|4231.4|4228.6|4231.4|4228.6|4231|4228.2|42
1605200370000|2020-11-12 16:59:30|4231.5|4228.7|4230|4227.2|4231.5|4228.7|4230|4227.2|83
1605200380000|2020-11-12 16:59:40|4230.4|4227.6|4230.4|4227.6|4231.4|4228.6|4230.4|4227.6|17
1605200390000|2020-11-12 16:59:50|4230.6|4227.8|4230.4|4227.6|4230.6|4227.8|4230.4|4227.6|15
1605200400000|2020-11-12 17:00:00|4230.5|4227.7|4230.4|4227.6|4230.5|4227.7|4229.6|4226.8|91
1605200410000|2020-11-12 17:00:10|4229.6|4226.8|4228.4|4225.6|4230|4227.2|4228.4|4225.6|41
1605200420000|2020-11-12 17:00:20|4228.5|4225.7|4229.6|4226.8|4230|4227.2|4228.4|4225.6|60
1605200430000|2020-11-12 17:00:30|4229.4|4226.6|4230.4|4227.6|4230.4|4227.6|4229.4|4226.6|51
1605200440000|2020-11-12 17:00:40|||||||||8
1605200450000|2020-11-12 17:00:50|4230.3|4227.5|4230|4227.2|4230.4|4227.6|4229.4|4226.6|33
1605200460000|2020-11-12 17:01:00|4229.5|4226.7|4229.4|4226.6|4230.4|4227.6|4229.4|4226.6|26
1605200470000|2020-11-12 17:01:10|4229.6|4226.8|4230.4|4227.6|4230.4|4227.6|4229.4|4226.6|28
1605200480000|2020-11-12 17:01:20|4229.6|4226.8|4226.4|4223.6|4230|4227.2|4226.4|4223.6|120
1605200490000|2020-11-12 17:01:30|||||||||15
1605200500000|2020-11-12 17:01:40|4226|4223.2|4224.4|4221.6|4226.4|4223.6|4224|4221.2|123
1605200510000|2020-11-12 17:01:50|4224.6|4221.8|4225|4222.2|4225|4222.2|4223.6|4220.8|68
1605200520000|2020-11-12 17:02:00|4224.6|4221.8|4227.6|4224.8|4227.6|4224.8|4224.6|4221.8|108
1605200530000|2020-11-12 17:02:10|4228|4225.2|4226.6|4223.8|4228.6|4225.8|4226.6|4223.8|62
1605200540000|2020-11-12 17:02:20|4227|4224.2|4226.6|4223.8|4227.4|4224.6|4226.2|4223.4|28
1605200550000|2020-11-12 17:02:30|4227.6|4224.8|4227.4|4224.6|4227.6|4224.8|4227|4224.2|55
1605200560000|2020-11-12 17:02:40|4227|4224.2|4225.6|4222.8|4227.4|4224.6|4225.4|4222.6|45
1605200570000|2020-11-12 17:02:50|4225.4|4222.6|4224.4|4221.6|4225.6|4222.8|4224.4|4221.6|48
1605200580000|2020-11-12 17:03:00|4224|4221.2|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|21
1605200590000|2020-11-12 17:03:10|4224|4221.2|4224|4221.2|4225|4222.2|4223.6|4220.8|21
1605200600000|2020-11-12 17:03:20|4223.6|4220.8|4223.4|4220.6|4224.6|4221.8|4222.6|4219.8|68
1605200610000|2020-11-12 17:03:30|4223|4220.2|4223.4|4220.6|4223.4|4220.6|4222.6|4219.8|20
1605200620000|2020-11-12 17:03:40|4222.6|4219.8|4220.4|4217.6|4222.6|4219.8|4220|4217.2|93
1605200630000|2020-11-12 17:03:50|4219.6|4216.8|4221.5|4218.7|4221.6|4218.8|4219.4|4216.6|136
1605200640000|2020-11-12 17:04:00|4221.6|4218.8|4222|4219.2|4222.4|4219.6|4221.4|4218.6|13
1605200650000|2020-11-12 17:04:10|4221.6|4218.8|4224.4|4221.6|4224.4|4221.6|4221.6|4218.8|40
1605200660000|2020-11-12 17:04:20|4224|4221.2|4223|4220.2|4224|4221.2|4222.6|4219.8|11
1605200670000|2020-11-12 17:04:30|4223.4|4220.6|4223.4|4220.6|4224.4|4221.6|4223.4|4220.6|58
1605200680000|2020-11-12 17:04:40|4223|4220.2|4219.4|4216.6|4223|4220.2|4217.4|4214.6|121
1605200690000|2020-11-12 17:04:50|4219|4216.2|4219.4|4216.6|4219.4|4216.6|4218.4|4215.6|23
1605200700000|2020-11-12 17:05:00|4218.6|4215.8|4222.4|4219.6|4222.4|4219.6|4218.6|4215.8|53
1605200710000|2020-11-12 17:05:10|4221.6|4218.8|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|39
1605200720000|2020-11-12 17:05:20|4221.4|4218.6|4221.4|4218.6|4221.6|4218.8|4220.4|4217.6|21
1605200730000|2020-11-12 17:05:30|4222|4219.2|4221.4|4218.6|4222.4|4219.6|4221.4|4218.6|50
1605200740000|2020-11-12 17:05:40|4221.6|4218.8|4221.4|4218.6|4222|4219.2|4221.4|4218.6|33
1605200750000|2020-11-12 17:05:50|4221.2|4218.4|4221.4|4218.6|4221.6|4218.8|4219|4216.2|40
1605200760000|2020-11-12 17:06:00|4221.5|4218.7|4220.6|4217.8|4222.4|4219.6|4220.4|4217.6|35
1605200770000|2020-11-12 17:06:10|4221.4|4218.6|4221.4|4218.6|4222.4|4219.6|4221|4218.2|16
1605200780000|2020-11-12 17:06:20|4221.5|4218.7|4221.6|4218.8|4222.4|4219.6|4221.4|4218.6|17
1605200790000|2020-11-12 17:06:30|4222|4219.2|4222.4|4219.6|4222.4|4219.6|4221.4|4218.6|12
1605200800000|2020-11-12 17:06:40|4222.6|4219.8|4224|4221.2|4224.4|4221.6|4222.6|4219.8|57
1605200810000|2020-11-12 17:06:50|4224.4|4221.6|4227.4|4224.6|4228.4|4225.6|4224|4221.2|154
1605200820000|2020-11-12 17:07:00|4227.5|4224.7|4227.4|4224.6|4227.6|4224.8|4227.4|4224.6|46
1605200830000|2020-11-12 17:07:10|4227.6|4224.8|4227.4|4224.6|4227.6|4224.8|4226.4|4223.6|36
1605200840000|2020-11-12 17:07:20|4227|4224.2|4228.4|4225.6|4228.4|4225.6|4226.6|4223.8|32
1605200850000|2020-11-12 17:07:30|4228.6|4225.8|4228.4|4225.6|4228.6|4225.8|4228.4|4225.6|31
1605200860000|2020-11-12 17:07:40|4227.4|4224.6|4228.4|4225.6|4228.4|4225.6|4227.4|4224.6|56
1605200870000|2020-11-12 17:07:50|4228|4225.2|4228|4225.2|4228.4|4225.6|4227.4|4224.6|19
1605200880000|2020-11-12 17:08:00|4228.4|4225.6|4227.9|4225.1|4229.4|4226.6|4227.9|4225.1|18
1605200890000|2020-11-12 17:08:10|4227.8|4225|4231.4|4228.6|4231.4|4228.6|4227.4|4224.6|170
1605200900000|2020-11-12 17:08:20|4231|4228.2|4230.4|4227.6|4231|4228.2|4230.4|4227.6|26
1605200910000|2020-11-12 17:08:30|4230.2|4227.4|4230.4|4227.6|4230.4|4227.6|4229.4|4226.6|22
1605200920000|2020-11-12 17:08:40|4230|4227.2|4229.4|4226.6|4230|4227.2|4229.4|4226.6|34
1605200930000|2020-11-12 17:08:50|4228.4|4225.6|4229.4|4226.6|4230|4227.2|4228.4|4225.6|33
1605200940000|2020-11-12 17:09:00|4229.6|4226.8|4230|4227.2|4230|4227.2|4229.4|4226.6|22
1605200950000|2020-11-12 17:09:10|4230.4|4227.6|4230.4|4227.6|4230.6|4227.8|4230.4|4227.6|26
1605200960000|2020-11-12 17:09:20|4230.5|4227.7|4231.4|4228.6|4231.4|4228.6|4230.5|4227.7|26
1605200970000|2020-11-12 17:09:30|4231.8|4229|4232.4|4229.6|4235|4232.2|4231.4|4228.6|773
1605200980000|2020-11-12 17:09:40|4232.6|4229.8|4232.4|4229.6|4233|4230.2|4231.4|4228.6|32
1605200990000|2020-11-12 17:09:50|4231.4|4228.6|4232.4|4229.6|4233.4|4230.6|4230.4|4227.6|57
1605201000000|2020-11-12 17:10:00|4232.5|4229.7|4231.6|4228.8|4232.6|4229.8|4231.4|4228.6|38
1605201010000|2020-11-12 17:10:10|4232|4229.2|4232.4|4229.6|4232.6|4229.8|4231.5|4228.7|19
1605201020000|2020-11-12 17:10:20|4232.5|4229.7|4232.4|4229.6|4232.5|4229.7|4232.4|4229.6|16
1605201030000|2020-11-12 17:10:30|4232.5|4229.7|4232|4229.2|4232.5|4229.7|4232|4229.2|15
1605201040000|2020-11-12 17:10:40|4231.4|4228.6|4231.4|4228.6|4231.9|4229.1|4231.4|4228.6|22
1605201050000|2020-11-12 17:10:50|4230.4|4227.6|4228.4|4225.6|4230.4|4227.6|4228.4|4225.6|86
1605201060000|2020-11-12 17:11:00|4227.9|4225.1|4226.4|4223.6|4228|4225.2|4225.6|4222.8|76
1605201070000|2020-11-12 17:11:10|4227|4224.2|4227.4|4224.6|4228|4225.2|4226.4|4223.6|48
1605201080000|2020-11-12 17:11:20|4227|4224.2|4227.9|4225.1|4228|4225.2|4227|4224.2|21
1605201090000|2020-11-12 17:11:30|4228|4225.2|4227.4|4224.6|4228.4|4225.6|4227.4|4224.6|11
1605201100000|2020-11-12 17:11:40|||||||||55
1605201110000|2020-11-12 17:11:50|4228|4225.2|4229|4226.2|4229.6|4226.8|4227.4|4224.6|64
1605201120000|2020-11-12 17:12:00|4228.8|4226|4228.4|4225.6|4228.8|4226|4228|4225.2|14
1605201130000|2020-11-12 17:12:10|4228|4225.2|4228.4|4225.6|4228.4|4225.6|4228|4225.2|20
1605201140000|2020-11-12 17:12:20|4227.8|4225|4227.4|4224.6|4227.8|4225|4227.4|4224.6|19
1605201150000|2020-11-12 17:12:30|4227.6|4224.8|4228.4|4225.6|4228.4|4225.6|4227.6|4224.8|48
1605201160000|2020-11-12 17:12:40|4228.9|4226.1|4228.4|4225.6|4229.4|4226.6|4228.4|4225.6|21
1605201170000|2020-11-12 17:12:50|4228.6|4225.8|4228.4|4225.6|4229|4226.2|4228.4|4225.6|10
1605201180000|2020-11-12 17:13:00|||||||||10
1605201190000|2020-11-12 17:13:10|4229.4|4226.6|4229.4|4226.6|4229.4|4226.6|4229.4|4226.6|6
1605201200000|2020-11-12 17:13:20|4230.2|4227.4|4229.4|4226.6|4230.4|4227.6|4229.4|4226.6|32
1605201210000|2020-11-12 17:13:30|||||||||5
1605201220000|2020-11-12 17:13:40|4229|4226.2|4229.4|4226.6|4229.4|4226.6|4228.4|4225.6|62
1605201230000|2020-11-12 17:13:50|4229|4226.2|4229.4|4226.6|4229.4|4226.6|4229|4226.2|5
1605201240000|2020-11-12 17:14:00|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|16
1605201250000|2020-11-12 17:14:10|4231.4|4228.6|4230.4|4227.6|4231.4|4228.6|4230.4|4227.6|30
1605201260000|2020-11-12 17:14:20|4230.9|4228.1|4231.4|4228.6|4231.9|4229.1|4230.9|4228.1|25
1605201270000|2020-11-12 17:14:30|4231.2|4228.4|4230.4|4227.6|4231.2|4228.4|4230|4227.2|16
1605201280000|2020-11-12 17:14:40|4230.3|4227.5|4231.4|4228.6|4231.4|4228.6|4229.4|4226.6|53
1605201290000|2020-11-12 17:14:50|4231|4228.2|4230.4|4227.6|4231.4|4228.6|4230.4|4227.6|14
1605201300000|2020-11-12 17:15:00|4229.4|4226.6|4228.6|4225.8|4229.4|4226.6|4228.4|4225.6|33
1605201310000|2020-11-12 17:15:10|4229|4226.2|4229.4|4226.6|4229.6|4226.8|4229|4226.2|29
1605201320000|2020-11-12 17:15:20|4229.6|4226.8|4229.5|4226.7|4229.6|4226.8|4229|4226.2|21
1605201330000|2020-11-12 17:15:30|4229.4|4226.6|4229.4|4226.6|4229.4|4226.6|4229.4|4226.6|7
1605201340000|2020-11-12 17:15:40|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|16
1605201350000|2020-11-12 17:15:50|4228.4|4225.6|4228.5|4225.7|4229.4|4226.6|4228.4|4225.6|59
1605201360000|2020-11-12 17:16:00|4228.6|4225.8|4231.4|4228.6|4231.4|4228.6|4228.6|4225.8|22
1605201370000|2020-11-12 17:16:10|4230.8|4228|4229.4|4226.6|4230.8|4228|4229.4|4226.6|15
1605201380000|2020-11-12 17:16:20|4229.6|4226.8|4229.9|4227.1|4230.4|4227.6|4229.4|4226.6|25
1605201390000|2020-11-12 17:16:30|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|4230|4227.2|3
1605201400000|2020-11-12 17:16:40|4231.4|4228.6|4230.9|4228.1|4231.4|4228.6|4230.4|4227.6|62
1605201410000|2020-11-12 17:16:50|4230.5|4227.7|4230.4|4227.6|4231|4228.2|4230.4|4227.6|10
1605201420000|2020-11-12 17:17:00|4229.5|4226.7|4230.9|4228.1|4231|4228.2|4229.4|4226.6|37
1605201430000|2020-11-12 17:17:10|4230.8|4228|4230.9|4228.1|4230.9|4228.1|4230.4|4227.6|15
1605201440000|2020-11-12 17:17:20|4231.4|4228.6|4230.4|4227.6|4231.4|4228.6|4230.4|4227.6|13
1605201450000|2020-11-12 17:17:30|4230.5|4227.7|4230.4|4227.6|4230.5|4227.7|4230.4|4227.6|111
1605201460000|2020-11-12 17:17:40|4229.5|4226.7|4229.4|4226.6|4230|4227.2|4229.4|4226.6|11
1605201470000|2020-11-12 17:17:50|4230|4227.2|4229.4|4226.6|4230|4227.2|4229.4|4226.6|14
1605201480000|2020-11-12 17:18:00|4229.5|4226.7|4229.4|4226.6|4230.4|4227.6|4229.4|4226.6|29
1605201490000|2020-11-12 17:18:10|4229.5|4226.7|4229.4|4226.6|4229.5|4226.7|4229.4|4226.6|5
1605201500000|2020-11-12 17:18:20|4229.6|4226.8|4230.4|4227.6|4230.4|4227.6|4229.6|4226.8|15
1605201510000|2020-11-12 17:18:30|4229.4|4226.6|4230.4|4227.6|4230.4|4227.6|4229.4|4226.6|33
1605201520000|2020-11-12 17:18:40|4230.6|4227.8|4231.4|4228.6|4231.4|4228.6|4230.6|4227.8|42
1605201530000|2020-11-12 17:18:50|||||||||6
1605201540000|2020-11-12 17:19:00|||||||||11
1605201550000|2020-11-12 17:19:10|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|66
1605201560000|2020-11-12 17:19:20|4230.8|4228|4231.4|4228.6|4231.4|4228.6|4230.8|4228|21
1605201570000|2020-11-12 17:19:30|||||||||5
1605201580000|2020-11-12 17:19:40|||||||||5
1605201590000|2020-11-12 17:19:50|4230.6|4227.8|4231.4|4228.6|4231.4|4228.6|4230.5|4227.7|16
1605201600000|2020-11-12 17:20:00|4231.5|4228.7|4232|4229.2|4232.4|4229.6|4231.4|4228.6|130
1605201610000|2020-11-12 17:20:10|4232.4|4229.6|4231.4|4228.6|4232.4|4229.6|4231.4|4228.6|51
1605201620000|2020-11-12 17:20:20|4230.4|4227.6|4229.4|4226.6|4230.4|4227.6|4229.4|4226.6|49
1605201630000|2020-11-12 17:20:30|4229.6|4226.8|4229.4|4226.6|4230|4227.2|4229.4|4226.6|19
1605201640000|2020-11-12 17:20:40|4229.6|4226.8|4230|4227.2|4230|4227.2|4229.4|4226.6|33
1605201650000|2020-11-12 17:20:50|4229.6|4226.8|4229.5|4226.7|4229.6|4226.8|4229.4|4226.6|21
1605201660000|2020-11-12 17:21:00|4229.6|4226.8|4230.5|4227.7|4230.6|4227.8|4229.6|4226.8|34
1605201670000|2020-11-12 17:21:10|4230.4|4227.6|4229.4|4226.6|4230.4|4227.6|4229.4|4226.6|17
1605201680000|2020-11-12 17:21:20|4230.4|4227.6|4230.5|4227.7|4230.5|4227.7|4229.4|4226.6|52
1605201690000|2020-11-12 17:21:30|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|4230.4|4227.6|18
1605201700000|2020-11-12 17:21:40|4230.6|4227.8|4232.4|4229.6|4232.4|4229.6|4230.6|4227.8|42
1605201710000|2020-11-12 17:21:50|4232|4229.2|4231.4|4228.6|4232.4|4229.6|4231.4|4228.6|26
1605201720000|2020-11-12 17:22:00|4231.5|4228.7|4231.6|4228.8|4232.4|4229.6|4231.5|4228.7|35
1605201730000|2020-11-12 17:22:10|4231.5|4228.7|4231.6|4228.8|4232|4229.2|4231|4228.2|51
1605201740000|2020-11-12 17:22:20|4231.5|4228.7|4231.6|4228.8|4231.6|4228.8|4231.4|4228.6|20
1605201750000|2020-11-12 17:22:30|4231.5|4228.7|4231.5|4228.7|4231.5|4228.7|4230.4|4227.6|31
1605201760000|2020-11-12 17:22:40|4231.4|4228.6|4231.4|4228.6|4231.6|4228.8|4231.4|4228.6|35
1605201770000|2020-11-12 17:22:50|4231.5|4228.7|4231.4|4228.6|4231.5|4228.7|4231.4|4228.6|16
1605201780000|2020-11-12 17:23:00|4231.6|4228.8|4231.5|4228.7|4232|4229.2|4231.4|4228.6|56
1605201790000|2020-11-12 17:23:10|4231.4|4228.6|4230.6|4227.8|4231.4|4228.6|4230.6|4227.8|6
1605201800000|2020-11-12 17:23:20|4231|4228.2|4231.6|4228.8|4231.6|4228.8|4230.4|4227.6|48
1605201810000|2020-11-12 17:23:30|4232.4|4229.6|4232|4229.2|4232.4|4229.6|4231.6|4228.8|11
1605201820000|2020-11-12 17:23:40|4231.6|4228.8|4231.6|4228.8|4232.4|4229.6|4231.6|4228.8|14
1605201830000|2020-11-12 17:23:50|4232|4229.2|4232.4|4229.6|4232.4|4229.6|4232|4229.2|3
1605201840000|2020-11-12 17:24:00|4231.6|4228.8|4231.5|4228.7|4231.6|4228.8|4230.6|4227.8|17
1605201850000|2020-11-12 17:24:10|4231.4|4228.6|4231.4|4228.6|4231.6|4228.8|4231.4|4228.6|23
1605201860000|2020-11-12 17:24:20|||||||||15
1605201870000|2020-11-12 17:24:30|4230.9|4228.1|4231.4|4228.6|4231.4|4228.6|4230.6|4227.8|39
1605201880000|2020-11-12 17:24:40|4231.6|4228.8|4232.4|4229.6|4232.4|4229.6|4231.4|4228.6|18
1605201890000|2020-11-12 17:24:50|||||||||2
1605201900000|2020-11-12 17:25:00|4231.6|4228.8|4232.6|4229.8|4233|4230.2|4231.6|4228.8|101
1605201910000|2020-11-12 17:25:10|4232.4|4229.6|4233.4|4230.6|4233.4|4230.6|4232.4|4229.6|62
1605201920000|2020-11-12 17:25:20|4233.6|4230.8|4232.4|4229.6|4233.6|4230.8|4232.4|4229.6|55
1605201930000|2020-11-12 17:25:30|4233.4|4230.6|4232.4|4229.6|4233.9|4231.1|4232.4|4229.6|79
1605201940000|2020-11-12 17:25:40|4233.4|4230.6|4233.4|4230.6|4233.4|4230.6|4232.4|4229.6|23
1605201950000|2020-11-12 17:25:50|||||||||39
1605201960000|2020-11-12 17:26:00|4232.4|4229.6|4233.4|4230.6|4233.4|4230.6|4232.4|4229.6|31
1605201970000|2020-11-12 17:26:10|||||||||23
1605201980000|2020-11-12 17:26:20|4233|4230.2|4232.5|4229.7|4233.4|4230.6|4232.4|4229.6|44
1605201990000|2020-11-12 17:26:30|4232.4|4229.6|4232.4|4229.6|4232.4|4229.6|4232.4|4229.6|4
1605202000000|2020-11-12 17:26:40|4231.9|4229.1|4231.4|4228.6|4231.9|4229.1|4231.4|4228.6|54
1605202010000|2020-11-12 17:26:50|4230.7|4227.9|4231.4|4228.6|4231.4|4228.6|4230.4|4227.6|23
1605202020000|2020-11-12 17:27:00|4230.4|4227.6|4230.7|4227.9|4231|4228.2|4230.4|4227.6|43
1605202030000|2020-11-12 17:27:10|4231|4228.2|4229.7|4226.9|4231|4228.2|4228.4|4225.6|103
1605202040000|2020-11-12 17:27:20|4229.6|4226.8|4230.4|4227.6|4230.7|4227.9|4228.4|4225.6|121
1605202050000|2020-11-12 17:27:30|4231.1|4228.3|4230.6|4227.8|4231.4|4228.6|4230.4|4227.6|20
1605202060000|2020-11-12 17:27:40|4230.7|4227.9|4230.7|4227.9|4231.1|4228.3|4229.7|4226.9|46
1605202070000|2020-11-12 17:27:50|4230.6|4227.8|4230.7|4227.9|4231.4|4228.6|4230.4|4227.6|24
1605202080000|2020-11-12 17:28:00|4231.1|4228.3|4231.4|4228.6|4231.4|4228.6|4230.7|4227.9|9
1605202090000|2020-11-12 17:28:10|4230.7|4227.9|4232.7|4229.9|4233.7|4230.9|4230.7|4227.9|106
1605202100000|2020-11-12 17:28:20|4232.6|4229.8|4232.4|4229.6|4232.7|4229.9|4232.4|4229.6|27
1605202110000|2020-11-12 17:28:30|4232.1|4229.3|4231.1|4228.3|4232.1|4229.3|4231.1|4228.3|8
1605202120000|2020-11-12 17:28:40|4230.4|4227.6|4229.7|4226.9|4231.4|4228.6|4229.4|4226.6|61
1605202130000|2020-11-12 17:28:50|4230.1|4227.3|4231.5|4228.7|4231.5|4228.7|4228.7|4225.9|89
1605202140000|2020-11-12 17:29:00|4230.7|4227.9|4231.1|4228.3|4231.1|4228.3|4230.5|4227.7|7
1605202150000|2020-11-12 17:29:10|4231.5|4228.7|4231.7|4228.9|4232.5|4229.7|4231.5|4228.7|20
1605202160000|2020-11-12 17:29:20|4231.5|4228.7|4230.6|4227.8|4232.1|4229.3|4230.5|4227.7|61
1605202170000|2020-11-12 17:29:30|4230.5|4227.7|4228.7|4225.9|4230.6|4227.8|4228.7|4225.9|28
1605202180000|2020-11-12 17:29:40|4228.5|4225.7|4229.6|4226.8|4229.6|4226.8|4228.5|4225.7|68
1605202190000|2020-11-12 17:29:50|4229.7|4226.9|4228.5|4225.7|4229.7|4226.9|4228.5|4225.7|57
1605202200000|2020-11-12 17:30:00|4228.6|4225.8|4230.7|4227.9|4230.7|4227.9|4228.5|4225.7|148
1605202210000|2020-11-12 17:30:10|4231.5|4228.7|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|49
1605202220000|2020-11-12 17:30:20|4230.6|4227.8|4229.7|4226.9|4230.6|4227.8|4229.7|4226.9|21
1605202230000|2020-11-12 17:30:30|4230.1|4227.3|4229.7|4226.9|4230.1|4227.3|4229.5|4226.7|45
1605202240000|2020-11-12 17:30:40|4229.5|4226.7|4228.6|4225.8|4229.6|4226.8|4228.5|4225.7|82
1605202250000|2020-11-12 17:30:50|4228.5|4225.7|4228.5|4225.7|4228.5|4225.7|4228.5|4225.7|9
1605202260000|2020-11-12 17:31:00|4228.7|4225.9|4228.5|4225.7|4229.5|4226.7|4228.5|4225.7|21
1605202270000|2020-11-12 17:31:10|4228.1|4225.3|4228.1|4225.3|4228.5|4225.7|4228.1|4225.3|33
1605202280000|2020-11-12 17:31:20|4228.5|4225.7|4228.1|4225.3|4228.5|4225.7|4227.5|4224.7|45
1605202290000|2020-11-12 17:31:30|4228.5|4225.7|4227.7|4224.9|4228.5|4225.7|4227.7|4224.9|12
1605202300000|2020-11-12 17:31:40|4228.5|4225.7|4226.7|4223.9|4228.5|4225.7|4226.6|4223.8|36
1605202310000|2020-11-12 17:31:50|4227.1|4224.3|4227.1|4224.3|4227.5|4224.7|4226.7|4223.9|26
1605202320000|2020-11-12 17:32:00|4227.5|4224.7|4228.5|4225.7|4228.5|4225.7|4227.1|4224.3|24
1605202330000|2020-11-12 17:32:10|4228.7|4225.9|4227.5|4224.7|4229.5|4226.7|4226.7|4223.9|56
1605202340000|2020-11-12 17:32:20|4227.1|4224.3|4227.5|4224.7|4227.5|4224.7|4227.1|4224.3|58
1605202350000|2020-11-12 17:32:30|4227.6|4224.8|4227.5|4224.7|4228.1|4225.3|4227.5|4224.7|23
1605202360000|2020-11-12 17:32:40|4227.1|4224.3|4226.7|4223.9|4227.5|4224.7|4226.7|4223.9|74
1605202370000|2020-11-12 17:32:50|||||||||5
1605202380000|2020-11-12 17:33:00|4227.5|4224.7|4226.7|4223.9|4227.5|4224.7|4226.7|4223.9|6
1605202390000|2020-11-12 17:33:10|4227.5|4224.7|4226.7|4223.9|4227.5|4224.7|4226.7|4223.9|7
1605202400000|2020-11-12 17:33:20|4226.2|4223.4|4223.7|4220.9|4226.5|4223.7|4223.5|4220.7|162
1605202410000|2020-11-12 17:33:30|4223.5|4220.7|4222.7|4219.9|4223.5|4220.7|4221.7|4218.9|88
1605202420000|2020-11-12 17:33:40|4223.1|4220.3|4222.5|4219.7|4223.1|4220.3|4222.5|4219.7|32
1605202430000|2020-11-12 17:33:50|4221.5|4218.7|4221.5|4218.7|4221.6|4218.8|4220.5|4217.7|84
1605202440000|2020-11-12 17:34:00|4220.7|4217.9|4221.1|4218.3|4221.1|4218.3|4220.5|4217.7|116
1605202450000|2020-11-12 17:34:10|4221.3|4218.5|4218.5|4215.7|4221.3|4218.5|4218.5|4215.7|161
1605202460000|2020-11-12 17:34:20|4218.6|4215.8|4219.7|4216.9|4219.7|4216.9|4218.6|4215.8|112
1605202470000|2020-11-12 17:34:30|4219.6|4216.8|4220.5|4217.7|4220.5|4217.7|4219.5|4216.7|31
1605202480000|2020-11-12 17:34:40|4219.7|4216.9|4220.5|4217.7|4220.5|4217.7|4219.7|4216.9|60
1605202490000|2020-11-12 17:34:50|4219.5|4216.7|4219.5|4216.7|4219.7|4216.9|4219.5|4216.7|38
1605202500000|2020-11-12 17:35:00|4218.5|4215.7|4217.7|4214.9|4218.5|4215.7|4217.5|4214.7|257
1605202510000|2020-11-12 17:35:10|4218.1|4215.3|4217.5|4214.7|4218.1|4215.3|4216.5|4213.7|96
1605202520000|2020-11-12 17:35:20|4217.1|4214.3|4216.1|4213.3|4217.5|4214.7|4215.5|4212.7|103
1605202530000|2020-11-12 17:35:30|4215.7|4212.9|4214.1|4211.3|4216.7|4213.9|4213.7|4210.9|89
1605202540000|2020-11-12 17:35:40|4214.5|4211.7|4217.1|4214.3|4218.7|4215.9|4214.1|4211.3|165
1605202550000|2020-11-12 17:35:50|4216.7|4213.9|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|75
1605202560000|2020-11-12 17:36:00|4217.1|4214.3|4217.7|4214.9|4218.5|4215.7|4217.1|4214.3|40
1605202570000|2020-11-12 17:36:10|4217.5|4214.7|4217.7|4214.9|4217.7|4214.9|4217.5|4214.7|21
1605202580000|2020-11-12 17:36:20|4218.5|4215.7|4219.7|4216.9|4220.5|4217.7|4218.5|4215.7|48
1605202590000|2020-11-12 17:36:30|4220.5|4217.7|4220.1|4217.3|4221.1|4218.3|4219.7|4216.9|36
1605202600000|2020-11-12 17:36:40|4219.6|4216.8|4221.5|4218.7|4221.5|4218.7|4218.7|4215.9|36
1605202610000|2020-11-12 17:36:50|4221.7|4218.9|4222.5|4219.7|4222.5|4219.7|4221.5|4218.7|35
1605202620000|2020-11-12 17:37:00|4221.7|4218.9|4222.5|4219.7|4222.5|4219.7|4221.5|4218.7|34
1605202630000|2020-11-12 17:37:10|4222.1|4219.3|4220.7|4217.9|4222.5|4219.7|4220.7|4217.9|33
1605202640000|2020-11-12 17:37:20|4221.1|4218.3|4221.1|4218.3|4221.1|4218.3|4220.5|4217.7|18
1605202650000|2020-11-12 17:37:30|4220.7|4217.9|4220.7|4217.9|4221.5|4218.7|4220.5|4217.7|28
1605202660000|2020-11-12 17:37:40|4220.6|4217.8|4221.5|4218.7|4221.7|4218.9|4220.5|4217.7|34
1605202670000|2020-11-12 17:37:50|4221.9|4219.1|4221.5|4218.7|4222.5|4219.7|4221.5|4218.7|45
1605202680000|2020-11-12 17:38:00|4221.6|4218.8|4222.5|4219.7|4222.5|4219.7|4221.5|4218.7|18
1605202690000|2020-11-12 17:38:10|4222.3|4219.5|4221.5|4218.7|4222.3|4219.5|4221.5|4218.7|17
1605202700000|2020-11-12 17:38:20|4221.1|4218.3|4222.5|4219.7|4222.5|4219.7|4221.1|4218.3|30
1605202710000|2020-11-12 17:38:30|4222.3|4219.5|4221.5|4218.7|4222.3|4219.5|4221.1|4218.3|31
1605202720000|2020-11-12 17:38:40|4221.6|4218.8|4222.5|4219.7|4222.5|4219.7|4221.5|4218.7|31
1605202730000|2020-11-12 17:38:50|4222.1|4219.3|4221.5|4218.7|4222.5|4219.7|4221.5|4218.7|25
1605202740000|2020-11-12 17:39:00|4221.1|4218.3|4218.5|4215.7|4221.5|4218.7|4218.5|4215.7|38
1605202750000|2020-11-12 17:39:10|4218.1|4215.3|4219.6|4216.8|4219.6|4216.8|4218.1|4215.3|67
1605202760000|2020-11-12 17:39:20|4219.5|4216.7|4220.6|4217.8|4220.7|4217.9|4219.5|4216.7|31
1605202770000|2020-11-12 17:39:30|4220.5|4217.7|4220|4217.2|4221.1|4218.3|4219.5|4216.7|28
1605202780000|2020-11-12 17:39:40|4219.6|4216.8|4219.5|4216.7|4220.5|4217.7|4218.7|4215.9|11
1605202790000|2020-11-12 17:39:50|4219.1|4216.3|4219.5|4216.7|4219.7|4216.9|4219.1|4216.3|19
1605202800000|2020-11-12 17:40:00|4219.6|4216.8|4220.5|4217.7|4220.7|4217.9|4219.6|4216.8|19
1605202810000|2020-11-12 17:40:10|4219.7|4216.9|4219.5|4216.7|4219.7|4216.9|4218.7|4215.9|20
1605202820000|2020-11-12 17:40:20|4219.1|4216.3|4219.6|4216.8|4220.5|4217.7|4218.7|4215.9|26
1605202830000|2020-11-12 17:40:30|4219.7|4216.9|4219.6|4216.8|4220.5|4217.7|4219.5|4216.7|219
1605202840000|2020-11-12 17:40:40|4219.5|4216.7|4219.6|4216.8|4220.5|4217.7|4219.5|4216.7|21
1605202850000|2020-11-12 17:40:50|4219.5|4216.7|4220.5|4217.7|4221.1|4218.3|4219.5|4216.7|62
1605202860000|2020-11-12 17:41:00|4219.6|4216.8|4220.7|4217.9|4221.7|4218.9|4219.6|4216.8|44
1605202870000|2020-11-12 17:41:10|4220.6|4217.8|4217.5|4214.7|4220.6|4217.8|4217.5|4214.7|80
1605202880000|2020-11-12 17:41:20|4217.1|4214.3|4217.5|4214.7|4218.1|4215.3|4216.5|4213.7|62
1605202890000|2020-11-12 17:41:30|4217.1|4214.3|4216.5|4213.7|4217.5|4214.7|4216.5|4213.7|41
1605202900000|2020-11-12 17:41:40|4216.7|4213.9|4216.5|4213.7|4217.5|4214.7|4216.5|4213.7|11
1605202910000|2020-11-12 17:41:50|4215.7|4212.9|4216.5|4213.7|4217.5|4214.7|4215.5|4212.7|72
1605202920000|2020-11-12 17:42:00|4216.7|4213.9|4217.1|4214.3|4217.5|4214.7|4216.5|4213.7|38
1605202930000|2020-11-12 17:42:10|4217.5|4214.7|4217.1|4214.3|4217.5|4214.7|4216.5|4213.7|12
1605202940000|2020-11-12 17:42:20|4217.5|4214.7|4216.5|4213.7|4218.5|4215.7|4216.5|4213.7|28
1605202950000|2020-11-12 17:42:30|4216.1|4213.3|4215.5|4212.7|4216.7|4213.9|4215.5|4212.7|18
1605202960000|2020-11-12 17:42:40|4215.1|4212.3|4214.5|4211.7|4215.1|4212.3|4214.5|4211.7|36
1605202970000|2020-11-12 17:42:50|4213.5|4210.7|4213.1|4210.3|4213.5|4210.7|4212.5|4209.7|294
1605202980000|2020-11-12 17:43:00|4211.7|4208.9|4212.1|4209.3|4212.5|4209.7|4210.7|4207.9|71
1605202990000|2020-11-12 17:43:10|4212.5|4209.7|4212.5|4209.7|4213.1|4210.3|4212.1|4209.3|80
1605203000000|2020-11-12 17:43:20|4212.7|4209.9|4212.5|4209.7|4212.7|4209.9|4212.5|4209.7|33
1605203010000|2020-11-12 17:43:30|4212.7|4209.9|4215.1|4212.3|4215.1|4212.3|4212.7|4209.9|21
1605203020000|2020-11-12 17:43:40|4214.7|4211.9|4212.7|4209.9|4214.7|4211.9|4212.7|4209.9|27
1605203030000|2020-11-12 17:43:50|4213.1|4210.3|4212.7|4209.9|4213.1|4210.3|4212.5|4209.7|90
1605203040000|2020-11-12 17:44:00|4212.5|4209.7|4212.5|4209.7|4212.6|4209.8|4211.1|4208.3|81
1605203050000|2020-11-12 17:44:10|4212.4|4209.6|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|46
1605203060000|2020-11-12 17:44:20|4213.5|4210.7|4213|4210.2|4213.5|4210.7|4212.5|4209.7|89
1605203070000|2020-11-12 17:44:30|4212.6|4209.8|4212.5|4209.7|4212.6|4209.8|4212.5|4209.7|43
1605203080000|2020-11-12 17:44:40|4212.7|4209.9|4213.5|4210.7|4213.5|4210.7|4212.7|4209.9|11
1605203090000|2020-11-12 17:44:50|4213.7|4210.9|4214.5|4211.7|4215.5|4212.7|4213.7|4210.9|75
1605203100000|2020-11-12 17:45:00|4214.1|4211.3|4213.5|4210.7|4214.1|4211.3|4213.5|4210.7|79
1605203110000|2020-11-12 17:45:10|4214.5|4211.7|4215.5|4212.7|4215.5|4212.7|4214.5|4211.7|45
1605203120000|2020-11-12 17:45:20|4214.6|4211.8|4215.9|4213.1|4216.1|4213.3|4214.5|4211.7|23
1605203130000|2020-11-12 17:45:30|4215.5|4212.7|4216.5|4213.7|4216.5|4213.7|4215.5|4212.7|14
1605203140000|2020-11-12 17:45:40|4216.1|4213.3|4214.5|4211.7|4216.1|4213.3|4214.5|4211.7|21
1605203150000|2020-11-12 17:45:50|4214.1|4211.3|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|64
1605203160000|2020-11-12 17:46:00|4213.7|4210.9|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|13
1605203170000|2020-11-12 17:46:10|4213.7|4210.9|4216.1|4213.3|4216.1|4213.3|4213.7|4210.9|84
1605203180000|2020-11-12 17:46:20|4216.5|4213.7|4216.1|4213.3|4217.5|4214.7|4216.1|4213.3|17
1605203190000|2020-11-12 17:46:30|4216.5|4213.7|4216|4213.2|4216.5|4213.7|4215.5|4212.7|53
1605203200000|2020-11-12 17:46:40|4215.6|4212.8|4210.5|4207.7|4216.1|4213.3|4210.5|4207.7|202
1605203210000|2020-11-12 17:46:50|4210.7|4207.9|4211.5|4208.7|4212.1|4209.3|4210.7|4207.9|41
1605203220000|2020-11-12 17:47:00|4210.5|4207.7|4212.5|4209.7|4213.1|4210.3|4210.5|4207.7|80
1605203230000|2020-11-12 17:47:10|4212.1|4209.3|4211.7|4208.9|4212.5|4209.7|4211.5|4208.7|30
1605203240000|2020-11-12 17:47:20|4212.1|4209.3|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|33
1605203250000|2020-11-12 17:47:30|4211.6|4208.8|4211.5|4208.7|4212.1|4209.3|4211.5|4208.7|12
1605203260000|2020-11-12 17:47:40|4212.1|4209.3|4211.1|4208.3|4212.1|4209.3|4210.5|4207.7|81
1605203270000|2020-11-12 17:47:50|4211.5|4208.7|4212.1|4209.3|4212.5|4209.7|4211.5|4208.7|48
1605203280000|2020-11-12 17:48:00|4212.5|4209.7|4211.1|4208.3|4212.5|4209.7|4211.1|4208.3|16
1605203290000|2020-11-12 17:48:10|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|60
1605203300000|2020-11-12 17:48:20|4210.7|4207.9|4210.5|4207.7|4210.7|4207.9|4210.5|4207.7|22
1605203310000|2020-11-12 17:48:30|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|60
1605203320000|2020-11-12 17:48:40|4209.7|4206.9|4209.6|4206.8|4210.5|4207.7|4209.5|4206.7|43
1605203330000|2020-11-12 17:48:50|4209.7|4206.9|4210.5|4207.7|4210.5|4207.7|4209.7|4206.9|13
1605203340000|2020-11-12 17:49:00|4210.1|4207.3|4210.5|4207.7|4210.5|4207.7|4208.7|4205.9|65
1605203350000|2020-11-12 17:49:10|4210.3|4207.5|4209.5|4206.7|4210.3|4207.5|4208.5|4205.7|49
1605203360000|2020-11-12 17:49:20|4210.1|4207.3|4210.1|4207.3|4210.5|4207.7|4210.1|4207.3|12
1605203370000|2020-11-12 17:49:30|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|4209.7|4206.9|17
1605203380000|2020-11-12 17:49:40|4210.7|4207.9|4209.1|4206.3|4210.7|4207.9|4209.1|4206.3|64
1605203390000|2020-11-12 17:49:50|4208.5|4205.7|4209.1|4206.3|4209.7|4206.9|4208.5|4205.7|14
1605203400000|2020-11-12 17:50:00|4208.5|4205.7|4208.5|4205.7|4209.1|4206.3|4208.5|4205.7|94
1605203410000|2020-11-12 17:50:10|4206.5|4203.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|86
1605203420000|2020-11-12 17:50:20|4205.6|4202.8|4205|4202.2|4205.6|4202.8|4204.5|4201.7|120
1605203430000|2020-11-12 17:50:30|4204.6|4201.8|4203.7|4200.9|4205.5|4202.7|4203.5|4200.7|189
1605203440000|2020-11-12 17:50:40|4204.1|4201.3|4203.7|4200.9|4204.1|4201.3|4202.7|4199.9|51
1605203450000|2020-11-12 17:50:50|4204.1|4201.3|4205.5|4202.7|4205.5|4202.7|4203.7|4200.9|40
1605203460000|2020-11-12 17:51:00|4206.1|4203.3|4206.7|4203.9|4206.7|4203.9|4205.7|4202.9|79
1605203470000|2020-11-12 17:51:10|4207.5|4204.7|4207|4204.2|4208.5|4205.7|4206.7|4203.9|50
1605203480000|2020-11-12 17:51:20|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|30
1605203490000|2020-11-12 17:51:30|4206.6|4203.8|4207.5|4204.7|4207.5|4204.7|4206.6|4203.8|45
1605203500000|2020-11-12 17:51:40|4208.1|4205.3|4207|4204.2|4208.1|4205.3|4206.5|4203.7|27
1605203510000|2020-11-12 17:51:50|4206.6|4203.8|4205.5|4202.7|4206.6|4203.8|4204.5|4201.7|56
1605203520000|2020-11-12 17:52:00|4205.1|4202.3|4205.1|4202.3|4205.5|4202.7|4203.5|4200.7|79
1605203530000|2020-11-12 17:52:10|4204.7|4201.9|4205.5|4202.7|4205.7|4202.9|4204.5|4201.7|24
1605203540000|2020-11-12 17:52:20|||||||||14
1605203550000|2020-11-12 17:52:30|4205.7|4202.9|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|24
1605203560000|2020-11-12 17:52:40|4205.6|4202.8|4207.5|4204.7|4207.5|4204.7|4205.6|4202.8|48
1605203570000|2020-11-12 17:52:50|4207.7|4204.9|4208.5|4205.7|4208.5|4205.7|4207.1|4204.3|19
1605203580000|2020-11-12 17:53:00|4208.1|4205.3|4208.1|4205.3|4208.5|4205.7|4206.7|4203.9|63
1605203590000|2020-11-12 17:53:10|4207.7|4204.9|4209.5|4206.7|4209.5|4206.7|4207.5|4204.7|59
1605203600000|2020-11-12 17:53:20|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4209.5|4206.7|114
1605203610000|2020-11-12 17:53:30|4211.7|4208.9|4211.5|4208.7|4212.5|4209.7|4210.5|4207.7|68
1605203620000|2020-11-12 17:53:40|4211.7|4208.9|4211.5|4208.7|4212.1|4209.3|4211.5|4208.7|7
1605203630000|2020-11-12 17:53:50|4211.7|4208.9|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|55
1605203640000|2020-11-12 17:54:00|4212.1|4209.3|4213.5|4210.7|4213.5|4210.7|4212.1|4209.3|45
1605203650000|2020-11-12 17:54:10|4213.7|4210.9|4216.1|4213.3|4216.5|4213.7|4213.7|4210.9|99
1605203660000|2020-11-12 17:54:20|4215.7|4212.9|4216.6|4213.8|4217.7|4214.9|4215.5|4212.7|97
1605203670000|2020-11-12 17:54:30|4216.5|4213.7|4215.1|4212.3|4216.5|4213.7|4214.7|4211.9|21
1605203680000|2020-11-12 17:54:40|4214.5|4211.7|4217.5|4214.7|4217.5|4214.7|4214.5|4211.7|123
1605203690000|2020-11-12 17:54:50|4217.1|4214.3|4217.5|4214.7|4218.5|4215.7|4216.5|4213.7|128
1605203700000|2020-11-12 17:55:00|4217.1|4214.3|4217.5|4214.7|4217.6|4214.8|4216.5|4213.7|40
1605203710000|2020-11-12 17:55:10|4217.7|4214.9|4217.7|4214.9|4218.6|4215.8|4217.5|4214.7|29
1605203720000|2020-11-12 17:55:20|4217.5|4214.7|4217.5|4214.7|4218.5|4215.7|4217.5|4214.7|521
1605203730000|2020-11-12 17:55:30|4217.6|4214.8|4217.5|4214.7|4218.5|4215.7|4217.5|4214.7|19
1605203740000|2020-11-12 17:55:40|4217.1|4214.3|4217|4214.2|4217.1|4214.3|4216.5|4213.7|12
1605203750000|2020-11-12 17:55:50|4216.5|4213.7|4215.5|4212.7|4216.5|4213.7|4215.5|4212.7|25
1605203760000|2020-11-12 17:56:00|4215.1|4212.3|4215.5|4212.7|4215.5|4212.7|4214.5|4211.7|39
1605203770000|2020-11-12 17:56:10|4215.1|4212.3|4214.5|4211.7|4215.5|4212.7|4214.5|4211.7|10
1605203780000|2020-11-12 17:56:20|4214.4|4211.6|4214.5|4211.7|4214.5|4211.7|4213.5|4210.7|24
1605203790000|2020-11-12 17:56:30|||||||||73
1605203800000|2020-11-12 17:56:40|4213.5|4210.7|4213.1|4210.3|4213.5|4210.7|4212.5|4209.7|49
1605203810000|2020-11-12 17:56:50|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|11
1605203820000|2020-11-12 17:57:00|4212.7|4209.9|4213.1|4210.3|4213.5|4210.7|4212.5|4209.7|93
1605203830000|2020-11-12 17:57:10|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4212.7|4209.9|9
1605203840000|2020-11-12 17:57:20|4213.1|4210.3|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|46
1605203850000|2020-11-12 17:57:30|4212.1|4209.3|4212.1|4209.3|4212.3|4209.5|4211.5|4208.7|29
1605203860000|2020-11-12 17:57:40|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|7
1605203870000|2020-11-12 17:57:50|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4211.5|4208.7|20
1605203880000|2020-11-12 17:58:00|4212.7|4209.9|4212.5|4209.7|4213.1|4210.3|4212.5|4209.7|16
1605203890000|2020-11-12 17:58:10|4212.1|4209.3|4210.5|4207.7|4212.1|4209.3|4210.5|4207.7|26
1605203900000|2020-11-12 17:58:20|4210.1|4207.3|4211.1|4208.3|4211.5|4208.7|4209.5|4206.7|30
1605203910000|2020-11-12 17:58:30|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|11
1605203920000|2020-11-12 17:58:40|4211.1|4208.3|4211.5|4208.7|4211.5|4208.7|4210.6|4207.8|31
1605203930000|2020-11-12 17:58:50|4211.6|4208.8|4212|4209.2|4212.5|4209.7|4211.5|4208.7|14
1605203940000|2020-11-12 17:59:00|4211.6|4208.8|4211.1|4208.3|4211.6|4208.8|4210.5|4207.7|8
1605203950000|2020-11-12 17:59:10|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.1|4208.3|8
1605203960000|2020-11-12 17:59:20|4211|4208.2|4210.5|4207.7|4211|4208.2|4210.5|4207.7|31
1605203970000|2020-11-12 17:59:30|4211.5|4208.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|22
1605203980000|2020-11-12 17:59:40|4212.6|4209.8|4214.5|4211.7|4214.5|4211.7|4212.5|4209.7|27
1605203990000|2020-11-12 17:59:50|4214.7|4211.9|4214.5|4211.7|4215.5|4212.7|4214.5|4211.7|11
1605204000000|2020-11-12 18:00:00|4214.3|4211.5|4213.5|4210.7|4214.3|4211.5|4212.5|4209.7|31
1605204010000|2020-11-12 18:00:10|4213.6|4210.8|4214.5|4211.7|4214.5|4211.7|4213.6|4210.8|23
1605204020000|2020-11-12 18:00:20|4214.1|4211.3|4213.5|4210.7|4214.9|4212.1|4213.5|4210.7|68
1605204030000|2020-11-12 18:00:30|4213.1|4210.3|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|18
1605204040000|2020-11-12 18:00:40|4213.1|4210.3|4212.5|4209.7|4213.1|4210.3|4211.5|4208.7|25
1605204050000|2020-11-12 18:00:50|4212.1|4209.3|4211.5|4208.7|4212.1|4209.3|4211.5|4208.7|4
1605204060000|2020-11-12 18:01:00|4211.6|4208.8|4211.5|4208.7|4212.5|4209.7|4210.5|4207.7|60
1605204070000|2020-11-12 18:01:10|4211.1|4208.3|4212.5|4209.7|4212.5|4209.7|4210.5|4207.7|76
1605204080000|2020-11-12 18:01:20|4211.7|4208.9|4213.1|4210.3|4213.1|4210.3|4211.7|4208.9|13
1605204090000|2020-11-12 18:01:30|4212.6|4209.8|4212.5|4209.7|4213.5|4210.7|4211.5|4208.7|19
1605204100000|2020-11-12 18:01:40|4212.1|4209.3|4210.5|4207.7|4212.5|4209.7|4210.5|4207.7|31
1605204110000|2020-11-12 18:01:50|4210.6|4207.8|4210.5|4207.7|4211.1|4208.3|4210.5|4207.7|26
1605204120000|2020-11-12 18:02:00|4211.5|4208.7|4211.1|4208.3|4211.5|4208.7|4210.5|4207.7|32
1605204130000|2020-11-12 18:02:10|4210.7|4207.9|4209.5|4206.7|4211.5|4208.7|4209.5|4206.7|112
1605204140000|2020-11-12 18:02:20|4209.7|4206.9|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|36
1605204150000|2020-11-12 18:02:30|4209.7|4206.9|4209.5|4206.7|4210.5|4207.7|4208.5|4205.7|32
1605204160000|2020-11-12 18:02:40|4209.4|4206.6|4206.5|4203.7|4209.4|4206.6|4206.5|4203.7|83
1605204170000|2020-11-12 18:02:50|4207|4204.2|4206.5|4203.7|4208.1|4205.3|4206.5|4203.7|48
1605204180000|2020-11-12 18:03:00|4207|4204.2|4207.1|4204.3|4208.5|4205.7|4207|4204.2|31
1605204190000|2020-11-12 18:03:10|4207.5|4204.7|4207.1|4204.3|4208.5|4205.7|4206.5|4203.7|98
1605204200000|2020-11-12 18:03:20|4207.5|4204.7|4207.7|4204.9|4207.7|4204.9|4207.1|4204.3|13
1605204210000|2020-11-12 18:03:30|4208.1|4205.3|4210.5|4207.7|4210.5|4207.7|4207.6|4204.8|72
1605204220000|2020-11-12 18:03:40|4210.1|4207.3|4210.1|4207.3|4210.5|4207.7|4209.5|4206.7|28
1605204230000|2020-11-12 18:03:50|4209.7|4206.9|4210.1|4207.3|4210.1|4207.3|4209.5|4206.7|12
1605204240000|2020-11-12 18:04:00|4210.5|4207.7|4211.6|4208.8|4212.1|4209.3|4210.5|4207.7|43
1605204250000|2020-11-12 18:04:10|4211.5|4208.7|4212.5|4209.7|4213.1|4210.3|4211.5|4208.7|26
1605204260000|2020-11-12 18:04:20|4212.1|4209.3|4212|4209.2|4213.1|4210.3|4211.5|4208.7|64
1605204270000|2020-11-12 18:04:30|4211.5|4208.7|4208.6|4205.8|4212|4209.2|4208.5|4205.7|108
1605204280000|2020-11-12 18:04:40|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4208.1|4205.3|8
1605204290000|2020-11-12 18:04:50|4208.7|4205.9|4209.5|4206.7|4209.5|4206.7|4208.7|4205.9|11
1605204300000|2020-11-12 18:05:00|4209.6|4206.8|4209.5|4206.7|4209.6|4206.8|4209.5|4206.7|18
1605204310000|2020-11-12 18:05:10|4208.5|4205.7|4210.5|4207.7|4210.5|4207.7|4208.5|4205.7|69
1605204320000|2020-11-12 18:05:20|4210.1|4207.3|4209.1|4206.3|4210.5|4207.7|4208.5|4205.7|22
1605204330000|2020-11-12 18:05:30|4209.5|4206.7|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|13
1605204340000|2020-11-12 18:05:40|4207.5|4204.7|4209.5|4206.7|4210.5|4207.7|4207.5|4204.7|81
1605204350000|2020-11-12 18:05:50|4210|4207.2|4209.5|4206.7|4210.1|4207.3|4209.5|4206.7|12
1605204360000|2020-11-12 18:06:00|4209.1|4206.3|4208.5|4205.7|4209.1|4206.3|4208.5|4205.7|20
1605204370000|2020-11-12 18:06:10|4208|4205.2|4208.5|4205.7|4208.5|4205.7|4208|4205.2|7
1605204380000|2020-11-12 18:06:20|4208.6|4205.8|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|21
1605204390000|2020-11-12 18:06:30|||||||||5
1605204400000|2020-11-12 18:06:40|||||||||36
1605204410000|2020-11-12 18:06:50|4208.1|4205.3|4206.5|4203.7|4208.1|4205.3|4206.5|4203.7|28
1605204420000|2020-11-12 18:07:00|4207.5|4204.7|4207.9|4205.1|4207.9|4205.1|4207.5|4204.7|46
1605204430000|2020-11-12 18:07:10|4207.5|4204.7|4206.5|4203.7|4208|4205.2|4205.5|4202.7|20
1605204440000|2020-11-12 18:07:20|4205.5|4202.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|45
1605204450000|2020-11-12 18:07:30|||||||||6
1605204460000|2020-11-12 18:07:40|||||||||9
1605204470000|2020-11-12 18:07:50|4207.1|4204.3|4207.1|4204.3|4207.5|4204.7|4206.5|4203.7|16
1605204480000|2020-11-12 18:08:00|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|27
1605204490000|2020-11-12 18:08:10|4205.5|4202.7|4205.6|4202.8|4206.5|4203.7|4205.5|4202.7|29
1605204500000|2020-11-12 18:08:20|4205.5|4202.7|4207.1|4204.3|4207.5|4204.7|4205.5|4202.7|29
1605204510000|2020-11-12 18:08:30|4207.5|4204.7|4207.5|4204.7|4207.9|4205.1|4206.7|4203.9|55
1605204520000|2020-11-12 18:08:40|4207.1|4204.3|4206.5|4203.7|4207.1|4204.3|4206.5|4203.7|24
1605204530000|2020-11-12 18:08:50|4206.6|4203.8|4207.5|4204.7|4207.5|4204.7|4206.6|4203.8|66
1605204540000|2020-11-12 18:09:00|4207.7|4204.9|4207.5|4204.7|4207.7|4204.9|4207.5|4204.7|43
1605204550000|2020-11-12 18:09:10|4208.1|4205.3|4207.5|4204.7|4208.1|4205.3|4207.5|4204.7|35
1605204560000|2020-11-12 18:09:20|||||||||8
1605204570000|2020-11-12 18:09:30|4206.7|4203.9|4206.5|4203.7|4207|4204.2|4206.5|4203.7|32
1605204580000|2020-11-12 18:09:40|||||||||25
1605204590000|2020-11-12 18:09:50|4206.7|4203.9|4207.5|4204.7|4207.5|4204.7|4206.7|4203.9|31
1605204600000|2020-11-12 18:10:00|4208.4|4205.6|4209.5|4206.7|4209.5|4206.7|4207.5|4204.7|52
1605204610000|2020-11-12 18:10:10|4209.9|4207.1|4210.7|4207.9|4212.5|4209.7|4209.5|4206.7|144
1605204620000|2020-11-12 18:10:20|4211.1|4208.3|4212.5|4209.7|4212.7|4209.9|4210.5|4207.7|39
1605204630000|2020-11-12 18:10:30|4211.6|4208.8|4211.7|4208.9|4213.5|4210.7|4211.5|4208.7|49
1605204640000|2020-11-12 18:10:40|4212.1|4209.3|4212.1|4209.3|4212.7|4209.9|4211.7|4208.9|37
1605204650000|2020-11-12 18:10:50|4211.7|4208.9|4212.5|4209.7|4212.5|4209.7|4211.7|4208.9|8
1605204660000|2020-11-12 18:11:00|4212.1|4209.3|4212.1|4209.3|4212.6|4209.8|4211.7|4208.9|11
1605204670000|2020-11-12 18:11:10|4211.7|4208.9|4211.5|4208.7|4211.7|4208.9|4211.5|4208.7|19
1605204680000|2020-11-12 18:11:20|4211.7|4208.9|4210.7|4207.9|4211.7|4208.9|4210.5|4207.7|20
1605204690000|2020-11-12 18:11:30|4210.5|4207.7|4208.5|4205.7|4211.5|4208.7|4208.5|4205.7|38
1605204700000|2020-11-12 18:11:40|4207.7|4204.9|4205.5|4202.7|4208.5|4205.7|4205.5|4202.7|41
1605204710000|2020-11-12 18:11:50|4204.5|4201.7|4203.7|4200.9|4204.5|4201.7|4203.5|4200.7|109
1605204720000|2020-11-12 18:12:00|4204.1|4201.3|4202.1|4199.3|4205.5|4202.7|4201.7|4198.9|406
1605204730000|2020-11-12 18:12:10|4202.5|4199.7|4203.1|4200.3|4203.6|4200.8|4202.1|4199.3|46
1605204740000|2020-11-12 18:12:20|4203.5|4200.7|4204.6|4201.8|4205.1|4202.3|4203.1|4200.3|44
1605204750000|2020-11-12 18:12:30|4204.5|4201.7|4205.6|4202.8|4206.1|4203.3|4204.5|4201.7|33
1605204760000|2020-11-12 18:12:40|4206|4203.2|4206.1|4203.3|4206.1|4203.3|4204.6|4201.8|21
1605204770000|2020-11-12 18:12:50|4206.5|4203.7|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|10
1605204780000|2020-11-12 18:13:00|4205.1|4202.3|4204.5|4201.7|4205.5|4202.7|4204.5|4201.7|26
1605204790000|2020-11-12 18:13:10|4204.6|4201.8|4203.5|4200.7|4205.5|4202.7|4202.7|4199.9|90
1605204800000|2020-11-12 18:13:20|4203.9|4201.1|4203.6|4200.8|4204.1|4201.3|4203.5|4200.7|23
1605204810000|2020-11-12 18:13:30|4203.5|4200.7|4203.5|4200.7|4204.5|4201.7|4202.6|4199.8|24
1605204820000|2020-11-12 18:13:40|4204.1|4201.3|4205.5|4202.7|4206|4203.2|4203.7|4200.9|32
1605204830000|2020-11-12 18:13:50|4206.1|4203.3|4205.5|4202.7|4206.1|4203.3|4205.5|4202.7|16
1605204840000|2020-11-12 18:14:00|4205.6|4202.8|4205.5|4202.7|4205.6|4202.8|4205.5|4202.7|24
1605204850000|2020-11-12 18:14:10|||||||||28
1605204860000|2020-11-12 18:14:20|4206.5|4203.7|4209.5|4206.7|4209.5|4206.7|4206.5|4203.7|81
1605204870000|2020-11-12 18:14:30|4209.1|4206.3|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|55
1605204880000|2020-11-12 18:14:40|4210.3|4207.5|4209.6|4206.8|4210.3|4207.5|4209.5|4206.7|51
1605204890000|2020-11-12 18:14:50|4209.5|4206.7|4210.1|4207.3|4210.5|4207.7|4209.5|4206.7|20
1605204900000|2020-11-12 18:15:00|4209.7|4206.9|4209.5|4206.7|4209.7|4206.9|4208|4205.2|51
1605204910000|2020-11-12 18:15:10|4209.4|4206.6|4207.5|4204.7|4209.4|4206.6|4206.5|4203.7|24
1605204920000|2020-11-12 18:15:20|4207.3|4204.5|4208|4205.2|4208.5|4205.7|4206.5|4203.7|48
1605204930000|2020-11-12 18:15:30|4208.1|4205.3|4205|4202.2|4208.5|4205.7|4204.5|4201.7|40
1605204940000|2020-11-12 18:15:40|4204.9|4202.1|4202.5|4199.7|4204.9|4202.1|4202.5|4199.7|54
1605204950000|2020-11-12 18:15:50|4202.6|4199.8|4204.5|4201.7|4204.5|4201.7|4202.6|4199.8|53
1605204960000|2020-11-12 18:16:00|4203.5|4200.7|4204.5|4201.7|4204.5|4201.7|4203.5|4200.7|9
1605204970000|2020-11-12 18:16:10|4204.1|4201.3|4205.1|4202.3|4205.5|4202.7|4204.1|4201.3|20
1605204980000|2020-11-12 18:16:20|4205.5|4202.7|4204.5|4201.7|4205.5|4202.7|4204.5|4201.7|5
1605204990000|2020-11-12 18:16:30|4205|4202.2|4206.5|4203.7|4206.5|4203.7|4204.5|4201.7|18
1605205000000|2020-11-12 18:16:40|4206.7|4203.9|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|7
1605205010000|2020-11-12 18:16:50|||||||||3
1605205020000|2020-11-12 18:17:00|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4206.1|4203.3|55
1605205030000|2020-11-12 18:17:10|4207.1|4204.3|4205.5|4202.7|4207.5|4204.7|4205.5|4202.7|21
1605205040000|2020-11-12 18:17:20|4205|4202.2|4204.5|4201.7|4205|4202.2|4204.5|4201.7|15
1605205050000|2020-11-12 18:17:30|||||||||68
1605205060000|2020-11-12 18:17:40|4204.3|4201.5|4202.5|4199.7|4204.3|4201.5|4202.5|4199.7|41
1605205070000|2020-11-12 18:17:50|4201.7|4198.9|4198.5|4195.7|4202.5|4199.7|4198.5|4195.7|200
1605205080000|2020-11-12 18:18:00|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.1|4194.3|90
1605205090000|2020-11-12 18:18:10|4198.7|4195.9|4198.6|4195.8|4199.5|4196.7|4198.5|4195.7|82
1605205100000|2020-11-12 18:18:20|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|27
1605205110000|2020-11-12 18:18:30|4200.1|4197.3|4199.5|4196.7|4200.1|4197.3|4199.5|4196.7|52
1605205120000|2020-11-12 18:18:40|4198.6|4195.8|4196.1|4193.3|4199.1|4196.3|4195.5|4192.7|237
1605205130000|2020-11-12 18:18:50|4195.7|4192.9|4197.1|4194.3|4197.1|4194.3|4195.5|4192.7|127
1605205140000|2020-11-12 18:19:00|4197|4194.2|4199.1|4196.3|4199.9|4197.1|4196.5|4193.7|34
1605205150000|2020-11-12 18:19:10|4199.5|4196.7|4197.1|4194.3|4199.6|4196.8|4196.5|4193.7|32
1605205160000|2020-11-12 18:19:20|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|10
1605205170000|2020-11-12 18:19:30|4197.4|4194.6|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|32
1605205180000|2020-11-12 18:19:40|4198.1|4195.3|4198.1|4195.3|4198.5|4195.7|4197.5|4194.7|31
1605205190000|2020-11-12 18:19:50|4198.5|4195.7|4198.1|4195.3|4198.5|4195.7|4197.1|4194.3|70
1605205200000|2020-11-12 18:20:00|4199.1|4196.3|4200.5|4197.7|4200.5|4197.7|4199.1|4196.3|53
1605205210000|2020-11-12 18:20:10|4200.1|4197.3|4204.5|4201.7|4205.5|4202.7|4200.1|4197.3|53
1605205220000|2020-11-12 18:20:20|4204.7|4201.9|4206.5|4203.7|4206.5|4203.7|4204.7|4201.9|54
1605205230000|2020-11-12 18:20:30|4206.1|4203.3|4205|4202.2|4206.5|4203.7|4204.5|4201.7|19
1605205240000|2020-11-12 18:20:40|4204.5|4201.7|4205.1|4202.3|4205.5|4202.7|4204.5|4201.7|13
1605205250000|2020-11-12 18:20:50|4205.5|4202.7|4206.5|4203.7|4206.5|4203.7|4204.5|4201.7|12
1605205260000|2020-11-12 18:21:00|4206|4203.2|4206.5|4203.7|4207.5|4204.7|4205.5|4202.7|66
1605205270000|2020-11-12 18:21:10|4205.5|4202.7|4207.5|4204.7|4207.5|4204.7|4205.5|4202.7|34
1605205280000|2020-11-12 18:21:20|4207.3|4204.5|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|23
1605205290000|2020-11-12 18:21:30|4207.9|4205.1|4206.5|4203.7|4208.5|4205.7|4206.5|4203.7|34
1605205300000|2020-11-12 18:21:40|4205.5|4202.7|4203.5|4200.7|4205.5|4202.7|4203.5|4200.7|42
1605205310000|2020-11-12 18:21:50|4204.5|4201.7|4204|4201.2|4204.5|4201.7|4203.5|4200.7|15
1605205320000|2020-11-12 18:22:00|4203.9|4201.1|4203.5|4200.7|4204.5|4201.7|4203.5|4200.7|42
1605205330000|2020-11-12 18:22:10|4204.1|4201.3|4203.5|4200.7|4204.5|4201.7|4203.3|4200.5|48
1605205340000|2020-11-12 18:22:20|4202.5|4199.7|4201.5|4198.7|4202.5|4199.7|4201.5|4198.7|43
1605205350000|2020-11-12 18:22:30|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|4201.5|4198.7|16
1605205360000|2020-11-12 18:22:40|4203.5|4200.7|4203.1|4200.3|4203.5|4200.7|4202.5|4199.7|16
1605205370000|2020-11-12 18:22:50|4202.7|4199.9|4203.1|4200.3|4203.5|4200.7|4202.1|4199.3|144
1605205380000|2020-11-12 18:23:00|4203.5|4200.7|4202.5|4199.7|4203.5|4200.7|4202.5|4199.7|7
1605205390000|2020-11-12 18:23:10|4202.1|4199.3|4202.1|4199.3|4203.5|4200.7|4202.1|4199.3|16
1605205400000|2020-11-12 18:23:20|4202.5|4199.7|4202.1|4199.3|4202.5|4199.7|4201.5|4198.7|41
1605205410000|2020-11-12 18:23:30|4201.5|4198.7|4200.5|4197.7|4202.5|4199.7|4199.5|4196.7|70
1605205420000|2020-11-12 18:23:40|4200.6|4197.8|4202.5|4199.7|4202.5|4199.7|4200.5|4197.7|24
1605205430000|2020-11-12 18:23:50|4201.5|4198.7|4201.5|4198.7|4203.5|4200.7|4200.5|4197.7|44
1605205440000|2020-11-12 18:24:00|4201.1|4198.3|4201.7|4198.9|4202.1|4199.3|4200.7|4197.9|16
1605205450000|2020-11-12 18:24:10|4202.1|4199.3|4201.5|4198.7|4202.5|4199.7|4201.1|4198.3|17
1605205460000|2020-11-12 18:24:20|4201.6|4198.8|4202.7|4199.9|4203.5|4200.7|4201.6|4198.8|21
1605205470000|2020-11-12 18:24:30|4202.6|4199.8|4203.1|4200.3|4204.5|4201.7|4202.6|4199.8|56
1605205480000|2020-11-12 18:24:40|4203.7|4200.9|4203.1|4200.3|4204.1|4201.3|4202.7|4199.9|23
1605205490000|2020-11-12 18:24:50|4203.5|4200.7|4202.7|4199.9|4203.7|4200.9|4202.5|4199.7|21
1605205500000|2020-11-12 18:25:00|4203.1|4200.3|4203.1|4200.3|4203.5|4200.7|4202.5|4199.7|38
1605205510000|2020-11-12 18:25:10|4202.7|4199.9|4203.1|4200.3|4203.5|4200.7|4202.5|4199.7|9
1605205520000|2020-11-12 18:25:20|4202.7|4199.9|4202.1|4199.3|4203.5|4200.7|4201.7|4198.9|22
1605205530000|2020-11-12 18:25:30|4201.7|4198.9|4201.5|4198.7|4202.1|4199.3|4201.5|4198.7|26
1605205540000|2020-11-12 18:25:40|4200.7|4197.9|4200.1|4197.3|4201.1|4198.3|4199.7|4196.9|31
1605205550000|2020-11-12 18:25:50|4200.5|4197.7|4200.1|4197.3|4200.5|4197.7|4198.5|4195.7|92
1605205560000|2020-11-12 18:26:00|4199.7|4196.9|4200.1|4197.3|4200.5|4197.7|4198.5|4195.7|50
1605205570000|2020-11-12 18:26:10|4199.7|4196.9|4200.1|4197.3|4200.6|4197.8|4199.1|4196.3|9
1605205580000|2020-11-12 18:26:20|4200.5|4197.7|4203.5|4200.7|4203.5|4200.7|4200.5|4197.7|18
1605205590000|2020-11-12 18:26:30|4203.6|4200.8|4202.5|4199.7|4204.5|4201.7|4202.1|4199.3|43
1605205600000|2020-11-12 18:26:40|4202.1|4199.3|4200.5|4197.7|4202.1|4199.3|4200.5|4197.7|47
1605205610000|2020-11-12 18:26:50|4200.1|4197.3|4198.5|4195.7|4200.1|4197.3|4198.5|4195.7|60
1605205620000|2020-11-12 18:27:00|4197.5|4194.7|4195.5|4192.7|4197.5|4194.7|4195.5|4192.7|79
1605205630000|2020-11-12 18:27:10|4195.3|4192.5|4188.5|4185.7|4195.3|4192.5|4188.1|4185.3|529
1605205640000|2020-11-12 18:27:20|4188.6|4185.8|4189.6|4186.8|4189.6|4186.8|4188.5|4185.7|66
1605205650000|2020-11-12 18:27:30|4189.5|4186.7|4189.1|4186.3|4189.6|4186.8|4187.7|4184.9|127
1605205660000|2020-11-12 18:27:40|4189.5|4186.7|4188.5|4185.7|4189.5|4186.7|4188.5|4185.7|85
1605205670000|2020-11-12 18:27:50|4188.6|4185.8|4188.6|4185.8|4190.5|4187.7|4188.5|4185.7|93
1605205680000|2020-11-12 18:28:00|4188.5|4185.7|4191.1|4188.3|4191.1|4188.3|4188.5|4185.7|66
1605205690000|2020-11-12 18:28:10|4191.5|4188.7|4190.6|4187.8|4192.1|4189.3|4190.1|4187.3|49
1605205700000|2020-11-12 18:28:20|4190.2|4187.4|4189.7|4186.9|4190.7|4187.9|4189.5|4186.7|40
1605205710000|2020-11-12 18:28:30|4189.6|4186.8|4188.7|4185.9|4190.5|4187.7|4188.5|4185.7|94
1605205720000|2020-11-12 18:28:40|4188.5|4185.7|4191.1|4188.3|4191.7|4188.9|4188.5|4185.7|120
1605205730000|2020-11-12 18:28:50|4191.5|4188.7|4189.7|4186.9|4191.7|4188.9|4189.5|4186.7|71
1605205740000|2020-11-12 18:29:00|4190.1|4187.3|4189.6|4186.8|4190.7|4187.9|4189.6|4186.8|42
1605205750000|2020-11-12 18:29:10|4189.5|4186.7|4189.6|4186.8|4189.6|4186.8|4188.5|4185.7|47
1605205760000|2020-11-12 18:29:20|4189.7|4186.9|4189.5|4186.7|4189.7|4186.9|4189.1|4186.3|32
1605205770000|2020-11-12 18:29:30|4189.1|4186.3|4189.1|4186.3|4190.1|4187.3|4188.7|4185.9|63
1605205780000|2020-11-12 18:29:40|4188.7|4185.9|4189.1|4186.3|4189.1|4186.3|4187.5|4184.7|91
1605205790000|2020-11-12 18:29:50|4189.5|4186.7|4187.5|4184.7|4189.5|4186.7|4187.5|4184.7|110
1605205800000|2020-11-12 18:30:00|4187.7|4184.9|4192.1|4189.3|4192.5|4189.7|4187.5|4184.7|168
1605205810000|2020-11-12 18:30:10|4191.7|4188.9|4189.1|4186.3|4192.6|4189.8|4188.5|4185.7|81
1605205820000|2020-11-12 18:30:20|4189.5|4186.7|4189.1|4186.3|4190.1|4187.3|4188.5|4185.7|27
1605205830000|2020-11-12 18:30:30|4188.7|4185.9|4188.5|4185.7|4190.1|4187.3|4188.5|4185.7|91
1605205840000|2020-11-12 18:30:40|4188.1|4185.3|4188.5|4185.7|4189.3|4186.5|4187.5|4184.7|3973
1605205850000|2020-11-12 18:30:50|4188.9|4186.1|4188.5|4185.7|4189.5|4186.7|4188.5|4185.7|16
1605205860000|2020-11-12 18:31:00|4188.3|4185.5|4188.5|4185.7|4189.4|4186.6|4187.9|4185.1|60
1605205870000|2020-11-12 18:31:10|4188.9|4186.1|4190.5|4187.7|4190.5|4187.7|4188.5|4185.7|23
1605205880000|2020-11-12 18:31:20|4190.9|4188.1|4192.5|4189.7|4194.3|4191.5|4190.9|4188.1|52
1605205890000|2020-11-12 18:31:30|4192.3|4189.5|4190.9|4188.1|4192.3|4189.5|4189.9|4187.1|51
1605205900000|2020-11-12 18:31:40|4191.3|4188.5|4190.9|4188.1|4192.3|4189.5|4190.4|4187.6|98
1605205910000|2020-11-12 18:31:50|4190.8|4188|4191.3|4188.5|4191.3|4188.5|4189.9|4187.1|20
1605205920000|2020-11-12 18:32:00|4190.9|4188.1|4189.5|4186.7|4190.9|4188.1|4189.3|4186.5|47
1605205930000|2020-11-12 18:32:10|4189.4|4186.6|4190.3|4187.5|4190.9|4188.1|4189.4|4186.6|27
1605205940000|2020-11-12 18:32:20|4190.4|4187.6|4188.4|4185.6|4190.5|4187.7|4187.5|4184.7|49
1605205950000|2020-11-12 18:32:30|4188.5|4185.7|4189.5|4186.7|4190.9|4188.1|4188.3|4185.5|73
1605205960000|2020-11-12 18:32:40|4189.9|4187.1|4192.3|4189.5|4192.4|4189.6|4189.5|4186.7|19
1605205970000|2020-11-12 18:32:50|4191.9|4189.1|4192.9|4190.1|4194.3|4191.5|4191.5|4188.7|52
1605205980000|2020-11-12 18:33:00|4192.5|4189.7|4191.9|4189.1|4192.5|4189.7|4191.5|4188.7|13
1605205990000|2020-11-12 18:33:10|4192.5|4189.7|4193.5|4190.7|4193.5|4190.7|4191.9|4189.1|36
1605206000000|2020-11-12 18:33:20|4194.3|4191.5|4194.9|4192.1|4194.9|4192.1|4193.5|4190.7|27
1605206010000|2020-11-12 18:33:30|4195.3|4192.5|4197.9|4195.1|4197.9|4195.1|4194.5|4191.7|103
1605206020000|2020-11-12 18:33:40|4198.3|4195.5|4198.5|4195.7|4199.3|4196.5|4197.5|4194.7|48
1605206030000|2020-11-12 18:33:50|4198.9|4196.1|4198.3|4195.5|4199.5|4196.7|4198.3|4195.5|32
1605206040000|2020-11-12 18:34:00|4198.4|4195.6|4198.9|4196.1|4199.9|4197.1|4197.5|4194.7|41
1605206050000|2020-11-12 18:34:10|4198.5|4195.7|4198.5|4195.7|4199.5|4196.7|4197.5|4194.7|62
1605206060000|2020-11-12 18:34:20|4198.9|4196.1|4198.5|4195.7|4198.9|4196.1|4198.3|4195.5|14
1605206070000|2020-11-12 18:34:30|4198.3|4195.5|4196.5|4193.7|4198.5|4195.7|4195.9|4193.1|64
1605206080000|2020-11-12 18:34:40|4195.9|4193.1|4195.5|4192.7|4196.5|4193.7|4195.3|4192.5|42
1605206090000|2020-11-12 18:34:50|4195.9|4193.1|4193.5|4190.7|4195.9|4193.1|4192.9|4190.1|47
1605206100000|2020-11-12 18:35:00|4193.3|4190.5|4189.9|4187.1|4193.3|4190.5|4189.9|4187.1|48
1605206110000|2020-11-12 18:35:10|4190.3|4187.5|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|54
1605206120000|2020-11-12 18:35:20|4189.9|4187.1|4189|4186.2|4190.5|4187.7|4188.9|4186.1|39
1605206130000|2020-11-12 18:35:30|4189.5|4186.7|4189.4|4186.6|4189.9|4187.1|4189|4186.2|10
1605206140000|2020-11-12 18:35:40|4189.5|4186.7|4188|4185.2|4190|4187.2|4187.9|4185.1|125
1605206150000|2020-11-12 18:35:50|4188.4|4185.6|4187.5|4184.7|4188.5|4185.7|4187.3|4184.5|121
1605206160000|2020-11-12 18:36:00|4187.4|4184.6|4188.4|4185.6|4188.4|4185.6|4187.4|4184.6|207
1605206170000|2020-11-12 18:36:10|4188.5|4185.7|4188.4|4185.6|4188.5|4185.7|4187.4|4184.6|83
1605206180000|2020-11-12 18:36:20|4188.5|4185.7|4187.9|4185.1|4188.9|4186.1|4187.5|4184.7|24
1605206190000|2020-11-12 18:36:30|4188.3|4185.5|4184.4|4181.6|4188.4|4185.6|4184.3|4181.5|148
1605206200000|2020-11-12 18:36:40|4184.3|4181.5|4181.4|4178.6|4184.5|4181.7|4180.3|4177.5|237
1605206210000|2020-11-12 18:36:50|4181.5|4178.7|4181.5|4178.7|4182.4|4179.6|4181.3|4178.5|67
1605206220000|2020-11-12 18:37:00|4181.3|4178.5|4180.9|4178.1|4181.4|4178.6|4180.5|4177.7|58
1605206230000|2020-11-12 18:37:10|4181.3|4178.5|4180.9|4178.1|4181.5|4178.7|4179.5|4176.7|186
1605206240000|2020-11-12 18:37:20|4181.3|4178.5|4184.5|4181.7|4184.9|4182.1|4179.5|4176.7|120
1605206250000|2020-11-12 18:37:30|4184.9|4182.1|4182.3|4179.5|4184.9|4182.1|4181.9|4179.1|103
1605206260000|2020-11-12 18:37:40|4181.9|4179.1|4182.5|4179.7|4182.9|4180.1|4181.4|4178.6|180
1605206270000|2020-11-12 18:37:50|4182.9|4180.1|4182.3|4179.5|4182.9|4180.1|4181.9|4179.1|33
1605206280000|2020-11-12 18:38:00|4181.9|4179.1|4181.3|4178.5|4181.9|4179.1|4179.4|4176.6|83
1605206290000|2020-11-12 18:38:10|4181.5|4178.7|4180.3|4177.5|4181.5|4178.7|4180.3|4177.5|30
1605206300000|2020-11-12 18:38:20|4179.3|4176.5|4181.3|4178.5|4181.9|4179.1|4179.3|4176.5|227
1605206310000|2020-11-12 18:38:30|||||||||13
1605206320000|2020-11-12 18:38:40|4181.5|4178.7|4183.3|4180.5|4183.3|4180.5|4181.3|4178.5|49
1605206330000|2020-11-12 18:38:50|4182.3|4179.5|4183.5|4180.7|4183.9|4181.1|4182.3|4179.5|34
1605206340000|2020-11-12 18:39:00|4183.3|4180.5|4181.3|4178.5|4183.3|4180.5|4180.3|4177.5|62
1605206350000|2020-11-12 18:39:10|4182.3|4179.5|4182.3|4179.5|4182.4|4179.6|4181.5|4178.7|18
1605206360000|2020-11-12 18:39:20|4182.4|4179.6|4182.3|4179.5|4182.4|4179.6|4182.3|4179.5|21
1605206370000|2020-11-12 18:39:30|4182.5|4179.7|4183.3|4180.5|4183.3|4180.5|4182.5|4179.7|18
1605206380000|2020-11-12 18:39:40|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|17
1605206390000|2020-11-12 18:39:50|4180.4|4177.6|4180.3|4177.5|4181.3|4178.5|4180.3|4177.5|20
1605206400000|2020-11-12 18:40:00|4179.9|4177.1|4178.9|4176.1|4180.3|4177.5|4178.9|4176.1|54
1605206410000|2020-11-12 18:40:10|4179.3|4176.5|4179.3|4176.5|4179.9|4177.1|4178.3|4175.5|193
1605206420000|2020-11-12 18:40:20|4179.5|4176.7|4178.9|4176.1|4180.3|4177.5|4178.9|4176.1|48
1605206430000|2020-11-12 18:40:30|4179.3|4176.5|4180.9|4178.1|4180.9|4178.1|4179.3|4176.5|26
1605206440000|2020-11-12 18:40:40|4181.3|4178.5|4181.3|4178.5|4182.3|4179.5|4181.3|4178.5|74
1605206450000|2020-11-12 18:40:50|4181.4|4178.6|4181.9|4179.1|4182.3|4179.5|4181.4|4178.6|13
1605206460000|2020-11-12 18:41:00|4182.4|4179.6|4181.3|4178.5|4182.5|4179.7|4181.3|4178.5|43
1605206470000|2020-11-12 18:41:10|4181.5|4178.7|4181.9|4179.1|4182.4|4179.6|4181.3|4178.5|59
1605206480000|2020-11-12 18:41:20|4182.3|4179.5|4181.3|4178.5|4182.3|4179.5|4181.3|4178.5|7
1605206490000|2020-11-12 18:41:30|4180.5|4177.7|4180.5|4177.7|4181.3|4178.5|4179.3|4176.5|86
1605206500000|2020-11-12 18:41:40|4180.3|4177.5|4182.4|4179.6|4182.4|4179.6|4179.5|4176.7|27
1605206510000|2020-11-12 18:41:50|4182.3|4179.5|4183.5|4180.7|4183.9|4181.1|4182.3|4179.5|28
1605206520000|2020-11-12 18:42:00|4183.4|4180.6|4183.9|4181.1|4185.3|4182.5|4183.4|4180.6|35
1605206530000|2020-11-12 18:42:10|4184.3|4181.5|4183.9|4181.1|4184.3|4181.5|4183.5|4180.7|17
1605206540000|2020-11-12 18:42:20|4184.3|4181.5|4182.9|4180.1|4184.4|4181.6|4182.9|4180.1|27
1605206550000|2020-11-12 18:42:30|4183.3|4180.5|4183.3|4180.5|4184.3|4181.5|4182.9|4180.1|20
1605206560000|2020-11-12 18:42:40|4183.4|4180.6|4182.9|4180.1|4183.5|4180.7|4182.9|4180.1|14
1605206570000|2020-11-12 18:42:50|4183.3|4180.5|4181.9|4179.1|4183.5|4180.7|4181.9|4179.1|25
1605206580000|2020-11-12 18:43:00|4182.3|4179.5|4181.9|4179.1|4182.3|4179.5|4180.5|4177.7|28
1605206590000|2020-11-12 18:43:10|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|7
1605206600000|2020-11-12 18:43:20|4181.9|4179.1|4179.4|4176.6|4182.3|4179.5|4179.3|4176.5|55
1605206610000|2020-11-12 18:43:30|4179.3|4176.5|4180.3|4177.5|4180.3|4177.5|4178.9|4176.1|11
1605206620000|2020-11-12 18:43:40|4179.5|4176.7|4179.3|4176.5|4179.5|4176.7|4178.9|4176.1|7
1605206630000|2020-11-12 18:43:50|4179.5|4176.7|4180.3|4177.5|4180.4|4177.6|4179.4|4176.6|49
1605206640000|2020-11-12 18:44:00|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|22
1605206650000|2020-11-12 18:44:10|4179.5|4176.7|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|34
1605206660000|2020-11-12 18:44:20|4179.5|4176.7|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|31
1605206670000|2020-11-12 18:44:30|4179.5|4176.7|4179.9|4177.1|4180.3|4177.5|4179.5|4176.7|14
1605206680000|2020-11-12 18:44:40|4180.3|4177.5|4179.9|4177.1|4180.4|4177.6|4179.5|4176.7|10
1605206690000|2020-11-12 18:44:50|4179.3|4176.5|4179.3|4176.5|4179.3|4176.5|4179.3|4176.5|17
1605206700000|2020-11-12 18:45:00|4179.5|4176.7|4177.3|4174.5|4179.5|4176.7|4176.9|4174.1|59
1605206710000|2020-11-12 18:45:10|4176.3|4173.5|4177.3|4174.5|4177.9|4175.1|4176.3|4173.5|88
1605206720000|2020-11-12 18:45:20|4176.9|4174.1|4176.5|4173.7|4177.3|4174.5|4176.3|4173.5|105
1605206730000|2020-11-12 18:45:30|4176.9|4174.1|4179.3|4176.5|4179.3|4176.5|4176.5|4173.7|47
1605206740000|2020-11-12 18:45:40|4178.5|4175.7|4179.3|4176.5|4180.3|4177.5|4178.5|4175.7|64
1605206750000|2020-11-12 18:45:50|4179.4|4176.6|4179.3|4176.5|4180.3|4177.5|4179.3|4176.5|22
1605206760000|2020-11-12 18:46:00|4179.5|4176.7|4177.5|4174.7|4179.5|4176.7|4177.5|4174.7|58
1605206770000|2020-11-12 18:46:10|4177.4|4174.6|4178.5|4175.7|4178.5|4175.7|4176.9|4174.1|30
1605206780000|2020-11-12 18:46:20|4178.9|4176.1|4177.9|4175.1|4179.3|4176.5|4177.9|4175.1|15
1605206790000|2020-11-12 18:46:30|4177.5|4174.7|4177.4|4174.6|4177.5|4174.7|4177.3|4174.5|56
1605206800000|2020-11-12 18:46:40|4177.3|4174.5|4174.9|4172.1|4177.5|4174.7|4174.3|4171.5|87
1605206810000|2020-11-12 18:46:50|4175.3|4172.5|4172.9|4170.1|4175.3|4172.5|4171.5|4168.7|129
1605206820000|2020-11-12 18:47:00|4173.3|4170.5|4173.5|4170.7|4173.5|4170.7|4172.9|4170.1|48
1605206830000|2020-11-12 18:47:10|4173.9|4171.1|4176.5|4173.7|4176.5|4173.7|4173.5|4170.7|51
1605206840000|2020-11-12 18:47:20|4176.9|4174.1|4173.5|4170.7|4176.9|4174.1|4172.5|4169.7|186
1605206850000|2020-11-12 18:47:30|4172.5|4169.7|4172.3|4169.5|4173.5|4170.7|4170.3|4167.5|220
1605206860000|2020-11-12 18:47:40|4171.4|4168.6|4172.9|4170.1|4172.9|4170.1|4169.3|4166.5|125
1605206870000|2020-11-12 18:47:50|4173.4|4170.6|4171.9|4169.1|4173.9|4171.1|4171.9|4169.1|81
1605206880000|2020-11-12 18:48:00|4171.5|4168.7|4170.3|4167.5|4172.3|4169.5|4168.9|4166.1|75
1605206890000|2020-11-12 18:48:10|4170.5|4167.7|4169.3|4166.5|4171.3|4168.5|4168.5|4165.7|74
1605206900000|2020-11-12 18:48:20|4168.9|4166.1|4168.9|4166.1|4169.9|4167.1|4168.5|4165.7|47
1605206910000|2020-11-12 18:48:30|4169.3|4166.5|4170.4|4167.6|4170.9|4168.1|4168.9|4166.1|81
1605206920000|2020-11-12 18:48:40|4170.3|4167.5|4170.5|4167.7|4170.5|4167.7|4170.3|4167.5|29
1605206930000|2020-11-12 18:48:50|4170.4|4167.6|4169.5|4166.7|4170.5|4167.7|4169.3|4166.5|54
1605206940000|2020-11-12 18:49:00|4169.9|4167.1|4170.3|4167.5|4170.5|4167.7|4169.5|4166.7|46
1605206950000|2020-11-12 18:49:10|4169.5|4166.7|4169.9|4167.1|4170.3|4167.5|4167.5|4164.7|176
1605206960000|2020-11-12 18:49:20|4170.3|4167.5|4170.9|4168.1|4171.5|4168.7|4169.5|4166.7|55
1605206970000|2020-11-12 18:49:30|4170.5|4167.7|4172.5|4169.7|4172.9|4170.1|4170.5|4167.7|38
1605206980000|2020-11-12 18:49:40|4172.9|4170.1|4169.9|4167.1|4172.9|4170.1|4169.9|4167.1|44
1605206990000|2020-11-12 18:49:50|4169.5|4166.7|4171.5|4168.7|4171.5|4168.7|4169.5|4166.7|17
1605207000000|2020-11-12 18:50:00|4172.3|4169.5|4172.4|4169.6|4172.5|4169.7|4170.9|4168.1|56
1605207010000|2020-11-12 18:50:10|4172.3|4169.5|4171.9|4169.1|4172.9|4170.1|4170.3|4167.5|63
1605207020000|2020-11-12 18:50:20|4171.5|4168.7|4171.3|4168.5|4171.9|4169.1|4170.9|4168.1|18
1605207030000|2020-11-12 18:50:30|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.3|4167.5|10
1605207040000|2020-11-12 18:50:40|4171.3|4168.5|4172.9|4170.1|4173.3|4170.5|4170.9|4168.1|35
1605207050000|2020-11-12 18:50:50|4173.3|4170.5|4174.3|4171.5|4174.4|4171.6|4173.3|4170.5|151
1605207060000|2020-11-12 18:51:00|4174.4|4171.6|4172.9|4170.1|4174.5|4171.7|4172.5|4169.7|110
1605207070000|2020-11-12 18:51:10|4173.3|4170.5|4171.3|4168.5|4173.3|4170.5|4171.3|4168.5|45
1605207080000|2020-11-12 18:51:20|4171.5|4168.7|4170.9|4168.1|4171.5|4168.7|4170.9|4168.1|19
1605207090000|2020-11-12 18:51:30|4170.3|4167.5|4167.3|4164.5|4170.5|4167.7|4167.3|4164.5|186
1605207100000|2020-11-12 18:51:40|4167.4|4164.6|4168.3|4165.5|4168.3|4165.5|4167.4|4164.6|13
1605207110000|2020-11-12 18:51:50|4167.9|4165.1|4166.3|4163.5|4167.9|4165.1|4165.3|4162.5|153
1605207120000|2020-11-12 18:52:00|4165.9|4163.1|4168.3|4165.5|4168.4|4165.6|4165.9|4163.1|128
1605207130000|2020-11-12 18:52:10|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4166.9|4164.1|19
1605207140000|2020-11-12 18:52:20|4167.4|4164.6|4167.9|4165.1|4168.3|4165.5|4167.4|4164.6|19
1605207150000|2020-11-12 18:52:30|4168.3|4165.5|4168.9|4166.1|4169.3|4166.5|4167.9|4165.1|36
1605207160000|2020-11-12 18:52:40|4169.3|4166.5|4169.3|4166.5|4171.3|4168.5|4168.3|4165.5|94
1605207170000|2020-11-12 18:52:50|4168.9|4166.1|4168.3|4165.5|4168.9|4166.1|4168.3|4165.5|25
1605207180000|2020-11-12 18:53:00|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|11
1605207190000|2020-11-12 18:53:10|4166.5|4163.7|4165.9|4163.1|4166.9|4164.1|4165.3|4162.5|75
1605207200000|2020-11-12 18:53:20|4166.3|4163.5|4165.9|4163.1|4166.9|4164.1|4165.3|4162.5|59
1605207210000|2020-11-12 18:53:30|4166.3|4163.5|4167.3|4164.5|4167.3|4164.5|4165.7|4162.9|55
1605207220000|2020-11-12 18:53:40|4166.9|4164.1|4166.9|4164.1|4167.3|4164.5|4166.3|4163.5|11
1605207230000|2020-11-12 18:53:50|4167.3|4164.5|4166.5|4163.7|4167.4|4164.6|4166.3|4163.5|20
1605207240000|2020-11-12 18:54:00|4166.9|4164.1|4166.3|4163.5|4167.3|4164.5|4166.3|4163.5|58
1605207250000|2020-11-12 18:54:10|4166.5|4163.7|4167.4|4164.6|4167.5|4164.7|4166.5|4163.7|12
1605207260000|2020-11-12 18:54:20|4167.3|4164.5|4166.4|4163.6|4167.5|4164.7|4166.3|4163.5|34
1605207270000|2020-11-12 18:54:30|4166.3|4163.5|4166.9|4164.1|4167.3|4164.5|4166.3|4163.5|13
1605207280000|2020-11-12 18:54:40|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.3|4163.5|2
1605207290000|2020-11-12 18:54:50|4167.3|4164.5|4166.5|4163.7|4167.3|4164.5|4166.3|4163.5|45
1605207300000|2020-11-12 18:55:00|4166.3|4163.5|4166.3|4163.5|4167.3|4164.5|4166.3|4163.5|21
1605207310000|2020-11-12 18:55:10|4166.5|4163.7|4167.3|4164.5|4167.3|4164.5|4166.4|4163.6|5
1605207320000|2020-11-12 18:55:20|4166.9|4164.1|4166.9|4164.1|4167.9|4165.1|4166.9|4164.1|24
1605207330000|2020-11-12 18:55:30|4167.3|4164.5|4167.3|4164.5|4168.3|4165.5|4166.9|4164.1|37
1605207340000|2020-11-12 18:55:40|4167.5|4164.7|4167.4|4164.6|4167.9|4165.1|4167.3|4164.5|26
1605207350000|2020-11-12 18:55:50|4167.3|4164.5|4167.3|4164.5|4167.3|4164.5|4167.3|4164.5|3
1605207360000|2020-11-12 18:56:00|4167.4|4164.6|4167.3|4164.5|4167.4|4164.6|4167.3|4164.5|35
1605207370000|2020-11-12 18:56:10|4167.5|4164.7|4166.3|4163.5|4167.5|4164.7|4164.5|4161.7|140
1605207380000|2020-11-12 18:56:20|4166.4|4163.6|4167.9|4165.1|4168.3|4165.5|4166.4|4163.6|15
1605207390000|2020-11-12 18:56:30|4168.3|4165.5|4168.3|4165.5|4168.5|4165.7|4167.9|4165.1|33
1605207400000|2020-11-12 18:56:40|4168.4|4165.6|4168.3|4165.5|4168.4|4165.6|4167.9|4165.1|5
1605207410000|2020-11-12 18:56:50|4167.9|4165.1|4166.9|4164.1|4168.3|4165.5|4166.5|4163.7|24
1605207420000|2020-11-12 18:57:00|4166.5|4163.7|4166.5|4163.7|4166.9|4164.1|4165.5|4162.7|46
1605207430000|2020-11-12 18:57:10|4166.9|4164.1|4166.9|4164.1|4167.3|4164.5|4166.5|4163.7|27
1605207440000|2020-11-12 18:57:20|4166.5|4163.7|4166.3|4163.5|4166.5|4163.7|4166.3|4163.5|19
1605207450000|2020-11-12 18:57:30|4166.5|4163.7|4166.9|4164.1|4167.3|4164.5|4166.5|4163.7|28
1605207460000|2020-11-12 18:57:40|4167.3|4164.5|4167.3|4164.5|4167.5|4164.7|4166.9|4164.1|108
1605207470000|2020-11-12 18:57:50|4167.4|4164.6|4166.3|4163.5|4167.5|4164.7|4166.3|4163.5|34
1605207480000|2020-11-12 18:58:00|4166.4|4163.6|4168.5|4165.7|4168.5|4165.7|4166.4|4163.6|39
1605207490000|2020-11-12 18:58:10|4169.3|4166.5|4170.3|4167.5|4170.4|4167.6|4169.3|4166.5|113
1605207500000|2020-11-12 18:58:20|4170.4|4167.6|4172.3|4169.5|4172.3|4169.5|4170.4|4167.6|57
1605207510000|2020-11-12 18:58:30|4172.5|4169.7|4172.5|4169.7|4174.9|4172.1|4171.9|4169.1|134
1605207520000|2020-11-12 18:58:40|4172.9|4170.1|4174.9|4172.1|4174.9|4172.1|4172.5|4169.7|37
1605207530000|2020-11-12 18:58:50|4175.3|4172.5|4176.3|4173.5|4176.5|4173.7|4174.5|4171.7|84
1605207540000|2020-11-12 18:59:00|4175.9|4173.1|4176.5|4173.7|4176.5|4173.7|4175.3|4172.5|61
1605207550000|2020-11-12 18:59:10|4176.9|4174.1|4176.3|4173.5|4178.3|4175.5|4176.3|4173.5|185
1605207560000|2020-11-12 18:59:20|4175.9|4173.1|4175.3|4172.5|4176.5|4173.7|4175.3|4172.5|37
1605207570000|2020-11-12 18:59:30|4175.9|4173.1|4176.3|4173.5|4177.3|4174.5|4175.9|4173.1|39
1605207580000|2020-11-12 18:59:40|4176.4|4173.6|4176.9|4174.1|4176.9|4174.1|4176.3|4173.5|29
1605207590000|2020-11-12 18:59:50|4176.7|4173.9|4176.3|4173.5|4176.8|4174|4175.4|4172.6|56
1605207600000|2020-11-12 19:00:00|4176.4|4173.6|4176.3|4173.5|4176.9|4174.1|4175.3|4172.5|69
1605207610000|2020-11-12 19:00:10|4175.9|4173.1|4177.4|4174.6|4177.4|4174.6|4175.8|4173|57
1605207620000|2020-11-12 19:00:20|4177.3|4174.5|4178.9|4176.1|4178.9|4176.1|4177.3|4174.5|22
1605207630000|2020-11-12 19:00:30|4178.5|4175.7|4176.3|4173.5|4178.9|4176.1|4175.3|4172.5|118
1605207640000|2020-11-12 19:00:40|4176.5|4173.7|4177.4|4174.6|4177.9|4175.1|4176.3|4173.5|46
1605207650000|2020-11-12 19:00:50|4177.5|4174.7|4177.3|4174.5|4177.9|4175.1|4177.3|4174.5|12
1605207660000|2020-11-12 19:01:00|4177.1|4174.3|4177.3|4174.5|4177.3|4174.5|4176.3|4173.5|28
1605207670000|2020-11-12 19:01:10|4176.9|4174.1|4177.3|4174.5|4177.9|4175.1|4176.5|4173.7|32
1605207680000|2020-11-12 19:01:20|4177.9|4175.1|4177.3|4174.5|4177.9|4175.1|4177.3|4174.5|15
1605207690000|2020-11-12 19:01:30|4176.5|4173.7|4175.3|4172.5|4176.5|4173.7|4174.3|4171.5|50
1605207700000|2020-11-12 19:01:40|4175.4|4172.6|4175.9|4173.1|4176.3|4173.5|4175.3|4172.5|54
1605207710000|2020-11-12 19:01:50|4176.3|4173.5|4175.9|4173.1|4176.4|4173.6|4175.3|4172.5|29
1605207720000|2020-11-12 19:02:00|4176.3|4173.5|4176.4|4173.6|4177.9|4175.1|4176.3|4173.5|69
1605207730000|2020-11-12 19:02:10|4176.3|4173.5|4176.3|4173.5|4177.8|4175|4176.3|4173.5|31
1605207740000|2020-11-12 19:02:20|4176.9|4174.1|4177.3|4174.5|4177.3|4174.5|4176.3|4173.5|44
1605207750000|2020-11-12 19:02:30|4178.1|4175.3|4179.3|4176.5|4179.3|4176.5|4177.4|4174.6|66
1605207760000|2020-11-12 19:02:40|4178.9|4176.1|4178.4|4175.6|4179.3|4176.5|4178.3|4175.5|29
1605207770000|2020-11-12 19:02:50|4178.5|4175.7|4178.4|4175.6|4179.5|4176.7|4177.9|4175.1|160
1605207780000|2020-11-12 19:03:00|4178.3|4175.5|4178.5|4175.7|4179.5|4176.7|4178.3|4175.5|31
1605207790000|2020-11-12 19:03:10|4178.3|4175.5|4177.3|4174.5|4178.3|4175.5|4177.3|4174.5|39
1605207800000|2020-11-12 19:03:20|4176.9|4174.1|4176.9|4174.1|4177.4|4174.6|4176.9|4174.1|18
1605207810000|2020-11-12 19:03:30|4176.5|4173.7|4175.5|4172.7|4176.5|4173.7|4174.5|4171.7|90
1605207820000|2020-11-12 19:03:40|4175.3|4172.5|4175.9|4173.1|4176.3|4173.5|4175.3|4172.5|22
1605207830000|2020-11-12 19:03:50|4176.3|4173.5|4175.3|4172.5|4176.9|4174.1|4175.3|4172.5|19
1605207840000|2020-11-12 19:04:00|4175.4|4172.6|4175.9|4173.1|4176.5|4173.7|4175.4|4172.6|30
1605207850000|2020-11-12 19:04:10|4176.3|4173.5|4176.5|4173.7|4176.5|4173.7|4176.3|4173.5|14
1605207860000|2020-11-12 19:04:20|4176.3|4173.5|4175.3|4172.5|4176.3|4173.5|4174.5|4171.7|30
1605207870000|2020-11-12 19:04:30|4174.9|4172.1|4175.3|4172.5|4175.3|4172.5|4174.5|4171.7|22
1605207880000|2020-11-12 19:04:40|4174.5|4171.7|4174.3|4171.5|4174.5|4171.7|4173.5|4170.7|43
1605207890000|2020-11-12 19:04:50|4173.9|4171.1|4176.9|4174.1|4176.9|4174.1|4173.9|4171.1|18
1605207900000|2020-11-12 19:05:00|4177.3|4174.5|4178.9|4176.1|4179.3|4176.5|4176.3|4173.5|123
1605207910000|2020-11-12 19:05:10|4178.5|4175.7|4176.4|4173.6|4178.9|4176.1|4176.3|4173.5|50
1605207920000|2020-11-12 19:05:20|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|4174.9|4172.1|15
1605207930000|2020-11-12 19:05:30|4176.4|4173.6|4175.3|4172.5|4176.8|4174|4174.4|4171.6|158
1605207940000|2020-11-12 19:05:40|4174.9|4172.1|4175.3|4172.5|4175.3|4172.5|4174.9|4172.1|10
1605207950000|2020-11-12 19:05:50|4175.5|4172.7|4174.3|4171.5|4175.5|4172.7|4174.3|4171.5|36
1605207960000|2020-11-12 19:06:00|4174.1|4171.3|4175.3|4172.5|4175.3|4172.5|4172.9|4170.1|46
1605207970000|2020-11-12 19:06:10|4175.7|4172.9|4172.9|4170.1|4175.9|4173.1|4172.5|4169.7|41
1605207980000|2020-11-12 19:06:20|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|4172.9|4170.1|16
1605207990000|2020-11-12 19:06:30|4172.9|4170.1|4175.3|4172.5|4176.8|4174|4171.5|4168.7|178
1605208000000|2020-11-12 19:06:40|4174.3|4171.5|4175.9|4173.1|4175.9|4173.1|4174.3|4171.5|72
1605208010000|2020-11-12 19:06:50|4176.3|4173.5|4178.3|4175.5|4179.3|4176.5|4176.3|4173.5|192
1605208020000|2020-11-12 19:07:00|4177.9|4175.1|4177.4|4174.6|4178.5|4175.7|4176.4|4173.6|67
1605208030000|2020-11-12 19:07:10|4177.3|4174.5|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|23
1605208040000|2020-11-12 19:07:20|4178.5|4175.7|4177.5|4174.7|4178.5|4175.7|4176.9|4174.1|38
1605208050000|2020-11-12 19:07:30|4177.3|4174.5|4177.5|4174.7|4177.5|4174.7|4177.3|4174.5|15
1605208060000|2020-11-12 19:07:40|4177.4|4174.6|4177.5|4174.7|4178.5|4175.7|4177.3|4174.5|32
1605208070000|2020-11-12 19:07:50|4177.4|4174.6|4177.9|4175.1|4178.3|4175.5|4177.3|4174.5|14
1605208080000|2020-11-12 19:08:00|4178.3|4175.5|4177.3|4174.5|4178.5|4175.7|4177.3|4174.5|43
1605208090000|2020-11-12 19:08:10|4176.5|4173.7|4177.3|4174.5|4177.3|4174.5|4176.3|4173.5|27
1605208100000|2020-11-12 19:08:20|4177.5|4174.7|4178.4|4175.6|4178.4|4175.6|4176.5|4173.7|47
1605208110000|2020-11-12 19:08:30|4178.3|4175.5|4176.9|4174.1|4178.3|4175.5|4175.9|4173.1|74
1605208120000|2020-11-12 19:08:40|4176.8|4174|4176.3|4173.5|4177.3|4174.5|4176.3|4173.5|37
1605208130000|2020-11-12 19:08:50|4176.4|4173.6|4176.3|4173.5|4176.4|4173.6|4176.3|4173.5|10
1605208140000|2020-11-12 19:09:00|4175.3|4172.5|4174.3|4171.5|4175.3|4172.5|4173.9|4171.1|90
1605208150000|2020-11-12 19:09:10|4174.5|4171.7|4174.3|4171.5|4175.5|4172.7|4174.3|4171.5|115
1605208160000|2020-11-12 19:09:20|4173.9|4171.1|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|44
1605208170000|2020-11-12 19:09:30|4173.4|4170.6|4171.3|4168.5|4173.4|4170.6|4171.3|4168.5|101
1605208180000|2020-11-12 19:09:40|4170.9|4168.1|4170.3|4167.5|4171.3|4168.5|4170.3|4167.5|50
1605208190000|2020-11-12 19:09:50|4169.9|4167.1|4171.4|4168.6|4172.3|4169.5|4169.5|4166.7|25
1605208200000|2020-11-12 19:10:00|4171.5|4168.7|4170.3|4167.5|4172.9|4170.1|4170.3|4167.5|84
1605208210000|2020-11-12 19:10:10|4169.5|4166.7|4170.4|4167.6|4171.3|4168.5|4169.5|4166.7|193
1605208220000|2020-11-12 19:10:20|4170.3|4167.5|4169.4|4166.6|4170.5|4167.7|4169.3|4166.5|40
1605208230000|2020-11-12 19:10:30|4169.5|4166.7|4166.3|4163.5|4169.5|4166.7|4166.3|4163.5|110
1605208240000|2020-11-12 19:10:40|4166.5|4163.7|4164.3|4161.5|4166.9|4164.1|4163.5|4160.7|244
1605208250000|2020-11-12 19:10:50|4164.5|4161.7|4165.4|4162.6|4165.5|4162.7|4164.3|4161.5|113
1605208260000|2020-11-12 19:11:00|4165.3|4162.5|4165.5|4162.7|4165.5|4162.7|4164.5|4161.7|39
1605208270000|2020-11-12 19:11:10|4165.9|4163.1|4165.3|4162.5|4165.9|4163.1|4164.5|4161.7|49
1605208280000|2020-11-12 19:11:20|4165.4|4162.6|4163.9|4161.1|4165.9|4163.1|4163.4|4160.6|59
1605208290000|2020-11-12 19:11:30|4163.5|4160.7|4161.5|4158.7|4163.9|4161.1|4161.4|4158.6|156
1605208300000|2020-11-12 19:11:40|4161.9|4159.1|4161.3|4158.5|4161.9|4159.1|4161.3|4158.5|67
1605208310000|2020-11-12 19:11:50|4160.4|4157.6|4161.9|4159.1|4162.9|4160.1|4159.3|4156.5|127
1605208320000|2020-11-12 19:12:00|4162.3|4159.5|4162.3|4159.5|4164.9|4162.1|4161.3|4158.5|117
1605208330000|2020-11-12 19:12:10|4162.5|4159.7|4161.9|4159.1|4163.4|4160.6|4161.4|4158.6|77
1605208340000|2020-11-12 19:12:20|4162.3|4159.5|4160.3|4157.5|4163.9|4161.1|4160.3|4157.5|80
1605208350000|2020-11-12 19:12:30|4160.5|4157.7|4161.9|4159.1|4161.9|4159.1|4160.3|4157.5|49
1605208360000|2020-11-12 19:12:40|4161.4|4158.6|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|22
1605208370000|2020-11-12 19:12:50|4161.9|4159.1|4162.3|4159.5|4163.3|4160.5|4161.9|4159.1|33
1605208380000|2020-11-12 19:13:00|4162.4|4159.6|4161.3|4158.5|4163.3|4160.5|4160.3|4157.5|251
1605208390000|2020-11-12 19:13:10|4161.4|4158.6|4160.3|4157.5|4161.5|4158.7|4160.3|4157.5|48
1605208400000|2020-11-12 19:13:20|4159.5|4156.7|4157.3|4154.5|4159.5|4156.7|4157.3|4154.5|106
1605208410000|2020-11-12 19:13:30|4156.8|4154|4159.3|4156.5|4159.3|4156.5|4156.8|4154|167
1605208420000|2020-11-12 19:13:40|4158.3|4155.5|4158.3|4155.5|4158.9|4156.1|4157.3|4154.5|49
1605208430000|2020-11-12 19:13:50|4157.9|4155.1|4157.3|4154.5|4157.9|4155.1|4156.9|4154.1|59
1605208440000|2020-11-12 19:14:00|4156.9|4154.1|4156.9|4154.1|4157.3|4154.5|4156.3|4153.5|64
1605208450000|2020-11-12 19:14:10|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|57
1605208460000|2020-11-12 19:14:20|4156.4|4153.6|4156.9|4154.1|4157.3|4154.5|4156.3|4153.5|31
1605208470000|2020-11-12 19:14:30|4157.3|4154.5|4154.9|4152.1|4157.3|4154.5|4153.9|4151.1|98
1605208480000|2020-11-12 19:14:40|4154.5|4151.7|4155.4|4152.6|4155.5|4152.7|4154.3|4151.5|78
1605208490000|2020-11-12 19:14:50|4155.5|4152.7|4156.3|4153.5|4156.3|4153.5|4154.9|4152.1|78
1605208500000|2020-11-12 19:15:00|4156.9|4154.1|4158.5|4155.7|4158.5|4155.7|4154.9|4152.1|93
1605208510000|2020-11-12 19:15:10|4158.9|4156.1|4155.3|4152.5|4158.9|4156.1|4155.3|4152.5|62
1605208520000|2020-11-12 19:15:20|4154.3|4151.5|4154.3|4151.5|4154.9|4152.1|4153.3|4150.5|71
1605208530000|2020-11-12 19:15:30|4154.9|4152.1|4154.5|4151.7|4155.3|4152.5|4154.4|4151.6|35
1605208540000|2020-11-12 19:15:40|4154.9|4152.1|4154.3|4151.5|4155.9|4153.1|4154.3|4151.5|42
1605208550000|2020-11-12 19:15:50|4154.4|4151.6|4152.9|4150.1|4155.3|4152.5|4152.5|4149.7|109
1605208560000|2020-11-12 19:16:00|4153.3|4150.5|4151.9|4149.1|4154.3|4151.5|4151.5|4148.7|180
1605208570000|2020-11-12 19:16:10|4151.5|4148.7|4151.5|4148.7|4152.3|4149.5|4150.9|4148.1|99
1605208580000|2020-11-12 19:16:20|4151.3|4148.5|4150.9|4148.1|4151.3|4148.5|4149.5|4146.7|170
1605208590000|2020-11-12 19:16:30|4150.5|4147.7|4150.3|4147.5|4150.9|4148.1|4149.5|4146.7|43
1605208600000|2020-11-12 19:16:40|4149.3|4146.5|4149.3|4146.5|4149.5|4146.7|4149.3|4146.5|64
1605208610000|2020-11-12 19:16:50|4148.5|4145.7|4150.3|4147.5|4150.3|4147.5|4148.5|4145.7|253
1605208620000|2020-11-12 19:17:00|4149.9|4147.1|4149.3|4146.5|4149.9|4147.1|4148.9|4146.1|60
1605208630000|2020-11-12 19:17:10|4148.9|4146.1|4149.4|4146.6|4149.4|4146.6|4148.3|4145.5|101
1605208640000|2020-11-12 19:17:20|4149.9|4147.1|4150.3|4147.5|4151.3|4148.5|4149.8|4147|79
1605208650000|2020-11-12 19:17:30|4149.3|4146.5|4150.3|4147.5|4150.3|4147.5|4149.3|4146.5|64
1605208660000|2020-11-12 19:17:40|4150.5|4147.7|4150.3|4147.5|4151.3|4148.5|4149.4|4146.6|193
1605208670000|2020-11-12 19:17:50|4149.5|4146.7|4144.4|4141.6|4149.5|4146.7|4141.3|4138.5|446
1605208680000|2020-11-12 19:18:00|4144.5|4141.7|4142.9|4140.1|4145.3|4142.5|4142.3|4139.5|162
1605208690000|2020-11-12 19:18:10|4142.5|4139.7|4141.5|4138.7|4143.3|4140.5|4140.3|4137.5|119
1605208700000|2020-11-12 19:18:20|4141.9|4139.1|4139.3|4136.5|4142.5|4139.7|4139.3|4136.5|185
1605208710000|2020-11-12 19:18:30|4138.9|4136.1|4139.5|4136.7|4140.4|4137.6|4138.5|4135.7|282
1605208720000|2020-11-12 19:18:40|4139.9|4137.1|4136.8|4134|4140.3|4137.5|4136.3|4133.5|214
1605208730000|2020-11-12 19:18:50|4136.9|4134.1|4138.3|4135.5|4138.3|4135.5|4136.9|4134.1|228
1605208740000|2020-11-12 19:19:00|4138.5|4135.7|4132.4|4129.6|4140.9|4138.1|4131.9|4129.1|717
1605208750000|2020-11-12 19:19:10|4132.5|4129.7|4132.3|4129.5|4134.3|4131.5|4131.9|4129.1|126
1605208760000|2020-11-12 19:19:20|4132.4|4129.6|4133.3|4130.5|4133.3|4130.5|4132.3|4129.5|101
1605208770000|2020-11-12 19:19:30|4133.4|4130.6|4132.3|4129.5|4133.9|4131.1|4132.3|4129.5|142
1605208780000|2020-11-12 19:19:40|4132.4|4129.6|4133.3|4130.5|4133.3|4130.5|4132.3|4129.5|81
1605208790000|2020-11-12 19:19:50|4132.9|4130.1|4135.3|4132.5|4135.3|4132.5|4132.9|4130.1|112
1605208800000|2020-11-12 19:20:00|4134.5|4131.7|4134.3|4131.5|4138.3|4135.5|4133.9|4131.1|199
1605208810000|2020-11-12 19:20:10|4134.8|4132|4133.9|4131.1|4136.3|4133.5|4133.3|4130.5|102
1605208820000|2020-11-12 19:20:20|4133.8|4131|4134.3|4131.5|4135.3|4132.5|4133.3|4130.5|153
1605208830000|2020-11-12 19:20:30|4133.9|4131.1|4134.3|4131.5|4134.8|4132|4133.3|4130.5|55
1605208840000|2020-11-12 19:20:40|4133.9|4131.1|4133.3|4130.5|4133.9|4131.1|4131.3|4128.5|113
1605208850000|2020-11-12 19:20:50|4132.9|4130.1|4134.9|4132.1|4135.3|4132.5|4132.9|4130.1|85
1605208860000|2020-11-12 19:21:00|4135.3|4132.5|4133.3|4130.5|4135.3|4132.5|4132.4|4129.6|52
1605208870000|2020-11-12 19:21:10|4132.9|4130.1|4133.3|4130.5|4133.3|4130.5|4132.3|4129.5|45
1605208880000|2020-11-12 19:21:20|4134.3|4131.5|4135.3|4132.5|4135.3|4132.5|4132.3|4129.5|98
1605208890000|2020-11-12 19:21:30|4134.9|4132.1|4134.3|4131.5|4135.3|4132.5|4132.3|4129.5|161
1605208900000|2020-11-12 19:21:40|4133.5|4130.7|4132.9|4130.1|4134.9|4132.1|4132.4|4129.6|105
1605208910000|2020-11-12 19:21:50|4132.3|4129.5|4130.7|4127.9|4132.3|4129.5|4130.3|4127.5|153
1605208920000|2020-11-12 19:22:00|4130.3|4127.5|4131.3|4128.5|4132.3|4129.5|4130.3|4127.5|134
1605208930000|2020-11-12 19:22:10|4130.3|4127.5|4130.3|4127.5|4131.3|4128.5|4130.3|4127.5|127
1605208940000|2020-11-12 19:22:20|4130.5|4127.7|4130.9|4128.1|4131.3|4128.5|4130.5|4127.7|135
1605208950000|2020-11-12 19:22:30|4131.3|4128.5|4133.3|4130.5|4133.9|4131.1|4131.3|4128.5|166
1605208960000|2020-11-12 19:22:40|4132.9|4130.1|4132.9|4130.1|4133.3|4130.5|4131.9|4129.1|73
1605208970000|2020-11-12 19:22:50|4133.3|4130.5|4130.3|4127.5|4133.3|4130.5|4130.3|4127.5|161
1605208980000|2020-11-12 19:23:00|4130.5|4127.7|4133.3|4130.5|4134.3|4131.5|4130.3|4127.5|100
1605208990000|2020-11-12 19:23:10|4133.5|4130.7|4135.3|4132.5|4135.3|4132.5|4133.3|4130.5|110
1605209000000|2020-11-12 19:23:20|4135.9|4133.1|4133.8|4131|4135.9|4133.1|4133.3|4130.5|85
1605209010000|2020-11-12 19:23:30|4133.4|4130.6|4132.3|4129.5|4133.9|4131.1|4131.9|4129.1|37
1605209020000|2020-11-12 19:23:40|4131.9|4129.1|4131.3|4128.5|4132.3|4129.5|4130.3|4127.5|63
1605209030000|2020-11-12 19:23:50|4131.9|4129.1|4131.3|4128.5|4132.8|4130|4131.3|4128.5|124
1605209040000|2020-11-12 19:24:00|4130.9|4128.1|4130.8|4128|4132.3|4129.5|4130.3|4127.5|73
1605209050000|2020-11-12 19:24:10|4130.4|4127.6|4131.8|4129|4132.3|4129.5|4130.3|4127.5|835
1605209060000|2020-11-12 19:24:20|4131.3|4128.5|4131.3|4128.5|4133.3|4130.5|4130.3|4127.5|764
1605209070000|2020-11-12 19:24:30|4131.4|4128.6|4131.3|4128.5|4132.3|4129.5|4131.3|4128.5|48
1605209080000|2020-11-12 19:24:40|4132.3|4129.5|4132.3|4129.5|4133.3|4130.5|4131.5|4128.7|185
1605209090000|2020-11-12 19:24:50|4132.5|4129.7|4133.9|4131.1|4134.3|4131.5|4132.3|4129.5|82
1605209100000|2020-11-12 19:25:00|4133.8|4131|4132.3|4129.5|4135.3|4132.5|4132.3|4129.5|102
1605209110000|2020-11-12 19:25:10|4132.9|4130.1|4130.5|4127.7|4133.3|4130.5|4130.3|4127.5|223
1605209120000|2020-11-12 19:25:20|4130.9|4128.1|4130.1|4127.3|4132.3|4129.5|4130.1|4127.3|438
1605209130000|2020-11-12 19:25:30|4130.2|4127.4|4130.7|4127.9|4131.7|4128.9|4130.2|4127.4|82
1605209140000|2020-11-12 19:25:40|4130.3|4127.5|4133.1|4130.3|4133.7|4130.9|4130.1|4127.3|158
1605209150000|2020-11-12 19:25:50|4132.7|4129.9|4132.1|4129.3|4133.1|4130.3|4132.1|4129.3|49
1605209160000|2020-11-12 19:26:00|4131.7|4128.9|4133.1|4130.3|4133.1|4130.3|4131.7|4128.9|90
1605209170000|2020-11-12 19:26:10|4133.3|4130.5|4140.7|4137.9|4140.7|4137.9|4133.3|4130.5|318
1605209180000|2020-11-12 19:26:20|4141.1|4138.3|4142.3|4139.5|4145.1|4142.3|4140.1|4137.3|345
1605209190000|2020-11-12 19:26:30|4142.7|4139.9|4141.1|4138.3|4143.1|4140.3|4140.7|4137.9|119
1605209200000|2020-11-12 19:26:40|4140.1|4137.3|4140.7|4137.9|4141.3|4138.5|4139.6|4136.8|133
1605209210000|2020-11-12 19:26:50|4141.1|4138.3|4142.1|4139.3|4143.1|4140.3|4141.1|4138.3|99
1605209220000|2020-11-12 19:27:00|4141.7|4138.9|4143.2|4140.4|4143.3|4140.5|4141.1|4138.3|120
1605209230000|2020-11-12 19:27:10|4143.3|4140.5|4141.1|4138.3|4144.1|4141.3|4141.1|4138.3|208
1605209240000|2020-11-12 19:27:20|4140.1|4137.3|4141.2|4138.4|4143.1|4140.3|4140.1|4137.3|183
1605209250000|2020-11-12 19:27:30|4141.7|4138.9|4136.7|4133.9|4141.7|4138.9|4136.1|4133.3|289
1605209260000|2020-11-12 19:27:40|4136.1|4133.3|4136.7|4133.9|4138.1|4135.3|4134.3|4131.5|455
1605209270000|2020-11-12 19:27:50|4136.3|4133.5|4137.1|4134.3|4139.3|4136.5|4136.3|4133.5|349
1605209280000|2020-11-12 19:28:00|4137.5|4134.7|4136.7|4133.9|4138.3|4135.5|4134.3|4131.5|599
1605209290000|2020-11-12 19:28:10|4136.3|4133.5|4138.1|4135.3|4139.1|4136.3|4135.3|4132.5|663
1605209300000|2020-11-12 19:28:20|4138.2|4135.4|4139.1|4136.3|4139.1|4136.3|4137.7|4134.9|539
1605209310000|2020-11-12 19:28:30|4139.2|4136.4|4139.1|4136.3|4140.2|4137.4|4137.6|4134.8|500
1605209320000|2020-11-12 19:28:40|4139.2|4136.4|4139.3|4136.5|4140.3|4137.5|4138.3|4135.5|587
1605209330000|2020-11-12 19:28:50|4139.7|4136.9|4137.5|4134.7|4140.1|4137.3|4137.1|4134.3|486
1605209340000|2020-11-12 19:29:00|4137.2|4134.4|4138.7|4135.9|4139.2|4136.4|4136.1|4133.3|837
1605209350000|2020-11-12 19:29:10|4139.1|4136.3|4136.1|4133.3|4139.1|4136.3|4135.1|4132.3|588
1605209360000|2020-11-12 19:29:20|4136.3|4133.5|4133.2|4130.4|4137.1|4134.3|4133.1|4130.3|658
1605209370000|2020-11-12 19:29:30|4133.1|4130.3|4137.1|4134.3|4138.1|4135.3|4132.3|4129.5|1655
1605209380000|2020-11-12 19:29:40|4136.2|4133.4|4135.3|4132.5|4137.1|4134.3|4134.7|4131.9|1422
1605209390000|2020-11-12 19:29:50|4135.7|4132.9|4132.1|4129.3|4136.7|4133.9|4132.1|4129.3|1408
1605209400000|2020-11-12 19:30:00|4132.3|4129.5|4130.1|4127.3|4133.2|4130.4|4129.7|4126.9|303
1605209410000|2020-11-12 19:30:10|4129.7|4126.9|4134.1|4131.3|4134.2|4131.4|4129.3|4126.5|130
1605209420000|2020-11-12 19:30:20|4133.7|4130.9|4136.1|4133.3|4137.1|4134.3|4133.7|4130.9|451
1605209430000|2020-11-12 19:30:30|4135.7|4132.9|4136.1|4133.3|4136.3|4133.5|4135.1|4132.3|158
1605209440000|2020-11-12 19:30:40|4136.3|4133.5|4138.1|4135.3|4138.3|4135.5|4136.2|4133.4|179
1605209450000|2020-11-12 19:30:50|4138.7|4135.9|4138.1|4135.3|4138.7|4135.9|4137.1|4134.3|51
1605209460000|2020-11-12 19:31:00|4137.3|4134.5|4137.1|4134.3|4138.7|4135.9|4137.1|4134.3|163
1605209470000|2020-11-12 19:31:10|4137.2|4134.4|4136.7|4133.9|4137.7|4134.9|4136.7|4133.9|173
1605209480000|2020-11-12 19:31:20|4136.5|4133.7|4135.3|4132.5|4136.5|4133.7|4133.3|4130.5|161
1605209490000|2020-11-12 19:31:30|4135.7|4132.9|4134.1|4131.3|4135.7|4132.9|4133.2|4130.4|101
1605209500000|2020-11-12 19:31:40|4134.3|4131.5|4136.2|4133.4|4136.7|4133.9|4134.3|4131.5|36
1605209510000|2020-11-12 19:31:50|4136.1|4133.3|4134.7|4131.9|4136.3|4133.5|4134.3|4131.5|36
1605209520000|2020-11-12 19:32:00|4135.1|4132.3|4138.1|4135.3|4138.1|4135.3|4135.1|4132.3|74
1605209530000|2020-11-12 19:32:10|4138.2|4135.4|4137.7|4134.9|4139.1|4136.3|4137.7|4134.9|62
1605209540000|2020-11-12 19:32:20|4137.6|4134.8|4137.2|4134.4|4137.6|4134.8|4137.1|4134.3|31
1605209550000|2020-11-12 19:32:30|4138.1|4135.3|4136.1|4133.3|4138.1|4135.3|4136.1|4133.3|44
1605209560000|2020-11-12 19:32:40|4136.6|4133.8|4136.7|4133.9|4137.2|4134.4|4136.1|4133.3|46
1605209570000|2020-11-12 19:32:50|4136.3|4133.5|4136.1|4133.3|4137.1|4134.3|4135.3|4132.5|18
1605209580000|2020-11-12 19:33:00|4136|4133.2|4135.1|4132.3|4136.1|4133.3|4134.1|4131.3|27
1605209590000|2020-11-12 19:33:10|4135.2|4132.4|4134.7|4131.9|4135.2|4132.4|4134.1|4131.3|322
1605209600000|2020-11-12 19:33:20|4134.2|4131.4|4132.1|4129.3|4134.2|4131.4|4132.1|4129.3|128
1605209610000|2020-11-12 19:33:30|4131.3|4128.5|4131.1|4128.3|4131.3|4128.5|4130.1|4127.3|224
1605209620000|2020-11-12 19:33:40|4130.3|4127.5|4132.1|4129.3|4132.1|4129.3|4130.1|4127.3|33
1605209630000|2020-11-12 19:33:50|4131.7|4128.9|4132.1|4129.3|4132.1|4129.3|4131.1|4128.3|25
1605209640000|2020-11-12 19:34:00|4133.1|4130.3|4132.1|4129.3|4133.1|4130.3|4132.1|4129.3|40
1605209650000|2020-11-12 19:34:10|4132.2|4129.4|4132.1|4129.3|4133.1|4130.3|4132.1|4129.3|111
1605209660000|2020-11-12 19:34:20|4132.5|4129.7|4132.1|4129.3|4132.6|4129.8|4132.1|4129.3|18
1605209670000|2020-11-12 19:34:30|4131.1|4128.3|4133.1|4130.3|4133.1|4130.3|4131.1|4128.3|52
1605209680000|2020-11-12 19:34:40|4132.7|4129.9|4133.1|4130.3|4133.1|4130.3|4132.1|4129.3|53
1605209690000|2020-11-12 19:34:50|4132.9|4130.1|4132.1|4129.3|4132.9|4130.1|4132.1|4129.3|31
1605209700000|2020-11-12 19:35:00|4131.7|4128.9|4131.6|4128.8|4132.7|4129.9|4131.6|4128.8|136
1605209710000|2020-11-12 19:35:10|4131.2|4128.4|4131.1|4128.3|4132.1|4129.3|4131.1|4128.3|41
1605209720000|2020-11-12 19:35:20|4130.7|4127.9|4131.1|4128.3|4131.1|4128.3|4130.5|4127.7|351
1605209730000|2020-11-12 19:35:30|4132.1|4129.3|4132.1|4129.3|4132.3|4129.5|4131.1|4128.3|257
1605209740000|2020-11-12 19:35:40|4132.5|4129.7|4132.7|4129.9|4133.1|4130.3|4132.1|4129.3|23
1605209750000|2020-11-12 19:35:50|4132.6|4129.8|4132.1|4129.3|4134.1|4131.3|4132.1|4129.3|47
1605209760000|2020-11-12 19:36:00|4132.3|4129.5|4134.1|4131.3|4134.1|4131.3|4132.3|4129.5|34
1605209770000|2020-11-12 19:36:10|4133.7|4130.9|4133.1|4130.3|4134.1|4131.3|4133.1|4130.3|19
1605209780000|2020-11-12 19:36:20|4132.7|4129.9|4134.1|4131.3|4134.1|4131.3|4132.7|4129.9|12
1605209790000|2020-11-12 19:36:30|4133.7|4130.9|4130.7|4127.9|4134.1|4131.3|4130.3|4127.5|130
1605209800000|2020-11-12 19:36:40|4130.1|4127.3|4130.1|4127.3|4130.1|4127.3|4129.3|4126.5|40
1605209810000|2020-11-12 19:36:50|4129.7|4126.9|4129.1|4126.3|4130.1|4127.3|4129.1|4126.3|60
1605209820000|2020-11-12 19:37:00|4128.1|4125.3|4128.1|4125.3|4129.3|4126.5|4127.3|4124.5|108
1605209830000|2020-11-12 19:37:10|4128.7|4125.9|4127.1|4124.3|4129.1|4126.3|4127.1|4124.3|79
1605209840000|2020-11-12 19:37:20|4127|4124.2|4126.1|4123.3|4127.1|4124.3|4126.1|4123.3|54
1605209850000|2020-11-12 19:37:30|4125.7|4122.9|4126.1|4123.3|4126.1|4123.3|4125.7|4122.9|61
1605209860000|2020-11-12 19:37:40|4126.2|4123.4|4127.1|4124.3|4128.1|4125.3|4126.1|4123.3|33
1605209870000|2020-11-12 19:37:50|4127.2|4124.4|4127.2|4124.4|4128.1|4125.3|4127.1|4124.3|27
1605209880000|2020-11-12 19:38:00|4127.1|4124.3|4127.1|4124.3|4127.1|4124.3|4126.1|4123.3|44
1605209890000|2020-11-12 19:38:10|4127.3|4124.5|4127.1|4124.3|4128.1|4125.3|4127.1|4124.3|25
1605209900000|2020-11-12 19:38:20|4126.7|4123.9|4127.1|4124.3|4127.3|4124.5|4126.3|4123.5|28
1605209910000|2020-11-12 19:38:30|4126.7|4123.9|4126.1|4123.3|4126.7|4123.9|4126.1|4123.3|23
1605209920000|2020-11-12 19:38:40|4125.3|4122.5|4127.1|4124.3|4127.1|4124.3|4125.3|4122.5|126
1605209930000|2020-11-12 19:38:50|4126.2|4123.4|4126.7|4123.9|4127.1|4124.3|4126.1|4123.3|30
1605209940000|2020-11-12 19:39:00|4126.3|4123.5|4123.1|4120.3|4126.7|4123.9|4122.1|4119.3|431
1605209950000|2020-11-12 19:39:10|4123.2|4120.4|4122.7|4119.9|4123.2|4120.4|4121.7|4118.9|154
1605209960000|2020-11-12 19:39:20|4122.5|4119.7|4123.1|4120.3|4123.1|4120.3|4121.1|4118.3|95
1605209970000|2020-11-12 19:39:30|4123.3|4120.5|4122.1|4119.3|4123.3|4120.5|4122.1|4119.3|50
1605209980000|2020-11-12 19:39:40|4122.3|4119.5|4123.1|4120.3|4123.3|4120.5|4122.3|4119.5|12
1605209990000|2020-11-12 19:39:50|4123.3|4120.5|4125.1|4122.3|4125.1|4122.3|4123.3|4120.5|53
1605210000000|2020-11-12 19:40:00|4124.7|4121.9|4124.6|4121.8|4125.1|4122.3|4123.7|4120.9|30
1605210010000|2020-11-12 19:40:10|4124.7|4121.9|4123.1|4120.3|4124.7|4121.9|4123.1|4120.3|10
1605210020000|2020-11-12 19:40:20|4122.3|4119.5|4121.6|4118.8|4122.3|4119.5|4121.1|4118.3|34
1605210030000|2020-11-12 19:40:30|4121.7|4118.9|4121.1|4118.3|4122.1|4119.3|4121.1|4118.3|62
1605210040000|2020-11-12 19:40:40|4121.3|4118.5|4121.7|4118.9|4122.1|4119.3|4121.1|4118.3|22
1605210050000|2020-11-12 19:40:50|4122.1|4119.3|4121.1|4118.3|4122.1|4119.3|4121.1|4118.3|46
1605210060000|2020-11-12 19:41:00|4120.3|4117.5|4120.1|4117.3|4120.3|4117.5|4119.1|4116.3|80
1605210070000|2020-11-12 19:41:10|4119.7|4116.9|4119.3|4116.5|4120.1|4117.3|4118.3|4115.5|97
1605210080000|2020-11-12 19:41:20|4120.1|4117.3|4120.1|4117.3|4120.3|4117.5|4119.3|4116.5|44
1605210090000|2020-11-12 19:41:30|4120.3|4117.5|4121.3|4118.5|4122.1|4119.3|4120.3|4117.5|47
1605210100000|2020-11-12 19:41:40|4121.7|4118.9|4120.1|4117.3|4121.7|4118.9|4120.1|4117.3|24
1605210110000|2020-11-12 19:41:50|4120.7|4117.9|4121.1|4118.3|4121.1|4118.3|4120.1|4117.3|29
1605210120000|2020-11-12 19:42:00|4120.7|4117.9|4121.1|4118.3|4121.1|4118.3|4120.1|4117.3|16
1605210130000|2020-11-12 19:42:10|4120.7|4117.9|4120.7|4117.9|4121.1|4118.3|4120.1|4117.3|29
1605210140000|2020-11-12 19:42:20|4121.1|4118.3|4121.7|4118.9|4121.7|4118.9|4120.7|4117.9|127
1605210150000|2020-11-12 19:42:30|4122.1|4119.3|4122.1|4119.3|4123.1|4120.3|4121.1|4118.3|105
1605210160000|2020-11-12 19:42:40|4122.3|4119.5|4122.1|4119.3|4122.3|4119.5|4121.7|4118.9|32
1605210170000|2020-11-12 19:42:50|4122.3|4119.5|4122.1|4119.3|4122.7|4119.9|4122.1|4119.3|128
1605210180000|2020-11-12 19:43:00|4122.3|4119.5|4122.1|4119.3|4123.1|4120.3|4122.1|4119.3|33
1605210190000|2020-11-12 19:43:10|4121.7|4118.9|4122.1|4119.3|4122.7|4119.9|4121.7|4118.9|43
1605210200000|2020-11-12 19:43:20|4121.7|4118.9|4122.1|4119.3|4122.1|4119.3|4121.7|4118.9|8
1605210210000|2020-11-12 19:43:30|4121.1|4118.3|4121.7|4118.9|4121.7|4118.9|4120.7|4117.9|26
1605210220000|2020-11-12 19:43:40|4122.1|4119.3|4121.7|4118.9|4122.1|4119.3|4121.3|4118.5|44
1605210230000|2020-11-12 19:43:50|4122.1|4119.3|4122.2|4119.4|4122.7|4119.9|4121.7|4118.9|19
1605210240000|2020-11-12 19:44:00|4122.3|4119.5|4122.1|4119.3|4123.1|4120.3|4122.1|4119.3|14
1605210250000|2020-11-12 19:44:10|4122.2|4119.4|4122.1|4119.3|4122.3|4119.5|4122.1|4119.3|19
1605210260000|2020-11-12 19:44:20|4121.7|4118.9|4122.1|4119.3|4122.1|4119.3|4121.7|4118.9|4
1605210270000|2020-11-12 19:44:30|4121.7|4118.9|4121.7|4118.9|4121.7|4118.9|4121.7|4118.9|8
1605210280000|2020-11-12 19:44:40|4121.3|4118.5|4121.7|4118.9|4122.1|4119.3|4121.3|4118.5|13
1605210290000|2020-11-12 19:44:50|4122.1|4119.3|4122.1|4119.3|4122.7|4119.9|4121.3|4118.5|51
1605210300000|2020-11-12 19:45:00|4121.7|4118.9|4121.1|4118.3|4121.7|4118.9|4120.1|4117.3|70
1605210310000|2020-11-12 19:45:10|4120.7|4117.9|4120.5|4117.7|4121.1|4118.3|4120.1|4117.3|35
1605210320000|2020-11-12 19:45:20|4120.1|4117.3|4118.1|4115.3|4120.1|4117.3|4118.1|4115.3|169
1605210330000|2020-11-12 19:45:30|4119.1|4116.3|4119.6|4116.8|4120.1|4117.3|4118.7|4115.9|52
1605210340000|2020-11-12 19:45:40|4119.2|4116.4|4119.1|4116.3|4120.1|4117.3|4119.1|4116.3|20
1605210350000|2020-11-12 19:45:50|4119.2|4116.4|4120.1|4117.3|4120.3|4117.5|4119.2|4116.4|53
1605210360000|2020-11-12 19:46:00|4120.5|4117.7|4120.1|4117.3|4120.5|4117.7|4120.1|4117.3|26
1605210370000|2020-11-12 19:46:10|4119.7|4116.9|4119.7|4116.9|4120.1|4117.3|4119.1|4116.3|15
1605210380000|2020-11-12 19:46:20|4119.3|4116.5|4119.1|4116.3|4120.1|4117.3|4119.1|4116.3|5
1605210390000|2020-11-12 19:46:30|4118.7|4115.9|4119.1|4116.3|4119.1|4116.3|4118.7|4115.9|13
1605210400000|2020-11-12 19:46:40|4118.7|4115.9|4118.1|4115.3|4119.1|4116.3|4118.1|4115.3|8
1605210410000|2020-11-12 19:46:50|4117.3|4114.5|4117.7|4114.9|4118.1|4115.3|4117.1|4114.3|58
1605210420000|2020-11-12 19:47:00|4117.6|4114.8|4118.1|4115.3|4118.7|4115.9|4117.1|4114.3|66
1605210430000|2020-11-12 19:47:10|4118.7|4115.9|4118.1|4115.3|4119.1|4116.3|4117.7|4114.9|7
1605210440000|2020-11-12 19:47:20|4118.3|4115.5|4118.1|4115.3|4119.1|4116.3|4118.1|4115.3|9
1605210450000|2020-11-12 19:47:30|4117.7|4114.9|4117.6|4114.8|4118.1|4115.3|4117.1|4114.3|36
1605210460000|2020-11-12 19:47:40|4117.7|4114.9|4117.1|4114.3|4118.1|4115.3|4117.1|4114.3|31
1605210470000|2020-11-12 19:47:50|||||||||3
1605210480000|2020-11-12 19:48:00|4118.1|4115.3|4118.1|4115.3|4118.9|4116.1|4118.1|4115.3|46
1605210490000|2020-11-12 19:48:10|||||||||6
1605210500000|2020-11-12 19:48:20|4117.9|4115.1|4118.1|4115.3|4118.1|4115.3|4117.1|4114.3|18
1605210510000|2020-11-12 19:48:30|4117.7|4114.9|4119.1|4116.3|4119.1|4116.3|4117.7|4114.9|34
1605210520000|2020-11-12 19:48:40|4120.1|4117.3|4119.1|4116.3|4120.1|4117.3|4119.1|4116.3|27
1605210530000|2020-11-12 19:48:50|4118.7|4115.9|4120.1|4117.3|4120.1|4117.3|4118.7|4115.9|7
1605210540000|2020-11-12 19:49:00|4119.7|4116.9|4118.1|4115.3|4120.1|4117.3|4117.3|4113.9|347
1605210550000|2020-11-12 19:49:10|4117.7|4114.9|4117.1|4114.3|4117.7|4114.9|4117.1|4114.3|9
1605210560000|2020-11-12 19:49:20|4117.3|4114.5|4118.1|4115.3|4118.1|4115.3|4117.3|4114.5|9
1605210570000|2020-11-12 19:49:30|4117.7|4114.9|4118.1|4115.3|4118.1|4115.3|4117.7|4114.9|20
1605210580000|2020-11-12 19:49:40|4117.7|4114.9|4117.7|4114.9|4118.1|4115.3|4117.7|4114.9|0
1605210590000|2020-11-12 19:49:50|4117.1|4114.3|4117.1|4114.3|4117.1|4114.3|4117.1|4114.3|13
1605210600000|2020-11-12 19:50:00|4118.1|4115.3|4117.1|4114.3|4118.1|4115.3|4117.1|4114.3|19
1605210610000|2020-11-12 19:50:10|4116.1|4113.3|4117.1|4114.3|4117.1|4114.3|4116.1|4113.3|102
1605210620000|2020-11-12 19:50:20|4118.1|4115.3|4117.1|4114.3|4118.1|4115.3|4117.1|4114.3|32
1605210630000|2020-11-12 19:50:30|4116.7|4113.9|4117.1|4114.3|4117.1|4114.3|4116.1|4113.3|22
1605210640000|2020-11-12 19:50:40|4117.2|4114.4|4117.1|4114.3|4117.6|4114.8|4117.1|4114.3|30
1605210650000|2020-11-12 19:50:50|4116.7|4113.9|4116.1|4113.3|4117.1|4114.3|4116.1|4113.3|9
1605210660000|2020-11-12 19:51:00|4116.6|4113.8|4116.7|4113.9|4117.1|4114.3|4116.1|4113.3|29
1605210670000|2020-11-12 19:51:10|4117.1|4114.3|4116.6|4113.8|4117.1|4114.3|4116.1|4113.3|14
1605210680000|2020-11-12 19:51:20|4116.5|4113.7|4117.1|4114.3|4117.1|4114.3|4116.1|4113.3|30
1605210690000|2020-11-12 19:51:30|||||||||11
1605210700000|2020-11-12 19:51:40|||||||||12
1605210710000|2020-11-12 19:51:50|4116.9|4114.1|4117.1|4114.3|4117.1|4114.3|4116.9|4114.1|15
1605210720000|2020-11-12 19:52:00|4116.9|4114.1|4116.6|4113.8|4117.1|4114.3|4116.1|4113.3|20
1605210730000|2020-11-12 19:52:10|4116.5|4113.7|4117.1|4114.3|4117.1|4114.3|4116.1|4113.3|49
1605210740000|2020-11-12 19:52:20|4116.9|4114.1|4116.6|4113.8|4116.9|4114.1|4116.1|4113.3|26
1605210750000|2020-11-12 19:52:30|4117.1|4114.3|4117.1|4114.3|4117.1|4114.3|4116.7|4113.9|17
1605210760000|2020-11-12 19:52:40|||||||||7
1605210770000|2020-11-12 19:52:50|4116.5|4113.7|4116.7|4113.9|4117.1|4114.3|4116.1|4113.3|25
1605210780000|2020-11-12 19:53:00|4117.1|4114.3|4116.1|4113.3|4117.1|4114.3|4116.1|4113.3|6
1605210790000|2020-11-12 19:53:10|||||||||4
1605210800000|2020-11-12 19:53:20|4115.7|4112.9|4116.1|4113.3|4116.1|4113.3|4115.7|4112.9|19
1605210810000|2020-11-12 19:53:30|4115.3|4112.5|4114.1|4111.3|4115.3|4112.5|4114.1|4111.3|56
1605210820000|2020-11-12 19:53:40|4113.7|4110.9|4113.1|4110.3|4114.1|4111.3|4112.1|4109.3|171
1605210830000|2020-11-12 19:53:50|||||||||36
1605210840000|2020-11-12 19:54:00|4113.2|4110.4|4113.1|4110.3|4114.1|4111.3|4113.1|4110.3|64
1605210850000|2020-11-12 19:54:10|||||||||19
1605210860000|2020-11-12 19:54:20|4112.7|4109.9|4113.1|4110.3|4113.1|4110.3|4112.1|4109.3|42
1605210870000|2020-11-12 19:54:30|4113.7|4110.9|4113.1|4110.3|4113.7|4110.9|4113.1|4110.3|25
1605210880000|2020-11-12 19:54:40|4112.1|4109.3|4113.1|4110.3|4113.1|4110.3|4112.1|4109.3|33
1605210890000|2020-11-12 19:54:50|||||||||56
1605210900000|2020-11-12 19:55:00|4112.1|4109.3|4113.1|4110.3|4113.1|4110.3|4112.1|4109.3|127
1605210910000|2020-11-12 19:55:10|4112.1|4109.3|4112.1|4109.3|4112.6|4109.8|4112.1|4109.3|40
1605210920000|2020-11-12 19:55:20|4112.3|4109.5|4116.1|4113.3|4116.1|4113.3|4112.3|4109.5|125
1605210930000|2020-11-12 19:55:30|4116.3|4113.5|4117.1|4114.3|4117.1|4114.3|4116.3|4113.5|28
1605210940000|2020-11-12 19:55:40|4117|4114.2|4117.1|4114.3|4117.1|4114.3|4116.7|4113.9|15
1605210950000|2020-11-12 19:55:50|4116.7|4113.9|4116.1|4113.3|4117.1|4114.3|4116.1|4113.3|6
1605210960000|2020-11-12 19:56:00|4115.7|4112.9|4115.1|4112.3|4115.7|4112.9|4114.7|4111.9|38
1605210970000|2020-11-12 19:56:10|4115.3|4112.5|4115.3|4112.5|4115.3|4112.5|4114.3|4111.5|67
1605210980000|2020-11-12 19:56:20|4115.2|4112.4|4115.1|4112.3|4115.2|4112.4|4115.1|4112.3|11
1605210990000|2020-11-12 19:56:30|4115.7|4112.9|4115.1|4112.3|4115.7|4112.9|4115.1|4112.3|25
1605211000000|2020-11-12 19:56:40|4115.3|4112.5|4117.1|4114.3|4117.1|4114.3|4115.3|4112.5|58
1605211010000|2020-11-12 19:56:50|4117.3|4114.5|4120|4117.2|4120|4117.2|4117.1|4114.3|78
1605211020000|2020-11-12 19:57:00|4119.1|4116.3|4123.1|4120.3|4123.1|4120.3|4119.1|4116.3|102
1605211030000|2020-11-12 19:57:10|4122.7|4119.9|4123.1|4120.3|4123.1|4120.3|4122.1|4119.3|284
1605211040000|2020-11-12 19:57:20|4124.1|4121.3|4124.1|4121.3|4126.1|4123.3|4124.1|4121.3|324
1605211050000|2020-11-12 19:57:30|4124.7|4121.9|4124.2|4121.4|4124.7|4121.9|4123.7|4120.9|53
1605211060000|2020-11-12 19:57:40|4124.1|4121.3|4125.1|4122.3|4125.3|4122.5|4124.1|4121.3|102
1605211070000|2020-11-12 19:57:50|4124.7|4121.9|4124.1|4121.3|4125.1|4122.3|4124.1|4121.3|73
1605211080000|2020-11-12 19:58:00|4124.7|4121.9|4124.7|4121.9|4125.1|4122.3|4124.1|4121.3|27
1605211090000|2020-11-12 19:58:10|4125.1|4122.3|4126.1|4123.3|4126.1|4123.3|4124.7|4121.9|31
1605211100000|2020-11-12 19:58:20|4125.3|4122.5|4125.5|4122.7|4125.7|4122.9|4125.1|4122.3|41
1605211110000|2020-11-12 19:58:30|4125.1|4122.3|4124.2|4121.4|4125.3|4122.5|4123.7|4120.9|50
1605211120000|2020-11-12 19:58:40|4124.1|4121.3|4124.7|4121.9|4125.1|4122.3|4124.1|4121.3|26
1605211130000|2020-11-12 19:58:50|4124.6|4121.8|4124.7|4121.9|4124.7|4121.9|4124.1|4121.3|39
1605211140000|2020-11-12 19:59:00|4125.1|4122.3|4123.6|4120.8|4125.1|4122.3|4123.1|4120.3|25
1605211150000|2020-11-12 19:59:10|4124.1|4121.3|4123.7|4120.9|4124.1|4121.3|4123.1|4120.3|42
1605211160000|2020-11-12 19:59:20|4123.1|4120.3|4122.1|4119.3|4123.2|4120.4|4122.1|4119.3|45
1605211170000|2020-11-12 19:59:30|4122.5|4119.7|4122.1|4119.3|4123.1|4120.3|4122.1|4119.3|7
1605211180000|2020-11-12 19:59:40|4123.1|4120.3|4124.1|4121.3|4124.1|4121.3|4122.5|4119.7|30
1605211190000|2020-11-12 19:59:50|4123.7|4120.9|4123.1|4120.3|4123.7|4120.9|4123.1|4120.3|10
1605211200000|2020-11-12 20:00:00|4123.3|4120.5|4123.1|4120.3|4124.1|4121.3|4122.7|4119.9|29
1605211210000|2020-11-12 20:00:10|4123.3|4120.5|4122.6|4119.8|4123.7|4120.9|4122.1|4119.3|50
1605211220000|2020-11-12 20:00:20|4122.5|4119.7|4121.7|4118.9|4122.5|4119.7|4121.1|4118.3|31
1605211230000|2020-11-12 20:00:30|4121.6|4118.8|4123.1|4120.3|4123.7|4120.9|4121.6|4118.8|34
1605211240000|2020-11-12 20:00:40|4122.7|4119.9|4122.7|4119.9|4123.1|4120.3|4122.7|4119.9|2
1605211250000|2020-11-12 20:00:50|4122.2|4119.4|4122.1|4119.3|4122.2|4119.4|4122.1|4119.3|8
1605211260000|2020-11-12 20:01:00|4122.5|4119.7|4123.1|4120.3|4123.1|4120.3|4122.5|4119.7|11
1605211270000|2020-11-12 20:01:10|4122.7|4119.9|4122.7|4119.9|4123.1|4120.3|4122.1|4119.3|36
1605211280000|2020-11-12 20:01:20|4123.1|4120.3|4122.7|4119.9|4123.1|4120.3|4122.3|4119.5|34
1605211290000|2020-11-12 20:01:30|4122.3|4119.5|4122.3|4119.5|4122.7|4119.9|4122.3|4119.5|22
1605211300000|2020-11-12 20:01:40|4122.7|4119.9|4122.7|4119.9|4123.1|4120.3|4122.3|4119.5|25
1605211310000|2020-11-12 20:01:50|4122.3|4119.5|4121.1|4118.3|4123.1|4120.3|4121.1|4118.3|21
1605211320000|2020-11-12 20:02:00|4120.1|4117.3|4119.1|4116.3|4120.1|4117.3|4119.1|4116.3|58
1605211330000|2020-11-12 20:02:10|4118.6|4115.8|4119.1|4116.3|4119.1|4116.3|4118.6|4115.8|30
1605211340000|2020-11-12 20:02:20|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|13
1605211350000|2020-11-12 20:02:30|4121.1|4118.3|4121.1|4118.3|4121.1|4118.3|4121.1|4118.3|93
1605211360000|2020-11-12 20:02:40|4120.9|4118.1|4120.6|4117.8|4121.1|4118.3|4120.1|4117.3|13
1605211370000|2020-11-12 20:02:50|4120.5|4117.7|4120.1|4117.3|4121.1|4118.3|4120.1|4117.3|8
1605211380000|2020-11-12 20:03:00|||||||||3
1605211390000|2020-11-12 20:03:10|4121.1|4118.3|4122.1|4119.3|4122.1|4119.3|4120.1|4117.3|38
1605211400000|2020-11-12 20:03:20|4123.1|4120.3|4122.1|4119.3|4123.1|4120.3|4122.1|4119.3|33
1605211410000|2020-11-12 20:03:30|4121.1|4118.3|4121.1|4118.3|4121.6|4118.8|4121.1|4118.3|7
1605211420000|2020-11-12 20:03:40|||||||||5
1605211430000|2020-11-12 20:03:50|4120.7|4117.9|4121.1|4118.3|4121.1|4118.3|4120.5|4117.7|10
1605211440000|2020-11-12 20:04:00|4120.7|4117.9|4120.1|4117.3|4121.1|4118.3|4120.1|4117.3|5
1605211450000|2020-11-12 20:04:10|4120.6|4117.8|4120.6|4117.8|4120.6|4117.8|4120.2|4117.4|13
1605211460000|2020-11-12 20:04:20|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|1
1605211470000|2020-11-12 20:04:30|4119.7|4116.9|4119.1|4116.3|4119.7|4116.9|4118.6|4115.8|26
1605211480000|2020-11-12 20:04:40|4119.7|4116.9|4119.1|4116.3|4120.1|4117.3|4119.1|4116.3|15
1605211490000|2020-11-12 20:04:50|4118.9|4116.1|4119.1|4116.3|4119.1|4116.3|4118.6|4115.8|39
1605211500000|2020-11-12 20:05:00|4119|4116.2|4119.1|4116.3|4119.1|4116.3|4118.3|4115.5|15
1605211510000|2020-11-12 20:05:10|4119|4116.2|4119.1|4116.3|4119.1|4116.3|4118.1|4115.3|22
1605211520000|2020-11-12 20:05:20|4118.7|4115.9|4119.1|4116.3|4119.1|4116.3|4118.6|4115.8|4
1605211530000|2020-11-12 20:05:30|4119.6|4116.8|4120.1|4117.3|4120.1|4117.3|4119.6|4116.8|4
1605211540000|2020-11-12 20:05:40|4119.9|4117.1|4119.1|4116.3|4119.9|4117.1|4119.1|4116.3|17
1605211550000|2020-11-12 20:05:50|||||||||12
1605211560000|2020-11-12 20:06:00|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|7
1605211570000|2020-11-12 20:06:10|4119.7|4116.9|4120.1|4117.3|4120.1|4117.3|4119.6|4116.8|29
1605211580000|2020-11-12 20:06:20|4119.3|4116.5|4119.1|4116.3|4119.3|4116.5|4119.1|4116.3|40
1605211590000|2020-11-12 20:06:30|||||||||1
1605211600000|2020-11-12 20:06:40|4118.6|4115.8|4118.1|4115.3|4119.1|4116.3|4118.1|4115.3|23
1605211610000|2020-11-12 20:06:50|||||||||14
1605211620000|2020-11-12 20:07:00|4118.6|4115.8|4119.1|4116.3|4119.1|4116.3|4118.1|4115.3|23
1605211630000|2020-11-12 20:07:10|4120|4117.2|4119.1|4116.3|4120|4117.2|4119.1|4116.3|14
1605211640000|2020-11-12 20:07:20|4118.1|4115.3|4118.1|4115.3|4119.1|4116.3|4118.1|4115.3|25
1605211650000|2020-11-12 20:07:30|4118.2|4115.4|4118.1|4115.3|4119|4116.2|4118.1|4115.3|1
1605211660000|2020-11-12 20:07:40|||||||||9
1605211670000|2020-11-12 20:07:50|4118.3|4115.5|4118.1|4115.3|4119.1|4116.3|4118.1|4115.3|15
1605211680000|2020-11-12 20:08:00|4118.3|4115.5|4119.1|4116.3|4119.1|4116.3|4118.3|4115.5|20
1605211690000|2020-11-12 20:08:10|4119|4116.2|4119.1|4116.3|4119.1|4116.3|4118.1|4115.3|27
1605211700000|2020-11-12 20:08:20|4118.7|4115.9|4118.6|4115.8|4119.1|4116.3|4118.6|4115.8|13
1605211710000|2020-11-12 20:08:30|4118.7|4115.9|4118.1|4115.3|4118.7|4115.9|4118.1|4115.3|39
1605211720000|2020-11-12 20:08:40|4118.2|4115.4|4119.1|4116.3|4119.1|4116.3|4118.2|4115.4|1
1605211730000|2020-11-12 20:08:50|4118.1|4115.3|4119.1|4116.3|4119.1|4116.3|4118.1|4115.3|5
1605211740000|2020-11-12 20:09:00|||||||||13
1605211750000|2020-11-12 20:09:10|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|4120.1|4117.3|27
1605211760000|2020-11-12 20:09:20|4120.2|4117.4|4119.2|4116.4|4120.2|4117.4|4119.2|4116.4|22
1605211770000|2020-11-12 20:09:30|||||||||6
1605211780000|2020-11-12 20:09:40|4118.7|4115.9|4118.2|4115.4|4118.7|4115.9|4118.2|4115.4|10
1605211790000|2020-11-12 20:09:50|||||||||1
1605211800000|2020-11-12 20:10:00|4119.2|4116.4|4120.2|4117.4|4120.2|4117.4|4119.2|4116.4|39
1605211810000|2020-11-12 20:10:10|||||||||5
1605211820000|2020-11-12 20:10:20|4119.2|4116.4|4120.2|4117.4|4120.2|4117.4|4119.2|4116.4|12
1605211830000|2020-11-12 20:10:30|||||||||1
1605211840000|2020-11-12 20:10:40|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|30
1605211850000|2020-11-12 20:10:50|4121.1|4118.3|4120.2|4117.4|4121.2|4118.4|4120.2|4117.4|20
1605211860000|2020-11-12 20:11:00|||||||||13
1605211870000|2020-11-12 20:11:10|4120.7|4117.9|4120.2|4117.4|4121.2|4118.4|4120.2|4117.4|273
1605211880000|2020-11-12 20:11:20|4120.3|4117.5|4121.2|4118.4|4121.2|4118.4|4120.3|4117.5|17
1605211890000|2020-11-12 20:11:30|4120.2|4117.4|4120.7|4117.9|4121.2|4118.4|4120.2|4117.4|14
1605211900000|2020-11-12 20:11:40|4121.2|4118.4|4120.2|4117.4|4121.2|4118.4|4120.2|4117.4|4
1605211910000|2020-11-12 20:11:50|||||||||2
1605211920000|2020-11-12 20:12:00|4120.1|4117.3|4120.2|4117.4|4120.2|4117.4|4119.4|4116.6|64
1605211930000|2020-11-12 20:12:10|4119.8|4117|4120.2|4117.4|4120.2|4117.4|4119.7|4116.9|15
1605211940000|2020-11-12 20:12:20|4119.8|4117|4121.2|4118.4|4121.2|4118.4|4119.6|4116.8|23
1605211950000|2020-11-12 20:12:30|4122.2|4119.4|4122.8|4120|4123.2|4120.4|4122.2|4119.4|50
1605211960000|2020-11-12 20:12:40|4123.2|4120.4|4124.2|4121.4|4124.2|4121.4|4123.2|4120.4|49
1605211970000|2020-11-12 20:12:50|4124.4|4121.6|4125.2|4122.4|4125.2|4122.4|4124.4|4121.6|14
1605211980000|2020-11-12 20:13:00|4124.8|4122|4124.2|4121.4|4124.8|4122|4124.2|4121.4|15
1605211990000|2020-11-12 20:13:10|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.8|4121|6
1605212000000|2020-11-12 20:13:20|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.8|4121|3
1605212010000|2020-11-12 20:13:30|4123.8|4121|4123.2|4120.4|4123.8|4121|4123.2|4120.4|12
1605212020000|2020-11-12 20:13:40|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4121.2|4118.4|37
1605212030000|2020-11-12 20:13:50|4122.6|4119.8|4122.2|4119.4|4122.6|4119.8|4122.2|4119.4|3
1605212040000|2020-11-12 20:14:00|4122.6|4119.8|4122.8|4120|4123.2|4120.4|4122.2|4119.4|13
1605212050000|2020-11-12 20:14:10|4122.2|4119.4|4123.8|4121|4124.2|4121.4|4122.2|4119.4|26
1605212060000|2020-11-12 20:14:20|4123.7|4120.9|4124.2|4121.4|4124.2|4121.4|4123.3|4120.5|9
1605212070000|2020-11-12 20:14:30|||||||||21
1605212080000|2020-11-12 20:14:40|4123.8|4121|4123.8|4121|4123.8|4121|4123.8|4121|15
1605212090000|2020-11-12 20:14:50|4124.2|4121.4|4124.8|4122|4125.2|4122.4|4124.2|4121.4|16
1605212100000|2020-11-12 20:15:00|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|3
1605212110000|2020-11-12 20:15:10|4124.4|4121.6|4124.2|4121.4|4124.8|4122|4124.2|4121.4|16
1605212120000|2020-11-12 20:15:20|4123.2|4120.4|4123.7|4120.9|4124.2|4121.4|4123.2|4120.4|8
1605212130000|2020-11-12 20:15:30|4123.6|4120.8|4123.8|4121|4124.2|4121.4|4123.2|4120.4|27
1605212140000|2020-11-12 20:15:40|4123.6|4120.8|4123.2|4120.4|4123.6|4120.8|4123.2|4120.4|5
1605212150000|2020-11-12 20:15:50|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.8|4121|10
1605212160000|2020-11-12 20:16:00|4124.4|4121.6|4127.2|4124.4|4127.2|4124.4|4124.4|4121.6|90
1605212170000|2020-11-12 20:16:10|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|52
1605212180000|2020-11-12 20:16:20|4130.2|4127.4|4130.3|4127.5|4131.2|4128.4|4129.2|4126.4|233
1605212190000|2020-11-12 20:16:30|4130.4|4127.6|4132.2|4129.4|4133.2|4130.4|4130.4|4127.6|72
1605212200000|2020-11-12 20:16:40|4132.7|4129.9|4133.2|4130.4|4134.2|4131.4|4132.2|4129.4|430
1605212210000|2020-11-12 20:16:50|4133.1|4130.3|4131.2|4128.4|4133.1|4130.3|4131.2|4128.4|128
1605212220000|2020-11-12 20:17:00|4130.4|4127.6|4131.2|4128.4|4132.2|4129.4|4130.4|4127.6|30
1605212230000|2020-11-12 20:17:10|4132.2|4129.4|4131.2|4128.4|4132.2|4129.4|4131.2|4128.4|17
1605212240000|2020-11-12 20:17:20|4130.8|4128|4131.2|4128.4|4131.7|4128.9|4130.8|4128|10
1605212250000|2020-11-12 20:17:30|4131.6|4128.8|4132.2|4129.4|4132.2|4129.4|4131.6|4128.8|11
1605212260000|2020-11-12 20:17:40|4133.2|4130.4|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|40
1605212270000|2020-11-12 20:17:50|4131.8|4129|4131.2|4128.4|4132.2|4129.4|4131.2|4128.4|13
1605212280000|2020-11-12 20:18:00|||||||||4
1605212290000|2020-11-12 20:18:10|4130.2|4127.4|4131.2|4128.4|4131.2|4128.4|4130.2|4127.4|20
1605212300000|2020-11-12 20:18:20|4130.7|4127.9|4129.2|4126.4|4130.7|4127.9|4129.2|4126.4|7
1605212310000|2020-11-12 20:18:30|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|32
1605212320000|2020-11-12 20:18:40|4127.8|4125|4127.8|4125|4128.2|4125.4|4127.8|4125|26
1605212330000|2020-11-12 20:18:50|4128.2|4125.4|4128.2|4125.4|4128.4|4125.6|4127.8|4125|10
1605212340000|2020-11-12 20:19:00|4127.8|4125|4127.2|4124.4|4128.2|4125.4|4127.2|4124.4|24
1605212350000|2020-11-12 20:19:10|4127.3|4124.5|4127.4|4124.6|4127.4|4124.6|4127.3|4124.5|4
1605212360000|2020-11-12 20:19:20|4127.3|4124.5|4129.2|4126.4|4130.2|4127.4|4127.2|4124.4|34
1605212370000|2020-11-12 20:19:30|4128.8|4126|4128.8|4126|4129.2|4126.4|4128.8|4126|1
1605212380000|2020-11-12 20:19:40|4129.2|4126.4|4130.2|4127.4|4130.2|4127.4|4129.2|4126.4|28
1605212390000|2020-11-12 20:19:50|4129.8|4127|4130.2|4127.4|4130.2|4127.4|4129.3|4126.5|6
1605212400000|2020-11-12 20:20:00|4129.8|4127|4129.2|4126.4|4130.2|4127.4|4129.2|4126.4|15
1605212410000|2020-11-12 20:20:10|4128.8|4126|4129.2|4126.4|4129.2|4126.4|4128.8|4126|21
1605212420000|2020-11-12 20:20:20|4128.4|4125.6|4128.2|4125.4|4129.2|4126.4|4128.2|4125.4|41
1605212430000|2020-11-12 20:20:30|4128.3|4125.5|4128.7|4125.9|4128.7|4125.9|4128.3|4125.5|7
1605212440000|2020-11-12 20:20:40|4128.8|4126|4129.2|4126.4|4129.2|4126.4|4128.8|4126|2
1605212450000|2020-11-12 20:20:50|4128.8|4126|4130.2|4127.4|4130.8|4128|4128.8|4126|171
1605212460000|2020-11-12 20:21:00|4130.7|4127.9|4131.2|4128.4|4131.2|4128.4|4130.7|4127.9|5
1605212470000|2020-11-12 20:21:10|4130.8|4128|4130.2|4127.4|4130.8|4128|4130.2|4127.4|13
1605212480000|2020-11-12 20:21:20|4129.8|4127|4130.2|4127.4|4130.2|4127.4|4129.3|4126.5|28
1605212490000|2020-11-12 20:21:30|4129.2|4126.4|4128.7|4125.9|4129.2|4126.4|4128.2|4125.4|13
1605212500000|2020-11-12 20:21:40|4129.2|4126.4|4129.2|4126.4|4129.2|4126.4|4128.8|4126|0
1605212510000|2020-11-12 20:21:50|4128.8|4126|4128.8|4126|4128.8|4126|4128.8|4126|2
1605212520000|2020-11-12 20:22:00|4129.2|4126.4|4128.2|4125.4|4129.2|4126.4|4127.4|4124.6|37
1605212530000|2020-11-12 20:22:10|4128.4|4125.6|4128.2|4125.4|4128.4|4125.6|4128.2|4125.4|21
1605212540000|2020-11-12 20:22:20|4127.8|4125|4127.4|4124.6|4128.2|4125.4|4127.4|4124.6|2
1605212550000|2020-11-12 20:22:30|4127.8|4125|4128.2|4125.4|4128.2|4125.4|4127.8|4125|3
1605212560000|2020-11-12 20:22:40|||||||||2
1605212570000|2020-11-12 20:22:50|||||||||12
1605212580000|2020-11-12 20:23:00|4128.3|4125.5|4127.8|4125|4128.4|4125.6|4127.4|4124.6|9
1605212590000|2020-11-12 20:23:10|4127.4|4124.6|4128.2|4125.4|4128.2|4125.4|4127.4|4124.6|0
1605212600000|2020-11-12 20:23:20|||||||||2
1605212610000|2020-11-12 20:23:30|4128.3|4125.5|4128.8|4126|4128.8|4126|4128.2|4125.4|15
1605212620000|2020-11-12 20:23:40|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|4127.8|4125|3
1605212630000|2020-11-12 20:23:50|4127.8|4125|4128.2|4125.4|4128.2|4125.4|4126.8|4124|42
1605212640000|2020-11-12 20:24:00|4128.4|4125.6|4131.2|4128.4|4131.2|4128.4|4128.2|4125.4|57
1605212650000|2020-11-12 20:24:10|4130.8|4128|4130.2|4127.4|4131.2|4128.4|4129.2|4126.4|65
1605212660000|2020-11-12 20:24:20|4129.8|4127|4129.8|4127|4129.8|4127|4129.3|4126.5|7
1605212670000|2020-11-12 20:24:30|4129.2|4126.4|4129.2|4126.4|4129.8|4127|4129.2|4126.4|6
1605212680000|2020-11-12 20:24:40|4128.2|4125.4|4128.8|4126|4129.2|4126.4|4128.2|4125.4|36
1605212690000|2020-11-12 20:24:50|4129.2|4126.4|4128.2|4125.4|4129.2|4126.4|4128.2|4125.4|2
1605212700000|2020-11-12 20:25:00|4128.4|4125.6|4129.2|4126.4|4129.2|4126.4|4128.4|4125.6|25
1605212710000|2020-11-12 20:25:10|4128.7|4125.9|4128.2|4125.4|4128.7|4125.9|4128.2|4125.4|11
1605212720000|2020-11-12 20:25:20|4129.2|4126.4|4129.2|4126.4|4129.2|4126.4|4129.2|4126.4|1
1605212730000|2020-11-12 20:25:30|4128.8|4126|4128.2|4125.4|4128.8|4126|4128.2|4125.4|7
1605212740000|2020-11-12 20:25:40|||||||||1
1605212760000|2020-11-12 20:26:00|||||||||2
1605212770000|2020-11-12 20:26:10|||||||||1
1605212780000|2020-11-12 20:26:20|||||||||4
1605212790000|2020-11-12 20:26:30|||||||||3
1605212800000|2020-11-12 20:26:40|4129.2|4126.4|4128.2|4125.4|4129.2|4126.4|4128.2|4125.4|28
1605212810000|2020-11-12 20:26:50|||||||||69
1605212820000|2020-11-12 20:27:00|4129|4126.2|4129.2|4126.4|4129.2|4126.4|4129|4126.2|16
1605212830000|2020-11-12 20:27:10|4128.8|4126|4128.2|4125.4|4128.8|4126|4128.2|4125.4|16
1605212840000|2020-11-12 20:27:20|4128.4|4125.6|4128.3|4125.5|4129.2|4126.4|4128.2|4125.4|17
1605212850000|2020-11-12 20:27:30|4128.4|4125.6|4128.2|4125.4|4129.2|4126.4|4128.2|4125.4|18
1605212860000|2020-11-12 20:27:40|||||||||3
1605212870000|2020-11-12 20:27:50|||||||||1
1605212880000|2020-11-12 20:28:00|4128.8|4126|4128.7|4125.9|4129.2|4126.4|4128.2|4125.4|23
1605212890000|2020-11-12 20:28:10|4128.3|4125.5|4128.2|4125.4|4128.7|4125.9|4128.2|4125.4|15
1605212920000|2020-11-12 20:28:40|||||||||19
1605212930000|2020-11-12 20:28:50|4127.2|4124.4|4126.2|4123.4|4127.2|4124.4|4126.2|4123.4|25
1605212940000|2020-11-12 20:29:00|4125.8|4123|4125.2|4122.4|4126.2|4123.4|4124.4|4121.6|49
1605212950000|2020-11-12 20:29:10|||||||||5
1605212960000|2020-11-12 20:29:20|4126|4123.2|4126.2|4123.4|4126.2|4123.4|4126|4123.2|32
1605212970000|2020-11-12 20:29:30|4125.2|4122.4|4125.2|4122.4|4125.7|4122.9|4125.2|4122.4|12
1605212980000|2020-11-12 20:29:40|||||||||5
1605212990000|2020-11-12 20:29:50|4124.8|4122|4125.2|4122.4|4125.2|4122.4|4124.8|4122|10
1605213000000|2020-11-12 20:30:00|4125.4|4122.6|4125.2|4122.4|4125.8|4123|4124.8|4122|42
1605213010000|2020-11-12 20:30:10|4126.2|4123.4|4125.8|4123|4126.2|4123.4|4125.8|4123|24
1605213020000|2020-11-12 20:30:20|4126.2|4123.4|4126.2|4123.4|4126.2|4123.4|4125.3|4122.5|0
1605213030000|2020-11-12 20:30:30|||||||||3
1605213040000|2020-11-12 20:30:40|4125.8|4123|4126.2|4123.4|4126.2|4123.4|4125.2|4122.4|42
1605213050000|2020-11-12 20:30:50|4125.8|4123|4125.2|4122.4|4126.2|4123.4|4125.2|4122.4|15
1605213060000|2020-11-12 20:31:00|4124.4|4121.6|4124.2|4121.4|4125.2|4122.4|4124.2|4121.4|24
1605213070000|2020-11-12 20:31:10|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.8|4121|5
1605213080000|2020-11-12 20:31:20|4123.2|4120.4|4124.2|4121.4|4124.2|4121.4|4123.2|4120.4|5
1605213090000|2020-11-12 20:31:30|4123.8|4121|4123.8|4121|4123.8|4121|4123.8|4121|106
1605213100000|2020-11-12 20:31:40|4123.7|4120.9|4123.2|4120.4|4123.8|4121|4122.4|4119.6|5
1605213110000|2020-11-12 20:31:50|||||||||10
1605213120000|2020-11-12 20:32:00|4123.4|4120.6|4122.8|4120|4123.4|4120.6|4122.8|4120|10
1605213130000|2020-11-12 20:32:10|4123.2|4120.4|4123.2|4120.4|4124.2|4121.4|4123.2|4120.4|18
1605213140000|2020-11-12 20:32:20|4123.4|4120.6|4123.2|4120.4|4123.4|4120.6|4123.2|4120.4|48
1605213150000|2020-11-12 20:32:30|4122.8|4120|4123.2|4120.4|4123.2|4120.4|4122.8|4120|5
1605213160000|2020-11-12 20:32:40|4122.8|4120|4122.8|4120|4123.2|4120.4|4122.8|4120|0
1605213170000|2020-11-12 20:32:50|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|4122.8|4120|3
1605213180000|2020-11-12 20:33:00|4122.8|4120|4122.8|4120|4122.8|4120|4122.4|4119.6|3
1605213190000|2020-11-12 20:33:10|4123.2|4120.4|4122.2|4119.4|4123.2|4120.4|4121.3|4118.5|44
1605213200000|2020-11-12 20:33:20|4122.4|4119.6|4122.8|4120|4123.2|4120.4|4122.4|4119.6|15
1605213210000|2020-11-12 20:33:30|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|4122.8|4120|3
1605213220000|2020-11-12 20:33:40|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4121.4|4118.6|43
1605213230000|2020-11-12 20:33:50|4121.8|4119|4121.8|4119|4122.2|4119.4|4121.4|4118.6|13
1605213240000|2020-11-12 20:34:00|4122.2|4119.4|4121.2|4118.4|4122.2|4119.4|4121.2|4118.4|14
1605213250000|2020-11-12 20:34:10|4121.4|4118.6|4121.2|4118.4|4121.8|4119|4121.2|4118.4|7
1605213260000|2020-11-12 20:34:20|||||||||8
1605213270000|2020-11-12 20:34:30|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4121.2|4118.4|47
1605213280000|2020-11-12 20:34:40|4121.8|4119|4121.7|4118.9|4121.8|4119|4121.7|4118.9|2
1605213290000|2020-11-12 20:34:50|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4121.3|4118.5|3
1605213300000|2020-11-12 20:35:00|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|8
1605213310000|2020-11-12 20:35:10|||||||||12
1605213320000|2020-11-12 20:35:20|||||||||29
1605213330000|2020-11-12 20:35:30|4121.1|4118.3|4121.2|4118.4|4121.2|4118.4|4120.8|4118|45
1605213350000|2020-11-12 20:35:50|||||||||2
1605213360000|2020-11-12 20:36:00|||||||||3
1605213370000|2020-11-12 20:36:10|4121.3|4118.5|4121.8|4119|4122.4|4119.6|4121.3|4118.5|26
1605213380000|2020-11-12 20:36:20|4121.2|4118.4|4121.3|4118.5|4121.8|4119|4121.2|4118.4|35
1605213390000|2020-11-12 20:36:30|4121.2|4118.4|4121.2|4118.4|4121.3|4118.5|4120.8|4118|3
1605213400000|2020-11-12 20:36:40|4121.3|4118.5|4121.3|4118.5|4121.3|4118.5|4121.3|4118.5|0
1605213410000|2020-11-12 20:36:50|4121.2|4118.4|4122.2|4119.4|4122.2|4119.4|4121.2|4118.4|20
1605213420000|2020-11-12 20:37:00|4121.8|4119|4121.8|4119|4122.2|4119.4|4121.4|4118.6|0
1605213430000|2020-11-12 20:37:10|4122.2|4119.4|4122.4|4119.6|4122.4|4119.6|4121.8|4119|33
1605213440000|2020-11-12 20:37:20|4122.3|4119.5|4122.4|4119.6|4122.4|4119.6|4122.2|4119.4|4
1605213450000|2020-11-12 20:37:30|4122.8|4120|4123.2|4120.4|4123.2|4120.4|4122.2|4119.4|10
1605213460000|2020-11-12 20:37:40|4122.4|4119.6|4122.3|4119.5|4123.2|4120.4|4122.3|4119.5|10
1605213470000|2020-11-12 20:37:50|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|1
1605213480000|2020-11-12 20:38:00|4121.4|4118.6|4121.2|4118.4|4121.8|4119|4121.2|4118.4|12
1605213490000|2020-11-12 20:38:10|||||||||3
1605213500000|2020-11-12 20:38:20|4120.8|4118|4121.2|4118.4|4121.3|4118.5|4120.8|4118|0
1605213520000|2020-11-12 20:38:40|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|5
1605213530000|2020-11-12 20:38:50|4120.4|4117.6|4120.8|4118|4121.2|4118.4|4120.3|4117.5|16
1605213540000|2020-11-12 20:39:00|4121.2|4118.4|4121.3|4118.5|4121.3|4118.5|4120.8|4118|12
1605213550000|2020-11-12 20:39:10|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|10
1605213570000|2020-11-12 20:39:30|||||||||2
1605213580000|2020-11-12 20:39:40|4121.4|4118.6|4121.4|4118.6|4121.4|4118.6|4121.3|4118.5|2
1605213590000|2020-11-12 20:39:50|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|5
1605213600000|2020-11-12 20:40:00|4122.3|4119.5|4122.2|4119.4|4122.3|4119.5|4122.2|4119.4|20
1605213610000|2020-11-12 20:40:10|||||||||5
1605213640000|2020-11-12 20:40:40|||||||||8
1605213650000|2020-11-12 20:40:50|||||||||29
1605213660000|2020-11-12 20:41:00|4122.3|4119.5|4122.2|4119.4|4122.4|4119.6|4122.2|4119.4|10
1605213670000|2020-11-12 20:41:10|4121.8|4119|4121.2|4118.4|4121.8|4119|4121.2|4118.4|26
1605213680000|2020-11-12 20:41:20|4120.8|4118|4121.2|4118.4|4121.2|4118.4|4120.8|4118|0
1605213690000|2020-11-12 20:41:30|4121.3|4118.5|4121.3|4118.5|4121.4|4118.6|4121.2|4118.4|28
1605213700000|2020-11-12 20:41:40|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|0
1605213710000|2020-11-12 20:41:50|4121.3|4118.5|4121.2|4118.4|4122.2|4119.4|4121.2|4118.4|12
1605213720000|2020-11-12 20:42:00|4121.4|4118.6|4121.2|4118.4|4122.2|4119.4|4121.2|4118.4|3
1605213740000|2020-11-12 20:42:20|4120.4|4117.6|4120.2|4117.4|4120.8|4118|4120.2|4117.4|20
1605213750000|2020-11-12 20:42:30|4120.4|4117.6|4120.3|4117.5|4120.7|4117.9|4120.2|4117.4|27
1605213760000|2020-11-12 20:42:40|4120.7|4117.9|4120.2|4117.4|4121.2|4118.4|4119.4|4116.6|18
1605213770000|2020-11-12 20:42:50|4119.4|4116.6|4120.2|4117.4|4120.2|4117.4|4119.2|4116.4|18
1605213780000|2020-11-12 20:43:00|4119.8|4117|4120.2|4117.4|4120.2|4117.4|4119.8|4117|5
1605213790000|2020-11-12 20:43:10|4119.8|4117|4119.2|4116.4|4119.8|4117|4119.2|4116.4|24
1605213800000|2020-11-12 20:43:20|4119.4|4116.6|4119.3|4116.5|4119.4|4116.6|4119.2|4116.4|4
1605213810000|2020-11-12 20:43:30|4120.2|4117.4|4120.2|4117.4|4120.4|4117.6|4119.8|4117|20
1605213820000|2020-11-12 20:43:40|4119.8|4117|4120.2|4117.4|4120.2|4117.4|4119.8|4117|4
1605213830000|2020-11-12 20:43:50|4119.8|4117|4119.8|4117|4120.2|4117.4|4119.8|4117|0
1605213840000|2020-11-12 20:44:00|4120.2|4117.4|4119.2|4116.4|4120.2|4117.4|4119.2|4116.4|37
1605213850000|2020-11-12 20:44:10|4119.3|4116.5|4119.4|4116.6|4119.4|4116.6|4119.3|4116.5|2
1605213860000|2020-11-12 20:44:20|4119.3|4116.5|4119.8|4117|4120.2|4117.4|4119.2|4116.4|4
1605213870000|2020-11-12 20:44:30|4120.2|4117.4|4119.3|4116.5|4120.2|4117.4|4119.2|4116.4|3
1605213880000|2020-11-12 20:44:40|4119.2|4116.4|4119.2|4116.4|4119.3|4116.5|4118.8|4116|1
1605213890000|2020-11-12 20:44:50|4118.8|4116|4119.2|4116.4|4119.2|4116.4|4118.8|4116|0
1605213900000|2020-11-12 20:45:00|4118.8|4116|4121.2|4118.4|4122.2|4119.4|4118.8|4116|27
1605213910000|2020-11-12 20:45:10|4120.8|4118|4123.3|4120.5|4124.2|4121.4|4120.8|4118|28
1605213920000|2020-11-12 20:45:20|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.2|4120.4|4
1605213930000|2020-11-12 20:45:30|4124.4|4121.6|4123.3|4120.5|4125.2|4122.4|4123.2|4120.4|150
1605213940000|2020-11-12 20:45:40|4123.8|4121|4123.4|4120.6|4123.8|4121|4122.8|4120|12
1605213950000|2020-11-12 20:45:50|4124.2|4121.4|4123.8|4121|4124.2|4121.4|4122.8|4120|246
1605213960000|2020-11-12 20:46:00|4123.4|4120.6|4123.8|4121|4125.2|4122.4|4123.4|4120.6|24
1605213970000|2020-11-12 20:46:10|4123.2|4120.4|4122.8|4120|4123.4|4120.6|4122.2|4119.4|29
1605213980000|2020-11-12 20:46:20|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|4122.4|4119.6|0
1605214000000|2020-11-12 20:46:40|4122.4|4119.6|4122.2|4119.4|4123.2|4120.4|4122.2|4119.4|9
1605214010000|2020-11-12 20:46:50|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|25
1605214020000|2020-11-12 20:47:00|4121.3|4118.5|4120.8|4118|4122.2|4119.4|4120.8|4118|10
1605214030000|2020-11-12 20:47:10|4121.2|4118.4|4121.8|4119|4121.8|4119|4120.8|4118|3
1605214040000|2020-11-12 20:47:20|4121.4|4118.6|4122.2|4119.4|4122.2|4119.4|4121.2|4118.4|14
1605214050000|2020-11-12 20:47:30|4121.4|4118.6|4122.2|4119.4|4122.2|4119.4|4121.4|4118.6|23
1605214060000|2020-11-12 20:47:40|4121.8|4119|4121.8|4119|4121.8|4119|4121.4|4118.6|0
1605214070000|2020-11-12 20:47:50|4121.6|4118.8|4121.2|4118.4|4121.6|4118.8|4120.8|4118|3
1605214080000|2020-11-12 20:48:00|4121.4|4118.6|4121.3|4118.5|4121.4|4118.6|4121.3|4118.5|3
1605214090000|2020-11-12 20:48:10|4121.4|4118.6|4121.2|4118.4|4121.4|4118.6|4120.8|4118|7
1605214100000|2020-11-12 20:48:20|4120.8|4118|4120.8|4118|4121.2|4118.4|4120.8|4118|2
1605214110000|2020-11-12 20:48:30|4120.4|4117.6|4119.8|4117|4120.4|4117.6|4119.8|4117|7
1605214120000|2020-11-12 20:48:40|4119.4|4116.6|4119.4|4116.6|4119.4|4116.6|4119.4|4116.6|3
1605214130000|2020-11-12 20:48:50|4119.2|4116.4|4117.2|4114.4|4119.2|4116.4|4116.3|4113.5|82
1605214140000|2020-11-12 20:49:00|4116.8|4114|4116.8|4114|4117.2|4114.4|4116.8|4114|8
1605214150000|2020-11-12 20:49:10|4117.2|4114.4|4118.2|4115.4|4118.2|4115.4|4117.2|4114.4|14
1605214160000|2020-11-12 20:49:20|4118.7|4115.9|4118.8|4116|4119.2|4116.4|4118.4|4115.6|14
1605214170000|2020-11-12 20:49:30|4118.2|4115.4|4118.2|4115.4|4119.2|4116.4|4118.2|4115.4|24
1605214180000|2020-11-12 20:49:40|4117.8|4115|4117.8|4115|4118.2|4115.4|4117.8|4115|4
1605214190000|2020-11-12 20:49:50|4118.2|4115.4|4118.2|4115.4|4118.3|4115.5|4117.8|4115|6
1605214200000|2020-11-12 20:50:00|4118.4|4115.6|4121.2|4118.4|4122.2|4119.4|4118.2|4115.4|58
1605214210000|2020-11-12 20:50:10|4121.6|4118.8|4122.2|4119.4|4122.2|4119.4|4120.8|4118|8
1605214220000|2020-11-12 20:50:20|4122.3|4119.5|4124.2|4121.4|4124.2|4121.4|4122.2|4119.4|6
1605214230000|2020-11-12 20:50:30|4124.6|4121.8|4125.2|4122.4|4125.2|4122.4|4124.2|4121.4|13
1605214240000|2020-11-12 20:50:40|4125.8|4123|4126.2|4123.4|4126.2|4123.4|4125.8|4123|10
1605214250000|2020-11-12 20:50:50|4125.8|4123|4125.3|4122.5|4126.2|4123.4|4125.2|4122.4|10
1605214260000|2020-11-12 20:51:00|4125.7|4122.9|4125.8|4123|4125.8|4123|4125.2|4122.4|6
1605214270000|2020-11-12 20:51:10|4125.4|4122.6|4126.2|4123.4|4126.3|4123.5|4125.2|4122.4|18
1605214280000|2020-11-12 20:51:20|4126.3|4123.5|4126.2|4123.4|4126.7|4123.9|4126.2|4123.4|12
1605214290000|2020-11-12 20:51:30|4125.8|4123|4126.2|4123.4|4126.2|4123.4|4125.4|4122.6|1
1605214300000|2020-11-12 20:51:40|4125.8|4123|4125.8|4123|4126.2|4123.4|4125.2|4122.4|9
1605214310000|2020-11-12 20:51:50|4125.4|4122.6|4125.8|4123|4125.8|4123|4125.4|4122.6|0
1605214320000|2020-11-12 20:52:00|4125.4|4122.6|4125.8|4123|4126.2|4123.4|4124.4|4121.6|6
1605214330000|2020-11-12 20:52:10|4126.2|4123.4|4125.8|4123|4126.2|4123.4|4125.4|4122.6|5
1605214340000|2020-11-12 20:52:20|4126.2|4123.4|4124.2|4121.4|4126.2|4123.4|4124.2|4121.4|9
1605214350000|2020-11-12 20:52:30|4124.3|4121.5|4125.8|4123|4126.2|4123.4|4124.3|4121.5|11
1605214360000|2020-11-12 20:52:40|4125.7|4122.9|4125.4|4122.6|4126.2|4123.4|4125.2|4122.4|16
1605214370000|2020-11-12 20:52:50|4125.8|4123|4125.8|4123|4125.8|4123|4125.4|4122.6|1
1605214380000|2020-11-12 20:53:00|4125.4|4122.6|4125.2|4122.4|4125.8|4123|4125.2|4122.4|16
1605214390000|2020-11-12 20:53:10|4125.3|4122.5|4124.8|4122|4125.3|4122.5|4124.8|4122|3
1605214400000|2020-11-12 20:53:20|4124.4|4121.6|4122.4|4119.6|4124.8|4122|4121.4|4118.6|19
1605214410000|2020-11-12 20:53:30|4122.8|4120|4122.8|4120|4123.2|4120.4|4122.8|4120|0
1605214420000|2020-11-12 20:53:40|4121.8|4119|4122.2|4119.4|4122.2|4119.4|4121.8|4119|8
1605214430000|2020-11-12 20:53:50|4121.8|4119|4121.2|4118.4|4121.8|4119|4120.4|4117.6|12
1605214440000|2020-11-12 20:54:00|4120.8|4118|4120.4|4117.6|4120.8|4118|4119.4|4116.6|19
1605214450000|2020-11-12 20:54:10|4121.2|4118.4|4123.2|4120.4|4123.2|4120.4|4121.2|4118.4|11
1605214460000|2020-11-12 20:54:20|4122.4|4119.6|4121.8|4119|4122.4|4119.6|4121.2|4118.4|18
1605214470000|2020-11-12 20:54:30|4121.4|4118.6|4121.4|4118.6|4121.8|4119|4120.8|4118|41
1605214480000|2020-11-12 20:54:40|4121.8|4119|4120.8|4118|4121.8|4119|4120.8|4118|20
1605214490000|2020-11-12 20:54:50|4120.4|4117.6|4119.9|4117.1|4121.4|4118.6|4119.8|4117|30
1605214500000|2020-11-12 20:55:00|4120.3|4117.5|4120.3|4117.5|4120.4|4117.6|4119.8|4117|17
1605214510000|2020-11-12 20:55:10|4120.4|4117.6|4120.8|4118|4120.8|4118|4119.4|4116.6|22
1605214520000|2020-11-12 20:55:20|4121.4|4118.6|4121.3|4118.5|4121.4|4118.6|4121.3|4118.5|13
1605214530000|2020-11-12 20:55:30|4121.2|4118.4|4118.4|4115.6|4121.2|4118.4|4118.2|4115.4|42
1605214540000|2020-11-12 20:55:40|4118.8|4116|4117.4|4114.6|4119.2|4116.4|4117.4|4114.6|33
1605214550000|2020-11-12 20:55:50|4117.2|4114.4|4116.4|4113.6|4117.4|4114.6|4116.4|4113.6|26
1605214560000|2020-11-12 20:56:00|4116.3|4113.5|4116.4|4113.6|4116.4|4113.6|4116.2|4113.4|20
1605214570000|2020-11-12 20:56:10|||||||||1
1605214580000|2020-11-12 20:56:20|4116.6|4113.8|4117.4|4114.6|4117.4|4114.6|4116.6|4113.8|15
1605214590000|2020-11-12 20:56:30|4117.8|4115|4117.3|4114.5|4117.8|4115|4117.3|4114.5|4
1605214600000|2020-11-12 20:56:40|4117.4|4114.6|4118.2|4115.4|4118.2|4115.4|4117.4|4114.6|0
1605214610000|2020-11-12 20:56:50|4117.8|4115|4117.8|4115|4118.4|4115.6|4117.8|4115|16
1605214620000|2020-11-12 20:57:00|4117.4|4114.6|4117.3|4114.5|4117.8|4115|4117.2|4114.4|53
1605214630000|2020-11-12 20:57:10|4117.4|4114.6|4118.8|4116|4118.8|4116|4117.4|4114.6|12
1605214640000|2020-11-12 20:57:20|4118.7|4115.9|4118.3|4115.5|4118.8|4116|4118.3|4115.5|2
1605214650000|2020-11-12 20:57:30|4118.7|4115.9|4118.4|4115.6|4118.8|4116|4117.8|4115|4
1605214660000|2020-11-12 20:57:40|4118.2|4115.4|4119.4|4116.6|4120.2|4117.4|4118.2|4115.4|26
1605214670000|2020-11-12 20:57:50|4119.3|4116.5|4119.2|4116.4|4119.3|4116.5|4119.2|4116.4|10
1605214680000|2020-11-12 20:58:00|4119.3|4116.5|4119.2|4116.4|4120.2|4117.4|4119.2|4116.4|27
1605214690000|2020-11-12 20:58:10|4119.3|4116.5|4119.4|4116.6|4119.8|4117|4119.2|4116.4|14
1605214700000|2020-11-12 20:58:20|4119.8|4117|4119.8|4117|4119.8|4117|4119.8|4117|2
1605214710000|2020-11-12 20:58:30|4120.2|4117.4|4120.2|4117.4|4120.4|4117.6|4119.8|4117|10
1605214720000|2020-11-12 20:58:40|4119.8|4117|4119.8|4117|4120.2|4117.4|4119.4|4116.6|1
1605214730000|2020-11-12 20:58:50|||||||||2
1605214740000|2020-11-12 20:59:00|4119.4|4116.6|4120.2|4117.4|4120.2|4117.4|4119.4|4116.6|2
1605214750000|2020-11-12 20:59:10|4119.4|4116.6|4119.2|4116.4|4119.8|4117|4118.8|4116|18
1605214760000|2020-11-12 20:59:20|4119.3|4116.5|4119.4|4116.6|4119.4|4116.6|4119.3|4116.5|2
1605214770000|2020-11-12 20:59:30|4119.8|4117|4123.8|4121|4123.8|4121|4119.8|4117|71
1605214780000|2020-11-12 20:59:40|4123.4|4120.6|4122.4|4119.6|4124.6|4121.8|4122.2|4119.4|320
1605214790000|2020-11-12 20:59:50|4121.4|4118.6|4122.3|4119.5|4122.3|4119.5|4121.4|4118.6|25
1605214800000|2020-11-12 21:00:00|4122.4|4119.6|4120.2|4117.4|4122.4|4119.6|4120.2|4117.4|30
1605214810000|2020-11-12 21:00:10|4119.4|4116.6|4118.4|4115.6|4119.8|4117|4118.3|4115.5|39
1605214820000|2020-11-12 21:00:20|4118.3|4115.5|4118.8|4116|4119.4|4116.6|4117.8|4115|36
1605214830000|2020-11-12 21:00:30|4119.2|4116.4|4119.4|4116.6|4120.2|4117.4|4118.8|4116|21
1605214840000|2020-11-12 21:00:40|4119.8|4117|4119.8|4117|4120.2|4117.4|4119.8|4117|1
1605214850000|2020-11-12 21:00:50|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4119.3|4116.5|5
1605214860000|2020-11-12 21:01:00|4119.8|4117|4119.8|4117|4120.2|4117.4|4119.8|4117|1
1605214870000|2020-11-12 21:01:10|4120.2|4117.4|4120.2|4117.4|4121.2|4118.4|4119.8|4117|14
1605214880000|2020-11-12 21:01:20|4120.3|4117.5|4120.2|4117.4|4120.3|4117.5|4119.7|4116.9|12
1605214890000|2020-11-12 21:01:30|4119.8|4117|4119.8|4117|4120.2|4117.4|4119.8|4117|6
1605214900000|2020-11-12 21:01:40|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|0
1605214910000|2020-11-12 21:01:50|4120.3|4117.5|4120.3|4117.5|4120.6|4117.8|4120.2|4117.4|7
1605214920000|2020-11-12 21:02:00|4120.7|4117.9|4120.2|4117.4|4120.8|4118|4119.8|4117|16
1605214930000|2020-11-12 21:02:10|4120.3|4117.5|4120.4|4117.6|4121.2|4118.4|4119.8|4117|42
1605214940000|2020-11-12 21:02:20|4120.3|4117.5|4120.8|4118|4120.8|4118|4120.3|4117.5|13
1605214950000|2020-11-12 21:02:30|4120.4|4117.6|4120.3|4117.5|4120.4|4117.6|4120.3|4117.5|11
1605214960000|2020-11-12 21:02:40|4120.4|4117.6|4120.8|4118|4120.8|4118|4120.4|4117.6|0
1605214970000|2020-11-12 21:02:50|||||||||2
1605214980000|2020-11-12 21:03:00|4120.4|4117.6|4120.8|4118|4121.2|4118.4|4119.8|4117|12
1605214990000|2020-11-12 21:03:10|||||||||1
1605215000000|2020-11-12 21:03:20|4120.4|4117.6|4120.8|4118|4120.8|4118|4120.4|4117.6|0
1605215010000|2020-11-12 21:03:30|4121.2|4118.4|4123.2|4120.4|4123.3|4120.5|4121.2|4118.4|13
1605215020000|2020-11-12 21:03:40|4122.3|4119.5|4123.3|4120.5|4123.3|4120.5|4122.3|4119.5|13
1605215030000|2020-11-12 21:03:50|4123.4|4120.6|4123.3|4120.5|4123.4|4120.6|4123.3|4120.5|16
1605215040000|2020-11-12 21:04:00|4123.4|4120.6|4124.4|4121.6|4124.8|4122|4123.4|4120.6|49
1605215050000|2020-11-12 21:04:10|4124.8|4122|4125.3|4122.5|4125.3|4122.5|4124.8|4122|8
1605215060000|2020-11-12 21:04:20|4125.2|4122.4|4124.8|4122|4125.2|4122.4|4124.4|4121.6|1
1605215070000|2020-11-12 21:04:30|4124.4|4121.6|4124.8|4122|4124.8|4122|4124.4|4121.6|6
1605215080000|2020-11-12 21:04:40|4125.2|4122.4|4125.4|4122.6|4125.4|4122.6|4125.2|4122.4|93
1605215090000|2020-11-12 21:04:50|4125.3|4122.5|4124.4|4121.6|4125.3|4122.5|4124.4|4121.6|10
1605215100000|2020-11-12 21:05:00|4124.8|4122|4125.2|4122.4|4125.4|4122.6|4124.4|4121.6|2
1605215110000|2020-11-12 21:05:10|4124.8|4122|4124.3|4121.5|4124.8|4122|4124.3|4121.5|15
1605215120000|2020-11-12 21:05:20|4124.2|4121.4|4122.8|4120|4124.2|4121.4|4121.8|4119|58
1605215130000|2020-11-12 21:05:30|4122.4|4119.6|4122.4|4119.6|4122.8|4120|4122.4|4119.6|3
1605215140000|2020-11-12 21:05:40|4122.8|4120|4122.8|4120|4122.8|4120|4122.4|4119.6|2
1605215150000|2020-11-12 21:05:50|||||||||1
1605215160000|2020-11-12 21:06:00|4123.2|4120.4|4123.8|4121|4123.8|4121|4123.2|4120.4|7
1605215170000|2020-11-12 21:06:10|4124.2|4121.4|4125.4|4122.6|4125.4|4122.6|4123.8|4121|10
1605215180000|2020-11-12 21:06:20|4125.3|4122.5|4125.2|4122.4|4125.3|4122.5|4124.8|4122|3
1605215190000|2020-11-12 21:06:30|4124.8|4122|4124.8|4122|4125.2|4122.4|4124.8|4122|0
1605215200000|2020-11-12 21:06:40|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|0
1605215210000|2020-11-12 21:06:50|4125.4|4122.6|4124.2|4121.4|4125.4|4122.6|4124.2|4121.4|29
1605215220000|2020-11-12 21:07:00|4124.3|4121.5|4124.2|4121.4|4124.4|4121.6|4123.4|4120.6|29
1605215230000|2020-11-12 21:07:10|4124.3|4121.5|4124.3|4121.5|4124.3|4121.5|4123.4|4120.6|5
1605215240000|2020-11-12 21:07:20|4124.4|4121.6|4124.3|4121.5|4124.4|4121.6|4124.2|4121.4|8
1605215250000|2020-11-12 21:07:30|4124.2|4121.4|4123.8|4121|4124.2|4121.4|4123.8|4121|0
1605215260000|2020-11-12 21:07:40|4123.4|4120.6|4124.2|4121.4|4124.3|4121.5|4123.4|4120.6|3
1605215270000|2020-11-12 21:07:50|4124.3|4121.5|4123.8|4121|4124.4|4121.6|4123.4|4120.6|9
1605215280000|2020-11-12 21:08:00|4124.2|4121.4|4123.8|4121|4124.2|4121.4|4123.4|4120.6|0
1605215290000|2020-11-12 21:08:10|4123.4|4120.6|4123.8|4121|4123.8|4121|4123.4|4120.6|1
1605215300000|2020-11-12 21:08:20|4123.4|4120.6|4122.9|4120.1|4123.8|4121|4122.8|4120|5
1605215310000|2020-11-12 21:08:30|4122.8|4120|4123.2|4120.4|4123.3|4120.5|4121.8|4119|8
1605215320000|2020-11-12 21:08:40|4123.3|4120.5|4123.4|4120.6|4123.4|4120.6|4123.3|4120.5|4
1605215330000|2020-11-12 21:08:50|4123.3|4120.5|4123.3|4120.5|4123.4|4120.6|4123.3|4120.5|0
1605215340000|2020-11-12 21:09:00|4123.4|4120.6|4123.8|4121|4124.2|4121.4|4123.4|4120.6|9
1605215350000|2020-11-12 21:09:10|4123.4|4120.6|4124.4|4121.6|4124.4|4121.6|4122.8|4120|65
1605215360000|2020-11-12 21:09:20|4124.8|4122|4125.4|4122.6|4125.8|4123|4124.8|4122|16
1605215370000|2020-11-12 21:09:30|4125.8|4123|4127.8|4125|4128.4|4125.6|4125.4|4122.6|57
1605215380000|2020-11-12 21:09:40|4128.2|4125.4|4129.8|4127|4130.8|4128|4127.8|4125|125
1605215390000|2020-11-12 21:09:50|4130.4|4127.6|4129.8|4127|4130.4|4127.6|4129.8|4127|8
1605215400000|2020-11-12 21:10:00|4129.9|4127.1|4129.8|4127|4131.2|4128.4|4129.8|4127|15
1605215410000|2020-11-12 21:10:10|4132.2|4129.4|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|53
1605215420000|2020-11-12 21:10:20|4131.4|4128.6|4131.2|4128.4|4131.4|4128.6|4131.2|4128.4|54
1605215430000|2020-11-12 21:10:30|4131.3|4128.5|4132.2|4129.4|4132.2|4129.4|4131.2|4128.4|5
1605215440000|2020-11-12 21:10:40|4132.4|4129.6|4134.2|4131.4|4134.2|4131.4|4132.2|4129.4|131
1605215450000|2020-11-12 21:10:50|4133.8|4131|4135.2|4132.4|4135.2|4132.4|4133.8|4131|45
1605215460000|2020-11-12 21:11:00|4135.3|4132.5|4135.2|4132.4|4136.2|4133.4|4135.2|4132.4|58
1605215470000|2020-11-12 21:11:10|4134.8|4132|4134.2|4131.4|4134.8|4132|4134.2|4131.4|2
1605215480000|2020-11-12 21:11:20|4133.8|4131|4134.2|4131.4|4134.2|4131.4|4133.8|4131|1
1605215490000|2020-11-12 21:11:30|4133.8|4131|4133.8|4131|4135.2|4132.4|4133.4|4130.6|37
1605215500000|2020-11-12 21:11:40|4133.4|4130.6|4133.2|4130.4|4133.4|4130.6|4133.2|4130.4|9
1605215510000|2020-11-12 21:11:50|4132.8|4130|4133.2|4130.4|4133.2|4130.4|4132.7|4129.9|19
1605215520000|2020-11-12 21:12:00|4132.8|4130|4132.3|4129.5|4132.8|4130|4131.8|4129|8
1605215530000|2020-11-12 21:12:10|4132.2|4129.4|4132.2|4129.4|4132.8|4130|4132.2|4129.4|16
1605215540000|2020-11-12 21:12:20|4132.3|4129.5|4132.2|4129.4|4132.8|4130|4132.2|4129.4|8
1605215550000|2020-11-12 21:12:30|4131.8|4129|4131.8|4129|4131.8|4129|4131.3|4128.5|6
1605215560000|2020-11-12 21:12:40|4132.2|4129.4|4131.2|4128.4|4132.2|4129.4|4131.2|4128.4|12
1605215570000|2020-11-12 21:12:50|4130.2|4127.4|4129.4|4126.6|4130.2|4127.4|4129.4|4126.6|20
1605215580000|2020-11-12 21:13:00|4130.2|4127.4|4129.3|4126.5|4130.2|4127.4|4129.2|4126.4|40
1605215590000|2020-11-12 21:13:10|4129.7|4126.9|4129.8|4127|4129.8|4127|4129.3|4126.5|0
1605215600000|2020-11-12 21:13:20|4130.2|4127.4|4129.4|4126.6|4130.2|4127.4|4129.4|4126.6|0
1605215610000|2020-11-12 21:13:30|4129.3|4126.5|4129.4|4126.6|4129.4|4126.6|4129.3|4126.5|2
1605215620000|2020-11-12 21:13:40|4129.3|4126.5|4128.8|4126|4129.3|4126.5|4128.8|4126|3
1605215630000|2020-11-12 21:13:50|4129.2|4126.4|4128.8|4126|4129.2|4126.4|4128.8|4126|2
1605215640000|2020-11-12 21:14:00|||||||||1
1605215650000|2020-11-12 21:14:10|||||||||1
1605215660000|2020-11-12 21:14:20|4129.2|4126.4|4129.2|4126.4|4129.2|4126.4|4129.2|4126.4|3
1605215670000|2020-11-12 21:14:30|4129.8|4127|4129.8|4127|4130.2|4127.4|4129.3|4126.5|10
1605215680000|2020-11-12 21:14:40|4130.2|4127.4|4129.8|4127|4130.8|4128|4129.8|4127|6
1605215690000|2020-11-12 21:14:50|4130.2|4127.4|4129.8|4127|4130.2|4127.4|4129.4|4126.6|47
1605215700000|2020-11-12 21:15:00|4129.4|4126.6|4129.8|4127|4129.8|4127|4129.4|4126.6|3
1605215720000|2020-11-12 21:15:20|4130.2|4127.4|4130.2|4127.4|4130.2|4127.4|4130.2|4127.4|2
1605215730000|2020-11-12 21:15:30|4130.4|4127.6|4130.3|4127.5|4130.4|4127.6|4130.3|4127.5|7
1605215740000|2020-11-12 21:15:40|4130.4|4127.6|4130.2|4127.4|4131.2|4128.4|4130.2|4127.4|3
1605215760000|2020-11-12 21:16:00|4129.8|4127|4129.2|4126.4|4130.2|4127.4|4129.2|4126.4|14
1605215770000|2020-11-12 21:16:10|4129.3|4126.5|4129.3|4126.5|4129.3|4126.5|4129.2|4126.4|7
1605215780000|2020-11-12 21:16:20|4130.2|4127.4|4130.8|4128|4131.2|4128.4|4130.2|4127.4|3
1605215790000|2020-11-12 21:16:30|4131.2|4128.4|4130.8|4128|4131.2|4128.4|4130.8|4128|0
1605215800000|2020-11-12 21:16:40|4130.2|4127.4|4129.2|4126.4|4130.2|4127.4|4129.2|4126.4|20
1605215810000|2020-11-12 21:16:50|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|4128.2|4125.4|14
1605215820000|2020-11-12 21:17:00|4127.8|4125|4127.4|4124.6|4128.2|4125.4|4127.4|4124.6|17
1605215830000|2020-11-12 21:17:10|4127.8|4125|4127.4|4124.6|4127.8|4125|4127.4|4124.6|1
1605215840000|2020-11-12 21:17:20|4127.8|4125|4127.8|4125|4128.2|4125.4|4127.4|4124.6|0
1605215850000|2020-11-12 21:17:30|4127.2|4124.4|4125.2|4122.4|4127.7|4124.9|4125.2|4122.4|89
1605215860000|2020-11-12 21:17:40|4125.3|4122.5|4124.8|4122|4125.3|4122.5|4124.8|4122|18
1605215870000|2020-11-12 21:17:50|4124.4|4121.6|4125.3|4122.5|4125.3|4122.5|4124.4|4121.6|12
1605215880000|2020-11-12 21:18:00|4125.2|4122.4|4125.3|4122.5|4125.3|4122.5|4125.2|4122.4|4
1605215890000|2020-11-12 21:18:10|4125.4|4122.6|4126.2|4123.4|4126.2|4123.4|4125.4|4122.6|13
1605215900000|2020-11-12 21:18:20|4125.8|4123|4125.4|4122.6|4125.8|4123|4124.8|4122|7
1605215920000|2020-11-12 21:18:40|4125.8|4123|4124.8|4122|4125.8|4123|4124.4|4121.6|5
1605215930000|2020-11-12 21:18:50|||||||||6
1605215940000|2020-11-12 21:19:00|4125.2|4122.4|4126.2|4123.4|4126.2|4123.4|4125.2|4122.4|3
1605215950000|2020-11-12 21:19:10|4125.8|4123|4125.8|4123|4126.2|4123.4|4125.8|4123|3
1605215960000|2020-11-12 21:19:20|4125.4|4122.6|4125.8|4123|4125.8|4123|4125.4|4122.6|1
1605215970000|2020-11-12 21:19:30|4126.2|4123.4|4125.8|4123|4126.2|4123.4|4125.8|4123|0
1605215980000|2020-11-12 21:19:40|4124.3|4121.5|4124.8|4122|4124.8|4122|4124.2|4121.4|24
1605215990000|2020-11-12 21:19:50|||||||||1
1605216000000|2020-11-12 21:20:00|||||||||4
1605216010000|2020-11-12 21:20:10|4125.2|4122.4|4125.2|4122.4|4125.8|4123|4125.2|4122.4|24
1605216020000|2020-11-12 21:20:20|4125.3|4122.5|4125.3|4122.5|4125.3|4122.5|4125.2|4122.4|2
1605216030000|2020-11-12 21:20:30|4125.2|4122.4|4124.8|4122|4125.2|4122.4|4124.8|4122|2
1605216040000|2020-11-12 21:20:40|4124.4|4121.6|4124.8|4122|4124.8|4122|4124.2|4121.4|20
1605216060000|2020-11-12 21:21:00|4125.2|4122.4|4125.2|4122.4|4125.4|4122.6|4125.2|4122.4|2
1605216070000|2020-11-12 21:21:10|4124.8|4122|4124.8|4122|4124.8|4122|4124.8|4122|1
1605216080000|2020-11-12 21:21:20|4125.2|4122.4|4124.4|4121.6|4125.2|4122.4|4124.4|4121.6|0
1605216100000|2020-11-12 21:21:40|4124.8|4122|4125.8|4123|4125.8|4123|4124.8|4122|19
1605216110000|2020-11-12 21:21:50|||||||||5
1605216120000|2020-11-12 21:22:00|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|7
1605216130000|2020-11-12 21:22:10|4124.4|4121.6|4125.3|4122.5|4125.4|4122.6|4124.4|4121.6|2
1605216140000|2020-11-12 21:22:20|4125.4|4122.6|4125.4|4122.6|4125.4|4122.6|4125.4|4122.6|1
1605216150000|2020-11-12 21:22:30|4125.3|4122.5|4125.2|4122.4|4125.3|4122.5|4124.8|4122|1
1605216160000|2020-11-12 21:22:40|4124.8|4122|4124.8|4122|4124.8|4122|4124.8|4122|2
1605216170000|2020-11-12 21:22:50|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|4123.8|4121|9
1605216180000|2020-11-12 21:23:00|4124.3|4121.5|4124.8|4122|4124.8|4122|4124.3|4121.5|0
1605216190000|2020-11-12 21:23:10|||||||||41
1605216200000|2020-11-12 21:23:20|||||||||1
1605216210000|2020-11-12 21:23:30|||||||||1
1605216220000|2020-11-12 21:23:40|4125.4|4122.6|4126.3|4123.5|4126.3|4123.5|4125.4|4122.6|10
1605216230000|2020-11-12 21:23:50|4126.4|4123.6|4126.2|4123.4|4126.4|4123.6|4126.2|4123.4|3
1605216240000|2020-11-12 21:24:00|4125.8|4123|4125.8|4123|4126.2|4123.4|4125.8|4123|1
1605216250000|2020-11-12 21:24:10|||||||||1
1605216260000|2020-11-12 21:24:20|4126.2|4123.4|4126.4|4123.6|4126.4|4123.6|4126.2|4123.4|10
1605216270000|2020-11-12 21:24:30|4126.3|4123.5|4126.3|4123.5|4126.3|4123.5|4126.2|4123.4|4
1605216280000|2020-11-12 21:24:40|4126.4|4123.6|4126.8|4124|4126.8|4124|4126.4|4123.6|7
1605216290000|2020-11-12 21:24:50|4126.4|4123.6|4127.3|4124.5|4127.3|4124.5|4126.4|4123.6|12
1605216300000|2020-11-12 21:25:00|4127.2|4124.4|4126.8|4124|4127.2|4124.4|4126.8|4124|3
1605216310000|2020-11-12 21:25:10|4126.9|4124.1|4127.3|4124.5|4127.3|4124.5|4126.9|4124.1|1
1605216320000|2020-11-12 21:25:20|4127.2|4124.4|4126.8|4124|4127.3|4124.5|4126.8|4124|1
1605216330000|2020-11-12 21:25:30|4127.2|4124.4|4125.2|4122.4|4127.2|4124.4|4125.2|4122.4|59
1605216340000|2020-11-12 21:25:40|4125.3|4122.5|4126.2|4123.4|4126.2|4123.4|4125.3|4122.5|2
1605216350000|2020-11-12 21:25:50|4125.8|4123|4125.8|4123|4125.8|4123|4125.8|4123|0
1605216360000|2020-11-12 21:26:00|||||||||2
1605216370000|2020-11-12 21:26:10|||||||||1
1605216380000|2020-11-12 21:26:20|4126.2|4123.4|4126.2|4123.4|4126.2|4123.4|4126.2|4123.4|1
1605216390000|2020-11-12 21:26:30|4125.2|4122.4|4124.8|4122|4126.2|4123.4|4124.8|4122|9
1605216400000|2020-11-12 21:26:40|||||||||1
1605216420000|2020-11-12 21:27:00|4125.2|4122.4|4124.4|4121.6|4125.2|4122.4|4124.4|4121.6|3
1605216430000|2020-11-12 21:27:10|4124.2|4121.4|4124.2|4121.4|4124.3|4121.5|4124.2|4121.4|10
1605216450000|2020-11-12 21:27:30|||||||||2
1605216460000|2020-11-12 21:27:40|4124|4121.2|4123.2|4120.4|4124|4121.2|4123.2|4120.4|17
1605216470000|2020-11-12 21:27:50|||||||||13
1605216480000|2020-11-12 21:28:00|||||||||2
1605216490000|2020-11-12 21:28:10|||||||||11
1605216500000|2020-11-12 21:28:20|||||||||1
1605216520000|2020-11-12 21:28:40|4123.7|4120.9|4124.2|4121.4|4124.2|4121.4|4123.7|4120.9|95
1605216530000|2020-11-12 21:28:50|4123.8|4121|4123.8|4121|4123.8|4121|4123.8|4121|0
1605216540000|2020-11-12 21:29:00|4124.2|4121.4|4123.8|4121|4124.2|4121.4|4123.8|4121|2
1605216560000|2020-11-12 21:29:20|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|2
1605216570000|2020-11-12 21:29:30|||||||||2
1605216590000|2020-11-12 21:29:50|||||||||2
1605216600000|2020-11-12 21:30:00|||||||||15
1605216610000|2020-11-12 21:30:10|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.8|4121|2
1605216620000|2020-11-12 21:30:20|4123.8|4121|4124.2|4121.4|4124.2|4121.4|4123.8|4121|2
1605216630000|2020-11-12 21:30:30|||||||||6
1605216640000|2020-11-12 21:30:40|4124.8|4122|4124.8|4122|4124.8|4122|4124.8|4122|14
1605216650000|2020-11-12 21:30:50|4124.7|4121.9|4124.8|4122|4125.2|4122.4|4124.7|4121.9|1
1605216660000|2020-11-12 21:31:00|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|200
1605216680000|2020-11-12 21:31:20|||||||||1
1605216700000|2020-11-12 21:31:40|4124.8|4122|4125.2|4122.4|4125.2|4122.4|4124.8|4122|0
1605216710000|2020-11-12 21:31:50|||||||||1
1605216720000|2020-11-12 21:32:00|4125.4|4122.6|4126.2|4123.4|4126.2|4123.4|4125.4|4122.6|13
1605216730000|2020-11-12 21:32:10|||||||||2
1605216740000|2020-11-12 21:32:20|4125.8|4123|4126.2|4123.4|4126.2|4123.4|4125.8|4123|2
1605216750000|2020-11-12 21:32:30|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|4125.2|4122.4|5
1605216760000|2020-11-12 21:32:40|4125.3|4122.5|4125.2|4122.4|4125.3|4122.5|4125.2|4122.4|0
1605216780000|2020-11-12 21:33:00|4125.3|4122.5|4125.2|4122.4|4125.3|4122.5|4125.2|4122.4|2
1605216800000|2020-11-12 21:33:20|||||||||1
1605216810000|2020-11-12 21:33:30|4125.4|4122.6|4126.2|4123.4|4126.2|4123.4|4125.4|4122.6|7
1605216820000|2020-11-12 21:33:40|||||||||6
1605216830000|2020-11-12 21:33:50|4125.8|4123|4125.8|4123|4125.8|4123|4125.8|4123|0
1605216840000|2020-11-12 21:34:00|4126.2|4123.4|4126.2|4123.4|4126.2|4123.4|4126.2|4123.4|23
1605216850000|2020-11-12 21:34:10|||||||||1
1605216860000|2020-11-12 21:34:20|4125.8|4123|4125.8|4123|4126.2|4123.4|4125.2|4122.4|13
1605216870000|2020-11-12 21:34:30|4125.7|4122.9|4125.2|4122.4|4125.7|4122.9|4124.8|4122|12
1605216880000|2020-11-12 21:34:40|4124.8|4122|4124.2|4121.4|4125.2|4122.4|4124.2|4121.4|8
1605216890000|2020-11-12 21:34:50|4124.8|4122|4124.8|4122|4125.2|4122.4|4124.2|4121.4|20
1605216900000|2020-11-12 21:35:00|4125.2|4122.4|4126.2|4123.4|4126.2|4123.4|4125.2|4122.4|12
1605216910000|2020-11-12 21:35:10|4126.1|4123.3|4125.8|4123|4126.2|4123.4|4125.2|4122.4|18
1605216920000|2020-11-12 21:35:20|4126.2|4123.4|4125.8|4123|4126.2|4123.4|4125.7|4122.9|1
1605216930000|2020-11-12 21:35:30|4126.2|4123.4|4125.7|4122.9|4126.2|4123.4|4125.3|4122.5|0
1605216940000|2020-11-12 21:35:40|4125.6|4122.8|4125.2|4122.4|4125.6|4122.8|4125.2|4122.4|3
1605216950000|2020-11-12 21:35:50|4125|4122.2|4125.2|4122.4|4125.2|4122.4|4124.4|4121.6|40
1605216960000|2020-11-12 21:36:00|4124.8|4122|4125.2|4122.4|4125.2|4122.4|4124.2|4121.4|14
1605216970000|2020-11-12 21:36:10|4124.8|4122|4124.2|4121.4|4125.2|4122.4|4124.2|4121.4|2
1605216980000|2020-11-12 21:36:20|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|64
1605216990000|2020-11-12 21:36:30|4123.3|4120.5|4124.2|4121.4|4124.2|4121.4|4123.3|4120.5|5
1605217000000|2020-11-12 21:36:40|4123.8|4121|4123.8|4121|4123.8|4121|4123.8|4121|0
1605217010000|2020-11-12 21:36:50|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|4124.2|4121.4|5
1605217020000|2020-11-12 21:37:00|4123.7|4120.9|4123.7|4120.9|4123.7|4120.9|4123.7|4120.9|9
1605217030000|2020-11-12 21:37:10|4123.3|4120.5|4123.2|4120.4|4123.7|4120.9|4122.2|4119.4|31
1605217060000|2020-11-12 21:37:40|4123.3|4120.5|4123.2|4120.4|4124.2|4121.4|4122.8|4120|20
1605217070000|2020-11-12 21:37:50|4122.2|4119.4|4120.2|4117.4|4122.2|4119.4|4120.2|4117.4|77
1605217080000|2020-11-12 21:38:00|4120.3|4117.5|4121.2|4118.4|4121.2|4118.4|4120.2|4117.4|11
1605217090000|2020-11-12 21:38:10|4121.7|4118.9|4122.2|4119.4|4122.2|4119.4|4121.7|4118.9|18
1605217100000|2020-11-12 21:38:20|||||||||1
1605217140000|2020-11-12 21:39:00|4122.3|4119.5|4122.7|4119.9|4122.7|4119.9|4122.3|4119.5|12
1605217150000|2020-11-12 21:39:10|4122.8|4120|4122.8|4120|4122.8|4120|4122.8|4120|0
1605217160000|2020-11-12 21:39:20|4123.2|4120.4|4122.2|4119.4|4123.2|4120.4|4122.2|4119.4|12
1605217200000|2020-11-12 21:40:00|4121.8|4119|4122.2|4119.4|4122.2|4119.4|4121.8|4119|7
1605217210000|2020-11-12 21:40:10|||||||||1
1605217220000|2020-11-12 21:40:20|||||||||1
1605217250000|2020-11-12 21:40:50|4122|4119.2|4121.2|4118.4|4122|4119.2|4121.2|4118.4|11
1605217260000|2020-11-12 21:41:00|4120.2|4117.4|4119.2|4116.4|4120.2|4117.4|4119.2|4116.4|59
1605217270000|2020-11-12 21:41:10|4119.8|4117|4120.2|4117.4|4120.2|4117.4|4119.8|4117|9
1605217280000|2020-11-12 21:41:20|||||||||3
1605217290000|2020-11-12 21:41:30|4120.8|4118|4120.8|4118|4120.8|4118|4120.8|4118|3
1605217300000|2020-11-12 21:41:40|4121.2|4118.4|4120.8|4118|4121.2|4118.4|4120.2|4117.4|17
1605217320000|2020-11-12 21:42:00|4121.3|4118.5|4121.8|4119|4121.8|4119|4121.3|4118.5|0
1605217330000|2020-11-12 21:42:10|4122.2|4119.4|4121.8|4119|4122.2|4119.4|4121.8|4119|0
1605217340000|2020-11-12 21:42:20|4121.4|4118.6|4121.8|4119|4122.2|4119.4|4121.4|4118.6|4
1605217350000|2020-11-12 21:42:30|4121.4|4118.6|4121.8|4119|4121.8|4119|4121.4|4118.6|0
1605217360000|2020-11-12 21:42:40|4121.4|4118.6|4121.3|4118.5|4121.7|4118.9|4121.2|4118.4|8
1605217370000|2020-11-12 21:42:50|4121.2|4118.4|4121.4|4118.6|4121.4|4118.6|4121.2|4118.4|9
1605217380000|2020-11-12 21:43:00|4121.3|4118.5|4120.8|4118|4121.3|4118.5|4120.8|4118|17
1605217390000|2020-11-12 21:43:10|4121.2|4118.4|4120.8|4118|4121.2|4118.4|4120.8|4118|1
1605217400000|2020-11-12 21:43:20|4121.2|4118.4|4122.4|4119.6|4122.8|4120|4121.2|4118.4|41
1605217410000|2020-11-12 21:43:30|4122.8|4120|4122.2|4119.4|4122.8|4120|4121.8|4119|50
1605217420000|2020-11-12 21:43:40|4121.8|4119|4121.8|4119|4122.2|4119.4|4121.8|4119|6
1605217430000|2020-11-12 21:43:50|4121.2|4118.4|4120.8|4118|4121.2|4118.4|4120.4|4117.6|4
1605217440000|2020-11-12 21:44:00|4122.4|4119.6|4121.8|4119|4122.8|4120|4121.8|4119|53
1605217450000|2020-11-12 21:44:10|4122.2|4119.4|4122.4|4119.6|4122.4|4119.6|4121.8|4119|20
1605217460000|2020-11-12 21:44:20|4122.3|4119.5|4121.8|4119|4122.3|4119.5|4121.4|4118.6|22
1605217470000|2020-11-12 21:44:30|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|1
1605217480000|2020-11-12 21:44:40|4121.8|4119|4121.8|4119|4121.8|4119|4121.8|4119|0
1605217490000|2020-11-12 21:44:50|||||||||1
1605217500000|2020-11-12 21:45:00|4121.4|4118.6|4120.8|4118|4122.2|4119.4|4120.2|4117.4|96
1605217510000|2020-11-12 21:45:10|4120.6|4117.8|4120.8|4118|4120.8|4118|4120.2|4117.4|102
1605217520000|2020-11-12 21:45:20|4120.4|4117.6|4119.2|4116.4|4120.4|4117.6|4118.8|4116|48
1605217530000|2020-11-12 21:45:30|4118.8|4116|4119.2|4116.4|4119.2|4116.4|4118.8|4116|201
1605217540000|2020-11-12 21:45:40|4119.4|4116.6|4119.8|4117|4119.8|4117|4119.4|4116.6|13
1605217550000|2020-11-12 21:45:50|4120.2|4117.4|4120.3|4117.5|4120.8|4118|4120.2|4117.4|14
1605217560000|2020-11-12 21:46:00|4121.2|4118.4|4120.2|4117.4|4121.2|4118.4|4120.2|4117.4|10
1605217570000|2020-11-12 21:46:10|||||||||4
1605217580000|2020-11-12 21:46:20|4121.4|4118.6|4122.8|4120|4123.2|4120.4|4121.3|4118.5|109
1605217590000|2020-11-12 21:46:30|4122.6|4119.8|4122.3|4119.5|4122.8|4120|4121.8|4119|18
1605217620000|2020-11-12 21:47:00|4122.2|4119.4|4122.2|4119.4|4122.2|4119.4|4121.2|4118.4|16
1605217630000|2020-11-12 21:47:10|4121.8|4119|4121.8|4119|4121.8|4119|4121.8|4119|2
1605217640000|2020-11-12 21:47:20|4118.4|4115.6|4119.8|4117|4120.4|4117.6|4117.8|4115|185
1605217650000|2020-11-12 21:47:30|4120.2|4117.4|4120.3|4117.5|4120.3|4117.5|4119.8|4117|2
1605217660000|2020-11-12 21:47:40|4119.8|4117|4119.8|4117|4120.3|4117.5|4119.8|4117|5
1605217670000|2020-11-12 21:47:50|4120.2|4117.4|4117.8|4115|4120.2|4117.4|4117.8|4115|11
1605217680000|2020-11-12 21:48:00|4118|4115.2|4115.4|4112.6|4118|4115.2|4114.2|4111.4|230
1605217690000|2020-11-12 21:48:10|4115.8|4113|4116.8|4114|4116.8|4114|4115.4|4112.6|30
1605217700000|2020-11-12 21:48:20|4116.6|4113.8|4116.8|4114|4116.8|4114|4115.8|4113|6
1605217710000|2020-11-12 21:48:30|4117.2|4114.4|4117.2|4114.4|4117.2|4114.4|4117.2|4114.4|1
1605217720000|2020-11-12 21:48:40|4117.3|4114.5|4116.4|4113.6|4117.8|4115|4116.4|4113.6|5
1605217740000|2020-11-12 21:49:00|4116.2|4113.4|4115.8|4113|4116.4|4113.6|4115.8|4113|8
1605217750000|2020-11-12 21:49:10|4115.4|4112.6|4114.8|4112|4115.8|4113|4114.8|4112|16
1605217760000|2020-11-12 21:49:20|4115.2|4112.4|4115.8|4113|4115.8|4113|4114.8|4112|5
1605217770000|2020-11-12 21:49:30|4116.2|4113.4|4116.2|4113.4|4116.2|4113.4|4115.8|4113|15
1605217780000|2020-11-12 21:49:40|4116.4|4113.6|4116.2|4113.4|4116.4|4113.6|4115.8|4113|20
1605217790000|2020-11-12 21:49:50|4116.6|4113.8|4116.2|4113.4|4117.2|4114.4|4116.2|4113.4|21
1605217800000|2020-11-12 21:50:00|4116.4|4113.6|4117.2|4114.4|4117.2|4114.4|4116.3|4113.5|30
1605217810000|2020-11-12 21:50:10|4117.4|4114.6|4117.8|4115|4117.8|4115|4117.4|4114.6|4
1605217820000|2020-11-12 21:50:20|||||||||9
1605217830000|2020-11-12 21:50:30|4118.8|4116|4119.3|4116.5|4119.8|4117|4118.8|4116|19
1605217840000|2020-11-12 21:50:40|4119.2|4116.4|4119.8|4117|4119.8|4117|4119.2|4116.4|3
1605217850000|2020-11-12 21:50:50|4119.4|4116.6|4119.7|4116.9|4120.2|4117.4|4119.4|4116.6|3
1605217860000|2020-11-12 21:51:00|4119.2|4116.4|4119.3|4116.5|4119.7|4116.9|4119.2|4116.4|2
1605217870000|2020-11-12 21:51:10|4119.7|4116.9|4119.2|4116.4|4119.7|4116.9|4119.2|4116.4|2
1605217880000|2020-11-12 21:51:20|4119|4116.2|4118.3|4115.5|4119.2|4116.4|4118.2|4115.4|25
1605217890000|2020-11-12 21:51:30|4118.7|4115.9|4119.2|4116.4|4119.2|4116.4|4118.3|4115.5|0
1605217900000|2020-11-12 21:51:40|4119.1|4116.3|4118.7|4115.9|4119.1|4116.3|4118.7|4115.9|1
1605217910000|2020-11-12 21:51:50|4118.2|4115.4|4118.7|4115.9|4118.7|4115.9|4118.2|4115.4|0
1605217920000|2020-11-12 21:52:00|4120.4|4117.6|4120.3|4117.5|4120.8|4118|4119.4|4116.6|59
1605217930000|2020-11-12 21:52:10|4119.8|4117|4120.8|4118|4120.8|4118|4119.8|4117|8
1605217940000|2020-11-12 21:52:20|4120.7|4117.9|4120.2|4117.4|4120.7|4117.9|4119.8|4117|2
1605217960000|2020-11-12 21:52:40|4121.2|4118.4|4120.8|4118|4121.2|4118.4|4120.4|4117.6|3
1605217970000|2020-11-12 21:52:50|4121.2|4118.4|4121.3|4118.5|4121.3|4118.5|4121.2|4118.4|3
1605217980000|2020-11-12 21:53:00|4121.2|4118.4|4120.4|4117.6|4121.2|4118.4|4120.4|4117.6|0
1605217990000|2020-11-12 21:53:10|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4
1605218000000|2020-11-12 21:53:20|||||||||1
1605218010000|2020-11-12 21:53:30|4119.8|4117|4120.2|4117.4|4120.2|4117.4|4119.8|4117|10
1605218020000|2020-11-12 21:53:40|4119.3|4116.5|4119.3|4116.5|4120.2|4117.4|4119.3|4116.5|13
1605218030000|2020-11-12 21:53:50|4119.2|4116.4|4118.3|4115.5|4119.2|4116.4|4118.3|4115.5|4
1605218040000|2020-11-12 21:54:00|4118.8|4116|4119.8|4117|4120.2|4117.4|4118.8|4116|7
1605218050000|2020-11-12 21:54:10|4120.2|4117.4|4119.8|4117|4120.2|4117.4|4119.8|4117|12
1605218060000|2020-11-12 21:54:20|4119.7|4116.9|4119.8|4117|4120.2|4117.4|4119.7|4116.9|1
1605218070000|2020-11-12 21:54:30|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|0
1605218090000|2020-11-12 21:54:50|4119.7|4116.9|4120.2|4117.4|4120.2|4117.4|4119.7|4116.9|6
1605218100000|2020-11-12 21:55:00|4119.8|4117|4118.7|4115.9|4119.8|4117|4117.2|4114.4|59
1605218110000|2020-11-12 21:55:10|4118.3|4115.5|4118.7|4115.9|4119.2|4116.4|4118.3|4115.5|0
1605218120000|2020-11-12 21:55:20|4118.3|4115.5|4118.8|4116|4118.8|4116|4118.3|4115.5|2
1605218130000|2020-11-12 21:55:30|4118.3|4115.5|4119.2|4116.4|4119.2|4116.4|4118.2|4115.4|15
1605218140000|2020-11-12 21:55:40|4119.1|4116.3|4118.7|4115.9|4119.1|4116.3|4118.3|4115.5|0
1605218150000|2020-11-12 21:55:50|4118.3|4115.5|4118.3|4115.5|4118.3|4115.5|4118.3|4115.5|0
1605218160000|2020-11-12 21:56:00|4118.2|4115.4|4118.2|4115.4|4118.2|4115.4|4118.2|4115.4|38
1605218170000|2020-11-12 21:56:10|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|6
1605218180000|2020-11-12 21:56:20|4117.6|4114.8|4118.3|4115.5|4118.3|4115.5|4117.3|4114.5|8
1605218190000|2020-11-12 21:56:30|4118.2|4115.4|4118.2|4115.4|4118.2|4115.4|4118.2|4115.4|3
1605218200000|2020-11-12 21:56:40|4117.8|4115|4117.3|4114.5|4117.8|4115|4117.2|4114.4|28
1605218210000|2020-11-12 21:56:50|4117.4|4114.6|4117.4|4114.6|4117.4|4114.6|4117.4|4114.6|176
1605218230000|2020-11-12 21:57:10|4117.3|4114.5|4117.7|4114.9|4117.8|4115|4117.3|4114.5|34
1605218240000|2020-11-12 21:57:20|4117.8|4115|4119.2|4116.4|4119.2|4116.4|4117.8|4115|1
1605218250000|2020-11-12 21:57:30|4118.8|4116|4118.8|4116|4119.2|4116.4|4118.8|4116|1
1605218260000|2020-11-12 21:57:40|4119.2|4116.4|4119.2|4116.4|4119.2|4116.4|4119.2|4116.4|0
1605218270000|2020-11-12 21:57:50|||||||||1
1605218280000|2020-11-12 21:58:00|4119|4116.2|4117.8|4115|4119|4116.2|4117.8|4115|22
1605218290000|2020-11-12 21:58:10|4118.2|4115.4|4117.8|4115|4118.4|4115.6|4117.2|4114.4|7
1605218300000|2020-11-12 21:58:20|4118.2|4114.2|4115.8|4113|4118.2|4114.2|4115.8|4113|40
1605218310000|2020-11-12 21:58:30|4115.4|4112.6|4114.8|4112|4115.4|4112.6|4114.3|4111.5|38
1605218320000|2020-11-12 21:58:40|4114.9|4112.1|4114.8|4112|4115.3|4112.5|4114.3|4111.5|65
1605218330000|2020-11-12 21:58:50|4115.3|4112.5|4115.4|4112.6|4115.4|4112.6|4115.3|4112.5|3
1605218340000|2020-11-12 21:59:00|4115.3|4112.5|4115.8|4113|4115.8|4113|4115.3|4112.5|12
1605218350000|2020-11-12 21:59:10|4115.6|4112.8|4114.8|4112|4115.6|4112.8|4114.8|4112|56
1605218360000|2020-11-12 21:59:20|||||||||1
1605218370000|2020-11-12 21:59:30|4114.9|4112.1|4114.9|4112.1|4114.9|4112.1|4114.9|4112.1|9
1605218380000|2020-11-12 21:59:40|4115.3|4112.5|4115.4|4112.6|4116.4|4113.6|4114.9|4112.1|128
1605218390000|2020-11-12 21:59:50|4115.8|4113|4116.8|4114|4117.8|4115|4115.8|4113|60
1605222000000|2020-11-12 23:00:00|4117.9|4115.1|4117.4|4114.6|4117.9|4115.1|4117.4|4114.6|4
1605222010000|2020-11-12 23:00:10|4117.9|4115.1|4111.9|4109.1|4117.9|4115.1|4111.3|4108.5|81
1605222020000|2020-11-12 23:00:20|4111.3|4108.5|4111.3|4108.5|4111.8|4109|4111.3|4108.5|13
1605222030000|2020-11-12 23:00:30|4110.8|4108|4110.5|4106.5|4110.8|4108|4110|4106.5|38
1605222040000|2020-11-12 23:00:40|4110.4|4107.6|4111.3|4108.5|4111.3|4108.5|4110.3|4107.5|21
1605222050000|2020-11-12 23:00:50|||||||||7
1605222060000|2020-11-12 23:01:00|4110.9|4108.1|4110.5|4107.7|4110.9|4108.1|4109.5|4106.7|10
1605222070000|2020-11-12 23:01:10|4110.9|4108.1|4109.9|4107.1|4110.9|4108.1|4109.9|4107.1|34
1605222080000|2020-11-12 23:01:20|4109.5|4106.7|4109.9|4107.1|4110|4107.2|4109.5|4106.7|6
1605222090000|2020-11-12 23:01:30|4110|4107.2|4109.9|4107.1|4110.9|4108.1|4109.9|4107.1|19
1605222100000|2020-11-12 23:01:40|4110|4107.2|4111.4|4108.6|4111.4|4108.6|4110|4107.2|17
1605222110000|2020-11-12 23:01:50|4111.8|4109|4112.3|4109.5|4112.3|4109.5|4111.8|4109|9
1605222120000|2020-11-12 23:02:00|4112.8|4110|4110.8|4108|4113|4110.2|4110.8|4107.9|84
1605222130000|2020-11-12 23:02:10|4110.9|4108.1|4111.3|4108.5|4111.4|4108.6|4110.8|4108|14
1605222140000|2020-11-12 23:02:20|4111.1|4108.3|4111.9|4109.1|4111.9|4109.1|4111.1|4108.3|7
1605222160000|2020-11-12 23:02:40|||||||||1
1605222170000|2020-11-12 23:02:50|4112.4|4109.6|4112.7|4109.9|4112.9|4110.1|4112.4|4109.6|8
1605222180000|2020-11-12 23:03:00|4112.9|4110.1|4112.3|4109.5|4112.9|4110.1|4111.9|4109.1|8
1605222190000|2020-11-12 23:03:10|4111.5|4108.7|4111.9|4109.1|4111.9|4109.1|4111.5|4108.7|10
1605222200000|2020-11-12 23:03:20|4110.9|4108.1|4109.9|4107.1|4110.9|4108.1|4109.9|4107.1|10
1605222210000|2020-11-12 23:03:30|4110|4107.2|4110|4107.2|4110|4107.2|4110|4107.2|4
1605222220000|2020-11-12 23:03:40|4109.9|4107.1|4108.9|4106.1|4109.9|4107.1|4108.9|4106.1|20
1605222230000|2020-11-12 23:03:50|4108.5|4105.7|4108.9|4106.1|4108.9|4106.1|4107|4104.2|29
1605222240000|2020-11-12 23:04:00|4108.8|4106|4107.9|4105.1|4108.9|4106.1|4107.9|4105.1|7
1605222250000|2020-11-12 23:04:10|4108.1|4105.3|4108.4|4105.6|4108.9|4106.1|4108|4105.2|6
1605222260000|2020-11-12 23:04:20|4108|4105.2|4109.9|4107.1|4109.9|4107.1|4107.9|4105.1|3
1605222270000|2020-11-12 23:04:30|4109.7|4106.9|4109.9|4107.1|4109.9|4107.1|4109.7|4106.9|7
1605222280000|2020-11-12 23:04:40|||||||||2
1605222300000|2020-11-12 23:05:00|4110|4107.2|4111.8|4109|4111.9|4109.1|4110|4107.2|8
1605222310000|2020-11-12 23:05:10|4111.7|4108.9|4111.4|4108.6|4111.7|4108.9|4110|4107.2|20
1605222320000|2020-11-12 23:05:20|4111|4108.2|4111.9|4109.1|4111.9|4109.1|4110.9|4108.1|3
1605222330000|2020-11-12 23:05:30|4111.8|4109|4111.4|4108.6|4111.8|4109|4110.9|4108.1|6
1605222340000|2020-11-12 23:05:40|4111.8|4109|4110.9|4108.1|4111.8|4109|4110.9|4108.1|5
1605222350000|2020-11-12 23:05:50|4110.7|4107.9|4110.3|4107.5|4110.7|4107.9|4110.3|4107.5|4
1605222360000|2020-11-12 23:06:00|4109.9|4107.1|4110.3|4107.5|4110.3|4107.5|4109.9|4107.1|1
1605222370000|2020-11-12 23:06:10|4109.9|4107.1|4109.3|4106.5|4110.3|4107.5|4109.3|4106.5|11
1605222380000|2020-11-12 23:06:20|4108.9|4106.1|4108.9|4106.1|4108.9|4106.1|4108.9|4106.1|7
1605222390000|2020-11-12 23:06:30|4105.9|4103.1|4105.9|4103.1|4106.4|4103.6|4105.9|4103.1|54
1605222400000|2020-11-12 23:06:40|||||||||6
1605222410000|2020-11-12 23:06:50|4105.8|4103|4105.9|4103.1|4105.9|4103.1|4105.4|4102.6|3
1605222420000|2020-11-12 23:07:00|4106.3|4103.5|4106.8|4104|4106.8|4104|4106.3|4103.5|4
1605222430000|2020-11-12 23:07:10|4106.9|4104.1|4106.9|4104.1|4106.9|4104.1|4106.9|4104.1|7
1605222440000|2020-11-12 23:07:20|4107.9|4105.1|4107.9|4105.1|4107.9|4105.1|4107.9|4105.1|8
1605222460000|2020-11-12 23:07:40|||||||||11
1605222470000|2020-11-12 23:07:50|4108.1|4105.3|4108.9|4106.1|4108.9|4106.1|4108.1|4105.3|20
1605222480000|2020-11-12 23:08:00|||||||||7
1605222490000|2020-11-12 23:08:10|4109.3|4106.5|4109.3|4106.5|4109.3|4106.5|4109.3|4106.5|13
1605222500000|2020-11-12 23:08:20|4108.9|4106.1|4108.9|4106.1|4109.3|4106.5|4107.9|4105.1|48
1605222510000|2020-11-12 23:08:30|4109.3|4106.5|4107.9|4105.1|4109.3|4106.5|4107.8|4105|34
1605222520000|2020-11-12 23:08:40|4107.7|4104.9|4106.3|4103.5|4107.7|4104.9|4106.3|4103.5|24
1605222530000|2020-11-12 23:08:50|4105.9|4103.1|4106.3|4103.5|4106.3|4103.5|4105.8|4103|10
1605222540000|2020-11-12 23:09:00|4105.9|4103.1|4106.4|4103.6|4106.4|4103.6|4105.9|4103.1|4
1605222550000|2020-11-12 23:09:10|4106.3|4103.5|4105.9|4103.1|4106.3|4103.5|4105.9|4103.1|0
1605222560000|2020-11-12 23:09:20|4106.9|4104.1|4107.4|4104.6|4107.4|4104.6|4106.9|4104.1|2
1605222570000|2020-11-12 23:09:30|4107.2|4104.4|4106.9|4104.1|4107.2|4104.4|4106.8|4104|11
1605222580000|2020-11-12 23:09:40|4106.8|4104|4106.3|4103.5|4106.9|4104.1|4106.3|4103.5|3
1605222590000|2020-11-12 23:09:50|4106.2|4103.4|4104.8|4102|4106.2|4103.4|4104.8|4102|29
1605222600000|2020-11-12 23:10:00|4104.9|4102.1|4104.9|4102.1|4104.9|4102.1|4104.8|4102|5
1605222610000|2020-11-12 23:10:10|4104.7|4101.9|4103.9|4101.1|4104.7|4101.9|4103.9|4101.1|11
1605222620000|2020-11-12 23:10:20|||||||||34
1605222630000|2020-11-12 23:10:30|||||||||5
1605222640000|2020-11-12 23:10:40|||||||||1
1605222650000|2020-11-12 23:10:50|||||||||9
1605222660000|2020-11-12 23:11:00|||||||||4
1605222670000|2020-11-12 23:11:10|||||||||8
1605222680000|2020-11-12 23:11:20|||||||||2
1605222690000|2020-11-12 23:11:30|||||||||3
1605222700000|2020-11-12 23:11:40|||||||||2
1605222710000|2020-11-12 23:11:50|||||||||6
1605222720000|2020-11-12 23:12:00|4104.8|4102|4104.9|4102.1|4104.9|4102.1|4104.8|4102|16
1605222730000|2020-11-12 23:12:10|||||||||1
1605222740000|2020-11-12 23:12:20|4105|4102.2|4106.3|4103.5|4106.9|4104.1|4105|4102.2|11
1605222750000|2020-11-12 23:12:30|4106.8|4104|4105.9|4103.1|4106.9|4104.1|4105.9|4103.1|6
1605222770000|2020-11-12 23:12:50|4106.1|4103.3|4106.9|4104.1|4106.9|4104.1|4106.1|4103.3|6
1605222780000|2020-11-12 23:13:00|||||||||3
1605222790000|2020-11-12 23:13:10|||||||||3
1605222800000|2020-11-12 23:13:20|||||||||3
1605222820000|2020-11-12 23:13:40|||||||||3
1605222830000|2020-11-12 23:13:50|||||||||2
1605222840000|2020-11-12 23:14:00|||||||||6
1605222850000|2020-11-12 23:14:10|4106.8|4104|4105.9|4103.1|4106.9|4104.1|4105.8|4103|6
1605222860000|2020-11-12 23:14:20|4105.8|4103|4105.8|4103|4105.8|4103|4105.8|4103|6
1605222870000|2020-11-12 23:14:30|4105.7|4102.9|4103.9|4101.1|4105.7|4102.9|4103.9|4101.1|16
1605222880000|2020-11-12 23:14:40|4103.8|4101|4103.3|4100.5|4103.8|4101|4103.3|4100.5|2
1605222890000|2020-11-12 23:14:50|4102.9|4100.1|4102.9|4100.1|4102.9|4100.1|4102.5|4099.7|107
1605222900000|2020-11-12 23:15:00|4103|4100.2|4102.9|4100.1|4103.9|4101.1|4102.4|4099.6|30
1605222910000|2020-11-12 23:15:10|4102.5|4099.7|4099.3|4096.5|4102.9|4100.1|4099.3|4096.5|77
1605222920000|2020-11-12 23:15:20|4099.4|4096.6|4099.9|4097.1|4100.5|4097.7|4099.3|4096.5|26
1605222930000|2020-11-12 23:15:30|4099.8|4097|4099.9|4097.1|4103.2|4097.2|4098.3|4093.2|54
1605222940000|2020-11-12 23:15:40|4100|4097.2|4099.3|4096.5|4100.4|4097.6|4099.3|4096.5|12
1605222950000|2020-11-12 23:15:50|4098.9|4096.1|4098.9|4096.1|4098.9|4096.1|4098.8|4096|26
1605222960000|2020-11-12 23:16:00|4098.4|4095.6|4098.3|4095.5|4098.8|4096|4098.3|4095.5|682
1605222970000|2020-11-12 23:16:10|4098.9|4096.1|4099.3|4096.5|4099.3|4096.5|4098.9|4096.1|8
1605222980000|2020-11-12 23:16:20|||||||||3
1605222990000|2020-11-12 23:16:30|4098.8|4096|4098.9|4096.1|4098.9|4096.1|4098.8|4096|4
1605223000000|2020-11-12 23:16:40|4098.8|4096|4098.4|4095.6|4098.8|4096|4098.3|4095.5|4
1605223010000|2020-11-12 23:16:50|4098.8|4096|4098.3|4095.5|4098.9|4096.1|4098.3|4095.5|2
1605223020000|2020-11-12 23:17:00|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|119
1605223030000|2020-11-12 23:17:10|||||||||24
1605223040000|2020-11-12 23:17:20|4095.3|4092.5|4094.9|4092.1|4095.3|4092.5|4094.9|4092.1|60
1605223050000|2020-11-12 23:17:30|4094.7|4091.9|4094.3|4091.5|4094.7|4091.9|4094.3|4091.5|17
1605223060000|2020-11-12 23:17:40|4094.5|4091.7|4096.5|4093.7|4096.9|4094.1|4094.5|4091.7|16
1605223070000|2020-11-12 23:17:50|4096.4|4093.6|4098|4095.2|4098|4095.2|4096.4|4093.6|12
1605223080000|2020-11-12 23:18:00|4097.9|4095.1|4096.8|4094|4098.1|4095.3|4096.3|4093.5|30
1605223090000|2020-11-12 23:18:10|4096.9|4094.1|4093.3|4090.5|4096.9|4094.1|4092.3|4089.5|31
1605223100000|2020-11-12 23:18:20|4093.5|4090.7|4094.8|4092|4094.8|4092|4093.5|4090.7|3
1605223110000|2020-11-12 23:18:30|4094.6|4091.8|4094.3|4091.5|4094.8|4092|4093.5|4090.7|14
1605223120000|2020-11-12 23:18:40|4094.4|4091.6|4094.8|4092|4094.8|4092|4094.4|4091.6|1
1605223130000|2020-11-12 23:18:50|4094.9|4092.1|4094.9|4092.1|4094.9|4092.1|4094.3|4091.5|10
1605223140000|2020-11-12 23:19:00|4093.9|4091.1|4092.4|4089.6|4093.9|4091.1|4092.3|4089.5|25
1605223150000|2020-11-12 23:19:10|4091.5|4088.7|4091.4|4088.6|4091.9|4089.1|4091.4|4088.6|8
1605223160000|2020-11-12 23:19:20|4091.5|4088.7|4090|4087.2|4092.3|4089.5|4090|4087.2|38
1605223170000|2020-11-12 23:19:30|4089.9|4087.1|4091.3|4088.5|4091.5|4088.7|4089.5|4086.7|32
1605223180000|2020-11-12 23:19:40|4090.9|4088.1|4090.9|4088.1|4091|4088.2|4090.9|4088.1|32
1605223190000|2020-11-12 23:19:50|4090.5|4087.7|4090|4087.2|4090.5|4087.7|4089.9|4087.1|11
1605223200000|2020-11-12 23:20:00|4090.1|4087.3|4090.5|4087.7|4092.4|4089.6|4090|4087.2|16
1605223210000|2020-11-12 23:20:10|4090.9|4088.1|4091.5|4088.7|4091.5|4088.7|4090.9|4088.1|8
1605223220000|2020-11-12 23:20:20|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|4091.5|4088.7|5
1605223230000|2020-11-12 23:20:30|||||||||3
1605223240000|2020-11-12 23:20:40|4091.5|4088.7|4091.5|4088.7|4091.9|4089.1|4091.5|4088.7|2
1605223250000|2020-11-12 23:20:50|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|4091.5|4088.7|3
1605223260000|2020-11-12 23:21:00|4091.5|4088.7|4090|4087.2|4091.9|4089.1|4090|4087.2|29
1605223270000|2020-11-12 23:21:10|4089.9|4087.1|4090.5|4087.7|4090.9|4088.1|4089.9|4087.1|4
1605223280000|2020-11-12 23:21:20|4090.4|4087.6|4090.9|4088.1|4090.9|4088.1|4090.4|4087.6|9
1605223290000|2020-11-12 23:21:30|4090.5|4087.7|4090.5|4087.7|4090.9|4088.1|4090.5|4087.7|0
1605223300000|2020-11-12 23:21:40|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4090.5|4087.7|8
1605223310000|2020-11-12 23:21:50|4091|4088.2|4092.5|4089.7|4092.5|4089.7|4091|4088.2|14
1605223320000|2020-11-12 23:22:00|4092.6|4089.8|4093.5|4090.7|4093.5|4090.7|4092.6|4089.8|16
1605223330000|2020-11-12 23:22:10|||||||||2
1605223340000|2020-11-12 23:22:20|4093.9|4091.1|4093.5|4090.7|4094.5|4091.7|4093.5|4090.7|8
1605223350000|2020-11-12 23:22:30|4094|4091.2|4094.5|4091.7|4094.5|4091.7|4094|4091.2|9
1605223360000|2020-11-12 23:22:40|||||||||1
1605223370000|2020-11-12 23:22:50|||||||||2
1605223380000|2020-11-12 23:23:00|4094.9|4092.1|4094.9|4092.1|4094.9|4092.1|4094.9|4092.1|2
1605223390000|2020-11-12 23:23:10|4094.5|4091.7|4094.9|4092.1|4094.9|4092.1|4094.5|4091.7|0
1605223400000|2020-11-12 23:23:20|||||||||5
1605223410000|2020-11-12 23:23:30|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|1
1605223420000|2020-11-12 23:23:40|||||||||1
1605223430000|2020-11-12 23:23:50|4095.7|4092.9|4095.9|4093.1|4096.5|4093.7|4095.7|4092.9|11
1605223440000|2020-11-12 23:24:00|4096|4093.2|4095.9|4093.1|4096|4093.2|4095.9|4093.1|5
1605223450000|2020-11-12 23:24:10|||||||||4
1605223460000|2020-11-12 23:24:20|||||||||3
1605223470000|2020-11-12 23:24:30|4096.1|4093.3|4095.5|4092.7|4096.1|4093.3|4095.5|4092.7|14
1605223480000|2020-11-12 23:24:40|4095.3|4092.5|4092.4|4089.6|4095.3|4092.5|4092.3|4089.5|27
1605223490000|2020-11-12 23:24:50|4092.9|4090.1|4092.4|4089.6|4092.9|4090.1|4092.3|4089.5|19
1605223500000|2020-11-12 23:25:00|4092.8|4090|4090.3|4087.5|4092.8|4090|4090.3|4087.5|19
1605223510000|2020-11-12 23:25:10|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|20
1605223520000|2020-11-12 23:25:20|4089.5|4086.7|4089.5|4086.7|4089.9|4087.1|4089.5|4086.7|1
1605223530000|2020-11-12 23:25:30|||||||||7
1605223540000|2020-11-12 23:25:40|||||||||1
1605223550000|2020-11-12 23:25:50|4090.3|4087.5|4089.5|4086.7|4090.4|4087.6|4089.5|4086.7|16
1605223560000|2020-11-12 23:26:00|4090.5|4087.7|4090.9|4088.1|4090.9|4088.1|4089.9|4087.1|12
1605223570000|2020-11-12 23:26:10|4090.5|4087.7|4090.5|4087.7|4090.9|4088.1|4090.5|4087.7|2
1605223580000|2020-11-12 23:26:20|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|1
1605223590000|2020-11-12 23:26:30|4090.3|4087.5|4090.3|4087.5|4090.3|4087.5|4090.3|4087.5|6
1605223600000|2020-11-12 23:26:40|4089.9|4087.1|4088.5|4085.7|4089.9|4087.1|4087.6|4084.8|30
1605223610000|2020-11-12 23:26:50|4088.4|4085.6|4088.5|4085.7|4088.5|4085.7|4088.4|4085.6|6
1605223620000|2020-11-12 23:27:00|4088.4|4085.6|4088.4|4085.6|4088.5|4085.7|4087.5|4084.7|22
1605223630000|2020-11-12 23:27:10|4088.5|4085.7|4088.3|4085.5|4088.5|4085.7|4088.3|4085.5|18
1605223640000|2020-11-12 23:27:20|4087.9|4085.1|4087.9|4085.1|4087.9|4085.1|4087.9|4085.1|4
1605223650000|2020-11-12 23:27:30|4087.8|4085|4087.4|4084.6|4088.3|4085.5|4087.4|4084.6|9
1605223660000|2020-11-12 23:27:40|4087.3|4084.5|4087.3|4084.5|4087.3|4084.5|4086.9|4084.1|10
1605223670000|2020-11-12 23:27:50|4087.4|4084.6|4087.4|4084.6|4087.5|4084.7|4087.3|4084.5|7
1605223680000|2020-11-12 23:28:00|4087.5|4084.7|4087.9|4085.1|4087.9|4085.1|4087.5|4084.7|7
1605223690000|2020-11-12 23:28:10|4088|4085.2|4088|4085.2|4088|4085.2|4088|4085.2|3
1605223700000|2020-11-12 23:28:20|4088.1|4085.3|4088.5|4085.7|4088.5|4085.7|4088.1|4085.3|9
1605223710000|2020-11-12 23:28:30|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|7
1605223720000|2020-11-12 23:28:40|||||||||2
1605223730000|2020-11-12 23:28:50|4087.7|4084.9|4088.5|4085.7|4088.5|4085.7|4087.7|4084.9|6
1605223740000|2020-11-12 23:29:00|4088.4|4085.6|4088.4|4085.6|4088.4|4085.6|4088.4|4085.6|7
1605223750000|2020-11-12 23:29:10|4088.5|4085.7|4086.9|4084.1|4088.5|4085.7|4086.5|4083.7|16
1605223760000|2020-11-12 23:29:20|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|4086.3|4083.5|9
1605223770000|2020-11-12 23:29:30|4086.3|4083.5|4086.3|4083.5|4086.3|4083.5|4086.3|4083.5|7
1605223780000|2020-11-12 23:29:40|||||||||3
1605223790000|2020-11-12 23:29:50|||||||||2
1605223800000|2020-11-12 23:30:00|4086.5|4083.7|4087|4084.2|4087.9|4085.1|4086.5|4083.7|30
1605223810000|2020-11-12 23:30:10|4087.1|4084.3|4087|4084.2|4087.5|4084.7|4087|4084.2|1
1605223820000|2020-11-12 23:30:20|4087.4|4084.6|4087.5|4084.7|4087.5|4084.7|4087.4|4084.6|0
1605223840000|2020-11-12 23:30:40|4087.9|4085.1|4087.5|4084.7|4087.9|4085.1|4087.5|4084.7|1
1605223850000|2020-11-12 23:30:50|4087.4|4084.6|4087.5|4084.7|4087.5|4084.7|4086.9|4084.1|13
1605223860000|2020-11-12 23:31:00|4086.5|4083.7|4087.9|4085.1|4087.9|4085.1|4086.5|4083.7|3
1605223870000|2020-11-12 23:31:10|4088.3|4085.5|4088.5|4085.7|4088.5|4085.7|4088.3|4085.5|6
1605223880000|2020-11-12 23:31:20|||||||||2
1605223890000|2020-11-12 23:31:30|4088.4|4085.6|4088|4085.2|4088.4|4085.6|4088|4085.2|2
1605223900000|2020-11-12 23:31:40|4087.9|4085.1|4088|4085.2|4088|4085.2|4087.9|4085.1|4
1605223910000|2020-11-12 23:31:50|4087.9|4085.1|4088|4085.2|4088|4085.2|4087.9|4085.1|3
1605223920000|2020-11-12 23:32:00|4088.1|4085.3|4088.5|4085.7|4088.5|4085.7|4088|4085.2|3
1605223930000|2020-11-12 23:32:10|4088.9|4086.1|4088.5|4085.7|4088.9|4086.1|4088.5|4085.7|20
1605223940000|2020-11-12 23:32:20|4089.5|4086.7|4089|4086.2|4089.5|4086.7|4089|4086.2|59
1605223950000|2020-11-12 23:32:30|4089.4|4086.6|4089.5|4086.7|4089.5|4086.7|4089|4086.2|5
1605223960000|2020-11-12 23:32:40|4089.4|4086.6|4089.9|4087.1|4090.5|4087.7|4089.4|4086.6|14
1605223970000|2020-11-12 23:32:50|4090.3|4087.5|4090.5|4087.7|4090.9|4088.1|4090.3|4087.5|7
1605223980000|2020-11-12 23:33:00|4090.4|4087.6|4091.5|4088.7|4091.5|4088.7|4090.4|4087.6|15
1605223990000|2020-11-12 23:33:10|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|2
1605224000000|2020-11-12 23:33:20|||||||||2
1605224010000|2020-11-12 23:33:30|4091.7|4088.9|4090.9|4088.1|4091.7|4088.9|4090.9|4088.1|7
1605224020000|2020-11-12 23:33:40|||||||||2
1605224040000|2020-11-12 23:34:00|4091.5|4088.7|4091|4088.2|4091.5|4088.7|4091|4088.2|13
1605224050000|2020-11-12 23:34:10|4090.9|4088.1|4089.9|4087.1|4090.9|4088.1|4089.9|4087.1|10
1605224060000|2020-11-12 23:34:20|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089|4086.2|6
1605224070000|2020-11-12 23:34:30|4089.4|4086.6|4089.5|4086.7|4089.5|4086.7|4089.3|4086.5|6
1605224080000|2020-11-12 23:34:40|4089.4|4086.6|4089.5|4086.7|4089.5|4086.7|4089|4086.2|1
1605224090000|2020-11-12 23:34:50|4089|4086.2|4089|4086.2|4089|4086.2|4089|4086.2|4
1605224100000|2020-11-12 23:35:00|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089|4086.2|0
1605224120000|2020-11-12 23:35:20|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|9
1605224140000|2020-11-12 23:35:40|||||||||1
1605224150000|2020-11-12 23:35:50|4090.5|4087.7|4090|4087.2|4090.5|4087.7|4090|4087.2|8
1605224160000|2020-11-12 23:36:00|4090.1|4087.3|4090.5|4087.7|4090.5|4087.7|4090.1|4087.3|2
1605224170000|2020-11-12 23:36:10|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|18
1605224180000|2020-11-12 23:36:20|||||||||5
1605224190000|2020-11-12 23:36:30|||||||||1
1605224200000|2020-11-12 23:36:40|4092.9|4090.1|4092.9|4090.1|4092.9|4090.1|4092.9|4090.1|3
1605224210000|2020-11-12 23:36:50|4093|4090.2|4093.5|4090.7|4093.5|4090.7|4093|4090.2|9
1605224220000|2020-11-12 23:37:00|||||||||5
1605224230000|2020-11-12 23:37:10|4093.7|4090.9|4094.5|4091.7|4094.5|4091.7|4093.7|4090.9|14
1605224240000|2020-11-12 23:37:20|4094.7|4091.9|4094.9|4092.1|4095.5|4092.7|4094.7|4091.9|6
1605224250000|2020-11-12 23:37:30|4094.5|4091.7|4094|4091.2|4094.5|4091.7|4094|4091.2|7
1605224260000|2020-11-12 23:37:40|4093.9|4091.1|4093.9|4091.1|4093.9|4091.1|4093.9|4091.1|1
1605224270000|2020-11-12 23:37:50|4094|4091.2|4094.5|4091.7|4094.5|4091.7|4094|4091.2|14
1605224280000|2020-11-12 23:38:00|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|7
1605224290000|2020-11-12 23:38:10|4094.9|4092.1|4094.5|4091.7|4094.9|4092.1|4094.5|4091.7|5
1605224300000|2020-11-12 23:38:20|4094.3|4091.5|4093.3|4090.5|4094.3|4091.5|4093.3|4090.5|31
1605224310000|2020-11-12 23:38:30|4093.2|4090.4|4091.9|4089.1|4093.2|4090.4|4091.9|4089.1|5
1605224320000|2020-11-12 23:38:40|||||||||1
1605224330000|2020-11-12 23:38:50|||||||||4
1605224340000|2020-11-12 23:39:00|4092.1|4089.3|4092.5|4089.7|4092.5|4089.7|4092.1|4089.3|7
1605224350000|2020-11-12 23:39:10|4093|4090.2|4092.5|4089.7|4093|4090.2|4092.5|4089.7|5
1605224360000|2020-11-12 23:39:20|4092|4089.2|4092.9|4090.1|4092.9|4090.1|4091.9|4089.1|4
1605224370000|2020-11-12 23:39:30|||||||||2
1605224380000|2020-11-12 23:39:40|4091.9|4089.1|4091.9|4089.1|4092.9|4090.1|4091.9|4089.1|3
1605224390000|2020-11-12 23:39:50|4092.5|4089.7|4092.9|4090.1|4092.9|4090.1|4092.5|4089.7|1
1605224400000|2020-11-12 23:40:00|||||||||2
1605224410000|2020-11-12 23:40:10|4092.5|4089.7|4092.9|4090.1|4092.9|4090.1|4092.5|4089.7|1
1605224420000|2020-11-12 23:40:20|||||||||2
1605224450000|2020-11-12 23:40:50|||||||||1
1605224460000|2020-11-12 23:41:00|4092.5|4089.7|4093.5|4090.7|4093.5|4090.7|4092.5|4089.7|4
1605224470000|2020-11-12 23:41:10|4094.3|4091.5|4097.9|4095.1|4097.9|4095.1|4094.3|4091.5|33
1605224480000|2020-11-12 23:41:20|4097.5|4094.7|4097.8|4095|4098.3|4095.5|4097.3|4094.5|8
1605224490000|2020-11-12 23:41:30|4097.9|4095.1|4098.3|4095.5|4098.3|4095.5|4097.8|4095|5
1605224500000|2020-11-12 23:41:40|4097.8|4095|4097.9|4095.1|4097.9|4095.1|4097.8|4095|14
1605224510000|2020-11-12 23:41:50|4097.7|4094.9|4096.9|4094.1|4097.7|4094.9|4096.9|4094.1|9
1605224520000|2020-11-12 23:42:00|4097.4|4094.6|4102.3|4099.5|4102.3|4099.5|4097.4|4094.6|73
1605224530000|2020-11-12 23:42:10|4101.8|4099|4101.3|4098.5|4101.8|4099|4101.3|4098.5|12
1605224540000|2020-11-12 23:42:20|||||||||7
1605224550000|2020-11-12 23:42:30|4101.7|4098.9|4101.3|4098.5|4101.8|4099|4101.3|4098.5|14
1605224560000|2020-11-12 23:42:40|||||||||1
1605224570000|2020-11-12 23:42:50|4101.8|4099|4101.3|4098.5|4101.8|4099|4101.3|4098.5|2
1605224580000|2020-11-12 23:43:00|||||||||2
1605224590000|2020-11-12 23:43:10|||||||||3
1605224600000|2020-11-12 23:43:20|||||||||1
1605224610000|2020-11-12 23:43:30|4100.9|4098.1|4099.9|4097.1|4100.9|4098.1|4099.9|4097.1|4
1605224620000|2020-11-12 23:43:40|4099.3|4096.5|4099.9|4097.1|4099.9|4097.1|4099.3|4096.5|8
1605224630000|2020-11-12 23:43:50|4100.1|4097.3|4100.4|4097.6|4100.5|4097.7|4100.1|4097.3|14
1605224640000|2020-11-12 23:44:00|4101.3|4098.5|4101.8|4099|4102.2|4099.4|4101.3|4098.5|11
1605224650000|2020-11-12 23:44:10|||||||||4
1605224660000|2020-11-12 23:44:20|4101.3|4098.5|4101.3|4098.5|4101.3|4098.5|4101.3|4098.5|0
1605224670000|2020-11-12 23:44:30|||||||||1
1605224690000|2020-11-12 23:44:50|||||||||2
1605224700000|2020-11-12 23:45:00|4101.5|4098.7|4101.9|4099.1|4101.9|4099.1|4101.5|4098.7|22
1605224710000|2020-11-12 23:45:10|4101.8|4099|4101.4|4098.6|4101.9|4099.1|4101.3|4098.5|6
1605224720000|2020-11-12 23:45:20|4101.7|4098.9|4102.3|4099.5|4102.3|4099.5|4101.3|4098.5|4
1605224730000|2020-11-12 23:45:30|4102.5|4099.7|4102.7|4099.9|4103.3|4100.5|4102.5|4099.7|9
1605224740000|2020-11-12 23:45:40|4102.3|4099.5|4102.3|4099.5|4102.9|4100.1|4102.3|4099.5|3
1605224750000|2020-11-12 23:45:50|4101.9|4099.1|4101.8|4099|4101.9|4099.1|4101.3|4098.5|10
1605224760000|2020-11-12 23:46:00|4101.3|4098.5|4101.3|4098.5|4101.4|4098.6|4101.3|4098.5|18
1605224770000|2020-11-12 23:46:10|4101.4|4098.6|4101.3|4098.5|4102.3|4099.5|4101.3|4098.5|3
1605224780000|2020-11-12 23:46:20|4101.4|4098.6|4102.5|4099.7|4102.9|4100.1|4101.3|4098.5|18
1605224790000|2020-11-12 23:46:30|4102.3|4099.5|4102.3|4099.5|4102.3|4099.5|4102.3|4099.5|3
1605224800000|2020-11-12 23:46:40|4102.4|4099.6|4102.3|4099.5|4102.4|4099.6|4102.3|4099.5|3
1605224820000|2020-11-12 23:47:00|4102.5|4099.7|4102.9|4100.1|4102.9|4100.1|4102.5|4099.7|7
1605224830000|2020-11-12 23:47:10|||||||||1
1605224840000|2020-11-12 23:47:20|4102.8|4100|4102.8|4100|4102.9|4100.1|4102.3|4099.5|8
1605224850000|2020-11-12 23:47:30|4102.9|4100.1|4102.9|4100.1|4102.9|4100.1|4102.9|4100.1|1
1605224860000|2020-11-12 23:47:40|4102.5|4099.7|4102.9|4100.1|4102.9|4100.1|4102.3|4099.5|4
1605224870000|2020-11-12 23:47:50|||||||||1
1605224880000|2020-11-12 23:48:00|||||||||1
1605224900000|2020-11-12 23:48:20|4102.8|4100|4102.3|4099.5|4102.8|4100|4102.3|4099.5|2
1605224910000|2020-11-12 23:48:30|4102.2|4099.4|4101.8|4099|4102.2|4099.4|4101.3|4098.5|9
1605224920000|2020-11-12 23:48:40|4101.9|4099.1|4101.7|4098.9|4102.3|4099.5|4101.7|4098.9|0
1605224930000|2020-11-12 23:48:50|4101.8|4099|4101.3|4098.5|4101.8|4099|4101.3|4098.5|1
1605224940000|2020-11-12 23:49:00|4101.1|4098.3|4098.8|4096|4101.1|4098.3|4098.7|4095.9|31
1605224950000|2020-11-12 23:49:10|4098.7|4095.9|4095.9|4093.1|4098.7|4095.9|4095.3|4092.5|59
1605224960000|2020-11-12 23:49:20|4096|4093.2|4096.5|4093.7|4096.5|4093.7|4095.9|4093.1|13
1605224970000|2020-11-12 23:49:30|4096.3|4093.5|4096|4093.2|4096.3|4093.5|4095.9|4093.1|12
1605224980000|2020-11-12 23:49:40|4095.9|4093.1|4096.5|4093.7|4096.5|4093.7|4095.9|4093.1|3
1605224990000|2020-11-12 23:49:50|||||||||1
1605225000000|2020-11-12 23:50:00|4096.3|4093.5|4096|4093.2|4096.3|4093.5|4095.5|4092.7|5
1605225010000|2020-11-12 23:50:10|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|0
1605225030000|2020-11-12 23:50:30|4095.5|4092.7|4095.4|4092.6|4095.5|4092.7|4095.4|4092.6|2
1605225040000|2020-11-12 23:50:40|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|2
1605225050000|2020-11-12 23:50:50|4095.3|4092.5|4094.9|4092.1|4095.3|4092.5|4094.9|4092.1|3
1605225060000|2020-11-12 23:51:00|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|1
1605225070000|2020-11-12 23:51:10|||||||||10
1605225080000|2020-11-12 23:51:20|4094.4|4091.6|4094.3|4091.5|4094.5|4091.7|4094.3|4091.5|6
1605225090000|2020-11-12 23:51:30|4093.9|4091.1|4093.9|4091.1|4094.5|4091.7|4093.9|4091.1|16
1605225100000|2020-11-12 23:51:40|||||||||2
1605225120000|2020-11-12 23:52:00|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|5
1605225130000|2020-11-12 23:52:10|4093.3|4090.5|4093.3|4090.5|4093.4|4090.6|4093.3|4090.5|2
1605225140000|2020-11-12 23:52:20|4093.9|4091.1|4094.3|4091.5|4094.3|4091.5|4093.9|4091.1|13
1605225150000|2020-11-12 23:52:30|||||||||2
1605225170000|2020-11-12 23:52:50|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|5
1605225180000|2020-11-12 23:53:00|4095.3|4092.5|4094.9|4092.1|4095.3|4092.5|4094.9|4092.1|5
1605225190000|2020-11-12 23:53:10|4095.3|4092.5|4096.4|4093.6|4096.4|4093.6|4095.3|4092.5|2
1605225200000|2020-11-12 23:53:20|4096.3|4093.5|4096.9|4094.1|4096.9|4094.1|4096.3|4093.5|4
1605225210000|2020-11-12 23:53:30|4096.7|4093.9|4095.9|4093.1|4096.7|4093.9|4095.9|4093.1|7
1605225220000|2020-11-12 23:53:40|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|0
1605225240000|2020-11-12 23:54:00|4096.5|4093.7|4096.5|4093.7|4096.5|4093.7|4096.5|4093.7|3
1605225250000|2020-11-12 23:54:10|4096.9|4094.1|4097.3|4094.5|4097.3|4094.5|4096.9|4094.1|0
1605225260000|2020-11-12 23:54:20|||||||||2
1605225270000|2020-11-12 23:54:30|4096.9|4094.1|4096.9|4094.1|4096.9|4094.1|4096.9|4094.1|0
1605225280000|2020-11-12 23:54:40|4097.3|4094.5|4097.3|4094.5|4097.3|4094.5|4097.3|4094.5|1
1605225290000|2020-11-12 23:54:50|4095.9|4093.1|4095.5|4092.7|4095.9|4093.1|4095.5|4092.7|4
1605225300000|2020-11-12 23:55:00|4095.9|4093.1|4096.3|4093.5|4096.3|4093.5|4095.9|4093.1|1
1605225310000|2020-11-12 23:55:10|||||||||2
1605225320000|2020-11-12 23:55:20|4096.5|4093.7|4096.9|4094.1|4097.3|4094.5|4096.5|4093.7|6
1605225340000|2020-11-12 23:55:40|4097.3|4094.5|4096.9|4094.1|4097.3|4094.5|4096.9|4094.1|1
1605225350000|2020-11-12 23:55:50|||||||||1
1605225360000|2020-11-12 23:56:00|||||||||1
1605225370000|2020-11-12 23:56:10|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|2
1605225380000|2020-11-12 23:56:20|4096.8|4094|4096.8|4094|4096.8|4094|4096.8|4094|2
1605225390000|2020-11-12 23:56:30|4096.7|4093.9|4095.9|4093.1|4096.8|4094|4095.9|4093.1|4
1605225400000|2020-11-12 23:56:40|4096.3|4093.5|4096.3|4093.5|4096.4|4093.6|4096.3|4093.5|0
1605225410000|2020-11-12 23:56:50|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|0
1605225420000|2020-11-12 23:57:00|4096.9|4094.1|4096.9|4094.1|4096.9|4094.1|4096.9|4094.1|2
1605225430000|2020-11-12 23:57:10|||||||||4
1605225440000|2020-11-12 23:57:20|||||||||1
1605225450000|2020-11-12 23:57:30|4097.3|4094.5|4096.9|4094.1|4097.3|4094.5|4096.9|4094.1|0
1605225460000|2020-11-12 23:57:40|4097|4094.2|4096.9|4094.1|4097|4094.2|4096.9|4094.1|7
1605225480000|2020-11-12 23:58:00|4096.7|4093.9|4096.3|4093.5|4096.7|4093.9|4096.3|4093.5|5
1605225490000|2020-11-12 23:58:10|||||||||1
1605225520000|2020-11-12 23:58:40|4095.9|4093.1|4096.5|4093.7|4096.5|4093.7|4095.9|4093.1|5
1605225530000|2020-11-12 23:58:50|4097.3|4094.5|4097.3|4094.5|4097.3|4094.5|4097.3|4094.5|2
1605225540000|2020-11-12 23:59:00|4097.5|4094.7|4098.3|4095.5|4098.3|4095.5|4097.5|4094.7|4
1605225550000|2020-11-12 23:59:10|||||||||2
1605225560000|2020-11-12 23:59:20|||||||||1
1605225570000|2020-11-12 23:59:30|4098.4|4095.6|4098.4|4095.6|4098.4|4095.6|4098.4|4095.6|4
1605225580000|2020-11-12 23:59:40|4098.5|4095.7|4098.4|4095.6|4098.5|4095.7|4098.4|4095.6|1
1605225590000|2020-11-12 23:59:50|4098.5|4095.7|4098.9|4096.1|4098.9|4096.1|4098.4|4095.6|4
1605225600000|2020-11-13 00:00:00|4099.1|4096.3|4096.3|4093.5|4100.1|4097.3|4096.3|4093.5|107
1605225610000|2020-11-13 00:00:10|4096.9|4094.1|4097.3|4094.5|4097.3|4094.5|4096.9|4094.1|14
1605225620000|2020-11-13 00:00:20|4097.1|4094.3|4096.3|4093.5|4097.2|4094.4|4096.3|4093.5|20
1605225630000|2020-11-13 00:00:30|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|4095.3|4092.5|14
1605225640000|2020-11-13 00:00:40|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|4095.9|4093.1|7
1605225650000|2020-11-13 00:00:50|4095.8|4093|4095.9|4093.1|4095.9|4093.1|4095.5|4092.7|9
1605225660000|2020-11-13 00:01:00|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|4096.3|4093.5|5
1605225670000|2020-11-13 00:01:10|4095.3|4092.5|4096.3|4093.5|4096.3|4093.5|4095.3|4092.5|5
1605225680000|2020-11-13 00:01:20|4096.7|4093.9|4096.9|4094.1|4097.3|4094.5|4096.7|4093.9|17
1605225690000|2020-11-13 00:01:30|4096.8|4094|4095.9|4093.1|4096.8|4094|4095.9|4093.1|1
1605225700000|2020-11-13 00:01:40|||||||||5
1605225710000|2020-11-13 00:01:50|4095.3|4092.5|4095.3|4092.5|4095.9|4093.1|4095.3|4092.5|10
1605225720000|2020-11-13 00:02:00|4094.3|4091.5|4091.9|4089.1|4094.3|4091.5|4091.9|4089.1|38
1605225730000|2020-11-13 00:02:10|4092.3|4089.5|4093.3|4090.5|4093.3|4090.5|4092.3|4089.5|21
1605225740000|2020-11-13 00:02:20|4092.9|4090.1|4092.9|4090.1|4093.3|4090.5|4092.9|4090.1|1
1605225750000|2020-11-13 00:02:30|4092.8|4090|4092.3|4089.5|4092.8|4090|4091.9|4089.1|18
1605225760000|2020-11-13 00:02:40|4091.9|4089.1|4091.9|4089.1|4092.3|4089.5|4091.9|4089.1|1
1605225770000|2020-11-13 00:02:50|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|4
1605225780000|2020-11-13 00:03:00|4092.1|4089.3|4091.3|4088.5|4092.1|4089.3|4091.3|4088.5|2
1605225790000|2020-11-13 00:03:10|4091.6|4088.8|4092.9|4090.1|4092.9|4090.1|4091.6|4088.8|39
1605225800000|2020-11-13 00:03:20|4092.7|4089.9|4091.9|4089.1|4092.7|4089.9|4091.9|4089.1|2
1605225830000|2020-11-13 00:03:50|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|1
1605225840000|2020-11-13 00:04:00|4091.3|4088.5|4091.3|4088.5|4091.3|4088.5|4091.3|4088.5|3
1605225850000|2020-11-13 00:04:10|4090.8|4088|4090.3|4087.5|4090.8|4088|4090.3|4087.5|7
1605225860000|2020-11-13 00:04:20|||||||||7
1605225870000|2020-11-13 00:04:30|||||||||2
1605225880000|2020-11-13 00:04:40|4091.3|4088.5|4091.3|4088.5|4091.9|4089.1|4091.3|4088.5|16
1605225890000|2020-11-13 00:04:50|||||||||3
1605225900000|2020-11-13 00:05:00|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|2
1605225910000|2020-11-13 00:05:10|4091.3|4088.5|4088.8|4086|4091.3|4088.5|4088.3|4085.5|36
1605225920000|2020-11-13 00:05:20|4088.3|4085.5|4088.8|4086|4088.9|4086.1|4087.9|4085.1|6
1605225930000|2020-11-13 00:05:30|4088.4|4085.6|4088.3|4085.5|4088.4|4085.6|4088.3|4085.5|6
1605225940000|2020-11-13 00:05:40|4087.9|4085.1|4087.8|4085|4088.3|4085.5|4087.8|4085|6
1605225950000|2020-11-13 00:05:50|4087.9|4085.1|4088.3|4085.5|4088.3|4085.5|4087.9|4085.1|0
1605225960000|2020-11-13 00:06:00|4088.5|4085.7|4090.3|4087.5|4090.3|4087.5|4088.5|4085.7|14
1605225970000|2020-11-13 00:06:10|4089.9|4087.1|4090.3|4087.5|4090.3|4087.5|4089.9|4087.1|2
1605225980000|2020-11-13 00:06:20|4090.4|4087.6|4090.9|4088.1|4091.3|4088.5|4090.4|4087.6|6
1605225990000|2020-11-13 00:06:30|||||||||1
1605226000000|2020-11-13 00:06:40|4090.4|4087.6|4090.3|4087.5|4090.9|4088.1|4089.9|4087.1|16
1605226010000|2020-11-13 00:06:50|||||||||2
1605226020000|2020-11-13 00:07:00|4089.8|4087|4089.9|4087.1|4089.9|4087.1|4089.8|4087|4
1605226030000|2020-11-13 00:07:10|4090.3|4087.5|4089.3|4086.5|4090.3|4087.5|4089.3|4086.5|11
1605226040000|2020-11-13 00:07:20|4089.2|4086.4|4089|4086.2|4089.3|4086.5|4088.3|4085.5|23
1605226050000|2020-11-13 00:07:30|4089.8|4087|4089.5|4086.7|4089.9|4087.1|4089.3|4086.5|5
1605226060000|2020-11-13 00:07:40|4089.4|4086.6|4089.4|4086.6|4089.4|4086.6|4089.3|4086.5|3
1605226070000|2020-11-13 00:07:50|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|0
1605226080000|2020-11-13 00:08:00|4089.8|4087|4089.9|4087.1|4090|4087.2|4089.8|4087|10
1605226090000|2020-11-13 00:08:10|4089.8|4087|4089.8|4087|4089.8|4087|4089.8|4087|4
1605226100000|2020-11-13 00:08:20|4089.9|4087.1|4089.8|4087|4089.9|4087.1|4089.8|4087|6
1605226110000|2020-11-13 00:08:30|4089.3|4086.5|4089.8|4087|4089.8|4087|4088.9|4086.1|2
1605226120000|2020-11-13 00:08:40|4089.9|4087.1|4089.9|4087.1|4089.9|4087.1|4089.8|4087|1
1605226140000|2020-11-13 00:09:00|4090.3|4087.5|4090.3|4087.5|4090.3|4087.5|4090.3|4087.5|6
1605226150000|2020-11-13 00:09:10|||||||||3
1605226180000|2020-11-13 00:09:40|4091.3|4088.5|4091.3|4088.5|4091.3|4088.5|4091.3|4088.5|3
1605226190000|2020-11-13 00:09:50|||||||||1
1605226200000|2020-11-13 00:10:00|4091.4|4088.6|4091.9|4089.1|4091.9|4089.1|4091.4|4088.6|5
1605226210000|2020-11-13 00:10:10|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|4091.9|4089.1|0
1605226220000|2020-11-13 00:10:20|||||||||2
1605226230000|2020-11-13 00:10:30|4092.4|4089.6|4092.4|4089.6|4092.5|4089.7|4092.4|4089.6|9
1605226240000|2020-11-13 00:10:40|4092.3|4089.5|4091.9|4089.1|4092.3|4089.5|4091.9|4089.1|7
1605226250000|2020-11-13 00:10:50|||||||||5
1605226260000|2020-11-13 00:11:00|4092.9|4090.1|4090.9|4088.1|4093.5|4090.7|4090.9|4088.1|91
1605226270000|2020-11-13 00:11:10|4090.7|4087.9|4089.9|4087.1|4090.7|4087.9|4089.9|4087.1|3
1605226290000|2020-11-13 00:11:30|||||||||1
1605226300000|2020-11-13 00:11:40|||||||||1
1605226320000|2020-11-13 00:12:00|4090.9|4088.1|4091.8|4089|4091.9|4089.1|4090.9|4088.1|14
1605226330000|2020-11-13 00:12:10|4091.9|4089.1|4092.3|4089.5|4092.3|4089.5|4091.9|4089.1|0
1605226340000|2020-11-13 00:12:20|4093.3|4090.5|4091.9|4089.1|4093.4|4090.6|4091.9|4089.1|46
1605226350000|2020-11-13 00:12:30|4091.8|4089|4089.9|4087.1|4091.8|4089|4089.9|4087.1|16
1605226360000|2020-11-13 00:12:40|4090.3|4087.5|4090.3|4087.5|4090.3|4087.5|4090.3|4087.5|0
1605226410000|2020-11-13 00:13:30|4090.5|4087.7|4090.8|4088|4091.3|4088.5|4090.5|4087.7|9
1605226420000|2020-11-13 00:13:40|4090.3|4087.5|4090.9|4088.1|4090.9|4088.1|4090.3|4087.5|1
1605226430000|2020-11-13 00:13:50|4091.3|4088.5|4091.3|4088.5|4091.3|4088.5|4091.3|4088.5|0
1605226440000|2020-11-13 00:14:00|4091.5|4088.7|4091.8|4089|4091.9|4089.1|4091.5|4088.7|16
1605226450000|2020-11-13 00:14:10|4091.9|4089.1|4091.8|4089|4091.9|4089.1|4091.8|4089|0
1605226460000|2020-11-13 00:14:20|4091.9|4089.1|4092.3|4089.5|4092.3|4089.5|4091.9|4089.1|0
1605226470000|2020-11-13 00:14:30|4092.4|4089.6|4092.9|4090.1|4092.9|4090.1|4092.4|4089.6|13
1605226480000|2020-11-13 00:14:40|4093|4090.2|4093.4|4090.6|4093.5|4090.7|4093|4090.2|3
1605226490000|2020-11-13 00:14:50|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|2
1605226500000|2020-11-13 00:15:00|4094.3|4091.5|4094|4091.2|4094.5|4091.7|4094|4091.2|28
1605226510000|2020-11-13 00:15:10|4094.4|4091.6|4093.9|4091.1|4094.4|4091.6|4093.5|4090.7|3
1605226520000|2020-11-13 00:15:20|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|1
1605226530000|2020-11-13 00:15:30|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|4094.4|4091.6|2
1605226540000|2020-11-13 00:15:40|4094.4|4091.6|4093.4|4090.6|4094.4|4091.6|4093.4|4090.6|10
1605226550000|2020-11-13 00:15:50|4093.3|4090.5|4092.9|4090.1|4093.3|4090.5|4092.5|4089.7|2
1605226560000|2020-11-13 00:16:00|4093.3|4090.5|4094.3|4091.5|4094.3|4091.5|4093|4090.2|3
1605226570000|2020-11-13 00:16:10|4094.2|4091.4|4093.9|4091.1|4094.2|4091.4|4093.4|4090.6|5
1605226580000|2020-11-13 00:16:20|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|1
1605226590000|2020-11-13 00:16:30|4094.4|4091.6|4094.9|4092.1|4094.9|4092.1|4094.4|4091.6|7
1605226600000|2020-11-13 00:16:40|4094.4|4091.6|4094.4|4091.6|4094.9|4092.1|4094.4|4091.6|3
1605226610000|2020-11-13 00:16:50|4094.3|4091.5|4093.9|4091.1|4094.3|4091.5|4093.4|4090.6|7
1605226630000|2020-11-13 00:17:10|||||||||1
1605226650000|2020-11-13 00:17:30|4093.5|4090.7|4093.4|4090.6|4093.9|4091.1|4093.4|4090.6|4
1605226660000|2020-11-13 00:17:40|4092.9|4090.1|4092.9|4090.1|4092.9|4090.1|4092.9|4090.1|0
1605226670000|2020-11-13 00:17:50|4093|4090.2|4092.9|4090.1|4093|4090.2|4092.9|4090.1|4
1605226680000|2020-11-13 00:18:00|4093|4090.2|4093|4090.2|4093|4090.2|4092.9|4090.1|4
1605226690000|2020-11-13 00:18:10|4093.1|4090.3|4093.9|4091.1|4093.9|4091.1|4093.1|4090.3|1
1605226700000|2020-11-13 00:18:20|4093.4|4090.6|4093.9|4091.1|4093.9|4091.1|4093.4|4090.6|4
1605226710000|2020-11-13 00:18:30|4094.3|4091.5|4093.9|4091.1|4094.3|4091.5|4093.9|4091.1|1
1605226730000|2020-11-13 00:18:50|4094.3|4091.5|4093.9|4091.1|4094.3|4091.5|4093.9|4091.1|2
1605226750000|2020-11-13 00:19:10|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|0
1605226760000|2020-11-13 00:19:20|4093.4|4090.6|4093.4|4090.6|4093.4|4090.6|4093.4|4090.6|4
1605226770000|2020-11-13 00:19:30|4093.3|4090.5|4092.9|4090.1|4093.4|4090.6|4092.9|4090.1|3
1605226780000|2020-11-13 00:19:40|||||||||2
1605226790000|2020-11-13 00:19:50|4093|4090.2|4092.9|4090.1|4093|4090.2|4092.9|4090.1|3
1605226800000|2020-11-13 00:20:00|4093.1|4090.3|4093.9|4091.1|4093.9|4091.1|4093.1|4090.3|3
1605226810000|2020-11-13 00:20:10|||||||||4
1605226830000|2020-11-13 00:20:30|||||||||3
1605226840000|2020-11-13 00:20:40|||||||||2
1605226850000|2020-11-13 00:20:50|||||||||2
1605226860000|2020-11-13 00:21:00|4094|4091.2|4094.5|4091.7|4094.5|4091.7|4094|4091.2|2
1605226870000|2020-11-13 00:21:10|4094.4|4091.6|4094.5|4091.7|4094.5|4091.7|4093.9|4091.1|5
1605226880000|2020-11-13 00:21:20|4091.9|4089.1|4090.3|4087.5|4091.9|4089.1|4089.9|4087.1|86
1605226890000|2020-11-13 00:21:30|4090.4|4087.6|4089.9|4087.1|4090.9|4088.1|4089.9|4087.1|12
1605226900000|2020-11-13 00:21:40|4090.1|4087.3|4090.9|4088.1|4090.9|4088.1|4090.1|4087.3|3
1605226910000|2020-11-13 00:21:50|4091|4088.2|4090.9|4088.1|4091|4088.2|4090.9|4088.1|4
1605226920000|2020-11-13 00:22:00|||||||||1
1605226940000|2020-11-13 00:22:20|4091.5|4088.7|4091|4088.2|4091.5|4088.7|4091|4088.2|7
1605226950000|2020-11-13 00:22:30|4090.9|4088.1|4089.1|4086.3|4091|4088.2|4087.9|4085.1|74
1605226960000|2020-11-13 00:22:40|4087.9|4085.1|4087.9|4085.1|4087.9|4085.1|4087.8|4085|4
1605226970000|2020-11-13 00:22:50|||||||||3
1605226990000|2020-11-13 00:23:10|4088|4085.2|4088.8|4086|4088.9|4086.1|4088|4085.2|6
1605227000000|2020-11-13 00:23:20|4088.9|4086.1|4088.9|4086.1|4088.9|4086.1|4088.9|4086.1|1
1605227010000|2020-11-13 00:23:30|||||||||1
1605227020000|2020-11-13 00:23:40|||||||||2
1605227040000|2020-11-13 00:24:00|||||||||3
1605227050000|2020-11-13 00:24:10|||||||||1
1605227060000|2020-11-13 00:24:20|4088.8|4086|4088.9|4086.1|4088.9|4086.1|4088.8|4086|1
1605227080000|2020-11-13 00:24:40|||||||||1
1605227090000|2020-11-13 00:24:50|4089|4086.2|4089|4086.2|4089|4086.2|4089|4086.2|1
1605227110000|2020-11-13 00:25:10|4089.4|4086.6|4089.9|4087.1|4089.9|4087.1|4088.9|4086.1|11
1605227120000|2020-11-13 00:25:20|||||||||2
1605227130000|2020-11-13 00:25:30|||||||||1
1605227140000|2020-11-13 00:25:40|4090|4087.2|4090.8|4088|4090.9|4088.1|4090|4087.2|1
1605227150000|2020-11-13 00:25:50|||||||||1
1605227160000|2020-11-13 00:26:00|4090.9|4088.1|4090.3|4087.5|4090.9|4088.1|4090.3|4087.5|1
1605227210000|2020-11-13 00:26:50|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|6
1605227240000|2020-11-13 00:27:20|4090.8|4088|4091.8|4089|4092.3|4089.5|4090.7|4087.9|657
1605227250000|2020-11-13 00:27:30|4091.9|4089.1|4092.2|4089.4|4092.2|4089.4|4091.9|4089.1|2
1605227260000|2020-11-13 00:27:40|4091.8|4089|4091.7|4088.9|4091.8|4089|4091.7|4088.9|5
1605227270000|2020-11-13 00:27:50|4091.8|4089|4091.8|4089|4091.8|4089|4091.7|4088.9|5
1605227280000|2020-11-13 00:28:00|4091.7|4088.9|4091.8|4089|4091.8|4089|4091.7|4088.9|0
1605227290000|2020-11-13 00:28:10|4091.7|4088.9|4091.7|4088.9|4091.7|4088.9|4091.7|4088.9|0
1605227300000|2020-11-13 00:28:20|4091.8|4089|4091.8|4089|4091.8|4089|4091.8|4089|2
1605227310000|2020-11-13 00:28:30|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|1
1605227330000|2020-11-13 00:28:50|4092.8|4090|4092.8|4090|4092.9|4090.1|4092.8|4090|8
1605227340000|2020-11-13 00:29:00|4092.9|4090.1|4092.8|4090|4093.3|4090.5|4092.8|4090|1
1605227350000|2020-11-13 00:29:10|4093.3|4090.5|4093.3|4090.5|4093.3|4090.5|4093.3|4090.5|0
1605227360000|2020-11-13 00:29:20|4092.7|4089.9|4092.8|4090|4092.8|4090|4092.7|4089.9|8
1605227370000|2020-11-13 00:29:30|4092.9|4090.1|4093.3|4090.5|4093.3|4090.5|4092.9|4090.1|0
1605227380000|2020-11-13 00:29:40|4093.2|4090.4|4092.8|4090|4093.2|4090.4|4092.8|4090|2
1605227390000|2020-11-13 00:29:50|4092.7|4089.9|4092.7|4089.9|4092.7|4089.9|4092.7|4089.9|0
1605227400000|2020-11-13 00:30:00|4092.8|4090|4093.3|4090.5|4093.3|4090.5|4092.8|4090|4
1605227410000|2020-11-13 00:30:10|||||||||1
1605227440000|2020-11-13 00:30:40|||||||||1
1605227450000|2020-11-13 00:30:50|4093.2|4090.4|4092.3|4089.5|4093.2|4090.4|4092.3|4089.5|3
1605227460000|2020-11-13 00:31:00|4091.8|4089|4091.8|4089|4091.8|4089|4091.8|4089|1
1605227470000|2020-11-13 00:31:10|4091.7|4088.9|4091.8|4089|4091.8|4089|4091.7|4088.9|0
1605227480000|2020-11-13 00:31:20|4091.9|4089.1|4092.8|4090|4092.8|4090|4091.8|4089|4
1605227490000|2020-11-13 00:31:30|4092.3|4089.5|4092.7|4089.9|4092.8|4090|4092.3|4089.5|1
1605227500000|2020-11-13 00:31:40|4092.3|4089.5|4092.7|4089.9|4092.7|4089.9|4091.8|4089|1
1605227510000|2020-11-13 00:31:50|4092.3|4089.5|4092.3|4089.5|4092.3|4089.5|4092.2|4089.4|1
1605227520000|2020-11-13 00:32:00|4091.5|4088.7|4092.3|4089.5|4092.7|4089.9|4091.5|4088.7|1
1605227530000|2020-11-13 00:32:10|4092.7|4089.9|4092.3|4089.5|4092.7|4089.9|4092.3|4089.5|2
1605227540000|2020-11-13 00:32:20|4091.9|4089.1|4091.8|4089|4092.3|4089.5|4091.8|4089|8
1605227550000|2020-11-13 00:32:30|4091.9|4089.1|4091.3|4088.5|4092.3|4089.5|4091.3|4088.5|1
1605227560000|2020-11-13 00:32:40|4091.7|4088.9|4091.7|4088.9|4091.7|4088.9|4091.7|4088.9|0
1605227580000|2020-11-13 00:33:00|||||||||1
1605227600000|2020-11-13 00:33:20|||||||||2
1605227610000|2020-11-13 00:33:30|4091.8|4089|4091.8|4089|4091.8|4089|4091.8|4089|1
1605227620000|2020-11-13 00:33:40|4092.7|4089.9|4090.7|4087.9|4092.7|4089.9|4090.7|4087.9|3
1605227630000|2020-11-13 00:33:50|4090.9|4088.1|4091.7|4088.9|4091.7|4088.9|4090.9|4088.1|8
1605227660000|2020-11-13 00:34:20|||||||||1
1605227680000|2020-11-13 00:34:40|4091.3|4088.5|4091.7|4088.9|4091.7|4088.9|4091.3|4088.5|3
1605227690000|2020-11-13 00:34:50|4091.6|4088.8|4090.7|4087.9|4091.6|4088.8|4090.7|4087.9|4
1605227700000|2020-11-13 00:35:00|4090.3|4087.5|4089.7|4086.9|4090.3|4087.5|4089.7|4086.9|6
1605227710000|2020-11-13 00:35:10|||||||||1
1605227720000|2020-11-13 00:35:20|||||||||2
1605227730000|2020-11-13 00:35:30|4089.3|4086.5|4089.3|4086.5|4089.3|4086.5|4089.3|4086.5|1
1605227740000|2020-11-13 00:35:40|4088.7|4085.9|4087.7|4084.9|4088.7|4085.9|4087.7|4084.9|26
1605227750000|2020-11-13 00:35:50|||||||||3
1605227760000|2020-11-13 00:36:00|4087.8|4085|4085.7|4082.9|4088.7|4085.9|4085.1|4082.3|106
1605227770000|2020-11-13 00:36:10|4085.8|4083|4085.3|4082.5|4086.7|4083.9|4084.3|4081.5|43
1605227780000|2020-11-13 00:36:20|4085.6|4082.8|4084.7|4081.9|4085.7|4082.9|4084.7|4081.9|15
1605227790000|2020-11-13 00:36:30|4084.6|4081.8|4084.6|4081.8|4084.7|4081.9|4084.6|4081.8|15
1605227800000|2020-11-13 00:36:40|4084.2|4081.4|4083.6|4080.8|4084.6|4081.8|4082.3|4079.5|32
1605227810000|2020-11-13 00:36:50|4083.3|4080.5|4085.2|4082.4|4085.2|4082.4|4083.3|4080.5|33
1605227820000|2020-11-13 00:37:00|4085.3|4082.5|4085.2|4082.4|4086.1|4083.3|4085.2|4082.4|12
1605227830000|2020-11-13 00:37:10|4085.1|4082.3|4085.2|4082.4|4085.2|4082.4|4085.1|4082.3|5
1605227840000|2020-11-13 00:37:20|4085.1|4082.3|4085.2|4082.4|4085.3|4082.5|4084.7|4081.9|7
1605227850000|2020-11-13 00:37:30|4085.3|4082.5|4085.7|4082.9|4085.8|4083|4085.3|4082.5|8
1605227860000|2020-11-13 00:37:40|4085.3|4082.5|4082.7|4079.9|4085.3|4082.5|4080.1|4077.3|233
1605227870000|2020-11-13 00:37:50|4083.2|4080.4|4083.3|4080.5|4083.7|4080.9|4083.2|4080.4|3
1605227880000|2020-11-13 00:38:00|4083.7|4080.9|4083.7|4080.9|4083.8|4081|4083.7|4080.9|3
1605227890000|2020-11-13 00:38:10|4083.8|4081|4083.7|4080.9|4083.8|4081|4083.3|4080.5|6
1605227900000|2020-11-13 00:38:20|4084.2|4081.4|4084.1|4081.3|4084.2|4081.4|4083.7|4080.9|0
1605227910000|2020-11-13 00:38:30|4083.7|4080.9|4083.3|4080.5|4083.7|4080.9|4083.3|4080.5|4
1605227920000|2020-11-13 00:38:40|||||||||2
1605227930000|2020-11-13 00:38:50|||||||||1
1605227940000|2020-11-13 00:39:00|4082.7|4079.9|4082.7|4079.9|4082.7|4079.9|4082.2|4079.4|12
1605227950000|2020-11-13 00:39:10|||||||||1
1605227960000|2020-11-13 00:39:20|||||||||8
1605227970000|2020-11-13 00:39:30|4082.6|4079.8|4082.1|4079.3|4082.6|4079.8|4082.1|4079.3|6
1605227980000|2020-11-13 00:39:40|4082.7|4079.9|4082.7|4079.9|4082.7|4079.9|4081.7|4078.9|8
1605227990000|2020-11-13 00:39:50|4081.5|4078.7|4081.8|4079|4082.7|4079.9|4081.3|4078.5|11
1605228000000|2020-11-13 00:40:00|4081.9|4079.1|4083.7|4080.9|4083.7|4080.9|4081.9|4079.1|26
1605228010000|2020-11-13 00:40:10|4083.8|4081|4083.7|4080.9|4083.8|4081|4083.7|4080.9|10
1605228020000|2020-11-13 00:40:20|4083.8|4081|4084.7|4081.9|4084.7|4081.9|4083.8|4081|2
1605228030000|2020-11-13 00:40:30|||||||||1
1605228040000|2020-11-13 00:40:40|4084.3|4081.5|4084.2|4081.4|4084.7|4081.9|4084.2|4081.4|3
1605228050000|2020-11-13 00:40:50|4084.7|4081.9|4085.3|4082.5|4085.3|4082.5|4084.7|4081.9|19
1605228060000|2020-11-13 00:41:00|||||||||4
1605228070000|2020-11-13 00:41:10|4085.2|4082.4|4084.3|4081.5|4085.2|4082.4|4084.3|4081.5|3
1605228080000|2020-11-13 00:41:20|||||||||1
1605228090000|2020-11-13 00:41:30|4084.2|4081.4|4084.3|4081.5|4084.3|4081.5|4083.3|4080.5|7
1605228110000|2020-11-13 00:41:50|||||||||1
1605228120000|2020-11-13 00:42:00|4084.2|4081.4|4083.7|4080.9|4084.2|4081.4|4083.7|4080.9|1
1605228130000|2020-11-13 00:42:10|4083.3|4080.5|4083.3|4080.5|4083.7|4080.9|4083.3|4080.5|1
1605228140000|2020-11-13 00:42:20|4082.1|4079.3|4081.8|4079|4082.3|4079.5|4081.7|4078.9|14
1605228150000|2020-11-13 00:42:30|4080.3|4077.5|4081.7|4078.9|4081.8|4079|4080.3|4077.5|36
1605228160000|2020-11-13 00:42:40|4081.8|4079|4081.3|4078.5|4081.8|4079|4080.7|4077.9|15
1605228170000|2020-11-13 00:42:50|4080.9|4078.1|4080.3|4077.5|4080.9|4078.1|4080.3|4077.5|4
1605228180000|2020-11-13 00:43:00|4080.7|4077.9|4079.1|4076.3|4080.7|4077.9|4079.1|4076.3|16
1605228190000|2020-11-13 00:43:10|4078.7|4075.9|4078.7|4075.9|4078.7|4075.9|4078.3|4075.5|33
1605228200000|2020-11-13 00:43:20|4078.6|4075.8|4078.2|4075.4|4078.7|4075.9|4077.2|4074.4|103
1605228210000|2020-11-13 00:43:30|4078.1|4075.3|4078.3|4075.5|4078.3|4075.5|4077.7|4074.9|14
1605228220000|2020-11-13 00:43:40|4078.7|4075.9|4078.7|4075.9|4078.7|4075.9|4078.7|4075.9|1
1605228230000|2020-11-13 00:43:50|4078.9|4076.1|4079.3|4076.5|4079.3|4076.5|4078.9|4076.1|18
1605228240000|2020-11-13 00:44:00|||||||||7
1605228250000|2020-11-13 00:44:10|||||||||2
1605228260000|2020-11-13 00:44:20|||||||||8
1605228270000|2020-11-13 00:44:30|||||||||2
1605228280000|2020-11-13 00:44:40|4079.2|4076.4|4079.3|4076.5|4079.3|4076.5|4079.2|4076.4|4
1605228290000|2020-11-13 00:44:50|||||||||2
1605228300000|2020-11-13 00:45:00|4079.7|4076.9|4079.3|4076.5|4080.3|4077.5|4079.3|4076.5|22
1605228310000|2020-11-13 00:45:10|4079.7|4076.9|4079.8|4077|4080.3|4077.5|4079.7|4076.9|8
1605228320000|2020-11-13 00:45:20|4079.9|4077.1|4080.3|4077.5|4080.3|4077.5|4079.9|4077.1|5
1605228330000|2020-11-13 00:45:30|4079.9|4077.1|4080.3|4077.5|4080.3|4077.5|4079.3|4076.5|5
1605228340000|2020-11-13 00:45:40|||||||||6
1605228350000|2020-11-13 00:45:50|4080.2|4077.4|4079.3|4076.5|4080.2|4077.4|4079.3|4076.5|8
1605228360000|2020-11-13 00:46:00|4079.7|4076.9|4079.7|4076.9|4079.7|4076.9|4079.7|4076.9|7
1605228370000|2020-11-13 00:46:10|4079.3|4076.5|4079.3|4076.5|4079.3|4076.5|4079.3|4076.5|5
1605228380000|2020-11-13 00:46:20|4079.7|4076.9|4079.7|4076.9|4079.7|4076.9|4079.7|4076.9|3
1605228390000|2020-11-13 00:46:30|4080.1|4077.3|4080.3|4077.5|4080.3|4077.5|4080.1|4077.3|1
1605228400000|2020-11-13 00:46:40|||||||||1
1605228410000|2020-11-13 00:46:50|4080.2|4077.4|4080.3|4077.5|4080.3|4077.5|4079.8|4077|3
1605228420000|2020-11-13 00:47:00|||||||||1
1605228430000|2020-11-13 00:47:10|||||||||1
1605228440000|2020-11-13 00:47:20|||||||||7
1605228450000|2020-11-13 00:47:30|||||||||2
1605228460000|2020-11-13 00:47:40|||||||||30
1605228480000|2020-11-13 00:48:00|4080.1|4077.3|4079.3|4076.5|4080.3|4077.5|4079.3|4076.5|17
1605228490000|2020-11-13 00:48:10|||||||||1
1605228500000|2020-11-13 00:48:20|4078.9|4076.1|4077.7|4074.9|4078.9|4076.1|4077.7|4074.9|22
1605228510000|2020-11-13 00:48:30|4077.8|4075|4078.3|4075.5|4078.3|4075.5|4077.7|4074.9|8
1605228520000|2020-11-13 00:48:40|4078.2|4075.4|4078.3|4075.5|4078.3|4075.5|4078.1|4075.3|2
1605228530000|2020-11-13 00:48:50|4078.7|4075.9|4078.7|4075.9|4078.7|4075.9|4078.7|4075.9|2
1605228560000|2020-11-13 00:49:20|||||||||1
1605228570000|2020-11-13 00:49:30|||||||||1
1605228580000|2020-11-13 00:49:40|4078.9|4076.1|4079.3|4076.5|4079.3|4076.5|4078.9|4076.1|11
1605228590000|2020-11-13 00:49:50|4079.5|4076.7|4080.3|4077.5|4080.3|4077.5|4079.5|4076.7|6
1605228610000|2020-11-13 00:50:10|||||||||1
1605228620000|2020-11-13 00:50:20|||||||||19
1605228630000|2020-11-13 00:50:30|||||||||6
1605228640000|2020-11-13 00:50:40|||||||||2
1605228650000|2020-11-13 00:50:50|||||||||2
1605228670000|2020-11-13 00:51:10|||||||||5
1605228680000|2020-11-13 00:51:20|||||||||6
1605228690000|2020-11-13 00:51:30|||||||||4
1605228700000|2020-11-13 00:51:40|||||||||4
1605228710000|2020-11-13 00:51:50|4080.1|4077.3|4080.3|4077.5|4080.3|4077.5|4079.3|4076.5|25
1605228720000|2020-11-13 00:52:00|4079.9|4077.1|4079.3|4076.5|4080.3|4077.5|4079.3|4076.5|12
1605228730000|2020-11-13 00:52:10|||||||||3
1605228740000|2020-11-13 00:52:20|4080.3|4077.5|4080.3|4077.5|4080.3|4077.5|4080.3|4077.5|7
1605228750000|2020-11-13 00:52:30|||||||||2
1605228760000|2020-11-13 00:52:40|||||||||4
1605228770000|2020-11-13 00:52:50|||||||||9
1605228780000|2020-11-13 00:53:00|||||||||2
1605228790000|2020-11-13 00:53:10|||||||||2
1605228800000|2020-11-13 00:53:20|||||||||1
1605228810000|2020-11-13 00:53:30|||||||||31
1605228830000|2020-11-13 00:53:50|||||||||3
1605228840000|2020-11-13 00:54:00|||||||||4
1605228860000|2020-11-13 00:54:20|4080.1|4077.3|4079.3|4076.5|4080.1|4077.3|4078.7|4075.9|26
1605228870000|2020-11-13 00:54:30|4079.7|4076.9|4080.3|4077.5|4080.3|4077.5|4079.3|4076.5|4
1605228890000|2020-11-13 00:54:50|4080.1|4077.3|4079.7|4076.9|4080.1|4077.3|4079.3|4076.5|3
1605228900000|2020-11-13 00:55:00|4079.3|4076.5|4080.3|4077.5|4080.3|4077.5|4079.3|4076.5|4
1605228910000|2020-11-13 00:55:10|||||||||2
1605228920000|2020-11-13 00:55:20|||||||||1
1605228930000|2020-11-13 00:55:30|||||||||21
1605228940000|2020-11-13 00:55:40|||||||||4
1605228970000|2020-11-13 00:56:10|||||||||6
1605228980000|2020-11-13 00:56:20|||||||||4
1605228990000|2020-11-13 00:56:30|||||||||2
1605229000000|2020-11-13 00:56:40|||||||||11
1605229010000|2020-11-13 00:56:50|||||||||2
1605229020000|2020-11-13 00:57:00|4080.2|4077.4|4080.3|4077.5|4080.3|4077.5|4079.7|4076.9|4
1605229030000|2020-11-13 00:57:10|||||||||8
1605229040000|2020-11-13 00:57:20|||||||||7
1605229050000|2020-11-13 00:57:30|||||||||2
1605229060000|2020-11-13 00:57:40|4080.1|4077.3|4080.3|4077.5|4080.3|4077.5|4079.7|4076.9|18
1605229070000|2020-11-13 00:57:50|4080.2|4077.4|4080.3|4077.5|4080.3|4077.5|4079.8|4077|7
1605229090000|2020-11-13 00:58:10|||||||||13
1605229130000|2020-11-13 00:58:50|4078.7|4075.9|4077.7|4074.9|4078.7|4075.9|4077.3|4074.5|31
1605229140000|2020-11-13 00:59:00|4077.9|4075.1|4078.3|4075.5|4078.7|4075.9|4077.7|4074.9|11
1605229150000|2020-11-13 00:59:10|4078.2|4075.4|4077.8|4075|4078.3|4075.5|4077.8|4075|4
1605229160000|2020-11-13 00:59:20|4077.7|4074.9|4077.3|4074.5|4077.7|4074.9|4077.3|4074.5|1
1605229170000|2020-11-13 00:59:30|||||||||2
1605229180000|2020-11-13 00:59:40|4077.2|4074.4|4076.3|4073.5|4077.2|4074.4|4076.3|4073.5|17
1605229190000|2020-11-13 00:59:50|4077.1|4074.3|4076.7|4073.9|4077.1|4074.3|4076.3|4073.5|11
1605229200000|2020-11-13 01:00:00|4077.3|4074.5|4089.3|4086.5|4092.1|4089.3|4077.3|4074.5|567
1605229210000|2020-11-13 01:00:10|4089.1|4086.3|4090.7|4087.9|4091.7|4088.9|4085.3|4082.5|212
1605229220000|2020-11-13 01:00:20|4090.3|4087.5|4091.3|4088.5|4092.7|4089.9|4089.3|4086.5|92
1605229230000|2020-11-13 01:00:30|4091.2|4088.4|4087.3|4084.5|4091.3|4088.5|4087.3|4084.5|61
1605229240000|2020-11-13 01:00:40|4087.1|4084.3|4091.3|4088.5|4091.3|4088.5|4086.3|4083.5|74
1605229250000|2020-11-13 01:00:50|4090.8|4088|4091.3|4088.5|4091.3|4088.5|4090.3|4087.5|32
1605229260000|2020-11-13 01:01:00|4090.8|4088|4093.7|4090.9|4095.3|4092.5|4090.7|4087.9|121
1605229270000|2020-11-13 01:01:10|4094.2|4091.4|4093.3|4090.5|4095.3|4092.5|4092.2|4089.4|61
1605229280000|2020-11-13 01:01:20|4093.7|4090.9|4094.9|4092.1|4095.5|4092.7|4091.9|4089.1|668
1605229290000|2020-11-13 01:01:30|4095.5|4092.7|4094.9|4092.1|4095.5|4092.7|4093.9|4091.1|32
1605229300000|2020-11-13 01:01:40|4094.4|4091.6|4092.9|4090.1|4094.9|4092.1|4092.9|4090.1|99
1605229310000|2020-11-13 01:01:50|4092.7|4089.9|4090.9|4088.1|4092.7|4089.9|4090.3|4087.5|59
1605229320000|2020-11-13 01:02:00|4091.3|4088.5|4092.3|4089.5|4092.4|4089.6|4089.3|4086.5|57
1605229330000|2020-11-13 01:02:10|4091.4|4088.6|4090.3|4087.5|4091.4|4088.6|4090.3|4087.5|31
1605229340000|2020-11-13 01:02:20|4092.3|4089.5|4092.3|4089.5|4093.9|4091.1|4092.3|4089.5|35
1605229350000|2020-11-13 01:02:30|4092.9|4090.1|4096.9|4094.1|4096.9|4094.1|4092.8|4090|28
1605229360000|2020-11-13 01:02:40|4096.7|4093.9|4095.3|4092.5|4097.4|4094.6|4094.8|4092|72
1605229370000|2020-11-13 01:02:50|4095.2|4092.4|4089.4|4086.6|4095.2|4092.4|4089.3|4086.5|62
1605229380000|2020-11-13 01:03:00|4089.3|4086.5|4091.7|4088.9|4092.3|4089.5|4089.3|4086.5|34
1605229390000|2020-11-13 01:03:10|4091.5|4088.7|4092.3|4089.5|4093.3|4090.5|4091.5|4088.7|50
1605229400000|2020-11-13 01:03:20|4092.4|4089.6|4093.8|4091|4093.8|4091|4092.3|4089.5|12
1605229410000|2020-11-13 01:03:30|4093.3|4090.5|4092.3|4089.5|4093.3|4090.5|4091.9|4089.1|21
1605229420000|2020-11-13 01:03:40|4091.9|4089.1|4089.3|4086.5|4092.9|4090.1|4088.9|4086.1|69
1605229430000|2020-11-13 01:03:50|4088.9|4086.1|4089.9|4087.1|4090.3|4087.5|4088.9|4086.1|24
1605229440000|2020-11-13 01:04:00|4090.3|4087.5|4088.3|4085.5|4090.3|4087.5|4088.3|4085.5|79
1605229450000|2020-11-13 01:04:10|4087.7|4084.9|4086.9|4084.1|4088.3|4085.5|4086.3|4083.5|35
1605229460000|2020-11-13 01:04:20|4087.5|4084.7|4088.3|4085.5|4088.4|4085.6|4087.5|4084.7|26
1605229470000|2020-11-13 01:04:30|4087.9|4085.1|4088|4085.2|4088|4085.2|4087.9|4085.1|3
1605229480000|2020-11-13 01:04:40|4087.9|4085.1|4086.9|4084.1|4087.9|4085.1|4086.3|4083.5|17
1605229490000|2020-11-13 01:04:50|4087.3|4084.5|4086.9|4084.1|4087.4|4084.6|4086.9|4084.1|9
1605229500000|2020-11-13 01:05:00|4086.7|4083.9|4086.3|4083.5|4086.9|4084.1|4085.9|4083.1|37
1605229510000|2020-11-13 01:05:10|4085.9|4083.1|4087.5|4084.7|4087.5|4084.7|4085.9|4083.1|12
1605229520000|2020-11-13 01:05:20|4087.9|4085.1|4087.3|4084.5|4087.9|4085.1|4086.9|4084.1|5
1605229530000|2020-11-13 01:05:30|4087.5|4084.7|4087.9|4085.1|4088.4|4085.6|4087.5|4084.7|16
1605229540000|2020-11-13 01:05:40|4087.4|4084.6|4088.9|4086.1|4089.3|4086.5|4087.3|4084.5|10
1605229550000|2020-11-13 01:05:50|4089.3|4086.5|4089.9|4087.1|4089.9|4087.1|4088.9|4086.1|5
1605229560000|2020-11-13 01:06:00|4089.8|4087|4088.9|4086.1|4090.3|4087.5|4088.5|4085.7|27
1605229570000|2020-11-13 01:06:10|4089.1|4086.3|4089.9|4087.1|4089.9|4087.1|4089.1|4086.3|14
1605229580000|2020-11-13 01:06:20|4089.7|4086.9|4088.9|4086.1|4090.3|4087.5|4088.9|4086.1|14
1605229590000|2020-11-13 01:06:30|4089.3|4086.5|4088.8|4086|4089.3|4086.5|4088.4|4085.6|5
1605229600000|2020-11-13 01:06:40|4088.3|4085.5|4087.9|4085.1|4088.3|4085.5|4087.9|4085.1|1
1605229610000|2020-11-13 01:06:50|4088.3|4085.5|4087.9|4085.1|4088.3|4085.5|4086.9|4084.1|15
1605229620000|2020-11-13 01:07:00|4088|4085.2|4087.9|4085.1|4088|4085.2|4087.9|4085.1|23
1605229640000|2020-11-13 01:07:20|4087.7|4084.9|4086.3|4083.5|4087.7|4084.9|4086.3|4083.5|13
1605229650000|2020-11-13 01:07:30|4084.9|4082.1|4085.9|4083.1|4085.9|4083.1|4084.9|4082.1|14
1605229660000|2020-11-13 01:07:40|4086.3|4083.5|4085.9|4083.1|4086.8|4084|4085.9|4083.1|6
1605229670000|2020-11-13 01:07:50|4086|4083.2|4089.3|4086.5|4089.5|4086.7|4086|4083.2|59
1605229680000|2020-11-13 01:08:00|4088.9|4086.1|4089.9|4087.1|4089.9|4087.1|4088.9|4086.1|7
1605229690000|2020-11-13 01:08:10|4090|4087.2|4089.9|4087.1|4090.9|4088.1|4089.9|4087.1|54
1605229700000|2020-11-13 01:08:20|||||||||5
1605229710000|2020-11-13 01:08:30|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4089.9|4087.1|29
1605229720000|2020-11-13 01:08:40|4091.3|4088.5|4091.3|4088.5|4091.9|4089.1|4090.8|4088|13
1605229730000|2020-11-13 01:08:50|4091.9|4089.1|4095.3|4092.5|4095.3|4092.5|4091.9|4089.1|93
1605229740000|2020-11-13 01:09:00|4096.3|4093.5|4096.3|4093.5|4096.5|4093.7|4095.4|4092.6|62
1605229750000|2020-11-13 01:09:10|4096.4|4093.6|4097.3|4094.5|4100.2|4097.4|4096.3|4093.5|228
1605229760000|2020-11-13 01:09:20|4096.9|4094.1|4097.3|4094.5|4097.3|4094.5|4095.3|4092.5|50
1605229770000|2020-11-13 01:09:30|4096.9|4094.1|4096.4|4093.6|4097.9|4095.1|4096.3|4093.5|49
1605229780000|2020-11-13 01:09:40|4096.5|4093.7|4095.3|4092.5|4096.9|4094.1|4095.3|4092.5|22
1605229790000|2020-11-13 01:09:50|4094.9|4092.1|4094.9|4092.1|4095.3|4092.5|4094.3|4091.5|6
1605229800000|2020-11-13 01:10:00|4095.3|4092.5|4095.3|4092.5|4095.9|4093.1|4094.9|4092.1|13
1605229810000|2020-11-13 01:10:10|4094.9|4092.1|4093.7|4090.9|4094.9|4092.1|4093.7|4090.9|11
1605229820000|2020-11-13 01:10:20|4093.3|4090.5|4092.9|4090.1|4094.3|4091.5|4092.9|4090.1|12
1605229830000|2020-11-13 01:10:30|4092.7|4089.9|4092.3|4089.5|4092.9|4090.1|4092.3|4089.5|7
1605229840000|2020-11-13 01:10:40|4092.7|4089.9|4092.9|4090.1|4092.9|4090.1|4092.7|4089.9|5
1605229850000|2020-11-13 01:10:50|4092.3|4089.5|4092.3|4089.5|4093.3|4090.5|4092.3|4089.5|13
1605229860000|2020-11-13 01:11:00|4092.5|4089.7|4092.4|4089.6|4093.3|4090.5|4092.3|4089.5|11
1605229870000|2020-11-13 01:11:10|4092.5|4089.7|4092.4|4089.6|4092.9|4090.1|4092.3|4089.5|4
1605229880000|2020-11-13 01:11:20|4092.5|4089.7|4094.3|4091.5|4094.3|4091.5|4092.4|4089.6|11
1605229890000|2020-11-13 01:11:30|4094.5|4091.7|4095.9|4093.1|4096.3|4093.5|4094.5|4091.7|10
1605229900000|2020-11-13 01:11:40|4096.3|4093.5|4095.9|4093.1|4096.3|4093.5|4095.3|4092.5|22
1605229910000|2020-11-13 01:11:50|4095.8|4093|4095.9|4093.1|4096.3|4093.5|4095.8|4093|3
1605229920000|2020-11-13 01:12:00|4095.8|4093|4095.3|4092.5|4096.3|4093.5|4094.9|4092.1|10
1605229930000|2020-11-13 01:12:10|4094.9|4092.1|4093.3|4090.5|4094.9|4092.1|4093.3|4090.5|13
1605229940000|2020-11-13 01:12:20|4092.3|4089.5|4092.9|4090.1|4093.3|4090.5|4092.3|4089.5|15
1605229950000|2020-11-13 01:12:30|4092.8|4090|4092.9|4090.1|4093.3|4090.5|4092.8|4090|12
1605229960000|2020-11-13 01:12:40|4092.8|4090|4091.9|4089.1|4092.9|4090.1|4091.3|4088.5|14
1605229970000|2020-11-13 01:12:50|4092.3|4089.5|4091.9|4089.1|4092.3|4089.5|4091.9|4089.1|11
1605229980000|2020-11-13 01:13:00|4092.4|4089.6|4093.3|4090.5|4093.9|4091.1|4092.3|4089.5|22
1605229990000|2020-11-13 01:13:10|4092.4|4089.6|4093.9|4091.1|4093.9|4091.1|4092.4|4089.6|6
1605230000000|2020-11-13 01:13:20|4094.3|4091.5|4095.9|4093.1|4095.9|4093.1|4093.9|4091.1|5
1605230010000|2020-11-13 01:13:30|4096.3|4093.5|4095.8|4093|4096.3|4093.5|4095.3|4092.5|4
1605230020000|2020-11-13 01:13:40|4095.4|4092.6|4095.3|4092.5|4095.9|4093.1|4095.3|4092.5|79
1605230030000|2020-11-13 01:13:50|4095.4|4092.6|4096.3|4093.5|4096.3|4093.5|4095.4|4092.6|5
1605230040000|2020-11-13 01:14:00|4095.9|4093.1|4096.3|4093.5|4096.3|4093.5|4095.8|4093|7
1605230050000|2020-11-13 01:14:10|4095.9|4093.1|4095.9|4093.1|4096.3|4093.5|4095.3|4092.5|17
1605230060000|2020-11-13 01:14:20|4095.3|4092.5|4095.8|4093|4095.8|4093|4095.3|4092.5|7
1605230070000|2020-11-13 01:14:30|4095.3|4092.5|4095.3|4092.5|4095.3|4092.5|4094.3|4091.5|12
1605230080000|2020-11-13 01:14:40|||||||||2
1605230090000|2020-11-13 01:14:50|4094.9|4092.1|4095.3|4092.5|4095.3|4092.5|4094.9|4092.1|1
1605230100000|2020-11-13 01:15:00|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|4092.9|4090.1|48
1605230110000|2020-11-13 01:15:10|4094.4|4091.6|4094.4|4091.6|4094.4|4091.6|4094.3|4091.5|3
1605230120000|2020-11-13 01:15:20|4094.5|4091.7|4097.3|4094.5|4097.3|4094.5|4094.5|4091.7|30
1605230130000|2020-11-13 01:15:30|4098.3|4095.5|4100.3|4097.5|4101.3|4098.5|4098.3|4095.5|73
1605230140000|2020-11-13 01:15:40|4099.9|4097.1|4100.3|4097.5|4101.3|4098.5|4099.8|4097|14
1605230150000|2020-11-13 01:15:50|4100.2|4097.4|4099.3|4096.5|4100.3|4097.5|4099.3|4096.5|12
1605230160000|2020-11-13 01:16:00|4100.2|4097.4|4101.3|4098.5|4101.3|4098.5|4100.2|4097.4|29
1605230170000|2020-11-13 01:16:10|4101.4|4098.6|4101.3|4098.5|4102.3|4099.5|4101.3|4098.5|13
1605230180000|2020-11-13 01:16:20|4102.3|4099.5|4102.3|4099.5|4102.3|4099.5|4102.3|4099.5|11
1605230190000|2020-11-13 01:16:30|4101.8|4099|4101.8|4099|4102.3|4099.5|4101.3|4098.5|36
1605230200000|2020-11-13 01:16:40|4102.3|4099.5|4102.3|4099.5|4102.3|4099.5|4101.3|4098.5|8
1605230210000|2020-11-13 01:16:50|||||||||5
1605230220000|2020-11-13 01:17:00|4101.3|4098.5|4101.3|4098.5|4101.3|4098.5|4101.3|4098.5|26
1605230230000|2020-11-13 01:17:10|4100.3|4097.5|4101.3|4098.5|4101.3|4098.5|4100.3|4097.5|27
1605230240000|2020-11-13 01:17:20|4100.8|4098|4098.8|4096|4101.3|4098.5|4098.3|4095.5|41
1605230250000|2020-11-13 01:17:30|4098.3|4095.5|4097.3|4094.5|4098.3|4095.5|4097.3|4094.5|30
1605230260000|2020-11-13 01:17:40|4097.4|4094.6|4096.4|4093.6|4097.4|4094.6|4095.4|4092.6|45
1605230270000|2020-11-13 01:17:50|4095.9|4093.1|4096.4|4093.6|4096.4|4093.6|4095.9|4093.1|2
1605230280000|2020-11-13 01:18:00|4095.9|4093.1|4095.4|4092.6|4096.4|4093.6|4095.4|4092.6|17
1605230290000|2020-11-13 01:18:10|4094.9|4092.1|4096.4|4093.6|4096.4|4093.6|4094.4|4091.6|9
1605230300000|2020-11-13 01:18:20|4095.9|4093.1|4096.4|4093.6|4096.4|4093.6|4095.4|4092.6|13
1605230310000|2020-11-13 01:18:30|4096.5|4093.7|4097.4|4094.6|4097.4|4094.6|4096.5|4093.7|7
1605230320000|2020-11-13 01:18:40|4096.4|4093.6|4096.4|4093.6|4097.3|4094.5|4096.4|4093.6|7
1605230330000|2020-11-13 01:18:50|4095.4|4092.6|4096.4|4093.6|4096.4|4093.6|4095.4|4092.6|9
1605230340000|2020-11-13 01:19:00|4097.3|4094.5|4096.9|4094.1|4097.9|4095.1|4096.9|4094.1|19
1605230350000|2020-11-13 01:19:10|||||||||42
1605230360000|2020-11-13 01:19:20|4097|4094.2|4097.9|4095.1|4099.4|4096.6|4096.9|4094.1|32
1605230370000|2020-11-13 01:19:30|4098.4|4095.6|4098.4|4095.6|4098.5|4095.7|4097.9|4095.1|6
1605230380000|2020-11-13 01:19:40|4099.1|4095.1|4099.4|4096.6|4099.5|4096.7|4098.5|4095.1|24
1605230390000|2020-11-13 01:19:50|4099.5|4096.7|4101.9|4099.1|4102.4|4099.6|4099.5|4096.7|17
1605230400000|2020-11-13 01:20:00|4101.8|4099|4101.4|4098.6|4101.9|4099.1|4101.4|4098.6|17
1605230410000|2020-11-13 01:20:10|4100.9|4098.1|4099.9|4097.1|4101.4|4098.6|4099.9|4097.1|6
1605230420000|2020-11-13 01:20:20|4099.4|4096.6|4099.9|4097.1|4100.4|4097.6|4098.9|4096.1|11
1605230430000|2020-11-13 01:20:30|4099.1|4096.3|4099.4|4096.6|4099.4|4096.6|4098.9|4096.1|3
1605230440000|2020-11-13 01:20:40|4099.5|4096.7|4099.4|4096.6|4100.4|4097.6|4099.4|4096.6|7
1605230450000|2020-11-13 01:20:50|4099.9|4097.1|4098.9|4096.1|4099.9|4097.1|4098.5|4095.7|6
1605230460000|2020-11-13 01:21:00|4099.4|4096.6|4097.4|4094.6|4099.4|4096.6|4097.4|4094.6|14
1605230470000|2020-11-13 01:21:10|4096.9|4094.1|4097.4|4094.6|4097.4|4094.6|4096.4|4093.6|6
1605230480000|2020-11-13 01:21:20|4096.9|4094.1|4096.9|4094.1|4097.4|4094.6|4096.4|4093.6|8
1605230490000|2020-11-13 01:21:30|4097.4|4094.6|4095.9|4093.1|4097.4|4094.6|4095.9|4093.1|2
1605230500000|2020-11-13 01:21:40|||||||||1
1605230510000|2020-11-13 01:21:50|4096.9|4094.1|4096.4|4093.6|4096.9|4094.1|4095.9|4093.1|6
1605230520000|2020-11-13 01:22:00|4096.9|4094.1|4097.9|4095.1|4098.4|4095.6|4096.4|4093.6|16
1605230530000|2020-11-13 01:22:10|4097.5|4094.7|4097.4|4094.6|4097.9|4095.1|4097.4|4094.6|3
1605230540000|2020-11-13 01:22:20|4096.9|4094.1|4096.9|4094.1|4096.9|4094.1|4096.9|4094.1|3
1605230550000|2020-11-13 01:22:30|4096.4|4093.6|4094.9|4092.1|4096.4|4093.6|4094.9|4092.1|15
1605230560000|2020-11-13 01:22:40|4093.9|4091.1|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|18
1605230570000|2020-11-13 01:22:50|4093.5|4090.7|4093.9|4091.1|4093.9|4091.1|4093.4|4090.6|5
1605230580000|2020-11-13 01:23:00|4093.4|4090.6|4092.4|4089.6|4093.4|4090.6|4091.9|4089.1|23
1605230590000|2020-11-13 01:23:10|4092.5|4089.7|4093.5|4090.7|4093.5|4090.7|4092.5|4089.7|12
1605230600000|2020-11-13 01:23:20|4093.9|4091.1|4094.4|4091.6|4094.4|4091.6|4093.9|4091.1|7
1605230610000|2020-11-13 01:23:30|4093.9|4091.1|4093.9|4091.1|4094.4|4091.6|4093.9|4091.1|10
1605230620000|2020-11-13 01:23:40|4093.4|4090.6|4093.9|4091.1|4093.9|4091.1|4092.9|4090.1|3
1605230630000|2020-11-13 01:23:50|4093.5|4090.7|4092.4|4089.6|4093.5|4090.7|4091.9|4089.1|12
1605230640000|2020-11-13 01:24:00|4092.5|4089.7|4091.9|4089.1|4092.9|4090.1|4091.9|4089.1|8
1605230650000|2020-11-13 01:24:10|4092.4|4089.6|4091.9|4089.1|4092.4|4089.6|4091.9|4089.1|1
1605230660000|2020-11-13 01:24:20|4092|4089.2|4091|4088.2|4092.4|4089.6|4090.5|4087.7|8
1605230670000|2020-11-13 01:24:30|4091.4|4088.6|4091.5|4088.7|4094.4|4091.6|4091.4|4088.6|46
1605230680000|2020-11-13 01:24:40|4091.4|4088.6|4094|4091.2|4094.5|4091.7|4091|4088.2|29
1605230690000|2020-11-13 01:24:50|4093.5|4090.7|4093|4090.2|4093.5|4090.7|4093|4090.2|4
1605230700000|2020-11-13 01:25:00|4092.9|4090.1|4096|4093.2|4096|4093.2|4092.4|4089.6|42
1605230710000|2020-11-13 01:25:10|4096.4|4093.6|4094.4|4091.6|4096.5|4093.7|4094|4091.2|33
1605230720000|2020-11-13 01:25:20|4094.5|4091.7|4095.4|4092.6|4095.4|4092.6|4094.5|4091.7|98
1605230730000|2020-11-13 01:25:30|4094.9|4092.1|4093.9|4091.1|4095.4|4092.6|4093.9|4091.1|14
1605230740000|2020-11-13 01:25:40|4093.5|4090.7|4094.4|4091.6|4094.4|4091.6|4093.4|4090.6|10
1605230750000|2020-11-13 01:25:50|4094.5|4091.7|4095.4|4092.6|4095.4|4092.6|4094.5|4091.7|5
1605230760000|2020-11-13 01:26:00|4095|4092.2|4095|4092.2|4095|4092.2|4094.9|4092.1|10
1605230770000|2020-11-13 01:26:10|4094.8|4092|4094.4|4091.6|4094.8|4092|4094.4|4091.6|2
1605230780000|2020-11-13 01:26:20|4094.5|4091.7|4094|4091.2|4095.4|4092.6|4093.5|4090.7|43
1605230790000|2020-11-13 01:26:30|4093.9|4091.1|4093.4|4090.6|4094|4091.2|4093|4090.2|2
1605230800000|2020-11-13 01:26:40|||||||||1
1605230810000|2020-11-13 01:26:50|4093|4090.2|4093|4090.2|4093|4090.2|4092.9|4090.1|7
1605230820000|2020-11-13 01:27:00|4092.9|4090.1|4093.4|4090.6|4093.4|4090.6|4092.9|4090.1|7
1605230830000|2020-11-13 01:27:10|4092|4089.2|4089.5|4086.7|4092|4089.2|4089.4|4086.6|107
1605230840000|2020-11-13 01:27:20|4089.4|4086.6|4090|4087.2|4090.9|4088.1|4089.4|4086.6|22
1605230850000|2020-11-13 01:27:30|4090.4|4087.6|4090|4087.2|4090.4|4087.6|4090|4087.2|0
1605230860000|2020-11-13 01:27:40|4090.4|4087.6|4091.4|4088.6|4091.4|4088.6|4090.4|4087.6|6
1605230870000|2020-11-13 01:27:50|4091.5|4088.7|4092.9|4090.1|4093.4|4090.6|4091.5|4088.7|18
1605230880000|2020-11-13 01:28:00|4092.8|4090|4091.4|4088.6|4093.3|4090.5|4091.4|4088.6|16
1605230890000|2020-11-13 01:28:10|4091.5|4088.7|4091.9|4089.1|4092.4|4089.6|4091.5|4088.7|9
1605230900000|2020-11-13 01:28:20|4092|4089.2|4091.9|4089.1|4092.4|4089.6|4091.9|4089.1|3
1605230910000|2020-11-13 01:28:30|4092|4089.2|4090.5|4087.7|4092|4089.2|4090.4|4087.6|55
1605230920000|2020-11-13 01:28:40|4090.8|4088|4091.4|4088.6|4091.4|4088.6|4090.4|4087.6|3
1605230930000|2020-11-13 01:28:50|4091|4088.2|4090.4|4087.6|4091|4088.2|4090.4|4087.6|2
1605230940000|2020-11-13 01:29:00|4090.2|4087.4|4089.4|4086.6|4090.2|4087.4|4088|4085.2|28
1605230950000|2020-11-13 01:29:10|4090.4|4087.6|4091.5|4088.7|4091.5|4088.7|4090.4|4087.6|9
1605230960000|2020-11-13 01:29:20|4091.9|4089.1|4091.4|4088.6|4092.4|4089.6|4089.4|4086.6|63
1605230970000|2020-11-13 01:29:30|4091|4088.2|4090|4087.2|4091|4088.2|4088.5|4085.7|15
1605230980000|2020-11-13 01:29:40|4090.4|4087.6|4089.5|4086.7|4090.4|4087.6|4089|4086.2|2
1605230990000|2020-11-13 01:29:50|4090|4087.2|4092.4|4089.6|4092.4|4089.6|4089|4086.2|19
1605231000000|2020-11-13 01:30:00|4092|4089.2|4093|4090.2|4093|4090.2|4091.4|4088.6|18
1605231010000|2020-11-13 01:30:10|4093.4|4090.6|4092.4|4089.6|4093.4|4090.6|4092|4089.2|4
1605231020000|2020-11-13 01:30:20|4092|4089.2|4090.4|4087.6|4092|4089.2|4090.4|4087.6|6
1605231030000|2020-11-13 01:30:30|4090.5|4087.7|4091|4088.2|4092.3|4089.5|4090|4087.2|29
1605231040000|2020-11-13 01:30:40|4090.9|4088.1|4090.4|4087.6|4091|4088.2|4090.4|4087.6|13
1605231050000|2020-11-13 01:30:50|4090.5|4087.7|4091.4|4088.6|4091.4|4088.6|4090.5|4087.7|2
1605231060000|2020-11-13 01:31:00|4091|4088.2|4090.5|4087.7|4091|4088.2|4090.4|4087.6|24
1605231070000|2020-11-13 01:31:10|4090.9|4088.1|4090.4|4087.6|4091|4088.2|4090.4|4087.6|4
1605231080000|2020-11-13 01:31:20|4090|4087.2|4090.4|4087.6|4090.4|4087.6|4090|4087.2|2
1605231090000|2020-11-13 01:31:30|4090|4087.2|4089|4086.2|4090|4087.2|4088|4085.2|10
1605231100000|2020-11-13 01:31:40|4088.9|4086.1|4088|4085.2|4089|4086.2|4087.4|4084.6|19
1605231110000|2020-11-13 01:31:50|4088.4|4085.6|4089|4086.2|4089.4|4086.6|4088.4|4085.6|8
1605231120000|2020-11-13 01:32:00|4089.4|4086.6|4088.4|4085.6|4089.9|4087.1|4088|4085.2|29
1605231130000|2020-11-13 01:32:10|4088|4085.2|4088.9|4086.1|4089|4086.2|4088|4085.2|6
1605231140000|2020-11-13 01:32:20|4088.4|4085.6|4088.4|4085.6|4088.4|4085.6|4087.8|4085|515
1605231150000|2020-11-13 01:32:30|4087.9|4085.1|4088.8|4086|4088.8|4086|4087.8|4085|1
1605231160000|2020-11-13 01:32:40|4088.9|4086.1|4089.4|4086.6|4089.4|4086.6|4088.9|4086.1|9
1605231170000|2020-11-13 01:32:50|4089.3|4086.5|4089.3|4086.5|4089.4|4086.6|4089.2|4086.4|25
1605231180000|2020-11-13 01:33:00|4089.4|4086.6|4090.8|4088|4090.8|4088|4089.3|4086.5|6
1605231190000|2020-11-13 01:33:10|4089.8|4087|4090.4|4087.6|4090.4|4087.6|4089.4|4086.6|15
1605231200000|2020-11-13 01:33:20|4090.8|4088|4090.9|4088.1|4091.4|4088.6|4090.8|4088|8
1605231210000|2020-11-13 01:33:30|4090.8|4088|4089.9|4087.1|4091.2|4088.4|4089.9|4087.1|22
1605231220000|2020-11-13 01:33:40|4090|4087.2|4089.9|4087.1|4090.4|4087.6|4089.9|4087.1|3
1605231230000|2020-11-13 01:33:50|4089.8|4087|4090.3|4087.5|4090.8|4088|4089.4|4086.6|4
1605231240000|2020-11-13 01:34:00|4089.8|4087|4090.8|4088|4090.8|4088|4089.8|4087|8
1605231250000|2020-11-13 01:34:10|4090.4|4087.6|4090.4|4087.6|4090.8|4088|4090.3|4087.5|3
1605231260000|2020-11-13 01:34:20|4090.3|4087.5|4090.4|4087.6|4091.3|4088.5|4090.3|4087.5|6
1605231270000|2020-11-13 01:34:30|4090.8|4088|4090.8|4088|4090.8|4088|4090.3|4087.5|5
1605231280000|2020-11-13 01:34:40|4090.4|4087.6|4090.9|4088.1|4091.4|4088.6|4090.4|4087.6|6
1605231290000|2020-11-13 01:34:50|4091|4088.2|4091.4|4088.6|4091.4|4088.6|4091|4088.2|2
1605231300000|2020-11-13 01:35:00|4090.8|4088|4090.8|4088|4090.8|4088|4090.4|4087.6|3
1605231310000|2020-11-13 01:35:10|4089.8|4087|4090.8|4088|4090.8|4088|4089.8|4087|16
1605231320000|2020-11-13 01:35:20|4090.9|4088.1|4090.9|4088.1|4091.4|4088.6|4090.8|4088|10
1605231330000|2020-11-13 01:35:30|4090.8|4088|4091.4|4088.6|4091.4|4088.6|4090.8|4088|13
1605231340000|2020-11-13 01:35:40|||||||||5
1605231350000|2020-11-13 01:35:50|||||||||1
1605231370000|2020-11-13 01:36:10|4091.2|4088.4|4091.4|4088.6|4091.4|4088.6|4090.4|4087.6|11
1605231380000|2020-11-13 01:36:20|4091.6|4088.8|4092.8|4090|4093.4|4090.6|4091.6|4088.8|30
1605231390000|2020-11-13 01:36:30|4092.9|4090.1|4090.8|4088|4093.4|4090.6|4090.4|4087.6|16
1605231400000|2020-11-13 01:36:40|4090.9|4088.1|4091.4|4088.6|4091.4|4088.6|4090.8|4088|2
1605231410000|2020-11-13 01:36:50|4091.3|4088.5|4090.8|4088|4091.3|4088.5|4090.4|4087.6|4
1605231420000|2020-11-13 01:37:00|4090.4|4087.6|4089.8|4087|4090.4|4087.6|4089.4|4086.6|13
1605231430000|2020-11-13 01:37:10|4089.4|4086.6|4087.8|4085|4089.4|4086.6|4087.8|4085|8
1605231440000|2020-11-13 01:37:20|4087.4|4084.6|4087.8|4085|4087.8|4085|4087.4|4084.6|3
1605231450000|2020-11-13 01:37:30|4087.4|4084.6|4086.4|4083.6|4087.4|4084.6|4086.4|4083.6|10
1605231460000|2020-11-13 01:37:40|4086.8|4084|4086.8|4084|4086.8|4084|4086.8|4084|4
1605231470000|2020-11-13 01:37:50|4086.4|4083.6|4083.8|4081|4086.4|4083.6|4083.4|4080.6|66
1605231480000|2020-11-13 01:38:00|4084|4081.2|4084.4|4081.6|4084.4|4081.6|4083.4|4080.6|25
1605231490000|2020-11-13 01:38:10|4084.3|4081.5|4084.4|4081.6|4084.4|4081.6|4084.3|4081.5|2
1605231500000|2020-11-13 01:38:20|4084.3|4081.5|4083.4|4080.6|4084.3|4081.5|4083.4|4080.6|7
1605231510000|2020-11-13 01:38:30|4083.5|4080.7|4084.4|4081.6|4084.4|4081.6|4083.5|4080.7|12
1605231520000|2020-11-13 01:38:40|4084.3|4081.5|4083.9|4081.1|4084.4|4081.6|4083.4|4080.6|10
1605231530000|2020-11-13 01:38:50|4083.4|4080.6|4083.9|4081.1|4084.4|4081.6|4083.4|4080.6|12
1605231540000|2020-11-13 01:39:00|4083.8|4081|4083.8|4081|4084.4|4081.6|4083.4|4080.6|8
1605231550000|2020-11-13 01:39:10|4083.4|4080.6|4083.8|4081|4083.8|4081|4083.4|4080.6|6
1605231560000|2020-11-13 01:39:20|4084.4|4081.6|4084.4|4081.6|4084.4|4081.6|4083.8|4081|8
1605231570000|2020-11-13 01:39:30|4084.3|4081.5|4084.4|4081.6|4084.4|4081.6|4083.8|4081|3
1605231580000|2020-11-13 01:39:40|4084.5|4081.7|4084.8|4082|4085.4|4082.6|4084.5|4081.7|4
1605231590000|2020-11-13 01:39:50|4084.9|4082.1|4085.4|4082.6|4085.4|4082.6|4084.9|4082.1|6
1605231600000|2020-11-13 01:40:00|4085.3|4082.5|4084.9|4082.1|4085.4|4082.6|4083.8|4081|12
1605231610000|2020-11-13 01:40:10|4085|4082.2|4085.9|4083.1|4086.4|4083.6|4085|4082.2|6
1605231620000|2020-11-13 01:40:20|4086|4083.2|4086.4|4083.6|4086.4|4083.6|4085.8|4083|9
1605231630000|2020-11-13 01:40:30|||||||||1
1605231650000|2020-11-13 01:40:50|4086.9|4084.1|4086.9|4084.1|4086.9|4084.1|4086.9|4084.1|5
1605231660000|2020-11-13 01:41:00|4086.8|4084|4085.9|4083.1|4086.8|4084|4085.8|4083|10
1605231670000|2020-11-13 01:41:10|4086|4083.2|4087.4|4084.6|4087.6|4084.8|4086|4083.2|19
1605231680000|2020-11-13 01:41:20|4087.8|4085|4088.4|4085.6|4088.4|4085.6|4087.4|4084.6|1
1605231690000|2020-11-13 01:41:30|4088.3|4085.5|4087.4|4084.6|4088.3|4085.5|4087.4|4084.6|1
1605231700000|2020-11-13 01:41:40|4087.8|4085|4087.4|4084.6|4087.9|4085.1|4087.4|4084.6|18
1605231710000|2020-11-13 01:41:50|4087.8|4085|4087.8|4085|4088.4|4085.6|4087.8|4085|4
1605231720000|2020-11-13 01:42:00|4087.4|4084.6|4087.8|4085|4087.8|4085|4087.4|4084.6|10
1605231730000|2020-11-13 01:42:10|||||||||2
1605231740000|2020-11-13 01:42:20|4088.3|4085.5|4087.8|4085|4088.8|4086|4087.8|4085|10
1605231760000|2020-11-13 01:42:40|4087.4|4084.6|4086.8|4084|4087.4|4084.6|4086.8|4084|2
1605231770000|2020-11-13 01:42:50|4087.2|4084.4|4087.4|4084.6|4087.8|4085|4087.2|4084.4|2
1605231780000|2020-11-13 01:43:00|4087.2|4084.4|4086.8|4084|4087.2|4084.4|4086.8|4084|10
1605231790000|2020-11-13 01:43:10|4086.4|4083.6|4086.8|4084|4086.8|4084|4085.9|4083.1|6
1605231800000|2020-11-13 01:43:20|4086.3|4083.5|4086.3|4083.5|4086.4|4083.6|4085.8|4083|0
1605231810000|2020-11-13 01:43:30|4086.4|4083.6|4087.8|4085|4087.8|4085|4085.8|4083|6
1605231820000|2020-11-13 01:43:40|4088.8|4086|4088.9|4086.1|4088.9|4086.1|4088.8|4086|6
1605231830000|2020-11-13 01:43:50|4089.4|4086.6|4087.4|4084.6|4090.2|4087.4|4086.8|4084|64
1605231840000|2020-11-13 01:44:00|4087.2|4084.4|4087|4084.2|4087.2|4084.4|4086.8|4084|12
1605231850000|2020-11-13 01:44:10|4087.4|4084.6|4086.9|4084.1|4087.4|4084.6|4086.8|4084|6
1605231860000|2020-11-13 01:44:20|4087.3|4084.5|4087.8|4085|4087.8|4085|4087.3|4084.5|1
1605231870000|2020-11-13 01:44:30|4087.4|4084.6|4087.4|4084.6|4087.4|4084.6|4087.4|4084.6|0
1605231880000|2020-11-13 01:44:40|4086.8|4084|4086.4|4083.6|4086.9|4084.1|4086.4|4083.6|8
1605231900000|2020-11-13 01:45:00|4086.3|4083.5|4086.4|4083.6|4086.8|4084|4085.4|4082.6|12
1605231910000|2020-11-13 01:45:10|4086.9|4084.1|4086.9|4084.1|4087.4|4084.6|4086.9|4084.1|4
1605231920000|2020-11-13 01:45:20|4087.3|4084.5|4086.8|4084|4087.3|4084.5|4086.8|4084|1
1605231930000|2020-11-13 01:45:30|4087.3|4084.5|4087.4|4084.6|4087.4|4084.6|4086.9|4084.1|4
1605231940000|2020-11-13 01:45:40|4087.3|4084.5|4087.4|4084.6|4087.4|4084.6|4086.9|4084.1|4
1605231950000|2020-11-13 01:45:50|4086.2|4083.4|4085.4|4082.6|4086.2|4083.4|4085.4|4082.6|31
1605231960000|2020-11-13 01:46:00|4085.2|4082.4|4084.4|4081.6|4085.2|4082.4|4084.4|4081.6|8
1605231970000|2020-11-13 01:46:10|4083.8|4081|4083.4|4080.6|4083.8|4081|4083.4|4080.6|11
1605231980000|2020-11-13 01:46:20|4083.8|4081|4083.9|4081.1|4084.4|4081.6|4083.8|4081|14
1605231990000|2020-11-13 01:46:30|4084|4081.2|4084.4|4081.6|4084.4|4081.6|4084|4081.2|0
1605232000000|2020-11-13 01:46:40|4084.9|4082.1|4085.8|4083|4085.8|4083|4084.9|4082.1|2
1605232010000|2020-11-13 01:46:50|4085.9|4083.1|4085.8|4083|4085.9|4083.1|4085.8|4083|3
1605232020000|2020-11-13 01:47:00|4085.9|4083.1|4085.9|4083.1|4086.4|4083.6|4085.4|4082.6|3
1605232030000|2020-11-13 01:47:10|4086|4083.2|4085.8|4083|4086.3|4083.5|4085.8|4083|10
1605232040000|2020-11-13 01:47:20|4085.9|4083.1|4085.9|4083.1|4085.9|4083.1|4085.4|4082.6|5
1605232050000|2020-11-13 01:47:30|4085.8|4083|4086.4|4083.6|4086.4|4083.6|4085.8|4083|3
1605232060000|2020-11-13 01:47:40|4086.8|4084|4086.4|4083.6|4086.9|4084.1|4086.4|4083.6|6
1605232070000|2020-11-13 01:47:50|4086.8|4084|4086.4|4083.6|4086.9|4084.1|4086.4|4083.6|3
1605232080000|2020-11-13 01:48:00|4086.8|4084|4087.8|4085|4087.8|4085|4086.8|4084|2
1605232090000|2020-11-13 01:48:10|4087.9|4085.1|4089.8|4087|4089.8|4087|4087.9|4085.1|7
1605232100000|2020-11-13 01:48:20|4089.4|4086.6|4089.8|4087|4089.8|4087|4089.3|4086.5|0
1605232110000|2020-11-13 01:48:30|4090|4087.2|4089.4|4086.6|4090.8|4088|4089.4|4086.6|12
1605232120000|2020-11-13 01:48:40|4089.8|4087|4090.3|4087.5|4090.3|4087.5|4089.8|4087|1
1605232130000|2020-11-13 01:48:50|4090.4|4087.6|4090.4|4087.6|4090.8|4088|4090.4|4087.6|7
1605232140000|2020-11-13 01:49:00|4090.8|4088|4089.9|4087.1|4090.8|4088|4089.4|4086.6|11
1605232150000|2020-11-13 01:49:10|4090|4087.2|4090.4|4087.6|4090.4|4087.6|4090|4087.2|2
1605232160000|2020-11-13 01:49:20|4090.3|4087.5|4089.4|4086.6|4090.3|4087.5|4089.4|4086.6|2
1605232170000|2020-11-13 01:49:30|||||||||1
1605232180000|2020-11-13 01:49:40|4089.8|4087|4089.4|4086.6|4089.8|4087|4088.4|4085.6|9
1605232190000|2020-11-13 01:49:50|4088.8|4086|4088.9|4086.1|4089.4|4086.6|4088.8|4086|7
1605232200000|2020-11-13 01:50:00|4088.8|4086|4088.4|4085.6|4088.8|4086|4087.9|4085.1|3
1605232210000|2020-11-13 01:50:10|4087.9|4085.1|4087.4|4084.6|4088.4|4085.6|4087.4|4084.6|7
1605232220000|2020-11-13 01:50:20|4087.3|4084.5|4086.4|4083.6|4087.3|4084.5|4086.2|4083.4|21
1605232230000|2020-11-13 01:50:30|4086.8|4084|4086.9|4084.1|4087.4|4084.6|4086.8|4084|6
1605232240000|2020-11-13 01:50:40|4086.4|4083.6|4086.8|4084|4086.8|4084|4086.4|4083.6|1
1605232250000|2020-11-13 01:50:50|4086.9|4084.1|4086.8|4084|4086.9|4084.1|4086.8|4084|6
1605232260000|2020-11-13 01:51:00|4086.2|4083.4|4086.4|4083.6|4086.4|4083.6|4085.8|4083|18
1605232270000|2020-11-13 01:51:10|4086.8|4084|4086.4|4083.6|4086.8|4084|4086.4|4083.6|0
1605232280000|2020-11-13 01:51:20|4086.3|4083.5|4086.4|4083.6|4086.8|4084|4086.3|4083.5|1
1605232300000|2020-11-13 01:51:40|4086.8|4084|4086.4|4083.6|4087.4|4084.6|4086.4|4083.6|5
1605232310000|2020-11-13 01:51:50|4086.2|4083.4|4085.8|4083|4086.4|4083.6|4085.8|4083|4
1605232320000|2020-11-13 01:52:00|4086.3|4083.5|4085.8|4083|4086.8|4084|4085.8|4083|13
1605232330000|2020-11-13 01:52:10|4085.9|4083.1|4085.9|4083.1|4086.4|4083.6|4085.8|4083|9
1605232340000|2020-11-13 01:52:20|4086.4|4083.6|4085.8|4083|4086.4|4083.6|4085.8|4083|2
1605232350000|2020-11-13 01:52:30|4085.9|4083.1|4085.8|4083|4085.9|4083.1|4085.8|4083|4
1605232360000|2020-11-13 01:52:40|4086|4083.2|4084.4|4081.6|4086.4|4083.6|4083.4|4080.6|11
1605232370000|2020-11-13 01:52:50|4083.4|4080.6|4083.4|4080.6|4083.4|4080.6|4083.4|4080.6|3
1605232380000|2020-11-13 01:53:00|4083.6|4080.8|4082.8|4080|4084.3|4081.5|4082.4|4079.6|33
1605232390000|2020-11-13 01:53:10|4083|4080.2|4083.4|4080.6|4083.4|4080.6|4082.4|4079.6|18
1605232400000|2020-11-13 01:53:20|4083.3|4080.5|4082.4|4079.6|4083.3|4080.5|4082.4|4079.6|2
1605232410000|2020-11-13 01:53:30|4082.8|4080|4082.4|4079.6|4082.8|4080|4082.4|4079.6|1
1605232420000|2020-11-13 01:53:40|4082.9|4080.1|4082.9|4080.1|4083.4|4080.6|4082.8|4080|4
1605232430000|2020-11-13 01:53:50|4082.8|4080|4082.8|4080|4082.9|4080.1|4082.4|4079.6|5
1605232440000|2020-11-13 01:54:00|4082.4|4079.6|4082.4|4079.6|4082.9|4080.1|4082.3|4079.5|13
1605232450000|2020-11-13 01:54:10|4082.3|4079.5|4081.8|4079|4082.4|4079.6|4081.4|4078.6|5
1605232460000|2020-11-13 01:54:20|4081.4|4078.6|4081.9|4079.1|4081.9|4079.1|4080.4|4077.6|16
1605232470000|2020-11-13 01:54:30|4082|4079.2|4081.8|4079|4082.4|4079.6|4081.8|4079|5
1605232480000|2020-11-13 01:54:40|4081.9|4079.1|4081.9|4079.1|4082.4|4079.6|4081.9|4079.1|2
1605232490000|2020-11-13 01:54:50|4081.8|4079|4081.8|4079|4081.9|4079.1|4081.4|4078.6|0
1605232500000|2020-11-13 01:55:00|4081.4|4078.6|4081.8|4079|4081.8|4079|4081.4|4078.6|6
1605232510000|2020-11-13 01:55:10|4081.4|4078.6|4081.9|4079.1|4082.4|4079.6|4081.4|4078.6|12
1605232520000|2020-11-13 01:55:20|4081.8|4079|4080.8|4078|4081.8|4079|4080.8|4078|9
1605232530000|2020-11-13 01:55:30|4080.4|4077.6|4078.4|4075.6|4080.8|4078|4078|4075.2|75
1605232540000|2020-11-13 01:55:40|4078.2|4075.4|4079.4|4076.6|4079.4|4076.6|4077.9|4075.1|19
1605232550000|2020-11-13 01:55:50|4079|4076.2|4077.4|4074.6|4079|4076.2|4077.4|4074.6|21
1605232560000|2020-11-13 01:56:00|4077.5|4074.7|4074.4|4071.6|4078.4|4075.6|4073.4|4070.6|94
1605232570000|2020-11-13 01:56:10|4074.8|4072|4074.8|4072|4075.4|4072.6|4073.9|4071.1|55
1605232580000|2020-11-13 01:56:20|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.3|4071.5|4
1605232590000|2020-11-13 01:56:30|||||||||18
1605232600000|2020-11-13 01:56:40|4074.3|4071.5|4074.3|4071.5|4074.4|4071.6|4073.8|4071|5
1605232610000|2020-11-13 01:56:50|4074.4|4071.6|4072.9|4070.1|4074.4|4071.6|4072.4|4069.6|38
1605232620000|2020-11-13 01:57:00|4073|4070.2|4073.3|4070.5|4073.4|4070.6|4073|4070.2|15
1605232630000|2020-11-13 01:57:10|4072.9|4070.1|4072.4|4069.6|4073.4|4070.6|4072.4|4069.6|20
1605232640000|2020-11-13 01:57:20|4072.6|4069.8|4072.4|4069.6|4073.4|4070.6|4072.4|4069.6|21
1605232650000|2020-11-13 01:57:30|4072.3|4069.5|4071.8|4069|4072.3|4069.5|4070.4|4067.6|60
1605232660000|2020-11-13 01:57:40|4072.3|4069.5|4072.4|4069.6|4072.8|4070|4071.8|4069|21
1605232670000|2020-11-13 01:57:50|4072.5|4069.7|4073.4|4070.6|4073.4|4070.6|4072.5|4069.7|18
1605232680000|2020-11-13 01:58:00|4072.9|4070.1|4073.4|4070.6|4073.4|4070.6|4072.9|4070.1|37
1605232690000|2020-11-13 01:58:10|4073.6|4070.8|4074.4|4071.6|4074.4|4071.6|4073.6|4070.8|20
1605232700000|2020-11-13 01:58:20|||||||||6
1605232710000|2020-11-13 01:58:30|||||||||21
1605232720000|2020-11-13 01:58:40|||||||||10
1605232730000|2020-11-13 01:58:50|||||||||4
1605232740000|2020-11-13 01:59:00|4074.2|4071.4|4073.8|4071|4074.2|4071.4|4073.4|4070.6|14
1605232750000|2020-11-13 01:59:10|4073.9|4071.1|4074.4|4071.6|4074.4|4071.6|4073.8|4071|4
1605232760000|2020-11-13 01:59:20|4073.8|4071|4074.4|4071.6|4074.4|4071.6|4073.8|4071|8
1605232770000|2020-11-13 01:59:30|4074.3|4071.5|4073.4|4070.6|4074.3|4071.5|4072.8|4070|11
1605232780000|2020-11-13 01:59:40|4073.8|4071|4073.8|4071|4073.8|4071|4073.8|4071|4
1605232790000|2020-11-13 01:59:50|4074.4|4071.6|4073.4|4070.6|4074.4|4071.6|4072.8|4070|40
1605232800000|2020-11-13 02:00:00|4072.8|4070|4073.4|4070.6|4073.4|4070.6|4071.4|4068.6|49
1605232810000|2020-11-13 02:00:10|4072.9|4070.1|4075.4|4072.6|4075.4|4072.6|4072.9|4070.1|21
1605232820000|2020-11-13 02:00:20|4074.9|4072.1|4075.4|4072.6|4075.4|4072.6|4074.9|4072.1|11
1605232830000|2020-11-13 02:00:30|4075.2|4072.4|4074.9|4072.1|4075.2|4072.4|4074.9|4072.1|10
1605232840000|2020-11-13 02:00:40|4074.8|4072|4075.2|4072.4|4075.3|4072.5|4074.4|4071.6|1
1605232850000|2020-11-13 02:00:50|4075.3|4072.5|4075.2|4072.4|4075.4|4072.6|4074.8|4072|17
1605232860000|2020-11-13 02:01:00|4074.8|4072|4073.8|4071|4074.8|4072|4073.4|4070.6|18
1605232870000|2020-11-13 02:01:10|4073.4|4070.6|4073.8|4071|4073.9|4071.1|4073.4|4070.6|3
1605232880000|2020-11-13 02:01:20|4073.4|4070.6|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|6
1605232890000|2020-11-13 02:01:30|4073.8|4071|4073.4|4070.6|4074.3|4071.5|4073.4|4070.6|10
1605232900000|2020-11-13 02:01:40|4073.8|4071|4074.3|4071.5|4074.4|4071.6|4073.8|4071|13
1605232910000|2020-11-13 02:01:50|4073.9|4071.1|4074.4|4071.6|4074.4|4071.6|4073.8|4071|7
1605232920000|2020-11-13 02:02:00|4074.3|4071.5|4074.2|4071.4|4074.3|4071.5|4074.2|4071.4|3
1605232930000|2020-11-13 02:02:10|4073.8|4071|4072.8|4070|4073.8|4071|4072.8|4070|9
1605232940000|2020-11-13 02:02:20|4072.4|4069.6|4071.8|4069|4072.4|4069.6|4071.8|4069|16
1605232950000|2020-11-13 02:02:30|4072.3|4069.5|4071.8|4069|4072.3|4069.5|4071.8|4069|9
1605232960000|2020-11-13 02:02:40|4071.4|4068.6|4071.2|4068.4|4071.8|4069|4070.8|4068|55
1605232970000|2020-11-13 02:02:50|4070.8|4068|4071.3|4068.5|4071.4|4068.6|4070.8|4068|14
1605232980000|2020-11-13 02:03:00|4071.2|4068.4|4071.7|4068.9|4071.8|4069|4071.2|4068.4|7
1605232990000|2020-11-13 02:03:10|4071.3|4068.5|4071.7|4068.9|4071.7|4068.9|4071.3|4068.5|0
1605233000000|2020-11-13 02:03:20|4071.3|4068.5|4070.8|4068|4071.7|4068.9|4070.8|4068|18
1605233010000|2020-11-13 02:03:30|4071.2|4068.4|4071.2|4068.4|4071.8|4069|4070.8|4068|13
1605233020000|2020-11-13 02:03:40|4071.3|4068.5|4070.4|4067.6|4071.8|4069|4070.2|4067.4|35
1605233030000|2020-11-13 02:03:50|4070.8|4068|4070.8|4068|4070.8|4068|4070.4|4067.6|13
1605233040000|2020-11-13 02:04:00|4070.4|4067.6|4069.8|4067|4070.4|4067.6|4069.2|4066.4|55
1605233050000|2020-11-13 02:04:10|4069.6|4066.8|4069.3|4066.5|4069.8|4067|4069.2|4066.4|15
1605233060000|2020-11-13 02:04:20|4069.2|4066.4|4069.2|4066.4|4069.4|4066.6|4069.2|4066.4|3
1605233070000|2020-11-13 02:04:30|4068.4|4065.6|4067.8|4065|4068.8|4066|4067.4|4064.6|6
1605233080000|2020-11-13 02:04:40|4067.4|4064.6|4066.8|4064|4067.4|4064.6|4066.3|4063.5|53
1605233090000|2020-11-13 02:04:50|4066.4|4063.6|4064.8|4062|4068.2|4065.4|4064.8|4062|45
1605233100000|2020-11-13 02:05:00|4064.4|4061.6|4061.8|4059|4064.4|4061.6|4061.8|4059|122
1605233110000|2020-11-13 02:05:10|4061.4|4058.6|4063.4|4060.6|4063.8|4061|4061.3|4058.5|125
1605233120000|2020-11-13 02:05:20|4063.3|4060.5|4067.4|4064.6|4067.4|4064.6|4063.3|4060.5|153
1605233130000|2020-11-13 02:05:30|4067.8|4065|4067.8|4065|4068|4065.2|4067.4|4064.6|20
1605233140000|2020-11-13 02:05:40|4067.9|4065.1|4067.4|4064.6|4068|4065.2|4067.4|4064.6|30
1605233150000|2020-11-13 02:05:50|4066.9|4064.1|4067.4|4064.6|4067.4|4064.6|4066.8|4064|21
1605233160000|2020-11-13 02:06:00|||||||||1
1605233170000|2020-11-13 02:06:10|4067.6|4064.8|4068.8|4066|4068.8|4066|4067.6|4064.8|23
1605233180000|2020-11-13 02:06:20|4068.4|4065.6|4068.8|4066|4068.8|4066|4067.8|4065|21
1605233190000|2020-11-13 02:06:30|4068.9|4066.1|4069.8|4067|4069.8|4067|4068.4|4065.6|4
1605233200000|2020-11-13 02:06:40|4070.4|4067.6|4070.8|4068|4071.4|4068.6|4070.4|4067.6|16
1605233210000|2020-11-13 02:06:50|4070.4|4067.6|4070.4|4067.6|4070.4|4067.6|4069.8|4067|10
1605233220000|2020-11-13 02:07:00|4070.8|4068|4070.4|4067.6|4070.8|4068|4070.4|4067.6|12
1605233230000|2020-11-13 02:07:10|4070.8|4068|4071|4068.2|4071.8|4069|4070.4|4067.6|15
1605233240000|2020-11-13 02:07:20|4071.4|4068.6|4070.9|4068.1|4071.8|4069|4070.9|4068.1|14
1605233250000|2020-11-13 02:07:30|4070.8|4068|4071.8|4069|4071.8|4069|4070.8|4068|13
1605233260000|2020-11-13 02:07:40|4071.4|4068.6|4071.8|4069|4072.2|4069.4|4071.4|4068.6|9
1605233270000|2020-11-13 02:07:50|4071.3|4068.5|4071.4|4068.6|4071.8|4069|4071.3|4068.5|7
1605233280000|2020-11-13 02:08:00|4071.3|4068.5|4071.8|4069|4071.8|4069|4070.4|4067.6|10
1605233290000|2020-11-13 02:08:10|4071.4|4068.6|4071.8|4069|4072.3|4069.5|4071.4|4068.6|13
1605233300000|2020-11-13 02:08:20|4071.9|4069.1|4072.4|4069.6|4072.4|4069.6|4071.9|4069.1|18
1605233310000|2020-11-13 02:08:30|4072.3|4069.5|4071.8|4069|4072.3|4069.5|4071.4|4068.6|3
1605233320000|2020-11-13 02:08:40|4071.9|4069.1|4071.4|4068.6|4071.9|4069.1|4071.4|4068.6|6
1605233330000|2020-11-13 02:08:50|||||||||4
1605233340000|2020-11-13 02:09:00|||||||||14
1605233350000|2020-11-13 02:09:10|||||||||2
1605233370000|2020-11-13 02:09:30|4072.3|4069.5|4072.4|4069.6|4072.4|4069.6|4071.8|4069|27
1605233380000|2020-11-13 02:09:40|4071.9|4069.1|4071.4|4068.6|4071.9|4069.1|4071.4|4068.6|3
1605233390000|2020-11-13 02:09:50|4071.3|4068.5|4070.9|4068.1|4071.4|4068.6|4070.8|4068|8
1605233400000|2020-11-13 02:10:00|4070.8|4068|4070.4|4067.6|4071.4|4068.6|4070.4|4067.6|7
1605233410000|2020-11-13 02:10:10|||||||||1
1605233420000|2020-11-13 02:10:20|4070.8|4068|4070.4|4067.6|4071.4|4068.6|4070.4|4067.6|5
1605233430000|2020-11-13 02:10:30|4070.8|4068|4070.9|4068.1|4071.4|4068.6|4070.8|4068|5
1605233440000|2020-11-13 02:10:40|4071.3|4068.5|4071.4|4068.6|4071.4|4068.6|4070.8|4068|13
1605233450000|2020-11-13 02:10:50|4070.9|4068.1|4070.4|4067.6|4070.9|4068.1|4070.4|4067.6|18
1605233460000|2020-11-13 02:11:00|4069.9|4067.1|4069.9|4067.1|4069.9|4067.1|4069.8|4067|8
1605233470000|2020-11-13 02:11:10|4069.8|4067|4071.4|4068.6|4071.4|4068.6|4069.4|4066.6|5
1605233480000|2020-11-13 02:11:20|4070.4|4067.6|4069.8|4067|4070.9|4068.1|4069.4|4066.6|16
1605233490000|2020-11-13 02:11:30|4069.9|4067.1|4070.4|4067.6|4070.8|4068|4069.9|4067.1|2
1605233500000|2020-11-13 02:11:40|4070.8|4068|4070.4|4067.6|4070.8|4068|4070.4|4067.6|3
1605233510000|2020-11-13 02:11:50|||||||||2
1605233530000|2020-11-13 02:12:10|||||||||4
1605233550000|2020-11-13 02:12:30|4071.4|4068.6|4071.4|4068.6|4071.8|4069|4071.4|4068.6|13
1605233560000|2020-11-13 02:12:40|4071.3|4068.5|4069.9|4067.1|4071.3|4068.5|4069.4|4066.6|24
1605233570000|2020-11-13 02:12:50|4070.4|4067.6|4070.4|4067.6|4070.4|4067.6|4070.4|4067.6|0
1605233580000|2020-11-13 02:13:00|4070.6|4067.8|4070.9|4068.1|4071.4|4068.6|4070.4|4067.6|14
1605233590000|2020-11-13 02:13:10|4071.4|4068.6|4072.4|4069.6|4072.4|4069.6|4071.4|4068.6|4
1605233600000|2020-11-13 02:13:20|||||||||19
1605233610000|2020-11-13 02:13:30|4074.2|4071.4|4076.8|4074|4077.4|4074.6|4073.4|4070.6|87
1605233620000|2020-11-13 02:13:40|4076.4|4073.6|4075.4|4072.6|4077.2|4074.4|4075.4|4072.6|106
1605233630000|2020-11-13 02:13:50|4074.6|4071.8|4074.3|4071.5|4075.4|4072.6|4073.4|4070.6|54
1605233640000|2020-11-13 02:14:00|4074|4071.2|4072.4|4069.6|4074|4071.2|4071.4|4068.6|44
1605233650000|2020-11-13 02:14:10|||||||||4
1605233660000|2020-11-13 02:14:20|||||||||15
1605233670000|2020-11-13 02:14:30|||||||||5
1605233680000|2020-11-13 02:14:40|||||||||4
1605233690000|2020-11-13 02:14:50|4072|4069.2|4069.3|4066.5|4072|4069.2|4068.4|4065.6|59
1605233700000|2020-11-13 02:15:00|4069.4|4066.6|4068.4|4065.6|4069.8|4067|4068.4|4065.6|10
1605233710000|2020-11-13 02:15:10|4068.9|4066.1|4066.9|4064.1|4069.4|4066.6|4066.4|4063.6|32
1605233720000|2020-11-13 02:15:20|4067.4|4064.6|4065.9|4063.1|4067.4|4064.6|4065.8|4063|19
1605233730000|2020-11-13 02:15:30|4065.4|4062.6|4063.4|4060.6|4065.4|4062.6|4062.8|4060|76
1605233740000|2020-11-13 02:15:40|4063.8|4061|4058.9|4056.1|4064.4|4061.6|4058.8|4056|174
1605233750000|2020-11-13 02:15:50|4058.8|4056|4057.3|4054.5|4060.4|4057.6|4055.8|4053|163
1605233760000|2020-11-13 02:16:00|4057.8|4055|4057.4|4054.6|4057.8|4055|4056.2|4053.4|69
1605233770000|2020-11-13 02:16:10|4057.8|4055|4058.4|4055.6|4058.4|4055.6|4057.8|4055|15
1605233780000|2020-11-13 02:16:20|4058.6|4055.8|4057.9|4055.1|4059.4|4056.6|4056.4|4053.6|55
1605233790000|2020-11-13 02:16:30|4058.4|4055.6|4058.4|4055.6|4058.4|4055.6|4057.9|4055.1|15
1605233800000|2020-11-13 02:16:40|4058|4055.2|4058.8|4056|4059.4|4056.6|4057.9|4055.1|16
1605233810000|2020-11-13 02:16:50|4058.4|4055.6|4058.4|4055.6|4058.4|4055.6|4057.4|4054.6|14
1605233820000|2020-11-13 02:17:00|4058.8|4056|4057.9|4055.1|4058.8|4056|4057.8|4055|32
1605233830000|2020-11-13 02:17:10|4057.8|4055|4057.4|4054.6|4057.8|4055|4055.3|4052.5|51
1605233840000|2020-11-13 02:17:20|4056.4|4053.6|4056.4|4053.6|4056.8|4054|4055.9|4053.1|42
1605233850000|2020-11-13 02:17:30|4057.4|4054.6|4056.9|4054.1|4057.4|4054.6|4056.9|4054.1|15
1605233860000|2020-11-13 02:17:40|4057.4|4054.6|4056.4|4053.6|4057.4|4054.6|4056.4|4053.6|12
1605233870000|2020-11-13 02:17:50|||||||||2
1605233880000|2020-11-13 02:18:00|4056.8|4054|4053.8|4051|4056.9|4054.1|4052.8|4050|213
1605233890000|2020-11-13 02:18:10|4054.2|4051.4|4055.4|4052.6|4055.4|4052.6|4053.8|4051|36
1605233900000|2020-11-13 02:18:20|4053.4|4050.6|4052.4|4049.6|4053.8|4051|4051.4|4048.6|80
1605233910000|2020-11-13 02:18:30|4052.8|4050|4052.4|4049.6|4052.8|4050|4052.4|4049.6|5
1605233920000|2020-11-13 02:18:40|4053.4|4050.6|4054.4|4051.6|4054.4|4051.6|4053.4|4050.6|37
1605233930000|2020-11-13 02:18:50|4054.5|4051.7|4054.4|4051.6|4055.4|4052.6|4054.4|4051.6|29
1605233940000|2020-11-13 02:19:00|4054.6|4051.8|4055.8|4053|4056.4|4053.6|4054.6|4051.8|36
1605233950000|2020-11-13 02:19:10|4055.9|4053.1|4054.9|4052.1|4055.9|4053.1|4054.8|4052|11
1605233960000|2020-11-13 02:19:20|4055.4|4052.6|4055.4|4052.6|4055.4|4052.6|4055.4|4052.6|1
1605233970000|2020-11-13 02:19:30|4055|4052.2|4053.9|4051.1|4055|4052.2|4053.4|4050.6|28
1605233980000|2020-11-13 02:19:40|4054|4051.2|4051.4|4048.6|4054.4|4051.6|4051.4|4048.6|105
1605233990000|2020-11-13 02:19:50|4051.9|4049.1|4050.4|4047.6|4051.9|4049.1|4050.4|4047.6|39
1605234000000|2020-11-13 02:20:00|4050.8|4048|4051.4|4048.6|4051.9|4049.1|4050.8|4048|20
1605234010000|2020-11-13 02:20:10|4051.6|4048.8|4054.8|4052|4055.4|4052.6|4051.6|4048.8|49
1605234020000|2020-11-13 02:20:20|4054.9|4052.1|4055.8|4053|4055.8|4053|4054.8|4052|4
1605234030000|2020-11-13 02:20:30|4055.9|4053.1|4054.9|4052.1|4056|4053.2|4054.9|4052.1|12
1605234040000|2020-11-13 02:20:40|4055|4052.2|4054.9|4052.1|4055.8|4053|4054.8|4052|9
1605234050000|2020-11-13 02:20:50|4054.8|4052|4054.8|4052|4054.8|4052|4054.4|4051.6|7
1605234060000|2020-11-13 02:21:00|4054.9|4052.1|4056.8|4054|4056.8|4054|4054.9|4052.1|6
1605234070000|2020-11-13 02:21:10|4056.4|4053.6|4056.3|4053.5|4056.8|4054|4056.3|4053.5|4
1605234080000|2020-11-13 02:21:20|4056.4|4053.6|4056.3|4053.5|4056.8|4054|4055.4|4052.6|9
1605234090000|2020-11-13 02:21:30|4056.4|4053.6|4056.8|4054|4056.8|4054|4056.3|4053.5|13
1605234100000|2020-11-13 02:21:40|4057.4|4054.6|4055.3|4052.5|4057.4|4054.6|4055.3|4052.5|19
1605234110000|2020-11-13 02:21:50|4055.4|4052.6|4055.4|4052.6|4055.4|4052.6|4055.4|4052.6|2
1605234120000|2020-11-13 02:22:00|4055.8|4053|4055.8|4053|4055.9|4053.1|4054.4|4051.6|20
1605234130000|2020-11-13 02:22:10|4054.8|4052|4055.8|4053|4055.8|4053|4054.8|4052|10
1605234140000|2020-11-13 02:22:20|4055.9|4053.1|4056.4|4053.6|4056.4|4053.6|4055.8|4053|7
1605234150000|2020-11-13 02:22:30|4056.8|4054|4057.4|4054.6|4057.4|4054.6|4056.4|4053.6|19
1605234160000|2020-11-13 02:22:40|4056.9|4054.1|4056.9|4054.1|4057.4|4054.6|4056.9|4054.1|8
1605234170000|2020-11-13 02:22:50|4056.8|4054|4055.9|4053.1|4056.8|4054|4055.9|4053.1|9
1605234180000|2020-11-13 02:23:00|4056.4|4053.6|4056.8|4054|4056.8|4054|4055.9|4053.1|2
1605234190000|2020-11-13 02:23:10|4056.9|4054.1|4056.9|4054.1|4057.3|4054.5|4056.8|4054|5
1605234200000|2020-11-13 02:23:20|4056.8|4054|4056.8|4054|4056.8|4054|4056.8|4054|1
1605234210000|2020-11-13 02:23:30|4056.4|4053.6|4055.8|4053|4056.4|4053.6|4055.8|4053|6
1605234220000|2020-11-13 02:23:40|4056.2|4053.4|4055.8|4053|4056.3|4053.5|4055.8|4053|6
1605234230000|2020-11-13 02:23:50|||||||||4
1605234240000|2020-11-13 02:24:00|4055.9|4053.1|4056.8|4054|4056.9|4054.1|4055.9|4053.1|18
1605234250000|2020-11-13 02:24:10|4055.9|4053.1|4053.8|4051|4055.9|4053.1|4053.8|4051|21
1605234260000|2020-11-13 02:24:20|4053.4|4050.6|4054.4|4051.6|4054.8|4052|4053.4|4050.6|17
1605234270000|2020-11-13 02:24:30|4054.6|4051.8|4056.4|4053.6|4056.4|4053.6|4054.6|4051.8|12
1605234280000|2020-11-13 02:24:40|4056.8|4054|4056.4|4053.6|4056.8|4054|4056.3|4053.5|3
1605234290000|2020-11-13 02:24:50|4056.3|4053.5|4055.8|4053|4056.3|4053.5|4055.8|4053|3
1605234300000|2020-11-13 02:25:00|||||||||7
1605234310000|2020-11-13 02:25:10|4056|4053.2|4056.8|4054|4056.8|4054|4056|4053.2|8
1605234330000|2020-11-13 02:25:30|4056.4|4053.6|4056.8|4054|4056.8|4054|4056.2|4053.4|3
1605234340000|2020-11-13 02:25:40|4057.4|4054.6|4056.8|4054|4057.4|4054.6|4056.4|4053.6|7
1605234350000|2020-11-13 02:25:50|4056.4|4053.6|4057.2|4054.4|4057.4|4054.6|4056.4|4053.6|6
1605234360000|2020-11-13 02:26:00|4056.8|4054|4056.8|4054|4056.8|4054|4056.4|4053.6|2
1605234370000|2020-11-13 02:26:10|||||||||1
1605234380000|2020-11-13 02:26:20|||||||||3
1605234410000|2020-11-13 02:26:50|||||||||1
1605234420000|2020-11-13 02:27:00|4056.3|4053.5|4056.8|4054|4056.8|4054|4056.3|4053.5|5
1605234430000|2020-11-13 02:27:10|||||||||7
1605234440000|2020-11-13 02:27:20|||||||||1
1605234450000|2020-11-13 02:27:30|4057.4|4054.6|4057.8|4055|4057.8|4055|4057.4|4054.6|18
1605234460000|2020-11-13 02:27:40|4057.4|4054.6|4057.3|4054.5|4057.4|4054.6|4057.3|4054.5|2
1605234470000|2020-11-13 02:27:50|4057|4054.2|4052.4|4049.6|4057|4054.2|4052.4|4049.6|97
1605234480000|2020-11-13 02:28:00|4052.8|4050|4050.8|4048|4052.8|4050|4050.6|4047.8|24
1605234490000|2020-11-13 02:28:10|4051|4048.2|4051.8|4049|4052.6|4049.8|4051|4048.2|14
1605234500000|2020-11-13 02:28:20|4051.2|4048.4|4050.8|4048|4051.2|4048.4|4050.8|4048|6
1605234510000|2020-11-13 02:28:30|4050.9|4048.1|4051.4|4048.6|4051.4|4048.6|4050.9|4048.1|5
1605234520000|2020-11-13 02:28:40|4051.6|4048.8|4052.4|4049.6|4052.8|4050|4051.6|4048.8|15
1605234530000|2020-11-13 02:28:50|||||||||25
1605234540000|2020-11-13 02:29:00|||||||||1
1605234550000|2020-11-13 02:29:10|4052.8|4050|4053.4|4050.6|4053.4|4050.6|4052.4|4049.6|2
1605234560000|2020-11-13 02:29:20|4053.8|4051|4053.8|4051|4053.8|4051|4053.8|4051|9
1605234570000|2020-11-13 02:29:30|4053.9|4051.1|4053.9|4051.1|4054.4|4051.6|4053.8|4051|27
1605234580000|2020-11-13 02:29:40|4054.4|4051.6|4054.8|4052|4055.4|4052.6|4054.4|4051.6|14
1605234590000|2020-11-13 02:29:50|4054.9|4052.1|4054.8|4052|4054.9|4052.1|4054.4|4051.6|2
1605234600000|2020-11-13 02:30:00|4054.4|4051.6|4053.8|4051|4054.8|4052|4052.8|4050|17
1605234610000|2020-11-13 02:30:10|4053.9|4051.1|4054.8|4052|4055.4|4052.6|4053.9|4051.1|12
1605234620000|2020-11-13 02:30:20|4055|4052.2|4055.4|4052.6|4055.4|4052.6|4054.8|4052|1
1605234630000|2020-11-13 02:30:30|4055.3|4052.5|4055.4|4052.6|4055.4|4052.6|4054.8|4052|47
1605234640000|2020-11-13 02:30:40|4055.2|4052.4|4053.8|4051|4055.2|4052.4|4053.4|4050.6|9
1605234650000|2020-11-13 02:30:50|4053.4|4050.6|4053.8|4051|4053.9|4051.1|4053.3|4050.5|11
1605234660000|2020-11-13 02:31:00|4053.9|4051.1|4052.9|4050.1|4053.9|4051.1|4052.8|4050|33
1605234670000|2020-11-13 02:31:10|4052.8|4050|4051.8|4049|4052.8|4050|4051.8|4049|7
1605234680000|2020-11-13 02:31:20|4051.6|4048.8|4050.8|4048|4051.6|4048.8|4050.4|4047.6|12
1605234690000|2020-11-13 02:31:30|4050.9|4048.1|4051.4|4048.6|4051.8|4049|4050.4|4047.6|38
1605234700000|2020-11-13 02:31:40|4050.9|4048.1|4050.9|4048.1|4050.9|4048.1|4050.9|4048.1|5
1605234710000|2020-11-13 02:31:50|4050.8|4048|4050.9|4048.1|4050.9|4048.1|4050.8|4048|1
1605234720000|2020-11-13 02:32:00|4051.4|4048.6|4051.8|4049|4051.8|4049|4051.4|4048.6|0
1605234730000|2020-11-13 02:32:10|4051.9|4049.1|4051.8|4049|4052.8|4050|4051.8|4049|6
1605234740000|2020-11-13 02:32:20|4051.9|4049.1|4050.9|4048.1|4052.4|4049.6|4050.4|4047.6|20
1605234750000|2020-11-13 02:32:30|4050.8|4048|4050.9|4048.1|4051.8|4049|4050.8|4048|8
1605234760000|2020-11-13 02:32:40|4050.8|4048|4049.9|4047.1|4051.4|4048.6|4049.9|4047.1|17
1605234770000|2020-11-13 02:32:50|4050.4|4047.6|4049.4|4046.6|4050.4|4047.6|4049.4|4046.6|46
1605234780000|2020-11-13 02:33:00|4049.8|4047|4049.4|4046.6|4049.8|4047|4049.2|4046.4|117
1605234790000|2020-11-13 02:33:10|4049.6|4046.8|4047.2|4044.4|4049.6|4046.8|4047.2|4044.4|93
1605234800000|2020-11-13 02:33:20|4047.4|4044.6|4047.7|4044.9|4047.8|4045|4047.2|4044.4|21
1605234810000|2020-11-13 02:33:30|4047.6|4044.8|4047.7|4044.9|4047.8|4045|4047.2|4044.4|30
1605234820000|2020-11-13 02:33:40|4047.8|4045|4049.2|4046.4|4049.2|4046.4|4047.8|4045|9
1605234830000|2020-11-13 02:33:50|4049.7|4046.9|4049.8|4047|4049.8|4047|4049.2|4046.4|4
1605234840000|2020-11-13 02:34:00|4049.9|4047.1|4050.8|4048|4050.8|4048|4049.9|4047.1|23
1605234850000|2020-11-13 02:34:10|4050.9|4048.1|4051.8|4049|4052.2|4049.4|4050.8|4048|11
1605234860000|2020-11-13 02:34:20|4051.9|4049.1|4051.8|4049|4051.9|4049.1|4051.4|4048.6|11
1605234870000|2020-11-13 02:34:30|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|0
1605234880000|2020-11-13 02:34:40|4051.2|4048.4|4050.9|4048.1|4051.4|4048.6|4050.8|4048|16
1605234890000|2020-11-13 02:34:50|4050.8|4048|4050.8|4048|4050.9|4048.1|4050.8|4048|5
1605234900000|2020-11-13 02:35:00|4050.9|4048.1|4048.8|4046|4050.9|4048.1|4048.4|4045.6|25
1605234910000|2020-11-13 02:35:10|4048.9|4046.1|4049.2|4046.4|4049.4|4046.6|4048.4|4045.6|7
1605234920000|2020-11-13 02:35:20|4049.3|4046.5|4049.8|4047|4049.8|4047|4049.3|4046.5|13
1605234930000|2020-11-13 02:35:30|4049.9|4047.1|4050.8|4048|4050.8|4048|4049.9|4047.1|2
1605234940000|2020-11-13 02:35:40|4050.2|4047.4|4050.8|4048|4050.8|4048|4050.2|4047.4|6
1605234950000|2020-11-13 02:35:50|4051.3|4048.5|4051.4|4048.6|4051.4|4048.6|4051.2|4048.4|5
1605234960000|2020-11-13 02:36:00|4051.3|4048.5|4051.4|4048.6|4051.4|4048.6|4051.3|4048.5|4
1605234970000|2020-11-13 02:36:10|4051.2|4048.4|4051.4|4048.6|4051.4|4048.6|4051.2|4048.4|9
1605234980000|2020-11-13 02:36:20|4051.3|4048.5|4051.4|4048.6|4051.4|4048.6|4051.3|4048.5|1
1605234990000|2020-11-13 02:36:30|||||||||1
1605235000000|2020-11-13 02:36:40|4051.8|4049|4052.8|4050|4052.8|4050|4051.8|4049|9
1605235010000|2020-11-13 02:36:50|4052.7|4049.9|4052.3|4049.5|4052.8|4050|4052.2|4049.4|5
1605235020000|2020-11-13 02:37:00|4052.2|4049.4|4052.8|4050|4052.8|4050|4052.2|4049.4|5
1605235030000|2020-11-13 02:37:10|4053.8|4051|4053.8|4051|4053.8|4051|4053.2|4050.4|11
1605235040000|2020-11-13 02:37:20|4054.2|4051.4|4054.2|4051.4|4054.2|4051.4|4054.2|4051.4|1
1605235050000|2020-11-13 02:37:30|4053.8|4051|4053.8|4051|4054.2|4051.4|4053.2|4050.4|15
1605235060000|2020-11-13 02:37:40|||||||||3
1605235070000|2020-11-13 02:37:50|||||||||1
1605235080000|2020-11-13 02:38:00|4054.2|4051.4|4053.8|4051|4054.2|4051.4|4053.8|4051|1
1605235090000|2020-11-13 02:38:10|4054.2|4051.4|4054.2|4051.4|4054.8|4052|4054.2|4051.4|8
1605235100000|2020-11-13 02:38:20|4054.7|4051.9|4054.8|4052|4054.8|4052|4054.2|4051.4|6
1605235110000|2020-11-13 02:38:30|4054.3|4051.5|4054.8|4052|4054.9|4052.1|4054.3|4051.5|19
1605235120000|2020-11-13 02:38:40|4054.4|4051.6|4054.8|4052|4054.8|4052|4054.3|4051.5|9
1605235130000|2020-11-13 02:38:50|4054.4|4051.6|4054.4|4051.6|4054.4|4051.6|4054.4|4051.6|3
1605235140000|2020-11-13 02:39:00|4054.3|4051.5|4054.8|4052|4054.8|4052|4054.2|4051.4|12
1605235150000|2020-11-13 02:39:10|4054.4|4051.6|4054.8|4052|4054.8|4052|4054.4|4051.6|6
1605235160000|2020-11-13 02:39:20|4054.4|4051.6|4054.8|4052|4054.8|4052|4054.4|4051.6|0
1605235170000|2020-11-13 02:39:30|||||||||5
1605235180000|2020-11-13 02:39:40|4055.2|4052.4|4054.8|4052|4055.2|4052.4|4054.8|4052|2
1605235190000|2020-11-13 02:39:50|4055.2|4052.4|4054.8|4052|4055.2|4052.4|4054.8|4052|7
1605235200000|2020-11-13 02:40:00|4054.4|4051.6|4054.8|4052|4054.8|4052|4054.4|4051.6|13
1605235210000|2020-11-13 02:40:10|4054.4|4051.6|4054.4|4051.6|4054.8|4052|4054.4|4051.6|5
1605235220000|2020-11-13 02:40:20|4054.8|4052|4054.8|4052|4054.8|4052|4054.4|4051.6|5
1605235230000|2020-11-13 02:40:30|4054.4|4051.6|4054.4|4051.6|4054.8|4052|4054.4|4051.6|1
1605235240000|2020-11-13 02:40:40|||||||||1
1605235250000|2020-11-13 02:40:50|4054.8|4052|4054.8|4052|4054.8|4052|4054.4|4051.6|1
1605235260000|2020-11-13 02:41:00|4055.2|4052.4|4055.2|4052.4|4057.4|4054.6|4054.8|4052|89
1605235270000|2020-11-13 02:41:10|4054.6|4051.8|4054.8|4052|4054.8|4052|4054.2|4051.4|33
1605235280000|2020-11-13 02:41:20|4055.2|4052.4|4054.4|4051.6|4055.2|4052.4|4054.4|4051.6|0
1605235290000|2020-11-13 02:41:30|4054.3|4051.5|4054.2|4051.4|4054.3|4051.5|4054.2|4051.4|13
1605235300000|2020-11-13 02:41:40|4053.8|4051|4051.2|4048.4|4053.8|4051|4051.2|4048.4|61
1605235310000|2020-11-13 02:41:50|4051.4|4048.6|4051.8|4049|4052.1|4049.3|4051.2|4048.4|11
1605235320000|2020-11-13 02:42:00|4051.4|4048.6|4051.2|4048.4|4051.4|4048.6|4051.2|4048.4|5
1605235330000|2020-11-13 02:42:10|4050.4|4047.6|4050.3|4047.5|4050.4|4047.6|4049.8|4047|12
1605235340000|2020-11-13 02:42:20|4050.4|4047.6|4050.4|4047.6|4050.4|4047.6|4050.2|4047.4|1
1605235350000|2020-11-13 02:42:30|4050.3|4047.5|4050.7|4047.9|4050.8|4048|4050.2|4047.4|7
1605235360000|2020-11-13 02:42:40|4050.8|4048|4050.8|4048|4050.8|4048|4049.8|4047|4
1605235370000|2020-11-13 02:42:50|4050.4|4047.6|4050.8|4048|4051.2|4048.4|4050.4|4047.6|6
1605235380000|2020-11-13 02:43:00|4051.2|4048.4|4049.8|4047|4051.2|4048.4|4049.8|4047|12
1605235390000|2020-11-13 02:43:10|4050.2|4047.4|4050.2|4047.4|4050.4|4047.6|4050.2|4047.4|6
1605235400000|2020-11-13 02:43:20|4049.8|4047|4050.3|4047.5|4050.3|4047.5|4049.8|4047|3
1605235410000|2020-11-13 02:43:30|4050.2|4047.4|4049.8|4047|4050.2|4047.4|4049.8|4047|1
1605235420000|2020-11-13 02:43:40|4049.9|4047.1|4049.8|4047|4050.4|4047.6|4049.4|4046.6|7
1605235430000|2020-11-13 02:43:50|4050.4|4047.6|4049.8|4047|4050.8|4048|4049.4|4046.6|6
1605235440000|2020-11-13 02:44:00|4049.9|4047.1|4050.3|4047.5|4050.4|4047.6|4049.9|4047.1|4
1605235450000|2020-11-13 02:44:10|4050.4|4047.6|4050.8|4048|4050.8|4048|4050.4|4047.6|2
1605235460000|2020-11-13 02:44:20|4050.4|4047.6|4050.8|4048|4050.8|4048|4050.4|4047.6|4
1605235470000|2020-11-13 02:44:30|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|0
1605235480000|2020-11-13 02:44:40|||||||||1
1605235490000|2020-11-13 02:44:50|4051.3|4048.5|4051.4|4048.6|4051.8|4049|4050.8|4048|16
1605235500000|2020-11-13 02:45:00|4051.8|4049|4051.3|4048.5|4051.8|4049|4050.8|4048|5
1605235510000|2020-11-13 02:45:10|4051.4|4048.6|4052.8|4050|4052.8|4050|4051.4|4048.6|5
1605235520000|2020-11-13 02:45:20|4053.2|4050.4|4052.8|4050|4053.2|4050.4|4052.8|4050|5
1605235530000|2020-11-13 02:45:30|4053.2|4050.4|4052.8|4050|4053.4|4050.6|4052.8|4050|11
1605235540000|2020-11-13 02:45:40|4052.4|4049.6|4051.3|4048.5|4052.8|4050|4051.2|4048.4|18
1605235550000|2020-11-13 02:45:50|4051.4|4048.6|4050.8|4048|4051.4|4048.6|4050.8|4048|1
1605235560000|2020-11-13 02:46:00|4051.2|4048.4|4050.8|4048|4051.3|4048.5|4050.8|4048|9
1605235570000|2020-11-13 02:46:10|4050.4|4047.6|4050.2|4047.4|4050.4|4047.6|4048.4|4045.6|67
1605235580000|2020-11-13 02:46:20|4049.8|4047|4050.4|4047.6|4052.2|4049.4|4049.8|4047|16
1605235590000|2020-11-13 02:46:30|4050.8|4048|4050.3|4047.5|4050.8|4048|4050.2|4047.4|6
1605235600000|2020-11-13 02:46:40|4050.4|4047.6|4050.3|4047.5|4050.4|4047.6|4049.4|4046.6|3
1605235610000|2020-11-13 02:46:50|4050.4|4047.6|4049.4|4046.6|4050.4|4047.6|4049|4046.2|12
1605235620000|2020-11-13 02:47:00|4049.8|4047|4048.8|4046|4049.8|4047|4048.8|4046|6
1605235630000|2020-11-13 02:47:10|4049.4|4046.6|4049.4|4046.6|4049.8|4047|4049.3|4046.5|4
1605235640000|2020-11-13 02:47:20|4049.8|4047|4049.8|4047|4049.8|4047|4049.8|4047|1
1605235650000|2020-11-13 02:47:30|4049.4|4046.6|4049.8|4047|4049.8|4047|4049.4|4046.6|0
1605235660000|2020-11-13 02:47:40|4049.4|4046.6|4049.2|4046.4|4049.8|4047|4049.2|4046.4|18
1605235670000|2020-11-13 02:47:50|4049.4|4046.6|4049.3|4046.5|4049.8|4047|4049.2|4046.4|14
1605235680000|2020-11-13 02:48:00|4049.2|4046.4|4049.2|4046.4|4049.8|4047|4048.8|4046|6
1605235690000|2020-11-13 02:48:10|4048.8|4046|4048.8|4046|4049.2|4046.4|4048.4|4045.6|1
1605235700000|2020-11-13 02:48:20|4048.2|4045.4|4050.2|4047.4|4050.2|4047.4|4048.2|4045.4|14
1605235710000|2020-11-13 02:48:30|4049.8|4047|4048.2|4045.4|4050.2|4047.4|4048.2|4045.4|12
1605235720000|2020-11-13 02:48:40|4048.3|4045.5|4048.3|4045.5|4048.8|4046|4048.2|4045.4|4
1605235730000|2020-11-13 02:48:50|4048.4|4045.6|4049.2|4046.4|4049.2|4046.4|4048.4|4045.6|2
1605235740000|2020-11-13 02:49:00|4048.8|4046|4048.4|4045.6|4049.2|4046.4|4048.4|4045.6|6
1605235750000|2020-11-13 02:49:10|4048.8|4046|4048.2|4045.4|4049.2|4046.4|4048.2|4045.4|4
1605235760000|2020-11-13 02:49:20|4048.8|4046|4049.2|4046.4|4049.2|4046.4|4048.8|4046|6
1605235770000|2020-11-13 02:49:30|4049.3|4046.5|4051.2|4048.4|4051.2|4048.4|4049.3|4046.5|13
1605235780000|2020-11-13 02:49:40|4050.8|4048|4051.8|4049|4052.2|4049.4|4050.7|4047.9|20
1605235790000|2020-11-13 02:49:50|4051.3|4048.5|4052.2|4049.4|4052.2|4049.4|4051.3|4048.5|8
1605235800000|2020-11-13 02:50:00|4052.8|4050|4053.8|4051|4054.2|4051.4|4052.8|4050|12
1605235810000|2020-11-13 02:50:10|4054.2|4051.4|4054.4|4051.6|4054.8|4052|4054.2|4051.4|32
1605235820000|2020-11-13 02:50:20|4054.8|4052|4054.3|4051.5|4055.2|4052.4|4054.2|4051.4|10
1605235830000|2020-11-13 02:50:30|4054.2|4051.4|4053.8|4051|4054.2|4051.4|4053.8|4051|1
1605235840000|2020-11-13 02:50:40|4053.4|4050.6|4053.4|4050.6|4053.8|4051|4053.4|4050.6|3
1605235850000|2020-11-13 02:50:50|4053.3|4050.5|4053.4|4050.6|4053.4|4050.6|4052.8|4050|7
1605235860000|2020-11-13 02:51:00|4053.8|4051|4053.2|4050.4|4053.8|4051|4052.8|4050|3
1605235870000|2020-11-13 02:51:10|4053.3|4050.5|4053.8|4051|4053.8|4051|4053.2|4050.4|6
1605235880000|2020-11-13 02:51:20|4053.4|4050.6|4053.2|4050.4|4053.8|4051|4053.2|4050.4|2
1605235890000|2020-11-13 02:51:30|4053.3|4050.5|4053.4|4050.6|4053.8|4051|4053.3|4050.5|3
1605235900000|2020-11-13 02:51:40|4053.3|4050.5|4052.8|4050|4053.4|4050.6|4052.8|4050|5
1605235910000|2020-11-13 02:51:50|4052.4|4049.6|4051.8|4049|4052.8|4050|4051.8|4049|5
1605235920000|2020-11-13 02:52:00|4052|4049.2|4053.3|4050.5|4053.4|4050.6|4052|4049.2|10
1605235930000|2020-11-13 02:52:10|4053.2|4050.4|4052.4|4049.6|4053.2|4050.4|4052.4|4049.6|1
1605235940000|2020-11-13 02:52:20|4052.8|4050|4051.8|4049|4052.8|4050|4051.4|4048.6|7
1605235950000|2020-11-13 02:52:30|4051.4|4048.6|4051.8|4049|4052.2|4049.4|4051.4|4048.6|4
1605235960000|2020-11-13 02:52:40|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|0
1605235970000|2020-11-13 02:52:50|4051.8|4049|4051.3|4048.5|4052.3|4049.5|4051.3|4048.5|6
1605235980000|2020-11-13 02:53:00|4050.9|4048.1|4052.2|4049.4|4052.4|4049.6|4050.8|4048|6
1605235990000|2020-11-13 02:53:10|4051.8|4049|4051.8|4049|4051.9|4049.1|4051.8|4049|1
1605236000000|2020-11-13 02:53:20|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|1
1605236020000|2020-11-13 02:53:40|4051.8|4049|4052.4|4049.6|4052.4|4049.6|4051.8|4049|2
1605236030000|2020-11-13 02:53:50|4052.2|4049.4|4051.8|4049|4052.4|4049.6|4051.4|4048.6|13
1605236040000|2020-11-13 02:54:00|4052|4049.2|4051.4|4048.6|4052.8|4050|4051.4|4048.6|6
1605236050000|2020-11-13 02:54:10|4051.8|4049|4051.4|4048.6|4051.8|4049|4051.4|4048.6|1
1605236060000|2020-11-13 02:54:20|4051.8|4049|4051.8|4049|4052.4|4049.6|4051.8|4049|5
1605236070000|2020-11-13 02:54:30|4052|4049.2|4050.4|4047.6|4052.3|4049.5|4050.4|4047.6|15
1605236080000|2020-11-13 02:54:40|4050.2|4047.4|4051.4|4048.6|4051.8|4049|4049.8|4047|10
1605236090000|2020-11-13 02:54:50|4050.8|4048|4051.3|4048.5|4051.4|4048.6|4050.8|4048|8
1605236100000|2020-11-13 02:55:00|4051.4|4048.6|4051.8|4049|4051.8|4049|4050.8|4048|9
1605236110000|2020-11-13 02:55:10|4051.4|4048.6|4051.8|4049|4051.8|4049|4051.4|4048.6|3
1605236120000|2020-11-13 02:55:20|4051.4|4048.6|4052.2|4049.4|4052.2|4049.4|4051.4|4048.6|2
1605236130000|2020-11-13 02:55:30|4051.8|4049|4051.4|4048.6|4051.8|4049|4051.4|4048.6|0
1605236140000|2020-11-13 02:55:40|4051.3|4048.5|4051.4|4048.6|4051.4|4048.6|4050.4|4047.6|3
1605236150000|2020-11-13 02:55:50|4051.8|4049|4050.3|4047.5|4051.8|4049|4050.3|4047.5|56
1605236160000|2020-11-13 02:56:00|4050.4|4047.6|4050.3|4047.5|4050.8|4048|4050.3|4047.5|1
1605236170000|2020-11-13 02:56:10|4050.2|4047.4|4048.8|4046|4050.2|4047.4|4048.4|4045.6|17
1605236180000|2020-11-13 02:56:20|4049.2|4046.4|4047.8|4045|4049.2|4046.4|4047.8|4045|28
1605236190000|2020-11-13 02:56:30|4047.4|4044.6|4046.8|4044|4048.3|4045.5|4046.4|4043.6|16
1605236200000|2020-11-13 02:56:40|4046.4|4043.6|4044.8|4042|4046.4|4043.6|4044.4|4041.6|91
1605236210000|2020-11-13 02:56:50|4044.4|4041.6|4042.9|4040.1|4044.4|4041.6|4042.4|4039.6|58
1605236220000|2020-11-13 02:57:00|4042.8|4040|4043.8|4041|4043.8|4041|4042.4|4039.6|14
1605236230000|2020-11-13 02:57:10|4043.9|4041.1|4043.8|4041|4044.4|4041.6|4043.4|4040.6|23
1605236240000|2020-11-13 02:57:20|4043.9|4041.1|4044.4|4041.6|4044.4|4041.6|4043.8|4041|8
1605236250000|2020-11-13 02:57:30|4045.4|4042.6|4043.4|4040.6|4045.4|4042.6|4043.4|4040.6|62
1605236260000|2020-11-13 02:57:40|4043.8|4041|4044.4|4041.6|4044.4|4041.6|4043.4|4040.6|19
1605236270000|2020-11-13 02:57:50|4044.3|4041.5|4043.4|4040.6|4044.3|4041.5|4043.4|4040.6|4
1605236280000|2020-11-13 02:58:00|4043|4040.2|4043.4|4040.6|4044.3|4041.5|4043|4040.2|16
1605236290000|2020-11-13 02:58:10|4044.2|4041.4|4044.4|4041.6|4044.4|4041.6|4043.9|4041.1|42
1605236300000|2020-11-13 02:58:20|4044.8|4042|4044.4|4041.6|4044.8|4042|4043.8|4041|3
1605236310000|2020-11-13 02:58:30|4044.3|4041.5|4043.8|4041|4044.3|4041.5|4043.8|4041|2
1605236320000|2020-11-13 02:58:40|4043.9|4041.1|4044.4|4041.6|4044.4|4041.6|4043.9|4041.1|4
1605236330000|2020-11-13 02:58:50|4044.3|4041.5|4043.4|4040.6|4044.3|4041.5|4043.4|4040.6|2
1605236340000|2020-11-13 02:59:00|4043.3|4040.5|4043.3|4040.5|4043.8|4041|4043.2|4040.4|20
1605236350000|2020-11-13 02:59:10|4043.4|4040.6|4043.3|4040.5|4043.4|4040.6|4043.2|4040.4|10
1605236360000|2020-11-13 02:59:20|4043.2|4040.4|4043.2|4040.4|4043.2|4040.4|4042.8|4040|6
1605236370000|2020-11-13 02:59:30|4042.8|4040|4042.2|4039.4|4042.8|4040|4042.2|4039.4|24
1605236380000|2020-11-13 02:59:40|4042.8|4040|4042.2|4039.4|4042.8|4040|4042.2|4039.4|27
1605236390000|2020-11-13 02:59:50|4042.3|4039.5|4042.3|4039.5|4042.3|4039.5|4042.3|4039.5|19
1605236400000|2020-11-13 03:00:00|4042.7|4039.9|4043.2|4040.4|4043.2|4040.4|4042.2|4039.4|27
1605236410000|2020-11-13 03:00:10|4043.8|4041|4044.8|4042|4044.8|4042|4043.8|4041|44
1605236420000|2020-11-13 03:00:20|4044.4|4041.6|4044.8|4042|4044.8|4042|4044.4|4041.6|3
1605236430000|2020-11-13 03:00:30|4045.2|4042.4|4046.2|4043.4|4046.2|4043.4|4044.4|4041.6|16
1605236440000|2020-11-13 03:00:40|4045.8|4043|4046.8|4044|4046.8|4044|4045.8|4043|10
1605236450000|2020-11-13 03:00:50|4047.2|4044.4|4046.8|4044|4047.2|4044.4|4046.8|4044|13
1605236460000|2020-11-13 03:01:00|4047.2|4044.4|4048.2|4045.4|4048.8|4046|4047.2|4044.4|35
1605236470000|2020-11-13 03:01:10|4048.8|4046|4049.3|4046.5|4049.4|4046.6|4048.4|4045.6|27
1605236480000|2020-11-13 03:01:20|4049.4|4046.6|4049.3|4046.5|4049.4|4046.6|4049.3|4046.5|20
1605236490000|2020-11-13 03:01:30|4049.2|4046.4|4049.4|4046.6|4049.4|4046.6|4049.2|4046.4|10
1605236500000|2020-11-13 03:01:40|4049.3|4046.5|4049.2|4046.4|4049.8|4047|4049.2|4046.4|4
1605236510000|2020-11-13 03:01:50|4049.4|4046.6|4049.8|4047|4049.8|4047|4049.3|4046.5|2
1605236520000|2020-11-13 03:02:00|4050.2|4047.4|4051.4|4048.6|4051.4|4048.6|4049.8|4047|19
1605236530000|2020-11-13 03:02:10|4051.3|4048.5|4050.8|4048|4051.4|4048.6|4050.4|4047.6|22
1605236540000|2020-11-13 03:02:20|4051.3|4048.5|4051.4|4048.6|4051.4|4048.6|4050.9|4048.1|4
1605236550000|2020-11-13 03:02:30|4051.8|4049|4051.4|4048.6|4051.8|4049|4051.3|4048.5|22
1605236560000|2020-11-13 03:02:40|||||||||1
1605236570000|2020-11-13 03:02:50|4051.9|4049.1|4051.8|4049|4052.4|4049.6|4051.4|4048.6|15
1605236580000|2020-11-13 03:03:00|4052.2|4049.4|4052.4|4049.6|4052.4|4049.6|4051.8|4049|16
1605236590000|2020-11-13 03:03:10|4052.2|4049.4|4051.4|4048.6|4052.4|4049.6|4051.4|4048.6|8
1605236600000|2020-11-13 03:03:20|4051.3|4048.5|4051.3|4048.5|4051.4|4048.6|4051.2|4048.4|8
1605236610000|2020-11-13 03:03:30|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|4051.3|4048.5|2
1605236620000|2020-11-13 03:03:40|4050.9|4048.1|4051.4|4048.6|4051.4|4048.6|4050.9|4048.1|12
1605236630000|2020-11-13 03:03:50|4051.8|4049|4051.8|4049|4052.4|4049.6|4051.8|4049|16
1605236640000|2020-11-13 03:04:00|4051.9|4049.1|4051.8|4049|4052.3|4049.5|4051.4|4048.6|26
1605236650000|2020-11-13 03:04:10|4051.9|4049.1|4051.9|4049.1|4052.4|4049.6|4051.9|4049.1|3
1605236660000|2020-11-13 03:04:20|4052|4049.2|4052.3|4049.5|4052.4|4049.6|4051.8|4049|14
1605236670000|2020-11-13 03:04:30|4051.9|4049.1|4053.4|4050.6|4053.4|4050.6|4051.9|4049.1|18
1605236680000|2020-11-13 03:04:40|4053.3|4050.5|4054.4|4051.6|4054.4|4051.6|4052.9|4050.1|18
1605236690000|2020-11-13 03:04:50|4054.3|4051.5|4053.9|4051.1|4054.3|4051.5|4053.4|4050.6|8
1605236700000|2020-11-13 03:05:00|4054.4|4051.6|4052.4|4049.6|4054.4|4051.6|4052.4|4049.6|37
1605236710000|2020-11-13 03:05:10|4052.8|4050|4052.4|4049.6|4052.8|4050|4051.8|4049|16
1605236720000|2020-11-13 03:05:20|4052.3|4049.5|4052.4|4049.6|4052.8|4050|4052.2|4049.4|6
1605236730000|2020-11-13 03:05:30|4052.8|4050|4052.4|4049.6|4052.8|4050|4052.4|4049.6|5
1605236740000|2020-11-13 03:05:40|4052.8|4050|4053.3|4050.5|4053.8|4051|4052.3|4049.5|15
1605236750000|2020-11-13 03:05:50|4053.8|4051|4053.8|4051|4053.8|4051|4053.8|4051|4
1605236760000|2020-11-13 03:06:00|4053.4|4050.6|4053.4|4050.6|4053.8|4051|4053.3|4050.5|2
1605236770000|2020-11-13 03:06:10|4053.8|4051|4053.3|4050.5|4053.8|4051|4053.3|4050.5|14
1605236780000|2020-11-13 03:06:20|4053.4|4050.6|4054.4|4051.6|4054.4|4051.6|4053.3|4050.5|8
1605236790000|2020-11-13 03:06:30|||||||||20
1605236800000|2020-11-13 03:06:40|||||||||16
1605236810000|2020-11-13 03:06:50|4054.2|4051.4|4054.2|4051.4|4054.4|4051.6|4053.4|4050.6|27
1605236820000|2020-11-13 03:07:00|4054.3|4051.5|4054.2|4051.4|4054.4|4051.6|4053.4|4050.6|13
1605236830000|2020-11-13 03:07:10|4054.4|4051.6|4054.3|4051.5|4054.4|4051.6|4054.2|4051.4|19
1605236840000|2020-11-13 03:07:20|4054.4|4051.6|4054.4|4051.6|4054.4|4051.6|4053.8|4051|15
1605236850000|2020-11-13 03:07:30|4054.3|4051.5|4054.4|4051.6|4054.4|4051.6|4054.3|4051.5|5
1605236860000|2020-11-13 03:07:40|||||||||2
1605236870000|2020-11-13 03:07:50|4054.3|4051.5|4053.4|4050.6|4054.3|4051.5|4053.4|4050.6|16
1605236880000|2020-11-13 03:08:00|4053.3|4050.5|4050.8|4048|4053.4|4050.6|4049.4|4046.6|108
1605236890000|2020-11-13 03:08:10|4051.7|4048.9|4051.4|4048.6|4051.8|4049|4051.3|4048.5|4
1605236900000|2020-11-13 03:08:20|4052.2|4049.4|4051.8|4049|4052.2|4049.4|4051.2|4048.4|8
1605236910000|2020-11-13 03:08:30|4051.4|4048.6|4052.2|4049.4|4052.2|4049.4|4051.4|4048.6|1
1605236920000|2020-11-13 03:08:40|4051.8|4049|4052.3|4049.5|4052.8|4050|4051.8|4049|7
1605236930000|2020-11-13 03:08:50|4052.2|4049.4|4051.8|4049|4053.2|4050.4|4051.3|4048.5|36
1605236940000|2020-11-13 03:09:00|4051.4|4048.6|4052.2|4049.4|4052.2|4049.4|4051.3|4048.5|3
1605236950000|2020-11-13 03:09:10|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|4
1605236960000|2020-11-13 03:09:20|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|5
1605236970000|2020-11-13 03:09:30|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.3|4049.5|2
1605236980000|2020-11-13 03:09:40|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.8|4050|1
1605236990000|2020-11-13 03:09:50|4053.3|4050.5|4053.8|4051|4053.8|4051|4053.2|4050.4|9
1605237000000|2020-11-13 03:10:00|4053.4|4050.6|4053.8|4051|4053.8|4051|4053.2|4050.4|7
1605237010000|2020-11-13 03:10:10|4053.4|4050.6|4053.2|4050.4|4053.8|4051|4053.2|4050.4|2
1605237020000|2020-11-13 03:10:20|4053.4|4050.6|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|11
1605237030000|2020-11-13 03:10:30|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.8|4050|0
1605237040000|2020-11-13 03:10:40|4053.4|4050.6|4053.2|4050.4|4053.4|4050.6|4053.2|4050.4|7
1605237050000|2020-11-13 03:10:50|4052.8|4050|4053.2|4050.4|4053.3|4050.5|4052.8|4050|3
1605237060000|2020-11-13 03:11:00|4053.3|4050.5|4053.2|4050.4|4053.3|4050.5|4053.2|4050.4|1
1605237070000|2020-11-13 03:11:10|||||||||2
1605237080000|2020-11-13 03:11:20|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.4|4049.6|8
1605237090000|2020-11-13 03:11:30|4052.8|4050|4052.8|4050|4053.2|4050.4|4052.8|4050|4
1605237100000|2020-11-13 03:11:40|4053.2|4050.4|4052.2|4049.4|4053.2|4050.4|4051.4|4048.6|22
1605237110000|2020-11-13 03:11:50|4052.8|4050|4052.8|4050|4053.2|4050.4|4052.8|4050|10
1605237120000|2020-11-13 03:12:00|4052.7|4049.9|4052.2|4049.4|4052.7|4049.9|4052.2|4049.4|21
1605237130000|2020-11-13 03:12:10|4052|4049.2|4052.2|4049.4|4052.2|4049.4|4050.8|4048|33
1605237140000|2020-11-13 03:12:20|||||||||2
1605237160000|2020-11-13 03:12:40|||||||||1
1605237170000|2020-11-13 03:12:50|||||||||2
1605237180000|2020-11-13 03:13:00|||||||||1
1605237200000|2020-11-13 03:13:20|4052|4049.2|4052.2|4049.4|4052.2|4049.4|4051.2|4048.4|30
1605237220000|2020-11-13 03:13:40|||||||||3
1605237230000|2020-11-13 03:13:50|||||||||2
1605237250000|2020-11-13 03:14:10|||||||||2
1605237270000|2020-11-13 03:14:30|4051.8|4049|4052.2|4049.4|4052.2|4049.4|4051.2|4048.4|14
1605237280000|2020-11-13 03:14:40|4052|4049.2|4051.2|4048.4|4052|4049.2|4051.2|4048.4|14
1605237290000|2020-11-13 03:14:50|4050.7|4047.9|4051.2|4048.4|4051.2|4048.4|4050.7|4047.9|6
1605237300000|2020-11-13 03:15:00|4050.2|4047.4|4050.2|4047.4|4051.2|4048.4|4050.2|4047.4|14
1605237310000|2020-11-13 03:15:10|4050.7|4047.9|4051.2|4048.4|4051.2|4048.4|4050.2|4047.4|2
1605237320000|2020-11-13 03:15:20|||||||||1
1605237330000|2020-11-13 03:15:30|||||||||2
1605237340000|2020-11-13 03:15:40|||||||||1
1605237360000|2020-11-13 03:16:00|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|38
1605237370000|2020-11-13 03:16:10|4049.8|4047|4049.2|4046.4|4050.2|4047.4|4049.2|4046.4|22
1605237380000|2020-11-13 03:16:20|||||||||3
1605237390000|2020-11-13 03:16:30|4048.2|4045.4|4048.2|4045.4|4048.8|4046|4048.2|4045.4|24
1605237400000|2020-11-13 03:16:40|4048.3|4045.5|4049.2|4046.4|4049.2|4046.4|4048.3|4045.5|21
1605237410000|2020-11-13 03:16:50|4049|4046.2|4049.2|4046.4|4049.2|4046.4|4048.2|4045.4|15
1605237420000|2020-11-13 03:17:00|4050.2|4047.4|4050.2|4047.4|4051.2|4048.4|4050.2|4047.4|34
1605237430000|2020-11-13 03:17:10|4049.4|4046.6|4049.2|4046.4|4049.7|4046.9|4049.2|4046.4|5
1605237440000|2020-11-13 03:17:20|4049.4|4046.6|4049.2|4046.4|4050.2|4047.4|4049.2|4046.4|18
1605237460000|2020-11-13 03:17:40|4048.8|4046|4048.8|4046|4048.8|4046|4048.8|4046|0
1605237470000|2020-11-13 03:17:50|4048.4|4045.6|4049.2|4046.4|4049.2|4046.4|4048.2|4045.4|35
1605237480000|2020-11-13 03:18:00|||||||||9
1605237490000|2020-11-13 03:18:10|||||||||1
1605237500000|2020-11-13 03:18:20|4048.8|4046|4048.8|4046|4048.8|4046|4048.8|4046|2
1605237510000|2020-11-13 03:18:30|4048.6|4045.8|4048.2|4045.4|4048.6|4045.8|4048.2|4045.4|7
1605237520000|2020-11-13 03:18:40|||||||||2
1605237530000|2020-11-13 03:18:50|||||||||1
1605237540000|2020-11-13 03:19:00|||||||||4
1605237550000|2020-11-13 03:19:10|||||||||5
1605237560000|2020-11-13 03:19:20|4048.3|4045.5|4049.2|4046.4|4049.2|4046.4|4048.3|4045.5|7
1605237570000|2020-11-13 03:19:30|4049.3|4046.5|4049.8|4047|4049.8|4047|4049.2|4046.4|13
1605237580000|2020-11-13 03:19:40|4050.2|4047.4|4049.8|4047|4050.2|4047.4|4049.8|4047|11
1605237590000|2020-11-13 03:19:50|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|4049.8|4047|3
1605237600000|2020-11-13 03:20:00|4050.4|4047.6|4050.3|4047.5|4050.8|4048|4050.3|4047.5|7
1605237610000|2020-11-13 03:20:10|4050.4|4047.6|4051.2|4048.4|4051.2|4048.4|4050.3|4047.5|5
1605237620000|2020-11-13 03:20:20|4051.3|4048.5|4051.2|4048.4|4051.8|4049|4051.2|4048.4|5
1605237630000|2020-11-13 03:20:30|4051.3|4048.5|4051.2|4048.4|4051.3|4048.5|4051.2|4048.4|3
1605237640000|2020-11-13 03:20:40|4051.4|4048.6|4051.4|4048.6|4052.2|4049.4|4051.3|4048.5|5
1605237650000|2020-11-13 03:20:50|4051.8|4049|4051.3|4048.5|4052.2|4049.4|4051.2|4048.4|11
1605237660000|2020-11-13 03:21:00|4051.7|4048.9|4050.2|4047.4|4051.7|4048.9|4050.2|4047.4|10
1605237670000|2020-11-13 03:21:10|4050.4|4047.6|4050.3|4047.5|4050.8|4048|4050.3|4047.5|4
1605237680000|2020-11-13 03:21:20|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|0
1605237690000|2020-11-13 03:21:30|4050.4|4047.6|4050.8|4048|4050.8|4048|4050.4|4047.6|4
1605237700000|2020-11-13 03:21:40|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|4050.8|4048|3
1605237710000|2020-11-13 03:21:50|4050.7|4047.9|4049.8|4047|4050.7|4047.9|4049.8|4047|9
1605237720000|2020-11-13 03:22:00|4050.2|4047.4|4050.3|4047.5|4050.8|4048|4050.2|4047.4|3
1605237730000|2020-11-13 03:22:10|4050.2|4047.4|4049.8|4047|4050.2|4047.4|4049.8|4047|1
1605237740000|2020-11-13 03:22:20|4050.3|4047.5|4050.4|4047.6|4050.4|4047.6|4050.2|4047.4|20
1605237750000|2020-11-13 03:22:30|4051.2|4048.4|4051.4|4048.6|4051.8|4049|4051.2|4048.4|15
1605237760000|2020-11-13 03:22:40|4051.8|4049|4052.2|4049.4|4052.4|4049.6|4051.8|4049|6
1605237770000|2020-11-13 03:22:50|||||||||2
1605237780000|2020-11-13 03:23:00|4052.4|4049.6|4053.2|4050.4|4053.2|4050.4|4052.3|4049.5|3
1605237790000|2020-11-13 03:23:10|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.8|4050|4
1605237800000|2020-11-13 03:23:20|||||||||1
1605237810000|2020-11-13 03:23:30|||||||||6
1605237820000|2020-11-13 03:23:40|||||||||3
1605237830000|2020-11-13 03:23:50|||||||||3
1605237840000|2020-11-13 03:24:00|4053.4|4050.6|4053.8|4051|4053.8|4051|4053.4|4050.6|9
1605237850000|2020-11-13 03:24:10|4053.4|4050.6|4053.2|4050.4|4053.8|4051|4053.2|4050.4|7
1605237860000|2020-11-13 03:24:20|||||||||1
1605237870000|2020-11-13 03:24:30|4053.3|4050.5|4053.3|4050.5|4053.3|4050.5|4053.3|4050.5|5
1605237880000|2020-11-13 03:24:40|4053.2|4050.4|4053.3|4050.5|4053.3|4050.5|4053.2|4050.4|1
1605237890000|2020-11-13 03:24:50|4053.4|4050.6|4053.4|4050.6|4053.4|4050.6|4053.3|4050.5|2
1605237900000|2020-11-13 03:25:00|4053.3|4050.5|4053.2|4050.4|4053.4|4050.6|4053.2|4050.4|0
1605237910000|2020-11-13 03:25:10|4052.2|4049.4|4052.2|4049.4|4052.2|4049.4|4052.2|4049.4|10
1605237920000|2020-11-13 03:25:20|||||||||1
1605237930000|2020-11-13 03:25:30|4051.4|4048.6|4051.8|4049|4052.2|4049.4|4051.4|4048.6|1
1605237940000|2020-11-13 03:25:40|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|7
1605237950000|2020-11-13 03:25:50|||||||||1
1605237960000|2020-11-13 03:26:00|4051.7|4048.9|4052.4|4049.6|4052.4|4049.6|4051.7|4048.9|1
1605237970000|2020-11-13 03:26:10|4052.2|4049.4|4052.3|4049.5|4052.3|4049.5|4052.2|4049.4|2
1605237980000|2020-11-13 03:26:20|4052.2|4049.4|4052.3|4049.5|4052.8|4050|4052.2|4049.4|11
1605237990000|2020-11-13 03:26:30|4052.8|4050|4052.3|4049.5|4052.8|4050|4052.3|4049.5|3
1605238000000|2020-11-13 03:26:40|4052.2|4049.4|4052.8|4050|4052.8|4050|4052.2|4049.4|8
1605238010000|2020-11-13 03:26:50|4053.2|4050.4|4053.8|4051|4054.2|4051.4|4053.2|4050.4|1
1605238020000|2020-11-13 03:27:00|4053.4|4050.6|4053.8|4051|4054.4|4051.6|4053.2|4050.4|65
1605238030000|2020-11-13 03:27:10|4053.4|4050.6|4054.4|4051.6|4054.4|4051.6|4053.4|4050.6|9
1605238040000|2020-11-13 03:27:20|||||||||7
1605238050000|2020-11-13 03:27:30|4054.2|4051.4|4053.4|4050.6|4054.2|4051.4|4053.4|4050.6|67
1605238080000|2020-11-13 03:28:00|4053.2|4050.4|4053.3|4050.5|4053.4|4050.6|4052.8|4050|13
1605238090000|2020-11-13 03:28:10|4053.4|4050.6|4053.3|4050.5|4053.4|4050.6|4052.8|4050|7
1605238100000|2020-11-13 03:28:20|4053.2|4050.4|4053.3|4050.5|4053.3|4050.5|4053.2|4050.4|1
1605238110000|2020-11-13 03:28:30|4053.2|4050.4|4053.3|4050.5|4053.3|4050.5|4052.8|4050|0
1605238120000|2020-11-13 03:28:40|4052.8|4050|4052.4|4049.6|4053.2|4050.4|4052.4|4049.6|5
1605238130000|2020-11-13 03:28:50|||||||||1
1605238140000|2020-11-13 03:29:00|4053.2|4050.4|4052.4|4049.6|4053.3|4050.5|4052.4|4049.6|1
1605238160000|2020-11-13 03:29:20|4052.2|4049.4|4050.4|4047.6|4052.2|4049.4|4050.4|4047.6|17
1605238170000|2020-11-13 03:29:30|4051.3|4048.5|4051.3|4048.5|4051.3|4048.5|4050.8|4048|10
1605238180000|2020-11-13 03:29:40|4051.2|4048.4|4051.4|4048.6|4051.4|4048.6|4050.8|4048|0
1605238190000|2020-11-13 03:29:50|4051.8|4049|4051.8|4049|4051.8|4049|4051.8|4049|0
1605238200000|2020-11-13 03:30:00|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|4051.4|4048.6|3
1605238210000|2020-11-13 03:30:10|4051.8|4049|4051.4|4048.6|4051.8|4049|4051.4|4048.6|1
1605238220000|2020-11-13 03:30:20|4051.2|4048.4|4050.4|4047.6|4051.2|4048.4|4050.4|4047.6|6
1605238230000|2020-11-13 03:30:30|4049.8|4047|4049.4|4046.6|4049.8|4047|4049.2|4046.4|17
1605238240000|2020-11-13 03:30:40|4049.9|4047.1|4049.9|4047.1|4050.3|4047.5|4049.9|4047.1|5
1605238250000|2020-11-13 03:30:50|4050.3|4047.5|4050.4|4047.6|4050.4|4047.6|4050.3|4047.5|1
1605238260000|2020-11-13 03:31:00|4050.6|4047.8|4051.4|4048.6|4051.4|4048.6|4050.6|4047.8|15
1605238270000|2020-11-13 03:31:10|4051.8|4049|4051.4|4048.6|4051.8|4049|4051.4|4048.6|5
1605238290000|2020-11-13 03:31:30|4050.9|4048.1|4051.4|4048.6|4051.4|4048.6|4050.9|4048.1|0
1605238300000|2020-11-13 03:31:40|4050.9|4048.1|4051.3|4048.5|4051.3|4048.5|4050.9|4048.1|3
1605238310000|2020-11-13 03:31:50|4050.9|4048.1|4050.9|4048.1|4051.4|4048.6|4050.9|4048.1|1
1605238320000|2020-11-13 03:32:00|4051|4048.2|4050.4|4047.6|4051.4|4048.6|4050.4|4047.6|6
1605238330000|2020-11-13 03:32:10|4050.8|4048|4051.4|4048.6|4051.4|4048.6|4050.8|4048|3
1605238340000|2020-11-13 03:32:20|4051.2|4048.4|4050.4|4047.6|4051.2|4048.4|4050.4|4047.6|3
1605238360000|2020-11-13 03:32:40|4050.8|4048|4051.4|4048.6|4051.4|4048.6|4050.8|4048|3
1605238370000|2020-11-13 03:32:50|||||||||2
1605238380000|2020-11-13 03:33:00|||||||||4
1605238390000|2020-11-13 03:33:10|||||||||1
1605238400000|2020-11-13 03:33:20|4051.6|4048.8|4052.8|4050|4052.8|4050|4051.6|4048.8|25
1605238410000|2020-11-13 03:33:30|4053.2|4050.4|4053.4|4050.6|4053.4|4050.6|4052.8|4050|2
1605238420000|2020-11-13 03:33:40|4053.8|4051|4054.4|4051.6|4054.8|4052|4053.4|4050.6|16
1605238430000|2020-11-13 03:33:50|4054.8|4052|4054.2|4051.4|4054.8|4052|4054.2|4051.4|6
1605238440000|2020-11-13 03:34:00|4053.8|4051|4053.8|4051|4053.8|4051|4053.4|4050.6|5
1605238450000|2020-11-13 03:34:10|4053.4|4050.6|4053.4|4050.6|4053.8|4051|4053.4|4050.6|3
1605238480000|2020-11-13 03:34:40|4053.8|4051|4055.3|4052.5|4055.4|4052.6|4053.8|4051|56
1605238490000|2020-11-13 03:34:50|4055.4|4052.6|4056.4|4053.6|4056.4|4053.6|4055.3|4052.5|23
1605238500000|2020-11-13 03:35:00|4056.8|4054|4056.3|4053.5|4056.8|4054|4055.8|4053|23
1605238510000|2020-11-13 03:35:10|4056.4|4053.6|4056.4|4053.6|4056.4|4053.6|4055.8|4053|18
1605238520000|2020-11-13 03:35:20|4056.8|4054|4056.4|4053.6|4056.8|4054|4056.4|4053.6|7
1605238530000|2020-11-13 03:35:30|4056.3|4053.5|4056.4|4053.6|4056.8|4054|4056.3|4053.5|2
1605238540000|2020-11-13 03:35:40|4056.8|4054|4056.8|4054|4056.8|4054|4056.8|4054|4
1605238550000|2020-11-13 03:35:50|4057.3|4054.5|4057.3|4054.5|4057.4|4054.6|4056.8|4054|15
1605238560000|2020-11-13 03:36:00|4056.8|4054|4057.3|4054.5|4058.4|4055.6|4056.8|4054|74
1605238570000|2020-11-13 03:36:10|4057.4|4054.6|4056.8|4054|4057.8|4055|4056.8|4054|20
1605238580000|2020-11-13 03:36:20|4056.4|4053.6|4056.8|4054|4057.3|4054.5|4056.4|4053.6|4
1605238590000|2020-11-13 03:36:30|4057.3|4054.5|4057.3|4054.5|4057.3|4054.5|4057.3|4054.5|3
1605238600000|2020-11-13 03:36:40|||||||||2
1605238610000|2020-11-13 03:36:50|||||||||1
1605238620000|2020-11-13 03:37:00|||||||||1
1605238630000|2020-11-13 03:37:10|4057.4|4054.6|4057.3|4054.5|4057.4|4054.6|4057.3|4054.5|27
1605238640000|2020-11-13 03:37:20|4056.8|4054|4057.3|4054.5|4057.3|4054.5|4056.4|4053.6|19
1605238650000|2020-11-13 03:37:30|||||||||8
1605238660000|2020-11-13 03:37:40|4056.4|4053.6|4056.8|4054|4056.8|4054|4056.4|4053.6|3
1605238670000|2020-11-13 03:37:50|4058.3|4055.5|4058.3|4055.5|4058.3|4055.5|4057.3|4054.5|42
1605238680000|2020-11-13 03:38:00|4058.4|4055.6|4059.3|4056.5|4060.3|4057.5|4058.4|4055.6|58
1605238690000|2020-11-13 03:38:10|4059.4|4056.6|4059.4|4056.6|4059.4|4056.6|4059.3|4056.5|11
1605238700000|2020-11-13 03:38:20|4059.3|4056.5|4058.8|4056|4059.3|4056.5|4058.4|4055.6|5
1605238710000|2020-11-13 03:38:30|4058.4|4055.6|4059.3|4056.5|4059.3|4056.5|4058.4|4055.6|7
1605238720000|2020-11-13 03:38:40|4059.8|4057|4060.3|4057.5|4060.3|4057.5|4059.4|4056.6|10
1605238730000|2020-11-13 03:38:50|4060.4|4057.6|4062.3|4059.5|4063.3|4060.5|4060.4|4057.6|127
1605238740000|2020-11-13 03:39:00|4062.4|4059.6|4063.3|4060.5|4063.4|4060.6|4062.3|4059.5|25
1605238750000|2020-11-13 03:39:10|4063.4|4060.6|4063.3|4060.5|4063.8|4061|4062.8|4060|8
1605238760000|2020-11-13 03:39:20|4062.3|4059.5|4062.8|4060|4063.3|4060.5|4062.3|4059.5|14
1605238770000|2020-11-13 03:39:30|4063.3|4060.5|4062.8|4060|4063.4|4060.6|4062.8|4060|14
1605238780000|2020-11-13 03:39:40|4063.3|4060.5|4063.3|4060.5|4063.3|4060.5|4062.8|4060|7
1605238790000|2020-11-13 03:39:50|4062.8|4060|4063.3|4060.5|4063.3|4060.5|4062.8|4060|7
1605238800000|2020-11-13 03:40:00|4063.4|4060.6|4063.8|4061|4064.3|4061.5|4063.3|4060.5|11
1605238810000|2020-11-13 03:40:10|4064|4061.2|4067.8|4065|4068.3|4065.5|4064|4061.2|107
1605238820000|2020-11-13 03:40:20|4067.4|4064.6|4067.8|4065|4068.3|4065.5|4067.4|4064.6|28
1605238830000|2020-11-13 03:40:30|4068|4065.2|4067.8|4065|4068.3|4065.5|4067.8|4065|13
1605238840000|2020-11-13 03:40:40|4067.4|4064.6|4066.8|4064|4067.8|4065|4066.8|4064|9
1605238850000|2020-11-13 03:40:50|4067.3|4064.5|4067.4|4064.6|4067.8|4065|4066.4|4063.6|43
1605238860000|2020-11-13 03:41:00|4067.3|4064.5|4066.3|4063.5|4067.3|4064.5|4065.4|4062.6|2
1605238870000|2020-11-13 03:41:10|4065.8|4063|4066.3|4063.5|4066.8|4064|4065.8|4063|8
1605238880000|2020-11-13 03:41:20|4065.8|4063|4065.8|4063|4066.3|4063.5|4065.8|4063|1
1605238890000|2020-11-13 03:41:30|4066.3|4063.5|4064.8|4062|4066.3|4063.5|4064.8|4062|28
1605238900000|2020-11-13 03:41:40|4065.3|4062.5|4065.3|4062.5|4065.3|4062.5|4064.8|4062|6
1605238910000|2020-11-13 03:41:50|4065.4|4062.6|4065.4|4062.6|4065.8|4063|4065.4|4062.6|9
1605238920000|2020-11-13 03:42:00|4065.3|4062.5|4064.8|4062|4065.3|4062.5|4064.4|4061.6|8
1605238930000|2020-11-13 03:42:10|4064.4|4061.6|4064.4|4061.6|4064.8|4062|4064.4|4061.6|6
1605238940000|2020-11-13 03:42:20|4064.3|4061.5|4063.9|4061.1|4064.4|4061.6|4063.8|4061|14
1605238950000|2020-11-13 03:42:30|4064|4061.2|4063.4|4060.6|4064.3|4061.5|4063.4|4060.6|4
1605238960000|2020-11-13 03:42:40|4063.8|4061|4065.4|4062.6|4065.4|4062.6|4063.8|4061|8
1605238970000|2020-11-13 03:42:50|4065.9|4063.1|4065.9|4063.1|4066.3|4063.5|4065.9|4063.1|1
1605238980000|2020-11-13 03:43:00|4065.4|4062.6|4065.9|4063.1|4065.9|4063.1|4065.4|4062.6|0
1605238990000|2020-11-13 03:43:10|4065.4|4062.6|4065.4|4062.6|4065.4|4062.6|4065.4|4062.6|3
1605239000000|2020-11-13 03:43:20|4065.9|4063.1|4066.3|4063.5|4066.3|4063.5|4065.4|4062.6|3
1605239010000|2020-11-13 03:43:30|4065.9|4063.1|4065.4|4062.6|4066.4|4063.6|4065.4|4062.6|10
1605239020000|2020-11-13 03:43:40|4065.3|4062.5|4065.4|4062.6|4065.9|4063.1|4064.4|4061.6|3
1605239030000|2020-11-13 03:43:50|4065.9|4063.1|4065.4|4062.6|4066.3|4063.5|4065.4|4062.6|7
1605239040000|2020-11-13 03:44:00|4065.9|4063.1|4065.4|4062.6|4065.9|4063.1|4065.4|4062.6|2
1605239050000|2020-11-13 03:44:10|4064.4|4061.6|4064.4|4061.6|4064.9|4062.1|4064.4|4061.6|5
1605239060000|2020-11-13 03:44:20|4065.4|4062.6|4064.4|4061.6|4065.4|4062.6|4064.4|4061.6|5
1605239070000|2020-11-13 03:44:30|4064.9|4062.1|4064.9|4062.1|4064.9|4062.1|4064.4|4061.6|1
1605239080000|2020-11-13 03:44:40|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|2
1605239090000|2020-11-13 03:44:50|||||||||1
1605239100000|2020-11-13 03:45:00|4064.3|4061.5|4064.3|4061.5|4064.9|4062.1|4063.9|4061.1|14
1605239110000|2020-11-13 03:45:10|4063.9|4061.1|4064.4|4061.6|4064.4|4061.6|4063.9|4061.1|12
1605239120000|2020-11-13 03:45:20|4064.3|4061.5|4064.4|4061.6|4064.4|4061.6|4064.3|4061.5|4
1605239130000|2020-11-13 03:45:30|4064.3|4061.5|4064.3|4061.5|4064.3|4061.5|4064.3|4061.5|1
1605239140000|2020-11-13 03:45:40|||||||||1
1605239150000|2020-11-13 03:45:50|4063.9|4061.1|4064.3|4061.5|4064.3|4061.5|4063.9|4061.1|1
1605239160000|2020-11-13 03:46:00|4064.4|4061.6|4064.3|4061.5|4064.4|4061.6|4064.3|4061.5|6
1605239170000|2020-11-13 03:46:10|4064.4|4061.6|4064.3|4061.5|4064.4|4061.6|4063.9|4061.1|13
1605239180000|2020-11-13 03:46:20|4064.4|4061.6|4064.9|4062.1|4065.3|4062.5|4064.4|4061.6|1
1605239190000|2020-11-13 03:46:30|4064.8|4062|4064.4|4061.6|4064.9|4062.1|4064.4|4061.6|11
1605239200000|2020-11-13 03:46:40|4064.9|4062.1|4065.3|4062.5|4065.3|4062.5|4064.4|4061.6|3
1605239210000|2020-11-13 03:46:50|4065.9|4063.1|4066.8|4064|4066.8|4064|4065.9|4063.1|18
1605239220000|2020-11-13 03:47:00|4066.4|4063.6|4064.3|4061.5|4066.4|4063.6|4063.6|4060.8|16
1605239230000|2020-11-13 03:47:10|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|4064.3|4061.5|3
1605239240000|2020-11-13 03:47:20|4064.3|4061.5|4064.4|4061.6|4064.4|4061.6|4064.3|4061.5|8
1605239250000|2020-11-13 03:47:30|4064.3|4061.5|4063.4|4060.6|4064.3|4061.5|4063.4|4060.6|1
1605239260000|2020-11-13 03:47:40|4063.9|4061.1|4063.9|4061.1|4063.9|4061.1|4063.4|4060.6|1
1605239270000|2020-11-13 03:47:50|4063.4|4060.6|4063.9|4061.1|4063.9|4061.1|4062.9|4060.1|8
1605239280000|2020-11-13 03:48:00|4063.4|4060.6|4063.9|4061.1|4064.3|4061.5|4063.4|4060.6|4
1605239290000|2020-11-13 03:48:10|4063.4|4060.6|4063.4|4060.6|4063.4|4060.6|4063.4|4060.6|7
1605239300000|2020-11-13 03:48:20|4063.9|4061.1|4063.4|4060.6|4063.9|4061.1|4063.4|4060.6|4
1605239310000|2020-11-13 03:48:30|4063.9|4061.1|4063.9|4061.1|4064.3|4061.5|4063.4|4060.6|3
1605239320000|2020-11-13 03:48:40|4064.3|4061.5|4064.3|4061.5|4064.4|4061.6|4064.3|4061.5|16
1605239330000|2020-11-13 03:48:50|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|4064.3|4061.5|2
1605239340000|2020-11-13 03:49:00|4063.9|4061.1|4063.9|4061.1|4064.3|4061.5|4063.9|4061.1|0
1605239350000|2020-11-13 03:49:10|4064.3|4061.5|4063.9|4061.1|4064.3|4061.5|4063.9|4061.1|0
1605239360000|2020-11-13 03:49:20|||||||||4
1605239370000|2020-11-13 03:49:30|4063.4|4060.6|4063.4|4060.6|4063.9|4061.1|4063.4|4060.6|4
1605239390000|2020-11-13 03:49:50|4062.3|4059.5|4062.3|4059.5|4062.4|4059.6|4061.9|4059.1|12
1605239400000|2020-11-13 03:50:00|4062.4|4059.6|4063.3|4060.5|4063.3|4060.5|4062.4|4059.6|11
1605239410000|2020-11-13 03:50:10|4063.4|4060.6|4063.3|4060.5|4063.9|4061.1|4063.3|4060.5|4
1605239420000|2020-11-13 03:50:20|4063.4|4060.6|4063.4|4060.6|4063.9|4061.1|4063.3|4060.5|4
1605239430000|2020-11-13 03:50:30|4063.9|4061.1|4063.9|4061.1|4063.9|4061.1|4063.4|4060.6|0
1605239440000|2020-11-13 03:50:40|4063.4|4060.6|4064.3|4061.5|4064.3|4061.5|4063.4|4060.6|0
1605239450000|2020-11-13 03:50:50|4064.4|4061.6|4063.4|4060.6|4064.4|4061.6|4063.4|4060.6|7
1605239460000|2020-11-13 03:51:00|||||||||1
1605239470000|2020-11-13 03:51:10|4063.3|4060.5|4063.4|4060.6|4063.8|4061|4063.3|4060.5|7
1605239480000|2020-11-13 03:51:20|4063.1|4060.3|4061.4|4058.6|4063.1|4060.3|4061.4|4058.6|23
1605239490000|2020-11-13 03:51:30|4061.9|4059.1|4060.9|4058.1|4061.9|4059.1|4059.4|4056.6|27
1605239500000|2020-11-13 03:51:40|4061.3|4058.5|4061.4|4058.6|4061.4|4058.6|4060.9|4058.1|3
1605239510000|2020-11-13 03:51:50|4061.5|4058.7|4061.5|4058.7|4061.9|4059.1|4061.3|4058.5|2
1605239520000|2020-11-13 03:52:00|4061.4|4058.6|4061.3|4058.5|4061.4|4058.6|4060.9|4058.1|5
1605239530000|2020-11-13 03:52:10|4060.5|4057.7|4060.3|4057.5|4060.5|4057.7|4060.3|4057.5|26
1605239540000|2020-11-13 03:52:20|||||||||5
1605239550000|2020-11-13 03:52:30|||||||||3
1605239560000|2020-11-13 03:52:40|4060.8|4058|4060.5|4057.7|4061.3|4058.5|4060.5|4057.7|8
1605239570000|2020-11-13 03:52:50|4060.9|4058.1|4060.9|4058.1|4061.3|4058.5|4060.5|4057.7|2
1605239580000|2020-11-13 03:53:00|||||||||2
1605239590000|2020-11-13 03:53:10|4060.7|4057.9|4060.3|4057.5|4060.7|4057.9|4059.3|4056.5|37
1605239600000|2020-11-13 03:53:20|4059.9|4057.1|4059.3|4056.5|4059.9|4057.1|4059.3|4056.5|0
1605239610000|2020-11-13 03:53:30|||||||||1
1605239620000|2020-11-13 03:53:40|4058.4|4055.6|4058.5|4055.7|4058.5|4055.7|4058.3|4055.5|9
1605239630000|2020-11-13 03:53:50|4058.3|4055.5|4058.5|4055.7|4058.5|4055.7|4058.3|4055.5|11
1605239640000|2020-11-13 03:54:00|4058.4|4055.6|4058.5|4055.7|4058.5|4055.7|4058.3|4055.5|2
1605239650000|2020-11-13 03:54:10|4058.4|4055.6|4058.5|4055.7|4058.5|4055.7|4058.3|4055.5|7
1605239660000|2020-11-13 03:54:20|||||||||2
1605239670000|2020-11-13 03:54:30|4059.3|4056.5|4059.3|4056.5|4059.3|4056.5|4059.3|4056.5|3
1605239680000|2020-11-13 03:54:40|4058.9|4056.1|4058.5|4055.7|4059.3|4056.5|4058.5|4055.7|4
1605239690000|2020-11-13 03:54:50|4058.9|4056.1|4057.4|4054.6|4059.5|4056.7|4057.3|4054.5|31
1605239700000|2020-11-13 03:55:00|4056.9|4054.1|4057.9|4055.1|4057.9|4055.1|4056.9|4054.1|17
1605239710000|2020-11-13 03:55:10|4058.3|4055.5|4058.5|4055.7|4058.5|4055.7|4058.3|4055.5|4
1605239720000|2020-11-13 03:55:20|4059.3|4056.5|4058.9|4056.1|4059.3|4056.5|4058.9|4056.1|1
1605239730000|2020-11-13 03:55:30|4059.3|4056.5|4058.5|4055.7|4059.3|4056.5|4058.5|4055.7|3
1605239740000|2020-11-13 03:55:40|4058.3|4055.5|4058.4|4055.6|4058.4|4055.6|4058.3|4055.5|9
1605239750000|2020-11-13 03:55:50|4058.5|4055.7|4058.4|4055.6|4058.5|4055.7|4058.4|4055.6|42
1605239760000|2020-11-13 03:56:00|4058.5|4055.7|4058.9|4056.1|4058.9|4056.1|4058.5|4055.7|3
1605239770000|2020-11-13 03:56:10|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|0
1605239780000|2020-11-13 03:56:20|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|0
1605239790000|2020-11-13 03:56:30|4059.1|4056.3|4060.9|4058.1|4060.9|4058.1|4059.1|4056.3|64
1605239810000|2020-11-13 03:56:50|4060.5|4057.7|4060.5|4057.7|4061|4058.2|4060.5|4057.7|10
1605239820000|2020-11-13 03:57:00|||||||||10
1605239830000|2020-11-13 03:57:10|||||||||41
1605239840000|2020-11-13 03:57:20|4060.9|4058.1|4059.5|4056.7|4060.9|4058.1|4059.5|4056.7|8
1605239850000|2020-11-13 03:57:30|4059.8|4057|4060.5|4057.7|4060.9|4058.1|4059.8|4057|34
1605239860000|2020-11-13 03:57:40|4059.5|4056.7|4059.5|4056.7|4059.9|4057.1|4059.5|4056.7|2
1605239870000|2020-11-13 03:57:50|4059.9|4057.1|4059.5|4056.7|4060|4057.2|4059.5|4056.7|3
1605239880000|2020-11-13 03:58:00|4059.4|4056.6|4058.5|4055.7|4059.4|4056.6|4058.5|4055.7|3
1605239890000|2020-11-13 03:58:10|4058.9|4056.1|4059.5|4056.7|4059.5|4056.7|4058.5|4055.7|11
1605239900000|2020-11-13 03:58:20|4060.4|4057.6|4060.4|4057.6|4060.4|4057.6|4060.4|4057.6|8
1605239910000|2020-11-13 03:58:30|4060.5|4057.7|4060.4|4057.6|4060.5|4057.7|4060.4|4057.6|2
1605239920000|2020-11-13 03:58:40|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|4060|4057.2|3
1605239930000|2020-11-13 03:58:50|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|16
1605239940000|2020-11-13 03:59:00|4061.4|4058.6|4060.5|4057.7|4061.5|4058.7|4060.5|4057.7|10
1605239950000|2020-11-13 03:59:10|4060.4|4057.6|4060.5|4057.7|4060.5|4057.7|4060.4|4057.6|7
1605239960000|2020-11-13 03:59:20|||||||||1
1605239970000|2020-11-13 03:59:30|4061.4|4058.6|4061.5|4058.7|4061.5|4058.7|4061.4|4058.6|21
1605239980000|2020-11-13 03:59:40|4061.9|4059.1|4061.5|4058.7|4061.9|4059.1|4061.5|4058.7|9
1605239990000|2020-11-13 03:59:50|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.5|4058.7|10
1605240000000|2020-11-13 04:00:00|4061.5|4058.7|4062.5|4059.7|4062.9|4060.1|4061.5|4058.7|9
1605240010000|2020-11-13 04:00:10|||||||||1
1605240020000|2020-11-13 04:00:20|||||||||1
1605240030000|2020-11-13 04:00:30|||||||||1
1605240040000|2020-11-13 04:00:40|4063|4060.2|4063.5|4060.7|4063.5|4060.7|4063|4060.2|39
1605240050000|2020-11-13 04:00:50|4064|4061.2|4064|4061.2|4064.4|4061.6|4063.5|4060.7|9
1605240060000|2020-11-13 04:01:00|4063.9|4061.1|4063.5|4060.7|4063.9|4061.1|4063.5|4060.7|2
1605240070000|2020-11-13 04:01:10|||||||||2
1605240090000|2020-11-13 04:01:30|4063.6|4060.8|4064.5|4061.7|4064.5|4061.7|4063.6|4060.8|4
1605240110000|2020-11-13 04:01:50|4064.6|4061.8|4064.5|4061.7|4065.3|4062.5|4064.5|4061.7|46
1605240120000|2020-11-13 04:02:00|4064.9|4062.1|4065|4062.2|4065.4|4062.6|4064.5|4061.7|9
1605240130000|2020-11-13 04:02:10|4065.5|4062.7|4064.9|4062.1|4065.5|4062.7|4064.5|4061.7|8
1605240140000|2020-11-13 04:02:20|4064.5|4061.7|4064|4061.2|4064.5|4061.7|4064|4061.2|2
1605240150000|2020-11-13 04:02:30|4064.4|4061.6|4063.5|4060.7|4064.4|4061.6|4063.5|4060.7|5
1605240160000|2020-11-13 04:02:40|||||||||4
1605240170000|2020-11-13 04:02:50|||||||||2
1605240180000|2020-11-13 04:03:00|||||||||1
1605240190000|2020-11-13 04:03:10|4063.3|4060.5|4062.5|4059.7|4063.3|4060.5|4062.5|4059.7|7
1605240220000|2020-11-13 04:03:40|4062.3|4059.5|4060.5|4057.7|4062.3|4059.5|4060.5|4057.7|24
1605240230000|2020-11-13 04:03:50|4060.9|4058.1|4060.9|4058.1|4061.3|4058.5|4060.9|4058.1|3
1605240240000|2020-11-13 04:04:00|4060.5|4057.7|4060.9|4058.1|4060.9|4058.1|4060.3|4057.5|9
1605240250000|2020-11-13 04:04:10|||||||||1
1605240260000|2020-11-13 04:04:20|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|4060.9|4058.1|0
1605240270000|2020-11-13 04:04:30|4060.5|4057.7|4060.5|4057.7|4061.3|4058.5|4060.5|4057.7|5
1605240280000|2020-11-13 04:04:40|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|0
1605240290000|2020-11-13 04:04:50|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|1
1605240300000|2020-11-13 04:05:00|4059.8|4057|4059.5|4056.7|4059.8|4057|4058.5|4055.7|30
1605240310000|2020-11-13 04:05:10|4059.9|4057.1|4059.5|4056.7|4059.9|4057.1|4059.5|4056.7|0
1605240320000|2020-11-13 04:05:20|4059.9|4057.1|4060.5|4057.7|4060.5|4057.7|4059.5|4056.7|11
1605240330000|2020-11-13 04:05:30|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|4
1605240340000|2020-11-13 04:05:40|4060.9|4058.1|4061.4|4058.6|4061.5|4058.7|4060.9|4058.1|5
1605240350000|2020-11-13 04:05:50|4061.5|4058.7|4060.9|4058.1|4061.5|4058.7|4060.9|4058.1|1
1605240360000|2020-11-13 04:06:00|4060.5|4057.7|4060.9|4058.1|4061.4|4058.6|4060.5|4057.7|1
1605240390000|2020-11-13 04:06:30|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4
1605240410000|2020-11-13 04:06:50|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|0
1605240420000|2020-11-13 04:07:00|4062.5|4059.7|4062|4059.2|4062.5|4059.7|4062|4059.2|12
1605240430000|2020-11-13 04:07:10|4061.9|4059.1|4061.5|4058.7|4062.4|4059.6|4061.5|4058.7|0
1605240440000|2020-11-13 04:07:20|4061.9|4059.1|4062.4|4059.6|4062.5|4059.7|4061.5|4058.7|14
1605240450000|2020-11-13 04:07:30|||||||||2
1605240460000|2020-11-13 04:07:40|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|0
1605240470000|2020-11-13 04:07:50|4062.3|4059.5|4061.9|4059.1|4062.5|4059.7|4061.9|4059.1|2
1605240480000|2020-11-13 04:08:00|4062.3|4059.5|4061.5|4058.7|4062.4|4059.6|4061.5|4058.7|2
1605240490000|2020-11-13 04:08:10|||||||||3
1605240500000|2020-11-13 04:08:20|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|0
1605240510000|2020-11-13 04:08:30|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|0
1605240540000|2020-11-13 04:09:00|||||||||2
1605240560000|2020-11-13 04:09:20|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|0
1605240570000|2020-11-13 04:09:30|4061.9|4059.1|4062.9|4060.1|4062.9|4060.1|4061.9|4059.1|4
1605240580000|2020-11-13 04:09:40|4062.3|4059.5|4062.4|4059.6|4062.5|4059.7|4062.3|4059.5|3
1605240590000|2020-11-13 04:09:50|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|0
1605240600000|2020-11-13 04:10:00|4062.4|4059.6|4062.5|4059.7|4062.5|4059.7|4062.4|4059.6|0
1605240610000|2020-11-13 04:10:10|4062.4|4059.6|4062.5|4059.7|4062.5|4059.7|4062.4|4059.6|0
1605240630000|2020-11-13 04:10:30|4062.9|4060.1|4062.9|4060.1|4062.9|4060.1|4062.5|4059.7|4
1605240640000|2020-11-13 04:10:40|4063.3|4060.5|4063.3|4060.5|4063.3|4060.5|4063.3|4060.5|0
1605240650000|2020-11-13 04:10:50|4062.9|4060.1|4062.5|4059.7|4063.3|4060.5|4062.5|4059.7|2
1605240670000|2020-11-13 04:11:10|4062.3|4059.5|4061.5|4058.7|4062.3|4059.5|4061.5|4058.7|7
1605240680000|2020-11-13 04:11:20|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|0
1605240690000|2020-11-13 04:11:30|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|0
1605240700000|2020-11-13 04:11:40|4061.4|4058.6|4060.5|4057.7|4061.4|4058.6|4060.4|4057.6|13
1605240710000|2020-11-13 04:11:50|4060.4|4057.6|4060.5|4057.7|4060.5|4057.7|4059.9|4057.1|1
1605240720000|2020-11-13 04:12:00|4060.4|4057.6|4060.5|4057.7|4060.5|4057.7|4060.4|4057.6|1
1605240730000|2020-11-13 04:12:10|||||||||2
1605240740000|2020-11-13 04:12:20|4060.4|4057.6|4060.5|4057.7|4060.5|4057.7|4060.4|4057.6|3
1605240750000|2020-11-13 04:12:30|||||||||1
1605240770000|2020-11-13 04:12:50|4061.1|4058.3|4061.5|4058.7|4061.9|4059.1|4061.1|4058.3|6
1605240790000|2020-11-13 04:13:10|||||||||1
1605240800000|2020-11-13 04:13:20|||||||||1
1605240830000|2020-11-13 04:13:50|||||||||2
1605240840000|2020-11-13 04:14:00|4061.9|4059.1|4061.5|4058.7|4061.9|4059.1|4061.5|4058.7|4
1605240850000|2020-11-13 04:14:10|4061.4|4058.6|4061.5|4058.7|4061.5|4058.7|4061|4058.2|0
1605240860000|2020-11-13 04:14:20|4061|4058.2|4060.9|4058.1|4061.4|4058.6|4060.9|4058.1|0
1605240870000|2020-11-13 04:14:30|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|0
1605240880000|2020-11-13 04:14:40|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|2
1605240890000|2020-11-13 04:14:50|4061.4|4058.6|4058.9|4056.1|4061.5|4058.7|4058.5|4055.7|25
1605240900000|2020-11-13 04:15:00|4059.3|4056.5|4060.9|4058.1|4060.9|4058.1|4059.3|4056.5|9
1605240910000|2020-11-13 04:15:10|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|4
1605240920000|2020-11-13 04:15:20|4060.4|4057.6|4060.5|4057.7|4060.9|4058.1|4060.4|4057.6|0
1605240940000|2020-11-13 04:15:40|4060.3|4057.5|4059.5|4056.7|4060.3|4057.5|4059.5|4056.7|2
1605240950000|2020-11-13 04:15:50|4059.9|4057.1|4059.9|4057.1|4059.9|4057.1|4059.9|4057.1|0
1605240960000|2020-11-13 04:16:00|4059.8|4057|4059.9|4057.1|4059.9|4057.1|4059.5|4056.7|7
1605240970000|2020-11-13 04:16:10|4060.4|4057.6|4060.4|4057.6|4060.4|4057.6|4060.4|4057.6|1
1605240980000|2020-11-13 04:16:20|4060.3|4057.5|4060.4|4057.6|4060.4|4057.6|4059.9|4057.1|1
1605240990000|2020-11-13 04:16:30|4060.3|4057.5|4059.9|4057.1|4060.3|4057.5|4059.9|4057.1|0
1605241000000|2020-11-13 04:16:40|4060.3|4057.5|4060.3|4057.5|4060.4|4057.6|4060.3|4057.5|0
1605241010000|2020-11-13 04:16:50|4060.4|4057.6|4060.5|4057.7|4060.5|4057.7|4060.4|4057.6|3
1605241020000|2020-11-13 04:17:00|4060.4|4057.6|4060.4|4057.6|4060.4|4057.6|4060.4|4057.6|1
1605241040000|2020-11-13 04:17:20|4060.3|4057.5|4060.3|4057.5|4060.3|4057.5|4059.5|4056.7|4
1605241060000|2020-11-13 04:17:40|4059.9|4057.1|4059.5|4056.7|4059.9|4057.1|4059.5|4056.7|0
1605241070000|2020-11-13 04:17:50|4059.9|4057.1|4059.9|4057.1|4060.3|4057.5|4059.9|4057.1|4
1605241080000|2020-11-13 04:18:00|4059.5|4056.7|4060.3|4057.5|4060.3|4057.5|4059.5|4056.7|1
1605241090000|2020-11-13 04:18:10|4061.3|4058.5|4061.5|4058.7|4061.9|4059.1|4060.9|4058.1|8
1605241100000|2020-11-13 04:18:20|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.4|4058.6|1
1605241110000|2020-11-13 04:18:30|4061.4|4058.6|4060.5|4057.7|4061.4|4058.6|4060.4|4057.6|12
1605241120000|2020-11-13 04:18:40|4060.9|4058.1|4061.3|4058.5|4061.3|4058.5|4060.5|4057.7|0
1605241130000|2020-11-13 04:18:50|4060.9|4058.1|4060.9|4058.1|4060.9|4058.1|4060.5|4057.7|0
1605241170000|2020-11-13 04:19:30|4060.5|4057.7|4060.9|4058.1|4060.9|4058.1|4060.5|4057.7|0
1605241180000|2020-11-13 04:19:40|4060.5|4057.7|4060.9|4058.1|4061.3|4058.5|4060.5|4057.7|3
1605241190000|2020-11-13 04:19:50|4060.5|4057.7|4060.9|4058.1|4060.9|4058.1|4060.5|4057.7|2
1605241200000|2020-11-13 04:20:00|4060.3|4057.5|4059.3|4056.5|4060.3|4057.5|4059.3|4056.5|8
1605241210000|2020-11-13 04:20:10|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|0
1605241220000|2020-11-13 04:20:20|4058.5|4055.7|4059.3|4056.5|4059.3|4056.5|4058.4|4055.6|15
1605241230000|2020-11-13 04:20:30|4058.9|4056.1|4058.5|4055.7|4058.9|4056.1|4058.4|4055.6|3
1605241240000|2020-11-13 04:20:40|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|0
1605241250000|2020-11-13 04:20:50|4058.8|4056|4058.3|4055.5|4058.9|4056.1|4058.3|4055.5|3
1605241260000|2020-11-13 04:21:00|4058.4|4055.6|4058.9|4056.1|4058.9|4056.1|4058.4|4055.6|32
1605241270000|2020-11-13 04:21:10|4058.5|4055.7|4058.4|4055.6|4058.9|4056.1|4058.4|4055.6|13
1605241280000|2020-11-13 04:21:20|4058.3|4055.5|4058.9|4056.1|4059.3|4056.5|4058.3|4055.5|1
1605241290000|2020-11-13 04:21:30|4059.3|4056.5|4059.5|4056.7|4059.5|4056.7|4059.3|4056.5|7
1605241300000|2020-11-13 04:21:40|4060.1|4057.3|4059.9|4057.1|4060.3|4057.5|4059.5|4056.7|7
1605241320000|2020-11-13 04:22:00|4060.3|4057.5|4061.3|4058.5|4061.3|4058.5|4060.3|4057.5|7
1605241330000|2020-11-13 04:22:10|4060.9|4058.1|4060.9|4058.1|4061.4|4058.6|4060.5|4057.7|2
1605241340000|2020-11-13 04:22:20|4060.5|4057.7|4060.9|4058.1|4061.3|4058.5|4060.5|4057.7|5
1605241350000|2020-11-13 04:22:30|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|0
1605241360000|2020-11-13 04:22:40|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|1
1605241370000|2020-11-13 04:22:50|4060.9|4058.1|4061.3|4058.5|4061.3|4058.5|4060.9|4058.1|5
1605241380000|2020-11-13 04:23:00|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|0
1605241400000|2020-11-13 04:23:20|||||||||1
1605241410000|2020-11-13 04:23:30|||||||||6
1605241430000|2020-11-13 04:23:50|||||||||3
1605241450000|2020-11-13 04:24:10|||||||||2
1605241460000|2020-11-13 04:24:20|4060.9|4058.1|4060.9|4058.1|4060.9|4058.1|4060.9|4058.1|0
1605241470000|2020-11-13 04:24:30|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|0
1605241480000|2020-11-13 04:24:40|4059.5|4056.7|4059.5|4056.7|4059.5|4056.7|4059.4|4056.6|5
1605241490000|2020-11-13 04:24:50|4059.4|4056.6|4058.9|4056.1|4059.4|4056.6|4058.5|4055.7|9
1605241500000|2020-11-13 04:25:00|4058.5|4055.7|4059.5|4056.7|4059.5|4056.7|4058.5|4055.7|3
1605241520000|2020-11-13 04:25:20|4059.9|4057.1|4059.5|4056.7|4059.9|4057.1|4059.5|4056.7|0
1605241530000|2020-11-13 04:25:30|||||||||1
1605241560000|2020-11-13 04:26:00|4058.9|4056.1|4058.5|4055.7|4058.9|4056.1|4058.5|4055.7|2
1605241570000|2020-11-13 04:26:10|||||||||2
1605241580000|2020-11-13 04:26:20|||||||||3
1605241590000|2020-11-13 04:26:30|4058.3|4055.5|4058.3|4055.5|4058.3|4055.5|4057.9|4055.1|2
1605241600000|2020-11-13 04:26:40|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|3
1605241630000|2020-11-13 04:27:10|4059.4|4056.6|4059.5|4056.7|4059.5|4056.7|4059.4|4056.6|9
1605241640000|2020-11-13 04:27:20|4059.4|4056.6|4059.3|4056.5|4059.5|4056.7|4058.9|4056.1|6
1605241650000|2020-11-13 04:27:30|4059.5|4056.7|4059.5|4056.7|4059.9|4057.1|4059.5|4056.7|6
1605241660000|2020-11-13 04:27:40|4059.3|4056.5|4059.4|4056.6|4059.5|4056.7|4059.3|4056.5|2
1605241670000|2020-11-13 04:27:50|4059.5|4056.7|4059.5|4056.7|4059.5|4056.7|4059.4|4056.6|0
1605241680000|2020-11-13 04:28:00|4059.4|4056.6|4059.4|4056.6|4059.5|4056.7|4059.4|4056.6|2
1605241690000|2020-11-13 04:28:10|4059.5|4056.7|4059.9|4057.1|4059.9|4057.1|4059.5|4056.7|0
1605241700000|2020-11-13 04:28:20|4060.3|4057.5|4060.3|4057.5|4060.3|4057.5|4060.3|4057.5|0
1605241730000|2020-11-13 04:28:50|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|2
1605241740000|2020-11-13 04:29:00|4060.9|4058.1|4061.3|4058.5|4061.3|4058.5|4060.9|4058.1|0
1605241750000|2020-11-13 04:29:10|4060.9|4058.1|4061.3|4058.5|4061.3|4058.5|4060.9|4058.1|1
1605241770000|2020-11-13 04:29:30|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4
1605241780000|2020-11-13 04:29:40|4061.5|4058.7|4061.9|4059.1|4062.3|4059.5|4061.3|4058.5|4
1605241790000|2020-11-13 04:29:50|4061.5|4058.7|4061.9|4059.1|4062.3|4059.5|4061.3|4058.5|1
1605241800000|2020-11-13 04:30:00|4061.5|4058.7|4061.4|4058.6|4061.9|4059.1|4061.4|4058.6|22
1605241810000|2020-11-13 04:30:10|||||||||3
1605241820000|2020-11-13 04:30:20|4061.5|4058.7|4061.9|4059.1|4061.9|4059.1|4061.5|4058.7|1
1605241830000|2020-11-13 04:30:30|4061.5|4058.7|4062.3|4059.5|4062.3|4059.5|4061.5|4058.7|0
1605241840000|2020-11-13 04:30:40|4062.5|4059.7|4062.5|4059.7|4062.9|4060.1|4062.5|4059.7|2
1605241850000|2020-11-13 04:30:50|4062.4|4059.6|4062.3|4059.5|4062.4|4059.6|4062.3|4059.5|12
1605241870000|2020-11-13 04:31:10|4061.9|4059.1|4062.3|4059.5|4062.3|4059.5|4061.9|4059.1|1
1605241880000|2020-11-13 04:31:20|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|0
1605241900000|2020-11-13 04:31:40|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|0
1605241910000|2020-11-13 04:31:50|4062.5|4059.7|4062.9|4060.1|4063.3|4060.5|4062.5|4059.7|9
1605241920000|2020-11-13 04:32:00|4062.3|4059.5|4063.9|4061.1|4064.3|4061.5|4062.3|4059.5|17
1605241930000|2020-11-13 04:32:10|4063.5|4060.7|4063.5|4060.7|4064.3|4061.5|4063.4|4060.6|7
1605241940000|2020-11-13 04:32:20|4063.9|4061.1|4064.3|4061.5|4064.3|4061.5|4063.5|4060.7|3
1605241950000|2020-11-13 04:32:30|4063.9|4061.1|4064.3|4061.5|4064.3|4061.5|4063.5|4060.7|1
1605241960000|2020-11-13 04:32:40|4063.9|4061.1|4063.5|4060.7|4064.3|4061.5|4063.5|4060.7|1
1605241970000|2020-11-13 04:32:50|4063.9|4061.1|4063.4|4060.6|4064.3|4061.5|4063.4|4060.6|8
1605241980000|2020-11-13 04:33:00|4063.5|4060.7|4063.3|4060.5|4063.5|4060.7|4062.9|4060.1|519
1605241990000|2020-11-13 04:33:10|4063.5|4060.7|4063.3|4060.5|4063.5|4060.7|4062.9|4060.1|4
1605242000000|2020-11-13 04:33:20|4063.4|4060.6|4063.5|4060.7|4063.5|4060.7|4063.4|4060.6|2
1605242010000|2020-11-13 04:33:30|4063.9|4061.1|4064.3|4061.5|4064.3|4061.5|4063.5|4060.7|2
1605242020000|2020-11-13 04:33:40|4064.4|4061.6|4064.5|4061.7|4064.5|4061.7|4064.4|4061.6|2
1605242030000|2020-11-13 04:33:50|4064.4|4061.6|4064.3|4061.5|4064.4|4061.6|4063.5|4060.7|5
1605242040000|2020-11-13 04:34:00|4063.9|4061.1|4063.9|4061.1|4064.3|4061.5|4063.9|4061.1|1
1605242050000|2020-11-13 04:34:10|4063.5|4060.7|4063.3|4060.5|4063.5|4060.7|4063.3|4060.5|3
1605242060000|2020-11-13 04:34:20|4062.9|4060.1|4063.3|4060.5|4063.3|4060.5|4062.9|4060.1|2
1605242070000|2020-11-13 04:34:30|4062.9|4060.1|4062.3|4059.5|4063.3|4060.5|4062.3|4059.5|5
1605242080000|2020-11-13 04:34:40|||||||||2
1605242090000|2020-11-13 04:34:50|4062.9|4060.1|4063.4|4060.6|4063.4|4060.6|4062.4|4059.6|7
1605242100000|2020-11-13 04:35:00|4063.5|4060.7|4062.9|4060.1|4063.5|4060.7|4062.5|4059.7|3
1605242120000|2020-11-13 04:35:20|4063.3|4060.5|4062.9|4060.1|4063.3|4060.5|4062.9|4060.1|0
1605242140000|2020-11-13 04:35:40|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|0
1605242160000|2020-11-13 04:36:00|4061.5|4058.7|4061.9|4059.1|4061.9|4059.1|4061.5|4058.7|6
1605242170000|2020-11-13 04:36:10|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|4
1605242180000|2020-11-13 04:36:20|4062.4|4059.6|4063.3|4060.5|4063.3|4060.5|4062.3|4059.5|3
1605242190000|2020-11-13 04:36:30|4063.5|4060.7|4064.9|4062.1|4065.5|4062.7|4063.5|4060.7|28
1605242200000|2020-11-13 04:36:40|4065.3|4062.5|4065.5|4062.7|4065.5|4062.7|4065.3|4062.5|6
1605242210000|2020-11-13 04:36:50|||||||||2
1605242220000|2020-11-13 04:37:00|4065.4|4062.6|4065.4|4062.6|4065.5|4062.7|4064.5|4061.7|23
1605242230000|2020-11-13 04:37:10|4065.5|4062.7|4065.5|4062.7|4065.5|4062.7|4065.5|4062.7|379
1605242240000|2020-11-13 04:37:20|||||||||3
1605242250000|2020-11-13 04:37:30|||||||||1
1605242260000|2020-11-13 04:37:40|||||||||39
1605242270000|2020-11-13 04:37:50|4065.1|4062.3|4064.5|4061.7|4065.1|4062.3|4064.5|4061.7|11
1605242280000|2020-11-13 04:38:00|4064|4061.2|4063.4|4060.6|4064.1|4061.3|4063|4060.2|148
1605242290000|2020-11-13 04:38:10|4063.3|4060.5|4063.5|4060.7|4063.9|4061.1|4063.3|4060.5|1
1605242300000|2020-11-13 04:38:20|4063.3|4060.5|4063.5|4060.7|4063.9|4061.1|4063.1|4060.3|5
1605242310000|2020-11-13 04:38:30|4063.4|4060.6|4063.5|4060.7|4063.5|4060.7|4063.4|4060.6|0
1605242320000|2020-11-13 04:38:40|4063.4|4060.6|4064.5|4061.7|4064.5|4061.7|4063.4|4060.6|6
1605242330000|2020-11-13 04:38:50|4064.9|4062.1|4065.5|4062.7|4065.5|4062.7|4064.5|4061.7|176
1605242340000|2020-11-13 04:39:00|||||||||34
1605242350000|2020-11-13 04:39:10|||||||||3
1605242360000|2020-11-13 04:39:20|||||||||7
1605242380000|2020-11-13 04:39:40|||||||||4
1605242390000|2020-11-13 04:39:50|||||||||8
1605242400000|2020-11-13 04:40:00|||||||||12
1605242410000|2020-11-13 04:40:10|4065.9|4063.1|4065.5|4062.7|4065.9|4063.1|4065.5|4062.7|2
1605242420000|2020-11-13 04:40:20|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|9
1605242440000|2020-11-13 04:40:40|4064.3|4061.5|4063.5|4060.7|4064.5|4061.7|4063.5|4060.7|16
1605242450000|2020-11-13 04:40:50|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4
1605242460000|2020-11-13 04:41:00|||||||||1
1605242480000|2020-11-13 04:41:20|4064.4|4061.6|4063.5|4060.7|4064.5|4061.7|4063.5|4060.7|11
1605242490000|2020-11-13 04:41:30|4063.1|4060.3|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|0
1605242510000|2020-11-13 04:41:50|4063.4|4060.6|4063.5|4060.7|4063.5|4060.7|4063.4|4060.6|4
1605242520000|2020-11-13 04:42:00|4063.3|4060.5|4062.5|4059.7|4063.3|4060.5|4062.5|4059.7|2
1605242530000|2020-11-13 04:42:10|4062.3|4059.5|4061.5|4058.7|4062.3|4059.5|4061.5|4058.7|6
1605242540000|2020-11-13 04:42:20|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|3
1605242550000|2020-11-13 04:42:30|4062|4059.2|4062.5|4059.7|4062.5|4059.7|4062|4059.2|4
1605242560000|2020-11-13 04:42:40|4062|4059.2|4062.4|4059.6|4062.4|4059.6|4062|4059.2|4
1605242570000|2020-11-13 04:42:50|4062|4059.2|4061.5|4058.7|4062.4|4059.6|4061.5|4058.7|1
1605242580000|2020-11-13 04:43:00|4061.9|4059.1|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|6
1605242590000|2020-11-13 04:43:10|4061.5|4058.7|4060.5|4057.7|4061.5|4058.7|4060.5|4057.7|32
1605242600000|2020-11-13 04:43:20|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|1
1605242610000|2020-11-13 04:43:30|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|1
1605242620000|2020-11-13 04:43:40|4060.9|4058.1|4060.9|4058.1|4060.9|4058.1|4060.9|4058.1|0
1605242630000|2020-11-13 04:43:50|4061.3|4058.5|4061.5|4058.7|4061.5|4058.7|4061.3|4058.5|4
1605242640000|2020-11-13 04:44:00|||||||||3
1605242650000|2020-11-13 04:44:10|4061.9|4059.1|4061.5|4058.7|4061.9|4059.1|4061.3|4058.5|8
1605242660000|2020-11-13 04:44:20|4061.9|4059.1|4061.5|4058.7|4061.9|4059.1|4061.5|4058.7|1
1605242670000|2020-11-13 04:44:30|4061.1|4058.3|4060.9|4058.1|4061.1|4058.3|4060.5|4057.7|5
1605242680000|2020-11-13 04:44:40|4061.3|4058.5|4060.9|4058.1|4061.3|4058.5|4060.9|4058.1|1
1605242690000|2020-11-13 04:44:50|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|4060.5|4057.7|0
1605242700000|2020-11-13 04:45:00|4060.9|4058.1|4061.5|4058.7|4061.5|4058.7|4060.5|4057.7|8
1605242710000|2020-11-13 04:45:10|4061.4|4058.6|4061.5|4058.7|4061.5|4058.7|4061.4|4058.6|0
1605242720000|2020-11-13 04:45:20|||||||||1
1605242730000|2020-11-13 04:45:30|||||||||3
1605242740000|2020-11-13 04:45:40|||||||||1
1605242750000|2020-11-13 04:45:50|||||||||2
1605242760000|2020-11-13 04:46:00|4061.9|4059.1|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|8
1605242770000|2020-11-13 04:46:10|4062.9|4060.1|4062.5|4059.7|4062.9|4060.1|4062.5|4059.7|6
1605242780000|2020-11-13 04:46:20|||||||||1
1605242790000|2020-11-13 04:46:30|4062.9|4060.1|4062.9|4060.1|4062.9|4060.1|4062.9|4060.1|3
1605242800000|2020-11-13 04:46:40|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|0
1605242810000|2020-11-13 04:46:50|4062.9|4060.1|4063.5|4060.7|4063.5|4060.7|4062.9|4060.1|3
1605242820000|2020-11-13 04:47:00|4063.3|4060.5|4063.1|4060.3|4063.5|4060.7|4062.5|4059.7|16
1605242830000|2020-11-13 04:47:10|4063.5|4060.7|4063.5|4060.7|4063.9|4061.1|4062.5|4059.7|5
1605242840000|2020-11-13 04:47:20|4063.4|4060.6|4062.9|4060.1|4063.4|4060.6|4062.9|4060.1|2
1605242850000|2020-11-13 04:47:30|4063.4|4060.6|4063.5|4060.7|4063.9|4061.1|4063.4|4060.6|9
1605242860000|2020-11-13 04:47:40|||||||||1
1605242870000|2020-11-13 04:47:50|||||||||3
1605242880000|2020-11-13 04:48:00|4063.6|4060.8|4063.5|4060.7|4064.5|4061.7|4063.5|4060.7|9
1605242900000|2020-11-13 04:48:20|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|6
1605242920000|2020-11-13 04:48:40|4065.1|4062.3|4067.3|4064.5|4067.3|4064.5|4065.1|4062.3|18
1605242930000|2020-11-13 04:48:50|4067.4|4064.6|4066.5|4063.7|4067.4|4064.6|4066.5|4063.7|16
1605242940000|2020-11-13 04:49:00|4066.4|4063.6|4066.5|4063.7|4066.5|4063.7|4066.4|4063.6|2
1605242950000|2020-11-13 04:49:10|||||||||2
1605242970000|2020-11-13 04:49:30|||||||||8
1605242980000|2020-11-13 04:49:40|||||||||10
1605242990000|2020-11-13 04:49:50|4066.1|4063.3|4066|4063.2|4066.1|4063.3|4066|4063.2|3
1605243000000|2020-11-13 04:50:00|4066.1|4063.3|4065.5|4062.7|4066.5|4063.7|4065.5|4062.7|7
1605243010000|2020-11-13 04:50:10|||||||||1
1605243020000|2020-11-13 04:50:20|4065.9|4063.1|4065.5|4062.7|4065.9|4063.1|4065.5|4062.7|1
1605243030000|2020-11-13 04:50:30|4065.7|4062.9|4065.5|4062.7|4066.4|4063.6|4065.5|4062.7|12
1605243040000|2020-11-13 04:50:40|4065.9|4063.1|4065.5|4062.7|4065.9|4063.1|4065.5|4062.7|3
1605243050000|2020-11-13 04:50:50|4065.3|4062.5|4065.5|4062.7|4065.5|4062.7|4064.7|4061.9|20
1605243060000|2020-11-13 04:51:00|4065.9|4063.1|4065.5|4062.7|4065.9|4063.1|4065.5|4062.7|1
1605243070000|2020-11-13 04:51:10|||||||||5
1605243090000|2020-11-13 04:51:30|4065.7|4062.9|4066.5|4063.7|4066.5|4063.7|4065.7|4062.9|15
1605243100000|2020-11-13 04:51:40|4065.5|4062.7|4065.5|4062.7|4065.5|4062.7|4065.5|4062.7|5
1605243110000|2020-11-13 04:51:50|4065.4|4062.6|4065.5|4062.7|4065.5|4062.7|4065|4062.2|10
1605243130000|2020-11-13 04:52:10|||||||||1
1605243150000|2020-11-13 04:52:30|4065.9|4063.1|4066.5|4063.7|4066.5|4063.7|4065.9|4063.1|9
1605243160000|2020-11-13 04:52:40|||||||||1
1605243170000|2020-11-13 04:52:50|4066.4|4063.6|4067.5|4064.7|4067.5|4064.7|4066|4063.2|21
1605243180000|2020-11-13 04:53:00|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|14
1605243190000|2020-11-13 04:53:10|4068.7|4065.9|4069.1|4066.3|4069.5|4066.7|4068.5|4065.7|32
1605243200000|2020-11-13 04:53:20|4069|4066.2|4070.1|4067.3|4070.5|4067.7|4068.5|4065.7|76
1605243210000|2020-11-13 04:53:30|4070.5|4067.7|4070.5|4067.7|4070.5|4067.7|4070.1|4067.3|10
1605243220000|2020-11-13 04:53:40|4070.1|4067.3|4070.5|4067.7|4070.5|4067.7|4070.1|4067.3|41
1605243230000|2020-11-13 04:53:50|4070.1|4067.3|4068.7|4065.9|4070.1|4067.3|4068.7|4065.9|12
1605243240000|2020-11-13 04:54:00|4069.1|4066.3|4068.5|4065.7|4069.1|4066.3|4068.1|4065.3|13
1605243250000|2020-11-13 04:54:10|||||||||2
1605243260000|2020-11-13 04:54:20|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|0
1605243270000|2020-11-13 04:54:30|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|0
1605243280000|2020-11-13 04:54:40|4067.5|4064.7|4067.5|4064.7|4067.5|4064.7|4067.5|4064.7|12
1605243290000|2020-11-13 04:54:50|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|3
1605243300000|2020-11-13 04:55:00|4068.1|4065.3|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|1
1605243310000|2020-11-13 04:55:10|4068.1|4065.3|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|1
1605243320000|2020-11-13 04:55:20|4068.1|4065.3|4067.5|4064.7|4068.1|4065.3|4067.5|4064.7|2
1605243330000|2020-11-13 04:55:30|4067.6|4064.8|4067.6|4064.8|4067.6|4064.8|4067.6|4064.8|0
1605243340000|2020-11-13 04:55:40|4068|4065.2|4067.6|4064.8|4068.5|4065.7|4067.5|4064.7|7
1605243350000|2020-11-13 04:55:50|4067.5|4064.7|4068.1|4065.3|4068.1|4065.3|4067.5|4064.7|0
1605243360000|2020-11-13 04:56:00|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|2
1605243370000|2020-11-13 04:56:10|4068.1|4065.3|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|6
1605243380000|2020-11-13 04:56:20|4067.6|4064.8|4068.5|4065.7|4069.5|4066.7|4067.6|4064.8|15
1605243390000|2020-11-13 04:56:30|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4068|4065.2|10
1605243410000|2020-11-13 04:56:50|4068.3|4065.5|4068|4065.2|4068.4|4065.6|4067.5|4064.7|8
1605243420000|2020-11-13 04:57:00|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|1
1605243430000|2020-11-13 04:57:10|||||||||3
1605243440000|2020-11-13 04:57:20|4068|4065.2|4067.5|4064.7|4068|4065.2|4067.5|4064.7|9
1605243450000|2020-11-13 04:57:30|4068.5|4065.7|4069.5|4066.7|4069.6|4066.8|4068.5|4065.7|19
1605243470000|2020-11-13 04:57:50|4069.1|4066.3|4069.1|4066.3|4069.1|4066.3|4069.1|4066.3|0
1605243480000|2020-11-13 04:58:00|4069.5|4066.7|4069.1|4066.3|4069.5|4066.7|4068.5|4065.7|6
1605243490000|2020-11-13 04:58:10|4069.5|4066.7|4069.1|4066.3|4069.5|4066.7|4069.1|4066.3|1
1605243500000|2020-11-13 04:58:20|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|3
1605243510000|2020-11-13 04:58:30|4068.6|4065.8|4069|4066.2|4069|4066.2|4068.6|4065.8|5
1605243520000|2020-11-13 04:58:40|4068.9|4066.1|4068.5|4065.7|4068.9|4066.1|4068.5|4065.7|5
1605243530000|2020-11-13 04:58:50|4068.6|4065.8|4069.5|4066.7|4069.5|4066.7|4068.6|4065.8|1
1605243540000|2020-11-13 04:59:00|||||||||5
1605243550000|2020-11-13 04:59:10|||||||||8
1605243560000|2020-11-13 04:59:20|4069.7|4066.9|4069.7|4066.9|4069.7|4066.9|4069.7|4066.9|2
1605243570000|2020-11-13 04:59:30|4070.1|4067.3|4070.1|4067.3|4070.5|4067.7|4070.1|4067.3|0
1605243580000|2020-11-13 04:59:40|4069.7|4066.9|4070.1|4067.3|4070.1|4067.3|4069.7|4066.9|3
1605243590000|2020-11-13 04:59:50|4070.5|4067.7|4070.5|4067.7|4070.5|4067.7|4070.1|4067.3|3
1605243600000|2020-11-13 05:00:00|4070.1|4067.3|4067.5|4064.7|4070.5|4067.7|4067.5|4064.7|39
1605243610000|2020-11-13 05:00:10|4068.1|4065.3|4067.6|4064.8|4068.5|4065.7|4067.6|4064.8|8
1605243620000|2020-11-13 05:00:20|4067.5|4064.7|4067.5|4064.7|4067.5|4064.7|4067.5|4064.7|3
1605243630000|2020-11-13 05:00:30|4067.7|4064.9|4067.7|4064.9|4067.7|4064.9|4067.5|4064.7|4
1605243640000|2020-11-13 05:00:40|4067.6|4064.8|4067.6|4064.8|4067.6|4064.8|4067.6|4064.8|1
1605243650000|2020-11-13 05:00:50|4067.7|4064.9|4067.1|4064.3|4067.7|4064.9|4067.1|4064.3|3
1605243660000|2020-11-13 05:01:00|4066.7|4063.9|4066.5|4063.7|4067.5|4064.7|4066.5|4063.7|12
1605243670000|2020-11-13 05:01:10|4065.7|4062.9|4066.5|4063.7|4066.5|4063.7|4065.5|4062.7|11
1605243680000|2020-11-13 05:01:20|4066.1|4063.3|4067.5|4064.7|4067.5|4064.7|4066.1|4063.3|2
1605243690000|2020-11-13 05:01:30|4067.6|4064.8|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|7
1605243700000|2020-11-13 05:01:40|4067.7|4064.9|4068.1|4065.3|4068.5|4065.7|4067.7|4064.9|1
1605243710000|2020-11-13 05:01:50|4068.5|4065.7|4069.1|4066.3|4069.1|4066.3|4068.1|4065.3|15
1605243720000|2020-11-13 05:02:00|4069|4066.2|4068.5|4065.7|4069|4066.2|4068.5|4065.7|2
1605243740000|2020-11-13 05:02:20|4068.1|4065.3|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|5
1605243750000|2020-11-13 05:02:30|4068.1|4065.3|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|0
1605243760000|2020-11-13 05:02:40|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|0
1605243770000|2020-11-13 05:02:50|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|3
1605243780000|2020-11-13 05:03:00|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|1
1605243790000|2020-11-13 05:03:10|4067.9|4065.1|4067.1|4064.3|4067.9|4065.1|4067.1|4064.3|4
1605243800000|2020-11-13 05:03:20|4067.5|4064.7|4067.5|4064.7|4067.5|4064.7|4067.5|4064.7|0
1605243810000|2020-11-13 05:03:30|4067.1|4064.3|4067.5|4064.7|4067.5|4064.7|4067.1|4064.3|0
1605243830000|2020-11-13 05:03:50|4067.1|4064.3|4067.5|4064.7|4067.5|4064.7|4067.1|4064.3|3
1605243850000|2020-11-13 05:04:10|4067.9|4065.1|4068.5|4065.7|4068.5|4065.7|4067.9|4065.1|4
1605243860000|2020-11-13 05:04:20|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|2
1605243870000|2020-11-13 05:04:30|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|0
1605243880000|2020-11-13 05:04:40|4068.1|4065.3|4068.5|4065.7|4068.5|4065.7|4068.1|4065.3|1
1605243890000|2020-11-13 05:04:50|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|1
1605243900000|2020-11-13 05:05:00|4067.7|4064.9|4066.5|4063.7|4067.7|4064.9|4066.5|4063.7|7
1605243910000|2020-11-13 05:05:10|4066.1|4063.3|4067.5|4064.7|4067.5|4064.7|4066.1|4063.3|7
1605243920000|2020-11-13 05:05:20|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|1
1605243930000|2020-11-13 05:05:30|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4067.5|4064.7|4
1605243940000|2020-11-13 05:05:40|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|0
1605243960000|2020-11-13 05:06:00|4068.5|4065.7|4068.1|4065.3|4068.5|4065.7|4068.1|4065.3|0
1605243970000|2020-11-13 05:06:10|4068.5|4065.7|4068.1|4065.3|4068.5|4065.7|4068.1|4065.3|0
1605243980000|2020-11-13 05:06:20|4067.9|4065.1|4067.5|4064.7|4067.9|4065.1|4067.5|4064.7|9
1605243990000|2020-11-13 05:06:30|4067.6|4064.8|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|11
1605244000000|2020-11-13 05:06:40|4067.6|4064.8|4068.5|4065.7|4068.5|4065.7|4067.6|4064.8|2
1605244010000|2020-11-13 05:06:50|4068|4065.2|4068|4065.2|4068|4065.2|4067.5|4064.7|9
1605244020000|2020-11-13 05:07:00|4067.5|4064.7|4068|4065.2|4068.5|4065.7|4067.5|4064.7|1
1605244030000|2020-11-13 05:07:10|4067.9|4065.1|4067.5|4064.7|4067.9|4065.1|4067.5|4064.7|2
1605244040000|2020-11-13 05:07:20|4067.6|4064.8|4068.1|4065.3|4068.5|4065.7|4067.5|4064.7|7
1605244050000|2020-11-13 05:07:30|4067.5|4064.7|4067.5|4064.7|4067.6|4064.8|4067.5|4064.7|3
1605244060000|2020-11-13 05:07:40|4067.1|4064.3|4067.5|4064.7|4067.5|4064.7|4067.1|4064.3|0
1605244070000|2020-11-13 05:07:50|4067.6|4064.8|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|6
1605244090000|2020-11-13 05:08:10|4067.1|4064.3|4067.5|4064.7|4067.5|4064.7|4067.1|4064.3|1
1605244110000|2020-11-13 05:08:30|4067.6|4064.8|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|6
1605244120000|2020-11-13 05:08:40|4067.6|4064.8|4068.5|4065.7|4068.5|4065.7|4067.5|4064.7|6
1605244130000|2020-11-13 05:08:50|4068.3|4065.5|4067.5|4064.7|4068.3|4065.5|4067.5|4064.7|4
1605244160000|2020-11-13 05:09:20|4067.6|4064.8|4068.5|4065.7|4068.5|4065.7|4067.6|4064.8|4
1605244180000|2020-11-13 05:09:40|4068.1|4065.3|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|1
1605244190000|2020-11-13 05:09:50|4067.6|4064.8|4067.5|4064.7|4068.5|4065.7|4067.5|4064.7|1
1605244210000|2020-11-13 05:10:10|||||||||2
1605244230000|2020-11-13 05:10:30|4067.4|4064.6|4066.5|4063.7|4067.4|4064.6|4066.5|4063.7|4
1605244240000|2020-11-13 05:10:40|4066.3|4063.5|4065.5|4062.7|4066.3|4063.5|4065.5|4062.7|2
1605244250000|2020-11-13 05:10:50|||||||||3
1605244280000|2020-11-13 05:11:20|4065.4|4062.6|4064.5|4061.7|4065.4|4062.6|4064.5|4061.7|9
1605244290000|2020-11-13 05:11:30|4064.1|4061.3|4064.1|4061.3|4064.1|4061.3|4064.1|4061.3|0
1605244300000|2020-11-13 05:11:40|4064|4061.2|4064.5|4061.7|4064.5|4061.7|4063.5|4060.7|20
1605244310000|2020-11-13 05:11:50|4064.1|4061.3|4064.5|4061.7|4064.5|4061.7|4063.9|4061.1|5
1605244320000|2020-11-13 05:12:00|4064.4|4061.6|4063.5|4060.7|4064.4|4061.6|4063.5|4060.7|18
1605244330000|2020-11-13 05:12:10|4063.3|4060.5|4062.5|4059.7|4063.3|4060.5|4062.5|4059.7|7
1605244340000|2020-11-13 05:12:20|4062.6|4059.8|4063.5|4060.7|4063.5|4060.7|4062.6|4059.8|18
1605244350000|2020-11-13 05:12:30|4062.7|4059.9|4062.5|4059.7|4063.4|4060.6|4062.5|4059.7|16
1605244360000|2020-11-13 05:12:40|||||||||1
1605244370000|2020-11-13 05:12:50|4062.1|4059.3|4062.5|4059.7|4062.5|4059.7|4062.1|4059.3|7
1605244380000|2020-11-13 05:13:00|4062.6|4059.8|4062.9|4060.1|4063|4060.2|4062.5|4059.7|14
1605244390000|2020-11-13 05:13:10|4062.5|4059.7|4062.5|4059.7|4062.9|4060.1|4062.5|4059.7|2
1605244400000|2020-11-13 05:13:20|||||||||3
1605244410000|2020-11-13 05:13:30|||||||||3
1605244420000|2020-11-13 05:13:40|||||||||3
1605244430000|2020-11-13 05:13:50|||||||||1
1605244460000|2020-11-13 05:14:20|4063.5|4060.7|4063.5|4060.7|4063.9|4061.1|4063.5|4060.7|18
1605244470000|2020-11-13 05:14:30|4063.4|4060.6|4062.9|4060.1|4063.4|4060.6|4062.5|4059.7|7
1605244480000|2020-11-13 05:14:40|4062.5|4059.7|4063.4|4060.6|4063.4|4060.6|4062.5|4059.7|0
1605244490000|2020-11-13 05:14:50|4063.5|4060.7|4062.5|4059.7|4063.5|4060.7|4062.5|4059.7|2
1605244500000|2020-11-13 05:15:00|4062.9|4060.1|4062.9|4060.1|4062.9|4060.1|4062.5|4059.7|2
1605244510000|2020-11-13 05:15:10|4063.5|4060.7|4063.5|4060.7|4063.5|4060.7|4063.3|4060.5|2
1605244520000|2020-11-13 05:15:20|4062.5|4059.7|4062.5|4059.7|4062.9|4060.1|4062.5|4059.7|8
1605244530000|2020-11-13 05:15:30|4062.9|4060.1|4062.5|4059.7|4062.9|4060.1|4062.5|4059.7|2
1605244560000|2020-11-13 05:16:00|4062.7|4059.9|4063.5|4060.7|4063.5|4060.7|4062.7|4059.9|9
1605244570000|2020-11-13 05:16:10|||||||||16
1605244590000|2020-11-13 05:16:30|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|15
1605244600000|2020-11-13 05:16:40|||||||||1
1605244620000|2020-11-13 05:17:00|||||||||3
1605244630000|2020-11-13 05:17:10|4065.5|4062.7|4064.5|4061.7|4065.5|4062.7|4064.5|4061.7|10
1605244640000|2020-11-13 05:17:20|4064.9|4062.1|4065.5|4062.7|4065.5|4062.7|4064.5|4061.7|25
1605244650000|2020-11-13 05:17:30|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|3
1605244660000|2020-11-13 05:17:40|4064.6|4061.8|4065.5|4062.7|4065.5|4062.7|4064.6|4061.8|8
1605244680000|2020-11-13 05:18:00|4065.7|4062.9|4066.5|4063.7|4066.5|4063.7|4065.7|4062.9|3
1605244690000|2020-11-13 05:18:10|4065.9|4063.1|4064.5|4061.7|4066.4|4063.6|4064.5|4061.7|10
1605244700000|2020-11-13 05:18:20|4064.9|4062.1|4065.5|4062.7|4065.5|4062.7|4064.5|4061.7|1
1605244740000|2020-11-13 05:19:00|||||||||1
1605244790000|2020-11-13 05:19:50|||||||||1
1605244800000|2020-11-13 05:20:00|4065.3|4062.5|4064.5|4061.7|4065.3|4062.5|4064.5|4061.7|5
1605244830000|2020-11-13 05:20:30|||||||||1
1605244850000|2020-11-13 05:20:50|4064.4|4061.6|4063.5|4060.7|4064.4|4061.6|4063.5|4060.7|49
1605244860000|2020-11-13 05:21:00|||||||||1
1605244870000|2020-11-13 05:21:10|||||||||2
1605244880000|2020-11-13 05:21:20|4063.3|4060.5|4062.5|4059.7|4063.3|4060.5|4062.5|4059.7|7
1605244890000|2020-11-13 05:21:30|4062.3|4059.5|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|31
1605244910000|2020-11-13 05:21:50|4062.3|4059.5|4062.5|4059.7|4062.9|4060.1|4062.3|4059.5|11
1605244920000|2020-11-13 05:22:00|4062.9|4060.1|4062.4|4059.6|4063.3|4060.5|4062.3|4059.5|4
1605244930000|2020-11-13 05:22:10|4062.3|4059.5|4062.9|4060.1|4063.3|4060.5|4062.3|4059.5|9
1605244940000|2020-11-13 05:22:20|4063.3|4060.5|4062.5|4059.7|4063.3|4060.5|4062.5|4059.7|2
1605244950000|2020-11-13 05:22:30|4062.4|4059.6|4063.3|4060.5|4063.3|4060.5|4062.4|4059.6|6
1605244960000|2020-11-13 05:22:40|4062.9|4060.1|4063.3|4060.5|4063.3|4060.5|4062.9|4060.1|1
1605244970000|2020-11-13 05:22:50|4062.9|4060.1|4062.9|4060.1|4063.3|4060.5|4062.5|4059.7|1
1605244980000|2020-11-13 05:23:00|4062.5|4059.7|4062.9|4060.1|4062.9|4060.1|4062.5|4059.7|0
1605245010000|2020-11-13 05:23:30|4063.4|4060.6|4064.3|4061.5|4064.3|4061.5|4063.4|4060.6|20
1605245020000|2020-11-13 05:23:40|4063.9|4061.1|4063.9|4061.1|4064.3|4061.5|4063.3|4060.5|6
1605245030000|2020-11-13 05:23:50|4064|4061.2|4063.9|4061.1|4064.5|4061.7|4063.5|4060.7|23
1605245040000|2020-11-13 05:24:00|4063.5|4060.7|4063.5|4060.7|4063.9|4061.1|4063.5|4060.7|1
1605245050000|2020-11-13 05:24:10|4063.9|4061.1|4062.9|4060.1|4063.9|4061.1|4062.5|4059.7|4
1605245060000|2020-11-13 05:24:20|4063.3|4060.5|4062.5|4059.7|4063.3|4060.5|4062.4|4059.6|3
1605245070000|2020-11-13 05:24:30|4062.4|4059.6|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|15
1605245080000|2020-11-13 05:24:40|||||||||1
1605245090000|2020-11-13 05:24:50|4062.4|4059.6|4062.4|4059.6|4062.5|4059.7|4061.9|4059.1|5
1605245100000|2020-11-13 05:25:00|4062.3|4059.5|4062.3|4059.5|4062.3|4059.5|4061.9|4059.1|9
1605245110000|2020-11-13 05:25:10|4062.5|4059.7|4062.5|4059.7|4062.9|4060.1|4062.4|4059.6|2
1605245120000|2020-11-13 05:25:20|||||||||3
1605245130000|2020-11-13 05:25:30|||||||||1
1605245140000|2020-11-13 05:25:40|4062.3|4059.5|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|11
1605245150000|2020-11-13 05:25:50|4062.4|4059.6|4062.5|4059.7|4062.5|4059.7|4062.4|4059.6|0
1605245160000|2020-11-13 05:26:00|4062.9|4060.1|4062.5|4059.7|4062.9|4060.1|4062.4|4059.6|6
1605245170000|2020-11-13 05:26:10|4061.9|4059.1|4060.5|4057.7|4061.9|4059.1|4060.5|4057.7|18
1605245180000|2020-11-13 05:26:20|4060.9|4058.1|4060.5|4057.7|4060.9|4058.1|4060.5|4057.7|5
1605245200000|2020-11-13 05:26:40|4060.3|4057.5|4060.5|4057.7|4060.5|4057.7|4060.3|4057.5|27
1605245210000|2020-11-13 05:26:50|4061.4|4058.6|4061.4|4058.6|4061.5|4058.7|4061.3|4058.5|13
1605245220000|2020-11-13 05:27:00|4061.5|4058.7|4060.9|4058.1|4061.5|4058.7|4060.5|4057.7|3
1605245230000|2020-11-13 05:27:10|4061.3|4058.5|4061.5|4058.7|4061.5|4058.7|4061.3|4058.5|10
1605245240000|2020-11-13 05:27:20|4061.9|4059.1|4062.5|4059.7|4062.5|4059.7|4061.5|4058.7|0
1605245250000|2020-11-13 05:27:30|4062.3|4059.5|4062.5|4059.7|4062.5|4059.7|4061.5|4058.7|6
1605245260000|2020-11-13 05:27:40|4062.9|4060.1|4063.5|4060.7|4063.5|4060.7|4062.9|4060.1|9
1605245280000|2020-11-13 05:28:00|||||||||1
1605245290000|2020-11-13 05:28:10|||||||||1
1605245300000|2020-11-13 05:28:20|4063.9|4061.1|4064.5|4061.7|4064.5|4061.7|4063.5|4060.7|10
1605245310000|2020-11-13 05:28:30|4064.4|4061.6|4063.9|4061.1|4064.4|4061.6|4063.5|4060.7|1
1605245320000|2020-11-13 05:28:40|4064.3|4061.5|4064.5|4061.7|4064.5|4061.7|4064.3|4061.5|2
1605245330000|2020-11-13 05:28:50|4064.9|4062.1|4064.9|4062.1|4065.5|4062.7|4064.5|4061.7|8
1605245340000|2020-11-13 05:29:00|4065.3|4062.5|4064.9|4062.1|4065.3|4062.5|4064.9|4062.1|0
1605245350000|2020-11-13 05:29:10|4065.3|4062.5|4064.5|4061.7|4065.3|4062.5|4064.5|4061.7|0
1605245370000|2020-11-13 05:29:30|4064.7|4061.9|4065.5|4062.7|4065.5|4062.7|4064.7|4061.9|8
1605245380000|2020-11-13 05:29:40|||||||||2
1605245400000|2020-11-13 05:30:00|4065.3|4062.5|4062.9|4060.1|4065.3|4062.5|4062.5|4059.7|17
1605245410000|2020-11-13 05:30:10|4063|4060.2|4062.9|4060.1|4063.5|4060.7|4062.5|4059.7|5
1605245420000|2020-11-13 05:30:20|4063.1|4060.3|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|9
1605245430000|2020-11-13 05:30:30|4063|4060.2|4062.5|4059.7|4063.5|4060.7|4062.4|4059.6|10
1605245440000|2020-11-13 05:30:40|4063.4|4060.6|4064.5|4061.7|4064.5|4061.7|4063.4|4060.6|1
1605245450000|2020-11-13 05:30:50|4064.4|4061.6|4063.5|4060.7|4064.5|4061.7|4063.5|4060.7|2
1605245460000|2020-11-13 05:31:00|4064.3|4061.5|4064.5|4061.7|4064.5|4061.7|4064.3|4061.5|2
1605245470000|2020-11-13 05:31:10|4064.3|4061.5|4064.5|4061.7|4064.5|4061.7|4063.9|4061.1|3
1605245480000|2020-11-13 05:31:20|4064.4|4061.6|4064.5|4061.7|4064.5|4061.7|4063.9|4061.1|2
1605245490000|2020-11-13 05:31:30|4064.4|4061.6|4064.1|4061.3|4064.5|4061.7|4063.5|4060.7|8
1605245500000|2020-11-13 05:31:40|4064.5|4061.7|4064.4|4061.6|4064.5|4061.7|4063.5|4060.7|10
1605245510000|2020-11-13 05:31:50|4064|4061.2|4064.5|4061.7|4064.5|4061.7|4063.5|4060.7|12
1605245520000|2020-11-13 05:32:00|||||||||1
1605245530000|2020-11-13 05:32:10|4064.1|4061.3|4063.5|4060.7|4064.1|4061.3|4063.5|4060.7|6
1605245540000|2020-11-13 05:32:20|4063.1|4060.3|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|0
1605245550000|2020-11-13 05:32:30|||||||||1
1605245560000|2020-11-13 05:32:40|4063.1|4060.3|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|1
1605245570000|2020-11-13 05:32:50|4063.1|4060.3|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|1
1605245610000|2020-11-13 05:33:30|||||||||1
1605245630000|2020-11-13 05:33:50|4063.7|4060.9|4064.5|4061.7|4064.5|4061.7|4063.7|4060.9|2
1605245660000|2020-11-13 05:34:20|4065.3|4062.5|4065.5|4062.7|4065.5|4062.7|4065.3|4062.5|14
1605245670000|2020-11-13 05:34:30|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|1
1605245680000|2020-11-13 05:34:40|4064.3|4061.5|4063.5|4060.7|4064.3|4061.5|4063.5|4060.7|5
1605245690000|2020-11-13 05:34:50|||||||||1
1605245700000|2020-11-13 05:35:00|4064.4|4061.6|4064.5|4061.7|4064.5|4061.7|4064.4|4061.6|3
1605245710000|2020-11-13 05:35:10|||||||||2
1605245720000|2020-11-13 05:35:20|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|5
1605245730000|2020-11-13 05:35:30|4064.3|4061.5|4064.5|4061.7|4064.5|4061.7|4063.5|4060.7|1
1605245740000|2020-11-13 05:35:40|4064.6|4061.8|4065.5|4062.7|4065.5|4062.7|4064.6|4061.8|5
1605245750000|2020-11-13 05:35:50|||||||||9
1605245760000|2020-11-13 05:36:00|||||||||33
1605245770000|2020-11-13 05:36:10|||||||||1
1605245780000|2020-11-13 05:36:20|||||||||5
1605245790000|2020-11-13 05:36:30|4064.5|4061.7|4064.5|4061.7|4064.6|4061.8|4064.5|4061.7|6
1605245800000|2020-11-13 05:36:40|||||||||23
1605245810000|2020-11-13 05:36:50|||||||||1
1605245820000|2020-11-13 05:37:00|4064.1|4061.3|4064.5|4061.7|4064.5|4061.7|4064|4061.2|0
1605245830000|2020-11-13 05:37:10|4064.1|4061.3|4064.5|4061.7|4064.5|4061.7|4063.5|4060.7|3
1605245840000|2020-11-13 05:37:20|4064.1|4061.3|4064.5|4061.7|4064.5|4061.7|4064|4061.2|0
1605245850000|2020-11-13 05:37:30|4063.9|4061.1|4063.5|4060.7|4063.9|4061.1|4063.5|4060.7|2
1605245860000|2020-11-13 05:37:40|4063.4|4060.6|4063.5|4060.7|4063.5|4060.7|4063.4|4060.6|9
1605245870000|2020-11-13 05:37:50|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|9
1605245880000|2020-11-13 05:38:00|||||||||4
1605245890000|2020-11-13 05:38:10|4062.1|4059.3|4062|4059.2|4062.5|4059.7|4061.6|4058.8|10
1605245900000|2020-11-13 05:38:20|4062.5|4059.7|4062.4|4059.6|4062.5|4059.7|4062|4059.2|1
1605245910000|2020-11-13 05:38:30|4062.1|4059.3|4061.5|4058.7|4062.5|4059.7|4061.5|4058.7|1
1605245920000|2020-11-13 05:38:40|4062.3|4059.5|4063.5|4060.7|4063.5|4060.7|4062.3|4059.5|2
1605245930000|2020-11-13 05:38:50|||||||||1
1605245940000|2020-11-13 05:39:00|4063.4|4060.6|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|1
1605245950000|2020-11-13 05:39:10|4063|4060.2|4061.5|4058.7|4063.5|4060.7|4061.5|4058.7|2
1605245960000|2020-11-13 05:39:20|4061.6|4058.8|4061.5|4058.7|4062.1|4059.3|4061.5|4058.7|3
1605245970000|2020-11-13 05:39:30|||||||||1
1605245980000|2020-11-13 05:39:40|||||||||1
1605245990000|2020-11-13 05:39:50|4061.1|4058.3|4061.1|4058.3|4061.1|4058.3|4061.1|4058.3|1
1605246000000|2020-11-13 05:40:00|4060.5|4057.7|4061.1|4058.3|4061.5|4058.7|4060.5|4057.7|17
1605246010000|2020-11-13 05:40:10|4061.5|4058.7|4060.5|4057.7|4061.5|4058.7|4060.5|4057.7|5
1605246020000|2020-11-13 05:40:20|4060.7|4057.9|4061.5|4058.7|4061.5|4058.7|4060.7|4057.9|4
1605246030000|2020-11-13 05:40:30|4061.9|4059.1|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|5
1605246040000|2020-11-13 05:40:40|4062.7|4059.9|4062.5|4059.7|4062.7|4059.9|4062.5|4059.7|3
1605246070000|2020-11-13 05:41:10|4062.3|4059.5|4061.5|4058.7|4062.3|4059.5|4061.5|4058.7|5
1605246080000|2020-11-13 05:41:20|4061.9|4059.1|4062.5|4059.7|4062.5|4059.7|4061.9|4059.1|2
1605246110000|2020-11-13 05:41:50|4062.6|4059.8|4062.5|4059.7|4062.6|4059.8|4062.5|4059.7|11
1605246120000|2020-11-13 05:42:00|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|7
1605246140000|2020-11-13 05:42:20|4061.1|4058.3|4061.5|4058.7|4061.5|4058.7|4061.1|4058.3|0
1605246160000|2020-11-13 05:42:40|4061.6|4058.8|4061.5|4058.7|4061.6|4058.8|4061.5|4058.7|1
1605246170000|2020-11-13 05:42:50|4061.6|4058.8|4062.5|4059.7|4062.5|4059.7|4061.6|4058.8|2
1605246180000|2020-11-13 05:43:00|4062.1|4059.3|4061.5|4058.7|4062.1|4059.3|4061.5|4058.7|4
1605246190000|2020-11-13 05:43:10|4061.7|4058.9|4061.6|4058.8|4062.5|4059.7|4061.6|4058.8|7
1605246200000|2020-11-13 05:43:20|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|7
1605246210000|2020-11-13 05:43:30|||||||||1
1605246230000|2020-11-13 05:43:50|||||||||2
1605246240000|2020-11-13 05:44:00|||||||||1
1605246250000|2020-11-13 05:44:10|4061.6|4058.8|4061.6|4058.8|4061.6|4058.8|4061.6|4058.8|6
1605246260000|2020-11-13 05:44:20|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|0
1605246270000|2020-11-13 05:44:30|4061.6|4058.8|4061.6|4058.8|4061.7|4058.9|4061.5|4058.7|4
1605246280000|2020-11-13 05:44:40|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|0
1605246290000|2020-11-13 05:44:50|||||||||1
1605246300000|2020-11-13 05:45:00|4061.3|4058.5|4061.6|4058.8|4061.7|4058.9|4060.7|4057.9|15
1605246310000|2020-11-13 05:45:10|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|5
1605246320000|2020-11-13 05:45:20|4061.1|4058.3|4061.5|4058.7|4061.5|4058.7|4061.1|4058.3|0
1605246330000|2020-11-13 05:45:30|4061.1|4058.3|4061.5|4058.7|4061.9|4059.1|4061.1|4058.3|4
1605246340000|2020-11-13 05:45:40|4061.6|4058.8|4062.5|4059.7|4062.5|4059.7|4061.5|4058.7|4
1605246350000|2020-11-13 05:45:50|4062.1|4059.3|4061.5|4058.7|4062.5|4059.7|4061.5|4058.7|7
1605246360000|2020-11-13 05:46:00|4061.6|4058.8|4061.5|4058.7|4062.5|4059.7|4061.5|4058.7|9
1605246380000|2020-11-13 05:46:20|||||||||4
1605246390000|2020-11-13 05:46:30|4061.7|4058.9|4063.5|4060.7|4063.5|4060.7|4061.7|4058.9|15
1605246430000|2020-11-13 05:47:10|||||||||3
1605246440000|2020-11-13 05:47:20|4063.4|4060.6|4062.5|4059.7|4063.5|4060.7|4062.5|4059.7|0
1605246450000|2020-11-13 05:47:30|4062.6|4059.8|4062.5|4059.7|4062.6|4059.8|4062.5|4059.7|8
1605246460000|2020-11-13 05:47:40|||||||||2
1605246470000|2020-11-13 05:47:50|4062.3|4059.5|4061.5|4058.7|4062.3|4059.5|4061.5|4058.7|8
1605246480000|2020-11-13 05:48:00|4061.1|4058.3|4060.5|4057.7|4061.5|4058.7|4060.5|4057.7|9
1605246490000|2020-11-13 05:48:10|4060.1|4057.3|4060.5|4057.7|4060.5|4057.7|4060.1|4057.3|4
1605246510000|2020-11-13 05:48:30|4060.1|4057.3|4059.5|4056.7|4060.5|4057.7|4059.5|4056.7|8
1605246520000|2020-11-13 05:48:40|||||||||3
1605246530000|2020-11-13 05:48:50|||||||||1
1605246540000|2020-11-13 05:49:00|4059.3|4056.5|4058.5|4055.7|4059.5|4056.7|4057.5|4054.7|49
1605246550000|2020-11-13 05:49:10|4058.4|4055.6|4057.5|4054.7|4058.5|4055.7|4057.5|4054.7|18
1605246560000|2020-11-13 05:49:20|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|20
1605246570000|2020-11-13 05:49:30|4058.9|4056.1|4059.5|4056.7|4059.5|4056.7|4058.9|4056.1|34
1605246580000|2020-11-13 05:49:40|||||||||1
1605246590000|2020-11-13 05:49:50|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|4058.5|4055.7|9
1605246600000|2020-11-13 05:50:00|4058.6|4055.8|4058.5|4055.7|4059.5|4056.7|4058.5|4055.7|7
1605246610000|2020-11-13 05:50:10|||||||||1
1605246620000|2020-11-13 05:50:20|4058.6|4055.8|4060.7|4057.9|4060.9|4058.1|4058.6|4055.8|44
1605246630000|2020-11-13 05:50:30|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|2
1605246640000|2020-11-13 05:50:40|4061.6|4058.8|4061.6|4058.8|4061.6|4058.8|4061.6|4058.8|0
1605246650000|2020-11-13 05:50:50|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|4062.5|4059.7|0
1605246660000|2020-11-13 05:51:00|||||||||1
1605246710000|2020-11-13 05:51:50|4063.5|4060.7|4063.7|4060.9|4063.7|4060.9|4063.5|4060.7|27
1605246720000|2020-11-13 05:52:00|4064.6|4061.8|4065.5|4062.7|4065.5|4062.7|4064.5|4061.7|72
1605246730000|2020-11-13 05:52:10|4065.1|4062.3|4064.5|4061.7|4065.5|4062.7|4064.5|4061.7|1
1605246740000|2020-11-13 05:52:20|4064.7|4061.9|4064.5|4061.7|4065.1|4062.3|4064.5|4061.7|19
1605246750000|2020-11-13 05:52:30|4063.6|4060.8|4063.6|4060.8|4063.6|4060.8|4063.5|4060.7|22
1605246760000|2020-11-13 05:52:40|4063.5|4060.7|4063.6|4060.8|4063.6|4060.8|4063.5|4060.7|2
1605246770000|2020-11-13 05:52:50|4063.5|4060.7|4063.6|4060.8|4063.6|4060.8|4063.5|4060.7|5
1605246780000|2020-11-13 05:53:00|4063.7|4060.9|4063.7|4060.9|4064.6|4061.8|4063.7|4060.9|8
1605246790000|2020-11-13 05:53:10|4064.1|4061.3|4063.7|4060.9|4064.1|4061.3|4063.5|4060.7|5
1605246800000|2020-11-13 05:53:20|4063.6|4060.8|4063.5|4060.7|4063.7|4060.9|4063.5|4060.7|2
1605246810000|2020-11-13 05:53:30|4062.7|4059.9|4062.7|4059.9|4062.7|4059.9|4062.7|4059.9|0
1605246830000|2020-11-13 05:53:50|4062.9|4060.1|4063.6|4060.8|4063.7|4060.9|4062.9|4060.1|19
1605246840000|2020-11-13 05:54:00|4063.7|4060.9|4063.6|4060.8|4063.7|4060.9|4063.1|4060.3|6
1605246850000|2020-11-13 05:54:10|4063.5|4060.7|4063.6|4060.8|4063.6|4060.8|4063.5|4060.7|0
1605246860000|2020-11-13 05:54:20|4063.5|4060.7|4063.7|4060.9|4064.1|4061.3|4062.7|4059.9|11
1605246880000|2020-11-13 05:54:40|4064.1|4061.3|4064.6|4061.8|4064.6|4061.8|4064.1|4061.3|8
1605246890000|2020-11-13 05:54:50|4064.7|4061.9|4063.7|4060.9|4064.7|4061.9|4063.7|4060.9|3
1605246900000|2020-11-13 05:55:00|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|2
1605246910000|2020-11-13 05:55:10|4064.1|4061.3|4063.6|4060.8|4064.1|4061.3|4063.6|4060.8|10
1605246930000|2020-11-13 05:55:30|4063.1|4060.3|4063.5|4060.7|4063.5|4060.7|4063.1|4060.3|1
1605246940000|2020-11-13 05:55:40|4063.7|4060.9|4064.6|4061.8|4064.6|4061.8|4063.7|4060.9|18
1605246950000|2020-11-13 05:55:50|4064.5|4061.7|4065.5|4062.7|4065.5|4062.7|4064.5|4061.7|9
1605246960000|2020-11-13 05:56:00|4065.6|4062.8|4065.5|4062.7|4066.3|4063.5|4065.5|4062.7|27
1605246970000|2020-11-13 05:56:10|4065.6|4062.8|4066.5|4063.7|4066.5|4063.7|4065.5|4062.7|12
1605246980000|2020-11-13 05:56:20|4066.6|4063.8|4066.5|4063.7|4067.5|4064.7|4066.5|4063.7|7
1605246990000|2020-11-13 05:56:30|4066.9|4064.1|4068.5|4065.7|4068.5|4065.7|4066.6|4063.8|37
1605247000000|2020-11-13 05:56:40|4068.4|4065.6|4068.5|4065.7|4069.5|4066.7|4068|4065.2|65
1605247010000|2020-11-13 05:56:50|4067.7|4064.9|4067.7|4064.9|4067.7|4064.9|4067.7|4064.9|2
1605247020000|2020-11-13 05:57:00|4068.5|4065.7|4069.5|4066.7|4069.5|4066.7|4068.5|4065.7|8
1605247030000|2020-11-13 05:57:10|4069.9|4067.1|4069.5|4066.7|4069.9|4067.1|4069.5|4066.7|2
1605247040000|2020-11-13 05:57:20|4069.9|4067.1|4070.5|4067.7|4070.6|4067.8|4069.9|4067.1|58
1605247050000|2020-11-13 05:57:30|4070.7|4067.9|4070.7|4067.9|4070.7|4067.9|4070.5|4067.7|77
1605247060000|2020-11-13 05:57:40|4070.5|4067.7|4070.6|4067.8|4070.7|4067.9|4070.5|4067.7|18
1605247070000|2020-11-13 05:57:50|4070.5|4067.7|4070.5|4067.7|4070.5|4067.7|4070.5|4067.7|3
1605247080000|2020-11-13 05:58:00|4070.7|4067.9|4070.7|4067.9|4070.7|4067.9|4070.6|4067.8|33
1605247090000|2020-11-13 05:58:10|4071.5|4068.7|4071.1|4068.3|4072.5|4069.7|4071.1|4068.3|86
1605247100000|2020-11-13 05:58:20|4071.5|4068.7|4070.5|4067.7|4071.5|4068.7|4070.1|4067.3|7
1605247110000|2020-11-13 05:58:30|4070.1|4067.3|4069.5|4066.7|4070.1|4067.3|4069.5|4066.7|7
1605247120000|2020-11-13 05:58:40|4069.7|4066.9|4070.5|4067.7|4070.5|4067.7|4069.7|4066.9|17
1605247130000|2020-11-13 05:58:50|||||||||1
1605247140000|2020-11-13 05:59:00|4070.7|4067.9|4071.5|4068.7|4071.7|4068.9|4070.5|4067.7|41
1605247150000|2020-11-13 05:59:10|4071.6|4068.8|4071.5|4068.7|4072|4069.2|4071.5|4068.7|3
1605247160000|2020-11-13 05:59:20|4071.9|4069.1|4071.5|4068.7|4071.9|4069.1|4071.5|4068.7|3
1605247170000|2020-11-13 05:59:30|||||||||4
1605247180000|2020-11-13 05:59:40|4070.6|4067.8|4070.5|4067.7|4070.6|4067.8|4070.5|4067.7|6
1605247190000|2020-11-13 05:59:50|4070.7|4067.9|4071.1|4068.3|4071.1|4068.3|4070.7|4067.9|6
1605247200000|2020-11-13 06:00:00|4071.5|4068.7|4069.5|4066.7|4071.5|4068.7|4068.5|4065.7|81
1605247210000|2020-11-13 06:00:10|4069.1|4066.3|4068.1|4065.3|4069.5|4066.7|4068.1|4065.3|9
1605247220000|2020-11-13 06:00:20|4068.5|4065.7|4069.5|4066.7|4069.5|4066.7|4068.5|4065.7|10
1605247230000|2020-11-13 06:00:30|4069.1|4066.3|4069.1|4066.3|4069.1|4066.3|4068.6|4065.8|3
1605247240000|2020-11-13 06:00:40|4069|4066.2|4068.5|4065.7|4069|4066.2|4068.5|4065.7|5
1605247260000|2020-11-13 06:01:00|4068.1|4065.3|4068.1|4065.3|4068.1|4065.3|4067.5|4064.7|15
1605247270000|2020-11-13 06:01:10|4068.5|4065.7|4068.1|4065.3|4068.7|4065.9|4068.1|4065.3|10
1605247280000|2020-11-13 06:01:20|4068.5|4065.7|4067.7|4064.9|4068.5|4065.7|4067.7|4064.9|1
1605247290000|2020-11-13 06:01:30|4067.6|4064.8|4068.1|4065.3|4068.1|4065.3|4067.5|4064.7|5
1605247300000|2020-11-13 06:01:40|4068.5|4065.7|4068.7|4065.9|4068.7|4065.9|4068.5|4065.7|8
1605247310000|2020-11-13 06:01:50|4069.5|4066.7|4069.7|4066.9|4069.7|4066.9|4069.5|4066.7|5
1605247320000|2020-11-13 06:02:00|4069.6|4066.8|4069.5|4066.7|4070.1|4067.3|4069.5|4066.7|14
1605247330000|2020-11-13 06:02:10|4069.1|4066.3|4069.1|4066.3|4069.1|4066.3|4068.5|4065.7|8
1605247340000|2020-11-13 06:02:20|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|4069.1|4066.3|9
1605247350000|2020-11-13 06:02:30|4070|4067.2|4070|4067.2|4070|4067.2|4070|4067.2|2
1605247360000|2020-11-13 06:02:40|4070.1|4067.3|4071.5|4068.7|4071.5|4068.7|4069.9|4067.1|26
1605247370000|2020-11-13 06:02:50|4071.4|4068.6|4070.5|4067.7|4071.5|4068.7|4070.5|4067.7|9
1605247380000|2020-11-13 06:03:00|4070.7|4067.9|4071.5|4068.7|4071.7|4068.9|4070.6|4067.8|14
1605247390000|2020-11-13 06:03:10|4071.6|4068.8|4071.1|4068.3|4071.6|4068.8|4071.1|4068.3|4
1605247400000|2020-11-13 06:03:20|4071.5|4068.7|4071.5|4068.7|4071.5|4068.7|4071.5|4068.7|1
1605247410000|2020-11-13 06:03:30|4071.6|4068.8|4071.5|4068.7|4071.6|4068.8|4071.5|4068.7|5
1605247420000|2020-11-13 06:03:40|4071.9|4069.1|4073.1|4070.3|4073.5|4070.7|4071.9|4069.1|26
1605247430000|2020-11-13 06:03:50|4073|4070.2|4072.5|4069.7|4073.6|4070.8|4072.5|4069.7|15
1605247440000|2020-11-13 06:04:00|4072.9|4070.1|4073|4070.2|4073.5|4070.7|4072.5|4069.7|14
1605247450000|2020-11-13 06:04:10|4073.5|4070.7|4073|4070.2|4073.5|4070.7|4073|4070.2|3
1605247460000|2020-11-13 06:04:20|4072.5|4069.7|4072.9|4070.1|4073.1|4070.3|4072.5|4069.7|2
1605247470000|2020-11-13 06:04:30|4073.5|4070.7|4073.7|4070.9|4073.7|4070.9|4072.5|4069.7|16
1605247480000|2020-11-13 06:04:40|4074.5|4071.7|4076.5|4073.7|4076.7|4073.9|4074.5|4071.7|217
1605247490000|2020-11-13 06:04:50|4076.1|4073.3|4076.5|4073.7|4076.5|4073.7|4076.1|4073.3|15
1605247500000|2020-11-13 06:05:00|4075.5|4072.7|4075.5|4072.7|4076.5|4073.7|4075.5|4072.7|53
1605247510000|2020-11-13 06:05:10|4075.6|4072.8|4076.5|4073.7|4076.5|4073.7|4075.5|4072.7|9
1605247520000|2020-11-13 06:05:20|4076.4|4073.6|4076.5|4073.7|4076.5|4073.7|4075.6|4072.8|28
1605247530000|2020-11-13 06:05:30|||||||||2
1605247540000|2020-11-13 06:05:40|4076|4073.2|4076.5|4073.7|4076.5|4073.7|4076|4073.2|51
1605247550000|2020-11-13 06:05:50|4076.4|4073.6|4075.5|4072.7|4076.5|4073.7|4075.4|4072.6|31
1605247560000|2020-11-13 06:06:00|4076.1|4073.3|4076.4|4073.6|4076.5|4073.7|4076|4073.2|10
1605247570000|2020-11-13 06:06:10|4076|4073.2|4077.5|4074.7|4077.5|4074.7|4075.9|4073.1|25
1605247580000|2020-11-13 06:06:20|4076.5|4073.7|4077.5|4074.7|4077.5|4074.7|4076.5|4073.7|8
1605247590000|2020-11-13 06:06:30|4077.4|4074.6|4076.1|4073.3|4077.4|4074.6|4075.5|4072.7|17
1605247600000|2020-11-13 06:06:40|4076.5|4073.7|4075.9|4073.1|4076.5|4073.7|4075.5|4072.7|6
1605247610000|2020-11-13 06:06:50|4075.5|4072.7|4075.5|4072.7|4076.5|4073.7|4075.5|4072.7|6
1605247620000|2020-11-13 06:07:00|4075.6|4072.8|4075.5|4072.7|4076|4073.2|4075.5|4072.7|6
1605247630000|2020-11-13 06:07:10|||||||||4
1605247640000|2020-11-13 06:07:20|4075.4|4072.6|4074.5|4071.7|4075.4|4072.6|4073.5|4070.7|29
1605247650000|2020-11-13 06:07:30|4075.5|4072.7|4075.5|4072.7|4075.5|4072.7|4074.7|4071.9|6
1605247660000|2020-11-13 06:07:40|4075.1|4072.3|4075.1|4072.3|4075.5|4072.7|4075.1|4072.3|3
1605247670000|2020-11-13 06:07:50|4074.6|4071.8|4074.5|4071.7|4074.6|4071.8|4074.5|4071.7|7
1605247680000|2020-11-13 06:08:00|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|1
1605247690000|2020-11-13 06:08:10|||||||||1
1605247700000|2020-11-13 06:08:20|4073.7|4070.9|4074.5|4071.7|4074.5|4071.7|4073.7|4070.9|8
1605247710000|2020-11-13 06:08:30|4073.6|4070.8|4073.5|4070.7|4073.6|4070.8|4073.5|4070.7|1
1605247720000|2020-11-13 06:08:40|4073.6|4070.8|4074.5|4071.7|4074.5|4071.7|4073.5|4070.7|10
1605247740000|2020-11-13 06:09:00|4074.1|4071.3|4073.5|4070.7|4074.1|4071.3|4073.1|4070.3|4
1605247750000|2020-11-13 06:09:10|4073.1|4070.3|4072.5|4069.7|4073.5|4070.7|4072.5|4069.7|9
1605247760000|2020-11-13 06:09:20|||||||||4
1605247770000|2020-11-13 06:09:30|4072.4|4069.6|4072.5|4069.7|4072.5|4069.7|4071.5|4068.7|4
1605247780000|2020-11-13 06:09:40|||||||||2
1605247790000|2020-11-13 06:09:50|4072.6|4069.8|4072.6|4069.8|4073.5|4070.7|4072.5|4069.7|16
1605247800000|2020-11-13 06:10:00|4072.7|4069.9|4072.6|4069.8|4072.7|4069.9|4072.5|4069.7|4
1605247810000|2020-11-13 06:10:10|4072.7|4069.9|4073.5|4070.7|4073.5|4070.7|4072.7|4069.9|4
1605247820000|2020-11-13 06:10:20|4073.1|4070.3|4072.6|4069.8|4073.1|4070.3|4072.6|4069.8|12
1605247830000|2020-11-13 06:10:30|4072.7|4069.9|4072.6|4069.8|4072.7|4069.9|4072.5|4069.7|4
1605247840000|2020-11-13 06:10:40|4072.5|4069.7|4072.5|4069.7|4072.6|4069.8|4072.5|4069.7|2
1605247850000|2020-11-13 06:10:50|4072.1|4069.3|4072.5|4069.7|4072.5|4069.7|4072.1|4069.3|0
1605247860000|2020-11-13 06:11:00|4072.1|4069.3|4072.5|4069.7|4073|4070.2|4072.1|4069.3|8
1605247870000|2020-11-13 06:11:10|4072|4069.2|4071.5|4068.7|4072|4069.2|4071.5|4068.7|3
1605247880000|2020-11-13 06:11:20|4071.1|4068.3|4071.5|4068.7|4071.5|4068.7|4071.1|4068.3|2
1605247890000|2020-11-13 06:11:30|4071.6|4068.8|4072.1|4069.3|4072.5|4069.7|4071.5|4068.7|17
1605247900000|2020-11-13 06:11:40|4072.5|4069.7|4072.6|4069.8|4072.6|4069.8|4072.1|4069.3|5
1605247910000|2020-11-13 06:11:50|4072.5|4069.7|4072.1|4069.3|4072.5|4069.7|4071.7|4068.9|3
1605247920000|2020-11-13 06:12:00|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|4071.5|4068.7|26
1605247930000|2020-11-13 06:12:10|4072.1|4069.3|4071.7|4068.9|4072.5|4069.7|4071.7|4068.9|2
1605247940000|2020-11-13 06:12:20|4072.5|4069.7|4073.1|4070.3|4073.1|4070.3|4072.5|4069.7|10
1605247950000|2020-11-13 06:12:30|4073.5|4070.7|4073.1|4070.3|4073.5|4070.7|4073.1|4070.3|2
1605247970000|2020-11-13 06:12:50|4073.5|4070.7|4073.1|4070.3|4073.5|4070.7|4072.7|4069.9|4
1605247980000|2020-11-13 06:13:00|4073.5|4070.7|4073.1|4070.3|4073.5|4070.7|4072.5|4069.7|12
1605247990000|2020-11-13 06:13:10|4072.5|4069.7|4072.7|4069.9|4073.1|4070.3|4072.5|4069.7|27
1605248000000|2020-11-13 06:13:20|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|4
1605248010000|2020-11-13 06:13:30|4072.7|4069.9|4072.7|4069.9|4073.1|4070.3|4072.7|4069.9|0
1605248020000|2020-11-13 06:13:40|4072.5|4069.7|4073.1|4070.3|4073.1|4070.3|4072.1|4069.3|29
1605248030000|2020-11-13 06:13:50|4072.7|4069.9|4072.7|4069.9|4073.1|4070.3|4072.7|4069.9|0
1605248040000|2020-11-13 06:14:00|4072.6|4069.8|4073.1|4070.3|4073.1|4070.3|4072.5|4069.7|48
1605248050000|2020-11-13 06:14:10|4072.5|4069.7|4073.1|4070.3|4073.5|4070.7|4072.5|4069.7|14
1605248060000|2020-11-13 06:14:20|4073|4070.2|4073.5|4070.7|4073.5|4070.7|4072.5|4069.7|21
1605248070000|2020-11-13 06:14:30|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|0
1605248080000|2020-11-13 06:14:40|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|4073.1|4070.3|5
1605248100000|2020-11-13 06:15:00|4074.5|4071.7|4072.5|4069.7|4074.5|4071.7|4072.5|4069.7|55
1605248110000|2020-11-13 06:15:10|4072.6|4069.8|4072.5|4069.7|4073|4070.2|4072.5|4069.7|0
1605248120000|2020-11-13 06:15:20|||||||||4
1605248130000|2020-11-13 06:15:30|||||||||2
1605248140000|2020-11-13 06:15:40|||||||||1
1605248150000|2020-11-13 06:15:50|||||||||2
1605248170000|2020-11-13 06:16:10|4072.1|4069.3|4072.5|4069.7|4072.5|4069.7|4072.1|4069.3|4
1605248180000|2020-11-13 06:16:20|4072.1|4069.3|4072.5|4069.7|4072.5|4069.7|4071.5|4068.7|5
1605248190000|2020-11-13 06:16:30|||||||||2
1605248200000|2020-11-13 06:16:40|4072.1|4069.3|4072.5|4069.7|4072.5|4069.7|4072.1|4069.3|1
1605248220000|2020-11-13 06:17:00|4073|4070.2|4073.5|4070.7|4073.5|4070.7|4073|4070.2|6
1605248230000|2020-11-13 06:17:10|4073.1|4070.3|4073.5|4070.7|4073.5|4070.7|4073|4070.2|7
1605248240000|2020-11-13 06:17:20|4074|4071.2|4073.5|4070.7|4074|4071.2|4073.5|4070.7|6
1605248250000|2020-11-13 06:17:30|4074|4071.2|4073.5|4070.7|4074|4071.2|4073.5|4070.7|1
1605248260000|2020-11-13 06:17:40|4074|4071.2|4074|4071.2|4074|4071.2|4073.5|4070.7|0
1605248270000|2020-11-13 06:17:50|4074.5|4071.7|4073.5|4070.7|4074.5|4071.7|4073.5|4070.7|15
1605248280000|2020-11-13 06:18:00|||||||||7
1605248290000|2020-11-13 06:18:10|4074|4071.2|4074|4071.2|4074|4071.2|4073.5|4070.7|3
1605248300000|2020-11-13 06:18:20|4073.5|4070.7|4073.5|4070.7|4074|4071.2|4073.5|4070.7|0
1605248310000|2020-11-13 06:18:30|||||||||1
1605248320000|2020-11-13 06:18:40|4074|4071.2|4074.5|4071.7|4074.5|4071.7|4074|4071.2|7
1605248330000|2020-11-13 06:18:50|4074.6|4071.8|4075.5|4072.7|4075.5|4072.7|4074.6|4071.8|12
1605248340000|2020-11-13 06:19:00|4075.6|4072.8|4076|4073.2|4076.5|4073.7|4075.5|4072.7|16
1605248350000|2020-11-13 06:19:10|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|4
1605248360000|2020-11-13 06:19:20|4076.6|4073.8|4076.5|4073.7|4077|4074.2|4076.5|4073.7|14
1605248370000|2020-11-13 06:19:30|||||||||1
1605248380000|2020-11-13 06:19:40|4076|4073.2|4077|4074.2|4077|4074.2|4075.5|4072.7|6
1605248390000|2020-11-13 06:19:50|4076.5|4073.7|4077|4074.2|4077.4|4074.6|4076.5|4073.7|1
1605248400000|2020-11-13 06:20:00|4077.5|4074.7|4078.5|4075.7|4078.5|4075.7|4077.5|4074.7|21
1605248410000|2020-11-13 06:20:10|4078.7|4075.9|4078.6|4075.8|4078.7|4075.9|4078.5|4075.7|49
1605248420000|2020-11-13 06:20:20|4078.5|4075.7|4078.5|4075.7|4078.6|4075.8|4078.5|4075.7|3
1605248430000|2020-11-13 06:20:30|4078.6|4075.8|4078.5|4075.7|4078.7|4075.9|4078.5|4075.7|16
1605248440000|2020-11-13 06:20:40|4078.2|4075.4|4078.5|4075.7|4078.7|4075.9|4078.1|4075.3|14
1605248450000|2020-11-13 06:20:50|||||||||4
1605248460000|2020-11-13 06:21:00|4077.5|4074.7|4077.1|4074.3|4077.7|4074.9|4076.7|4073.9|25
1605248470000|2020-11-13 06:21:10|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4077.1|4074.3|8
1605248480000|2020-11-13 06:21:20|4077.1|4074.3|4077.5|4074.7|4077.5|4074.7|4076.7|4073.9|9
1605248490000|2020-11-13 06:21:30|4077.1|4074.3|4076.5|4073.7|4077.1|4074.3|4075.5|4072.7|23
1605248500000|2020-11-13 06:21:40|4076.1|4073.3|4076.5|4073.7|4076.5|4073.7|4075.5|4072.7|11
1605248510000|2020-11-13 06:21:50|4076.1|4073.3|4076.5|4073.7|4076.5|4073.7|4076.1|4073.3|2
1605248520000|2020-11-13 06:22:00|4076.1|4073.3|4075.6|4072.8|4076.5|4073.7|4075.6|4072.8|10
1605248530000|2020-11-13 06:22:10|4076|4073.2|4076.1|4073.3|4076.1|4073.3|4076|4073.2|2
1605248540000|2020-11-13 06:22:20|4076|4073.2|4075.6|4072.8|4076|4073.2|4075.1|4072.3|11
1605248550000|2020-11-13 06:22:30|4075.5|4072.7|4076.1|4073.3|4076.5|4073.7|4075.5|4072.7|1
1605248560000|2020-11-13 06:22:40|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|1
1605248570000|2020-11-13 06:22:50|||||||||3
1605248580000|2020-11-13 06:23:00|4076.7|4073.9|4077.5|4074.7|4077.5|4074.7|4076.7|4073.9|20
1605248590000|2020-11-13 06:23:10|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|1
1605248600000|2020-11-13 06:23:20|4077.5|4074.7|4077.5|4074.7|4077.7|4074.9|4077.1|4074.3|6
1605248610000|2020-11-13 06:23:30|4077.6|4074.8|4077.5|4074.7|4077.6|4074.8|4077.5|4074.7|5
1605248620000|2020-11-13 06:23:40|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|1
1605248630000|2020-11-13 06:23:50|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|0
1605248640000|2020-11-13 06:24:00|4077.1|4074.3|4077.1|4074.3|4077.6|4074.8|4077.1|4074.3|7
1605248650000|2020-11-13 06:24:10|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|0
1605248660000|2020-11-13 06:24:20|4077.1|4074.3|4077.5|4074.7|4077.5|4074.7|4077.1|4074.3|0
1605248670000|2020-11-13 06:24:30|4077.1|4074.3|4077.6|4074.8|4077.7|4074.9|4077.1|4074.3|13
1605248680000|2020-11-13 06:24:40|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|1
1605248690000|2020-11-13 06:24:50|4077.6|4074.8|4077.5|4074.7|4077.6|4074.8|4077.5|4074.7|4
1605248700000|2020-11-13 06:25:00|4077.6|4074.8|4077.5|4074.7|4077.6|4074.8|4077.5|4074.7|3
1605248710000|2020-11-13 06:25:10|4077.1|4074.3|4077.5|4074.7|4077.5|4074.7|4077.1|4074.3|3
1605248720000|2020-11-13 06:25:20|||||||||3
1605248730000|2020-11-13 06:25:30|||||||||1
1605248740000|2020-11-13 06:25:40|||||||||1
1605248750000|2020-11-13 06:25:50|4077.6|4074.8|4077.6|4074.8|4077.6|4074.8|4077.6|4074.8|0
1605248760000|2020-11-13 06:26:00|4077.1|4074.3|4077.6|4074.8|4077.6|4074.8|4077.1|4074.3|2
1605248770000|2020-11-13 06:26:10|4077.1|4074.3|4077.6|4074.8|4077.6|4074.8|4076.6|4073.8|12
1605248780000|2020-11-13 06:26:20|||||||||2
1605248790000|2020-11-13 06:26:30|||||||||1
1605248800000|2020-11-13 06:26:40|||||||||2
1605248810000|2020-11-13 06:26:50|4077.1|4074.3|4077.6|4074.8|4077.6|4074.8|4077.1|4074.3|6
1605248830000|2020-11-13 06:27:10|||||||||8
1605248840000|2020-11-13 06:27:20|4077.7|4074.9|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|48
1605248850000|2020-11-13 06:27:30|4077.6|4074.8|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|10
1605248860000|2020-11-13 06:27:40|4078.1|4075.3|4078.6|4075.8|4078.6|4075.8|4078.1|4075.3|1
1605248870000|2020-11-13 06:27:50|4078.1|4075.3|4078.1|4075.3|4078.6|4075.8|4077.6|4074.8|5
1605248880000|2020-11-13 06:28:00|4077.6|4074.8|4077.6|4074.8|4077.7|4074.9|4077.6|4074.8|9
1605248890000|2020-11-13 06:28:10|4077.7|4074.9|4077.6|4074.8|4077.7|4074.9|4077.6|4074.8|7
1605248900000|2020-11-13 06:28:20|4078.1|4075.3|4077.6|4074.8|4078.1|4075.3|4077.6|4074.8|4
1605248910000|2020-11-13 06:28:30|4078|4075.2|4078.6|4075.8|4078.6|4075.8|4078|4075.2|3
1605248920000|2020-11-13 06:28:40|4078.1|4075.3|4078.1|4075.3|4078.6|4075.8|4078|4075.2|9
1605248930000|2020-11-13 06:28:50|4078|4075.2|4077.6|4074.8|4078.6|4075.8|4076.6|4073.8|15
1605248940000|2020-11-13 06:29:00|4077.7|4074.9|4077.6|4074.8|4077.7|4074.9|4077.6|4074.8|5
1605248950000|2020-11-13 06:29:10|4078.1|4075.3|4078.6|4075.8|4078.6|4075.8|4078.1|4075.3|3
1605248960000|2020-11-13 06:29:20|4078.1|4075.3|4078.6|4075.8|4078.6|4075.8|4078.1|4075.3|2
1605248970000|2020-11-13 06:29:30|4078.1|4075.3|4078.6|4075.8|4078.6|4075.8|4078.1|4075.3|0
1605248980000|2020-11-13 06:29:40|4078.1|4075.3|4077.6|4074.8|4078.6|4075.8|4077.6|4074.8|5
1605248990000|2020-11-13 06:29:50|4078.1|4075.3|4077.6|4074.8|4078.1|4075.3|4077.6|4074.8|1
1605249000000|2020-11-13 06:30:00|4077.7|4074.9|4078.6|4075.8|4078.6|4075.8|4077.7|4074.9|13
1605249010000|2020-11-13 06:30:10|4079.6|4076.8|4079.6|4076.8|4079.6|4076.8|4079.6|4076.8|9
1605249020000|2020-11-13 06:30:20|4079.1|4076.3|4079.1|4076.3|4079.6|4076.8|4078.6|4075.8|17
1605249030000|2020-11-13 06:30:30|4078.6|4075.8|4078.6|4075.8|4079.1|4076.3|4078.6|4075.8|7
1605249040000|2020-11-13 06:30:40|||||||||6
1605249050000|2020-11-13 06:30:50|||||||||2
1605249060000|2020-11-13 06:31:00|4078|4075.2|4077.6|4074.8|4078|4075.2|4077.6|4074.8|9
1605249070000|2020-11-13 06:31:10|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|0
1605249080000|2020-11-13 06:31:20|4077|4074.2|4076.6|4073.8|4077.1|4074.3|4076.6|4073.8|13
1605249090000|2020-11-13 06:31:30|||||||||2
1605249110000|2020-11-13 06:31:50|4076.7|4073.9|4077.6|4074.8|4077.6|4074.8|4076.7|4073.9|6
1605249120000|2020-11-13 06:32:00|4077.5|4074.7|4077.6|4074.8|4077.6|4074.8|4077.5|4074.7|3
1605249130000|2020-11-13 06:32:10|4077.4|4074.6|4076.6|4073.8|4077.4|4074.6|4076.6|4073.8|8
1605249140000|2020-11-13 06:32:20|4077.6|4074.8|4077.5|4074.7|4077.6|4074.8|4076.6|4073.8|14
1605249150000|2020-11-13 06:32:30|4076.6|4073.8|4076.6|4073.8|4077.4|4074.6|4076.6|4073.8|6
1605249160000|2020-11-13 06:32:40|4076.5|4073.7|4076.5|4073.7|4076.6|4073.8|4076.4|4073.6|6
1605249170000|2020-11-13 06:32:50|4076.6|4073.8|4076.6|4073.8|4076.6|4073.8|4076.5|4073.7|6
1605249180000|2020-11-13 06:33:00|||||||||1
1605249190000|2020-11-13 06:33:10|4076.4|4073.6|4076.6|4073.8|4076.6|4073.8|4076.1|4073.3|9
1605249200000|2020-11-13 06:33:20|4076.1|4073.3|4075.6|4072.8|4076.1|4073.3|4075.6|4072.8|13
1605249210000|2020-11-13 06:33:30|||||||||4
1605249230000|2020-11-13 06:33:50|||||||||2
1605249240000|2020-11-13 06:34:00|4076.6|4073.8|4076.6|4073.8|4076.6|4073.8|4076.6|4073.8|21
1605249250000|2020-11-13 06:34:10|||||||||2
1605249260000|2020-11-13 06:34:20|||||||||7
1605249280000|2020-11-13 06:34:40|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|5
1605249290000|2020-11-13 06:34:50|4076.6|4073.8|4076.6|4073.8|4076.6|4073.8|4075.6|4072.8|7
1605249300000|2020-11-13 06:35:00|4077.1|4074.3|4077.6|4074.8|4078.1|4075.3|4077.1|4074.3|15
1605249310000|2020-11-13 06:35:10|4077.7|4074.9|4078.1|4075.3|4078.6|4075.8|4077.7|4074.9|4
1605249320000|2020-11-13 06:35:20|4077.7|4074.9|4078.1|4075.3|4078.6|4075.8|4077.7|4074.9|4
1605249330000|2020-11-13 06:35:30|4078|4075.2|4077.1|4074.3|4078|4075.2|4077.1|4074.3|13
1605249340000|2020-11-13 06:35:40|4077.6|4074.8|4076.6|4073.8|4077.6|4074.8|4076.6|4073.8|7
1605249350000|2020-11-13 06:35:50|4077.1|4074.3|4077.1|4074.3|4077.6|4074.8|4076.6|4073.8|2
1605249360000|2020-11-13 06:36:00|4077|4074.2|4077.6|4074.8|4077.6|4074.8|4076.6|4073.8|6
1605249370000|2020-11-13 06:36:10|||||||||2
1605249380000|2020-11-13 06:36:20|4077.1|4074.3|4077.6|4074.8|4077.6|4074.8|4077.1|4074.3|0
1605249400000|2020-11-13 06:36:40|4077.7|4074.9|4078.6|4075.8|4078.6|4075.8|4077.7|4074.9|16
1605249410000|2020-11-13 06:36:50|||||||||4
1605249420000|2020-11-13 06:37:00|4079.1|4076.3|4079.1|4076.3|4079.6|4076.8|4078.6|4075.8|18
1605249430000|2020-11-13 06:37:10|4078.7|4075.9|4078.6|4075.8|4079.6|4076.8|4078.6|4075.8|12
1605249440000|2020-11-13 06:37:20|||||||||10
1605249450000|2020-11-13 06:37:30|||||||||1
1605249460000|2020-11-13 06:37:40|||||||||4
1605249470000|2020-11-13 06:37:50|4078.7|4075.9|4078.6|4075.8|4078.7|4075.9|4078.6|4075.8|10
1605249500000|2020-11-13 06:38:20|||||||||4
1605249510000|2020-11-13 06:38:30|||||||||4
1605249520000|2020-11-13 06:38:40|||||||||2
1605249530000|2020-11-13 06:38:50|4077.7|4074.9|4078.6|4075.8|4078.6|4075.8|4077.7|4074.9|2
1605249540000|2020-11-13 06:39:00|4078.2|4075.4|4076.6|4073.8|4078.2|4075.4|4076.2|4073.4|10
1605249550000|2020-11-13 06:39:10|||||||||1
1605249560000|2020-11-13 06:39:20|4076.5|4073.7|4076.2|4073.4|4076.6|4073.8|4075.6|4072.8|17
1605249570000|2020-11-13 06:39:30|4076.6|4073.8|4075.7|4072.9|4076.6|4073.8|4075.7|4072.9|3
1605249580000|2020-11-13 06:39:40|4075.6|4072.8|4076.6|4073.8|4077|4074.2|4075.6|4072.8|2
1605249590000|2020-11-13 06:39:50|4076.2|4073.4|4076.6|4073.8|4076.6|4073.8|4076.2|4073.4|2
1605249600000|2020-11-13 06:40:00|4076.7|4073.9|4077.6|4074.8|4077.6|4074.8|4076.7|4073.9|12
1605249610000|2020-11-13 06:40:10|4078.2|4075.4|4076.6|4073.8|4078.2|4075.4|4076.6|4073.8|14
1605249620000|2020-11-13 06:40:20|4077|4074.2|4077.6|4074.8|4077.6|4074.8|4076.6|4073.8|9
1605249630000|2020-11-13 06:40:30|4078|4075.2|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|12
1605249640000|2020-11-13 06:40:40|4078.2|4075.4|4078.6|4075.8|4078.6|4075.8|4078.2|4075.4|1
1605249650000|2020-11-13 06:40:50|4078.2|4075.4|4078.6|4075.8|4078.6|4075.8|4078.2|4075.4|0
1605249660000|2020-11-13 06:41:00|4078.7|4075.9|4079.2|4076.4|4079.6|4076.8|4078.7|4075.9|12
1605249670000|2020-11-13 06:41:10|4079.6|4076.8|4078.6|4075.8|4079.6|4076.8|4078.6|4075.8|59
1605249680000|2020-11-13 06:41:20|4079.1|4076.3|4079.1|4076.3|4079.2|4076.4|4078.6|4075.8|14
1605249690000|2020-11-13 06:41:30|4079|4076.2|4078.6|4075.8|4079.1|4076.3|4078.6|4075.8|6
1605249700000|2020-11-13 06:41:40|4078.7|4075.9|4079.6|4076.8|4079.6|4076.8|4078.7|4075.9|4
1605249710000|2020-11-13 06:41:50|4079.1|4076.3|4079.1|4076.3|4079.6|4076.8|4079|4076.2|2
1605249720000|2020-11-13 06:42:00|4079.2|4076.4|4079.6|4076.8|4079.6|4076.8|4079.1|4076.3|3
1605249730000|2020-11-13 06:42:10|||||||||1
1605249740000|2020-11-13 06:42:20|||||||||3
1605249750000|2020-11-13 06:42:30|||||||||6
1605249760000|2020-11-13 06:42:40|4078.6|4075.8|4077.6|4074.8|4079|4076.2|4077.6|4074.8|22
1605249780000|2020-11-13 06:43:00|4077|4074.2|4077.5|4074.7|4077.5|4074.7|4077|4074.2|7
1605249790000|2020-11-13 06:43:10|4077.4|4074.6|4077.6|4074.8|4078.4|4075.6|4077.1|4074.3|6
1605249800000|2020-11-13 06:43:20|4078|4075.2|4077.6|4074.8|4078|4075.2|4077.6|4074.8|2
1605249810000|2020-11-13 06:43:30|4077.5|4074.7|4077.6|4074.8|4077.6|4074.8|4077.5|4074.7|10
1605249820000|2020-11-13 06:43:40|4078|4075.2|4078.5|4075.7|4078.6|4075.8|4077.6|4074.8|22
1605249830000|2020-11-13 06:43:50|4078.4|4075.6|4077.6|4074.8|4078.5|4075.7|4077.6|4074.8|9
1605249840000|2020-11-13 06:44:00|4078|4075.2|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|10
1605249850000|2020-11-13 06:44:10|||||||||8
1605249860000|2020-11-13 06:44:20|||||||||4
1605249870000|2020-11-13 06:44:30|||||||||1
1605249880000|2020-11-13 06:44:40|||||||||1
1605249890000|2020-11-13 06:44:50|4078.7|4075.9|4078.6|4075.8|4078.7|4075.9|4078.6|4075.8|29
1605249900000|2020-11-13 06:45:00|4078.7|4075.9|4078.6|4075.8|4078.7|4075.9|4078.6|4075.8|4
1605249910000|2020-11-13 06:45:10|4078.2|4075.4|4078.6|4075.8|4078.6|4075.8|4078.2|4075.4|2
1605249920000|2020-11-13 06:45:20|4078.2|4075.4|4077.7|4074.9|4078.6|4075.8|4077.7|4074.9|9
1605249930000|2020-11-13 06:45:30|4077.6|4074.8|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|10
1605249940000|2020-11-13 06:45:40|4078.2|4075.4|4078.6|4075.8|4078.6|4075.8|4078.2|4075.4|0
1605249950000|2020-11-13 06:45:50|||||||||1
1605249960000|2020-11-13 06:46:00|||||||||1
1605249970000|2020-11-13 06:46:10|||||||||1
1605249980000|2020-11-13 06:46:20|4078.2|4075.4|4078.2|4075.4|4078.6|4075.8|4077.7|4074.9|2
1605249990000|2020-11-13 06:46:30|4078.6|4075.8|4078.6|4075.8|4078.6|4075.8|4078.6|4075.8|6
1605250000000|2020-11-13 06:46:40|4078.2|4075.4|4078.6|4075.8|4078.7|4075.9|4077.6|4074.8|25
1605250010000|2020-11-13 06:46:50|4078.2|4075.4|4078.7|4075.9|4078.7|4075.9|4078.2|4075.4|7
1605250020000|2020-11-13 06:47:00|4078.6|4075.8|4078.7|4075.9|4078.7|4075.9|4078.6|4075.8|2
1605250030000|2020-11-13 06:47:10|4078.6|4075.8|4078.6|4075.8|4078.7|4075.9|4078.2|4075.4|0
1605250040000|2020-11-13 06:47:20|4078.7|4075.9|4078.6|4075.8|4078.7|4075.9|4078.6|4075.8|0
1605250050000|2020-11-13 06:47:30|4078.2|4075.4|4078.2|4075.4|4078.6|4075.8|4078.2|4075.4|0
1605250060000|2020-11-13 06:47:40|4078.6|4075.8|4077.6|4074.8|4078.6|4075.8|4077.2|4074.4|5
1605250070000|2020-11-13 06:47:50|4077.2|4074.4|4078.2|4075.4|4078.6|4075.8|4077.2|4074.4|6
1605250080000|2020-11-13 06:48:00|4078.6|4075.8|4078.2|4075.4|4078.6|4075.8|4077.7|4074.9|0
1605250090000|2020-11-13 06:48:10|4078.6|4075.8|4077.6|4074.8|4078.6|4075.8|4077.6|4074.8|2
1605250110000|2020-11-13 06:48:30|4077.7|4074.9|4078.1|4075.3|4078.2|4075.4|4077.7|4074.9|7
1605250120000|2020-11-13 06:48:40|4078|4075.2|4077.6|4074.8|4078|4075.2|4077.6|4074.8|3
1605250130000|2020-11-13 06:48:50|||||||||1
1605250140000|2020-11-13 06:49:00|||||||||3
1605250150000|2020-11-13 06:49:10|4078.6|4075.8|4078.2|4075.4|4078.6|4075.8|4077.6|4074.8|8
1605250170000|2020-11-13 06:49:30|4078.6|4075.8|4078.6|4075.8|4078.6|4075.8|4078.6|4075.8|0
1605250180000|2020-11-13 06:49:40|4077.6|4074.8|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|14
1605250190000|2020-11-13 06:49:50|4078.2|4075.4|4077.7|4074.9|4078.6|4075.8|4077.7|4074.9|2
1605250200000|2020-11-13 06:50:00|4078.2|4075.4|4075.6|4072.8|4078.2|4075.4|4074.7|4071.9|23
1605250210000|2020-11-13 06:50:10|4075.2|4072.4|4075.2|4072.4|4075.6|4072.8|4074.6|4071.8|11
1605250220000|2020-11-13 06:50:20|4075.6|4072.8|4074.8|4072|4075.6|4072.8|4074.8|4072|5
1605250230000|2020-11-13 06:50:30|4075.2|4072.4|4073.6|4070.8|4075.2|4072.4|4073.2|4070.4|16
1605250240000|2020-11-13 06:50:40|4073.2|4070.4|4072.6|4069.8|4073.2|4070.4|4072.6|4069.8|28
1605250250000|2020-11-13 06:50:50|4072.7|4069.9|4072.6|4069.8|4072.7|4069.9|4072.6|4069.8|13
1605250280000|2020-11-13 06:51:20|4072.2|4069.4|4072.2|4069.4|4072.2|4069.4|4072.2|4069.4|3
1605250290000|2020-11-13 06:51:30|4072.6|4069.8|4072.2|4069.4|4072.6|4069.8|4072.2|4069.4|5
1605250300000|2020-11-13 06:51:40|4072.6|4069.8|4072.2|4069.4|4072.6|4069.8|4072.2|4069.4|2
1605250310000|2020-11-13 06:51:50|4072.6|4069.8|4073.2|4070.4|4073.6|4070.8|4072.6|4069.8|6
1605250320000|2020-11-13 06:52:00|||||||||4
1605250330000|2020-11-13 06:52:10|4072.8|4070|4073.2|4070.4|4073.2|4070.4|4071.8|4069|15
1605250340000|2020-11-13 06:52:20|4073.6|4070.8|4072.6|4069.8|4073.6|4070.8|4072.6|4069.8|7
1605250350000|2020-11-13 06:52:30|4072.2|4069.4|4072.2|4069.4|4072.6|4069.8|4072.2|4069.4|1
1605250360000|2020-11-13 06:52:40|4071.8|4069|4071.7|4068.9|4072.6|4069.8|4071.6|4068.8|29
1605250370000|2020-11-13 06:52:50|4071.6|4068.8|4072.6|4069.8|4072.6|4069.8|4071.6|4068.8|3
1605250380000|2020-11-13 06:53:00|4072.2|4069.4|4071.7|4068.9|4072.2|4069.4|4071.6|4068.8|10
1605250390000|2020-11-13 06:53:10|4071.6|4068.8|4070.6|4067.8|4071.6|4068.8|4070.6|4067.8|9
1605250400000|2020-11-13 06:53:20|4070.7|4067.9|4070.6|4067.8|4071.1|4068.3|4070.6|4067.8|16
1605250410000|2020-11-13 06:53:30|||||||||7
1605250420000|2020-11-13 06:53:40|4071.2|4068.4|4071.1|4068.3|4071.2|4068.4|4070.6|4067.8|8
1605250430000|2020-11-13 06:53:50|4070.6|4067.8|4070.6|4067.8|4071.1|4068.3|4070.6|4067.8|5
1605250440000|2020-11-13 06:54:00|||||||||3
1605250450000|2020-11-13 06:54:10|||||||||4
1605250470000|2020-11-13 06:54:30|4071|4068.2|4071.6|4068.8|4071.6|4068.8|4070.6|4067.8|17
1605250480000|2020-11-13 06:54:40|4071.5|4068.7|4071.6|4068.8|4072.1|4069.3|4071.5|4068.7|21
1605250490000|2020-11-13 06:54:50|4071.7|4068.9|4071.6|4068.8|4072.1|4069.3|4071.6|4068.8|9
1605250500000|2020-11-13 06:55:00|4072|4069.2|4072|4069.2|4072.6|4069.8|4071.6|4068.8|15
1605250510000|2020-11-13 06:55:10|4071.6|4068.8|4072|4069.2|4072.4|4069.6|4071.6|4068.8|3
1605250520000|2020-11-13 06:55:20|4071.6|4068.8|4071.6|4068.8|4072|4069.2|4071.2|4068.4|6
1605250530000|2020-11-13 06:55:30|4071.2|4068.4|4070.6|4067.8|4071.2|4068.4|4070.6|4067.8|7
1605250540000|2020-11-13 06:55:40|||||||||3
1605250560000|2020-11-13 06:56:00|||||||||3
1605250570000|2020-11-13 06:56:10|||||||||4
1605250580000|2020-11-13 06:56:20|||||||||2
1605250590000|2020-11-13 06:56:30|4071.6|4068.8|4070.6|4067.8|4071.6|4068.8|4070.6|4067.8|49
1605250610000|2020-11-13 06:56:50|||||||||1
1605250630000|2020-11-13 06:57:10|4069.6|4066.8|4069.6|4066.8|4069.6|4066.8|4069.6|4066.8|3
1605250640000|2020-11-13 06:57:20|4069.2|4066.4|4068.6|4065.8|4069.2|4066.4|4068.6|4065.8|8
1605250650000|2020-11-13 06:57:30|4068.7|4065.9|4069.1|4066.3|4069.6|4066.8|4068.6|4065.8|12
1605250660000|2020-11-13 06:57:40|4069|4066.2|4070.6|4067.8|4070.6|4067.8|4068.6|4065.8|24
1605250670000|2020-11-13 06:57:50|4070.1|4067.3|4069.6|4066.8|4070.6|4067.8|4069.6|4066.8|7
1605250680000|2020-11-13 06:58:00|4069.2|4066.4|4070|4067.2|4070|4067.2|4069.2|4066.4|4
1605250690000|2020-11-13 06:58:10|4069.6|4066.8|4069.6|4066.8|4069.6|4066.8|4069.6|4066.8|0
1605250700000|2020-11-13 06:58:20|4069.2|4066.4|4069.6|4066.8|4069.6|4066.8|4069.2|4066.4|0
1605250710000|2020-11-13 06:58:30|||||||||4
1605250720000|2020-11-13 06:58:40|||||||||1
1605250730000|2020-11-13 06:58:50|||||||||1
1605250740000|2020-11-13 06:59:00|||||||||4
1605250750000|2020-11-13 06:59:10|||||||||3
1605250760000|2020-11-13 06:59:20|||||||||3
1605250770000|2020-11-13 06:59:30|4069.8|4067|4070.6|4067.8|4070.6|4067.8|4069.8|4067|9
1605250780000|2020-11-13 06:59:40|4070.1|4067.3|4069.6|4066.8|4070.1|4067.3|4069.6|4066.8|1
1605250790000|2020-11-13 06:59:50|4070|4067.2|4069.6|4066.8|4070.6|4067.8|4069.6|4066.8|5
1605250800000|2020-11-13 07:00:00|4069.2|4066.4|4068.6|4065.8|4069.6|4066.8|4068.2|4065.4|20
1605250810000|2020-11-13 07:00:10|4068.2|4065.4|4068.6|4065.8|4068.6|4065.8|4068.2|4065.4|12
1605250820000|2020-11-13 07:00:20|4068.7|4065.9|4069.6|4066.8|4070.6|4067.8|4068.7|4065.9|17
1605250830000|2020-11-13 07:00:30|4069.7|4066.9|4069.6|4066.8|4069.8|4067|4069.6|4066.8|8
1605250840000|2020-11-13 07:00:40|4069.2|4066.4|4068.6|4065.8|4069.6|4066.8|4068.6|4065.8|4
1605250850000|2020-11-13 07:00:50|4069|4066.2|4068.6|4065.8|4069|4066.2|4068.6|4065.8|10
1605250860000|2020-11-13 07:01:00|4068.5|4065.7|4066.6|4063.8|4068.5|4065.7|4066.6|4063.8|19
1605250870000|2020-11-13 07:01:10|4065.6|4062.8|4065.5|4062.7|4066|4063.2|4064.6|4061.8|41
1605250880000|2020-11-13 07:01:20|4065.6|4062.8|4065.6|4062.8|4066.6|4063.8|4065.6|4062.8|23
1605250890000|2020-11-13 07:01:30|4065.5|4062.7|4065|4062.2|4065.5|4062.7|4064.6|4061.8|8
1605250900000|2020-11-13 07:01:40|4064.6|4061.8|4065.6|4062.8|4065.6|4062.8|4064.6|4061.8|32
1605250910000|2020-11-13 07:01:50|4064.7|4061.9|4064.7|4061.9|4064.7|4061.9|4064.7|4061.9|9
1605250920000|2020-11-13 07:02:00|4064.8|4062|4066.6|4063.8|4066.6|4063.8|4064.6|4061.8|26
1605250930000|2020-11-13 07:02:10|4066.2|4063.4|4068.6|4065.8|4068.6|4065.8|4066.2|4063.4|26
1605250940000|2020-11-13 07:02:20|4068.2|4065.4|4066.8|4064|4068.2|4065.4|4066.6|4063.8|12
1605250950000|2020-11-13 07:02:30|4067.6|4064.8|4067.8|4065|4067.8|4065|4066.8|4064|2
1605250960000|2020-11-13 07:02:40|4067.6|4064.8|4067.8|4065|4068.6|4065.8|4067.2|4064.4|15
1605250970000|2020-11-13 07:02:50|4068.6|4065.8|4068.6|4065.8|4069.2|4066.4|4068.6|4065.8|25
1605250980000|2020-11-13 07:03:00|4068.7|4065.9|4067.8|4065|4069.2|4066.4|4067.6|4064.8|28
1605250990000|2020-11-13 07:03:10|4068.2|4065.4|4068.6|4065.8|4068.7|4065.9|4067.8|4065|14
1605251000000|2020-11-13 07:03:20|4068.2|4065.4|4068.2|4065.4|4068.6|4065.8|4067.7|4064.9|9
1605251010000|2020-11-13 07:03:30|4068.6|4065.8|4067.6|4064.8|4068.6|4065.8|4066.8|4064|6
1605251020000|2020-11-13 07:03:40|4067.7|4064.9|4067.6|4064.8|4067.7|4064.9|4067.6|4064.8|1
1605251030000|2020-11-13 07:03:50|4067.8|4065|4068.2|4065.4|4068.6|4065.8|4067.8|4065|5
1605251040000|2020-11-13 07:04:00|4068|4065.2|4067.6|4064.8|4068.2|4065.4|4067.6|4064.8|14
1605251050000|2020-11-13 07:04:10|4067.7|4064.9|4067.6|4064.8|4067.7|4064.9|4067.6|4064.8|11
1605251070000|2020-11-13 07:04:30|4066.8|4064|4065.7|4062.9|4066.8|4064|4065.7|4062.9|17
1605251080000|2020-11-13 07:04:40|4065.8|4063|4065.7|4062.9|4066.6|4063.8|4065.7|4062.9|11
1605251090000|2020-11-13 07:04:50|4065.8|4063|4065.8|4063|4066.6|4063.8|4065.8|4063|0
1605251100000|2020-11-13 07:05:00|4066.2|4063.4|4065.6|4062.8|4066.2|4063.4|4065.6|4062.8|29
1605251110000|2020-11-13 07:05:10|4065.7|4062.9|4063.7|4060.9|4065.7|4062.9|4063.2|4060.4|45
1605251120000|2020-11-13 07:05:20|4063.6|4060.8|4063.6|4060.8|4063.7|4060.9|4063.6|4060.8|9
1605251130000|2020-11-13 07:05:30|4064.2|4061.4|4063.6|4060.8|4064.2|4061.4|4063.6|4060.8|25
1605251140000|2020-11-13 07:05:40|4063.7|4060.9|4064.1|4061.3|4064.6|4061.8|4063.6|4060.8|22
1605251150000|2020-11-13 07:05:50|4063.7|4060.9|4064.2|4061.4|4065.7|4062.9|4062.8|4060|51
1605251160000|2020-11-13 07:06:00|4064.6|4061.8|4064.8|4062|4065.2|4062.4|4064.6|4061.8|30
1605251170000|2020-11-13 07:06:10|4064.6|4061.8|4065.6|4062.8|4065.6|4062.8|4064.6|4061.8|13
1605251180000|2020-11-13 07:06:20|4064.8|4062|4064.6|4061.8|4064.8|4062|4064.6|4061.8|12
1605251190000|2020-11-13 07:06:30|4064.7|4061.9|4064.7|4061.9|4065.2|4062.4|4064.7|4061.9|2
1605251200000|2020-11-13 07:06:40|4064.6|4061.8|4064.7|4061.9|4064.7|4061.9|4064.6|4061.8|0
1605251210000|2020-11-13 07:06:50|4064.6|4061.8|4063.6|4060.8|4064.6|4061.8|4063.2|4060.4|4
1605251220000|2020-11-13 07:07:00|4063.7|4060.9|4064.6|4061.8|4064.8|4062|4063.7|4060.9|17
1605251230000|2020-11-13 07:07:10|4064.7|4061.9|4064.7|4061.9|4065.2|4062.4|4064.6|4061.8|2
1605251240000|2020-11-13 07:07:20|4065.1|4062.3|4065.6|4062.8|4065.6|4062.8|4064.7|4061.9|2
1605251250000|2020-11-13 07:07:30|||||||||1
1605251260000|2020-11-13 07:07:40|||||||||1
1605251270000|2020-11-13 07:07:50|4065.5|4062.7|4064.7|4061.9|4065.5|4062.7|4064.6|4061.8|7
1605251280000|2020-11-13 07:08:00|4064.8|4062|4064.6|4061.8|4064.8|4062|4064.6|4061.8|13
1605251290000|2020-11-13 07:08:10|4064.8|4062|4065.6|4062.8|4065.6|4062.8|4064.7|4061.9|13
1605251300000|2020-11-13 07:08:20|4065.2|4062.4|4065.2|4062.4|4065.6|4062.8|4065.2|4062.4|5
1605251310000|2020-11-13 07:08:30|4064.6|4061.8|4064.2|4061.4|4064.7|4061.9|4064.2|4061.4|15
1605251320000|2020-11-13 07:08:40|4063.8|4061|4062.6|4059.8|4063.8|4061|4062.6|4059.8|8
1605251330000|2020-11-13 07:08:50|4062.7|4059.9|4063.2|4060.4|4063.2|4060.4|4062.6|4059.8|3
1605251350000|2020-11-13 07:09:10|4063.6|4060.8|4061.6|4058.8|4063.6|4060.8|4061.2|4058.4|14
1605251360000|2020-11-13 07:09:20|4062.1|4059.3|4061.6|4058.8|4062.6|4059.8|4061.6|4058.8|14
1605251370000|2020-11-13 07:09:30|4061.2|4058.4|4061.6|4058.8|4061.6|4058.8|4061.2|4058.4|10
1605251380000|2020-11-13 07:09:40|4060.6|4057.8|4061.6|4058.8|4061.6|4058.8|4060.6|4057.8|12
1605251390000|2020-11-13 07:09:50|4061|4058.2|4060.6|4057.8|4061.2|4058.4|4060.2|4057.4|17
1605251400000|2020-11-13 07:10:00|4060.2|4057.4|4060.6|4057.8|4060.6|4057.8|4060.2|4057.4|5
1605251410000|2020-11-13 07:10:10|4061.2|4058.4|4061.2|4058.4|4061.6|4058.8|4060.6|4057.8|20
1605251420000|2020-11-13 07:10:20|4061.6|4058.8|4061.6|4058.8|4061.6|4058.8|4061.2|4058.4|3
1605251430000|2020-11-13 07:10:30|4061.2|4058.4|4061.2|4058.4|4061.2|4058.4|4061.2|4058.4|2
1605251440000|2020-11-13 07:10:40|4060.8|4058|4061.6|4058.8|4061.8|4059|4060.8|4058|10
1605251450000|2020-11-13 07:10:50|4061.8|4059|4062.6|4059.8|4062.6|4059.8|4061.8|4059|5
1605251460000|2020-11-13 07:11:00|4062.2|4059.4|4061.7|4058.9|4062.6|4059.8|4061.6|4058.8|24
1605251470000|2020-11-13 07:11:10|4062.1|4059.3|4061.2|4058.4|4062.1|4059.3|4061.2|4058.4|14
1605251480000|2020-11-13 07:11:20|4060.8|4058|4060.6|4057.8|4060.8|4058|4060.6|4057.8|7
1605251490000|2020-11-13 07:11:30|4059.8|4057|4059.6|4056.8|4060.2|4057.4|4059.6|4056.8|25
1605251500000|2020-11-13 07:11:40|4058.6|4055.8|4058.6|4055.8|4058.8|4056|4057.8|4055|20
1605251510000|2020-11-13 07:11:50|4058.2|4055.4|4058.8|4056|4058.8|4056|4057.8|4055|16
1605251520000|2020-11-13 07:12:00|4058.7|4055.9|4059.6|4056.8|4059.6|4056.8|4058.2|4055.4|37
1605251530000|2020-11-13 07:12:10|4059.2|4056.4|4059.2|4056.4|4059.6|4056.8|4059.2|4056.4|1
1605251540000|2020-11-13 07:12:20|4058.8|4056|4059.8|4057|4060.6|4057.8|4058.8|4056|18
1605251550000|2020-11-13 07:12:30|4059.6|4056.8|4060.6|4057.8|4060.6|4057.8|4058.8|4056|10
1605251560000|2020-11-13 07:12:40|4060.2|4057.4|4058.6|4055.8|4060.6|4057.8|4058.6|4055.8|22
1605251570000|2020-11-13 07:12:50|4058.7|4055.9|4059.2|4056.4|4059.6|4056.8|4058.6|4055.8|9
1605251580000|2020-11-13 07:13:00|4058.8|4056|4059.6|4056.8|4059.6|4056.8|4058.8|4056|9
1605251590000|2020-11-13 07:13:10|4059.2|4056.4|4058.2|4055.4|4059.6|4056.8|4058.2|4055.4|43
1605251600000|2020-11-13 07:13:20|4058.6|4055.8|4058.6|4055.8|4059.4|4056.6|4058.2|4055.4|37
1605251620000|2020-11-13 07:13:40|4058.7|4055.9|4058.8|4056|4059.6|4056.8|4058.6|4055.8|17
1605251630000|2020-11-13 07:13:50|4059.2|4056.4|4059.2|4056.4|4059.6|4056.8|4058.6|4055.8|21
1605251640000|2020-11-13 07:14:00|4059.1|4056.3|4059.7|4056.9|4059.8|4057|4058.6|4055.8|25
1605251650000|2020-11-13 07:14:10|4059.8|4057|4060.1|4057.3|4060.6|4057.8|4059.6|4056.8|39
1605251660000|2020-11-13 07:14:20|4059.7|4056.9|4059.7|4056.9|4060.6|4057.8|4059.6|4056.8|20
1605251670000|2020-11-13 07:14:30|4059.8|4057|4060.6|4057.8|4060.6|4057.8|4059.8|4057|0
1605251680000|2020-11-13 07:14:40|4060.7|4057.9|4061.2|4058.4|4061.6|4058.8|4060.7|4057.9|18
1605251690000|2020-11-13 07:14:50|4060.8|4058|4060.6|4057.8|4060.8|4058|4060.6|4057.8|2
1605251700000|2020-11-13 07:15:00|||||||||27
1605251710000|2020-11-13 07:15:10|4060.7|4057.9|4060.6|4057.8|4060.7|4057.9|4060.6|4057.8|2
1605251720000|2020-11-13 07:15:20|4060.7|4057.9|4058.7|4055.9|4060.7|4057.9|4058.7|4055.9|12
1605251730000|2020-11-13 07:15:30|4058.6|4055.8|4059.6|4056.8|4060.2|4057.4|4058.2|4055.4|11
1605251740000|2020-11-13 07:15:40|4059.7|4056.9|4060.1|4057.3|4060.1|4057.3|4059.7|4056.9|0
1605251750000|2020-11-13 07:15:50|4060.2|4057.4|4061.2|4058.4|4061.2|4058.4|4060.2|4057.4|19
1605251760000|2020-11-13 07:16:00|4061.6|4058.8|4061.6|4058.8|4061.6|4058.8|4061.2|4058.4|8
1605251770000|2020-11-13 07:16:10|4062.1|4059.3|4061.7|4058.9|4062.2|4059.4|4061.6|4058.8|19
1605251780000|2020-11-13 07:16:20|4061.8|4059|4064.6|4061.8|4065.1|4062.3|4061.8|4059|53
1605251790000|2020-11-13 07:16:30|4065.1|4062.3|4064.6|4061.8|4065.6|4062.8|4064.6|4061.8|22
1605251800000|2020-11-13 07:16:40|4064.8|4062|4065.1|4062.3|4065.4|4062.6|4064.6|4061.8|13
1605251810000|2020-11-13 07:16:50|4065|4062.2|4064.6|4061.8|4065|4062.2|4064.6|4061.8|2
1605251820000|2020-11-13 07:17:00|4065.2|4062.4|4064.6|4061.8|4065.6|4062.8|4064.6|4061.8|19
1605251830000|2020-11-13 07:17:10|4065.4|4062.6|4065|4062.2|4065.6|4062.8|4064.6|4061.8|11
1605251840000|2020-11-13 07:17:20|4064.6|4061.8|4065|4062.2|4065|4062.2|4064.6|4061.8|12
1605251850000|2020-11-13 07:17:30|4065.4|4062.6|4064.6|4061.8|4065.6|4062.8|4064.6|4061.8|7
1605251860000|2020-11-13 07:17:40|4065|4062.2|4064.6|4061.8|4065|4062.2|4064|4061.2|7
1605251870000|2020-11-13 07:17:50|4065.6|4062.8|4064.6|4061.8|4065.6|4062.8|4064.6|4061.8|4
1605251880000|2020-11-13 07:18:00|4064.7|4061.9|4064.6|4061.8|4065.6|4062.8|4064.6|4061.8|1
1605251900000|2020-11-13 07:18:20|4065.6|4062.8|4066.1|4063.3|4066.6|4063.8|4065.6|4062.8|10
1605251910000|2020-11-13 07:18:30|4066.6|4063.8|4066.1|4063.3|4066.6|4063.8|4065.6|4062.8|8
1605251920000|2020-11-13 07:18:40|4065.6|4062.8|4066.6|4063.8|4066.6|4063.8|4065.6|4062.8|7
1605251930000|2020-11-13 07:18:50|4066|4063.2|4065.6|4062.8|4066.4|4063.6|4065.6|4062.8|7
1605251940000|2020-11-13 07:19:00|4066|4063.2|4066.6|4063.8|4066.6|4063.8|4065.6|4062.8|22
1605251950000|2020-11-13 07:19:10|4066|4063.2|4065.6|4062.8|4066.6|4063.8|4065.6|4062.8|9
1605251960000|2020-11-13 07:19:20|4065.7|4062.9|4065.6|4062.8|4066.6|4063.8|4065.6|4062.8|7
1605251970000|2020-11-13 07:19:30|4065.2|4062.4|4065.6|4062.8|4065.6|4062.8|4064.6|4061.8|5
1605251980000|2020-11-13 07:19:40|||||||||3
1605252020000|2020-11-13 07:20:20|4065.7|4062.9|4066.1|4063.3|4066.6|4063.8|4065.6|4062.8|10
1605252030000|2020-11-13 07:20:30|4065.6|4062.8|4066.2|4063.4|4066.2|4063.4|4065.6|4062.8|5
1605252040000|2020-11-13 07:20:40|4066.6|4063.8|4066.6|4063.8|4066.6|4063.8|4066.2|4063.4|0
1605252060000|2020-11-13 07:21:00|||||||||6
1605252080000|2020-11-13 07:21:20|||||||||1
1605252090000|2020-11-13 07:21:30|||||||||3
1605252100000|2020-11-13 07:21:40|4067.6|4064.8|4070.2|4067.4|4070.6|4067.8|4067.6|4064.8|64
1605252110000|2020-11-13 07:21:50|4070.6|4067.8|4070.6|4067.8|4070.6|4067.8|4070.6|4067.8|6
1605252120000|2020-11-13 07:22:00|||||||||11
1605252130000|2020-11-13 07:22:10|||||||||6
1605252140000|2020-11-13 07:22:20|4071.6|4068.8|4073.6|4070.8|4073.6|4070.8|4071.6|4068.8|42
1605252150000|2020-11-13 07:22:30|4073.7|4070.9|4074.6|4071.8|4075.2|4072.4|4073.6|4070.8|60
1605252160000|2020-11-13 07:22:40|4074.5|4071.7|4073.6|4070.8|4074.5|4071.7|4073.6|4070.8|13
1605252170000|2020-11-13 07:22:50|4073.7|4070.9|4074.2|4071.4|4074.2|4071.4|4073.6|4070.8|9
1605252180000|2020-11-13 07:23:00|4073.6|4070.8|4073.6|4070.8|4073.6|4070.8|4072.6|4069.8|14
1605252190000|2020-11-13 07:23:10|4073.2|4070.4|4072.6|4069.8|4073.6|4070.8|4072.6|4069.8|13
1605252200000|2020-11-13 07:23:20|4072.2|4069.4|4072.2|4069.4|4072.6|4069.8|4072.2|4069.4|8
1605252210000|2020-11-13 07:23:30|4072.1|4069.3|4072.6|4069.8|4072.6|4069.8|4071.6|4068.8|8
1605252220000|2020-11-13 07:23:40|4071.6|4068.8|4071.6|4068.8|4072.1|4069.3|4071.6|4068.8|14
1605252230000|2020-11-13 07:23:50|4072|4069.2|4073.6|4070.8|4073.6|4070.8|4071.6|4068.8|16
1605252240000|2020-11-13 07:24:00|||||||||5
1605252250000|2020-11-13 07:24:10|||||||||2
1605252260000|2020-11-13 07:24:20|4073.5|4070.7|4073.1|4070.3|4073.6|4070.8|4072.6|4069.8|26
1605252270000|2020-11-13 07:24:30|4073.2|4070.4|4072|4069.2|4073.2|4070.4|4071.6|4068.8|25
1605252280000|2020-11-13 07:24:40|4072.4|4069.6|4071.6|4068.8|4072.6|4069.8|4071.6|4068.8|15
1605252290000|2020-11-13 07:24:50|4071.5|4068.7|4070.6|4067.8|4071.6|4068.8|4070.6|4067.8|12
1605252300000|2020-11-13 07:25:00|4071|4068.2|4071.6|4068.8|4071.6|4068.8|4071|4068.2|17
1605252310000|2020-11-13 07:25:10|4071.4|4068.6|4070.6|4067.8|4071.6|4068.8|4070.6|4067.8|6
1605252320000|2020-11-13 07:25:20|4070.5|4067.7|4071|4068.2|4071|4068.2|4070|4067.2|7
1605252330000|2020-11-13 07:25:30|4070.6|4067.8|4070|4067.2|4070.6|4067.8|4069.6|4066.8|22
1605252340000|2020-11-13 07:25:40|4070.4|4067.6|4070|4067.2|4070.4|4067.6|4070|4067.2|1
1605252350000|2020-11-13 07:25:50|4070.4|4067.6|4069.6|4066.8|4070.4|4067.6|4069.6|4066.8|11
1605252360000|2020-11-13 07:26:00|4070|4067.2|4070|4067.2|4070|4067.2|4069.6|4066.8|54
1605252370000|2020-11-13 07:26:10|4069.4|4066.6|4069|4066.2|4069.6|4066.8|4069|4066.2|6
1605252380000|2020-11-13 07:26:20|4068.6|4065.8|4069|4066.2|4069.4|4066.6|4068.6|4065.8|1
1605252390000|2020-11-13 07:26:30|4069.4|4066.6|4069.5|4066.7|4069.6|4066.8|4069|4066.2|9
1605252400000|2020-11-13 07:26:40|4069.4|4066.6|4069.5|4066.7|4069.5|4066.7|4069|4066.2|1
1605252410000|2020-11-13 07:26:50|4069.6|4066.8|4070|4067.2|4070|4067.2|4069.6|4066.8|0
1605252420000|2020-11-13 07:27:00|4069.6|4066.8|4069.4|4066.6|4069.6|4066.8|4069.4|4066.6|4
1605252440000|2020-11-13 07:27:20|4069.5|4066.7|4070|4067.2|4070.4|4067.6|4069.5|4066.7|4
1605252450000|2020-11-13 07:27:30|4069.5|4066.7|4069.4|4066.6|4070|4067.2|4069.4|4066.6|8
1605252460000|2020-11-13 07:27:40|4068.6|4065.8|4068.5|4065.7|4068.6|4065.8|4068.4|4065.6|3
1605252470000|2020-11-13 07:27:50|4068.6|4065.8|4069.4|4066.6|4069.4|4066.6|4068.6|4065.8|3
1605252480000|2020-11-13 07:28:00|4069.6|4066.8|4069.5|4066.7|4070|4067.2|4069.4|4066.6|7
1605252490000|2020-11-13 07:28:10|4069.4|4066.6|4069|4066.2|4069.4|4066.6|4068.6|4065.8|7
1605252500000|2020-11-13 07:28:20|4068.6|4065.8|4069|4066.2|4069.4|4066.6|4068.6|4065.8|0
1605252510000|2020-11-13 07:28:30|4068.6|4065.8|4068.5|4065.7|4068.6|4065.8|4068.4|4065.6|4
1605252520000|2020-11-13 07:28:40|4068.4|4065.6|4068.5|4065.7|4068.6|4065.8|4068.4|4065.6|2
1605252530000|2020-11-13 07:28:50|4068.6|4065.8|4068.6|4065.8|4069|4066.2|4068.6|4065.8|1
1605252540000|2020-11-13 07:29:00|4069|4066.2|4069|4066.2|4069|4066.2|4069|4066.2|0
1605252550000|2020-11-13 07:29:10|4069.4|4066.6|4069.5|4066.7|4069.5|4066.7|4068.6|4065.8|3
1605252560000|2020-11-13 07:29:20|4069.6|4066.8|4069.6|4066.8|4069.6|4066.8|4069.6|4066.8|0
1605252570000|2020-11-13 07:29:30|4069.4|4066.6|4069.6|4066.8|4069.6|4066.8|4069|4066.2|4
1605252580000|2020-11-13 07:29:40|4069.4|4066.6|4068.5|4065.7|4069.4|4066.6|4067.6|4064.8|2
1605252590000|2020-11-13 07:29:50|4068.4|4065.6|4065.6|4062.8|4068.4|4065.6|4065.6|4062.8|27
1605252600000|2020-11-13 07:30:00|4065.4|4062.6|4064.6|4061.8|4065.4|4062.6|4064|4061.2|39
1605252610000|2020-11-13 07:30:10|4064.5|4061.7|4062.6|4059.8|4064.5|4061.7|4062|4059.2|23
1605252620000|2020-11-13 07:30:20|4062.5|4059.7|4061.5|4058.7|4062.6|4059.8|4061.5|4058.7|18
1605252630000|2020-11-13 07:30:30|4061.4|4058.6|4063.6|4060.8|4063.6|4060.8|4061.4|4058.6|33
1605252640000|2020-11-13 07:30:40|4064.6|4061.8|4065|4062.2|4065.6|4062.8|4064.4|4061.6|25
1605252650000|2020-11-13 07:30:50|4064.6|4061.8|4066.6|4063.8|4067|4064.2|4064.6|4061.8|6
1605252660000|2020-11-13 07:31:00|4067|4064.2|4069.6|4066.8|4069.6|4066.8|4067|4064.2|45
1605252670000|2020-11-13 07:31:10|4069.4|4066.6|4070.5|4067.7|4070.6|4067.8|4068.6|4065.8|48
1605252680000|2020-11-13 07:31:20|4070.6|4067.8|4071.6|4068.8|4071.6|4068.8|4070|4067.2|10
1605252690000|2020-11-13 07:31:30|4072|4069.2|4072.6|4069.8|4072.6|4069.8|4071.6|4068.8|9
1605252700000|2020-11-13 07:31:40|4071.6|4068.8|4073|4070.2|4073|4070.2|4071.6|4068.8|17
1605252710000|2020-11-13 07:31:50|4072.6|4069.8|4073.5|4070.7|4074.4|4071.6|4072|4069.2|31
1605252720000|2020-11-13 07:32:00|4073.6|4070.8|4073.5|4070.7|4073.6|4070.8|4073|4070.2|21
1605252730000|2020-11-13 07:32:10|4073.6|4070.8|4074.5|4071.7|4074.6|4071.8|4073.6|4070.8|3
1605252740000|2020-11-13 07:32:20|4075.4|4072.6|4074.5|4071.7|4075.6|4072.8|4074|4071.2|50
1605252750000|2020-11-13 07:32:30|4074.4|4071.6|4075.4|4072.6|4075.4|4072.6|4073.6|4070.8|6
1605252760000|2020-11-13 07:32:40|4074.6|4071.8|4075|4072.2|4075.6|4072.8|4074|4071.2|20
1605252770000|2020-11-13 07:32:50|4075.4|4072.6|4075.6|4072.8|4075.6|4072.8|4074|4071.2|27
1605252780000|2020-11-13 07:33:00|4075.4|4072.6|4075.5|4072.7|4076|4073.2|4075|4072.2|12
1605252790000|2020-11-13 07:33:10|4075.4|4072.6|4076.4|4073.6|4076.5|4073.7|4075.4|4072.6|14
1605252800000|2020-11-13 07:33:20|4076.6|4073.8|4076|4073.2|4077.6|4074.8|4076|4073.2|18
1605252810000|2020-11-13 07:33:30|4075.6|4072.8|4076.6|4073.8|4076.6|4073.8|4075.6|4072.8|8
1605252820000|2020-11-13 07:33:40|4076.5|4073.7|4076.6|4073.8|4076.6|4073.8|4076|4073.2|4
1605252830000|2020-11-13 07:33:50|4077|4074.2|4076.6|4073.8|4077.4|4074.6|4076.5|4073.7|12
1605252840000|2020-11-13 07:34:00|4076.5|4073.7|4075.5|4072.7|4076.5|4073.7|4075|4072.2|18
1605252850000|2020-11-13 07:34:10|4075.4|4072.6|4075.4|4072.6|4075.6|4072.8|4075|4072.2|15
1605252860000|2020-11-13 07:34:20|4075.6|4072.8|4076|4073.2|4076.6|4073.8|4075.1|4072.3|11
1605252870000|2020-11-13 07:34:30|4076.4|4073.6|4076|4073.2|4076.6|4073.8|4076|4073.2|6
1605252880000|2020-11-13 07:34:40|4075.6|4072.8|4075|4072.2|4075.6|4072.8|4074.6|4071.8|5
1605252890000|2020-11-13 07:34:50|4074.6|4071.8|4074.4|4071.6|4075.6|4072.8|4074.4|4071.6|16
1605252900000|2020-11-13 07:35:00|4073.6|4070.8|4073.6|4070.8|4074.5|4071.7|4072.6|4069.8|11
1605252910000|2020-11-13 07:35:10|4074|4071.2|4074.4|4071.6|4074.6|4071.8|4073.4|4070.6|23
1605252920000|2020-11-13 07:35:20|4074.5|4071.7|4074|4071.2|4075.5|4072.7|4074|4071.2|26
1605252930000|2020-11-13 07:35:30|4074.2|4071.4|4075.6|4072.8|4075.6|4072.8|4074.2|4071.4|10
1605252940000|2020-11-13 07:35:40|4075.4|4072.6|4075.4|4072.6|4075.6|4072.8|4075.4|4072.6|4
1605252950000|2020-11-13 07:35:50|4075|4072.2|4075|4072.2|4075.4|4072.6|4074.5|4071.7|6
1605252960000|2020-11-13 07:36:00|4074.5|4071.7|4073.4|4070.6|4074.6|4071.8|4073|4070.2|19
1605252970000|2020-11-13 07:36:10|4073|4070.2|4073.6|4070.8|4074|4071.2|4073|4070.2|7
1605252980000|2020-11-13 07:36:20|4074|4071.2|4073.6|4070.8|4074|4071.2|4073.4|4070.6|5
1605252990000|2020-11-13 07:36:30|4074|4071.2|4074.5|4071.7|4074.5|4071.7|4073.6|4070.8|8
1605253000000|2020-11-13 07:36:40|4074.6|4071.8|4074.6|4071.8|4074.6|4071.8|4073.6|4070.8|10
1605253010000|2020-11-13 07:36:50|4075.4|4072.6|4076.4|4073.6|4076.6|4073.8|4075|4072.2|26
1605253020000|2020-11-13 07:37:00|4076|4073.2|4075.6|4072.8|4076.4|4073.6|4075|4072.2|13
1605253030000|2020-11-13 07:37:10|4075.4|4072.6|4074.6|4071.8|4075.4|4072.6|4074.6|4071.8|2
1605253040000|2020-11-13 07:37:20|4074.4|4071.6|4074.6|4071.8|4074.6|4071.8|4073.6|4070.8|11
1605253050000|2020-11-13 07:37:30|||||||||1
1605253060000|2020-11-13 07:37:40|4074.5|4071.7|4074.5|4071.7|4074.6|4071.8|4074.1|4071.3|4
1605253070000|2020-11-13 07:37:50|4074.1|4071.3|4075.6|4072.8|4075.6|4072.8|4074|4071.2|11
1605253080000|2020-11-13 07:38:00|4075.5|4072.7|4074.6|4071.8|4075.6|4072.8|4074.6|4071.8|8
1605253090000|2020-11-13 07:38:10|4075.6|4072.8|4076.5|4073.7|4076.6|4073.8|4075.6|4072.8|25
1605253100000|2020-11-13 07:38:20|4076.6|4073.8|4076.4|4073.6|4076.6|4073.8|4076.4|4073.6|5
1605253110000|2020-11-13 07:38:30|4076.5|4073.7|4076.4|4073.6|4076.6|4073.8|4076.4|4073.6|12
1605253120000|2020-11-13 07:38:40|4076.6|4073.8|4075.6|4072.8|4076.6|4073.8|4075.4|4072.6|20
1605253130000|2020-11-13 07:38:50|4076.4|4073.6|4076|4073.2|4076.4|4073.6|4076|4073.2|1
1605253140000|2020-11-13 07:39:00|4076.4|4073.6|4075.6|4072.8|4076.5|4073.7|4075.4|4072.6|32
1605253150000|2020-11-13 07:39:10|4076|4073.2|4075.6|4072.8|4076|4073.2|4075.6|4072.8|2
1605253160000|2020-11-13 07:39:20|4076|4073.2|4077|4074.2|4077|4074.2|4075.6|4072.8|18
1605253170000|2020-11-13 07:39:30|4076.6|4073.8|4076.6|4073.8|4077|4074.2|4076.4|4073.6|5
1605253180000|2020-11-13 07:39:40|4076.5|4073.7|4077.4|4074.6|4077.4|4074.6|4076.5|4073.7|8
1605253190000|2020-11-13 07:39:50|4077|4074.2|4076.4|4073.6|4077|4074.2|4076.4|4073.6|11
1605253200000|2020-11-13 07:40:00|4076|4073.2|4076.6|4073.8|4077.4|4074.6|4076|4073.2|6
1605253210000|2020-11-13 07:40:10|4077|4074.2|4076.4|4073.6|4077|4074.2|4076.4|4073.6|6
1605253220000|2020-11-13 07:40:20|4076.5|4073.7|4075.6|4072.8|4076.5|4073.7|4075.4|4072.6|14
1605253230000|2020-11-13 07:40:30|4074.6|4071.8|4075.4|4072.6|4075.6|4072.8|4073|4070.2|35
1605253240000|2020-11-13 07:40:40|4075|4072.2|4072.4|4069.6|4075|4072.2|4071.6|4068.8|40
1605253250000|2020-11-13 07:40:50|4072|4069.2|4069.6|4066.8|4072|4069.2|4069.6|4066.8|38
1605253260000|2020-11-13 07:41:00|4070|4067.2|4068.6|4065.8|4070|4067.2|4067.6|4064.8|39
1605253270000|2020-11-13 07:41:10|4069|4066.2|4070.6|4067.8|4071.6|4068.8|4069|4066.2|48
1605253280000|2020-11-13 07:41:20|4070.4|4067.6|4070.1|4067.3|4070.6|4067.8|4070|4067.2|20
1605253290000|2020-11-13 07:41:30|4070.5|4067.7|4070.6|4067.8|4070.6|4067.8|4070|4067.2|24
1605253300000|2020-11-13 07:41:40|4071|4068.2|4071.4|4068.6|4072.4|4069.6|4071|4068.2|25
1605253310000|2020-11-13 07:41:50|4071|4068.2|4071.6|4068.8|4071.6|4068.8|4070.6|4067.8|13
1605253320000|2020-11-13 07:42:00|4072|4069.2|4071.4|4068.6|4072|4069.2|4071.4|4068.6|4
1605253330000|2020-11-13 07:42:10|4071.6|4068.8|4072.6|4069.8|4073|4070.2|4071.4|4068.6|17
1605253340000|2020-11-13 07:42:20|4073|4070.2|4074|4071.2|4075|4072.2|4073|4070.2|36
1605253350000|2020-11-13 07:42:30|4074.4|4071.6|4073.6|4070.8|4074.4|4071.6|4073.6|4070.8|2
1605253360000|2020-11-13 07:42:40|4074|4071.2|4072.5|4069.7|4074|4071.2|4072.5|4069.7|3
1605253370000|2020-11-13 07:42:50|4072.4|4069.6|4072.4|4069.6|4072.5|4069.7|4072.4|4069.6|17
1605253380000|2020-11-13 07:43:00|4071.4|4068.6|4071.6|4068.8|4072|4069.2|4071.4|4068.6|2
1605253390000|2020-11-13 07:43:10|4072|4069.2|4070|4067.2|4072|4069.2|4069.6|4066.8|10
1605253400000|2020-11-13 07:43:20|4070.4|4067.6|4069.6|4066.8|4070.4|4067.6|4069.6|4066.8|1
1605253410000|2020-11-13 07:43:30|4069.4|4066.6|4070.4|4067.6|4070.4|4067.6|4069.4|4066.6|10
1605253420000|2020-11-13 07:43:40|4070.6|4067.8|4070.6|4067.8|4070.6|4067.8|4070.6|4067.8|10
1605253430000|2020-11-13 07:43:50|4071|4068.2|4071.4|4068.6|4071.5|4068.7|4071|4068.2|2
1605253440000|2020-11-13 07:44:00|4071|4068.2|4070.4|4067.6|4071.4|4068.6|4069.6|4066.8|8
1605253450000|2020-11-13 07:44:10|4070|4067.2|4070.6|4067.8|4070.6|4067.8|4070|4067.2|2
1605253460000|2020-11-13 07:44:20|4071|4068.2|4071.5|4068.7|4071.6|4068.8|4071|4068.2|8
1605253470000|2020-11-13 07:44:30|4071.4|4068.6|4071.6|4068.8|4071.6|4068.8|4070.6|4067.8|4
1605253480000|2020-11-13 07:44:40|4071.4|4068.6|4071.6|4068.8|4072|4069.2|4071|4068.2|6
1605253490000|2020-11-13 07:44:50|4071.5|4068.7|4072|4069.2|4072.4|4069.6|4071.5|4068.7|0
1605253500000|2020-11-13 07:45:00|4071.6|4068.8|4072.5|4069.7|4072.6|4069.8|4071.4|4068.6|16
1605253510000|2020-11-13 07:45:10|4072.4|4069.6|4071.6|4068.8|4072.4|4069.6|4071.4|4068.6|12
1605253520000|2020-11-13 07:45:20|4072|4069.2|4072|4069.2|4072|4069.2|4071.4|4068.6|7
1605253530000|2020-11-13 07:45:30|4072.4|4069.6|4071.6|4068.8|4072.4|4069.6|4071.6|4068.8|3
1605253540000|2020-11-13 07:45:40|4072|4069.2|4072|4069.2|4072.6|4069.8|4072|4069.2|3
1605253550000|2020-11-13 07:45:50|4071.6|4068.8|4072.6|4069.8|4073.4|4070.6|4071.6|4068.8|14
1605253560000|2020-11-13 07:46:00|4073|4070.2|4072.4|4069.6|4073.4|4070.6|4072.4|4069.6|3
1605253570000|2020-11-13 07:46:10|4072.6|4069.8|4073.5|4070.7|4073.5|4070.7|4072.6|4069.8|14
1605253580000|2020-11-13 07:46:20|4073.4|4070.6|4072.6|4069.8|4073.5|4070.7|4072.4|4069.6|6
1605253590000|2020-11-13 07:46:30|4072.5|4069.7|4073.4|4070.6|4073.4|4070.6|4072.4|4069.6|2
1605253600000|2020-11-13 07:46:40|||||||||5
1605253610000|2020-11-13 07:46:50|4073|4070.2|4072.6|4069.8|4073|4070.2|4072.4|4069.6|3
1605253620000|2020-11-13 07:47:00|4072.5|4069.7|4071.4|4068.6|4073|4070.2|4071.4|4068.6|11
1605253630000|2020-11-13 07:47:10|4070.5|4067.7|4070.4|4067.6|4070.5|4067.7|4070|4067.2|10
1605253640000|2020-11-13 07:47:20|4070|4067.2|4071.4|4068.6|4071.4|4068.6|4070|4067.2|5
1605253650000|2020-11-13 07:47:30|4072|4069.2|4071.6|4068.8|4072.4|4069.6|4071.6|4068.8|3
1605253660000|2020-11-13 07:47:40|4071.4|4068.6|4071.4|4068.6|4071.4|4068.6|4071|4068.2|2
1605253670000|2020-11-13 07:47:50|4071|4068.2|4072.4|4069.6|4072.4|4069.6|4071|4068.2|1
1605253680000|2020-11-13 07:48:00|4072.5|4069.7|4071.4|4068.6|4072.5|4069.7|4071.4|4068.6|11
1605253710000|2020-11-13 07:48:30|4070.4|4067.6|4071.4|4068.6|4071.4|4068.6|4070.4|4067.6|11
1605253720000|2020-11-13 07:48:40|4071.5|4068.7|4072.4|4069.6|4072.4|4069.6|4071.4|4068.6|17
1605253730000|2020-11-13 07:48:50|4072.6|4069.8|4073.4|4070.6|4074|4071.2|4072.6|4069.8|22
1605253740000|2020-11-13 07:49:00|4073.5|4070.7|4073.6|4070.8|4074|4071.2|4073.4|4070.6|16
1605253750000|2020-11-13 07:49:10|4073.9|4071.1|4073.6|4070.8|4074|4071.2|4073.4|4070.6|7
1605253760000|2020-11-13 07:49:20|4074|4071.2|4072.6|4069.8|4074|4071.2|4072|4069.2|17
1605253770000|2020-11-13 07:49:30|4072.5|4069.7|4072.6|4069.8|4073|4070.2|4072.4|4069.6|7
1605253780000|2020-11-13 07:49:40|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4071.6|4068.8|6
1605253790000|2020-11-13 07:49:50|4072|4069.2|4071.6|4068.8|4072.4|4069.6|4071.6|4068.8|1
1605253800000|2020-11-13 07:50:00|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4071.6|4068.8|0
1605253810000|2020-11-13 07:50:10|4072|4069.2|4071.6|4068.8|4072|4069.2|4071.6|4068.8|0
1605253820000|2020-11-13 07:50:20|4072.4|4069.6|4072.4|4069.6|4072.6|4069.8|4071.6|4068.8|6
1605253830000|2020-11-13 07:50:30|4072.6|4069.8|4072.4|4069.6|4072.6|4069.8|4071.6|4068.8|4
1605253840000|2020-11-13 07:50:40|4072.6|4069.8|4072|4069.2|4072.6|4069.8|4071.6|4068.8|4
1605253850000|2020-11-13 07:50:50|4071.6|4068.8|4071.4|4068.6|4072|4069.2|4070.6|4067.8|2
1605253860000|2020-11-13 07:51:00|4071.6|4068.8|4070.4|4067.6|4071.6|4068.8|4070.4|4067.6|21
1605253870000|2020-11-13 07:51:10|4070|4067.2|4069.6|4066.8|4070.4|4067.6|4069.6|4066.8|8
1605253880000|2020-11-13 07:51:20|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|4067|4064.2|38
1605253890000|2020-11-13 07:51:30|4069|4066.2|4069|4066.2|4069.5|4066.7|4068|4065.2|83
1605253900000|2020-11-13 07:51:40|4068.6|4065.8|4068.6|4065.8|4069|4066.2|4068.6|4065.8|7
1605253910000|2020-11-13 07:51:50|4069|4066.2|4069.6|4066.8|4070.6|4067.8|4068.6|4065.8|18
1605253920000|2020-11-13 07:52:00|4070|4067.2|4070.6|4067.8|4071|4068.2|4070|4067.2|21
1605253930000|2020-11-13 07:52:10|4071.6|4068.8|4071.6|4068.8|4072|4069.2|4071.4|4068.6|38
1605253940000|2020-11-13 07:52:20|4071.2|4068.4|4070.6|4067.8|4071.6|4068.8|4070.6|4067.8|9
1605253950000|2020-11-13 07:52:30|4070.4|4067.6|4069.6|4066.8|4070.6|4067.8|4069.6|4066.8|26
1605253960000|2020-11-13 07:52:40|4070.4|4067.6|4070.6|4067.8|4070.6|4067.8|4069.6|4066.8|6
1605253970000|2020-11-13 07:52:50|4070.4|4067.6|4070|4067.2|4070.5|4067.7|4069.6|4066.8|1
1605253980000|2020-11-13 07:53:00|4069.6|4066.8|4068.6|4065.8|4070|4067.2|4068.6|4065.8|8
1605253990000|2020-11-13 07:53:10|4069|4066.2|4067.6|4064.8|4069.6|4066.8|4067.6|4064.8|27
1605254000000|2020-11-13 07:53:20|4067.4|4064.6|4067|4064.2|4067.4|4064.6|4066.6|4063.8|8
1605254010000|2020-11-13 07:53:30|4067.4|4064.6|4067|4064.2|4067.6|4064.8|4066.6|4063.8|2
1605254020000|2020-11-13 07:53:40|4067.4|4064.6|4067.4|4064.6|4067.4|4064.6|4066.6|4063.8|1
1605254030000|2020-11-13 07:53:50|4067|4064.2|4066.6|4063.8|4067|4064.2|4066.5|4063.7|4
1605254040000|2020-11-13 07:54:00|4067|4064.2|4066.6|4063.8|4067|4064.2|4066.4|4063.6|7
1605254050000|2020-11-13 07:54:10|4066.5|4063.7|4066|4063.2|4066.5|4063.7|4065.6|4062.8|12
1605254060000|2020-11-13 07:54:20|4065.6|4062.8|4065.6|4062.8|4066|4063.2|4065.6|4062.8|4
1605254070000|2020-11-13 07:54:30|4066|4063.2|4066|4063.2|4066.4|4063.6|4066|4063.2|2
1605254080000|2020-11-13 07:54:40|4066.4|4063.6|4065.6|4062.8|4066.6|4063.8|4065.6|4062.8|11
1605254090000|2020-11-13 07:54:50|4065.4|4062.6|4062.6|4059.8|4065.4|4062.6|4062.6|4059.8|29
1605254100000|2020-11-13 07:55:00|4062.5|4059.7|4062.6|4059.8|4062.6|4059.8|4062.4|4059.6|19
1605254110000|2020-11-13 07:55:10|4062.5|4059.7|4060.6|4057.8|4062.6|4059.8|4060.6|4057.8|40
1605254120000|2020-11-13 07:55:20|4061.6|4058.8|4060.6|4057.8|4061.6|4058.8|4060.6|4057.8|25
1605254130000|2020-11-13 07:55:30|4060.1|4057.3|4059.6|4056.8|4060.5|4057.7|4059.4|4056.6|41
1605254140000|2020-11-13 07:55:40|4060|4057.2|4060.5|4057.7|4060.5|4057.7|4059.4|4056.6|34
1605254150000|2020-11-13 07:55:50|4060.6|4057.8|4057.6|4054.8|4060.6|4057.8|4056.8|4054|58
1605254160000|2020-11-13 07:56:00|4058|4055.2|4058.5|4055.7|4058.6|4055.8|4058|4055.2|37
1605254170000|2020-11-13 07:56:10|4058.6|4055.8|4059.6|4056.8|4060|4057.2|4058.6|4055.8|14
1605254180000|2020-11-13 07:56:20|4060|4057.2|4060.5|4057.7|4061|4058.2|4059.6|4056.8|41
1605254190000|2020-11-13 07:56:30|4060.6|4057.8|4061.6|4058.8|4061.6|4058.8|4060.5|4057.7|31
1605254200000|2020-11-13 07:56:40|4061.4|4058.6|4061.5|4058.7|4061.6|4058.8|4060.6|4057.8|14
1605254210000|2020-11-13 07:56:50|4061.6|4058.8|4062.6|4059.8|4063|4060.2|4061.5|4058.7|3
1605254220000|2020-11-13 07:57:00|4063|4060.2|4062.6|4059.8|4063|4060.2|4061.6|4058.8|9
1605254230000|2020-11-13 07:57:10|4062.4|4059.6|4063.6|4060.8|4063.6|4060.8|4061.6|4058.8|21
1605254240000|2020-11-13 07:57:20|4063|4060.2|4063.6|4060.8|4063.6|4060.8|4063|4060.2|11
1605254250000|2020-11-13 07:57:30|4064.4|4061.6|4064.4|4061.6|4065.2|4062.4|4063.6|4060.8|51
1605254260000|2020-11-13 07:57:40|4064|4061.2|4066.4|4063.6|4066.4|4063.6|4064|4061.2|16
1605254270000|2020-11-13 07:57:50|4066.6|4063.8|4068|4065.2|4068.6|4065.8|4066|4063.2|56
1605254280000|2020-11-13 07:58:00|4068.4|4065.6|4067.6|4064.8|4069|4066.2|4067.4|4064.6|26
1605254290000|2020-11-13 07:58:10|4068|4065.2|4067.6|4064.8|4068.4|4065.6|4067.4|4064.6|8
1605254300000|2020-11-13 07:58:20|4067.5|4064.7|4068|4065.2|4068.4|4065.6|4066.6|4063.8|10
1605254310000|2020-11-13 07:58:30|4067.6|4064.8|4068|4065.2|4068.4|4065.6|4067.4|4064.6|8
1605254320000|2020-11-13 07:58:40|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4068|4065.2|9
1605254330000|2020-11-13 07:58:50|4068.6|4065.8|4070.4|4067.6|4071|4068.2|4068.4|4065.6|26
1605254340000|2020-11-13 07:59:00|4070.5|4067.7|4071.6|4068.8|4072|4069.2|4069.6|4066.8|37
1605254350000|2020-11-13 07:59:10|4071.5|4068.7|4070|4067.2|4071.5|4068.7|4070|4067.2|19
1605254360000|2020-11-13 07:59:20|4070.4|4067.6|4070|4067.2|4071.4|4068.6|4069.6|4066.8|3
1605254370000|2020-11-13 07:59:30|4069.6|4066.8|4069.6|4066.8|4070.4|4067.6|4069.5|4066.7|7
1605254380000|2020-11-13 07:59:40|4070.4|4067.6|4070|4067.2|4070.4|4067.6|4069.4|4066.6|9
1605254390000|2020-11-13 07:59:50|4069.8|4067|4070|4067.2|4070.4|4067.6|4068.6|4065.8|3
1605254400000|2020-11-13 08:00:00|4069.6|4066.8|4070.4|4067.6|4071.5|4068.7|4069.6|4066.8|51
1605254410000|2020-11-13 08:00:10|4069.6|4066.8|4071.6|4068.8|4072.4|4069.6|4069.4|4066.6|35
1605254420000|2020-11-13 08:00:20|4072|4069.2|4074.5|4071.7|4074.6|4071.8|4071.6|4068.8|40
1605254430000|2020-11-13 08:00:30|4074.6|4071.8|4075.5|4072.7|4075.6|4072.8|4073.6|4070.8|56
1605254440000|2020-11-13 08:00:40|4075.6|4072.8|4076.5|4073.7|4076.6|4073.8|4074.6|4071.8|74
1605254450000|2020-11-13 08:00:50|4076.6|4073.8|4075.6|4072.8|4076.6|4073.8|4075.5|4072.7|47
1605254460000|2020-11-13 08:01:00|4075.8|4073|4076.6|4073.8|4078.6|4075.8|4075.6|4072.8|76
1605254470000|2020-11-13 08:01:10|4077|4074.2|4078|4075.2|4078.6|4075.8|4076.6|4073.8|69
1605254480000|2020-11-13 08:01:20|4077.6|4074.8|4079.5|4076.7|4079.5|4076.7|4077.6|4074.8|26
1605254490000|2020-11-13 08:01:30|4079.1|4076.3|4080.6|4077.8|4080.6|4077.8|4079.1|4076.3|114
1605254500000|2020-11-13 08:01:40|4079.6|4076.8|4080.1|4077.3|4080.6|4077.8|4079.6|4076.8|39
1605254510000|2020-11-13 08:01:50|4080|4077.2|4080.6|4077.8|4080.6|4077.8|4079.6|4076.8|23
1605254520000|2020-11-13 08:02:00|4080.4|4077.6|4080.6|4077.8|4080.6|4077.8|4079.6|4076.8|14
1605254530000|2020-11-13 08:02:10|4081.6|4078.8|4082.6|4079.8|4082.6|4079.8|4081.6|4078.8|75
1605254540000|2020-11-13 08:02:20|4082.4|4079.6|4080.6|4077.8|4082.6|4079.8|4080.6|4077.8|41
1605254550000|2020-11-13 08:02:30|4081|4078.2|4082.6|4079.8|4082.6|4079.8|4081|4078.2|20
1605254560000|2020-11-13 08:02:40|4082.4|4079.6|4081.6|4078.8|4082.4|4079.6|4081.6|4078.8|13
1605254570000|2020-11-13 08:02:50|4081.4|4078.6|4080.5|4077.7|4081.6|4078.8|4079.6|4076.8|26
1605254580000|2020-11-13 08:03:00|4080.4|4077.6|4079.5|4076.7|4080.4|4077.6|4079.4|4076.6|28
1605254590000|2020-11-13 08:03:10|4079|4076.2|4079.6|4076.8|4080.6|4077.8|4078.6|4075.8|27
1605254600000|2020-11-13 08:03:20|4079.4|4076.6|4078.6|4075.8|4079.6|4076.8|4077.6|4074.8|37
1605254610000|2020-11-13 08:03:30|4078.5|4075.7|4077.6|4074.8|4078.5|4075.7|4076.6|4073.8|27
1605254620000|2020-11-13 08:03:40|4078|4075.2|4076.6|4073.8|4078|4075.2|4076.4|4073.6|31
1605254630000|2020-11-13 08:03:50|4077|4074.2|4077|4074.2|4077.6|4074.8|4076.6|4073.8|19
1605254640000|2020-11-13 08:04:00|4077.4|4074.6|4078.5|4075.7|4078.6|4075.8|4077|4074.2|24
1605254650000|2020-11-13 08:04:10|4078.6|4075.8|4078.5|4075.7|4079.4|4076.6|4078|4075.2|14
1605254660000|2020-11-13 08:04:20|4078|4075.2|4076.6|4073.8|4078.4|4075.6|4076.6|4073.8|10
1605254670000|2020-11-13 08:04:30|4076.5|4073.7|4075|4072.2|4076.5|4073.7|4074.6|4071.8|36
1605254680000|2020-11-13 08:04:40|4074.6|4071.8|4075.6|4072.8|4075.6|4072.8|4074.6|4071.8|27
1605254690000|2020-11-13 08:04:50|4075.2|4072.4|4074.6|4071.8|4075.4|4072.6|4074.6|4071.8|12
1605254700000|2020-11-13 08:05:00|4075|4072.2|4075.1|4072.3|4075.6|4072.8|4073.6|4070.8|53
1605254710000|2020-11-13 08:05:10|4074.6|4071.8|4075.6|4072.8|4075.6|4072.8|4074.6|4071.8|14
1605254720000|2020-11-13 08:05:20|4076|4073.2|4074.6|4071.8|4076|4073.2|4074.6|4071.8|10
1605254730000|2020-11-13 08:05:30|4073.6|4070.8|4071.6|4068.8|4073.6|4070.8|4071.6|4068.8|45
1605254740000|2020-11-13 08:05:40|4072|4069.2|4069.6|4066.8|4072.1|4069.3|4068.6|4065.8|52
1605254750000|2020-11-13 08:05:50|4070|4067.2|4067.1|4064.3|4070|4067.2|4066.6|4063.8|46
1605254760000|2020-11-13 08:06:00|4067.5|4064.7|4065.6|4062.8|4068|4065.2|4065.4|4062.6|83
1605254770000|2020-11-13 08:06:10|4066.4|4063.6|4066.6|4063.8|4067.6|4064.8|4065.6|4062.8|53
1605254780000|2020-11-13 08:06:20|4067.6|4064.8|4067.6|4064.8|4067.6|4064.8|4067.6|4064.8|16
1605254790000|2020-11-13 08:06:30|4067.7|4064.9|4064|4061.2|4068.5|4065.7|4063.6|4060.8|71
1605254800000|2020-11-13 08:06:40|4064.4|4061.6|4065|4062.2|4065.6|4062.8|4064.4|4061.6|25
1605254810000|2020-11-13 08:06:50|4064.6|4061.8|4065.4|4062.6|4066.6|4063.8|4064.6|4061.8|18
1605254820000|2020-11-13 08:07:00|4065|4062.2|4065.6|4062.8|4066|4063.2|4064.6|4061.8|12
1605254830000|2020-11-13 08:07:10|4066|4063.2|4065.6|4062.8|4066.4|4063.6|4065.6|4062.8|1
1605254840000|2020-11-13 08:07:20|4065.4|4062.6|4064.5|4061.7|4065.6|4062.8|4063.6|4060.8|21
1605254850000|2020-11-13 08:07:30|4064.6|4061.8|4066.4|4063.6|4066.4|4063.6|4064.6|4061.8|10
1605254860000|2020-11-13 08:07:40|4065.6|4062.8|4065.5|4062.7|4065.6|4062.8|4064.6|4061.8|18
1605254870000|2020-11-13 08:07:50|4065.4|4062.6|4067|4064.2|4067.4|4064.6|4065|4062.2|23
1605254880000|2020-11-13 08:08:00|4067.4|4064.6|4068.4|4065.6|4068.6|4065.8|4066.5|4063.7|59
1605254890000|2020-11-13 08:08:10|4068|4065.2|4067.4|4064.6|4068|4065.2|4066.6|4063.8|24
1605254900000|2020-11-13 08:08:20|4067.5|4064.7|4066.4|4063.6|4067.6|4064.8|4066|4063.2|41
1605254910000|2020-11-13 08:08:30|4066.6|4063.8|4065.5|4062.7|4067.4|4064.6|4064.6|4061.8|33
1605254920000|2020-11-13 08:08:40|4065.6|4062.8|4065|4062.2|4065.6|4062.8|4064.4|4061.6|28
1605254930000|2020-11-13 08:08:50|4064.6|4061.8|4063|4060.2|4065.4|4062.6|4062.4|4059.6|103
1605254940000|2020-11-13 08:09:00|4062.5|4059.7|4063.5|4060.7|4064.4|4061.6|4062.4|4059.6|35
1605254950000|2020-11-13 08:09:10|4063.4|4060.6|4062|4059.2|4063.4|4060.6|4061.4|4058.6|60
1605254960000|2020-11-13 08:09:20|4062.4|4059.6|4062.6|4059.8|4064|4061.2|4061.4|4058.6|96
1605254970000|2020-11-13 08:09:30|4063|4060.2|4064.4|4061.6|4064.6|4061.8|4062.6|4059.8|57
1605254980000|2020-11-13 08:09:40|4064|4061.2|4063|4060.2|4064.4|4061.6|4061.6|4058.8|27
1605254990000|2020-11-13 08:09:50|4063.4|4060.6|4063|4060.2|4063.4|4060.6|4062.5|4059.7|8
1605255000000|2020-11-13 08:10:00|4062.6|4059.8|4062.4|4059.6|4063|4060.2|4061.5|4058.7|18
1605255010000|2020-11-13 08:10:10|4062.6|4059.8|4062|4059.2|4063|4060.2|4062|4059.2|13
1605255020000|2020-11-13 08:10:20|4062.4|4059.6|4062.4|4059.6|4063.4|4060.6|4062|4059.2|12
1605255030000|2020-11-13 08:10:30|4062.6|4059.8|4063|4060.2|4063|4060.2|4062.4|4059.6|9
1605255040000|2020-11-13 08:10:40|4062.6|4059.8|4062.4|4059.6|4063.4|4060.6|4061.6|4058.8|40
1605255050000|2020-11-13 08:10:50|4062|4059.2|4062.4|4059.6|4062.4|4059.6|4061|4058.2|20
1605255060000|2020-11-13 08:11:00|4061.6|4058.8|4063.4|4060.6|4063.4|4060.6|4061.6|4058.8|4
1605255070000|2020-11-13 08:11:10|4064.4|4061.6|4064.5|4061.7|4066|4063.2|4064.4|4061.6|18
1605255080000|2020-11-13 08:11:20|4064|4061.2|4064.5|4061.7|4064.6|4061.8|4063.4|4060.6|23
1605255090000|2020-11-13 08:11:30|4064.4|4061.6|4064.6|4061.8|4064.6|4061.8|4063.6|4060.8|13
1605255100000|2020-11-13 08:11:40|4064.5|4061.7|4065.6|4062.8|4065.6|4062.8|4064.5|4061.7|10
1605255110000|2020-11-13 08:11:50|4065.5|4062.7|4065|4062.2|4066|4063.2|4064.6|4061.8|10
1605255120000|2020-11-13 08:12:00|4064.6|4061.8|4065.6|4062.8|4066|4063.2|4064.6|4061.8|25
1605255130000|2020-11-13 08:12:10|4066|4063.2|4064|4061.2|4066.4|4063.6|4063.6|4060.8|45
1605255140000|2020-11-13 08:12:20|4064.4|4061.6|4063.6|4060.8|4064.4|4061.6|4063.4|4060.6|6
1605255150000|2020-11-13 08:12:30|4064.4|4061.6|4064.6|4061.8|4065.4|4062.6|4064.4|4061.6|4
1605255160000|2020-11-13 08:12:40|4065|4062.2|4065.4|4062.6|4065.5|4062.7|4064.6|4061.8|5
1605255170000|2020-11-13 08:12:50|4065.5|4062.7|4067.4|4064.6|4067.4|4064.6|4065|4062.2|23
1605255180000|2020-11-13 08:13:00|4067|4064.2|4068.6|4065.8|4069|4066.2|4065.6|4062.8|77
1605255190000|2020-11-13 08:13:10|4069|4066.2|4068.4|4065.6|4069.4|4066.6|4068.4|4065.6|36
1605255200000|2020-11-13 08:13:20|4068|4065.2|4068|4065.2|4068.5|4065.7|4068|4065.2|2
1605255210000|2020-11-13 08:13:30|4068.4|4065.6|4069.4|4066.6|4069.6|4066.8|4068.4|4065.6|45
1605255220000|2020-11-13 08:13:40|4069.5|4066.7|4069.4|4066.6|4069.5|4066.7|4069.4|4066.6|2
1605255230000|2020-11-13 08:13:50|4069|4066.2|4071.4|4068.6|4071.4|4068.6|4068.4|4065.2|40
1605255240000|2020-11-13 08:14:00|4071|4068.2|4069.9|4067.1|4071.4|4068.6|4069.9|4067.1|14
1605255250000|2020-11-13 08:14:10|4069.5|4066.7|4068.4|4065.6|4069.6|4066.8|4068.4|4065.6|36
1605255260000|2020-11-13 08:14:20|4067|4064.2|4066.4|4063.6|4067.4|4064.6|4065.5|4062.7|17
1605255270000|2020-11-13 08:14:30|4065.5|4062.7|4068|4065.2|4068.4|4065.6|4065.5|4062.7|12
1605255280000|2020-11-13 08:14:40|4068.4|4065.6|4068.9|4066.1|4068.9|4066.1|4068.4|4065.6|11
1605255290000|2020-11-13 08:14:50|4068.4|4065.6|4068.4|4065.6|4069|4066.2|4068.4|4065.6|3
1605255300000|2020-11-13 08:15:00|4068.5|4065.7|4068.5|4065.7|4069|4066.2|4067.4|4064.6|23
1605255310000|2020-11-13 08:15:10|4069|4066.2|4070.5|4067.7|4071|4068.2|4068.5|4065.7|25
1605255320000|2020-11-13 08:15:20|4070.4|4067.6|4068.5|4065.7|4070.5|4067.7|4068.5|4065.7|4
1605255330000|2020-11-13 08:15:30|4068.4|4065.6|4068.4|4065.6|4069|4066.2|4068.4|4065.6|9
1605255340000|2020-11-13 08:15:40|4068.5|4065.7|4068.4|4065.6|4068.5|4065.7|4068.4|4065.6|8
1605255350000|2020-11-13 08:15:50|4068.5|4065.7|4067.4|4064.6|4068.5|4065.7|4067.4|4064.6|12
1605255360000|2020-11-13 08:16:00|4067.5|4064.7|4065|4062.2|4067.5|4064.7|4064.4|4061.6|35
1605255370000|2020-11-13 08:16:10|4064.6|4061.8|4064.6|4061.8|4065.4|4062.6|4064.4|4061.6|13
1605255380000|2020-11-13 08:16:20|4064.4|4061.6|4065.4|4062.6|4065.5|4062.7|4064.4|4061.6|6
1605255390000|2020-11-13 08:16:30|4065|4062.2|4065.4|4062.6|4065.4|4062.6|4064.5|4061.7|13
1605255400000|2020-11-13 08:16:40|4065.6|4062.8|4066.4|4063.6|4066.6|4063.8|4065.4|4062.6|8
1605255410000|2020-11-13 08:16:50|4066.5|4063.7|4067.4|4064.6|4067.4|4064.6|4066.5|4063.7|4
1605255420000|2020-11-13 08:17:00|4067|4064.2|4069.4|4066.6|4069.4|4066.6|4066.4|4063.6|6
1605255430000|2020-11-13 08:17:10|4069.5|4066.7|4070.4|4067.6|4070.4|4067.6|4069.5|4066.7|1
1605255440000|2020-11-13 08:17:20|4069.6|4066.8|4068.6|4065.8|4070|4067.2|4068.6|4065.8|10
1605255450000|2020-11-13 08:17:30|4068.5|4065.7|4069.5|4066.7|4069.6|4066.8|4068.5|4065.7|5
1605255460000|2020-11-13 08:17:40|4069.6|4066.8|4070.4|4067.6|4071.4|4068.6|4069.6|4066.8|19
1605255470000|2020-11-13 08:17:50|4070.5|4067.7|4070.6|4067.8|4072.4|4069.6|4070.5|4067.7|38
1605255480000|2020-11-13 08:18:00|4070.4|4067.6|4070|4067.2|4071.5|4068.7|4070|4067.2|23
1605255490000|2020-11-13 08:18:10|4070.4|4067.6|4070.6|4067.8|4071.4|4068.6|4070|4067.2|33
1605255500000|2020-11-13 08:18:20|4070.4|4067.6|4070.5|4067.7|4070.5|4067.7|4069.6|4066.8|6
1605255510000|2020-11-13 08:18:30|4070.6|4067.8|4070.4|4067.6|4071.4|4068.6|4070.4|4067.6|2
1605255520000|2020-11-13 08:18:40|4070.5|4067.7|4071.4|4068.6|4072.4|4069.6|4070.5|4067.7|27
1605255530000|2020-11-13 08:18:50|4072|4069.2|4075.5|4072.7|4075.6|4072.8|4072|4069.2|124
1605255540000|2020-11-13 08:19:00|4075.4|4072.6|4073.4|4070.6|4075.6|4072.8|4073|4070.2|27
1605255550000|2020-11-13 08:19:10|4073.6|4070.8|4072.5|4069.7|4073.6|4070.8|4072.4|4069.6|24
1605255560000|2020-11-13 08:19:20|4072.6|4069.8|4071.5|4068.7|4072.6|4069.8|4070.6|4067.8|33
1605255570000|2020-11-13 08:19:30|4072|4069.2|4073.4|4070.6|4073.4|4070.6|4071.4|4068.6|35
1605255580000|2020-11-13 08:19:40|4073|4070.2|4072.4|4069.6|4073.4|4070.6|4071.5|4068.7|43
1605255590000|2020-11-13 08:19:50|4072.6|4069.8|4071.6|4068.8|4072.6|4069.8|4071.6|4068.8|6
1605255600000|2020-11-13 08:20:00|4071.4|4068.6|4071.5|4068.7|4072|4069.2|4070.6|4067.8|20
1605255610000|2020-11-13 08:20:10|4071.6|4068.8|4071.4|4068.6|4071.6|4068.8|4070.5|4067.7|6
1605255620000|2020-11-13 08:20:20|4071|4068.2|4071.6|4068.8|4071.6|4068.8|4071|4068.2|7
1605255630000|2020-11-13 08:20:30|4071.5|4068.7|4071.4|4068.6|4071.6|4068.8|4070.6|4067.8|13
1605255640000|2020-11-13 08:20:40|4071.6|4068.8|4072.6|4069.8|4072.6|4069.8|4071.6|4068.8|12
1605255650000|2020-11-13 08:20:50|4072.5|4069.7|4072.4|4069.6|4072.6|4069.8|4072|4069.2|5
1605255660000|2020-11-13 08:21:00|4072|4069.2|4072.4|4069.6|4072.6|4069.8|4072|4069.2|3
1605255670000|2020-11-13 08:21:10|4072.6|4069.8|4072.4|4069.6|4073.4|4070.6|4072|4069.2|4
1605255680000|2020-11-13 08:21:20|4072|4069.2|4072.4|4069.6|4072.5|4069.7|4072|4069.2|4
1605255690000|2020-11-13 08:21:30|4072|4069.2|4073.6|4070.8|4073.6|4070.8|4072|4069.2|15
1605255700000|2020-11-13 08:21:40|4073.5|4070.7|4074.6|4071.8|4074.6|4071.8|4073.5|4070.7|33
1605255710000|2020-11-13 08:21:50|4075|4072.2|4076.6|4073.8|4077|4074.2|4075|4072.2|35
1605255720000|2020-11-13 08:22:00|4076.4|4073.6|4076|4073.2|4076.6|4073.8|4075.6|4072.8|31
1605255730000|2020-11-13 08:22:10|4075.6|4072.8|4076.4|4073.6|4077.4|4074.6|4075.6|4072.8|57
1605255740000|2020-11-13 08:22:20|4076.5|4073.7|4076|4073.2|4076.6|4073.8|4075.6|4072.8|33
1605255750000|2020-11-13 08:22:30|4075.6|4072.8|4076.4|4073.6|4076.6|4073.8|4075|4072.2|22
1605255760000|2020-11-13 08:22:40|4076.6|4073.8|4076.4|4073.6|4076.6|4073.8|4076|4073.2|15
1605255770000|2020-11-13 08:22:50|4076|4073.2|4077.6|4074.8|4077.6|4074.8|4075.6|4072.8|18
1605255780000|2020-11-13 08:23:00|4078.4|4075.6|4079.5|4076.7|4079.5|4076.7|4078|4075.2|40
1605255790000|2020-11-13 08:23:10|4079.6|4076.8|4079|4076.2|4079.6|4076.8|4078.4|4075.6|31
1605255800000|2020-11-13 08:23:20|4079.5|4076.7|4077.4|4074.6|4079.6|4076.8|4077.4|4074.6|38
1605255810000|2020-11-13 08:23:30|4077|4074.2|4076.6|4073.8|4077.6|4074.8|4076.6|4073.8|20
1605255820000|2020-11-13 08:23:40|4077|4074.2|4076.6|4073.8|4077|4074.2|4076.4|4073.6|21
1605255830000|2020-11-13 08:23:50|4077.4|4074.6|4077.6|4074.8|4077.6|4074.8|4076.6|4073.8|24
1605255840000|2020-11-13 08:24:00|4077.4|4074.6|4077.4|4074.6|4077.6|4074.8|4076.6|4073.8|37
1605255850000|2020-11-13 08:24:10|4077.6|4074.8|4078.5|4075.7|4078.5|4075.7|4077.5|4074.7|11
1605255860000|2020-11-13 08:24:20|4078.4|4075.6|4078.5|4075.7|4078.6|4075.8|4078.4|4075.6|6
1605255870000|2020-11-13 08:24:30|4078.4|4075.6|4077.5|4074.7|4078.4|4075.6|4077.4|4074.6|9
1605255880000|2020-11-13 08:24:40|4077.4|4074.6|4077.5|4074.7|4077.6|4074.8|4077.4|4074.6|4
1605255890000|2020-11-13 08:24:50|4077.4|4074.6|4078.6|4075.8|4078.6|4075.8|4077.4|4074.6|8
1605255900000|2020-11-13 08:25:00|4078.4|4075.6|4077|4074.2|4078.6|4075.8|4076.6|4073.8|26
1605255910000|2020-11-13 08:25:10|4077.4|4074.6|4076|4073.2|4077.4|4074.6|4075.6|4072.8|64
1605255920000|2020-11-13 08:25:20|4075.6|4072.8|4077.4|4074.6|4077.6|4074.8|4075.6|4072.8|40
1605255930000|2020-11-13 08:25:30|4077|4074.2|4079|4076.2|4079.6|4076.8|4077|4074.2|35
1605255940000|2020-11-13 08:25:40|4078.6|4075.8|4078.6|4075.8|4079|4076.2|4078|4075.2|18
1605255950000|2020-11-13 08:25:50|4078.5|4075.7|4076.6|4073.8|4078.5|4075.7|4076.4|4073.6|15
1605255960000|2020-11-13 08:26:00|4076.5|4073.7|4076.6|4073.8|4077.6|4074.8|4076.4|4073.6|32
1605255970000|2020-11-13 08:26:10|4077|4074.2|4076|4073.2|4077|4074.2|4075.6|4072.8|8
1605255980000|2020-11-13 08:26:20|4075.6|4072.8|4076.6|4073.8|4076.6|4073.8|4075.6|4072.8|43
1605255990000|2020-11-13 08:26:30|4076.4|4073.6|4077|4074.2|4077.6|4074.8|4076.4|4073.6|35
1605256000000|2020-11-13 08:26:40|4077.4|4074.6|4075.6|4072.8|4077.4|4074.6|4075.4|4072.6|36
1605256010000|2020-11-13 08:26:50|4076.6|4073.8|4075.6|4072.8|4076.6|4073.8|4075.5|4072.7|31
1605256020000|2020-11-13 08:27:00|4076.4|4073.6|4076.6|4073.8|4077.6|4074.8|4075.6|4072.8|36
1605256030000|2020-11-13 08:27:10|4077|4074.2|4079|4076.2|4079|4076.2|4076.4|4073.6|22
1605256040000|2020-11-13 08:27:20|4078.6|4075.8|4079.5|4076.7|4079.6|4076.8|4078.4|4075.6|23
1605256050000|2020-11-13 08:27:30|4079.4|4076.6|4080|4077.2|4081.6|4078.8|4079.4|4076.6|61
1605256060000|2020-11-13 08:27:40|4079.6|4076.8|4082|4079.2|4082|4079.2|4079|4076.2|31
1605256070000|2020-11-13 08:27:50|4081.5|4078.7|4081.6|4078.8|4081.6|4078.8|4080.4|4077.6|31
1605256080000|2020-11-13 08:28:00|4082.6|4079.8|4081.6|4078.8|4082.6|4079.8|4081.5|4078.7|19
1605256090000|2020-11-13 08:28:10|||||||||6
1605256100000|2020-11-13 08:28:20|4081.5|4078.7|4084.5|4081.7|4084.6|4081.8|4081.5|4078.7|140
1605256110000|2020-11-13 08:28:30|4084.4|4081.6|4084.6|4081.8|4087.6|4084.8|4083.6|4080.8|131
1605256120000|2020-11-13 08:28:40|4084.7|4081.9|4085|4082.2|4085.6|4082.8|4084.1|4081.3|45
1605256130000|2020-11-13 08:28:50|4085.1|4082.3|4084.6|4081.8|4085.6|4082.8|4083.6|4080.8|149
1605256140000|2020-11-13 08:29:00|4084.2|4081.4|4084.6|4081.8|4084.6|4081.8|4083.6|4080.8|128
1605256150000|2020-11-13 08:29:10|4084.5|4081.7|4085.6|4082.8|4085.6|4082.8|4084.2|4081.4|46
1605256160000|2020-11-13 08:29:20|4085.2|4082.4|4082.7|4079.9|4085.6|4082.8|4082.6|4079.8|62
1605256170000|2020-11-13 08:29:30|4082.8|4080|4084.8|4082|4085.2|4082.4|4082.8|4080|64
1605256180000|2020-11-13 08:29:40|4084.7|4081.9|4084.7|4081.9|4084.8|4082|4083.6|4080.8|55
1605256190000|2020-11-13 08:29:50|4084.8|4082|4086.6|4083.8|4086.8|4084|4083.6|4080.8|321
1605256200000|2020-11-13 08:30:00|4086.8|4084|4084.8|4082|4087.6|4084.8|4084.6|4081.8|104
1605256210000|2020-11-13 08:30:10|4084.6|4081.8|4083.6|4080.8|4084.7|4081.9|4082.6|4079.8|124
1605256220000|2020-11-13 08:30:20|4083.2|4080.4|4082.6|4079.8|4084.6|4081.8|4082.6|4079.8|73
1605256230000|2020-11-13 08:30:30|4081.8|4079|4080.6|4077.8|4082.6|4079.8|4080.6|4077.8|35
1605256240000|2020-11-13 08:30:40|4080.8|4078|4081.7|4078.9|4081.8|4079|4079.8|4077|58
1605256250000|2020-11-13 08:30:50|4081.6|4078.8|4083.6|4080.8|4084.2|4081.4|4080.8|4078|55
1605256260000|2020-11-13 08:31:00|4083.7|4080.9|4084.2|4081.4|4084.6|4081.8|4083.6|4080.8|25
1605256270000|2020-11-13 08:31:10|4083.6|4080.8|4084.8|4082|4085.8|4083|4083.6|4080.8|111
1605256280000|2020-11-13 08:31:20|4084.7|4081.9|4084.6|4081.8|4084.7|4081.9|4082.6|4079.8|17
1605256290000|2020-11-13 08:31:30|4083.8|4081|4083.2|4080.4|4084.6|4081.8|4082.8|4080|24
1605256300000|2020-11-13 08:31:40|4083.6|4080.8|4082.6|4079.8|4083.6|4080.8|4082.2|4079.4|8
1605256310000|2020-11-13 08:31:50|4082.8|4080|4083.6|4080.8|4083.6|4080.8|4082.6|4079.8|46
1605256320000|2020-11-13 08:32:00|4082.8|4080|4082.8|4080|4084.2|4081.4|4082.6|4079.8|29
1605256330000|2020-11-13 08:32:10|4082.7|4079.9|4083.2|4080.4|4083.2|4080.4|4082.7|4079.9|1
1605256340000|2020-11-13 08:32:20|4082.8|4080|4085.2|4082.4|4085.6|4082.8|4082.8|4080|34
1605256350000|2020-11-13 08:32:30|4085.6|4082.8|4084.2|4081.4|4085.8|4083|4083.8|4081|35
1605256360000|2020-11-13 08:32:40|4083.8|4081|4085.6|4082.8|4085.6|4082.8|4081.6|4078.8|295
1605256370000|2020-11-13 08:32:50|4085.8|4083|4085.7|4082.9|4085.8|4083|4085.2|4082.4|23
1605256380000|2020-11-13 08:33:00|4085.8|4083|4084.2|4081.4|4085.8|4083|4083.8|4081|23
1605256390000|2020-11-13 08:33:10|4084.6|4081.8|4083.7|4080.9|4084.7|4081.9|4083.2|4080.4|163
1605256400000|2020-11-13 08:33:20|4083.6|4080.8|4083.7|4080.9|4083.8|4081|4083.6|4080.8|9
1605256410000|2020-11-13 08:33:30|4083.8|4081|4084.6|4081.8|4084.6|4081.8|4083.7|4080.9|8
1605256420000|2020-11-13 08:33:40|4084.2|4081.4|4085.2|4082.4|4085.6|4082.8|4084.2|4081.4|28
1605256430000|2020-11-13 08:33:50|4085.6|4082.8|4085.2|4082.4|4086.6|4083.8|4084.8|4082|28
1605256440000|2020-11-13 08:34:00|4085.6|4082.8|4085.7|4082.9|4086.6|4083.8|4084.6|4081.8|19
1605256450000|2020-11-13 08:34:10|4085.6|4082.8|4087.2|4084.4|4087.2|4084.4|4085.2|4082.4|27
1605256460000|2020-11-13 08:34:20|4086.8|4084|4091.8|4089|4093.2|4090.4|4086.8|4084|143
1605256470000|2020-11-13 08:34:30|4092.2|4089.4|4092.6|4089.8|4092.6|4089.8|4090.6|4087.8|55
1605256480000|2020-11-13 08:34:40|4092.8|4090|4093.2|4090.4|4093.6|4090.8|4091.6|4088.8|48
1605256490000|2020-11-13 08:34:50|4093.6|4090.8|4093.6|4090.8|4093.7|4090.9|4091.8|4089|36
1605256500000|2020-11-13 08:35:00|4092.8|4090|4092.7|4089.9|4093.6|4090.8|4092.6|4089.8|28
1605256510000|2020-11-13 08:35:10|4092.6|4089.8|4091.6|4088.8|4092.6|4089.8|4090.8|4088|104
1605256520000|2020-11-13 08:35:20|4091.2|4088.4|4090.6|4087.8|4091.2|4088.4|4090.6|4087.8|24
1605256530000|2020-11-13 08:35:30|4090.8|4088|4093.6|4090.8|4093.6|4090.8|4090.6|4087.8|43
1605256540000|2020-11-13 08:35:40|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4093.7|4090.9|25
1605256550000|2020-11-13 08:35:50|4094.5|4091.7|4093.6|4090.8|4094.5|4091.7|4093.2|4090.4|30
1605256560000|2020-11-13 08:36:00|4093.8|4091|4093.7|4090.9|4094.6|4091.8|4093.6|4090.8|44
1605256570000|2020-11-13 08:36:10|4093.6|4090.8|4093.6|4090.8|4093.8|4091|4093.2|4090.4|14
1605256580000|2020-11-13 08:36:20|4093.8|4091|4092.2|4089.4|4093.8|4091|4091.6|4088.8|62
1605256590000|2020-11-13 08:36:30|4091.7|4088.9|4092.7|4089.9|4093.6|4090.8|4091.6|4088.8|39
1605256600000|2020-11-13 08:36:40|4092.8|4090|4094.6|4091.8|4094.6|4091.8|4092.7|4089.9|30
1605256610000|2020-11-13 08:36:50|4094.2|4091.4|4094.2|4091.4|4094.6|4091.8|4093.6|4090.8|11
1605256620000|2020-11-13 08:37:00|4093.7|4090.9|4093.2|4090.4|4094.2|4091.4|4093.2|4090.4|17
1605256630000|2020-11-13 08:37:10|4092.8|4090|4093.2|4090.4|4093.6|4090.8|4092.6|4089.8|23
1605256640000|2020-11-13 08:37:20|4092.8|4090|4092.8|4090|4093.8|4091|4092.8|4090|6
1605256650000|2020-11-13 08:37:30|4093.2|4090.4|4092.6|4089.8|4093.2|4090.4|4092.6|4089.8|17
1605256660000|2020-11-13 08:37:40|4092.8|4090|4093.2|4090.4|4093.8|4091|4092.6|4089.8|12
1605256670000|2020-11-13 08:37:50|4092.8|4090|4093.8|4091|4093.8|4091|4092.8|4090|11
1605256680000|2020-11-13 08:38:00|4094.2|4091.4|4092.8|4090|4094.6|4091.8|4092.8|4090|26
1605256690000|2020-11-13 08:38:10|4093.2|4090.4|4092.2|4089.4|4093.6|4090.8|4091.8|4089|5
1605256700000|2020-11-13 08:38:20|4092.6|4089.8|4092.8|4090|4092.8|4090|4091.8|4089|20
1605256710000|2020-11-13 08:38:30|4092.7|4089.9|4092.8|4090|4093.7|4090.9|4092.6|4089.8|25
1605256720000|2020-11-13 08:38:40|4092.7|4089.9|4093.2|4090.4|4093.7|4090.9|4092.7|4089.9|18
1605256730000|2020-11-13 08:38:50|4092.8|4090|4092.8|4090|4093.2|4090.4|4092.2|4089.4|7
1605256740000|2020-11-13 08:39:00|4092.6|4089.8|4093.6|4090.8|4093.6|4090.8|4092.2|4089.4|32
1605256750000|2020-11-13 08:39:10|4093.2|4090.4|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|14
1605256760000|2020-11-13 08:39:20|4092.2|4089.4|4091.2|4088.4|4092.6|4089.8|4091.2|4088.4|10
1605256770000|2020-11-13 08:39:30|4091.6|4088.8|4092.2|4089.4|4092.2|4089.4|4091.6|4088.8|9
1605256780000|2020-11-13 08:39:40|4092.6|4089.8|4091.8|4089|4092.8|4090|4091.6|4088.8|58
1605256790000|2020-11-13 08:39:50|4091.6|4088.8|4090.8|4088|4091.8|4089|4090.7|4087.9|33
1605256800000|2020-11-13 08:40:00|4090.6|4087.8|4093.2|4090.4|4093.2|4090.4|4090.6|4087.8|32
1605256810000|2020-11-13 08:40:10|4093.6|4090.8|4093.2|4090.4|4093.6|4090.8|4092.7|4089.9|13
1605256820000|2020-11-13 08:40:20|4092.7|4089.9|4092.7|4089.9|4093.2|4090.4|4091.8|4089|20
1605256830000|2020-11-13 08:40:30|4092.8|4090|4093.2|4090.4|4093.6|4090.8|4092.8|4090|9
1605256840000|2020-11-13 08:40:40|4092.7|4089.9|4092.8|4090|4093.6|4090.8|4092.6|4089.8|20
1605256850000|2020-11-13 08:40:50|4092.7|4089.9|4091.8|4089|4093.6|4090.8|4091.6|4088.8|40
1605256860000|2020-11-13 08:41:00|4091.7|4088.9|4092.6|4089.8|4092.6|4089.8|4090.8|4088|8
1605256870000|2020-11-13 08:41:10|4092.2|4089.4|4091.6|4088.8|4092.6|4089.8|4091.6|4088.8|6
1605256880000|2020-11-13 08:41:20|4091.2|4088.4|4091.2|4088.4|4091.6|4088.8|4090.2|4087.4|32
1605256890000|2020-11-13 08:41:30|4091.6|4088.8|4092.2|4089.4|4092.8|4090|4091.6|4088.8|32
1605256900000|2020-11-13 08:41:40|4092.6|4089.8|4088.8|4086|4092.6|4089.8|4088.8|4086|139
1605256910000|2020-11-13 08:41:50|4089.8|4087|4090.8|4088|4090.8|4088|4089.8|4087|34
1605256920000|2020-11-13 08:42:00|4090.2|4087.4|4089.8|4087|4090.8|4088|4088.8|4086|64
1605256930000|2020-11-13 08:42:10|4089.6|4086.8|4090.8|4088|4090.8|4088|4089.6|4086.8|12
1605256940000|2020-11-13 08:42:20|4091.6|4088.8|4091.2|4088.4|4091.8|4089|4091.2|4088.4|22
1605256950000|2020-11-13 08:42:30|4090.8|4088|4089.8|4087|4090.8|4088|4089.8|4087|6
1605256960000|2020-11-13 08:42:40|4090.6|4087.8|4089.2|4086.4|4090.6|4087.8|4088.8|4086|6
1605256970000|2020-11-13 08:42:50|4088.8|4086|4089.8|4087|4089.8|4087|4088.8|4086|16
1605256980000|2020-11-13 08:43:00|4088.8|4086|4089.2|4086.4|4089.8|4087|4088.8|4086|13
1605256990000|2020-11-13 08:43:10|4088.8|4086|4088.8|4086|4088.8|4086|4087.8|4085|22
1605257000000|2020-11-13 08:43:20|4088.7|4085.9|4088.8|4086|4088.8|4086|4087.8|4085|20
1605257010000|2020-11-13 08:43:30|4089.6|4086.8|4089.7|4086.9|4090.2|4087.4|4089.2|4086.4|22
1605257020000|2020-11-13 08:43:40|4089.8|4087|4089.8|4087|4089.8|4087|4088.8|4086|12
1605257030000|2020-11-13 08:43:50|4089.7|4086.9|4088.6|4085.8|4089.7|4086.9|4088.6|4085.8|8
1605257040000|2020-11-13 08:44:00|4088.2|4085.4|4088.2|4085.4|4089.2|4086.4|4088.2|4085.4|7
1605257050000|2020-11-13 08:44:10|4088.6|4085.8|4086.8|4084|4088.6|4085.8|4086.8|4084|38
1605257060000|2020-11-13 08:44:20|4087.2|4084.4|4086.2|4083.4|4087.2|4084.4|4086.2|4083.4|22
1605257070000|2020-11-13 08:44:30|4086.8|4084|4086.8|4084|4087.2|4084.4|4086.6|4083.8|3
1605257080000|2020-11-13 08:44:40|4087.8|4085|4086.8|4084|4088.6|4085.8|4086.8|4084|29
1605257090000|2020-11-13 08:44:50|4086.9|4084.1|4087.8|4085|4087.8|4085|4086.9|4084.1|9
1605257100000|2020-11-13 08:45:00|4087.6|4084.8|4087.8|4085|4087.8|4085|4087.6|4084.8|10
1605257110000|2020-11-13 08:45:10|4088.6|4085.8|4087.8|4085|4088.6|4085.8|4087.8|4085|4
1605257120000|2020-11-13 08:45:20|4087.7|4084.9|4085.8|4083|4087.8|4085|4085.8|4083|57
1605257130000|2020-11-13 08:45:30|4085.6|4082.8|4085.2|4082.4|4085.8|4083|4084.8|4082|77
1605257140000|2020-11-13 08:45:40|4085.4|4082.6|4083.8|4081|4085.8|4083|4083.8|4081|34
1605257150000|2020-11-13 08:45:50|4083.6|4080.8|4083.2|4080.4|4084.8|4082|4082.8|4080|66
1605257160000|2020-11-13 08:46:00|4083.3|4080.5|4082.7|4079.9|4083.8|4081|4082.2|4079.4|26
1605257170000|2020-11-13 08:46:10|4082.8|4080|4083.2|4080.4|4083.8|4081|4082.8|4080|21
1605257180000|2020-11-13 08:46:20|4083.7|4080.9|4082.8|4080|4083.8|4081|4082.8|4080|12
1605257190000|2020-11-13 08:46:30|4083.6|4080.8|4083.8|4081|4083.8|4081|4082.8|4080|8
1605257200000|2020-11-13 08:46:40|4083.6|4080.8|4082.8|4080|4083.6|4080.8|4082.3|4079.5|95
1605257210000|2020-11-13 08:46:50|4083.3|4080.5|4084.8|4082|4084.8|4082|4083.3|4080.5|63
1605257220000|2020-11-13 08:47:00|4084.2|4081.4|4083.8|4081|4084.2|4081.4|4082.3|4079.5|59
1605257230000|2020-11-13 08:47:10|4084.3|4081.5|4083.8|4081|4084.8|4082|4083.2|4080.4|41
1605257240000|2020-11-13 08:47:20|4083.7|4080.9|4083.8|4081|4083.8|4081|4083.2|4080.4|16
1605257250000|2020-11-13 08:47:30|4083.6|4080.8|4084.7|4081.9|4084.8|4082|4082.8|4080|27
1605257260000|2020-11-13 08:47:40|4084.6|4081.8|4084.2|4081.4|4084.8|4082|4083.8|4081|6
1605257270000|2020-11-13 08:47:50|4084.6|4081.8|4084.8|4082|4085.8|4083|4083.8|4081|31
1605257280000|2020-11-13 08:48:00|4085.2|4082.4|4086.2|4083.4|4086.7|4083.9|4085.2|4082.4|13
1605257290000|2020-11-13 08:48:10|4086.4|4083.6|4085.8|4083|4086.6|4083.8|4085.8|4083|10
1605257300000|2020-11-13 08:48:20|4085.7|4082.9|4085.8|4083|4085.8|4083|4084.8|4082|4
1605257310000|2020-11-13 08:48:30|4085.2|4082.4|4085.8|4083|4086.2|4083.4|4085.2|4082.4|15
1605257320000|2020-11-13 08:48:40|4086.2|4083.4|4085.2|4082.4|4086.6|4083.8|4085.2|4082.4|1
1605257330000|2020-11-13 08:48:50|4084.8|4082|4085.2|4082.4|4085.6|4082.8|4084.8|4082|1
1605257340000|2020-11-13 08:49:00|4085.4|4082.6|4086.7|4083.9|4086.8|4084|4085.4|4082.6|8
1605257350000|2020-11-13 08:49:10|4086.8|4084|4085.8|4083|4086.8|4084|4085.8|4083|10
1605257360000|2020-11-13 08:49:20|4085.9|4083.1|4085.8|4083|4086.8|4084|4085.8|4083|6
1605257370000|2020-11-13 08:49:30|4086.2|4083.4|4086.8|4084|4086.8|4084|4086.2|4083.4|2
1605257380000|2020-11-13 08:49:40|4087.2|4084.4|4086.8|4084|4087.8|4085|4086.8|4084|19
1605257390000|2020-11-13 08:49:50|4086.6|4083.8|4085.8|4083|4086.6|4083.8|4085.8|4083|4
1605257400000|2020-11-13 08:50:00|4084.8|4082|4084.2|4081.4|4084.8|4082|4084.2|4081.4|40
1605257410000|2020-11-13 08:50:10|4084.3|4081.5|4081.8|4079|4084.7|4081.9|4081.8|4079|64
1605257420000|2020-11-13 08:50:20|4082.2|4079.4|4079.8|4077|4082.8|4080|4077.8|4075|156
1605257430000|2020-11-13 08:50:30|4080|4077.2|4080.8|4078|4081.8|4079|4080|4077.2|21
1605257440000|2020-11-13 08:50:40|4081.2|4078.4|4081.2|4078.4|4081.8|4079|4080.8|4078|37
1605257450000|2020-11-13 08:50:50|4080.8|4078|4080.8|4078|4081.2|4078.4|4080.2|4077.4|23
1605257460000|2020-11-13 08:51:00|4081.2|4078.4|4081.8|4079|4081.8|4079|4081.2|4078.4|22
1605257470000|2020-11-13 08:51:10|4081.6|4078.8|4079.8|4077|4081.8|4079|4079.8|4077|28
1605257480000|2020-11-13 08:51:20|4080.2|4077.4|4080.8|4078|4080.8|4078|4079.6|4076.8|30
1605257490000|2020-11-13 08:51:30|4081.7|4078.9|4081.8|4079|4081.8|4079|4080.8|4078|42
1605257500000|2020-11-13 08:51:40|4081.7|4078.9|4080.8|4078|4081.8|4079|4080.8|4078|6
1605257510000|2020-11-13 08:51:50|4080.7|4077.9|4081.7|4078.9|4081.8|4079|4080.7|4077.9|11
1605257520000|2020-11-13 08:52:00|4081.8|4079|4079.8|4077|4081.8|4079|4079.3|4076.5|13
1605257530000|2020-11-13 08:52:10|4080.2|4077.4|4079.8|4077|4080.2|4077.4|4078.8|4076|15
1605257540000|2020-11-13 08:52:20|4079.6|4076.8|4079.7|4076.9|4079.7|4076.9|4078.8|4076|23
1605257550000|2020-11-13 08:52:30|4079.8|4077|4079.8|4077|4079.8|4077|4079.2|4076.4|19
1605257560000|2020-11-13 08:52:40|4079.7|4076.9|4078.8|4076|4079.7|4076.9|4077.8|4075|46
1605257570000|2020-11-13 08:52:50|4078.9|4076.1|4081.6|4078.8|4082.2|4079.4|4078.9|4076.1|96
1605257580000|2020-11-13 08:53:00|4081.2|4078.4|4081.6|4078.8|4081.8|4079|4080.8|4078|19
1605257590000|2020-11-13 08:53:10|4080.8|4078|4079.2|4076.4|4081.7|4078.9|4078.8|4076|41
1605257600000|2020-11-13 08:53:20|4079.6|4076.8|4079.8|4077|4079.8|4077|4079.2|4076.4|7
1605257610000|2020-11-13 08:53:30|4079.6|4076.8|4079.2|4076.4|4079.8|4077|4078.8|4076|4
1605257620000|2020-11-13 08:53:40|4079.6|4076.8|4079.8|4077|4080.6|4077.8|4079.2|4076.4|7
1605257630000|2020-11-13 08:53:50|4079.7|4076.9|4078.8|4076|4079.7|4076.9|4078.8|4076|9
1605257640000|2020-11-13 08:54:00|4079.2|4076.4|4077.8|4075|4079.8|4077|4077.8|4075|30
1605257650000|2020-11-13 08:54:10|4078.8|4076|4077.6|4074.8|4078.8|4076|4077.6|4074.8|37
1605257660000|2020-11-13 08:54:20|4077.8|4075|4075.8|4073|4077.8|4075|4075.8|4073|87
1605257670000|2020-11-13 08:54:30|4075.6|4072.8|4075.2|4072.4|4075.8|4073|4073.6|4070.8|101
1605257680000|2020-11-13 08:54:40|4075.3|4072.5|4075.8|4073|4075.8|4073|4074.8|4072|18
1605257690000|2020-11-13 08:54:50|4075.7|4072.9|4075.8|4073|4076.6|4073.8|4075.6|4072.8|21
1605257700000|2020-11-13 08:55:00|4076.2|4073.4|4074.8|4072|4076.2|4073.4|4074.8|4072|7
1605257710000|2020-11-13 08:55:10|4074.6|4071.8|4072.6|4069.8|4074.6|4071.8|4071.2|4068.4|72
1605257720000|2020-11-13 08:55:20|4071.6|4068.8|4070.7|4067.9|4072.8|4070|4070.7|4067.9|129
1605257730000|2020-11-13 08:55:30|4070.8|4068|4070.2|4067.4|4071.6|4068.8|4069.6|4066.8|58
1605257740000|2020-11-13 08:55:40|4070.8|4068|4069.7|4066.9|4070.8|4068|4069.2|4066.4|142
1605257750000|2020-11-13 08:55:50|4069.6|4066.8|4069.8|4067|4070.6|4067.8|4068.8|4066|66
1605257760000|2020-11-13 08:56:00|4069.7|4066.9|4070.6|4067.8|4071.2|4068.4|4069.6|4066.8|44
1605257770000|2020-11-13 08:56:10|4070.7|4067.9|4070.6|4067.8|4070.7|4067.9|4070.6|4067.8|5
1605257780000|2020-11-13 08:56:20|4070.7|4067.9|4070.6|4067.8|4070.8|4068|4068.8|4066|94
1605257790000|2020-11-13 08:56:30|4070.7|4067.9|4071.2|4068.4|4071.2|4068.4|4070.2|4067.4|25
1605257800000|2020-11-13 08:56:40|4071.6|4068.8|4073.2|4070.4|4073.7|4070.9|4071.2|4068.4|63
1605257810000|2020-11-13 08:56:50|4073.6|4070.8|4074.8|4072|4075.6|4072.8|4073.6|4070.8|33
1605257820000|2020-11-13 08:57:00|4075.2|4072.4|4072.2|4069.4|4075.6|4072.8|4071.6|4068.8|51
1605257830000|2020-11-13 08:57:10|4072.6|4069.8|4072.6|4069.8|4073.6|4070.8|4072.6|4069.8|61
1605257840000|2020-11-13 08:57:20|4073.1|4070.3|4073.6|4070.8|4073.6|4070.8|4072.6|4069.8|92
1605257850000|2020-11-13 08:57:30|4073.1|4070.3|4072.6|4069.8|4073.6|4070.8|4072.6|4069.8|47
1605257860000|2020-11-13 08:57:40|4073.5|4070.7|4073.6|4070.8|4073.6|4070.8|4072.6|4069.8|11
1605257870000|2020-11-13 08:57:50|4072.6|4069.8|4073.6|4070.8|4073.6|4070.8|4072.6|4069.8|19
1605257880000|2020-11-13 08:58:00|4072.6|4069.8|4073.6|4070.8|4073.6|4070.8|4072.6|4069.8|12
1605257890000|2020-11-13 08:58:10|4073.5|4070.7|4073.6|4070.8|4073.6|4070.8|4072.6|4069.8|56
1605257900000|2020-11-13 08:58:20|4073.1|4070.3|4073.6|4070.8|4073.6|4070.8|4073.1|4070.3|4
1605257910000|2020-11-13 08:58:30|4074.6|4071.8|4074.6|4071.8|4074.6|4071.8|4074.6|4071.8|7
1605257920000|2020-11-13 08:58:40|4075.6|4072.8|4075.6|4072.8|4076.6|4073.8|4075.6|4072.8|33
1605257930000|2020-11-13 08:58:50|4075.2|4072.4|4076.6|4073.8|4076.6|4073.8|4075.2|4072.4|23
1605257940000|2020-11-13 08:59:00|4076.8|4074|4077.6|4074.8|4077.6|4074.8|4076.6|4073.8|108
1605257950000|2020-11-13 08:59:10|4078.6|4075.8|4078.6|4075.8|4079.6|4076.8|4078.2|4075.4|121
1605257960000|2020-11-13 08:59:20|4078.8|4076|4078.2|4075.4|4079.6|4076.8|4077.6|4074.8|64
1605257970000|2020-11-13 08:59:30|4078.6|4075.8|4077.6|4074.8|4078.6|4075.8|4077.2|4074.4|23
1605257980000|2020-11-13 08:59:40|4078.1|4075.3|4078.6|4075.8|4078.6|4075.8|4077.6|4074.8|43
1605257990000|2020-11-13 08:59:50|4078.7|4075.9|4080.6|4077.8|4081.6|4078.8|4078.6|4075.8|60
1605258000000|2020-11-13 09:00:00|4081.1|4078.3|4079.8|4077|4081.6|4078.8|4079.6|4076.8|118
1605258010000|2020-11-13 09:00:10|4079.7|4076.9|4076.7|4073.9|4079.7|4076.9|4076.7|4073.9|52
1605258020000|2020-11-13 09:00:20|4076.2|4073.4|4076.2|4073.4|4076.2|4073.4|4075.7|4072.9|33
1605258030000|2020-11-13 09:00:30|4075.7|4072.9|4077.2|4074.4|4077.7|4074.9|4075.7|4072.9|87
1605258040000|2020-11-13 09:00:40|4077.7|4074.9|4078.7|4075.9|4079.2|4076.4|4077.7|4074.9|22
1605258050000|2020-11-13 09:00:50|4078.8|4076|4079.2|4076.4|4079.2|4076.4|4078.7|4075.9|15
1605258060000|2020-11-13 09:01:00|4078.7|4075.9|4077.2|4074.4|4079.7|4076.9|4077.2|4074.4|30
1605258070000|2020-11-13 09:01:10|4076.7|4073.9|4076.2|4073.4|4076.7|4073.9|4075.7|4072.9|16
1605258080000|2020-11-13 09:01:20|4076.7|4073.9|4076.2|4073.4|4076.7|4073.9|4075.7|4072.9|1
1605258090000|2020-11-13 09:01:30|4075.7|4072.9|4075.7|4072.9|4076.7|4073.9|4075.2|4072.4|15
1605258100000|2020-11-13 09:01:40|4075.2|4072.4|4074.7|4071.9|4075.7|4072.9|4074.7|4071.9|1
1605258110000|2020-11-13 09:01:50|4074.8|4072|4074.8|4072|4075.7|4072.9|4074.7|4071.9|10
1605258120000|2020-11-13 09:02:00|4075.2|4072.4|4074.7|4071.9|4075.7|4072.9|4074.7|4071.9|20
1605258130000|2020-11-13 09:02:10|4074.8|4072|4071.7|4068.9|4074.8|4072|4070.7|4067.9|33
1605258140000|2020-11-13 09:02:20|4070.7|4067.9|4071.7|4068.9|4072.2|4069.4|4070.7|4067.9|11
1605258150000|2020-11-13 09:02:30|4071.2|4068.4|4071.2|4068.4|4071.7|4068.9|4070.7|4067.9|35
1605258160000|2020-11-13 09:02:40|4070.8|4068|4071.7|4068.9|4072.2|4069.4|4070.7|4067.9|10
1605258170000|2020-11-13 09:02:50|4071.8|4069|4073.2|4070.4|4073.2|4070.4|4071.8|4069|18
1605258180000|2020-11-13 09:03:00|4073.7|4070.9|4074.7|4071.9|4075.2|4072.4|4073.2|4070.4|26
1605258190000|2020-11-13 09:03:10|4073.8|4071|4075.2|4072.4|4075.2|4072.4|4073.8|4071|15
1605258200000|2020-11-13 09:03:20|4075.1|4072.3|4077.2|4074.4|4077.2|4074.4|4074.7|4071.9|38
1605258210000|2020-11-13 09:03:30|4076.7|4073.9|4075.7|4072.9|4076.7|4073.9|4075.7|4072.9|15
1605258220000|2020-11-13 09:03:40|4075.8|4073|4076.2|4073.4|4076.7|4073.9|4075.7|4072.9|6
1605258230000|2020-11-13 09:03:50|4076.7|4073.9|4078.7|4075.9|4078.7|4075.9|4075.8|4073|19
1605258240000|2020-11-13 09:04:00|4078.2|4075.4|4077.7|4074.9|4078.7|4075.9|4077.7|4074.9|39
1605258250000|2020-11-13 09:04:10|4077.2|4074.4|4077.7|4074.9|4077.7|4074.9|4076.7|4073.9|18
1605258260000|2020-11-13 09:04:20|4077.2|4074.4|4077.7|4074.9|4077.8|4075|4077.2|4074.4|5
1605258270000|2020-11-13 09:04:30|4077.8|4075|4079.7|4076.9|4079.7|4076.9|4077.7|4074.9|28
1605258280000|2020-11-13 09:04:40|4078.7|4075.9|4079.8|4077|4080.2|4077.4|4078.7|4075.9|3
1605258290000|2020-11-13 09:04:50|4080.7|4077.9|4080.2|4077.4|4080.7|4077.9|4079.7|4076.9|26
1605258300000|2020-11-13 09:05:00|4080.7|4077.9|4081.2|4078.4|4081.7|4078.9|4080.7|4077.9|25
1605258310000|2020-11-13 09:05:10|4081.7|4078.9|4081.7|4078.9|4082.7|4079.9|4080.8|4078|86
1605258320000|2020-11-13 09:05:20|4081.2|4078.4|4081.8|4079|4082.2|4079.4|4080.8|4078|51
1605258330000|2020-11-13 09:05:30|4081.7|4078.9|4080.8|4078|4081.7|4078.9|4080.7|4077.9|21
1605258340000|2020-11-13 09:05:40|4080.7|4077.9|4080.8|4078|4081.2|4078.4|4080.7|4077.9|21
1605258350000|2020-11-13 09:05:50|4080.2|4077.4|4079.8|4077|4080.7|4077.9|4079.8|4077|11
1605258360000|2020-11-13 09:06:00|4080.2|4077.4|4081.8|4079|4082.7|4079.9|4079.7|4076.9|61
1605258370000|2020-11-13 09:06:10|4081.7|4078.9|4080.7|4077.9|4081.8|4079|4080.7|4077.9|43
1605258380000|2020-11-13 09:06:20|4080.8|4078|4080.8|4078|4080.8|4078|4079.8|4077|12
1605258390000|2020-11-13 09:06:30|4080.7|4077.9|4080.8|4078|4080.8|4078|4080.7|4077.9|6
1605258400000|2020-11-13 09:06:40|4080.7|4077.9|4079.8|4077|4080.7|4077.9|4079.8|4077|7
1605258410000|2020-11-13 09:06:50|4079.7|4076.9|4079.8|4077|4079.8|4077|4079.2|4076.4|20
1605258420000|2020-11-13 09:07:00|4079.7|4076.9|4080.8|4078|4081.7|4078.9|4079.7|4076.9|8
1605258430000|2020-11-13 09:07:10|4081.2|4078.4|4081.2|4078.4|4081.7|4078.9|4080.8|4078|1
1605258440000|2020-11-13 09:07:20|4081.7|4078.9|4081.7|4078.9|4082.2|4079.4|4080.8|4078|14
1605258450000|2020-11-13 09:07:30|4081.2|4078.4|4081.7|4078.9|4081.7|4078.9|4081.2|4078.4|4
1605258460000|2020-11-13 09:07:40|4081.2|4078.4|4081.2|4078.4|4081.8|4079|4081.2|4078.4|23
1605258470000|2020-11-13 09:07:50|4081.7|4078.9|4080.2|4077.4|4081.7|4078.9|4079.8|4077|5
1605258480000|2020-11-13 09:08:00|4080.7|4077.9|4080.7|4077.9|4080.8|4078|4080.2|4077.4|15
1605258490000|2020-11-13 09:08:10|4080.8|4078|4081.2|4078.4|4081.7|4078.9|4080.7|4077.9|36
1605258500000|2020-11-13 09:08:20|4080.8|4078|4081.7|4078.9|4081.7|4078.9|4080.8|4078|7
1605258510000|2020-11-13 09:08:30|4081.8|4079|4081.8|4079|4082.7|4079.9|4081.7|4078.9|9
1605258520000|2020-11-13 09:08:40|4082.2|4079.4|4082.8|4080|4082.8|4080|4081.8|4079|14
1605258530000|2020-11-13 09:08:50|4082.7|4079.9|4082.8|4080|4082.8|4080|4081.8|4079|19
1605258540000|2020-11-13 09:09:00|4082.7|4079.9|4081.8|4079|4082.8|4080|4081.8|4079|9
1605258550000|2020-11-13 09:09:10|||||||||3
1605258560000|2020-11-13 09:09:20|4081.7|4078.9|4081.8|4079|4082.2|4079.4|4081.7|4078.9|12
1605258570000|2020-11-13 09:09:30|4082.3|4079.5|4082.8|4080|4082.8|4080|4081.8|4079|9
1605258580000|2020-11-13 09:09:40|4083.7|4080.9|4083.8|4081|4084.2|4081.4|4081.8|4079|37
1605258590000|2020-11-13 09:09:50|4083.7|4080.9|4083.7|4080.9|4083.7|4080.9|4082.8|4080|3
1605258600000|2020-11-13 09:10:00|4083.2|4080.4|4082.8|4080|4083.7|4080.9|4082.2|4079.4|10
1605258610000|2020-11-13 09:10:10|4083.2|4080.4|4083.2|4080.4|4083.2|4080.4|4082.8|4080|3
1605258620000|2020-11-13 09:10:20|4082.8|4080|4082.7|4079.9|4083.7|4080.9|4082.7|4079.9|9
1605258630000|2020-11-13 09:10:30|4082.2|4079.4|4081.8|4079|4082.7|4079.9|4081.7|4078.9|5
1605258640000|2020-11-13 09:10:40|4082.2|4079.4|4081.8|4079|4082.2|4079.4|4081.7|4078.9|7
1605258650000|2020-11-13 09:10:50|||||||||1
1605258660000|2020-11-13 09:11:00|4081.7|4078.9|4080.7|4077.9|4081.7|4078.9|4079.8|4077|17
1605258670000|2020-11-13 09:11:10|4080.8|4078|4080.8|4078|4081.7|4078.9|4080.7|4077.9|3
1605258680000|2020-11-13 09:11:20|4080.7|4077.9|4081.7|4078.9|4081.8|4079|4080.7|4077.9|26
1605258690000|2020-11-13 09:11:30|4081.8|4079|4082.7|4079.9|4082.7|4079.9|4081.8|4079|6
1605258700000|2020-11-13 09:11:40|4082.2|4079.4|4081.2|4078.4|4082.7|4079.9|4080.8|4078|13
1605258710000|2020-11-13 09:11:50|4081.7|4078.9|4081.8|4079|4082.2|4079.4|4081.2|4078.4|20
1605258720000|2020-11-13 09:12:00|4081.7|4078.9|4080.7|4077.9|4082.2|4079.4|4080.7|4077.9|27
1605258730000|2020-11-13 09:12:10|4080.2|4077.4|4081.8|4079|4082.2|4079.4|4080.2|4077.4|9
1605258740000|2020-11-13 09:12:20|4081.7|4078.9|4082.7|4079.9|4082.7|4079.9|4081.7|4078.9|17
1605258750000|2020-11-13 09:12:30|4082.8|4080|4083.7|4080.9|4084.2|4081.4|4082.8|4080|39
1605258760000|2020-11-13 09:12:40|4083.8|4081|4083.7|4080.9|4083.8|4081|4083.2|4080.4|8
1605258770000|2020-11-13 09:12:50|4083.8|4081|4083.7|4080.9|4084.7|4081.9|4083.7|4080.9|7
1605258780000|2020-11-13 09:13:00|4083.2|4080.4|4082.7|4079.9|4083.7|4080.9|4082.7|4079.9|16
1605258790000|2020-11-13 09:13:10|4082.8|4080|4083.8|4081|4083.8|4081|4082.7|4079.9|15
1605258800000|2020-11-13 09:13:20|4084.2|4081.4|4083.7|4080.9|4084.2|4081.4|4083.7|4080.9|16
1605258810000|2020-11-13 09:13:30|4083.2|4080.4|4082.8|4080|4083.2|4080.4|4082.7|4079.9|9
1605258820000|2020-11-13 09:13:40|4083.7|4080.9|4084.2|4081.4|4084.2|4081.4|4083.2|4080.4|6
1605258830000|2020-11-13 09:13:50|4084.7|4081.9|4083.2|4080.4|4084.7|4081.9|4083.2|4080.4|10
1605258840000|2020-11-13 09:14:00|4083.7|4080.9|4082.2|4079.4|4083.7|4080.9|4081.8|4079|18
1605258850000|2020-11-13 09:14:10|4081.8|4079|4081.7|4078.9|4082.8|4080|4081.7|4078.9|8
1605258860000|2020-11-13 09:14:20|4081.8|4079|4082.8|4080|4082.8|4080|4081.7|4078.9|6
1605258870000|2020-11-13 09:14:30|4082.7|4079.9|4081.8|4079|4082.7|4079.9|4081.8|4079|3
1605258880000|2020-11-13 09:14:40|4082.2|4079.4|4081.8|4079|4082.7|4079.9|4081.7|4078.9|9
1605258890000|2020-11-13 09:14:50|4081.3|4078.5|4080.8|4078|4081.3|4078.5|4080.8|4078|12
1605258900000|2020-11-13 09:15:00|4081.3|4078.5|4080.8|4078|4082.3|4079.5|4080.8|4078|18
1605258910000|2020-11-13 09:15:10|4081.3|4078.5|4080.3|4077.5|4081.3|4078.5|4079.8|4077|19
1605258920000|2020-11-13 09:15:20|4080.7|4077.9|4079.8|4077|4080.7|4077.9|4079.8|4077|10
1605258930000|2020-11-13 09:15:30|4080.7|4077.9|4081.8|4079|4081.8|4079|4079.8|4077|42
1605258940000|2020-11-13 09:15:40|4081.3|4078.5|4079.8|4077|4081.3|4078.5|4079.8|4077|8
1605258950000|2020-11-13 09:15:50|4080.3|4077.5|4080.3|4077.5|4080.3|4077.5|4079.8|4077|6
1605258960000|2020-11-13 09:16:00|4079.8|4077|4081.3|4078.5|4081.8|4079|4079.8|4077|15
1605258970000|2020-11-13 09:16:10|4081.7|4078.9|4081.8|4079|4081.8|4079|4080.3|4077.5|53
1605258980000|2020-11-13 09:16:20|4082.3|4079.5|4081.3|4078.5|4082.3|4079.5|4081.3|4078.5|22
1605258990000|2020-11-13 09:16:30|4080.3|4077.5|4080.8|4078|4081.7|4078.9|4080.3|4077.5|24
1605259000000|2020-11-13 09:16:40|4080.9|4078.1|4081.8|4079|4081.8|4079|4080.9|4078.1|16
1605259010000|2020-11-13 09:16:50|||||||||7
1605259020000|2020-11-13 09:17:00|4081.9|4079.1|4081.8|4079|4082.7|4079.9|4081.3|4078.5|23
1605259030000|2020-11-13 09:17:10|4081.7|4078.9|4081.3|4078.5|4081.8|4079|4080.8|4078|15
1605259040000|2020-11-13 09:17:20|4081.7|4078.9|4081.3|4078.5|4081.8|4079|4080.8|4078|8
1605259050000|2020-11-13 09:17:30|4080.8|4078|4081.3|4078.5|4081.8|4079|4080.8|4078|23
1605259060000|2020-11-13 09:17:40|4080.8|4078|4080.8|4078|4081.8|4079|4080.8|4078|3
1605259070000|2020-11-13 09:17:50|4081.3|4078.5|4082.8|4080|4082.8|4080|4081.3|4078.5|35
1605259080000|2020-11-13 09:18:00|4083.7|4080.9|4083.3|4080.5|4083.8|4081|4082.8|4080|26
1605259090000|2020-11-13 09:18:10|4083.8|4081|4083.8|4081|4084.3|4081.5|4083.7|4080.9|6
1605259100000|2020-11-13 09:18:20|4084.8|4082|4084.8|4082|4084.8|4082|4084.3|4081.5|13
1605259110000|2020-11-13 09:18:30|||||||||5
1605259120000|2020-11-13 09:18:40|4084.7|4081.9|4084.8|4082|4084.8|4082|4083.8|4081|15
1605259130000|2020-11-13 09:18:50|4084.7|4081.9|4083.8|4081|4084.7|4081.9|4083.7|4080.9|13
1605259150000|2020-11-13 09:19:10|4083.7|4080.9|4083.8|4081|4084.8|4082|4082.8|4080|38
1605259160000|2020-11-13 09:19:20|4084|4081.2|4085.8|4083|4085.8|4083|4084|4081.2|39
1605259170000|2020-11-13 09:19:30|4085.7|4082.9|4085.8|4083|4085.8|4083|4085.7|4082.9|18
1605259180000|2020-11-13 09:19:40|4084.8|4082|4085.8|4083|4085.8|4083|4084.8|4082|23
1605259190000|2020-11-13 09:19:50|4086|4083.2|4086.8|4084|4087.3|4084.5|4086|4083.2|45
1605259200000|2020-11-13 09:20:00|4087.3|4084.5|4089.3|4086.5|4089.7|4086.9|4086.8|4084|63
1605259210000|2020-11-13 09:20:10|4088.8|4086|4089.3|4086.5|4089.7|4086.9|4088.8|4086|5
1605259220000|2020-11-13 09:20:20|4088.8|4086|4088.8|4086|4089.3|4086.5|4087.3|4084.5|50
1605259230000|2020-11-13 09:20:30|4089.3|4086.5|4089.3|4086.5|4089.8|4087|4088.8|4086|20
1605259240000|2020-11-13 09:20:40|4088.8|4086|4089.3|4086.5|4089.7|4086.9|4088.8|4086|32
1605259250000|2020-11-13 09:20:50|4088.8|4086|4086.8|4084|4088.8|4086|4086.8|4084|41
1605259260000|2020-11-13 09:21:00|4087.8|4085|4089.3|4086.5|4089.7|4086.9|4087.3|4084.5|17
1605259270000|2020-11-13 09:21:10|4088.8|4086|4089.3|4086.5|4089.7|4086.9|4088.7|4085.9|15
1605259280000|2020-11-13 09:21:20|4088.8|4086|4090.8|4088|4091.7|4088.9|4088.7|4085.9|66
1605259290000|2020-11-13 09:21:30|4090.7|4087.9|4089.8|4087|4090.8|4088|4089.8|4087|4
1605259300000|2020-11-13 09:21:40|4090.3|4087.5|4089.8|4087|4090.7|4087.9|4089.7|4086.9|14
1605259310000|2020-11-13 09:21:50|4090.3|4087.5|4091.8|4089|4091.8|4089|4090.3|4087.5|34
1605259320000|2020-11-13 09:22:00|4091.7|4088.9|4091.8|4089|4092.7|4089.9|4090.8|4088|47
1605259330000|2020-11-13 09:22:10|4091.7|4088.9|4091.7|4088.9|4091.7|4088.9|4090.8|4088|3
1605259340000|2020-11-13 09:22:20|4091.3|4088.5|4091.7|4088.9|4091.7|4088.9|4091.3|4088.5|2
1605259350000|2020-11-13 09:22:30|4091.3|4088.5|4091.7|4088.9|4091.8|4089|4090.7|4087.9|44
1605259360000|2020-11-13 09:22:40|4091.8|4089|4091.8|4089|4091.8|4089|4091.7|4088.9|17
1605259370000|2020-11-13 09:22:50|4091.7|4088.9|4092.7|4089.9|4093.8|4091|4091.7|4088.9|91
1605259380000|2020-11-13 09:23:00|4091.8|4089|4092.8|4090|4093.3|4090.5|4091.8|4089|36
1605259390000|2020-11-13 09:23:10|4092.7|4089.9|4093.7|4090.9|4093.8|4091|4092.7|4089.9|37
1605259400000|2020-11-13 09:23:20|4092.8|4090|4093.3|4090.5|4093.3|4090.5|4091.8|4089|25
1605259410000|2020-11-13 09:23:30|4092.8|4090|4092.3|4089.5|4093.7|4090.9|4091.7|4088.9|28
1605259420000|2020-11-13 09:23:40|4091.7|4088.9|4090.8|4088|4091.8|4089|4090.8|4088|1
1605259430000|2020-11-13 09:23:50|4091.7|4088.9|4091.7|4088.9|4091.8|4089|4091.7|4088.9|4
1605259440000|2020-11-13 09:24:00|4091.8|4089|4091.7|4088.9|4092.7|4089.9|4090.8|4088|11
1605259450000|2020-11-13 09:24:10|4091.3|4088.5|4091.7|4088.9|4091.8|4089|4091.3|4088.5|4
1605259460000|2020-11-13 09:24:20|4092.7|4089.9|4093.8|4091|4093.8|4091|4091.7|4088.9|46
1605259470000|2020-11-13 09:24:30|4093.9|4091.1|4094.8|4092|4095.7|4092.9|4093.9|4091.1|123
1605259480000|2020-11-13 09:24:40|4094.7|4091.9|4093.7|4090.9|4094.7|4091.9|4093.7|4090.9|21
1605259490000|2020-11-13 09:24:50|4093.3|4090.5|4093.8|4091|4094.3|4091.5|4092.8|4090|7
1605259500000|2020-11-13 09:25:00|4093.7|4090.9|4093.8|4091|4094.8|4092|4093.7|4090.9|40
1605259510000|2020-11-13 09:25:10|4094.3|4091.5|4093.7|4090.9|4094.3|4091.5|4093.7|4090.9|3
1605259520000|2020-11-13 09:25:20|4093.8|4091|4093.8|4091|4093.8|4091|4093.7|4090.9|8
1605259530000|2020-11-13 09:25:30|4093.7|4090.9|4093.8|4091|4093.8|4091|4093.3|4090.5|11
1605259540000|2020-11-13 09:25:40|4094.3|4091.5|4093.7|4090.9|4094.3|4091.5|4092.8|4090|6
1605259550000|2020-11-13 09:25:50|4093.3|4090.5|4093.3|4090.5|4093.7|4090.9|4092.8|4090|3
1605259560000|2020-11-13 09:26:00|4094.3|4091.5|4093.7|4090.9|4094.8|4092|4093.7|4090.9|33
1605259570000|2020-11-13 09:26:10|4093.3|4090.5|4093.7|4090.9|4093.7|4090.9|4092.7|4089.9|19
1605259580000|2020-11-13 09:26:20|4093.3|4090.5|4092.8|4090|4093.3|4090.5|4092.7|4089.9|10
1605259590000|2020-11-13 09:26:30|4092.3|4089.5|4093.8|4091|4093.8|4091|4092.3|4089.5|10
1605259600000|2020-11-13 09:26:40|4093.7|4090.9|4093.3|4090.5|4093.8|4091|4092.8|4090|6
1605259610000|2020-11-13 09:26:50|4093.7|4090.9|4093.3|4090.5|4093.7|4090.9|4092.8|4090|0
1605259620000|2020-11-13 09:27:00|4093.7|4090.9|4093.3|4090.5|4093.7|4090.9|4092.8|4090|3
1605259630000|2020-11-13 09:27:10|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|4092.8|4090|2
1605259640000|2020-11-13 09:27:20|4093.8|4091|4093.7|4090.9|4094.7|4091.9|4093.7|4090.9|35
1605259650000|2020-11-13 09:27:30|4093.8|4091|4093.8|4091|4094.3|4091.5|4093.8|4091|6
1605259660000|2020-11-13 09:27:40|4093.7|4090.9|4093.3|4090.5|4093.7|4090.9|4093.3|4090.5|2
1605259670000|2020-11-13 09:27:50|4092.8|4090|4091.7|4088.9|4092.8|4090|4091.7|4088.9|6
1605259680000|2020-11-13 09:28:00|4091.3|4088.5|4092.7|4089.9|4093.7|4090.9|4091.3|4088.5|14
1605259690000|2020-11-13 09:28:10|4092.8|4090|4093.7|4090.9|4093.7|4090.9|4092.7|4089.9|14
1605259700000|2020-11-13 09:28:20|4092.7|4089.9|4092.7|4089.9|4092.8|4090|4092.7|4089.9|1
1605259710000|2020-11-13 09:28:30|4092.8|4090|4092.7|4089.9|4093.3|4090.5|4091.7|4088.9|26
1605259720000|2020-11-13 09:28:40|||||||||6
1605259730000|2020-11-13 09:28:50|4092.8|4090|4092.7|4089.9|4093.7|4090.9|4092.7|4089.9|10
1605259740000|2020-11-13 09:29:00|4092.3|4089.5|4092.7|4089.9|4092.7|4089.9|4092.3|4089.5|0
1605259750000|2020-11-13 09:29:10|4091.8|4089|4091.8|4089|4091.8|4089|4091.7|4088.9|43
1605259760000|2020-11-13 09:29:20|4092.3|4089.5|4091.8|4089|4092.3|4089.5|4091.7|4088.9|30
1605259770000|2020-11-13 09:29:30|4091.7|4088.9|4091.8|4089|4091.8|4089|4091.7|4088.9|5
1605259780000|2020-11-13 09:29:40|4091.7|4088.9|4091.7|4088.9|4091.7|4088.9|4090.8|4088|5
1605259790000|2020-11-13 09:29:50|4091.8|4089|4091.8|4089|4091.8|4089|4091.3|4088.5|5
1605259800000|2020-11-13 09:30:00|4091.7|4088.9|4092.7|4089.9|4092.8|4090|4091.7|4088.9|47
1605259810000|2020-11-13 09:30:10|4092.8|4090|4092.3|4089.5|4092.8|4090|4092.3|4089.5|4
1605259820000|2020-11-13 09:30:20|4092.7|4089.9|4092.9|4090.1|4093.3|4090.5|4092.3|4089.5|18
1605259830000|2020-11-13 09:30:30|||||||||2
1605259840000|2020-11-13 09:30:40|4092.7|4089.9|4092.3|4089.5|4092.7|4089.9|4092.3|4089.5|19
1605259850000|2020-11-13 09:30:50|4091.9|4089.1|4091.9|4089.1|4092.8|4090|4091.9|4089.1|18
1605259860000|2020-11-13 09:31:00|4092.3|4089.5|4092.9|4090.1|4093.9|4091.1|4091.9|4089.1|42
1605259870000|2020-11-13 09:31:10|4093.3|4090.5|4091.9|4089.1|4093.7|4090.9|4091.9|4089.1|13
1605259880000|2020-11-13 09:31:20|4091.8|4089|4091.9|4089.1|4091.9|4089.1|4091.3|4088.5|24
1605259890000|2020-11-13 09:31:30|||||||||100
1605259900000|2020-11-13 09:31:40|||||||||1
1605259910000|2020-11-13 09:31:50|||||||||1
1605259920000|2020-11-13 09:32:00|||||||||4
1605259930000|2020-11-13 09:32:10|4092.9|4090.1|4093.9|4091.1|4093.9|4091.1|4092.9|4090.1|85
1605259940000|2020-11-13 09:32:20|4094.3|4091.5|4094.7|4091.9|4094.7|4091.9|4092.9|4090.1|44
1605259950000|2020-11-13 09:32:30|4094.9|4092.1|4092.7|4089.9|4094.9|4092.1|4092.7|4089.9|24
1605259960000|2020-11-13 09:32:40|4092.8|4090|4092.8|4090|4092.9|4090.1|4092.7|4089.9|5
1605259970000|2020-11-13 09:32:50|4092.9|4090.1|4092.9|4090.1|4092.9|4090.1|4092.7|4089.9|2
1605259980000|2020-11-13 09:33:00|4092.8|4090|4092.9|4090.1|4092.9|4090.1|4092.8|4090|2
1605259990000|2020-11-13 09:33:10|4092.8|4090|4090.9|4088.1|4092.9|4090.1|4090.9|4088.1|26
1605260000000|2020-11-13 09:33:20|4090.7|4087.9|4088.9|4086.1|4090.7|4087.9|4088.9|4086.1|49
1605260010000|2020-11-13 09:33:30|4088.7|4085.9|4089.7|4086.9|4089.7|4086.9|4088.3|4085.5|35
1605260020000|2020-11-13 09:33:40|4089.3|4086.5|4089.9|4087.1|4090.7|4087.9|4088.9|4086.1|30
1605260030000|2020-11-13 09:33:50|4089.8|4087|4089.8|4087|4089.9|4087.1|4089.8|4087|6
1605260040000|2020-11-13 09:34:00|4089.9|4087.1|4089.7|4086.9|4089.9|4087.1|4088.9|4086.1|6
1605260050000|2020-11-13 09:34:10|4089.9|4087.1|4090.3|4087.5|4090.7|4087.9|4089.7|4086.9|6
1605260060000|2020-11-13 09:34:20|4089.9|4087.1|4091.7|4088.9|4091.7|4088.9|4089.9|4087.1|19
1605260070000|2020-11-13 09:34:30|4091.3|4088.5|4090.9|4088.1|4091.3|4088.5|4090.7|4087.9|7
1605260080000|2020-11-13 09:34:40|4091.3|4088.5|4091.3|4088.5|4091.7|4088.9|4090.9|4088.1|7
1605260090000|2020-11-13 09:34:50|4090.9|4088.1|4090.8|4088|4091.7|4088.9|4090.8|4088|1
1605260100000|2020-11-13 09:35:00|4090.9|4088.1|4091.3|4088.5|4091.3|4088.5|4090.8|4088|6
1605260110000|2020-11-13 09:35:10|4091.9|4089.1|4091.9|4089.1|4092.9|4090.1|4091.7|4088.9|41
1605260120000|2020-11-13 09:35:20|4091.7|4088.9|4091.3|4088.5|4091.9|4089.1|4090.9|4088.1|3
1605260130000|2020-11-13 09:35:30|4091.8|4089|4092.7|4089.9|4092.7|4089.9|4091.7|4088.9|0
1605260140000|2020-11-13 09:35:40|4092.3|4089.5|4091.7|4088.9|4092.3|4089.5|4091.3|4088.5|0
1605260150000|2020-11-13 09:35:50|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|8
1605260160000|2020-11-13 09:36:00|4091.8|4089|4091.9|4089.1|4091.9|4089.1|4091.8|4089|16
1605260170000|2020-11-13 09:36:10|||||||||6
1605260180000|2020-11-13 09:36:20|4092.3|4089.5|4090.9|4088.1|4092.3|4089.5|4090.9|4088.1|10
1605260190000|2020-11-13 09:36:30|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|4091.8|4089|40
1605260200000|2020-11-13 09:36:40|4091.8|4089|4094.9|4092.1|4094.9|4092.1|4091.8|4089|146
1605260210000|2020-11-13 09:36:50|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|4095.4|4092.6|39
1605260220000|2020-11-13 09:37:00|4095.8|4093|4094.9|4092.1|4096.9|4094.1|4094.9|4092.1|48
1605260230000|2020-11-13 09:37:10|4094.7|4091.9|4095.3|4092.5|4095.3|4092.5|4093.9|4091.1|46
1605260240000|2020-11-13 09:37:20|4094.9|4092.1|4095.3|4092.5|4095.3|4092.5|4094.9|4092.1|1
1605260250000|2020-11-13 09:37:30|4094.9|4092.1|4094.9|4092.1|4094.9|4092.1|4094.9|4092.1|4
1605260260000|2020-11-13 09:37:40|4095.3|4092.5|4093.9|4091.1|4095.3|4092.5|4093.7|4090.9|17
1605260270000|2020-11-13 09:37:50|4093.8|4091|4093.9|4091.1|4093.9|4091.1|4093.8|4091|10
1605260280000|2020-11-13 09:38:00|4093.8|4091|4092.9|4090.1|4093.8|4091|4092.9|4090.1|13
1605260290000|2020-11-13 09:38:10|4092.7|4089.9|4092.8|4090|4092.9|4090.1|4092.7|4089.9|10
1605260300000|2020-11-13 09:38:20|4092.7|4089.9|4092.3|4089.5|4092.8|4090|4091.8|4089|3
1605260310000|2020-11-13 09:38:30|4091.9|4089.1|4091.7|4088.9|4091.9|4089.1|4091.7|4088.9|5
1605260320000|2020-11-13 09:38:40|4090.9|4088.1|4090.8|4088|4091.7|4088.9|4090.3|4087.5|18
1605260330000|2020-11-13 09:38:50|4090.9|4088.1|4090.9|4088.1|4091.3|4088.5|4090.7|4087.9|4
1605260340000|2020-11-13 09:39:00|4091.3|4088.5|4090.9|4088.1|4091.7|4088.9|4090.8|4088|10
1605260350000|2020-11-13 09:39:10|4091.3|4088.5|4089.3|4086.5|4091.3|4088.5|4088.9|4086.1|41
1605260360000|2020-11-13 09:39:20|4089.7|4086.9|4090.3|4087.5|4090.7|4087.9|4089.3|4086.5|14
1605260370000|2020-11-13 09:39:30|4089.9|4087.1|4090.7|4087.9|4090.7|4087.9|4089.9|4087.1|2
1605260380000|2020-11-13 09:39:40|4090.9|4088.1|4088.8|4086|4090.9|4088.1|4088.7|4085.9|31
1605260390000|2020-11-13 09:39:50|4088.7|4085.9|4086.9|4084.1|4088.7|4085.9|4086.7|4083.9|32
1605260400000|2020-11-13 09:40:00|4087.3|4084.5|4083.7|4080.9|4087.3|4084.5|4083.7|4080.9|111
1605260410000|2020-11-13 09:40:10|4083.9|4081.1|4083.8|4081|4083.9|4081.1|4083.3|4080.5|23
1605260420000|2020-11-13 09:40:20|4083.9|4081.1|4084.7|4081.9|4084.9|4082.1|4083.7|4080.9|37
1605260430000|2020-11-13 09:40:30|4084.9|4082.1|4084.7|4081.9|4084.9|4082.1|4084.3|4081.5|12
1605260440000|2020-11-13 09:40:40|4083.8|4081|4084.7|4081.9|4084.7|4081.9|4083.8|4081|5
1605260450000|2020-11-13 09:40:50|4084.8|4082|4084.9|4082.1|4085.3|4082.5|4084.8|4082|10
1605260460000|2020-11-13 09:41:00|4085.3|4082.5|4084.7|4081.9|4085.3|4082.5|4084.7|4081.9|20
1605260470000|2020-11-13 09:41:10|4084.9|4082.1|4084.3|4081.5|4085.3|4082.5|4083.9|4081.1|8
1605260480000|2020-11-13 09:41:20|4084.7|4081.9|4084.3|4081.5|4084.7|4081.9|4083.9|4081.1|13
1605260490000|2020-11-13 09:41:30|4084.7|4081.9|4083.8|4081|4085.3|4082.5|4083.7|4080.9|53
1605260500000|2020-11-13 09:41:40|4083.9|4081.1|4082.9|4080.1|4084.7|4081.9|4082.8|4080|14
1605260510000|2020-11-13 09:41:50|4082.8|4080|4082.9|4080.1|4083.8|4081|4082.8|4080|14
1605260520000|2020-11-13 09:42:00|4082.8|4080|4083.3|4080.5|4083.7|4080.9|4082.8|4080|10
1605260530000|2020-11-13 09:42:10|4083.7|4080.9|4084.7|4081.9|4084.8|4082|4083.7|4080.9|20
1605260540000|2020-11-13 09:42:20|4084.3|4081.5|4082.9|4080.1|4084.3|4081.5|4082.9|4080.1|10
1605260550000|2020-11-13 09:42:30|4083.3|4080.5|4082.8|4080|4083.3|4080.5|4082.7|4079.9|10
1605260560000|2020-11-13 09:42:40|4082.9|4080.1|4082.3|4079.5|4082.9|4080.1|4081.9|4079.1|2
1605260570000|2020-11-13 09:42:50|4081.9|4079.1|4083.7|4080.9|4083.7|4080.9|4081.7|4078.9|42
1605260580000|2020-11-13 09:43:00|4083.3|4080.5|4082.8|4080|4083.7|4080.9|4082.8|4080|2
1605260590000|2020-11-13 09:43:10|4082.7|4079.9|4084.3|4081.5|4084.7|4081.9|4082.7|4079.9|10
1605260600000|2020-11-13 09:43:20|4083.8|4081|4083.7|4080.9|4083.9|4081.1|4083.7|4080.9|5
1605260610000|2020-11-13 09:43:30|4083.8|4081|4083.8|4081|4083.9|4081.1|4083.7|4080.9|10
1605260620000|2020-11-13 09:43:40|4083.9|4081.1|4084.7|4081.9|4084.7|4081.9|4083.8|4081|0
1605260630000|2020-11-13 09:43:50|4084.3|4081.5|4084.3|4081.5|4084.3|4081.5|4083.9|4081.1|4
1605260640000|2020-11-13 09:44:00|4083.9|4081.1|4084.7|4081.9|4084.7|4081.9|4083.9|4081.1|1
1605260650000|2020-11-13 09:44:10|4084.8|4082|4084.7|4081.9|4084.8|4082|4083.9|4081.1|7
1605260660000|2020-11-13 09:44:20|4083.9|4081.1|4084.7|4081.9|4084.7|4081.9|4083.9|4081.1|5
1605260670000|2020-11-13 09:44:30|4084.3|4081.5|4083.8|4081|4084.3|4081.5|4083.7|4080.9|8
1605260680000|2020-11-13 09:44:40|4083.7|4080.9|4082.9|4080.1|4083.7|4080.9|4082.9|4080.1|5
1605260690000|2020-11-13 09:44:50|4083.3|4080.5|4082.9|4080.1|4083.3|4080.5|4082.8|4080|10
1605260700000|2020-11-13 09:45:00|4083.3|4080.5|4082.7|4079.9|4083.7|4080.9|4082.7|4079.9|10
1605260710000|2020-11-13 09:45:10|4082.3|4079.5|4082.7|4079.9|4083.7|4080.9|4081.7|4078.9|40
1605260720000|2020-11-13 09:45:20|4082.8|4080|4083.3|4080.5|4083.7|4080.9|4082.8|4080|5
1605260730000|2020-11-13 09:45:30|4083.7|4080.9|4087.3|4084.5|4087.7|4084.9|4083.7|4080.9|47
1605260740000|2020-11-13 09:45:40|4086.9|4084.1|4087.7|4084.9|4087.9|4085.1|4086.9|4084.1|9
1605260750000|2020-11-13 09:45:50|4087.9|4085.1|4087.7|4084.9|4087.9|4085.1|4087.7|4084.9|21
1605260760000|2020-11-13 09:46:00|4087.8|4085|4087.9|4085.1|4087.9|4085.1|4087.3|4084.5|13
1605260770000|2020-11-13 09:46:10|4088.9|4086.1|4087.9|4085.1|4089.3|4086.5|4086.9|4084.1|16
1605260780000|2020-11-13 09:46:20|4087.8|4085|4087.9|4085.1|4088.9|4086.1|4087.8|4085|14
1605260790000|2020-11-13 09:46:30|4088.7|4085.9|4087.8|4085|4088.7|4085.9|4087.8|4085|8
1605260800000|2020-11-13 09:46:40|4087.9|4085.1|4087.9|4085.1|4087.9|4085.1|4087.9|4085.1|2
1605260810000|2020-11-13 09:46:50|4088.7|4085.9|4087.9|4085.1|4088.7|4085.9|4087.9|4085.1|8
1605260820000|2020-11-13 09:47:00|4088.3|4085.5|4088.7|4085.9|4089.3|4086.5|4088.3|4085.5|13
1605260830000|2020-11-13 09:47:10|4088.3|4085.5|4091.7|4088.9|4091.9|4089.1|4087.9|4085.1|59
1605260840000|2020-11-13 09:47:20|4091.8|4089|4091.3|4088.5|4091.8|4089|4091.3|4088.5|6
1605260850000|2020-11-13 09:47:30|4091.7|4088.9|4091.8|4089|4092.7|4089.9|4091.3|4088.5|14
1605260860000|2020-11-13 09:47:40|4091.9|4089.1|4092.7|4089.9|4093.3|4090.5|4091.9|4089.1|17
1605260870000|2020-11-13 09:47:50|4092.3|4089.5|4094.3|4091.5|4094.7|4091.9|4092.3|4089.5|20
1605260880000|2020-11-13 09:48:00|4093.9|4091.1|4093.7|4090.9|4094.7|4091.9|4093.7|4090.9|18
1605260890000|2020-11-13 09:48:10|4093.3|4090.5|4093.7|4090.9|4093.7|4090.9|4093.3|4090.5|4
1605260900000|2020-11-13 09:48:20|4093.3|4090.5|4094.7|4091.9|4094.7|4091.9|4092.9|4090.1|53
1605260910000|2020-11-13 09:48:30|4094.3|4091.5|4094.7|4091.9|4094.7|4091.9|4094.3|4091.5|1
1605260920000|2020-11-13 09:48:40|4094.3|4091.5|4093.9|4091.1|4094.7|4091.9|4093.7|4090.9|23
1605260930000|2020-11-13 09:48:50|4093.7|4090.9|4094.7|4091.9|4094.7|4091.9|4093.7|4090.9|13
1605260940000|2020-11-13 09:49:00|4093.9|4091.1|4093.7|4090.9|4093.9|4091.1|4093.3|4090.5|14
1605260950000|2020-11-13 09:49:10|4093.3|4090.5|4093.7|4090.9|4093.7|4090.9|4092.7|4089.9|7
1605260960000|2020-11-13 09:49:20|4092.9|4090.1|4093.3|4090.5|4093.3|4090.5|4092.7|4089.9|9
1605260970000|2020-11-13 09:49:30|4093.2|4090.4|4093.9|4091.1|4093.9|4091.1|4092.7|4089.9|68
1605260980000|2020-11-13 09:49:40|4093.8|4091|4096.3|4093.5|4096.3|4093.5|4093.8|4091|68
1605260990000|2020-11-13 09:49:50|4095.9|4093.1|4098|4095.2|4098|4095.2|4095.7|4092.9|45
1605261000000|2020-11-13 09:50:00|4099.9|4097.1|4099.9|4097.1|4100.7|4097.9|4098.9|4096.1|102
1605261010000|2020-11-13 09:50:10|4099.7|4096.9|4099.9|4097.1|4100.3|4097.5|4099.3|4096.5|65
1605261020000|2020-11-13 09:50:20|4099.8|4097|4099.3|4096.5|4099.9|4097.1|4098.9|4096.1|26
1605261030000|2020-11-13 09:50:30|4099.7|4096.9|4096.3|4093.5|4099.9|4097.1|4096.3|4093.5|77
1605261040000|2020-11-13 09:50:40|4095.9|4093.1|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|27
1605261050000|2020-11-13 09:50:50|4095|4092.2|4095.9|4093.1|4096.8|4094|4095|4092.2|10
1605261060000|2020-11-13 09:51:00|4095.8|4093|4094.3|4091.5|4095.9|4093.1|4093.9|4091.1|28
1605261070000|2020-11-13 09:51:10|4093.9|4091.1|4093.9|4091.1|4094.3|4091.5|4092.9|4090.1|11
1605261080000|2020-11-13 09:51:20|4093.8|4091|4093.9|4091.1|4093.9|4091.1|4092.9|4090.1|14
1605261090000|2020-11-13 09:51:30|4094.4|4091.6|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|7
1605261100000|2020-11-13 09:51:40|4094.3|4091.5|4093.8|4091|4094.9|4092.1|4092.9|4090.1|13
1605261110000|2020-11-13 09:51:50|4093.9|4091.1|4093.9|4091.1|4094.8|4092|4093.7|4090.9|3
1605261120000|2020-11-13 09:52:00|4094.8|4092|4096.7|4093.9|4096.8|4094|4094.4|4091.6|11
1605261130000|2020-11-13 09:52:10|4095.9|4093.1|4096.9|4094.1|4096.9|4094.1|4095.9|4093.1|12
1605261140000|2020-11-13 09:52:20|4097.5|4094.7|4097.3|4094.5|4097.9|4095.1|4097.3|4094.5|27
1605261150000|2020-11-13 09:52:30|4096.9|4094.1|4098.3|4095.5|4098.3|4095.5|4096.9|4094.1|26
1605261160000|2020-11-13 09:52:40|4097.9|4095.1|4098.9|4096.1|4098.9|4096.1|4097.9|4095.1|31
1605261170000|2020-11-13 09:52:50|4098.8|4096|4098.8|4096|4098.9|4096.1|4097.9|4095.1|1071
1605261180000|2020-11-13 09:53:00|4098.9|4096.1|4099.3|4096.5|4099.9|4097.1|4097.9|4095.1|40
1605261190000|2020-11-13 09:53:10|4098.9|4096.1|4099.5|4096.7|4099.9|4097.1|4098.3|4095.5|2777
1605261200000|2020-11-13 09:53:20|4099|4096.2|4102|4099.2|4102|4099.2|4098.9|4096.1|126
1605261210000|2020-11-13 09:53:30|4101.9|4099.1|4102.9|4100.1|4103.9|4101.1|4101.9|4099.1|111
1605261220000|2020-11-13 09:53:40|4101.9|4099.1|4102.9|4100.1|4102.9|4100.1|4101.9|4099.1|36
1605261230000|2020-11-13 09:53:50|||||||||9
1605261240000|2020-11-13 09:54:00|4102.7|4099.9|4102.9|4100.1|4102.9|4100.1|4101.9|4099.1|29
1605261250000|2020-11-13 09:54:10|4103|4100.2|4103.9|4101.1|4103.9|4101.1|4103|4100.2|421
1605261260000|2020-11-13 09:54:20|4103.7|4100.9|4102.9|4100.1|4103.9|4101.1|4102.9|4100.1|72
1605261270000|2020-11-13 09:54:30|4102.8|4100|4101.9|4099.1|4102.9|4100.1|4101.4|4098.6|60
1605261280000|2020-11-13 09:54:40|4102|4099.2|4101.9|4099.1|4102.4|4099.6|4101.5|4098.7|5
1605261290000|2020-11-13 09:54:50|4101.3|4098.5|4101.8|4099|4101.9|4099.1|4101.3|4098.5|7
1605261300000|2020-11-13 09:55:00|4101.7|4098.9|4101.8|4099|4101.9|4099.1|4100.9|4098.1|8
1605261310000|2020-11-13 09:55:10|4101.9|4099.1|4099.9|4097.1|4101.9|4099.1|4099.9|4097.1|45
1605261320000|2020-11-13 09:55:20|4100.9|4098.1|4100.3|4097.5|4100.9|4098.1|4100.3|4097.5|8
1605261330000|2020-11-13 09:55:30|4100.4|4097.6|4100.9|4098.1|4101.9|4099.1|4099.9|4097.1|20
1605261340000|2020-11-13 09:55:40|||||||||42
1605261350000|2020-11-13 09:55:50|4101.9|4099.1|4103.3|4100.5|4103.9|4101.1|4101.9|4099.1|58
1605261360000|2020-11-13 09:56:00|4103.4|4100.6|4103.9|4101.1|4103.9|4101.1|4102.9|4100.1|24
1605261370000|2020-11-13 09:56:10|4104|4101.2|4100.9|4098.1|4104|4101.2|4100.9|4098.1|1293
1605261380000|2020-11-13 09:56:20|4099.9|4097.1|4098.9|4096.1|4101.1|4098.3|4098.9|4096.1|196
1605261390000|2020-11-13 09:56:30|4099.3|4096.5|4097.9|4095.1|4099.3|4096.5|4097.9|4095.1|9
1605261400000|2020-11-13 09:56:40|4097.7|4094.9|4095.9|4093.1|4097.9|4095.1|4095.9|4093.1|39
1605261410000|2020-11-13 09:56:50|4095.8|4093|4094.9|4092.1|4095.8|4093|4093.9|4091.1|55
1605261420000|2020-11-13 09:57:00|4094.3|4091.5|4093.9|4091.1|4094.9|4092.1|4093.3|4090.5|28
1605261430000|2020-11-13 09:57:10|4093.7|4090.9|4094.3|4091.5|4094.3|4091.5|4092.9|4090.1|23
1605261440000|2020-11-13 09:57:20|4094.7|4091.9|4094.9|4092.1|4095.4|4092.6|4093.9|4091.1|15
1605261450000|2020-11-13 09:57:30|4094.8|4092|4094.9|4092.1|4094.9|4092.1|4093.9|4091.1|11
1605261460000|2020-11-13 09:57:40|4094.7|4091.9|4093.9|4091.1|4094.9|4092.1|4093.8|4091|13
1605261470000|2020-11-13 09:57:50|4093.8|4091|4093.9|4091.1|4093.9|4091.1|4092.8|4090|5
1605261480000|2020-11-13 09:58:00|4094.7|4091.9|4094.8|4092|4094.9|4092.1|4094.3|4091.5|17
1605261490000|2020-11-13 09:58:10|4094.4|4091.6|4093.9|4091.1|4094.8|4092|4093.8|4091|10
1605261500000|2020-11-13 09:58:20|4093.8|4091|4093.9|4091.1|4093.9|4091.1|4093.7|4090.9|3
1605261510000|2020-11-13 09:58:30|4093.8|4091|4093.9|4091.1|4093.9|4091.1|4092.9|4090.1|14
1605261520000|2020-11-13 09:58:40|4094.3|4091.5|4093.9|4091.1|4094.3|4091.5|4093.9|4091.1|2
1605261530000|2020-11-13 09:58:50|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|4094.3|4091.5|0
1605261540000|2020-11-13 09:59:00|4093.9|4091.1|4094.9|4092.1|4094.9|4092.1|4093.9|4091.1|4
1605261550000|2020-11-13 09:59:10|4095.3|4092.5|4095.3|4092.5|4095.3|4092.5|4094.9|4092.1|15
1605261560000|2020-11-13 09:59:20|4094.9|4092.1|4094.9|4092.1|4094.9|4092.1|4093.9|4091.1|7
1605261570000|2020-11-13 09:59:30|4094.7|4091.9|4094.3|4091.5|4094.9|4092.1|4093.9|4091.1|13
1605261580000|2020-11-13 09:59:40|4094.7|4091.9|4094.3|4091.5|4094.9|4092.1|4093.9|4091.1|15
1605261590000|2020-11-13 09:59:50|4093.9|4091.1|4094.9|4092.1|4095.5|4092.7|4093.9|4091.1|1240
1605261600000|2020-11-13 10:00:00|4094|4091.2|4094.9|4092.1|4095.9|4093.1|4094|4091.2|16
1605261610000|2020-11-13 10:00:10|4095.9|4093.1|4097.9|4095.1|4097.9|4095.1|4095.5|4092.7|22
1605261620000|2020-11-13 10:00:20|4097.5|4094.7|4097.5|4094.7|4097.9|4095.1|4097.5|4094.7|10
1605261630000|2020-11-13 10:00:30|4097.9|4095.1|4097.9|4095.1|4097.9|4095.1|4097.5|4094.7|0
1605261640000|2020-11-13 10:00:40|4097.5|4094.7|4098.5|4095.7|4098.9|4096.1|4097.5|4094.7|19
1605261650000|2020-11-13 10:00:50|4098.4|4095.6|4101|4098.2|4101.9|4099.1|4097.9|4095.1|75
1605261660000|2020-11-13 10:01:00|4100.9|4098.1|4101|4098.2|4101|4098.2|4100.9|4098.1|25
1605261670000|2020-11-13 10:01:10|4100.9|4098.1|4102.9|4100.1|4103.5|4100.7|4100.9|4098.1|49
1605261680000|2020-11-13 10:01:20|4102.5|4099.7|4100.9|4098.1|4102.5|4099.7|4100.9|4098.1|19
1605261690000|2020-11-13 10:01:30|4101|4098.2|4099.9|4097.1|4101|4098.2|4099.9|4097.1|11
1605261700000|2020-11-13 10:01:40|4099.8|4097|4097|4094.2|4099.8|4097|4096.9|4094.1|22
1605261710000|2020-11-13 10:01:50|4096.9|4094.1|4096.9|4094.1|4097.9|4095.1|4096.9|4094.1|22
1605261720000|2020-11-13 10:02:00|4097.9|4095.1|4097.5|4094.7|4097.9|4095.1|4097.5|4094.7|15
1605261730000|2020-11-13 10:02:10|4097.9|4095.1|4097.9|4095.1|4098|4095.2|4096.9|4094.1|15
1605261740000|2020-11-13 10:02:20|4097.7|4094.9|4097.9|4095.1|4097.9|4095.1|4096.9|4094.1|12
1605261750000|2020-11-13 10:02:30|4098.9|4096.1|4097.9|4095.1|4099.5|4096.7|4097.9|4095.1|33
1605261760000|2020-11-13 10:02:40|4096.9|4094.1|4097.9|4095.1|4097.9|4095.1|4096.9|4094.1|14
1605261770000|2020-11-13 10:02:50|4097.4|4094.6|4097.9|4095.1|4098.1|4095.3|4097.4|4094.6|11
1605261780000|2020-11-13 10:03:00|4097.1|4094.3|4096.1|4093.3|4097.1|4094.3|4094.9|4092.1|33
1605261790000|2020-11-13 10:03:10|4096.5|4093.7|4094.9|4092.1|4096.5|4093.7|4094.9|4092.1|11
1605261800000|2020-11-13 10:03:20|4095|4092.2|4094.9|4092.1|4095|4092.2|4094|4091.2|11
1605261810000|2020-11-13 10:03:30|4095|4092.2|4094.9|4092.1|4095|4092.2|4094.9|4092.1|2
1605261830000|2020-11-13 10:03:50|4095|4092.2|4094.9|4092.1|4095|4092.2|4094.9|4092.1|3
1605261840000|2020-11-13 10:04:00|4095.1|4092.3|4095.9|4093.1|4095.9|4093.1|4095.1|4092.3|8
1605261860000|2020-11-13 10:04:20|4096.1|4093.3|4095.9|4093.1|4096.5|4093.7|4095|4092.2|34
1605261870000|2020-11-13 10:04:30|4096.1|4093.3|4096.9|4094.1|4097.9|4095.1|4095.9|4093.1|11
1605261880000|2020-11-13 10:04:40|4096.7|4093.9|4095.9|4093.1|4096.7|4093.9|4095|4092.2|15
1605261890000|2020-11-13 10:04:50|4095|4092.2|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|1
1605261900000|2020-11-13 10:05:00|4094.1|4091.3|4094.9|4092.1|4095.9|4093.1|4094.1|4091.3|13
1605261910000|2020-11-13 10:05:10|4095.4|4092.6|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|13
1605261920000|2020-11-13 10:05:20|4095.4|4092.6|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|3
1605261930000|2020-11-13 10:05:30|4095|4092.2|4093.9|4091.1|4095.4|4092.6|4093.9|4091.1|3
1605261940000|2020-11-13 10:05:40|4094.1|4091.3|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|6
1605261950000|2020-11-13 10:05:50|4094|4091.2|4094.4|4091.6|4094.9|4092.1|4094|4091.2|2
1605261960000|2020-11-13 10:06:00|4094|4091.2|4094.9|4092.1|4094.9|4092.1|4093.9|4091.1|15
1605261970000|2020-11-13 10:06:10|4095.4|4092.6|4095.5|4092.7|4095.9|4093.1|4094.9|4092.1|9
1605261980000|2020-11-13 10:06:20|4095.9|4093.1|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|12
1605261990000|2020-11-13 10:06:30|||||||||4
1605262000000|2020-11-13 10:06:40|||||||||2
1605262010000|2020-11-13 10:06:50|||||||||4
1605262020000|2020-11-13 10:07:00|4096.9|4094.1|4096|4093.2|4096.9|4094.1|4095.9|4093.1|13
1605262030000|2020-11-13 10:07:10|4095.9|4093.1|4095.9|4093.1|4095.9|4093.1|4095.4|4092.6|8
1605262040000|2020-11-13 10:07:20|4095.7|4092.9|4095.5|4092.7|4095.7|4092.9|4094.9|4092.1|2
1605262050000|2020-11-13 10:07:30|4095.4|4092.6|4097.1|4094.3|4097.4|4094.6|4094.9|4092.1|27
1605262060000|2020-11-13 10:07:40|4097.9|4095.1|4097.9|4095.1|4098.1|4095.3|4097.9|4095.1|10
1605262070000|2020-11-13 10:07:50|||||||||1
1605262080000|2020-11-13 10:08:00|4098|4095.2|4098.9|4096.1|4098.9|4096.1|4097.9|4095.1|3
1605262090000|2020-11-13 10:08:10|4099.1|4096.3|4098.9|4096.1|4099.9|4097.1|4098.9|4096.1|22
1605262100000|2020-11-13 10:08:20|4099.4|4096.6|4099.4|4096.6|4099.4|4096.6|4098.9|4096.1|13
1605262110000|2020-11-13 10:08:30|4099.5|4096.7|4099.9|4097.1|4100|4097.2|4099.5|4096.7|3
1605262120000|2020-11-13 10:08:40|4099.1|4096.3|4099.5|4096.7|4099.9|4097.1|4099.1|4096.3|22
1605262130000|2020-11-13 10:08:50|4099.4|4096.6|4097.9|4095.1|4099.4|4096.6|4097.9|4095.1|6
1605262140000|2020-11-13 10:09:00|4098.9|4096.1|4096.1|4093.3|4098.9|4096.1|4095.9|4093.1|53
1605262150000|2020-11-13 10:09:10|4096|4093.2|4096.4|4093.6|4096.9|4094.1|4095.9|4093.1|7
1605262160000|2020-11-13 10:09:20|4096.5|4093.7|4095.9|4093.1|4096.5|4093.7|4095.9|4093.1|5
1605262170000|2020-11-13 10:09:30|4095.5|4092.7|4094.9|4092.1|4095.9|4093.1|4094.5|4091.7|20
1605262180000|2020-11-13 10:09:40|4095.1|4092.3|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|12
1605262190000|2020-11-13 10:09:50|4094|4091.2|4092.9|4090.1|4094.5|4091.7|4092.9|4090.1|22
1605262200000|2020-11-13 10:10:00|4093.4|4090.6|4094.9|4092.1|4094.9|4092.1|4092.9|4090.1|26
1605262210000|2020-11-13 10:10:10|4094.5|4091.7|4095.9|4093.1|4096|4093.2|4094.5|4091.7|43
1605262220000|2020-11-13 10:10:20|4095.5|4092.7|4095.5|4092.7|4095.9|4093.1|4095.5|4092.7|15
1605262230000|2020-11-13 10:10:30|4094.9|4092.1|4094|4091.2|4096.1|4093.3|4093.9|4091.1|33
1605262240000|2020-11-13 10:10:40|4094.1|4091.3|4094.1|4091.3|4094.9|4092.1|4092.9|4090.1|49
1605262250000|2020-11-13 10:10:50|4094|4091.2|4093.9|4091.1|4094.1|4091.3|4093.9|4091.1|4
1605262260000|2020-11-13 10:11:00|4094|4091.2|4095.1|4092.3|4095.5|4092.7|4093.5|4090.7|11
1605262270000|2020-11-13 10:11:10|4095.5|4092.7|4095.1|4092.3|4095.9|4093.1|4095|4092.2|15
1605262280000|2020-11-13 10:11:20|4095.5|4092.7|4095.9|4093.1|4096.1|4093.3|4095.5|4092.7|9
1605262290000|2020-11-13 10:11:30|4095.5|4092.7|4095.5|4092.7|4096.1|4093.3|4095.5|4092.7|3
1605262300000|2020-11-13 10:11:40|4095.9|4093.1|4095.5|4092.7|4096|4093.2|4095.1|4092.3|3
1605262310000|2020-11-13 10:11:50|4095.1|4092.3|4093.9|4091.1|4095.1|4092.3|4093.5|4090.7|23
1605262320000|2020-11-13 10:12:00|4094|4091.2|4093.9|4091.1|4094.1|4091.3|4093.1|4090.3|5
1605262330000|2020-11-13 10:12:10|4094|4091.2|4095|4092.2|4095.5|4092.7|4094|4091.2|11
1605262340000|2020-11-13 10:12:20|4094.9|4092.1|4094.9|4092.1|4095.9|4093.1|4094.9|4092.1|9
1605262350000|2020-11-13 10:12:30|4094.1|4091.3|4094.9|4092.1|4094.9|4092.1|4094.1|4091.3|0
1605262360000|2020-11-13 10:12:40|4094.5|4091.7|4094.1|4091.3|4094.9|4092.1|4094.1|4091.3|2
1605262370000|2020-11-13 10:12:50|4094.5|4091.7|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|12
1605262380000|2020-11-13 10:13:00|4094.1|4091.3|4093.5|4090.7|4094.1|4091.3|4093|4090.2|20
1605262390000|2020-11-13 10:13:10|4093|4090.2|4093|4090.2|4093.9|4091.1|4092.9|4090.1|19
1605262400000|2020-11-13 10:13:20|4092.9|4090.1|4091.9|4089.1|4093|4090.2|4091.9|4089.1|31
1605262410000|2020-11-13 10:13:30|4092|4089.2|4092.1|4089.3|4092.9|4090.1|4092|4089.2|11
1605262420000|2020-11-13 10:13:40|4092.5|4089.7|4090.9|4088.1|4092.5|4089.7|4090.9|4088.1|10
1605262430000|2020-11-13 10:13:50|4091|4088.2|4091.9|4089.1|4092.1|4089.3|4090.9|4088.1|38
1605262440000|2020-11-13 10:14:00|4091.5|4088.7|4091|4088.2|4092.9|4090.1|4091|4088.2|16
1605262450000|2020-11-13 10:14:10|4091.4|4088.6|4089.9|4087.1|4091.5|4088.7|4089.9|4087.1|22
1605262460000|2020-11-13 10:14:20|4090|4087.2|4090.5|4087.7|4090.9|4088.1|4089.9|4087.1|18
1605262470000|2020-11-13 10:14:30|4090.9|4088.1|4091|4088.2|4091.5|4088.7|4090.5|4087.7|8
1605262480000|2020-11-13 10:14:40|4090.9|4088.1|4091|4088.2|4091|4088.2|4090.9|4088.1|6
1605262490000|2020-11-13 10:14:50|4091.1|4088.3|4091|4088.2|4091.9|4089.1|4090.9|4088.1|11
1605262500000|2020-11-13 10:15:00|4091.1|4088.3|4093.1|4090.3|4093.5|4090.7|4091.1|4088.3|17
1605262510000|2020-11-13 10:15:10|4094|4091.2|4094.5|4091.7|4095|4092.2|4093.9|4091.1|18
1605262520000|2020-11-13 10:15:20|4094.1|4091.3|4094.5|4091.7|4094.9|4092.1|4094.1|4091.3|0
1605262530000|2020-11-13 10:15:30|4094.9|4092.1|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|9
1605262540000|2020-11-13 10:15:40|4093.5|4090.7|4092.9|4090.1|4093.9|4091.1|4092.9|4090.1|2
1605262550000|2020-11-13 10:15:50|4092.5|4089.7|4093.1|4090.3|4093.1|4090.3|4092.5|4089.7|9
1605262560000|2020-11-13 10:16:00|4093|4090.2|4093|4090.2|4093.9|4091.1|4092.9|4090.1|6
1605262570000|2020-11-13 10:16:10|4092.9|4090.1|4093|4090.2|4093.1|4090.3|4092.9|4090.1|3
1605262580000|2020-11-13 10:16:20|4092.9|4090.1|4093|4090.2|4093|4090.2|4092.9|4090.1|1
1605262590000|2020-11-13 10:16:30|4093.1|4090.3|4093|4090.2|4093.1|4090.3|4091.9|4089.1|18
1605262600000|2020-11-13 10:16:40|4093.1|4090.3|4095.1|4092.3|4095.1|4092.3|4093|4090.2|128
1605262610000|2020-11-13 10:16:50|4095.5|4092.7|4095|4092.2|4096.1|4093.3|4095|4092.2|32
1605262620000|2020-11-13 10:17:00|4094.9|4092.1|4095|4092.2|4095.1|4092.3|4094.9|4092.1|12
1605262630000|2020-11-13 10:17:10|4095.1|4092.3|4095.5|4092.7|4096.1|4093.3|4095.1|4092.3|20
1605262640000|2020-11-13 10:17:20|4095.1|4092.3|4094.9|4092.1|4095.1|4092.3|4094.1|4091.3|13
1605262650000|2020-11-13 10:17:30|4094.5|4091.7|4095.9|4093.1|4095.9|4093.1|4094.1|4091.3|6
1605262660000|2020-11-13 10:17:40|4095.1|4092.3|4095.1|4092.3|4095.9|4093.1|4095.1|4092.3|0
1605262670000|2020-11-13 10:17:50|4095.5|4092.7|4095.9|4093.1|4095.9|4093.1|4095.1|4092.3|407
1605262680000|2020-11-13 10:18:00|4096.1|4093.3|4097.1|4094.3|4097.5|4094.7|4095.9|4093.1|43
1605262690000|2020-11-13 10:18:10|4097.5|4094.7|4097.9|4095.1|4097.9|4095.1|4096.9|4094.1|6
1605262700000|2020-11-13 10:18:20|4098|4095.2|4099|4096.2|4099|4096.2|4097.9|4095.1|18
1605262710000|2020-11-13 10:18:30|4099.9|4097.1|4100|4097.2|4100.9|4098.1|4099.9|4097.1|40
1605262720000|2020-11-13 10:18:40|4099.9|4097.1|4099.9|4097.1|4100|4097.2|4099.5|4096.7|4
1605262730000|2020-11-13 10:18:50|4100|4097.2|4100.9|4098.1|4101.1|4098.3|4100|4097.2|10
1605262740000|2020-11-13 10:19:00|4101.1|4098.3|4101.9|4099.1|4102.5|4099.7|4100.9|4098.1|38
1605262750000|2020-11-13 10:19:10|4102.1|4099.3|4101.5|4098.7|4102.5|4099.7|4101.5|4098.7|30
1605262760000|2020-11-13 10:19:20|4101.1|4098.3|4100.9|4098.1|4101.9|4099.1|4100.5|4097.7|18
1605262770000|2020-11-13 10:19:30|4100.5|4097.7|4100.9|4098.1|4100.9|4098.1|4100.1|4097.3|3
1605262780000|2020-11-13 10:19:40|4100.7|4097.9|4100|4097.2|4100.9|4098.1|4099.9|4097.1|56
1605262790000|2020-11-13 10:19:50|4099.9|4097.1|4100.9|4098.1|4101.5|4098.7|4099.9|4097.1|25
1605262800000|2020-11-13 10:20:00|4101|4098.2|4099.5|4096.7|4101|4098.2|4099.5|4096.7|1
1605262810000|2020-11-13 10:20:10|4099.9|4097.1|4100.5|4097.7|4100.9|4098.1|4099.9|4097.1|10
1605262820000|2020-11-13 10:20:20|4100.9|4098.1|4100.9|4098.1|4100.9|4098.1|4100.5|4097.7|0
1605262830000|2020-11-13 10:20:30|4101.1|4098.3|4101.9|4099.1|4101.9|4099.1|4101|4098.2|24
1605262840000|2020-11-13 10:20:40|4101.5|4098.7|4100.9|4098.1|4101.9|4099.1|4100.9|4098.1|6
1605262850000|2020-11-13 10:20:50|4100.1|4097.3|4100.4|4097.6|4100.9|4098.1|4099.9|4097.1|19
1605262860000|2020-11-13 10:21:00|4100|4097.2|4101.9|4099.1|4101.9|4099.1|4100|4097.2|10
1605262870000|2020-11-13 10:21:10|4101.8|4099|4100.9|4098.1|4101.9|4099.1|4100.9|4098.1|22
1605262890000|2020-11-13 10:21:30|4100.1|4097.3|4098.9|4096.1|4100.1|4097.3|4098.9|4096.1|28
1605262900000|2020-11-13 10:21:40|4099.9|4097.1|4099.4|4096.6|4100.9|4098.1|4099.4|4096.6|46
1605262910000|2020-11-13 10:21:50|4099.3|4096.5|4096.9|4094.1|4099.3|4096.5|4096|4093.2|29
1605262920000|2020-11-13 10:22:00|4096.8|4094|4097.1|4094.3|4097.1|4094.3|4096.4|4093.6|40
1605262930000|2020-11-13 10:22:10|4097.3|4094.5|4097.9|4095.1|4098.5|4095.7|4096.9|4094.1|29
1605262940000|2020-11-13 10:22:20|4098|4095.2|4097.9|4095.1|4098.1|4095.3|4097.5|4094.7|14
1605262950000|2020-11-13 10:22:30|4098.1|4095.3|4099.5|4096.7|4099.5|4096.7|4097.9|4095.1|63
1605262960000|2020-11-13 10:22:40|4098.9|4096.1|4098|4095.2|4099|4096.2|4097.9|4095.1|15
1605262970000|2020-11-13 10:22:50|4097.9|4095.1|4098|4095.2|4098|4095.2|4097.9|4095.1|1
1605262980000|2020-11-13 10:23:00|4098.1|4095.3|4099.4|4096.6|4099.5|4096.7|4097.9|4095.1|9
1605262990000|2020-11-13 10:23:10|4099.9|4097.1|4099.5|4096.7|4099.9|4097.1|4098.9|4096.1|14
1605263000000|2020-11-13 10:23:20|4099.9|4097.1|4099.9|4097.1|4099.9|4097.1|4099.9|4097.1|17
1605263010000|2020-11-13 10:23:30|4100|4097.2|4099.9|4097.1|4100.5|4097.7|4099.9|4097.1|24
1605263020000|2020-11-13 10:23:40|4099.5|4096.7|4098.9|4096.1|4099.9|4097.1|4098.9|4096.1|4
1605263030000|2020-11-13 10:23:50|4098.5|4095.7|4098.5|4095.7|4098.9|4096.1|4098.5|4095.7|1
1605263040000|2020-11-13 10:24:00|4098.9|4096.1|4098.9|4096.1|4099.5|4096.7|4098.5|4095.7|3
1605263050000|2020-11-13 10:24:10|4099.5|4096.7|4098.5|4095.7|4099.5|4096.7|4098.5|4095.7|6
1605263060000|2020-11-13 10:24:20|4098.9|4096.1|4098.5|4095.7|4098.9|4096.1|4098.5|4095.7|0
1605263070000|2020-11-13 10:24:30|4098.9|4096.1|4098.9|4096.1|4098.9|4096.1|4098.5|4095.7|0
1605263080000|2020-11-13 10:24:40|||||||||5
1605263090000|2020-11-13 10:24:50|4098.5|4095.7|4098.5|4095.7|4098.5|4095.7|4098|4095.2|27
1605263100000|2020-11-13 10:25:00|4098.4|4095.6|4099.9|4097.1|4099.9|4097.1|4097.9|4095.1|10
1605263110000|2020-11-13 10:25:10|4099.5|4096.7|4098.9|4096.1|4099.5|4096.7|4098.9|4096.1|2
1605263120000|2020-11-13 10:25:20|4098.5|4095.7|4098.5|4095.7|4098.9|4096.1|4098.5|4095.7|12
1605263130000|2020-11-13 10:25:30|4098.4|4095.6|4098.5|4095.7|4098.5|4095.7|4097.9|4095.1|1
1605263140000|2020-11-13 10:25:40|4098.9|4096.1|4098.9|4096.1|4098.9|4096.1|4098.9|4096.1|1
1605263160000|2020-11-13 10:26:00|4098.8|4096|4098.9|4096.1|4098.9|4096.1|4098|4095.2|1
1605263180000|2020-11-13 10:26:20|4099.5|4096.7|4100.9|4098.1|4100.9|4098.1|4099.4|4096.6|70
1605263190000|2020-11-13 10:26:30|4100.8|4098|4100.9|4098.1|4100.9|4098.1|4099.9|4097.1|20
1605263200000|2020-11-13 10:26:40|4100.5|4097.7|4101.4|4098.6|4101.9|4099.1|4100.5|4097.7|37
1605263210000|2020-11-13 10:26:50|4101.5|4098.7|4101.9|4099.1|4101.9|4099.1|4101|4098.2|28
1605263220000|2020-11-13 10:27:00|4100.9|4098.1|4100.9|4098.1|4101|4098.2|4100.9|4098.1|13
1605263230000|2020-11-13 10:27:10|4100.4|4097.6|4099.5|4096.7|4100.4|4097.6|4099.5|4096.7|5
1605263240000|2020-11-13 10:27:20|4099.9|4097.1|4099.5|4096.7|4100|4097.2|4099.5|4096.7|5
1605263250000|2020-11-13 10:27:30|4099.9|4097.1|4099.5|4096.7|4099.9|4097.1|4099.1|4096.3|15
1605263260000|2020-11-13 10:27:40|4099.4|4096.6|4099.4|4096.6|4099.9|4097.1|4098.9|4096.1|7
1605263270000|2020-11-13 10:27:50|4099.3|4096.5|4098.9|4096.1|4099.4|4096.6|4098.9|4096.1|9
1605263280000|2020-11-13 10:28:00|4099.9|4097.1|4100|4097.2|4100.4|4097.6|4099.9|4097.1|9
1605263290000|2020-11-13 10:28:10|4099.9|4097.1|4098.9|4096.1|4100.4|4097.6|4098.9|4096.1|17
1605263300000|2020-11-13 10:28:20|4099|4096.2|4099.4|4096.6|4099.4|4096.6|4098.9|4096.1|0
1605263310000|2020-11-13 10:28:30|4098.9|4096.1|4097.9|4095.1|4099|4096.2|4097.9|4095.1|4
1605263320000|2020-11-13 10:28:40|4098|4095.2|4098.4|4095.6|4098.9|4096.1|4097.9|4095.1|7
1605263330000|2020-11-13 10:28:50|4098.5|4095.7|4097.9|4095.1|4098.5|4095.7|4097.9|4095.1|0
1605263340000|2020-11-13 10:29:00|4098.3|4095.5|4098.9|4096.1|4099.5|4096.7|4098.3|4095.5|17
1605263350000|2020-11-13 10:29:10|4098.4|4095.6|4098|4095.2|4098.4|4095.6|4097.9|4095.1|2
1605263360000|2020-11-13 10:29:20|4097.9|4095.1|4094.9|4092.1|4097.9|4095.1|4094.9|4092.1|35
1605263370000|2020-11-13 10:29:30|4095|4092.2|4094.9|4092.1|4095.1|4092.3|4094.9|4092.1|17
1605263380000|2020-11-13 10:29:40|||||||||3
1605263390000|2020-11-13 10:29:50|4095.1|4092.3|4095.9|4093.1|4096|4093.2|4094.9|4092.1|14
1605263400000|2020-11-13 10:30:00|||||||||3
1605263410000|2020-11-13 10:30:10|4095.5|4092.7|4096.9|4094.1|4096.9|4094.1|4094.9|4092.1|61
1605263420000|2020-11-13 10:30:20|4097.1|4094.3|4096.9|4094.1|4097.1|4094.3|4096.5|4093.7|13
1605263430000|2020-11-13 10:30:30|4095.9|4093.1|4097.5|4094.7|4097.5|4094.7|4095.9|4093.1|28
1605263440000|2020-11-13 10:30:40|4097.9|4095.1|4097.1|4094.3|4097.9|4095.1|4096.9|4094.1|21
1605263450000|2020-11-13 10:30:50|4097|4094.2|4097.1|4094.3|4097.1|4094.3|4096.9|4094.1|10
1605263460000|2020-11-13 10:31:00|4097.9|4095.1|4098.5|4095.7|4098.5|4095.7|4097.9|4095.1|7
1605263480000|2020-11-13 10:31:20|4098.3|4095.5|4098.1|4095.3|4098.5|4095.7|4097.9|4095.1|11
1605263490000|2020-11-13 10:31:30|4098|4095.2|4097.9|4095.1|4098|4095.2|4097.9|4095.1|4
1605263510000|2020-11-13 10:31:50|4098.1|4095.3|4101.5|4098.7|4101.5|4098.7|4098.1|4095.3|105
1605263520000|2020-11-13 10:32:00|4101.1|4098.3|4101.5|4098.7|4101.9|4099.1|4100.9|4098.1|18
1605263530000|2020-11-13 10:32:10|4101.4|4098.6|4101.5|4098.7|4101.5|4098.7|4100.9|4098.1|8
1605263540000|2020-11-13 10:32:20|4101.3|4098.5|4099.9|4097.1|4101.3|4098.5|4099.9|4097.1|34
1605263550000|2020-11-13 10:32:30|4099.5|4096.7|4098.9|4096.1|4099.5|4096.7|4098.9|4096.1|5
1605263560000|2020-11-13 10:32:40|4098.5|4095.7|4098.9|4096.1|4098.9|4096.1|4097.9|4095.1|5
1605263570000|2020-11-13 10:32:50|4098.5|4095.7|4098.1|4095.3|4098.5|4095.7|4097.9|4095.1|2
1605263580000|2020-11-13 10:33:00|4098.9|4096.1|4098|4095.2|4098.9|4096.1|4097.9|4095.1|8
1605263590000|2020-11-13 10:33:10|4098.1|4095.3|4097.9|4095.1|4098.9|4096.1|4097.5|4094.7|9
1605263600000|2020-11-13 10:33:20|4098.8|4096|4098.9|4096.1|4098.9|4096.1|4098.5|4095.7|5
1605263610000|2020-11-13 10:33:30|4099.1|4096.3|4099.9|4097.1|4099.9|4097.1|4099.1|4096.3|6
1605263620000|2020-11-13 10:33:40|4099.1|4096.3|4100.5|4097.7|4100.9|4098.1|4099.1|4096.3|14
1605263630000|2020-11-13 10:33:50|4100.9|4098.1|4100.5|4097.7|4100.9|4098.1|4100.5|4097.7|3
1605263640000|2020-11-13 10:34:00|4100.9|4098.1|4099.9|4097.1|4101.1|4098.3|4099.5|4096.7|16
1605263650000|2020-11-13 10:34:10|4098.9|4096.1|4098.9|4096.1|4099.1|4096.3|4098.9|4096.1|13
1605263660000|2020-11-13 10:34:20|||||||||1
1605263670000|2020-11-13 10:34:30|4099|4096.2|4098.9|4096.1|4099.5|4096.7|4098.9|4096.1|9
1605263680000|2020-11-13 10:34:40|4099|4096.2|4098.5|4095.7|4099|4096.2|4098.5|4095.7|3
1605263690000|2020-11-13 10:34:50|4098.9|4096.1|4098.9|4096.1|4098.9|4096.1|4098.5|4095.7|2
1605263700000|2020-11-13 10:35:00|4098.3|4095.5|4098.9|4096.1|4098.9|4096.1|4097.9|4095.1|10
1605263710000|2020-11-13 10:35:10|4099|4096.2|4099.9|4097.1|4099.9|4097.1|4099|4096.2|0
1605263720000|2020-11-13 10:35:20|4100|4097.2|4099.9|4097.1|4100|4097.2|4099.9|4097.1|3
1605263730000|2020-11-13 10:35:30|4098.9|4096.1|4099.5|4096.7|4099.5|4096.7|4098.9|4096.1|8
1605263740000|2020-11-13 10:35:40|4099|4096.2|4098.9|4096.1|4099.1|4096.3|4098|4095.2|15
1605263750000|2020-11-13 10:35:50|4098.5|4095.7|4098.4|4095.6|4098.5|4095.7|4098|4095.2|2
1605263760000|2020-11-13 10:36:00|4098.3|4095.5|4098|4095.2|4098.5|4095.7|4097.9|4095.1|2
1605263770000|2020-11-13 10:36:10|4098.1|4095.3|4098.9|4096.1|4099|4096.2|4098.1|4095.3|0
1605263780000|2020-11-13 10:36:20|4099|4096.2|4098.9|4096.1|4099.5|4096.7|4098.1|4095.3|1
1605263790000|2020-11-13 10:36:30|4098.5|4095.7|4098.5|4095.7|4098.9|4096.1|4098|4095.2|3
1605263800000|2020-11-13 10:36:40|4098.9|4096.1|4098.1|4095.3|4098.9|4096.1|4097.9|4095.1|2
1605263810000|2020-11-13 10:36:50|4098.5|4095.7|4098.9|4096.1|4099|4096.2|4098.5|4095.7|0
1605263820000|2020-11-13 10:37:00|4099|4096.2|4100.9|4098.1|4100.9|4098.1|4098.5|4095.7|18
1605263830000|2020-11-13 10:37:10|4100.1|4097.3|4098.9|4096.1|4100.5|4097.7|4098.9|4096.1|34
1605263840000|2020-11-13 10:37:20|4099.5|4096.7|4100|4097.2|4100.1|4097.3|4099.5|4096.7|7
1605263850000|2020-11-13 10:37:30|4100.1|4097.3|4099.9|4097.1|4100.1|4097.3|4099.5|4096.7|0
1605263860000|2020-11-13 10:37:40|4099.5|4096.7|4099.9|4097.1|4099.9|4097.1|4099.5|4096.7|0
1605263870000|2020-11-13 10:37:50|4100|4097.2|4100.1|4097.3|4100.1|4097.3|4100|4097.2|0
1605263880000|2020-11-13 10:38:00|4100.5|4097.7|4100.9|4098.1|4100.9|4098.1|4100.5|4097.7|5
1605263890000|2020-11-13 10:38:10|4100.5|4097.7|4100.1|4097.3|4100.5|4097.7|4099.9|4097.1|3
1605263900000|2020-11-13 10:38:20|4100.5|4097.7|4099.9|4097.1|4100.5|4097.7|4099.9|4097.1|1
1605263910000|2020-11-13 10:38:30|4099.5|4096.7|4099.9|4097.1|4099.9|4097.1|4099.5|4096.7|4
1605263920000|2020-11-13 10:38:40|4099.5|4096.7|4099.9|4097.1|4099.9|4097.1|4099.5|4096.7|0
1605263930000|2020-11-13 10:38:50|4099.5|4096.7|4101.5|4098.7|4101.9|4099.1|4099.5|4096.7|34
1605263940000|2020-11-13 10:39:00|4101.1|4098.3|4101|4098.2|4101.9|4099.1|4100.9|4098.1|13
1605263950000|2020-11-13 10:39:10|4101.4|4098.6|4100.9|4098.1|4101.4|4098.6|4100.1|4097.3|10
1605263960000|2020-11-13 10:39:20|4101.1|4098.3|4101.9|4099.1|4101.9|4099.1|4101.1|4098.3|17
1605263970000|2020-11-13 10:39:30|4102.1|4099.3|4101.9|4099.1|4102.5|4099.7|4101.9|4099.1|108
1605263980000|2020-11-13 10:39:40|4101.5|4098.7|4101.5|4098.7|4101.9|4099.1|4101.1|4098.3|5
1605263990000|2020-11-13 10:39:50|4101.9|4099.1|4101.9|4099.1|4101.9|4099.1|4101.5|4098.7|10
1605264000000|2020-11-13 10:40:00|4102|4099.2|4102|4099.2|4102.5|4099.7|4101.9|4099.1|24
1605264010000|2020-11-13 10:40:10|4102.1|4099.3|4102.5|4099.7|4102.5|4099.7|4101.9|4099.1|50
1605264020000|2020-11-13 10:40:20|4102.1|4099.3|4102.5|4099.7|4102.5|4099.7|4102.1|4099.3|2
1605264030000|2020-11-13 10:40:30|4102.9|4100.1|4102|4099.2|4102.9|4100.1|4101.9|4099.1|2
1605264040000|2020-11-13 10:40:40|4101.9|4099.1|4101.9|4099.1|4101.9|4099.1|4101.9|4099.1|1
1605264050000|2020-11-13 10:40:50|4102|4099.2|4102.5|4099.7|4102.5|4099.7|4101.5|4098.7|11
1605264060000|2020-11-13 10:41:00|4102.1|4099.3|4102.5|4099.7|4102.5|4099.7|4102.1|4099.3|0
1605264070000|2020-11-13 10:41:10|4102.1|4099.3|4102.5|4099.7|4102.5|4099.7|4102.1|4099.3|1
1605264080000|2020-11-13 10:41:20|4102.1|4099.3|4102.5|4099.7|4102.5|4099.7|4102.1|4099.3|5
1605264090000|2020-11-13 10:41:30|4102.1|4099.3|4102.1|4099.3|4102.5|4099.7|4101.5|4098.7|11
1605264100000|2020-11-13 10:41:40|4102.5|4099.7|4101.5|4098.7|4102.5|4099.7|4101.5|4098.7|2
1605264110000|2020-11-13 10:41:50|4101.1|4098.3|4101.5|4098.7|4101.9|4099.1|4101.1|4098.3|2
1605264120000|2020-11-13 10:42:00|4101.1|4098.3|4104.1|4101.3|4104.1|4101.3|4100.5|4097.7|128
1605264130000|2020-11-13 10:42:10|4104|4101.2|4103.5|4100.7|4104|4101.2|4103.1|4100.3|18
1605264140000|2020-11-13 10:42:20|4103.1|4100.3|4104|4101.2|4104.1|4101.3|4103.1|4100.3|19
1605264150000|2020-11-13 10:42:30|4104.1|4101.3|4103.5|4100.7|4104.1|4101.3|4103.1|4100.3|14
1605264170000|2020-11-13 10:42:50|4103.1|4100.3|4100.9|4098.1|4103.1|4100.3|4100.9|4098.1|48
1605264180000|2020-11-13 10:43:00|4101.1|4098.3|4101.5|4098.7|4101.9|4099.1|4101|4098.2|11
1605264190000|2020-11-13 10:43:10|4101.1|4098.3|4101.5|4098.7|4101.5|4098.7|4101.1|4098.3|0
1605264200000|2020-11-13 10:43:20|4101.9|4099.1|4102.9|4100.1|4102.9|4100.1|4101.9|4099.1|16
1605264210000|2020-11-13 10:43:30|4103|4100.2|4103.1|4100.3|4103.1|4100.3|4102.5|4099.7|6
1605264220000|2020-11-13 10:43:40|4103.9|4101.1|4103.5|4100.7|4103.9|4101.1|4103.5|4100.7|4
1605264230000|2020-11-13 10:43:50|4103.9|4101.1|4104|4101.2|4104.1|4101.3|4103.9|4101.1|18
1605264240000|2020-11-13 10:44:00|4103.9|4101.1|4104.1|4101.3|4104.1|4101.3|4103.9|4101.1|26
1605264250000|2020-11-13 10:44:10|4104|4101.2|4104.1|4101.3|4104.1|4101.3|4103.9|4101.1|10
1605264260000|2020-11-13 10:44:20|4104|4101.2|4104|4101.2|4104|4101.2|4103.9|4101.1|2
1605264270000|2020-11-13 10:44:30|4103.9|4101.1|4103.5|4100.7|4103.9|4101.1|4103.1|4100.3|6
1605264280000|2020-11-13 10:44:40|4103.9|4101.1|4104|4101.2|4104.1|4101.3|4103.9|4101.1|18
1605264290000|2020-11-13 10:44:50|4104.1|4101.3|4103.9|4101.1|4104.1|4101.3|4103.1|4100.3|1
1605264300000|2020-11-13 10:45:00|4103.1|4100.3|4103.1|4100.3|4104.1|4101.3|4103|4100.2|64
1605264310000|2020-11-13 10:45:10|4103|4100.2|4102.9|4100.1|4103|4100.2|4102.5|4099.7|3
1605264320000|2020-11-13 10:45:20|4102.1|4099.3|4102.1|4099.3|4102.9|4100.1|4100.9|4098.1|33
1605264330000|2020-11-13 10:45:30|4102|4099.2|4102.1|4099.3|4102.5|4099.7|4102|4099.2|6
1605264340000|2020-11-13 10:45:40|4102|4099.2|4102|4099.2|4102.1|4099.3|4101.9|4099.1|17
1605264350000|2020-11-13 10:45:50|4102.1|4099.3|4102|4099.2|4102.1|4099.3|4101.9|4099.1|4
1605264360000|2020-11-13 10:46:00|4102.1|4099.3|4102.9|4100.1|4102.9|4100.1|4102|4099.2|6
1605264370000|2020-11-13 10:46:10|4103.1|4100.3|4104|4101.2|4104|4101.2|4102.9|4100.1|9
1605264380000|2020-11-13 10:46:20|4104.1|4101.3|4104.1|4101.3|4104.1|4101.3|4104.1|4101.3|20
1605264390000|2020-11-13 10:46:30|4103.9|4101.1|4104.1|4101.3|4104.1|4101.3|4103.9|4101.1|8
1605264400000|2020-11-13 10:46:40|4104|4101.2|4103.9|4101.1|4104.1|4101.3|4103.9|4101.1|10
1605264410000|2020-11-13 10:46:50|4104.1|4101.3|4104.1|4101.3|4104.1|4101.3|4103.9|4101.1|16
1605264420000|2020-11-13 10:47:00|4104|4101.2|4103.9|4101.1|4104|4101.2|4103.9|4101.1|14
1605264430000|2020-11-13 10:47:10|4104.1|4101.3|4104.1|4101.3|4104.1|4101.3|4104.1|4101.3|4
1605264440000|2020-11-13 10:47:20|4103.9|4101.1|4103.5|4100.7|4103.9|4101.1|4103.5|4100.7|6
1605264450000|2020-11-13 10:47:30|4103.9|4101.1|4104.1|4101.3|4104.1|4101.3|4103.9|4101.1|2
1605264460000|2020-11-13 10:47:40|4104|4101.2|4104|4101.2|4104|4101.2|4104|4101.2|3
1605264470000|2020-11-13 10:47:50|4103.9|4101.1|4103.5|4100.7|4103.9|4101.1|4103.1|4100.3|2
1605264480000|2020-11-13 10:48:00|4103.9|4101.1|4104.1|4101.3|4104.1|4101.3|4103.5|4100.7|18
1605264490000|2020-11-13 10:48:10|||||||||6
1605264500000|2020-11-13 10:48:20|||||||||1
1605264510000|2020-11-13 10:48:30|||||||||25
1605264520000|2020-11-13 10:48:40|4104|4101.2|4103.1|4100.3|4104|4101.2|4102.9|4100.1|22
1605264530000|2020-11-13 10:48:50|4103|4100.2|4102.9|4100.1|4103|4100.2|4102.9|4100.1|65
1605264540000|2020-11-13 10:49:00|4102.5|4099.7|4100.1|4097.3|4102.5|4099.7|4100.1|4097.3|44
1605264550000|2020-11-13 10:49:10|4100|4097.2|4100|4097.2|4100|4097.2|4100|4097.2|12
1605264560000|2020-11-13 10:49:20|4100.1|4097.3|4100.1|4097.3|4100.1|4097.3|4099.5|4096.7|5
1605264570000|2020-11-13 10:49:30|4099.9|4097.1|4100|4097.2|4100|4097.2|4099.1|4096.3|15
1605264580000|2020-11-13 10:49:40|4100.1|4097.3|4100.1|4097.3|4100.1|4097.3|4100.1|4097.3|4
1605264590000|2020-11-13 10:49:50|4099.9|4097.1|4096.9|4094.1|4099.9|4097.1|4096.1|4093.3|33
1605264600000|2020-11-13 10:50:00|4097.1|4094.3|4098.1|4095.3|4098.1|4095.3|4097.1|4094.3|34
1605264610000|2020-11-13 10:50:10|4098.5|4095.7|4098.5|4095.7|4098.9|4096.1|4098.1|4095.3|11
1605264620000|2020-11-13 10:50:20|4098.9|4096.1|4096.9|4094.1|4098.9|4096.1|4096.5|4093.7|43
1605264630000|2020-11-13 10:50:30|4097.1|4094.3|4097.5|4094.7|4098.1|4095.3|4097.1|4094.3|14
1605264640000|2020-11-13 10:50:40|4097.1|4094.3|4097.5|4094.7|4098|4095.2|4096.9|4094.1|12
1605264650000|2020-11-13 10:50:50|4097.9|4095.1|4097.5|4094.7|4098.1|4095.3|4097.1|4094.3|5
1605264660000|2020-11-13 10:51:00|4098|4095.2|4098.1|4095.3|4098.9|4096.1|4098|4095.2|14
1605264670000|2020-11-13 10:51:10|4098.5|4095.7|4098.9|4096.1|4099.1|4096.3|4098.1|4095.3|8
1605264680000|2020-11-13 10:51:20|4098.5|4095.7|4098.5|4095.7|4098.5|4095.7|4098.1|4095.3|0
1605264690000|2020-11-13 10:51:30|4098.1|4095.3|4098.5|4095.7|4098.5|4095.7|4098.1|4095.3|3
1605264700000|2020-11-13 10:51:40|4098.1|4095.3|4098.5|4095.7|4098.5|4095.7|4098.1|4095.3|4
1605264710000|2020-11-13 10:51:50|4098.1|4095.3|4098.5|4095.7|4098.5|4095.7|4098.1|4095.3|2
1605264720000|2020-11-13 10:52:00|4098.1|4095.3|4098.1|4095.3|4098.1|4095.3|4098.1|4095.3|7
1605264730000|2020-11-13 10:52:10|4098.5|4095.7|4098.5|4095.7|4098.5|4095.7|4098.1|4095.3|0
1605264740000|2020-11-13 10:52:20|4098.9|4096.1|4101.1|4098.3|4101.1|4098.3|4098.9|4096.1|17
1605264750000|2020-11-13 10:52:30|4101.5|4098.7|4101.1|4098.3|4101.5|4098.7|4100.5|4097.7|29
1605264760000|2020-11-13 10:52:40|4101|4098.2|4101.1|4098.3|4101.1|4098.3|4101|4098.2|13
1605264770000|2020-11-13 10:52:50|4101.5|4098.7|4100.5|4097.7|4101.5|4098.7|4100.5|4097.7|5
1605264780000|2020-11-13 10:53:00|4100.9|4098.1|4101.9|4099.1|4101.9|4099.1|4100.5|4097.7|6
1605264790000|2020-11-13 10:53:10|4101.5|4098.7|4102.5|4099.7|4103.5|4100.7|4101.5|4098.7|10
1605264800000|2020-11-13 10:53:20|4102.1|4099.3|4102.1|4099.3|4102.5|4099.7|4101.9|4099.1|4
1605264810000|2020-11-13 10:53:30|4102|4099.2|4102.9|4100.1|4102.9|4100.1|4102|4099.2|0
1605264820000|2020-11-13 10:53:40|4103|4100.2|4103.1|4100.3|4103.1|4100.3|4102.5|4099.7|11
1605264830000|2020-11-13 10:53:50|4103|4100.2|4103|4100.2|4103.1|4100.3|4103|4100.2|21
1605264840000|2020-11-13 10:54:00|4102.9|4100.1|4101.1|4098.3|4102.9|4100.1|4100.9|4098.1|21
1605264850000|2020-11-13 10:54:10|4101.5|4098.7|4101|4098.2|4101.5|4098.7|4100.5|4097.7|33
1605264860000|2020-11-13 10:54:20|4100.9|4098.1|4101.5|4098.7|4101.9|4099.1|4100.5|4097.7|3
1605264870000|2020-11-13 10:54:30|4101.9|4099.1|4101.5|4098.7|4101.9|4099.1|4100.9|4098.1|2
1605264880000|2020-11-13 10:54:40|4101.1|4098.3|4101.5|4098.7|4101.5|4098.7|4100.9|4098.1|4
1605264890000|2020-11-13 10:54:50|4101.1|4098.3|4100.9|4098.1|4101.5|4098.7|4100.9|4098.1|0
1605264900000|2020-11-13 10:55:00|4101|4098.2|4103.1|4100.3|4103.1|4100.3|4101|4098.2|32
1605264910000|2020-11-13 10:55:10|4102.9|4100.1|4102.1|4099.3|4102.9|4100.1|4102.1|4099.3|46
1605264920000|2020-11-13 10:55:20|4102.9|4100.1|4101.1|4098.3|4102.9|4100.1|4101.1|4098.3|3
1605264930000|2020-11-13 10:55:30|4101|4098.2|4101.9|4099.1|4101.9|4099.1|4101|4098.2|2
1605264940000|2020-11-13 10:55:40|4101.8|4099|4100.5|4097.7|4101.8|4099|4100.1|4097.3|16
1605264950000|2020-11-13 10:55:50|4099.9|4097.1|4100.1|4097.3|4100.9|4098.1|4099.5|4096.7|21
1605264960000|2020-11-13 10:56:00|4100|4097.2|4100.1|4097.3|4100.1|4097.3|4099.9|4097.1|6
1605264970000|2020-11-13 10:56:10|4100|4097.2|4100.5|4097.7|4100.5|4097.7|4100|4097.2|14
1605264980000|2020-11-13 10:56:20|4100.1|4097.3|4099.9|4097.1|4100.5|4097.7|4099.5|4096.7|6
1605264990000|2020-11-13 10:56:30|4100.1|4097.3|4100|4097.2|4100.1|4097.3|4100|4097.2|2
1605265000000|2020-11-13 10:56:40|4099.9|4097.1|4099.5|4096.7|4099.9|4097.1|4099.5|4096.7|4
1605265010000|2020-11-13 10:56:50|4099.6|4096.8|4099|4096.2|4099.9|4097.1|4098.1|4095.3|58
1605265020000|2020-11-13 10:57:00|4099.1|4096.3|4099.1|4096.3|4099.9|4097.1|4099.1|4096.3|0
1605265030000|2020-11-13 10:57:10|4099|4096.2|4099.1|4096.3|4099.1|4096.3|4098.9|4096.1|4
1605265040000|2020-11-13 10:57:20|4099|4096.2|4099.5|4096.7|4099.5|4096.7|4099|4096.2|1
1605265050000|2020-11-13 10:57:30|4099.1|4096.3|4099.5|4096.7|4099.5|4096.7|4098.9|4096.1|10
1605265060000|2020-11-13 10:57:40|4099.9|4097.1|4099.5|4096.7|4099.9|4097.1|4099.5|4096.7|0
1605265070000|2020-11-13 10:57:50|4099.9|4097.1|4099.5|4096.7|4099.9|4097.1|4099.5|4096.7|3
1605265080000|2020-11-13 10:58:00|4099.1|4096.3|4099.5|4096.7|4099.5|4096.7|4099.1|4096.3|0
1605265090000|2020-11-13 10:58:10|4099.9|4097.1|4099.9|4097.1|4099.9|4097.1|4099.9|4097.1|6
1605265100000|2020-11-13 10:58:20|4100|4097.2|4099.5|4096.7|4100|4097.2|4099.1|4096.3|7
1605265110000|2020-11-13 10:58:30|4099.1|4096.3|4099.5|4096.7|4099.9|4097.1|4098.9|4096.1|4
1605265120000|2020-11-13 10:58:40|4099.4|4096.6|4099.9|4097.1|4099.9|4097.1|4099|4096.2|1
1605265130000|2020-11-13 10:58:50|4099.5|4096.7|4098.9|4096.1|4099.5|4096.7|4098.9|4096.1|9
1605265140000|2020-11-13 10:59:00|4099|4096.2|4098.9|4096.1|4099|4096.2|4098.9|4096.1|1
1605265150000|2020-11-13 10:59:10|4099.1|4096.3|4099.1|4096.3|4099.1|4096.3|4099.1|4096.3|1
1605265160000|2020-11-13 10:59:20|4099|4096.2|4099.5|4096.7|4099.5|4096.7|4098.9|4096.1|6
1605265170000|2020-11-13 10:59:30|4099.1|4096.3|4100.1|4097.3|4100.1|4097.3|4099|4096.2|1
1605265180000|2020-11-13 10:59:40|4100|4097.2|4099.9|4097.1|4100|4097.2|4099.9|4097.1|3
1605265190000|2020-11-13 10:59:50|4100.1|4097.3|4099.9|4097.1|4100.9|4098.1|4099.9|4097.1|8
1605265200000|2020-11-13 11:00:00|4099.5|4096.7|4099.5|4096.7|4099.5|4096.7|4098.9|4096.1|14
1605265210000|2020-11-13 11:00:10|4099.1|4096.3|4099.1|4096.3|4099.5|4096.7|4098.9|4096.1|13
1605265220000|2020-11-13 11:00:20|4099.5|4096.7|4098.9|4096.1|4099.5|4096.7|4098.9|4096.1|553
1605265230000|2020-11-13 11:00:30|4098.7|4095.9|4095|4092.2|4098.8|4096|4094.9|4092.1|189
1605265240000|2020-11-13 11:00:40|4095.1|4092.3|4094.9|4092.1|4095.9|4093.1|4094.5|4091.7|68
1605265250000|2020-11-13 11:00:50|4094.5|4091.7|4094.9|4092.1|4095.1|4092.3|4094.1|4091.3|76
1605265260000|2020-11-13 11:01:00|4093.9|4091.1|4095.9|4093.1|4096|4093.2|4093.9|4091.1|47
1605265270000|2020-11-13 11:01:10|4096.1|4093.3|4093.9|4091.1|4096.9|4094.1|4093.9|4091.1|101
1605265280000|2020-11-13 11:01:20|4094.1|4091.3|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|13
1605265290000|2020-11-13 11:01:30|4094.1|4091.3|4094.9|4092.1|4095.1|4092.3|4093.9|4091.1|85
1605265300000|2020-11-13 11:01:40|4095|4092.2|4094.5|4091.7|4095.5|4092.7|4094|4091.2|44
1605265310000|2020-11-13 11:01:50|4094.1|4091.3|4092.5|4089.7|4094.5|4091.7|4092.1|4089.3|39
1605265320000|2020-11-13 11:02:00|4092.1|4089.3|4090.9|4088.1|4092.1|4089.3|4088.9|4086.1|86
1605265330000|2020-11-13 11:02:10|4091|4088.2|4089.9|4087.1|4091.1|4088.3|4089.9|4087.1|55
1605265340000|2020-11-13 11:02:20|4090.1|4087.3|4089.9|4087.1|4090.9|4088.1|4089.5|4086.7|39
1605265350000|2020-11-13 11:02:30|4090|4087.2|4089.9|4087.1|4090|4087.2|4089.5|4086.7|19
1605265360000|2020-11-13 11:02:40|4090|4087.2|4089.5|4086.7|4090.1|4087.3|4088.9|4086.1|17
1605265370000|2020-11-13 11:02:50|||||||||14
1605265380000|2020-11-13 11:03:00|4089.9|4087.1|4089|4086.2|4089.9|4087.1|4088.9|4086.1|18
1605265390000|2020-11-13 11:03:10|4089.1|4086.3|4087.5|4084.7|4089.1|4086.3|4087.1|4084.3|43
1605265400000|2020-11-13 11:03:20|4087.1|4084.3|4088.5|4085.7|4088.5|4085.7|4087.1|4084.3|18
1605265410000|2020-11-13 11:03:30|4088.9|4086.1|4089.1|4086.3|4089.5|4086.7|4088.9|4086.1|39
1605265420000|2020-11-13 11:03:40|4089.5|4086.7|4088.5|4085.7|4089.5|4086.7|4087.9|4085.1|18
1605265430000|2020-11-13 11:03:50|4088.9|4086.1|4089|4086.2|4089.5|4086.7|4088.9|4086.1|21
1605265440000|2020-11-13 11:04:00|4089.1|4086.3|4089.5|4086.7|4089.9|4087.1|4089|4086.2|5
1605265450000|2020-11-13 11:04:10|4089.9|4087.1|4087.5|4084.7|4089.9|4087.1|4087.5|4084.7|35
1605265460000|2020-11-13 11:04:20|4087.9|4085.1|4088.5|4085.7|4088.9|4086.1|4087.9|4085.1|21
1605265470000|2020-11-13 11:04:30|4088.1|4085.3|4087.1|4084.3|4088.1|4085.3|4087|4084.2|16
1605265480000|2020-11-13 11:04:40|4087.5|4084.7|4087.9|4085.1|4088.1|4085.3|4087.5|4084.7|16
1605265490000|2020-11-13 11:04:50|4088.1|4085.3|4087.9|4085.1|4088.1|4085.3|4087.9|4085.1|11
1605265500000|2020-11-13 11:05:00|4087.1|4084.3|4089.1|4086.3|4089.5|4086.7|4087.1|4084.3|26
1605265510000|2020-11-13 11:05:10|4088.5|4085.7|4088.1|4085.3|4088.9|4086.1|4087.7|4084.9|11
1605265520000|2020-11-13 11:05:20|4087.5|4084.7|4088.1|4085.3|4088.1|4085.3|4087.5|4084.7|14
1605265530000|2020-11-13 11:05:30|4088.5|4085.7|4088.5|4085.7|4088.9|4086.1|4088.1|4085.3|4
1605265540000|2020-11-13 11:05:40|4088.1|4085.3|4087.1|4084.3|4088.1|4085.3|4086.5|4083.7|26
1605265550000|2020-11-13 11:05:50|4086.9|4084.1|4085.1|4082.3|4086.9|4084.1|4085.1|4082.3|34
1605265560000|2020-11-13 11:06:00|4084.9|4082.1|4085.1|4082.3|4085.1|4082.3|4084.1|4081.3|51
1605265570000|2020-11-13 11:06:10|4085|4082.2|4085.1|4082.3|4085.1|4082.3|4084.5|4081.7|30
1605265580000|2020-11-13 11:06:20|4084.9|4082.1|4085|4082.2|4085.5|4082.7|4084.5|4081.7|18
1605265590000|2020-11-13 11:06:30|4085.1|4082.3|4085.5|4082.7|4085.5|4082.7|4085.1|4082.3|1
1605265600000|2020-11-13 11:06:40|4085.1|4082.3|4085.9|4083.1|4086.1|4083.3|4085.1|4082.3|34
1605265610000|2020-11-13 11:06:50|4086.1|4083.3|4085.1|4082.3|4086.1|4083.3|4085.1|4082.3|14
1605265620000|2020-11-13 11:07:00|4086.7|4083.9|4086.1|4083.3|4087.1|4084.3|4086.1|4083.3|31
1605265630000|2020-11-13 11:07:10|4085.8|4083|4084.6|4081.8|4085.8|4083|4084.1|4081.3|133
1605265640000|2020-11-13 11:07:20|4085.1|4082.3|4085|4082.2|4086.1|4083.3|4084.9|4082.1|72
1605265650000|2020-11-13 11:07:30|4085.1|4082.3|4084.5|4081.7|4085.1|4082.3|4084.5|4081.7|17
1605265660000|2020-11-13 11:07:40|4084.9|4082.1|4084.5|4081.7|4084.9|4082.1|4084.1|4081.3|29
1605265670000|2020-11-13 11:07:50|4084.1|4081.3|4084.5|4081.7|4084.5|4081.7|4083.5|4080.7|33
1605265680000|2020-11-13 11:08:00|4084.1|4081.3|4083.9|4081.1|4084.5|4081.7|4083.5|4080.7|22
1605265690000|2020-11-13 11:08:10|4084|4081.2|4084.5|4081.7|4084.5|4081.7|4083.9|4081.1|15
1605265700000|2020-11-13 11:08:20|4084.9|4082.1|4083.9|4081.1|4084.9|4082.1|4083.9|4081.1|15
1605265710000|2020-11-13 11:08:30|4083.5|4080.7|4083.9|4081.1|4083.9|4081.1|4083.5|4080.7|7
1605265720000|2020-11-13 11:08:40|4084|4081.2|4084.1|4081.3|4084.5|4081.7|4084|4081.2|4
1605265730000|2020-11-13 11:08:50|4083.9|4081.1|4084.1|4081.3|4084.9|4082.1|4083.9|4081.1|13
1605265740000|2020-11-13 11:09:00|4084|4081.2|4083.9|4081.1|4084.1|4081.3|4083.9|4081.1|12
1605265750000|2020-11-13 11:09:10|4083.1|4080.3|4083.5|4080.7|4083.9|4081.1|4083.1|4080.3|17
1605265760000|2020-11-13 11:09:20|4083.9|4081.1|4083.9|4081.1|4083.9|4081.1|4083.9|4081.1|4
1605265770000|2020-11-13 11:09:30|||||||||2
1605265780000|2020-11-13 11:09:40|4083.1|4080.3|4083.9|4081.1|4083.9|4081.1|4082.9|4080.1|27
1605265790000|2020-11-13 11:09:50|4083.5|4080.7|4084.5|4081.7|4084.5|4081.7|4083.5|4080.7|16
1605265800000|2020-11-13 11:10:00|4084.9|4082.1|4083.5|4080.7|4084.9|4082.1|4082.9|4080.1|51
1605265810000|2020-11-13 11:10:10|4083.1|4080.3|4083.9|4081.1|4084.1|4081.3|4083.1|4080.3|49
1605265820000|2020-11-13 11:10:20|4083.5|4080.7|4084.1|4081.3|4084.1|4081.3|4083.5|4080.7|47
1605265830000|2020-11-13 11:10:30|4084|4081.2|4084.1|4081.3|4084.1|4081.3|4084|4081.2|7
1605265840000|2020-11-13 11:10:40|4084.5|4081.7|4085.1|4082.3|4085.5|4082.7|4084.5|4081.7|39
1605265850000|2020-11-13 11:10:50|4084.9|4082.1|4085|4082.2|4085.1|4082.3|4084.5|4081.7|200
1605265860000|2020-11-13 11:11:00|4085.1|4082.3|4088.1|4085.3|4088.1|4085.3|4085|4082.2|88
1605265870000|2020-11-13 11:11:10|4088|4085.2|4088.1|4085.3|4088.9|4086.1|4087.5|4084.7|24
1605265880000|2020-11-13 11:11:20|4088|4085.2|4089.9|4087.1|4089.9|4087.1|4088|4085.2|25
1605265890000|2020-11-13 11:11:30|4089.5|4086.7|4091.5|4088.7|4091.9|4089.1|4089.5|4086.7|41
1605265900000|2020-11-13 11:11:40|4091.1|4088.3|4093.9|4091.1|4094|4091.2|4091.1|4088.3|47
1605265910000|2020-11-13 11:11:50|4093.5|4090.7|4093.5|4090.7|4093.9|4091.1|4092.9|4090.1|26
1605265920000|2020-11-13 11:12:00|4093.1|4090.3|4091.1|4088.3|4093.1|4090.3|4091|4088.2|33
1605265930000|2020-11-13 11:12:10|4091.5|4088.7|4089.5|4086.7|4091.5|4088.7|4089.5|4086.7|20
1605265940000|2020-11-13 11:12:20|4089.9|4087.1|4089.9|4087.1|4090.1|4087.3|4089.9|4087.1|9
1605265950000|2020-11-13 11:12:30|4089.1|4086.3|4089.9|4087.1|4089.9|4087.1|4088.1|4085.3|12
1605265960000|2020-11-13 11:12:40|4090.1|4087.3|4090.1|4087.3|4090.5|4087.7|4089.9|4087.1|6
1605265970000|2020-11-13 11:12:50|4089.9|4087.1|4090|4087.2|4090|4087.2|4089.9|4087.1|7
1605265980000|2020-11-13 11:13:00|4089.9|4087.1|4088.9|4086.1|4089.9|4087.1|4088.9|4086.1|3
1605265990000|2020-11-13 11:13:10|4089.1|4086.3|4090.9|4088.1|4090.9|4088.1|4089.1|4086.3|5
1605266000000|2020-11-13 11:13:20|4091.1|4088.3|4090.9|4088.1|4091.5|4088.7|4090.9|4088.1|5
1605266010000|2020-11-13 11:13:30|4091|4088.2|4090.5|4087.7|4091.5|4088.7|4090.1|4087.3|7
1605266020000|2020-11-13 11:13:40|4090.1|4087.3|4090|4087.2|4090.5|4087.7|4089.9|4087.1|15
1605266030000|2020-11-13 11:13:50|4089.9|4087.1|4090.9|4088.1|4090.9|4088.1|4089.9|4087.1|9
1605266040000|2020-11-13 11:14:00|4091.1|4088.3|4090.9|4088.1|4091.5|4088.7|4090.9|4088.1|8
1605266050000|2020-11-13 11:14:10|4091|4088.2|4092.1|4089.3|4092.5|4089.7|4090.9|4088.1|19
1605266060000|2020-11-13 11:14:20|4092.5|4089.7|4091.9|4089.1|4092.9|4090.1|4091.1|4088.3|31
1605266070000|2020-11-13 11:14:30|4091.5|4088.7|4093.5|4090.7|4093.5|4090.7|4091.5|4088.7|12
1605266080000|2020-11-13 11:14:40|4093.1|4090.3|4093.5|4090.7|4093.9|4091.1|4093.1|4090.3|29
1605266090000|2020-11-13 11:14:50|4092.9|4090.1|4092.5|4089.7|4092.9|4090.1|4091|4088.2|49
1605266100000|2020-11-13 11:15:00|4092.1|4089.3|4092.1|4089.3|4092.1|4089.3|4091.1|4088.3|18
1605266110000|2020-11-13 11:15:10|4091.9|4089.1|4091.9|4089.1|4091.9|4089.1|4090.9|4088.1|19
1605266120000|2020-11-13 11:15:20|4091.5|4088.7|4089.5|4086.7|4091.5|4088.7|4089.5|4086.7|23
1605266130000|2020-11-13 11:15:30|4089.9|4087.1|4092|4089.2|4092|4089.2|4089.9|4087.1|21
1605266140000|2020-11-13 11:15:40|4091.9|4089.1|4092.1|4089.3|4092.9|4090.1|4091.9|4089.1|16
1605266150000|2020-11-13 11:15:50|4092.5|4089.7|4094.1|4091.3|4094.5|4091.7|4092.1|4089.3|16
1605266160000|2020-11-13 11:16:00|4094.4|4091.6|4093.5|4090.7|4094.5|4091.7|4093.5|4090.7|10
1605266170000|2020-11-13 11:16:10|4093.1|4090.3|4092.9|4090.1|4093.5|4090.7|4092.9|4090.1|6
1605266180000|2020-11-13 11:16:20|4093|4090.2|4092.9|4090.1|4093.1|4090.3|4092.9|4090.1|2
1605266190000|2020-11-13 11:16:30|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4091.9|4089.1|6
1605266200000|2020-11-13 11:16:40|4092.1|4089.3|4092.9|4090.1|4092.9|4090.1|4092|4089.2|13
1605266210000|2020-11-13 11:16:50|4092.5|4089.7|4092|4089.2|4092.5|4089.7|4092|4089.2|2
1605266220000|2020-11-13 11:17:00|4091.9|4089.1|4091.5|4088.7|4092.9|4090.1|4090.5|4087.7|30
1605266230000|2020-11-13 11:17:10|4091.1|4088.3|4090.9|4088.1|4091.5|4088.7|4090.9|4088.1|6
1605266240000|2020-11-13 11:17:20|4091.1|4088.3|4091.5|4088.7|4091.9|4089.1|4091|4088.2|20
1605266250000|2020-11-13 11:17:30|4091.9|4089.1|4092|4089.2|4092|4089.2|4091.9|4089.1|6
1605266260000|2020-11-13 11:17:40|4092.1|4089.3|4092|4089.2|4092.1|4089.3|4092|4089.2|8
1605266270000|2020-11-13 11:17:50|4092.1|4089.3|4091.9|4089.1|4092.1|4089.3|4090.9|4088.1|12
1605266280000|2020-11-13 11:18:00|4092.1|4089.3|4093.1|4090.3|4093.5|4090.7|4092.1|4089.3|9
1605266290000|2020-11-13 11:18:10|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4092.9|4090.1|4
1605266300000|2020-11-13 11:18:20|4093.1|4090.3|4093.1|4090.3|4093.5|4090.7|4093|4090.2|6
1605266310000|2020-11-13 11:18:30|4092.9|4090.1|4092|4089.2|4092.9|4090.1|4091.5|4088.7|17
1605266320000|2020-11-13 11:18:40|4092.1|4089.3|4091.5|4088.7|4092.1|4089.3|4091.5|4088.7|19
1605266330000|2020-11-13 11:18:50|4091.1|4088.3|4092.1|4089.3|4092.1|4089.3|4091.1|4088.3|10
1605266340000|2020-11-13 11:19:00|4091.9|4089.1|4091|4088.2|4091.9|4089.1|4089.5|4086.7|20
1605266350000|2020-11-13 11:19:10|4091.1|4088.3|4094.1|4091.3|4094.1|4091.3|4091.1|4088.3|30
1605266360000|2020-11-13 11:19:20|4094.5|4091.7|4094.1|4091.3|4094.5|4091.7|4094.1|4091.3|3
1605266370000|2020-11-13 11:19:30|4094.5|4091.7|4094.9|4092.1|4095.1|4092.3|4094.1|4091.3|27
1605266380000|2020-11-13 11:19:40|4095|4092.2|4094.5|4091.7|4095.1|4092.3|4094.1|4091.3|11
1605266390000|2020-11-13 11:19:50|4094.1|4091.3|4093.5|4090.7|4094.1|4091.3|4093.1|4090.3|24
1605266400000|2020-11-13 11:20:00|4093.1|4090.3|4093.5|4090.7|4093.5|4090.7|4092.9|4090.1|6
1605266410000|2020-11-13 11:20:10|4093.1|4090.3|4093.9|4091.1|4093.9|4091.1|4093.1|4090.3|2
1605266420000|2020-11-13 11:20:20|4094.1|4091.3|4093.1|4090.3|4094.5|4091.7|4092.9|4090.1|23
1605266430000|2020-11-13 11:20:30|4092.9|4090.1|4094|4091.2|4094.1|4091.3|4092.9|4090.1|14
1605266440000|2020-11-13 11:20:40|4093.9|4091.1|4093.9|4091.1|4093.9|4091.1|4093.1|4090.3|3
1605266450000|2020-11-13 11:20:50|4093.5|4090.7|4094.1|4091.3|4094.1|4091.3|4092.1|4089.3|42
1605266460000|2020-11-13 11:21:00|4093.9|4091.1|4093.9|4091.1|4094.9|4092.1|4093.9|4091.1|16
1605266470000|2020-11-13 11:21:10|4094|4091.2|4094.1|4091.3|4094.1|4091.3|4093.9|4091.1|3
1605266480000|2020-11-13 11:21:20|4095.1|4092.3|4094.1|4091.3|4095.5|4092.7|4094.1|4091.3|30
1605266490000|2020-11-13 11:21:30|4093.5|4090.7|4093.1|4090.3|4093.7|4090.9|4093.1|4090.3|43
1605266500000|2020-11-13 11:21:40|4093|4090.2|4093.5|4090.7|4093.5|4090.7|4093|4090.2|4
1605266510000|2020-11-13 11:21:50|4093.1|4090.3|4094.5|4091.7|4094.5|4091.7|4093.1|4090.3|7
1605266520000|2020-11-13 11:22:00|4095.1|4092.3|4094.9|4092.1|4095.1|4092.3|4094.9|4092.1|18
1605266530000|2020-11-13 11:22:10|||||||||1
1605266540000|2020-11-13 11:22:20|4095.1|4092.3|4093.5|4090.7|4095.1|4092.3|4093.1|4090.3|16
1605266550000|2020-11-13 11:22:30|4093.9|4091.1|4094|4091.2|4094.1|4091.3|4093.1|4090.3|17
1605266560000|2020-11-13 11:22:40|4094.1|4091.3|4093.5|4090.7|4094.1|4091.3|4093.1|4090.3|7
1605266570000|2020-11-13 11:22:50|4093.1|4090.3|4092.9|4090.1|4093.1|4090.3|4092.5|4089.7|3
1605266580000|2020-11-13 11:23:00|4093|4090.2|4093.1|4090.3|4093.1|4090.3|4092.9|4090.1|11
1605266590000|2020-11-13 11:23:10|4092.9|4090.1|4092.1|4089.3|4093.1|4090.3|4092.1|4089.3|20
1605266600000|2020-11-13 11:23:20|4092.5|4089.7|4092.1|4089.3|4092.5|4089.7|4092.1|4089.3|14
1605266610000|2020-11-13 11:23:30|4092.5|4089.7|4089.1|4086.3|4092.5|4089.7|4088.1|4085.3|79
1605266620000|2020-11-13 11:23:40|4089.5|4086.7|4090.1|4087.3|4090.6|4087.8|4089.5|4086.7|89
1605266630000|2020-11-13 11:23:50|4090.5|4087.7|4090.1|4087.3|4092.1|4089.3|4090.1|4087.3|115
1605266640000|2020-11-13 11:24:00|4091.1|4088.3|4090.1|4087.3|4091.1|4088.3|4090.1|4087.3|113
1605266650000|2020-11-13 11:24:10|4089.9|4087.1|4089.1|4086.3|4090.1|4087.3|4089.1|4086.3|30
1605266660000|2020-11-13 11:24:20|4088.9|4086.1|4089.1|4086.3|4089.1|4086.3|4087.9|4085.1|31
1605266670000|2020-11-13 11:24:30|4088.1|4085.3|4084.1|4081.3|4088.1|4085.3|4083.1|4080.3|113
1605266680000|2020-11-13 11:24:40|4084.5|4081.7|4083.1|4080.3|4084.5|4081.7|4081.9|4079.1|68
1605266690000|2020-11-13 11:24:50|4083.5|4080.7|4083.1|4080.3|4083.5|4080.7|4082.1|4079.3|26
1605266700000|2020-11-13 11:25:00|4082.9|4080.1|4082.5|4079.7|4082.9|4080.1|4082.1|4079.3|13
1605266710000|2020-11-13 11:25:10|4082.9|4080.1|4082.1|4079.3|4082.9|4080.1|4082.1|4079.3|26
1605266720000|2020-11-13 11:25:20|4082.5|4079.7|4082|4079.2|4082.5|4079.7|4080.9|4078.1|44
1605266730000|2020-11-13 11:25:30|4081.9|4079.1|4081.5|4078.7|4082.1|4079.3|4081.5|4078.7|26
1605266740000|2020-11-13 11:25:40|4081.1|4078.3|4081.5|4078.7|4081.5|4078.7|4080.9|4078.1|19
1605266750000|2020-11-13 11:25:50|4081.9|4079.1|4080.5|4077.7|4082.1|4079.3|4080.5|4077.7|27
1605266760000|2020-11-13 11:26:00|4081|4078.2|4082.1|4079.3|4082.1|4079.3|4080.5|4077.7|34
1605266770000|2020-11-13 11:26:10|4081.9|4079.1|4081.1|4078.3|4081.9|4079.1|4080.5|4077.7|28
1605266780000|2020-11-13 11:26:20|4082.1|4079.3|4084.5|4081.7|4084.9|4082.1|4082.1|4079.3|42
1605266790000|2020-11-13 11:26:30|4084.6|4081.8|4081.5|4078.7|4085.1|4082.3|4081.5|4078.7|33
1605266800000|2020-11-13 11:26:40|4081.1|4078.3|4080.5|4077.7|4081.5|4078.7|4080.1|4077.3|20
1605266810000|2020-11-13 11:26:50|4080.1|4077.3|4080.1|4077.3|4081.1|4078.3|4079.6|4076.8|61
1605266820000|2020-11-13 11:27:00|||||||||36
1605266830000|2020-11-13 11:27:10|||||||||7
1605266840000|2020-11-13 11:27:20|||||||||10
1605266850000|2020-11-13 11:27:30|4079.1|4076.3|4079.5|4076.7|4079.5|4076.7|4078.1|4075.3|111
1605266860000|2020-11-13 11:27:40|4079.1|4076.3|4079.1|4076.3|4079.5|4076.7|4077.9|4075.1|85
1605266870000|2020-11-13 11:27:50|4079.5|4076.7|4080.1|4077.3|4080.1|4077.3|4079.5|4076.7|26
1605266880000|2020-11-13 11:28:00|4079.7|4076.9|4079.1|4076.3|4079.7|4076.9|4079.1|4076.3|27
1605266890000|2020-11-13 11:28:10|4079.5|4076.7|4079.1|4076.3|4080.1|4077.3|4079.1|4076.3|30
1605266900000|2020-11-13 11:28:20|4079.5|4076.7|4081.1|4078.3|4081.1|4078.3|4079.5|4076.7|82
1605266910000|2020-11-13 11:28:30|4080.6|4077.8|4080.6|4077.8|4081.1|4078.3|4080.5|4077.7|5
1605266920000|2020-11-13 11:28:40|4081.1|4078.3|4081.1|4078.3|4081.1|4078.3|4080.5|4077.7|9
1605266930000|2020-11-13 11:28:50|4080.1|4077.3|4080.1|4077.3|4081.1|4078.3|4080.1|4077.3|8
1605266940000|2020-11-13 11:29:00|4080.5|4077.7|4080.1|4077.3|4080.6|4077.8|4080.1|4077.3|3
1605266950000|2020-11-13 11:29:10|4079.9|4077.1|4078.9|4076.1|4080.1|4077.3|4078.5|4075.7|42
1605266960000|2020-11-13 11:29:20|4078.5|4075.7|4079.5|4076.7|4079.5|4076.7|4078.5|4075.7|8
1605266970000|2020-11-13 11:29:30|4079.1|4076.3|4079.5|4076.7|4079.5|4076.7|4079.1|4076.3|3
1605266980000|2020-11-13 11:29:40|4080.1|4077.3|4079.6|4076.8|4080.1|4077.3|4079.5|4076.7|42
1605266990000|2020-11-13 11:29:50|4080|4077.2|4080.1|4077.3|4080.1|4077.3|4079.5|4076.7|23
1605267000000|2020-11-13 11:30:00|4079.9|4077.1|4078.1|4075.3|4080.1|4077.3|4077.3|4074.5|129
1605267010000|2020-11-13 11:30:10|4078.5|4075.7|4078.1|4075.3|4078.5|4075.7|4078.1|4075.3|7
1605267020000|2020-11-13 11:30:20|4078|4075.2|4078.5|4075.7|4078.5|4075.7|4078|4075.2|25
1605267030000|2020-11-13 11:30:30|4078.7|4075.9|4079.1|4076.3|4079.1|4076.3|4078.1|4075.3|42
1605267040000|2020-11-13 11:30:40|4080.1|4077.3|4080.5|4077.7|4080.5|4077.7|4079.1|4076.3|28
1605267050000|2020-11-13 11:30:50|4080.1|4077.3|4079.5|4076.7|4080.5|4077.7|4079.1|4076.3|28
1605267060000|2020-11-13 11:31:00|4079.9|4077.1|4079.1|4076.3|4080|4077.2|4079.1|4076.3|5
1605267070000|2020-11-13 11:31:10|4079.5|4076.7|4079.5|4076.7|4079.5|4076.7|4079.1|4076.3|6
1605267080000|2020-11-13 11:31:20|4079.1|4076.3|4079.1|4076.3|4079.5|4076.7|4078.9|4076.1|24
1605267090000|2020-11-13 11:31:30|4080.1|4077.3|4080.1|4077.3|4080.1|4077.3|4079.5|4076.7|24
1605267100000|2020-11-13 11:31:40|4079.5|4076.7|4080.1|4077.3|4080.1|4077.3|4079.5|4076.7|12
1605267110000|2020-11-13 11:31:50|4079.5|4076.7|4079.1|4076.3|4080.1|4077.3|4079.1|4076.3|8
1605267120000|2020-11-13 11:32:00|4079.6|4076.8|4079.5|4076.7|4079.6|4076.8|4079.1|4076.3|1
1605267130000|2020-11-13 11:32:10|4080.1|4077.3|4081|4078.2|4081.5|4078.7|4080.1|4077.3|12
1605267140000|2020-11-13 11:32:20|4081.1|4078.3|4081|4078.2|4081.1|4078.3|4080.9|4078.1|6
1605267150000|2020-11-13 11:32:30|4081.1|4078.3|4081.1|4078.3|4081.5|4078.7|4081|4078.2|5
1605267160000|2020-11-13 11:32:40|4081.5|4078.7|4081.5|4078.7|4081.5|4078.7|4081.1|4078.3|10
1605267170000|2020-11-13 11:32:50|4081.1|4078.3|4081.5|4078.7|4081.5|4078.7|4081.1|4078.3|3
1605267180000|2020-11-13 11:33:00|4081.9|4079.1|4083.1|4080.3|4083.1|4080.3|4081.9|4079.1|14
1605267190000|2020-11-13 11:33:10|4082.5|4079.7|4082.1|4079.3|4083.1|4080.3|4082.1|4079.3|14
1605267200000|2020-11-13 11:33:20|4082.2|4079.4|4083.1|4080.3|4083.1|4080.3|4082.2|4079.4|8
1605267210000|2020-11-13 11:33:30|4083.5|4080.7|4084.1|4081.3|4084.1|4081.3|4083.1|4080.3|43
1605267220000|2020-11-13 11:33:40|4083.9|4081.1|4084.1|4081.3|4084.1|4081.3|4083.5|4080.7|12
1605267230000|2020-11-13 11:33:50|4084|4081.2|4084.1|4081.3|4084.1|4081.3|4083.1|4080.3|10
1605267240000|2020-11-13 11:34:00|4083.9|4081.1|4084.1|4081.3|4084.1|4081.3|4083.9|4081.1|6
1605267250000|2020-11-13 11:34:10|4085.1|4082.3|4087.1|4084.3|4087.5|4084.7|4085.1|4082.3|64
1605267260000|2020-11-13 11:34:20|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.1|4084.3|7
1605267270000|2020-11-13 11:34:30|4087.1|4084.3|4087.5|4084.7|4087.5|4084.7|4087.1|4084.3|1
1605267280000|2020-11-13 11:34:40|4087.1|4084.3|4087.1|4084.3|4088.1|4085.3|4087.1|4084.3|25
1605267290000|2020-11-13 11:34:50|4087.3|4084.5|4086.1|4083.3|4087.3|4084.5|4085.5|4082.7|53
1605267300000|2020-11-13 11:35:00|4086.5|4083.7|4087.1|4084.3|4087.1|4084.3|4086.5|4083.7|13
1605267310000|2020-11-13 11:35:10|4086.5|4083.7|4087.1|4084.3|4087.1|4084.3|4086.1|4083.3|12
1605267320000|2020-11-13 11:35:20|||||||||1
1605267330000|2020-11-13 11:35:30|4087.2|4084.4|4088|4085.2|4088|4085.2|4087.2|4084.4|13
1605267340000|2020-11-13 11:35:40|4087.9|4085.1|4088.1|4085.3|4088.9|4086.1|4087.1|4084.3|27
1605267350000|2020-11-13 11:35:50|4087.9|4085.1|4087.1|4084.3|4087.9|4085.1|4087.1|4084.3|4
1605267360000|2020-11-13 11:36:00|4086.9|4084.1|4088.1|4085.3|4088.1|4085.3|4086.9|4084.1|9
1605267370000|2020-11-13 11:36:10|4087.6|4084.8|4087.5|4084.7|4088.1|4085.3|4087.5|4084.7|9
1605267380000|2020-11-13 11:36:20|4088|4085.2|4088.9|4086.1|4088.9|4086.1|4088|4085.2|4
1605267390000|2020-11-13 11:36:30|4089.1|4086.3|4090.1|4087.3|4090.1|4087.3|4089|4086.2|26
1605267400000|2020-11-13 11:36:40|4090|4087.2|4090.1|4087.3|4090.1|4087.3|4089.9|4087.1|8
1605267410000|2020-11-13 11:36:50|4090|4087.2|4089.5|4086.7|4090.1|4087.3|4089.5|4086.7|9
1605267420000|2020-11-13 11:37:00|4089.4|4086.6|4089.1|4086.3|4089.4|4086.6|4088.9|4086.1|17
1605267430000|2020-11-13 11:37:10|4089.5|4086.7|4089.5|4086.7|4089.9|4087.1|4089.1|4086.3|8
1605267440000|2020-11-13 11:37:20|4089.1|4086.3|4089.1|4086.3|4089.1|4086.3|4089|4086.2|8
1605267450000|2020-11-13 11:37:30|4089.5|4086.7|4090.1|4087.3|4090.1|4087.3|4089.5|4086.7|9
1605267460000|2020-11-13 11:37:40|4089.9|4087.1|4090.1|4087.3|4090.1|4087.3|4089.5|4086.7|7
1605267470000|2020-11-13 11:37:50|4090|4087.2|4089.1|4086.3|4090.1|4087.3|4089.1|4086.3|5
1605267480000|2020-11-13 11:38:00|4089|4086.2|4089.1|4086.3|4089.1|4086.3|4088.5|4085.7|2
1605267490000|2020-11-13 11:38:10|4088.9|4086.1|4088.1|4085.3|4088.9|4086.1|4088|4085.2|3
1605267500000|2020-11-13 11:38:20|4088|4085.2|4087.5|4084.7|4088.1|4085.3|4087.5|4084.7|0
1605267510000|2020-11-13 11:38:30|4087.1|4084.3|4087.1|4084.3|4087.1|4084.3|4087.1|4084.3|3
1605267520000|2020-11-13 11:38:40|4087.5|4084.7|4089.1|4086.3|4089.1|4086.3|4087.1|4084.3|12
1605267530000|2020-11-13 11:38:50|4089|4086.2|4088.5|4085.7|4089.1|4086.3|4088.1|4085.3|6
1605267540000|2020-11-13 11:39:00|4088.1|4085.3|4088|4085.2|4088.5|4085.7|4088|4085.2|9
1605267550000|2020-11-13 11:39:10|4087.9|4085.1|4087.1|4084.3|4087.9|4085.1|4087.1|4084.3|2
1605267560000|2020-11-13 11:39:20|4086.9|4084.1|4087.1|4084.3|4087.1|4084.3|4086.9|4084.1|7
1605267570000|2020-11-13 11:39:30|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|2
1605267580000|2020-11-13 11:39:40|4087.7|4084.9|4087.1|4084.3|4088.1|4085.3|4087.1|4084.3|9
1605267590000|2020-11-13 11:39:50|4087.5|4084.7|4087.1|4084.3|4088.1|4085.3|4087.1|4084.3|6
1605267600000|2020-11-13 11:40:00|4087.5|4084.7|4088.1|4085.3|4088.1|4085.3|4087.1|4084.3|11
1605267620000|2020-11-13 11:40:20|4087.1|4084.3|4087.1|4084.3|4087.1|4084.3|4087.1|4084.3|3
1605267630000|2020-11-13 11:40:30|4086.6|4083.8|4087.1|4084.3|4087.1|4084.3|4086.5|4083.7|3
1605267640000|2020-11-13 11:40:40|||||||||3
1605267660000|2020-11-13 11:41:00|4086.1|4083.3|4086.1|4083.3|4086.1|4083.3|4086.1|4083.3|37
1605267670000|2020-11-13 11:41:10|4086.5|4083.7|4087.1|4084.3|4087.1|4084.3|4086.1|4083.3|28
1605267680000|2020-11-13 11:41:20|||||||||14
1605267690000|2020-11-13 11:41:30|||||||||9
1605267700000|2020-11-13 11:41:40|||||||||22
1605267710000|2020-11-13 11:41:50|||||||||1
1605267720000|2020-11-13 11:42:00|||||||||1
1605267730000|2020-11-13 11:42:10|||||||||4
1605267740000|2020-11-13 11:42:20|||||||||9
1605267750000|2020-11-13 11:42:30|||||||||6
1605267770000|2020-11-13 11:42:50|||||||||14
1605267780000|2020-11-13 11:43:00|4087.3|4084.5|4088.1|4085.3|4088.1|4085.3|4087.3|4084.5|7
1605267790000|2020-11-13 11:43:10|||||||||1
1605267800000|2020-11-13 11:43:20|4087.9|4085.1|4087.1|4084.3|4087.9|4085.1|4087.1|4084.3|19
1605267810000|2020-11-13 11:43:30|||||||||4
1605267820000|2020-11-13 11:43:40|||||||||1
1605267830000|2020-11-13 11:43:50|||||||||2
1605267840000|2020-11-13 11:44:00|4086.7|4083.9|4086.6|4083.8|4086.7|4083.9|4086.1|4083.3|27
1605267850000|2020-11-13 11:44:10|4086.5|4083.7|4086.1|4083.3|4087.1|4084.3|4086.1|4083.3|8
1605267860000|2020-11-13 11:44:20|||||||||6
1605267870000|2020-11-13 11:44:30|4086|4083.2|4086.1|4083.3|4086.1|4083.3|4085.1|4082.3|49
1605267880000|2020-11-13 11:44:40|||||||||5
1605267890000|2020-11-13 11:44:50|4086|4083.2|4086.1|4083.3|4086.1|4083.3|4086|4083.2|4
1605267900000|2020-11-13 11:45:00|4086|4083.2|4086.1|4083.3|4086.1|4083.3|4086|4083.2|5
1605267910000|2020-11-13 11:45:10|4086|4083.2|4086.1|4083.3|4086.1|4083.3|4086|4083.2|6
1605267930000|2020-11-13 11:45:30|||||||||2
1605267950000|2020-11-13 11:45:50|||||||||38
1605267960000|2020-11-13 11:46:00|||||||||36
1605267970000|2020-11-13 11:46:10|||||||||1
1605267980000|2020-11-13 11:46:20|||||||||1
1605267990000|2020-11-13 11:46:30|4086.3|4083.5|4087.1|4084.3|4087.1|4084.3|4086.3|4083.5|53
1605268000000|2020-11-13 11:46:40|4086.1|4083.3|4086.1|4083.3|4086.1|4083.3|4086.1|4083.3|36
1605268010000|2020-11-13 11:46:50|4086.5|4083.7|4086.1|4083.3|4086.5|4083.7|4086.1|4083.3|1
1605268030000|2020-11-13 11:47:10|4087.1|4084.3|4087.1|4084.3|4087.1|4084.3|4087.1|4084.3|18
1605268040000|2020-11-13 11:47:20|||||||||2
1605268050000|2020-11-13 11:47:30|4086.5|4083.7|4087.1|4084.3|4087.1|4084.3|4086.5|4083.7|20
1605268060000|2020-11-13 11:47:40|||||||||3
1605268070000|2020-11-13 11:47:50|||||||||2
1605268080000|2020-11-13 11:48:00|4086.5|4083.7|4086.6|4083.8|4087.1|4084.3|4086.5|4083.7|70
1605268090000|2020-11-13 11:48:10|4086.7|4083.9|4087.1|4084.3|4087.1|4084.3|4086.5|4083.7|28
1605268100000|2020-11-13 11:48:20|4086.5|4083.7|4087.1|4084.3|4087.1|4084.3|4086.5|4083.7|6
1605268110000|2020-11-13 11:48:30|4087.3|4084.5|4088.1|4085.3|4088.1|4085.3|4087.3|4084.5|61
1605268120000|2020-11-13 11:48:40|4088.9|4086.1|4089.1|4086.3|4089.1|4086.3|4088.9|4086.1|42
1605268130000|2020-11-13 11:48:50|||||||||92
1605268140000|2020-11-13 11:49:00|4089.3|4086.5|4090.1|4087.3|4090.1|4087.3|4089.1|4086.3|54
1605268150000|2020-11-13 11:49:10|4090|4087.2|4089.1|4086.3|4090|4087.2|4089.1|4086.3|7
1605268160000|2020-11-13 11:49:20|||||||||2
1605268170000|2020-11-13 11:49:30|4090.1|4087.3|4090.1|4087.3|4090.1|4087.3|4090|4087.2|12
1605268180000|2020-11-13 11:49:40|4090|4087.2|4090.1|4087.3|4090.1|4087.3|4089.6|4086.8|16
1605268190000|2020-11-13 11:49:50|||||||||3
1605268200000|2020-11-13 11:50:00|||||||||17
1605268210000|2020-11-13 11:50:10|4090.5|4087.7|4091.1|4088.3|4091.5|4088.7|4090.5|4087.7|4
1605268220000|2020-11-13 11:50:20|4090.9|4088.1|4090.5|4087.7|4091|4088.2|4090.1|4087.3|11
1605268230000|2020-11-13 11:50:30|4090.1|4087.3|4090.5|4087.7|4090.5|4087.7|4090.1|4087.3|4
1605268240000|2020-11-13 11:50:40|4090.1|4087.3|4090.1|4087.3|4090.1|4087.3|4089.1|4086.3|28
1605268250000|2020-11-13 11:50:50|4090|4087.2|4084.1|4081.3|4090.1|4087.3|4083.1|4080.3|92
1605268260000|2020-11-13 11:51:00|4083.5|4080.7|4081.1|4078.3|4083.5|4080.7|4079.5|4076.7|114
1605268270000|2020-11-13 11:51:10|4080.9|4078.1|4081|4078.2|4082.1|4079.3|4080.1|4077.3|84
1605268280000|2020-11-13 11:51:20|4080.5|4077.7|4080.5|4077.7|4081.5|4078.7|4080.1|4077.3|26
1605268290000|2020-11-13 11:51:30|4080.1|4077.3|4081.1|4078.3|4081.1|4078.3|4080.1|4077.3|16
1605268300000|2020-11-13 11:51:40|4080.9|4078.1|4082.5|4079.7|4083.1|4080.3|4080.1|4077.3|39
1605268310000|2020-11-13 11:51:50|4082.9|4080.1|4082.1|4079.3|4083.1|4080.3|4082.1|4079.3|9
1605268320000|2020-11-13 11:52:00|4082.5|4079.7|4080.5|4077.7|4083.1|4080.3|4080.5|4077.7|31
1605268330000|2020-11-13 11:52:10|4081.1|4078.3|4079.1|4076.3|4081.1|4078.3|4078.1|4075.3|42
1605268340000|2020-11-13 11:52:20|4078.5|4075.7|4079.1|4076.3|4079.1|4076.3|4078.5|4075.7|36
1605268350000|2020-11-13 11:52:30|4079.3|4076.5|4079.1|4076.3|4079.5|4076.7|4079.1|4076.3|25
1605268360000|2020-11-13 11:52:40|4079.6|4076.8|4080.1|4077.3|4080.1|4077.3|4079.5|4076.7|12
1605268370000|2020-11-13 11:52:50|4079.6|4076.8|4080.1|4077.3|4080.1|4077.3|4079.5|4076.7|11
1605268380000|2020-11-13 11:53:00|4080.5|4077.7|4081.1|4078.3|4081.1|4078.3|4080.1|4077.3|29
1605268390000|2020-11-13 11:53:10|4080.5|4077.7|4081.1|4078.3|4081.1|4078.3|4080.1|4077.3|8
1605268400000|2020-11-13 11:53:20|4080.9|4078.1|4082.5|4079.7|4082.5|4079.7|4080.5|4077.7|9
1605268410000|2020-11-13 11:53:30|4082.1|4079.3|4083.1|4080.3|4083.5|4080.7|4082.1|4079.3|19
1605268420000|2020-11-13 11:53:40|||||||||6
1605268430000|2020-11-13 11:53:50|4083.5|4080.7|4083.1|4080.3|4084.1|4081.3|4083.1|4080.3|6
1605268440000|2020-11-13 11:54:00|4083.5|4080.7|4084.6|4081.8|4085|4082.2|4083.1|4080.3|10
1605268450000|2020-11-13 11:54:10|4084.5|4081.7|4083.6|4080.8|4085.1|4082.3|4083.5|4080.7|12
1605268460000|2020-11-13 11:54:20|4084.1|4081.3|4084.1|4081.3|4084.5|4081.7|4083.9|4081.1|6
1605268470000|2020-11-13 11:54:30|4083.5|4080.7|4083.6|4080.8|4084.1|4081.3|4083.1|4080.3|6
1605268480000|2020-11-13 11:54:40|4083.7|4080.9|4084.1|4081.3|4084.1|4081.3|4083.1|4080.3|5
1605268490000|2020-11-13 11:54:50|4083.9|4081.1|4083.1|4080.3|4084|4081.2|4083.1|4080.3|11
1605268500000|2020-11-13 11:55:00|4083.6|4080.8|4083.1|4080.3|4083.6|4080.8|4083.1|4080.3|3
1605268510000|2020-11-13 11:55:10|4083.5|4080.7|4082.1|4079.3|4083.6|4080.8|4082.1|4079.3|8
1605268520000|2020-11-13 11:55:20|4081.6|4078.8|4082.1|4079.3|4082.6|4079.8|4081.5|4078.7|8
1605268530000|2020-11-13 11:55:30|4082.5|4079.7|4084.1|4081.3|4084.1|4081.3|4082.1|4079.3|11
1605268540000|2020-11-13 11:55:40|4085.1|4082.3|4085.1|4082.3|4085.1|4082.3|4085.1|4082.3|1
1605268550000|2020-11-13 11:55:50|4086.1|4083.3|4087.1|4084.3|4087.1|4084.3|4086.1|4083.3|18
1605268560000|2020-11-13 11:56:00|4087.2|4084.4|4088.1|4085.3|4089.1|4086.3|4087.2|4084.4|26
1605268570000|2020-11-13 11:56:10|4087.6|4084.8|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|7
1605268580000|2020-11-13 11:56:20|4088.1|4085.3|4088.1|4085.3|4088.5|4085.7|4088.1|4085.3|0
1605268590000|2020-11-13 11:56:30|4087.5|4084.7|4088.1|4085.3|4088.1|4085.3|4087.1|4084.3|21
1605268600000|2020-11-13 11:56:40|||||||||3
1605268610000|2020-11-13 11:56:50|4089|4086.2|4088.6|4085.8|4089.1|4086.3|4088.2|4085.4|17
1605268620000|2020-11-13 11:57:00|4089.1|4086.3|4088.6|4085.8|4089.1|4086.3|4088.5|4085.7|7
1605268630000|2020-11-13 11:57:10|4088.5|4085.7|4088.1|4085.3|4089.1|4086.3|4088.1|4085.3|6
1605268640000|2020-11-13 11:57:20|4088.7|4085.9|4092.1|4089.3|4092.5|4089.7|4088.7|4085.9|299
1605268650000|2020-11-13 11:57:30|4092.5|4089.7|4092.5|4089.7|4093.9|4091.1|4092.1|4089.3|38
1605268660000|2020-11-13 11:57:40|4092.9|4090.1|4094.1|4091.3|4094.5|4091.7|4091.1|4088.3|54
1605268670000|2020-11-13 11:57:50|4093.9|4091.1|4094.6|4091.8|4094.6|4091.8|4093.1|4090.3|40
1605268680000|2020-11-13 11:58:00|4095.1|4092.3|4094.5|4091.7|4095.9|4093.1|4094.5|4091.7|66
1605268690000|2020-11-13 11:58:10|4094.7|4091.9|4094.6|4091.8|4095.1|4092.3|4094.5|4091.7|65
1605268700000|2020-11-13 11:58:20|4094.5|4091.7|4094.1|4091.3|4095.1|4092.3|4094.1|4091.3|28
1605268710000|2020-11-13 11:58:30|4093.9|4091.1|4094.1|4091.3|4094.1|4091.3|4093.6|4090.8|10
1605268720000|2020-11-13 11:58:40|4093.5|4090.7|4093.1|4090.3|4093.6|4090.8|4093.1|4090.3|8
1605268730000|2020-11-13 11:58:50|4093.5|4090.7|4093.5|4090.7|4093.6|4090.8|4093.1|4090.3|7
1605268740000|2020-11-13 11:59:00|4093.1|4090.3|4093.1|4090.3|4093.5|4090.7|4093.1|4090.3|3
1605268750000|2020-11-13 11:59:10|4092.9|4090.1|4093.1|4090.3|4094.1|4091.3|4091.1|4088.3|59
1605268760000|2020-11-13 11:59:20|4093|4090.2|4093.1|4090.3|4093.1|4090.3|4092.5|4089.7|3
1605268770000|2020-11-13 11:59:30|4092.9|4090.1|4094.1|4091.3|4094.1|4091.3|4092.9|4090.1|57
1605268780000|2020-11-13 11:59:40|4094.5|4091.7|4092.1|4089.3|4094.5|4091.7|4092|4089.2|21
1605268790000|2020-11-13 11:59:50|4091.5|4088.7|4092.5|4089.7|4093.1|4090.3|4091.1|4088.3|32
1605268800000|2020-11-13 12:00:00|4092.1|4089.3|4092.1|4089.3|4092.1|4089.3|4091.6|4088.8|12
1605268810000|2020-11-13 12:00:10|4092|4089.2|4091.5|4088.7|4092|4089.2|4090.1|4087.3|15
1605268820000|2020-11-13 12:00:20|4092.1|4089.3|4093.1|4090.3|4093.5|4090.7|4092.1|4089.3|16
1605268830000|2020-11-13 12:00:30|4093.5|4090.7|4093.1|4090.3|4094.1|4091.3|4093.1|4090.3|13
1605268840000|2020-11-13 12:00:40|4093|4090.2|4092.1|4089.3|4093.1|4090.3|4092.1|4089.3|4
1605268850000|2020-11-13 12:00:50|4091.5|4088.7|4092.1|4089.3|4093.1|4090.3|4091.1|4088.3|27
1605268860000|2020-11-13 12:01:00|4091.5|4088.7|4091.1|4088.3|4092.1|4089.3|4091.1|4088.3|13
1605268870000|2020-11-13 12:01:10|4090.9|4088.1|4090.9|4088.1|4091.1|4088.3|4090.5|4087.7|6
1605268880000|2020-11-13 12:01:20|4090.5|4087.7|4091.5|4088.7|4091.5|4088.7|4090.1|4087.3|11
1605268890000|2020-11-13 12:01:30|4091.1|4088.3|4088.1|4085.3|4091.1|4088.3|4088.1|4085.3|2402
1605268900000|2020-11-13 12:01:40|4087.1|4084.3|4088.1|4085.3|4088.5|4085.7|4087.1|4084.3|84
1605268910000|2020-11-13 12:01:50|4089.1|4086.3|4088.1|4085.3|4089.5|4086.7|4088.1|4085.3|21
1605268920000|2020-11-13 12:02:00|4088.5|4085.7|4087.1|4084.3|4088.5|4085.7|4086.5|4083.7|19
1605268930000|2020-11-13 12:02:10|4086.6|4083.8|4087.5|4084.7|4087.5|4084.7|4086.5|4083.7|30
1605268940000|2020-11-13 12:02:20|4087.1|4084.3|4087.1|4084.3|4087.5|4084.7|4087.1|4084.3|2
1605268950000|2020-11-13 12:02:30|4087.5|4084.7|4088|4085.2|4088.1|4085.3|4087.5|4084.7|7
1605268960000|2020-11-13 12:02:40|4087.5|4084.7|4087.5|4084.7|4088.1|4085.3|4087.5|4084.7|2
1605268970000|2020-11-13 12:02:50|4087.1|4084.3|4085.9|4083.1|4087.5|4084.7|4085.5|4082.7|23
1605268980000|2020-11-13 12:03:00|4085.5|4082.7|4085.5|4082.7|4086.1|4083.3|4085.1|4082.3|9
1605268990000|2020-11-13 12:03:10|4085.9|4083.1|4086.5|4083.7|4086.5|4083.7|4085.5|4082.7|3
1605269000000|2020-11-13 12:03:20|4086.6|4083.8|4087.1|4084.3|4087.5|4084.7|4086.5|4083.7|7
1605269010000|2020-11-13 12:03:30|4086.5|4083.7|4086.1|4083.3|4087.1|4084.3|4085.9|4083.1|13
1605269020000|2020-11-13 12:03:40|4086|4083.2|4085.1|4082.3|4086.1|4083.3|4085.1|4082.3|7
1605269030000|2020-11-13 12:03:50|4084.9|4082.1|4085|4082.2|4085|4082.2|4084.5|4081.7|17
1605269040000|2020-11-13 12:04:00|4084.9|4082.1|4083.5|4080.7|4084.9|4082.1|4082.1|4079.3|39
1605269050000|2020-11-13 12:04:10|4083.1|4080.3|4079.5|4076.7|4083.1|4080.3|4079.1|4076.3|78
1605269060000|2020-11-13 12:04:20|4079.1|4076.3|4077.1|4074.3|4079.1|4076.3|4076.5|4073.7|63
1605269070000|2020-11-13 12:04:30|4077.5|4074.7|4079.1|4076.3|4079.1|4076.3|4077.1|4074.3|55
1605269080000|2020-11-13 12:04:40|4079.5|4076.7|4077.5|4074.7|4079.9|4077.1|4077.1|4074.3|24
1605269090000|2020-11-13 12:04:50|4078|4075.2|4077|4074.2|4078|4075.2|4076.9|4074.1|17
1605269100000|2020-11-13 12:05:00|4076.9|4074.1|4077.5|4074.7|4078.5|4075.7|4076.9|4074.1|41
1605269110000|2020-11-13 12:05:10|4077.9|4075.1|4076.9|4074.1|4077.9|4075.1|4076.1|4073.3|36
1605269120000|2020-11-13 12:05:20|4077|4074.2|4077.1|4074.3|4077.5|4074.7|4076.1|4073.3|42
1605269130000|2020-11-13 12:05:30|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4077.1|4074.3|11
1605269140000|2020-11-13 12:05:40|4078|4075.2|4077.1|4074.3|4078.1|4075.3|4077.1|4074.3|30
1605269150000|2020-11-13 12:05:50|4076.9|4074.1|4077|4074.2|4077.1|4074.3|4076.1|4073.3|16
1605269160000|2020-11-13 12:06:00|4076.9|4074.1|4074.1|4071.3|4076.9|4074.1|4073.1|4070.3|111
1605269170000|2020-11-13 12:06:10|4073.5|4070.7|4072.1|4069.3|4074|4071.2|4071.1|4068.3|86
1605269180000|2020-11-13 12:06:20|4072.5|4069.7|4071.1|4068.3|4073.5|4070.7|4070.9|4068.1|177
1605269190000|2020-11-13 12:06:30|4070.9|4068.1|4071.1|4068.3|4072.1|4069.3|4070.1|4067.3|73
1605269200000|2020-11-13 12:06:40|4071.5|4068.7|4071.1|4068.3|4071.5|4068.7|4070.1|4067.3|66
1605269210000|2020-11-13 12:06:50|4071.3|4068.5|4072.5|4069.7|4072.5|4069.7|4071.3|4068.5|16
1605269220000|2020-11-13 12:07:00|4072.1|4069.3|4072.1|4069.3|4072.1|4069.3|4071.1|4068.3|46
1605269230000|2020-11-13 12:07:10|4071.1|4068.3|4071.1|4068.3|4071.1|4068.3|4070.1|4067.3|56
1605269240000|2020-11-13 12:07:20|4071.5|4068.7|4071.5|4068.7|4072.1|4069.3|4071.1|4068.3|15
1605269250000|2020-11-13 12:07:30|4071.1|4068.3|4071.1|4068.3|4071.1|4068.3|4070.5|4067.7|18
1605269260000|2020-11-13 12:07:40|4071.3|4068.5|4072.5|4069.7|4073.1|4070.3|4071.3|4068.5|45
1605269270000|2020-11-13 12:07:50|4072.1|4069.3|4071.1|4068.3|4072.5|4069.7|4071.1|4068.3|13
1605269280000|2020-11-13 12:08:00|4072.1|4069.3|4072.1|4069.3|4072.7|4069.9|4071.1|4068.3|67
1605269290000|2020-11-13 12:08:10|4072.6|4069.8|4071.5|4068.7|4073.1|4070.3|4071.5|4068.7|27
1605269300000|2020-11-13 12:08:20|4071.6|4068.8|4072.1|4069.3|4072.1|4069.3|4071.5|4068.7|12
1605269310000|2020-11-13 12:08:30|4072|4069.2|4071.5|4068.7|4072|4069.2|4071.1|4068.3|17
1605269320000|2020-11-13 12:08:40|4071.1|4068.3|4072.1|4069.3|4072.1|4069.3|4071.1|4068.3|6
1605269330000|2020-11-13 12:08:50|4071.7|4068.9|4072.1|4069.3|4072.1|4069.3|4071.1|4068.3|4
1605269340000|2020-11-13 12:09:00|||||||||7
1605269350000|2020-11-13 12:09:10|4071.9|4069.1|4073.5|4070.7|4074.5|4071.7|4071.5|4068.7|63
1605269360000|2020-11-13 12:09:20|4073.1|4070.3|4074.1|4071.3|4074.5|4071.7|4073.1|4070.3|12
1605269370000|2020-11-13 12:09:30|4074.5|4071.7|4072.6|4069.8|4074.5|4071.7|4072.1|4069.3|38
1605269380000|2020-11-13 12:09:40|4072.7|4069.9|4072.5|4069.7|4073.1|4070.3|4072.5|4069.7|12
1605269390000|2020-11-13 12:09:50|4072.1|4069.3|4071.5|4068.7|4072.1|4069.3|4071.1|4068.3|13
1605269400000|2020-11-13 12:10:00|4072|4069.2|4072|4069.2|4072|4069.2|4071.1|4068.3|4
1605269410000|2020-11-13 12:10:10|4071.5|4068.7|4070.5|4067.7|4072|4069.2|4070.1|4067.3|47
1605269420000|2020-11-13 12:10:20|4071.1|4068.3|4071.5|4068.7|4072|4069.2|4071|4068.2|10
1605269430000|2020-11-13 12:10:30|4072|4069.2|4072.1|4069.3|4073|4070.2|4071.1|4068.3|15
1605269440000|2020-11-13 12:10:40|4072.5|4069.7|4073.5|4070.7|4073.5|4070.7|4072.5|4069.7|6
1605269450000|2020-11-13 12:10:50|4073.1|4070.3|4074.1|4071.3|4074.1|4071.3|4073.1|4070.3|9
1605269460000|2020-11-13 12:11:00|4073.5|4070.7|4073|4070.2|4073.5|4070.7|4072.6|4069.8|18
1605269470000|2020-11-13 12:11:10|4072.6|4069.8|4073.1|4070.3|4073.1|4070.3|4072.5|4069.7|4
1605269480000|2020-11-13 12:11:20|4073|4070.2|4073.5|4070.7|4074|4071.2|4073|4070.2|4
1605269490000|2020-11-13 12:11:30|4074|4071.2|4072.1|4069.3|4074|4071.2|4072.1|4069.3|9
1605269500000|2020-11-13 12:11:40|4072.5|4069.7|4072.5|4069.7|4073.1|4070.3|4072.5|4069.7|7
1605269510000|2020-11-13 12:11:50|4072.6|4069.8|4071.5|4068.7|4072.6|4069.8|4071.5|4068.7|11
1605269520000|2020-11-13 12:12:00|4071.1|4068.3|4071|4068.2|4071.1|4068.3|4071|4068.2|21
1605269530000|2020-11-13 12:12:10|4070.5|4067.7|4071|4068.2|4071.1|4068.3|4070.1|4067.3|26
1605269540000|2020-11-13 12:12:20|4070.1|4067.3|4071.1|4068.3|4071.5|4068.7|4070.1|4067.3|19
1605269550000|2020-11-13 12:12:30|4071.5|4068.7|4071.1|4068.3|4072.5|4069.7|4071.1|4068.3|12
1605269560000|2020-11-13 12:12:40|4071.5|4068.7|4071|4068.2|4071.5|4068.7|4070.5|4067.7|5
1605269570000|2020-11-13 12:12:50|4071.1|4068.3|4070.6|4067.8|4071.1|4068.3|4070.1|4067.3|8
1605269580000|2020-11-13 12:13:00|4071.1|4068.3|4072.1|4069.3|4072.1|4069.3|4071.1|4068.3|15
1605269590000|2020-11-13 12:13:10|4072.5|4069.7|4073.5|4070.7|4073.5|4070.7|4072.5|4069.7|13
1605269600000|2020-11-13 12:13:20|4073.1|4070.3|4073.1|4070.3|4073.5|4070.7|4073.1|4070.3|0
1605269610000|2020-11-13 12:13:30|4072.1|4069.3|4072.5|4069.7|4073|4070.2|4072.1|4069.3|25
1605269620000|2020-11-13 12:13:40|4073|4070.2|4072.5|4069.7|4073|4070.2|4071.5|4068.7|14
1605269630000|2020-11-13 12:13:50|4073|4070.2|4073.5|4070.7|4073.5|4070.7|4072.5|4069.7|12
1605269640000|2020-11-13 12:14:00|4074|4071.2|4073.1|4070.3|4074|4071.2|4072.5|4069.7|8
1605269650000|2020-11-13 12:14:10|4073.2|4070.4|4074|4071.2|4075.1|4072.3|4073.2|4070.4|24
1605269660000|2020-11-13 12:14:20|4073.6|4070.8|4072.5|4069.7|4073.6|4070.8|4072.5|4069.7|3
1605269670000|2020-11-13 12:14:30|4072.1|4069.3|4072.5|4069.7|4072.5|4069.7|4072.1|4069.3|4
1605269680000|2020-11-13 12:14:40|4072.1|4069.3|4072.6|4069.8|4072.6|4069.8|4072.1|4069.3|5
1605269690000|2020-11-13 12:14:50|4072.5|4069.7|4072.1|4069.3|4074|4071.2|4072|4069.2|5
1605269700000|2020-11-13 12:15:00|4072.5|4069.7|4070.5|4067.7|4072.5|4069.7|4070.5|4067.7|13
1605269710000|2020-11-13 12:15:10|4070.1|4067.3|4072.1|4069.3|4072.1|4069.3|4070.1|4067.3|56
1605269720000|2020-11-13 12:15:20|4072|4069.2|4072.1|4069.3|4072.1|4069.3|4071.5|4068.7|16
1605269730000|2020-11-13 12:15:30|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|10
1605269740000|2020-11-13 12:15:40|4073.5|4070.7|4073.1|4070.3|4073.5|4070.7|4073.1|4070.3|2
1605269750000|2020-11-13 12:15:50|4072.5|4069.7|4072.5|4069.7|4072.6|4069.8|4072.5|4069.7|10
1605269760000|2020-11-13 12:16:00|4072.1|4069.3|4072.1|4069.3|4072.1|4069.3|4072.1|4069.3|6
1605269770000|2020-11-13 12:16:10|4072.5|4069.7|4076.1|4073.3|4076.1|4073.3|4072.5|4069.7|17
1605269780000|2020-11-13 12:16:20|4076.2|4073.4|4077|4074.2|4077|4074.2|4076.2|4073.4|26
1605269790000|2020-11-13 12:16:30|4076.5|4073.7|4076.5|4073.7|4077|4074.2|4076.1|4073.3|9
1605269800000|2020-11-13 12:16:40|4076.6|4073.8|4076.1|4073.3|4076.6|4073.8|4075.1|4072.3|12
1605269810000|2020-11-13 12:16:50|4076|4073.2|4076.5|4073.7|4077.1|4074.3|4075.5|4072.7|15
1605269820000|2020-11-13 12:17:00|4076.6|4073.8|4076.1|4073.3|4077.1|4074.3|4076.1|4073.3|9
1605269830000|2020-11-13 12:17:10|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|4077.1|4074.3|3
1605269840000|2020-11-13 12:17:20|4077.5|4074.7|4077|4074.2|4077.5|4074.7|4076.5|4073.7|3342
1605269850000|2020-11-13 12:17:30|4076|4073.2|4076|4073.2|4076|4073.2|4074|4071.2|73
1605269860000|2020-11-13 12:17:40|4075.8|4073|4075|4072.2|4076|4073.2|4075|4072.2|8
1605269870000|2020-11-13 12:17:50|4075.4|4072.6|4076.5|4073.7|4077|4074.2|4075.4|4072.6|23
1605269880000|2020-11-13 12:18:00|4077|4074.2|4076.8|4074|4077|4074.2|4076.8|4074|1
1605269890000|2020-11-13 12:18:10|4077|4074.2|4077|4074.2|4077|4074.2|4077|4074.2|4
1605269900000|2020-11-13 12:18:20|4077.4|4074.6|4077|4074.2|4078.4|4075.6|4077|4074.2|21
1605269910000|2020-11-13 12:18:30|4077.4|4074.6|4077|4074.2|4077.8|4075|4077|4074.2|5
1605269920000|2020-11-13 12:18:40|4077.8|4075|4082.4|4079.6|4082.9|4080.1|4077.8|4075|67
1605269930000|2020-11-13 12:18:50|4082|4079.2|4082.4|4079.6|4082.8|4080|4081|4078.2|34
1605269940000|2020-11-13 12:19:00|4082.8|4080|4081.8|4079|4082.8|4080|4081.8|4079|39
1605269950000|2020-11-13 12:19:10|4082|4079.2|4081.4|4078.6|4082.4|4079.6|4081|4078.2|72
1605269960000|2020-11-13 12:19:20|4081|4078.2|4081.9|4079.1|4082|4079.2|4081|4078.2|13
1605269970000|2020-11-13 12:19:30|4081.5|4078.7|4082|4079.2|4082|4079.2|4081.5|4078.7|10
1605269980000|2020-11-13 12:19:40|4082.4|4079.6|4082|4079.2|4083|4080.2|4082|4079.2|3
1605269990000|2020-11-13 12:19:50|||||||||9
1605270000000|2020-11-13 12:20:00|4082.1|4079.3|4082|4079.2|4083|4080.2|4082|4079.2|19
1605270010000|2020-11-13 12:20:10|4082.4|4079.6|4082.4|4079.6|4082.4|4079.6|4082|4079.2|7
1605270020000|2020-11-13 12:20:20|4082|4079.2|4080.4|4077.6|4082|4079.2|4080|4077.2|23
1605270030000|2020-11-13 12:20:30|4080|4077.2|4084.4|4081.6|4084.4|4081.6|4080|4077.2|130
1605270040000|2020-11-13 12:20:40|4084.8|4082|4084|4081.2|4085|4082.2|4084|4081.2|32
1605270050000|2020-11-13 12:20:50|4083.8|4081|4083|4080.2|4083.8|4081|4083|4080.2|23
1605270060000|2020-11-13 12:21:00|4083.4|4080.6|4084|4081.2|4084|4081.2|4083.4|4080.6|17
1605270070000|2020-11-13 12:21:10|4083.9|4081.1|4083|4080.2|4084|4081.2|4083|4080.2|22
1605270080000|2020-11-13 12:21:20|4083.5|4080.7|4083.5|4080.7|4084|4081.2|4083.4|4080.6|5
1605270090000|2020-11-13 12:21:30|4084|4081.2|4084|4081.2|4084|4081.2|4083|4080.2|4
1605270100000|2020-11-13 12:21:40|4083.9|4081.1|4084|4081.2|4084|4081.2|4083|4080.2|10
1605270110000|2020-11-13 12:21:50|4083.9|4081.1|4083|4080.2|4083.9|4081.1|4083|4080.2|7
1605270120000|2020-11-13 12:22:00|4082.9|4080.1|4083|4080.2|4083|4080.2|4082.9|4080.1|1
1605270130000|2020-11-13 12:22:10|4083.4|4080.6|4083|4080.2|4084|4081.2|4083|4080.2|11
1605270140000|2020-11-13 12:22:20|||||||||1
1605270150000|2020-11-13 12:22:30|||||||||1
1605270160000|2020-11-13 12:22:40|4082.8|4080|4082|4079.2|4082.8|4080|4082|4079.2|3
1605270170000|2020-11-13 12:22:50|4082.4|4079.6|4083|4080.2|4083|4080.2|4082.4|4079.6|6
1605270180000|2020-11-13 12:23:00|4082.9|4080.1|4083|4080.2|4083|4080.2|4082.4|4079.6|8
1605270190000|2020-11-13 12:23:10|4083.1|4080.3|4085|4082.2|4085|4082.2|4083|4080.2|21
1605270200000|2020-11-13 12:23:20|||||||||7
1605270210000|2020-11-13 12:23:30|4084.5|4081.7|4084.9|4082.1|4085|4082.2|4084.5|4081.7|19
1605270220000|2020-11-13 12:23:40|4085|4082.2|4084.4|4081.6|4085|4082.2|4084|4081.2|8
1605270230000|2020-11-13 12:23:50|4084|4081.2|4085|4082.2|4085.4|4082.6|4084|4081.2|16
1605270240000|2020-11-13 12:24:00|4084.9|4082.1|4084.5|4081.7|4085|4082.2|4084.4|4081.6|25
1605270250000|2020-11-13 12:24:10|4084.4|4081.6|4085|4082.2|4085.4|4082.6|4084.4|4081.6|4
1605270260000|2020-11-13 12:24:20|4085.4|4082.6|4085|4082.2|4085.4|4082.6|4085|4082.2|2
1605270270000|2020-11-13 12:24:30|||||||||3
1605270280000|2020-11-13 12:24:40|4085.1|4082.3|4085.4|4082.6|4086|4083.2|4085.1|4082.3|13
1605270290000|2020-11-13 12:24:50|4085.5|4082.7|4085|4082.2|4086|4083.2|4085|4082.2|7
1605270300000|2020-11-13 12:25:00|4085.1|4082.3|4086|4083.2|4086|4083.2|4085.1|4082.3|7
1605270310000|2020-11-13 12:25:10|4085.8|4083|4085.9|4083.1|4086|4083.2|4085.5|4082.7|26
1605270320000|2020-11-13 12:25:20|4086|4083.2|4086|4083.2|4086|4083.2|4085.9|4083.1|0
1605270330000|2020-11-13 12:25:30|4087|4084.2|4087|4084.2|4088|4085.2|4087|4084.2|37
1605270340000|2020-11-13 12:25:40|4086.9|4084.1|4087|4084.2|4087|4084.2|4086.8|4084|29
1605270350000|2020-11-13 12:25:50|4086.8|4084|4086.4|4083.6|4087|4084.2|4086|4083.2|20
1605270360000|2020-11-13 12:26:00|4086.5|4083.7|4086|4083.2|4087|4084.2|4086|4083.2|8
1605270370000|2020-11-13 12:26:10|4085.8|4083|4085.4|4082.6|4086|4083.2|4085|4082.2|7
1605270380000|2020-11-13 12:26:20|4085|4082.2|4084|4081.2|4085|4082.2|4084|4081.2|6
1605270390000|2020-11-13 12:26:30|4083.9|4081.1|4084|4081.2|4084|4081.2|4083.9|4081.1|38
1605270400000|2020-11-13 12:26:40|4084.5|4081.7|4084.5|4081.7|4084.5|4081.7|4084.5|4081.7|6
1605270410000|2020-11-13 12:26:50|4085|4082.2|4085.4|4082.6|4086|4083.2|4085|4082.2|21
1605270420000|2020-11-13 12:27:00|4085.5|4082.7|4083|4080.2|4085.5|4082.7|4083|4080.2|16
1605270430000|2020-11-13 12:27:10|4083.4|4080.6|4082|4079.2|4083.4|4080.6|4082|4079.2|7
1605270440000|2020-11-13 12:27:20|4083|4080.2|4084|4081.2|4084|4081.2|4082|4079.2|17
1605270450000|2020-11-13 12:27:30|||||||||1
1605270460000|2020-11-13 12:27:40|4083.8|4081|4083.9|4081.1|4083.9|4081.1|4083.4|4080.6|8
1605270470000|2020-11-13 12:27:50|4083.8|4081|4084|4081.2|4084|4081.2|4083.4|4080.6|4
1605270480000|2020-11-13 12:28:00|||||||||2
1605270490000|2020-11-13 12:28:10|4083.4|4080.6|4083|4080.2|4084|4081.2|4083|4080.2|9
1605270500000|2020-11-13 12:28:20|4082.9|4080.1|4083|4080.2|4083.5|4080.7|4082.5|4079.7|3
1605270510000|2020-11-13 12:28:30|4082.4|4079.6|4083|4080.2|4083|4080.2|4082|4079.2|4
1605270520000|2020-11-13 12:28:40|4082.5|4079.7|4082|4079.2|4083|4080.2|4082|4079.2|5
1605270530000|2020-11-13 12:28:50|4082.4|4079.6|4082|4079.2|4082.4|4079.6|4081|4078.2|9
1605270540000|2020-11-13 12:29:00|4081|4078.2|4082|4079.2|4083|4080.2|4081|4078.2|13
1605270550000|2020-11-13 12:29:10|4082.4|4079.6|4082.4|4079.6|4082.4|4079.6|4082.4|4079.6|1
1605270560000|2020-11-13 12:29:20|4082.5|4079.7|4083|4080.2|4083|4080.2|4082.4|4079.6|7
1605270570000|2020-11-13 12:29:30|4082.8|4080|4083.5|4080.7|4083.8|4081|4082.4|4079.6|9
1605270580000|2020-11-13 12:29:40|4083.6|4080.8|4083.4|4080.6|4084|4081.2|4083.4|4080.6|4
1605270590000|2020-11-13 12:29:50|4083|4080.2|4083.5|4080.7|4084|4081.2|4083|4080.2|3
1605270600000|2020-11-13 12:30:00|4083.4|4080.6|4085|4082.2|4086|4083.2|4083|4080.2|20
1605270610000|2020-11-13 12:30:10|4084.8|4082|4085|4082.2|4085|4082.2|4084|4081.2|9
1605270620000|2020-11-13 12:30:20|4086|4083.2|4085.5|4082.7|4086|4083.2|4085.4|4082.6|9
1605270630000|2020-11-13 12:30:30|4085.6|4082.8|4085|4082.2|4086|4083.2|4085|4082.2|4
1605270640000|2020-11-13 12:30:40|4084.8|4082|4085|4082.2|4085|4082.2|4084.4|4081.6|8
1605270650000|2020-11-13 12:30:50|4084.9|4082.1|4085|4082.2|4085|4082.2|4084.5|4081.7|2
1605270660000|2020-11-13 12:31:00|4084.5|4081.7|4084|4081.2|4085|4082.2|4083.5|4080.7|15
1605270670000|2020-11-13 12:31:10|4083.4|4080.6|4084|4081.2|4084.4|4081.6|4083|4080.2|50
1605270680000|2020-11-13 12:31:20|4084.4|4081.6|4084|4081.2|4084.4|4081.6|4083.9|4081.1|0
1605270690000|2020-11-13 12:31:30|4083.9|4081.1|4084|4081.2|4084|4081.2|4083.9|4081.1|0
1605270700000|2020-11-13 12:31:40|4084.4|4081.6|4085|4082.2|4086|4083.2|4084.4|4081.6|19
1605270710000|2020-11-13 12:31:50|4086|4083.2|4085|4082.2|4086|4083.2|4085|4082.2|17
1605270720000|2020-11-13 12:32:00|4084.9|4082.1|4084|4081.2|4085|4082.2|4084|4081.2|21
1605270730000|2020-11-13 12:32:10|4083|4080.2|4082|4079.2|4083|4080.2|4082|4079.2|14
1605270740000|2020-11-13 12:32:20|4081.8|4079|4081|4078.2|4081.8|4079|4081|4078.2|13
1605270750000|2020-11-13 12:32:30|4080.9|4078.1|4081|4078.2|4081|4078.2|4080.9|4078.1|3
1605270760000|2020-11-13 12:32:40|4080|4077.2|4080|4077.2|4080|4077.2|4080|4077.2|37
1605270770000|2020-11-13 12:32:50|4080.1|4077.3|4080|4077.2|4081|4078.2|4080|4077.2|18
1605270780000|2020-11-13 12:33:00|4079.8|4077|4079|4076.2|4079.8|4077|4079|4076.2|6
1605270790000|2020-11-13 12:33:10|4078.8|4076|4079|4076.2|4079|4076.2|4078|4075.2|14
1605270800000|2020-11-13 12:33:20|4079.4|4076.6|4080|4077.2|4080|4077.2|4079.4|4076.6|15
1605270810000|2020-11-13 12:33:30|4079.9|4077.1|4080|4077.2|4080|4077.2|4079.4|4076.6|2
1605270820000|2020-11-13 12:33:40|4079.8|4077|4079|4076.2|4080|4077.2|4079|4076.2|9
1605270830000|2020-11-13 12:33:50|4079.4|4076.6|4080|4077.2|4080|4077.2|4079.4|4076.6|6
1605270840000|2020-11-13 12:34:00|4079.9|4077.1|4079|4076.2|4079.9|4077.1|4078|4075.2|18
1605270850000|2020-11-13 12:34:10|4080.1|4077.3|4082|4079.2|4082|4079.2|4080.1|4077.3|23
1605270860000|2020-11-13 12:34:20|4082.1|4079.3|4083|4080.2|4083|4080.2|4082.1|4079.3|7
1605270870000|2020-11-13 12:34:30|4082.8|4080|4082|4079.2|4082.8|4080|4082|4079.2|5
1605270880000|2020-11-13 12:34:40|4081.5|4078.7|4081.5|4078.7|4082|4079.2|4081.5|4078.7|7
1605270890000|2020-11-13 12:34:50|4081.4|4078.6|4080.4|4077.6|4081.4|4078.6|4080|4077.2|2
1605270900000|2020-11-13 12:35:00|4080|4077.2|4079.9|4077.1|4080|4077.2|4079.4|4076.6|12
1605270910000|2020-11-13 12:35:10|4079.8|4077|4079.4|4076.6|4080|4077.2|4079|4076.2|9
1605270920000|2020-11-13 12:35:20|4079|4076.2|4080|4077.2|4080|4077.2|4079|4076.2|4
1605270930000|2020-11-13 12:35:30|4079.8|4077|4079.4|4076.6|4079.8|4077|4079|4076.2|6
1605270940000|2020-11-13 12:35:40|4079.5|4076.7|4079.4|4076.6|4079.5|4076.7|4079|4076.2|0
1605270950000|2020-11-13 12:35:50|4079|4076.2|4079|4076.2|4079|4076.2|4078.4|4075.6|5
1605270960000|2020-11-13 12:36:00|4078.8|4076|4078|4075.2|4079|4076.2|4078|4075.2|32
1605270970000|2020-11-13 12:36:10|4078.4|4075.6|4078.4|4075.6|4078.4|4075.6|4077.5|4074.7|9
1605270980000|2020-11-13 12:36:20|4078|4075.2|4078|4075.2|4078|4075.2|4077.4|4074.6|9
1605270990000|2020-11-13 12:36:30|4077.9|4075.1|4078.4|4075.6|4078.4|4075.6|4077.9|4075.1|7
1605271000000|2020-11-13 12:36:40|4078|4075.2|4078|4075.2|4078|4075.2|4078|4075.2|6
1605271010000|2020-11-13 12:36:50|4077.8|4075|4078|4075.2|4078|4075.2|4077.8|4075|13
1605271020000|2020-11-13 12:37:00|4077.8|4075|4078|4075.2|4078|4075.2|4077|4074.2|17
1605271030000|2020-11-13 12:37:10|4077.8|4075|4077.4|4074.6|4078|4075.2|4077.4|4074.6|17
1605271040000|2020-11-13 12:37:20|4077|4074.2|4076.9|4074.1|4077.4|4074.6|4076.9|4074.1|12
1605271050000|2020-11-13 12:37:30|4076.8|4074|4076.9|4074.1|4077|4074.2|4076.8|4074|5
1605271060000|2020-11-13 12:37:40|4076.8|4074|4077|4074.2|4077|4074.2|4076.8|4074|4
1605271070000|2020-11-13 12:37:50|4076.8|4074|4076.4|4073.6|4077|4074.2|4076.4|4073.6|3
1605271080000|2020-11-13 12:38:00|4076|4073.2|4077|4074.2|4077|4074.2|4075.9|4073.1|9
1605271090000|2020-11-13 12:38:10|4076.9|4074.1|4076.4|4073.6|4076.9|4074.1|4076.4|4073.6|10
1605271100000|2020-11-13 12:38:20|4076|4073.2|4076|4073.2|4076|4073.2|4076|4073.2|1
1605271110000|2020-11-13 12:38:30|||||||||1
1605271120000|2020-11-13 12:38:40|4077|4074.2|4077|4074.2|4077|4074.2|4076.4|4073.6|9
1605271130000|2020-11-13 12:38:50|4076.9|4074.1|4076.9|4074.1|4077|4074.2|4076.8|4074|3
1605271140000|2020-11-13 12:39:00|4076.8|4074|4077.4|4074.6|4077.4|4074.6|4076.8|4074|4
1605271150000|2020-11-13 12:39:10|4076.9|4074.1|4076|4073.2|4076.9|4074.1|4076|4073.2|18
1605271160000|2020-11-13 12:39:20|4075.9|4073.1|4076|4073.2|4076|4073.2|4075.9|4073.1|10
1605271170000|2020-11-13 12:39:30|||||||||19
1605271180000|2020-11-13 12:39:40|4077|4074.2|4077|4074.2|4077|4074.2|4077|4074.2|16
1605271190000|2020-11-13 12:39:50|||||||||7
1605271200000|2020-11-13 12:40:00|4077.4|4074.6|4077.5|4074.7|4078.8|4076|4077.4|4074.6|43
1605271210000|2020-11-13 12:40:10|4077.4|4074.6|4076.9|4074.1|4077.4|4074.6|4076.8|4074|13
1605271220000|2020-11-13 12:40:20|4077|4074.2|4077|4074.2|4077|4074.2|4076.9|4074.1|10
1605271230000|2020-11-13 12:40:30|4076.8|4074|4076.9|4074.1|4076.9|4074.1|4076.4|4073.6|4
1605271240000|2020-11-13 12:40:40|4077|4074.2|4076.9|4074.1|4077|4074.2|4076|4073.2|7
1605271250000|2020-11-13 12:40:50|4076.8|4074|4079.4|4076.6|4079.4|4076.6|4076.8|4074|13
1605271260000|2020-11-13 12:41:00|4079|4076.2|4079.4|4076.6|4080|4077.2|4079|4076.2|101
1605271270000|2020-11-13 12:41:10|4080|4077.2|4079.8|4077|4080|4077.2|4079.8|4077|8
1605271280000|2020-11-13 12:41:20|4079.4|4076.6|4080|4077.2|4080|4077.2|4079.4|4076.6|4
1605271290000|2020-11-13 12:41:30|4079.8|4077|4079|4076.2|4079.8|4077|4079|4076.2|1
1605271300000|2020-11-13 12:41:40|4079.4|4076.6|4078|4075.2|4079.4|4076.6|4078|4075.2|8
1605271310000|2020-11-13 12:41:50|4077.8|4075|4078|4075.2|4078|4075.2|4077.4|4074.6|14
1605271320000|2020-11-13 12:42:00|4077.8|4075|4077.9|4075.1|4078|4075.2|4077|4074.2|32
1605271330000|2020-11-13 12:42:10|4078|4075.2|4077.4|4074.6|4078|4075.2|4077|4074.2|4
1605271340000|2020-11-13 12:42:20|4077|4074.2|4078.4|4075.6|4078.4|4075.6|4077|4074.2|7
1605271350000|2020-11-13 12:42:30|4078|4075.2|4078|4075.2|4079|4076.2|4078|4075.2|25
1605271360000|2020-11-13 12:42:40|4078.4|4075.6|4078|4075.2|4078.4|4075.6|4078|4075.2|1
1605271370000|2020-11-13 12:42:50|4077.9|4075.1|4077|4074.2|4077.9|4075.1|4077|4074.2|7
1605271380000|2020-11-13 12:43:00|4077.4|4074.6|4077|4074.2|4078|4075.2|4077|4074.2|10
1605271390000|2020-11-13 12:43:10|4078|4075.2|4078|4075.2|4078|4075.2|4077.9|4075.1|20
1605271400000|2020-11-13 12:43:20|4077|4074.2|4077|4074.2|4077.4|4074.6|4077|4074.2|8
1605271410000|2020-11-13 12:43:30|4077.4|4074.6|4077|4074.2|4077.4|4074.6|4077|4074.2|1
1605271420000|2020-11-13 12:43:40|4077.4|4074.6|4078.4|4075.6|4078.9|4076.1|4077.4|4074.6|20
1605271430000|2020-11-13 12:43:50|4078.9|4076.1|4076|4073.2|4078.9|4076.1|4076|4073.2|48
1605271440000|2020-11-13 12:44:00|4075.8|4073|4074.4|4071.6|4075.8|4073|4074.4|4071.6|30
1605271450000|2020-11-13 12:44:10|4074|4071.2|4074.4|4071.6|4074.4|4071.6|4074|4071.2|9
1605271460000|2020-11-13 12:44:20|4074|4071.2|4074|4071.2|4074.4|4071.6|4074|4071.2|11
1605271470000|2020-11-13 12:44:30|||||||||14
1605271480000|2020-11-13 12:44:40|4074.4|4071.6|4074.8|4072|4075|4072.2|4074.4|4071.6|15
1605271490000|2020-11-13 12:44:50|4074.4|4071.6|4073|4070.2|4074.8|4072|4073|4070.2|11
1605271500000|2020-11-13 12:45:00|4072.4|4069.6|4072.9|4070.1|4073|4070.2|4071|4068.2|61
1605271510000|2020-11-13 12:45:10|4073|4070.2|4072.9|4070.1|4073|4070.2|4072|4069.2|8
1605271520000|2020-11-13 12:45:20|4073|4070.2|4073.8|4071|4073.8|4071|4072.9|4070.1|4
1605271530000|2020-11-13 12:45:30|4073.4|4070.6|4075.4|4072.6|4075.4|4072.6|4073|4070.2|25
1605271540000|2020-11-13 12:45:40|4075|4072.2|4075|4072.2|4075.4|4072.6|4074.8|4072|6
1605271550000|2020-11-13 12:45:50|4075.4|4072.6|4074|4071.2|4075.4|4072.6|4074|4071.2|14
1605271560000|2020-11-13 12:46:00|4073.8|4071|4073|4070.2|4073.8|4071|4072|4069.2|13
1605271570000|2020-11-13 12:46:10|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4073|4070.2|0
1605271580000|2020-11-13 12:46:20|4073|4070.2|4074|4071.2|4074|4071.2|4073|4070.2|5
1605271590000|2020-11-13 12:46:30|4073.8|4071|4073|4070.2|4074|4071.2|4073|4070.2|13
1605271600000|2020-11-13 12:46:40|4073.4|4070.6|4071.4|4068.6|4073.4|4070.6|4071.4|4068.6|24
1605271610000|2020-11-13 12:46:50|4071.8|4069|4072.4|4069.6|4073|4070.2|4071.8|4069|17
1605271620000|2020-11-13 12:47:00|4072.5|4069.7|4071.4|4068.6|4073|4070.2|4071|4068.2|18
1605271630000|2020-11-13 12:47:10|4071.5|4068.7|4072|4069.2|4072|4069.2|4071.4|4068.6|6
1605271640000|2020-11-13 12:47:20|4072.8|4070|4073|4070.2|4073|4070.2|4072.4|4069.6|6
1605271650000|2020-11-13 12:47:30|4072.8|4070|4072|4069.2|4072.8|4070|4071.4|4068.6|23
1605271660000|2020-11-13 12:47:40|4071.5|4068.7|4071|4068.2|4071.5|4068.7|4071|4068.2|8
1605271670000|2020-11-13 12:47:50|4071.1|4068.3|4072|4069.2|4072|4069.2|4071.1|4068.3|25
1605271680000|2020-11-13 12:48:00|4072.2|4069.4|4071.4|4068.6|4073|4070.2|4071.4|4068.6|32
1605271690000|2020-11-13 12:48:10|4072|4069.2|4072.4|4069.6|4072.4|4069.6|4071.4|4068.6|13
1605271700000|2020-11-13 12:48:20|4072|4069.2|4072|4069.2|4072.8|4070|4071.8|4069|41
1605271710000|2020-11-13 12:48:30|4072.4|4069.6|4073|4070.2|4073|4070.2|4072|4069.2|18
1605271720000|2020-11-13 12:48:40|4072.9|4070.1|4073|4070.2|4073|4070.2|4072.9|4070.1|3
1605271730000|2020-11-13 12:48:50|4072.9|4070.1|4071.4|4068.6|4073|4070.2|4071.4|4068.6|11
1605271740000|2020-11-13 12:49:00|4071.8|4069|4073|4070.2|4073|4070.2|4071.4|4068.6|40
1605271750000|2020-11-13 12:49:10|||||||||4
1605271760000|2020-11-13 12:49:20|4073.8|4071|4073|4070.2|4073.8|4071|4073|4070.2|2
1605271770000|2020-11-13 12:49:30|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4072|4069.2|5
1605271780000|2020-11-13 12:49:40|4073|4070.2|4074|4071.2|4074|4071.2|4073|4070.2|10
1605271790000|2020-11-13 12:49:50|||||||||7
1605271800000|2020-11-13 12:50:00|4073.4|4070.6|4074.4|4071.6|4074.4|4071.6|4073.4|4070.6|42
1605271810000|2020-11-13 12:50:10|4074.5|4071.7|4075.4|4072.6|4076|4073.2|4074.4|4071.6|45
1605271820000|2020-11-13 12:50:20|4075|4072.2|4076|4073.2|4076|4073.2|4075|4072.2|4
1605271830000|2020-11-13 12:50:30|4075.4|4072.6|4075.4|4072.6|4075.4|4072.6|4075.4|4072.6|2
1605271840000|2020-11-13 12:50:40|4075.8|4073|4074|4071.2|4076|4073.2|4074|4071.2|19
1605271850000|2020-11-13 12:50:50|4073.8|4071|4073|4070.2|4073.8|4071|4073|4070.2|23
1605271860000|2020-11-13 12:51:00|4073.4|4070.6|4073.8|4071|4074|4071.2|4073.4|4070.6|25
1605271870000|2020-11-13 12:51:10|4073|4070.2|4073|4070.2|4073.4|4070.6|4073|4070.2|5
1605271880000|2020-11-13 12:51:20|4073.2|4070.4|4073.4|4070.6|4074|4071.2|4073.2|4070.4|28
1605271890000|2020-11-13 12:51:30|4073.8|4071|4073|4070.2|4073.8|4071|4073|4070.2|3
1605271900000|2020-11-13 12:51:40|4072.8|4070|4072.4|4069.6|4072.8|4070|4071.8|4069|22
1605271910000|2020-11-13 12:51:50|4072|4069.2|4071.9|4069.1|4072.8|4070|4071.8|4069|12
1605271920000|2020-11-13 12:52:00|4072|4069.2|4073.9|4071.1|4074|4071.2|4072|4069.2|14
1605271930000|2020-11-13 12:52:10|4074|4071.2|4072|4069.2|4074.4|4071.6|4071.9|4069.1|16
1605271940000|2020-11-13 12:52:20|4072.4|4069.6|4072|4069.2|4073.9|4071.1|4072|4069.2|16
1605271950000|2020-11-13 12:52:30|4071.8|4069|4071|4068.2|4071.8|4069|4070.9|4068.1|24
1605271960000|2020-11-13 12:52:40|4072|4069.2|4071.4|4068.6|4073|4070.2|4071.4|4068.6|26
1605271970000|2020-11-13 12:52:50|4071.5|4068.7|4072|4069.2|4072.4|4069.6|4071.4|4068.6|9
1605271980000|2020-11-13 12:53:00|4071.4|4068.6|4071|4068.2|4071.4|4068.6|4070.4|4067.6|23
1605271990000|2020-11-13 12:53:10|4070.8|4068|4071|4068.2|4071|4068.2|4070.8|4068|17
1605272000000|2020-11-13 12:53:20|||||||||5
1605272010000|2020-11-13 12:53:30|4072|4069.2|4074|4071.2|4074|4071.2|4072|4069.2|57
1605272020000|2020-11-13 12:53:40|4073.8|4071|4074|4071.2|4075|4072.2|4073.8|4071|18
1605272030000|2020-11-13 12:53:50|4074.4|4071.6|4072.4|4069.6|4074.4|4071.6|4072|4069.2|16
1605272040000|2020-11-13 12:54:00|4072|4069.2|4072.4|4069.6|4072.8|4070|4072|4069.2|16
1605272050000|2020-11-13 12:54:10|4072|4069.2|4072|4069.2|4073|4070.2|4072|4069.2|2
1605272060000|2020-11-13 12:54:20|4072.4|4069.6|4071|4068.2|4072.4|4069.6|4070.8|4068|18
1605272070000|2020-11-13 12:54:30|4070.9|4068.1|4070|4067.2|4071|4068.2|4069.4|4066.6|63
1605272080000|2020-11-13 12:54:40|||||||||16
1605272090000|2020-11-13 12:54:50|4069.9|4067.1|4069|4066.2|4069.9|4067.1|4069|4066.2|14
1605272100000|2020-11-13 12:55:00|4068.9|4066.1|4067|4064.2|4068.9|4066.1|4065.9|4063.1|175
1605272110000|2020-11-13 12:55:10|4067.4|4064.6|4067|4064.2|4068|4065.2|4066.8|4064|50
1605272120000|2020-11-13 12:55:20|4067.4|4064.6|4068|4065.2|4068|4065.2|4067.4|4064.6|25
1605272130000|2020-11-13 12:55:30|4067|4064.2|4066.9|4064.1|4067.4|4064.6|4066.8|4064|34
1605272140000|2020-11-13 12:55:40|4067|4064.2|4067|4064.2|4067|4064.2|4066.9|4064.1|9
1605272150000|2020-11-13 12:55:50|4066.9|4064.1|4065.4|4062.6|4066.9|4064.1|4065|4062.2|58
1605272160000|2020-11-13 12:56:00|4065|4062.2|4063.4|4060.6|4065|4062.2|4063.4|4060.6|90
1605272170000|2020-11-13 12:56:10|4063|4060.2|4064|4061.2|4064|4061.2|4062.8|4060|78
1605272180000|2020-11-13 12:56:20|4064.4|4061.6|4063.4|4060.6|4065|4062.2|4063.4|4060.6|57
1605272190000|2020-11-13 12:56:30|4063|4060.2|4063|4060.2|4063.4|4060.6|4063|4060.2|7
1605272200000|2020-11-13 12:56:40|4062.8|4060|4062.4|4059.6|4062.8|4060|4062|4059.2|9
1605272210000|2020-11-13 12:56:50|4061|4058.2|4061|4058.2|4061.8|4059|4060.8|4058|103
1605272220000|2020-11-13 12:57:00|4060.8|4058|4060|4057.2|4061|4058.2|4059|4056.2|86
1605272230000|2020-11-13 12:57:10|4060.4|4057.6|4061|4058.2|4061|4058.2|4060|4057.2|52
1605272240000|2020-11-13 12:57:20|4061.1|4058.3|4062|4059.2|4062|4059.2|4061.1|4058.3|23
1605272250000|2020-11-13 12:57:30|4061.8|4059|4061|4058.2|4061.9|4059.1|4060.9|4058.1|28
1605272260000|2020-11-13 12:57:40|4061.4|4058.6|4062.4|4059.6|4064|4061.2|4061|4058.2|159
1605272270000|2020-11-13 12:57:50|4062.5|4059.7|4063|4060.2|4063|4060.2|4062.4|4059.6|13
1605272280000|2020-11-13 12:58:00|4062.8|4060|4063.4|4060.6|4064|4061.2|4062.4|4059.6|45
1605272290000|2020-11-13 12:58:10|4063|4060.2|4061.5|4058.7|4063|4060.2|4061|4058.2|73
1605272300000|2020-11-13 12:58:20|4061.9|4059.1|4062|4059.2|4062.5|4059.7|4061.4|4058.6|13
1605272310000|2020-11-13 12:58:30|4062.4|4059.6|4061|4058.2|4062.4|4059.6|4061|4058.2|11
1605272320000|2020-11-13 12:58:40|4060.5|4057.7|4061|4058.2|4061|4058.2|4060|4057.2|16
1605272330000|2020-11-13 12:58:50|4061.4|4058.6|4062|4059.2|4062|4059.2|4061.4|4058.6|4
1605272340000|2020-11-13 12:59:00|4061.4|4058.6|4062|4059.2|4062|4059.2|4061.4|4058.6|5
1605272350000|2020-11-13 12:59:10|4062.4|4059.6|4063.4|4060.6|4064|4061.2|4061|4058.2|73
1605272360000|2020-11-13 12:59:20|4063|4060.2|4063|4060.2|4063.9|4061.1|4062.5|4059.7|15
1605272370000|2020-11-13 12:59:30|4062.8|4060|4061.9|4059.1|4062.8|4060|4061|4058.2|27
1605272380000|2020-11-13 12:59:40|4061|4058.2|4061|4058.2|4062|4059.2|4061|4058.2|21
1605272390000|2020-11-13 12:59:50|4060.8|4058|4060.8|4058|4061|4058.2|4060.4|4057.6|37
1605272400000|2020-11-13 13:00:00|4060.9|4058.1|4059|4056.2|4063|4060.2|4058|4055.2|128
1605272410000|2020-11-13 13:00:10|4058.6|4055.8|4061|4058.2|4061|4058.2|4056|4053.2|178
1605272420000|2020-11-13 13:00:20|4060.8|4058|4064.5|4061.7|4064.9|4062.1|4060.8|4058|122
1605272430000|2020-11-13 13:00:30|4064.4|4061.6|4060|4057.2|4065|4062.2|4059.8|4057|57
1605272440000|2020-11-13 13:00:40|4060.4|4057.6|4058.9|4056.1|4060.8|4058|4058.9|4056.1|55
1605272450000|2020-11-13 13:00:50|4058.8|4056|4058.4|4055.6|4059|4056.2|4058|4055.2|30
1605272460000|2020-11-13 13:01:00|4058|4055.2|4059|4056.2|4060|4057.2|4058|4055.2|45
1605272470000|2020-11-13 13:01:10|4059.4|4056.6|4060.4|4057.6|4062|4059.2|4059|4056.2|67
1605272480000|2020-11-13 13:01:20|4060|4057.2|4060.4|4057.6|4061|4058.2|4059.4|4056.6|29
1605272490000|2020-11-13 13:01:30|4060|4057.2|4060|4057.2|4061.4|4058.6|4060|4057.2|26
1605272500000|2020-11-13 13:01:40|4060.4|4057.6|4061|4058.2|4061|4058.2|4060|4057.2|25
1605272510000|2020-11-13 13:01:50|4060.4|4057.6|4061|4058.2|4061|4058.2|4059.4|4056.6|23
1605272520000|2020-11-13 13:02:00|4060.4|4057.6|4056|4053.2|4060.4|4057.6|4056|4053.2|87
1605272530000|2020-11-13 13:02:10|4056.9|4054.1|4055|4052.2|4057|4054.2|4054|4051.2|136
1605272540000|2020-11-13 13:02:20|4055.4|4052.6|4055.4|4052.6|4056|4053.2|4054.8|4052|70
1605272550000|2020-11-13 13:02:30|4055|4052.2|4057|4054.2|4057|4054.2|4055|4052.2|41
1605272560000|2020-11-13 13:02:40|4056.9|4054.1|4056.4|4053.6|4058|4055.2|4056.4|4053.6|33
1605272570000|2020-11-13 13:02:50|4057|4054.2|4054.4|4051.6|4057|4054.2|4054.4|4051.6|42
1605272580000|2020-11-13 13:03:00|4054.6|4051.8|4055.4|4052.6|4056|4053.2|4054.6|4051.8|71
1605272590000|2020-11-13 13:03:10|4055|4052.2|4055.9|4053.1|4056|4053.2|4055|4052.2|48
1605272600000|2020-11-13 13:03:20|4055.4|4052.6|4058|4055.2|4059|4056.2|4055.4|4052.6|46
1605272610000|2020-11-13 13:03:30|4057.8|4055|4057|4054.2|4059|4056.2|4057|4054.2|25
1605272620000|2020-11-13 13:03:40|4056.8|4054|4058|4055.2|4058|4055.2|4056|4053.2|11
1605272630000|2020-11-13 13:03:50|4058.4|4055.6|4057|4054.2|4058.4|4055.6|4057|4054.2|15
1605272640000|2020-11-13 13:04:00|4057.4|4054.6|4056.4|4053.6|4057.8|4055|4056.4|4053.6|23
1605272650000|2020-11-13 13:04:10|4055.8|4053|4055.8|4053|4056.4|4053.6|4055.8|4053|42
1605272660000|2020-11-13 13:04:20|4056|4053.2|4055|4052.2|4057|4054.2|4055|4052.2|24
1605272670000|2020-11-13 13:04:30|4055.4|4052.6|4054|4051.2|4055.4|4052.6|4054|4051.2|64
1605272680000|2020-11-13 13:04:40|4053.9|4051.1|4054|4051.2|4054|4051.2|4053|4050.2|74
1605272690000|2020-11-13 13:04:50|4054.4|4051.6|4053|4050.2|4055.4|4052.6|4053|4050.2|120
1605272700000|2020-11-13 13:05:00|4053.4|4050.6|4053|4050.2|4053.8|4051|4052.8|4050|89
1605272710000|2020-11-13 13:05:10|4053.4|4050.6|4055.4|4052.6|4055.4|4052.6|4053.4|4050.6|34
1605272720000|2020-11-13 13:05:20|4055.8|4053|4056|4053.2|4057|4054.2|4055.4|4052.6|63
1605272730000|2020-11-13 13:05:30|4055.8|4053|4055.4|4052.6|4056|4053.2|4055|4052.2|15
1605272740000|2020-11-13 13:05:40|4055|4052.2|4055.9|4053.1|4056.4|4053.6|4055|4052.2|14
1605272750000|2020-11-13 13:05:50|4055.8|4053|4056|4053.2|4056|4053.2|4055.8|4053|21
1605272760000|2020-11-13 13:06:00|4055.9|4053.1|4055.8|4053|4056|4053.2|4055|4052.2|31
1605272770000|2020-11-13 13:06:10|4055|4052.2|4055.4|4052.6|4055.8|4053|4055|4052.2|7
1605272780000|2020-11-13 13:06:20|4055|4052.2|4056.4|4053.6|4057|4054.2|4055|4052.2|40
1605272790000|2020-11-13 13:06:30|4057|4054.2|4055|4052.2|4057|4054.2|4055|4052.2|14
1605272800000|2020-11-13 13:06:40|||||||||8
1605272810000|2020-11-13 13:06:50|4054.8|4052|4055|4052.2|4055|4052.2|4054|4051.2|16
1605272820000|2020-11-13 13:07:00|4055.2|4052.4|4056|4053.2|4057|4054.2|4055.2|4052.4|70
1605272830000|2020-11-13 13:07:10|4055.9|4053.1|4054.4|4051.6|4055.9|4053.1|4054.4|4051.6|27
1605272840000|2020-11-13 13:07:20|4054.6|4051.8|4055|4052.2|4055.8|4053|4054.6|4051.8|41
1605272850000|2020-11-13 13:07:30|4055.4|4052.6|4055|4052.2|4055.8|4053|4055|4052.2|5
1605272860000|2020-11-13 13:07:40|4055.4|4052.6|4055|4052.2|4056.8|4054|4055|4052.2|13
1605272870000|2020-11-13 13:07:50|4054.8|4052|4055|4052.2|4055|4052.2|4054|4051.2|26
1605272880000|2020-11-13 13:08:00|4055.4|4052.6|4056|4053.2|4056|4053.2|4055|4052.2|15
1605272890000|2020-11-13 13:08:10|4056.4|4053.6|4056|4053.2|4056.4|4053.6|4055.4|4052.6|27
1605272900000|2020-11-13 13:08:20|4055.8|4053|4055.4|4052.6|4055.8|4053|4055|4052.2|24
1605272910000|2020-11-13 13:08:30|4055|4052.2|4053.9|4051.1|4055.4|4052.6|4053.5|4050.7|35
1605272920000|2020-11-13 13:08:40|4053.5|4050.7|4054.4|4051.6|4055|4052.2|4053.5|4050.7|17
1605272930000|2020-11-13 13:08:50|4055|4052.2|4054|4051.2|4055.8|4053|4054|4051.2|50
1605272940000|2020-11-13 13:09:00|4054.2|4051.4|4058.4|4055.6|4058.4|4055.6|4054.2|4051.4|108
1605272950000|2020-11-13 13:09:10|4058.8|4056|4057|4054.2|4058.8|4056|4056.5|4053.7|49
1605272960000|2020-11-13 13:09:20|4057.4|4054.6|4058|4055.2|4058|4055.2|4057.4|4054.6|6
1605272970000|2020-11-13 13:09:30|4058.4|4055.6|4057|4054.2|4058.4|4055.6|4057|4054.2|15
1605272980000|2020-11-13 13:09:40|4056.9|4054.1|4057.4|4054.6|4057.8|4055|4056.4|4053.6|24
1605272990000|2020-11-13 13:09:50|4057|4054.2|4055.9|4053.1|4057.4|4054.6|4055|4052.2|59
1605273000000|2020-11-13 13:10:00|4055.4|4052.6|4055.4|4052.6|4055.8|4053|4055|4052.2|21
1605273010000|2020-11-13 13:10:10|4054.4|4051.6|4053.4|4050.6|4056|4053.2|4052.9|4050.1|101
1605273020000|2020-11-13 13:10:20|4053|4050.2|4055.4|4052.6|4055.4|4052.6|4052.9|4050.1|22
1605273030000|2020-11-13 13:10:30|4055|4052.2|4055.4|4052.6|4056|4053.2|4055|4052.2|34
1605273040000|2020-11-13 13:10:40|4055.8|4053|4057.4|4054.6|4058.9|4056.1|4055.4|4052.6|88
1605273050000|2020-11-13 13:10:50|4058|4055.2|4059|4056.2|4060|4057.2|4058|4055.2|55
1605273060000|2020-11-13 13:11:00|4058.8|4056|4058|4055.2|4060.8|4058|4058|4055.2|114
1605273070000|2020-11-13 13:11:10|4058.4|4055.6|4058|4055.2|4058.4|4055.6|4057.4|4054.6|14
1605273080000|2020-11-13 13:11:20|4058.8|4056|4059|4056.2|4059|4056.2|4058.4|4055.6|24
1605273090000|2020-11-13 13:11:30|4059.2|4056.4|4061|4058.2|4062|4059.2|4059.2|4056.4|40
1605273100000|2020-11-13 13:11:40|4061.4|4058.6|4062|4059.2|4063.8|4061|4061|4058.2|88
1605273110000|2020-11-13 13:11:50|4062.8|4060|4062|4059.2|4062.8|4060|4061|4058.2|57
1605273120000|2020-11-13 13:12:00|4061|4058.2|4060|4057.2|4062|4059.2|4060|4057.2|48
1605273130000|2020-11-13 13:12:10|4059.9|4057.1|4058.4|4055.6|4059.9|4057.1|4057.4|4054.6|94
1605273140000|2020-11-13 13:12:20|4058|4055.2|4056.4|4053.6|4058.4|4055.6|4056.4|4053.6|129
1605273150000|2020-11-13 13:12:30|4056.3|4053.5|4056|4053.2|4056.4|4053.6|4055|4052.2|58
1605273160000|2020-11-13 13:12:40|4057|4054.2|4058|4055.2|4058|4055.2|4057|4054.2|42
1605273170000|2020-11-13 13:12:50|4057.4|4054.6|4059|4056.2|4059|4056.2|4057|4054.2|17
1605273180000|2020-11-13 13:13:00|4058.9|4056.1|4056.4|4053.6|4058.9|4056.1|4056.4|4053.6|25
1605273190000|2020-11-13 13:13:10|4056.6|4053.8|4057.4|4054.6|4058|4055.2|4056|4053.2|26
1605273200000|2020-11-13 13:13:20|4057.6|4054.8|4058|4055.2|4058|4055.2|4057.4|4054.6|15
1605273210000|2020-11-13 13:13:30|4059|4056.2|4059|4056.2|4059|4056.2|4058.4|4055.6|17
1605273220000|2020-11-13 13:13:40|4058.4|4055.6|4058|4055.2|4059|4056.2|4056.4|4053.6|94
1605273230000|2020-11-13 13:13:50|4058.4|4055.6|4061|4058.2|4062|4059.2|4058.4|4055.6|47
1605273240000|2020-11-13 13:14:00|4062|4059.2|4060|4057.2|4062|4059.2|4059.4|4056.6|70
1605273250000|2020-11-13 13:14:10|4061|4058.2|4061|4058.2|4062|4059.2|4059.5|4056.7|40
1605273260000|2020-11-13 13:14:20|4060.6|4057.8|4059|4056.2|4061|4058.2|4058.8|4056|29
1605273270000|2020-11-13 13:14:30|4059.4|4056.6|4059.4|4056.6|4059.5|4056.7|4059|4056.2|15
1605273280000|2020-11-13 13:14:40|4059.6|4056.8|4060|4057.2|4060|4057.2|4059.4|4056.6|43
1605273290000|2020-11-13 13:14:50|4059.4|4056.6|4059.4|4056.6|4060|4057.2|4059|4056.2|14
1605273300000|2020-11-13 13:15:00|4059.6|4056.8|4058|4055.2|4060|4057.2|4058|4055.2|22
1605273310000|2020-11-13 13:15:10|4058.4|4055.6|4060.9|4058.1|4061.8|4059|4057|4054.2|180
1605273320000|2020-11-13 13:15:20|4060.4|4057.6|4059|4056.2|4060.4|4057.6|4058.8|4056|79
1605273330000|2020-11-13 13:15:30|4058.8|4056|4060|4057.2|4060.4|4057.6|4058|4055.2|8
1605273340000|2020-11-13 13:15:40|4061|4058.2|4060|4057.2|4061|4058.2|4060|4057.2|13
1605273350000|2020-11-13 13:15:50|4059.8|4057|4060|4057.2|4060.4|4057.6|4059.4|4056.6|6
1605273360000|2020-11-13 13:16:00|4059.4|4056.6|4060|4057.2|4060|4057.2|4059|4056.2|21
1605273370000|2020-11-13 13:16:10|4059.5|4056.7|4060|4057.2|4060|4057.2|4059.4|4056.6|9
1605273380000|2020-11-13 13:16:20|4061|4058.2|4060.4|4057.6|4061|4058.2|4060.4|4057.6|23
1605273390000|2020-11-13 13:16:30|4060.5|4057.7|4061|4058.2|4062|4059.2|4060.4|4057.6|15
1605273400000|2020-11-13 13:16:40|4060.9|4058.1|4060|4057.2|4061|4058.2|4060|4057.2|12
1605273410000|2020-11-13 13:16:50|4061|4058.2|4061|4058.2|4061|4058.2|4061|4058.2|23
1605273420000|2020-11-13 13:17:00|4060.8|4058|4061.9|4059.1|4062|4059.2|4060|4057.2|30
1605273430000|2020-11-13 13:17:10|4062|4059.2|4062|4059.2|4062|4059.2|4061|4058.2|56
1605273440000|2020-11-13 13:17:20|4061.8|4059|4061.8|4059|4062|4059.2|4061.4|4058.6|33
1605273450000|2020-11-13 13:17:30|4061.4|4058.6|4063|4060.2|4063.4|4060.6|4061.4|4058.6|21
1605273460000|2020-11-13 13:17:40|4063.4|4060.6|4064|4061.2|4064|4061.2|4063|4060.2|66
1605273470000|2020-11-13 13:17:50|4064.4|4061.6|4064|4061.2|4065|4062.2|4064|4061.2|34
1605273480000|2020-11-13 13:18:00|4064.4|4061.6|4064|4061.2|4065|4062.2|4064|4061.2|50
1605273490000|2020-11-13 13:18:10|4064.3|4061.5|4064|4061.2|4066|4063.2|4063|4060.2|189
1605273500000|2020-11-13 13:18:20|4065|4062.2|4064|4061.2|4065|4062.2|4063|4060.2|58
1605273510000|2020-11-13 13:18:30|4063.8|4061|4061.4|4058.6|4064|4061.2|4061|4058.2|48
1605273520000|2020-11-13 13:18:40|4062|4059.2|4063.4|4060.6|4064|4061.2|4061.8|4059|14
1605273530000|2020-11-13 13:18:50|4064|4061.2|4063|4060.2|4064|4061.2|4063|4060.2|20
1605273540000|2020-11-13 13:19:00|4063.2|4060.4|4064|4061.2|4064|4061.2|4063.2|4060.4|27
1605273550000|2020-11-13 13:19:10|4064.4|4061.6|4063.4|4060.6|4065|4062.2|4063.4|4060.6|28
1605273560000|2020-11-13 13:19:20|4063|4060.2|4062.4|4059.6|4063.4|4060.6|4062|4059.2|12
1605273570000|2020-11-13 13:19:30|4062|4059.2|4063|4060.2|4063|4060.2|4062|4059.2|18
1605273580000|2020-11-13 13:19:40|4062.9|4060.1|4062.4|4059.6|4063|4060.2|4062|4059.2|10
1605273590000|2020-11-13 13:19:50|4062|4059.2|4062.4|4059.6|4062.8|4060|4061.4|4058.6|15
1605273600000|2020-11-13 13:20:00|4063|4060.2|4062.4|4059.6|4063|4060.2|4062|4059.2|22
1605273610000|2020-11-13 13:20:10|4062|4059.2|4062.4|4059.6|4062.9|4060.1|4062|4059.2|4
1605273620000|2020-11-13 13:20:20|4063|4060.2|4063|4060.2|4063|4060.2|4062.4|4059.6|8
1605273630000|2020-11-13 13:20:30|4062|4059.2|4062|4059.2|4062|4059.2|4061|4058.2|20
1605273640000|2020-11-13 13:20:40|4062.4|4059.6|4063|4060.2|4063|4060.2|4062|4059.2|15
1605273650000|2020-11-13 13:20:50|4063.2|4060.4|4065|4062.2|4065.8|4063|4063|4060.2|57
1605273660000|2020-11-13 13:21:00|4064.8|4062|4064|4061.2|4065|4062.2|4063|4060.2|38
1605273670000|2020-11-13 13:21:10|||||||||7
1605273680000|2020-11-13 13:21:20|4063.4|4060.6|4064|4061.2|4064|4061.2|4063.4|4060.6|11
1605273690000|2020-11-13 13:21:30|4064.4|4061.6|4064|4061.2|4064.8|4062|4064|4061.2|17
1605273700000|2020-11-13 13:21:40|4064.4|4061.6|4064.8|4062|4065|4062.2|4064|4061.2|6
1605273710000|2020-11-13 13:21:50|4065|4062.2|4064.4|4061.6|4065|4062.2|4064.4|4061.6|9
1605273720000|2020-11-13 13:22:00|4064|4061.2|4064.4|4061.6|4065|4062.2|4064|4061.2|48
1605273730000|2020-11-13 13:22:10|4064|4061.2|4064|4061.2|4064|4061.2|4064|4061.2|3
1605273740000|2020-11-13 13:22:20|4063|4060.2|4063|4060.2|4063|4060.2|4062|4059.2|19
1605273750000|2020-11-13 13:22:30|4062.9|4060.1|4064|4061.2|4064|4061.2|4062.9|4060.1|5
1605273760000|2020-11-13 13:22:40|4064.4|4061.6|4064.4|4061.6|4065|4062.2|4064.4|4061.6|22
1605273770000|2020-11-13 13:22:50|4064.8|4062|4064|4061.2|4064.8|4062|4063|4060.2|24
1605273780000|2020-11-13 13:23:00|4063.5|4060.7|4065|4062.2|4065|4062.2|4063.5|4060.7|10
1605273790000|2020-11-13 13:23:10|4064.4|4061.6|4065|4062.2|4065|4062.2|4064|4061.2|26
1605273800000|2020-11-13 13:23:20|4065.1|4062.3|4065|4062.2|4066|4063.2|4065|4062.2|64
1605273810000|2020-11-13 13:23:30|4065.4|4062.6|4065|4062.2|4065.4|4062.6|4065|4062.2|0
1605273820000|2020-11-13 13:23:40|4064.9|4062.1|4065|4062.2|4065|4062.2|4064.9|4062.1|13
1605273830000|2020-11-13 13:23:50|4064.9|4062.1|4064.4|4061.6|4065|4062.2|4062.4|4059.6|41
1605273840000|2020-11-13 13:24:00|4064|4061.2|4064|4061.2|4065|4062.2|4063.4|4060.6|23
1605273850000|2020-11-13 13:24:10|4064.8|4062|4064|4061.2|4065|4062.2|4064|4061.2|19
1605273860000|2020-11-13 13:24:20|4064.4|4061.6|4063.4|4060.6|4064.8|4062|4063|4060.2|22
1605273870000|2020-11-13 13:24:30|4064|4061.2|4062|4059.2|4064|4061.2|4062|4059.2|11
1605273880000|2020-11-13 13:24:40|||||||||7
1605273890000|2020-11-13 13:24:50|4062.4|4059.6|4063|4060.2|4063|4060.2|4062.4|4059.6|12
1605273900000|2020-11-13 13:25:00|4063.5|4060.7|4064|4061.2|4064|4061.2|4063|4060.2|21
1605273910000|2020-11-13 13:25:10|4064.4|4061.6|4064.4|4061.6|4064.8|4062|4064|4061.2|2
1605273920000|2020-11-13 13:25:20|4064|4061.2|4064|4061.2|4064.4|4061.6|4063.6|4060.8|30
1605273930000|2020-11-13 13:25:30|4064.4|4061.6|4063.5|4060.7|4065|4062.2|4063.5|4060.7|24
1605273940000|2020-11-13 13:25:40|4064|4061.2|4063|4060.2|4064|4061.2|4063|4060.2|5
1605273950000|2020-11-13 13:25:50|4064|4061.2|4064|4061.2|4064|4061.2|4063.5|4060.7|10
1605273960000|2020-11-13 13:26:00|4063.9|4061.1|4063|4060.2|4063.9|4061.1|4063|4060.2|8
1605273970000|2020-11-13 13:26:10|||||||||15
1605273980000|2020-11-13 13:26:20|4062.9|4060.1|4062.9|4060.1|4063|4060.2|4062.4|4059.6|26
1605273990000|2020-11-13 13:26:30|4063|4060.2|4063|4060.2|4063|4060.2|4062.8|4060|6
1605274000000|2020-11-13 13:26:40|4062.9|4060.1|4062.5|4059.7|4063|4060.2|4062|4059.2|5
1605274010000|2020-11-13 13:26:50|4063|4060.2|4063.9|4061.1|4064|4061.2|4063|4060.2|31
1605274020000|2020-11-13 13:27:00|4063.5|4060.7|4062.4|4059.6|4064|4061.2|4062|4059.2|9
1605274030000|2020-11-13 13:27:10|4062|4059.2|4062|4059.2|4062|4059.2|4062|4059.2|6
1605274040000|2020-11-13 13:27:20|4063|4060.2|4064.4|4061.6|4065|4062.2|4063|4060.2|122
1605274050000|2020-11-13 13:27:30|4064.8|4062|4063|4060.2|4065|4062.2|4063|4060.2|22
1605274060000|2020-11-13 13:27:40|4063.4|4060.6|4064|4061.2|4064|4061.2|4063.4|4060.6|6
1605274070000|2020-11-13 13:27:50|4063.8|4061|4063|4060.2|4064|4061.2|4063|4060.2|22
1605274080000|2020-11-13 13:28:00|4063.4|4060.6|4063|4060.2|4063.4|4060.6|4062.5|4059.7|19
1605274090000|2020-11-13 13:28:10|4063.1|4060.3|4064|4061.2|4064|4061.2|4063.1|4060.3|3
1605274100000|2020-11-13 13:28:20|4063.9|4061.1|4063|4060.2|4064|4061.2|4063|4060.2|6
1605274110000|2020-11-13 13:28:30|4062.9|4060.1|4063|4060.2|4063|4060.2|4062.5|4059.7|4
1605274120000|2020-11-13 13:28:40|||||||||1
1605274130000|2020-11-13 13:28:50|4063.9|4061.1|4063.9|4061.1|4064|4061.2|4063.5|4060.7|7
1605274140000|2020-11-13 13:29:00|4063.5|4060.7|4063.9|4061.1|4064|4061.2|4063.4|4060.6|2
1605274150000|2020-11-13 13:29:10|4063.5|4060.7|4063.4|4060.6|4063.9|4061.1|4063.4|4060.6|1
1605274160000|2020-11-13 13:29:20|4063.5|4060.7|4063.4|4060.6|4063.5|4060.7|4063|4060.2|8
1605274170000|2020-11-13 13:29:30|4063|4060.2|4064|4061.2|4064|4061.2|4063|4060.2|11
1605274180000|2020-11-13 13:29:40|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|4064.4|4061.6|5
1605274190000|2020-11-13 13:29:50|4064.9|4062.1|4065|4062.2|4065|4062.2|4064.5|4061.7|20
1605274200000|2020-11-13 13:30:00|4064.9|4062.1|4065|4062.2|4065|4062.2|4064.4|4061.6|6
1605274210000|2020-11-13 13:30:10|||||||||3
1605274220000|2020-11-13 13:30:20|4064.5|4061.7|4064.4|4061.6|4065|4062.2|4064.4|4061.6|14
1605274230000|2020-11-13 13:30:30|4064.8|4062|4066|4063.2|4066|4063.2|4062.4|4059.6|148
1605274240000|2020-11-13 13:30:40|4065.8|4063|4065|4062.2|4066.4|4063.6|4064|4061.2|61
1605274250000|2020-11-13 13:30:50|4064.8|4062|4064.4|4061.6|4065|4062.2|4064|4061.2|28
1605274260000|2020-11-13 13:31:00|4064|4061.2|4064|4061.2|4064.4|4061.6|4064|4061.2|6
1605274270000|2020-11-13 13:31:10|4063|4060.2|4066|4063.2|4066|4063.2|4063|4060.2|70
1605274280000|2020-11-13 13:31:20|4066.4|4063.6|4067.4|4064.6|4068|4065.2|4066|4063.2|46
1605274290000|2020-11-13 13:31:30|4067|4064.2|4067|4064.2|4067.8|4065|4066|4063.2|39
1605274300000|2020-11-13 13:31:40|4067.4|4064.6|4067.4|4064.6|4068|4065.2|4067|4064.2|29
1605274310000|2020-11-13 13:31:50|4067|4064.2|4068.8|4066|4069|4066.2|4067|4064.2|55
1605274320000|2020-11-13 13:32:00|4068.4|4065.6|4067.8|4065|4068.8|4066|4067.8|4065|23
1605274330000|2020-11-13 13:32:10|4067.4|4064.6|4066|4063.2|4068.4|4065.6|4065.8|4063|34
1605274340000|2020-11-13 13:32:20|4066.8|4064|4065.8|4063|4066.8|4064|4065.4|4062.6|14
1605274350000|2020-11-13 13:32:30|4065.9|4063.1|4064|4061.2|4066|4063.2|4064|4061.2|17
1605274360000|2020-11-13 13:32:40|4064.8|4062|4064.4|4061.6|4064.8|4062|4063.8|4061|27
1605274370000|2020-11-13 13:32:50|4064|4061.2|4064|4061.2|4064|4061.2|4063.9|4061.1|18
1605274380000|2020-11-13 13:33:00|4063.8|4061|4063.4|4060.6|4064|4061.2|4063|4060.2|126
1605274390000|2020-11-13 13:33:10|4063|4060.2|4063.4|4060.6|4063.8|4061|4063|4060.2|5
1605274400000|2020-11-13 13:33:20|4063|4060.2|4064.4|4061.6|4065|4062.2|4063|4060.2|38
1605274410000|2020-11-13 13:33:30|4064.8|4062|4064.8|4062|4064.9|4062.1|4064.4|4061.6|4
1605274420000|2020-11-13 13:33:40|4064.4|4061.6|4064.8|4062|4064.8|4062|4064.4|4061.6|1
1605274430000|2020-11-13 13:33:50|4064.4|4061.6|4064|4061.2|4064.8|4062|4063.9|4061.1|55
1605274440000|2020-11-13 13:34:00|4064.4|4061.6|4063.9|4061.1|4064.8|4062|4063.9|4061.1|11
1605274450000|2020-11-13 13:34:10|4064|4061.2|4063.4|4060.6|4064.8|4062|4063.4|4060.6|4
1605274460000|2020-11-13 13:34:20|4063|4060.2|4063.4|4060.6|4064|4061.2|4063|4060.2|13
1605274470000|2020-11-13 13:34:30|4063|4060.2|4063.4|4060.6|4063.4|4060.6|4062.8|4060|14
1605274480000|2020-11-13 13:34:40|4063|4060.2|4063|4060.2|4063.4|4060.6|4062.9|4060.1|9
1605274490000|2020-11-13 13:34:50|4062.9|4060.1|4063|4060.2|4063|4060.2|4062.4|4059.6|48
1605274500000|2020-11-13 13:35:00|4062.8|4060|4062.9|4060.1|4063.4|4060.6|4062|4059.2|32
1605274510000|2020-11-13 13:35:10|4063|4060.2|4062.9|4060.1|4063|4060.2|4062.6|4059.8|26
1605274520000|2020-11-13 13:35:20|4062.8|4060|4060|4057.2|4062.8|4060|4060|4057.2|71
1605274530000|2020-11-13 13:35:30|4059.8|4057|4059.8|4057|4059.8|4057|4059|4056.2|34
1605274540000|2020-11-13 13:35:40|4059.4|4056.6|4057.9|4055.1|4059.8|4057|4057.8|4055|79
1605274550000|2020-11-13 13:35:50|4057.8|4055|4055|4052.2|4057.9|4055.1|4054.9|4052.1|108
1605274560000|2020-11-13 13:36:00|4055.8|4053|4055.8|4053|4056|4053.2|4054.8|4052|43
1605274570000|2020-11-13 13:36:10|4055|4052.2|4057|4054.2|4057|4054.2|4055|4052.2|28
1605274580000|2020-11-13 13:36:20|4056.8|4054|4056|4053.2|4056.8|4054|4056|4053.2|24
1605274590000|2020-11-13 13:36:30|4056.4|4053.6|4057|4054.2|4057|4054.2|4056|4053.2|19
1605274600000|2020-11-13 13:36:40|4056.6|4053.8|4058|4055.2|4058|4055.2|4056.4|4053.6|18
1605274610000|2020-11-13 13:36:50|4057.4|4054.6|4057.4|4054.6|4058|4055.2|4057.4|4054.6|18
1605274620000|2020-11-13 13:37:00|4057|4054.2|4056.8|4054|4057|4054.2|4056|4053.2|17
1605274630000|2020-11-13 13:37:10|4056|4053.2|4057|4054.2|4057|4054.2|4056|4053.2|9
1605274640000|2020-11-13 13:37:20|4056.8|4054|4058|4055.2|4058|4055.2|4056|4053.2|42
1605274650000|2020-11-13 13:37:30|4059|4056.2|4060.8|4058|4061.4|4058.6|4059|4056.2|32
1605274660000|2020-11-13 13:37:40|4060.4|4057.6|4060.8|4058|4060.8|4058|4060|4057.2|7
1605274670000|2020-11-13 13:37:50|4060.4|4057.6|4061.4|4058.6|4061.4|4058.6|4059.8|4057|39
1605274680000|2020-11-13 13:38:00|4061|4058.2|4061|4058.2|4061.4|4058.6|4060.8|4058|19
1605274690000|2020-11-13 13:38:10|4061.4|4058.6|4061|4058.2|4061.8|4059|4061|4058.2|15
1605274700000|2020-11-13 13:38:20|4060.9|4058.1|4060|4057.2|4061|4058.2|4059.9|4057.1|16
1605274710000|2020-11-13 13:38:30|4060.4|4057.6|4058|4055.2|4061|4058.2|4058|4055.2|20
1605274720000|2020-11-13 13:38:40|4058.9|4056.1|4059|4056.2|4059|4056.2|4058|4055.2|7
1605274730000|2020-11-13 13:38:50|4059.4|4056.6|4059.9|4057.1|4060|4057.2|4059|4056.2|18
1605274740000|2020-11-13 13:39:00|4059.8|4057|4060|4057.2|4060|4057.2|4059.8|4057|6
1605274750000|2020-11-13 13:39:10|4059.8|4057|4059|4056.2|4060|4057.2|4058|4055.2|35
1605274760000|2020-11-13 13:39:20|4059.4|4056.6|4058|4055.2|4059.8|4057|4058|4055.2|15
1605274770000|2020-11-13 13:39:30|4057.9|4055.1|4057.5|4054.7|4057.9|4055.1|4057.5|4054.7|7
1605274780000|2020-11-13 13:39:40|4057.4|4054.6|4059|4056.2|4059|4056.2|4057|4054.2|26
1605274790000|2020-11-13 13:39:50|4058.4|4055.6|4058.9|4056.1|4059|4056.2|4058.4|4055.6|5
1605274800000|2020-11-13 13:40:00|4059|4056.2|4058|4055.2|4059|4056.2|4058|4055.2|22
1605274810000|2020-11-13 13:40:10|||||||||1
1605274820000|2020-11-13 13:40:20|4058.2|4055.4|4059|4056.2|4059|4056.2|4058.2|4055.4|10
1605274830000|2020-11-13 13:40:30|4059.4|4056.6|4057|4054.2|4059.4|4056.6|4057|4054.2|10
1605274840000|2020-11-13 13:40:40|4058|4055.2|4057|4054.2|4058|4055.2|4057|4054.2|12
1605274850000|2020-11-13 13:40:50|4057.4|4054.6|4057|4054.2|4057.8|4055|4056.6|4053.8|77
1605274860000|2020-11-13 13:41:00|4056.8|4054|4056.4|4053.6|4057|4054.2|4056|4053.2|10
1605274870000|2020-11-13 13:41:10|4056.8|4054|4055|4052.2|4056.8|4054|4054|4051.2|39
1605274880000|2020-11-13 13:41:20|4054.9|4052.1|4053.4|4050.6|4055|4052.2|4053|4050.2|31
1605274890000|2020-11-13 13:41:30|4053|4050.2|4053|4050.2|4053.8|4051|4053|4050.2|24
1605274900000|2020-11-13 13:41:40|4053.1|4050.3|4053.9|4051.1|4054|4051.2|4053.1|4050.3|51
1605274910000|2020-11-13 13:41:50|4053.8|4051|4053|4050.2|4053.9|4051.1|4053|4050.2|69
1605274920000|2020-11-13 13:42:00|4053.9|4051.1|4054.8|4052|4055|4052.2|4053.8|4051|56
1605274930000|2020-11-13 13:42:10|4054.4|4051.6|4053.8|4051|4054.8|4052|4053.8|4051|8
1605274940000|2020-11-13 13:42:20|4053|4050.2|4053|4050.2|4053.4|4050.6|4052|4049.2|34
1605274950000|2020-11-13 13:42:30|4052.8|4050|4053.8|4051|4053.8|4051|4052.8|4050|9
1605274960000|2020-11-13 13:42:40|4053.4|4050.6|4053.4|4050.6|4054|4051.2|4053|4050.2|8
1605274970000|2020-11-13 13:42:50|4053|4050.2|4053|4050.2|4053.8|4051|4052.4|4049.6|19
1605274980000|2020-11-13 13:43:00|4053.4|4050.6|4053.4|4050.6|4053.9|4051.1|4053.4|4050.6|30
1605274990000|2020-11-13 13:43:10|4053.8|4051|4055|4052.2|4055|4052.2|4053.8|4051|35
1605275000000|2020-11-13 13:43:20|4055.8|4053|4055.4|4052.6|4055.8|4053|4055.4|4052.6|12
1605275010000|2020-11-13 13:43:30|4055.8|4053|4057|4054.2|4057.8|4055|4055.4|4052.6|20
1605275020000|2020-11-13 13:43:40|4057.4|4054.6|4057.9|4055.1|4058.4|4055.6|4057|4054.2|27
1605275030000|2020-11-13 13:43:50|4057.8|4055|4056.8|4054|4058|4055.2|4056.8|4054|18
1605275040000|2020-11-13 13:44:00|4056.9|4054.1|4058.8|4056|4058.8|4056|4056.9|4054.1|12
1605275050000|2020-11-13 13:44:10|4059|4056.2|4056.4|4053.6|4059|4056.2|4056|4053.2|54
1605275060000|2020-11-13 13:44:20|4056|4053.2|4055|4052.2|4056|4053.2|4053.8|4051|50
1605275070000|2020-11-13 13:44:30|4054.8|4052|4055.8|4053|4055.8|4053|4054|4051.2|49
1605275080000|2020-11-13 13:44:40|4055.4|4052.6|4053.9|4051.1|4055.4|4052.6|4053.4|4050.6|28
1605275090000|2020-11-13 13:44:50|4053.4|4050.6|4053.4|4050.6|4054.9|4052.1|4053.4|4050.6|15
1605275100000|2020-11-13 13:45:00|4053.8|4051|4055|4052.2|4057|4054.2|4053.8|4051|65
1605275110000|2020-11-13 13:45:10|4055.9|4053.1|4057.4|4054.6|4057.8|4055|4054.9|4052.1|15
1605275120000|2020-11-13 13:45:20|4058|4055.2|4058|4055.2|4058.4|4055.6|4057.9|4055.1|9
1605275130000|2020-11-13 13:45:30|4058.4|4055.6|4058.4|4055.6|4059|4056.2|4058|4055.2|24
1605275140000|2020-11-13 13:45:40|4058.8|4056|4059|4056.2|4059.8|4057|4058.8|4056|5
1605275150000|2020-11-13 13:45:50|4058.9|4056.1|4059.8|4057|4060.8|4058|4058|4055.2|39
1605275160000|2020-11-13 13:46:00|4059.9|4057.1|4060.8|4058|4061.8|4059|4059.9|4057.1|91
1605275170000|2020-11-13 13:46:10|4060.9|4058.1|4061|4058.2|4061.8|4059|4060.8|4058|28
1605275180000|2020-11-13 13:46:20|4060.8|4058|4060.9|4058.1|4061.8|4059|4060.8|4058|67
1605275190000|2020-11-13 13:46:30|4060.8|4058|4062.4|4059.6|4062.8|4060|4060.8|4058|171
1605275200000|2020-11-13 13:46:40|4062|4059.2|4058|4055.2|4062.4|4059.6|4057.8|4055|94
1605275210000|2020-11-13 13:46:50|4058.8|4056|4060|4057.2|4060.8|4058|4058.8|4056|9
1605275220000|2020-11-13 13:47:00|4059.8|4057|4059|4056.2|4060|4057.2|4059|4056.2|16
1605275230000|2020-11-13 13:47:10|4058.4|4055.6|4054.8|4052|4059.4|4056.6|4054.8|4052|88
1605275240000|2020-11-13 13:47:20|4054|4051.2|4053.4|4050.6|4054|4051.2|4051|4048.2|201
1605275250000|2020-11-13 13:47:30|4053.9|4051.1|4053.9|4051.1|4055|4052.2|4053|4050.2|79
1605275260000|2020-11-13 13:47:40|4054|4051.2|4053.8|4051|4054|4051.2|4053|4050.2|12
1605275270000|2020-11-13 13:47:50|4053.9|4051.1|4055.4|4052.6|4056|4053.2|4053.8|4051|55
1605275280000|2020-11-13 13:48:00|4055.8|4053|4057|4054.2|4057|4054.2|4055.8|4053|61
1605275290000|2020-11-13 13:48:10|4057.4|4054.6|4057|4054.2|4058|4055.2|4057|4054.2|30
1605275300000|2020-11-13 13:48:20|4056.9|4054.1|4060.4|4057.6|4060.6|4057.8|4056.8|4054|155
1605275310000|2020-11-13 13:48:30|4060|4057.2|4060|4057.2|4061|4058.2|4059|4056.2|37
1605275320000|2020-11-13 13:48:40|4059.9|4057.1|4058|4055.2|4060|4057.2|4058|4055.2|57
1605275330000|2020-11-13 13:48:50|4058.4|4055.6|4057.9|4055.1|4059.4|4056.6|4057.9|4055.1|13
1605275340000|2020-11-13 13:49:00|4058|4055.2|4059|4056.2|4059|4056.2|4058|4055.2|19
1605275350000|2020-11-13 13:49:10|4058.8|4056|4057|4054.2|4059|4056.2|4057|4054.2|76
1605275360000|2020-11-13 13:49:20|4057.8|4055|4057.4|4054.6|4058|4055.2|4057|4054.2|5
1605275370000|2020-11-13 13:49:30|4057.8|4055|4058|4055.2|4058|4055.2|4057.4|4054.6|3
1605275380000|2020-11-13 13:49:40|4058.1|4055.3|4058.4|4055.6|4059|4056.2|4058.1|4055.3|7
1605275390000|2020-11-13 13:49:50|4058.9|4056.1|4059|4056.2|4059|4056.2|4058.9|4056.1|1
1605275400000|2020-11-13 13:50:00|4058|4055.2|4059.9|4057.1|4060.9|4058.1|4057.9|4055.1|72
1605275410000|2020-11-13 13:50:10|4059.8|4057|4059.4|4056.6|4060|4057.2|4058.4|4055.6|19
1605275420000|2020-11-13 13:50:20|4059.5|4056.7|4060|4057.2|4060|4057.2|4059|4056.2|135
1605275430000|2020-11-13 13:50:30|4060.4|4057.6|4061|4058.2|4061|4058.2|4060|4057.2|15
1605275440000|2020-11-13 13:50:40|4062|4059.2|4062|4059.2|4063|4060.2|4061|4058.2|76
1605275450000|2020-11-13 13:50:50|||||||||2
1605275460000|2020-11-13 13:51:00|4062.4|4059.6|4062.4|4059.6|4063|4060.2|4062|4059.2|206
1605275470000|2020-11-13 13:51:10|4062|4059.2|4063|4060.2|4063|4060.2|4062|4059.2|17
1605275480000|2020-11-13 13:51:20|4063.2|4060.4|4063|4060.2|4063.2|4060.4|4063|4060.2|10
1605275490000|2020-11-13 13:51:30|4064|4061.2|4064|4061.2|4064|4061.2|4063|4060.2|32
1605275500000|2020-11-13 13:51:40|4063.9|4061.1|4064|4061.2|4064|4061.2|4063|4060.2|23
1605275510000|2020-11-13 13:51:50|4065|4062.2|4065|4062.2|4065|4062.2|4065|4062.2|22
1605275520000|2020-11-13 13:52:00|4065.8|4063|4065|4062.2|4066|4063.2|4065|4062.2|47
1605275530000|2020-11-13 13:52:10|4065.1|4062.3|4065.9|4063.1|4065.9|4063.1|4065.1|4062.3|35
1605275540000|2020-11-13 13:52:20|4065.6|4062.8|4067.2|4064.4|4067.8|4065|4065.6|4062.8|1162
1605275550000|2020-11-13 13:52:30|4067.1|4064.3|4067.6|4064.8|4068|4065.2|4067.1|4064.3|24
1605275560000|2020-11-13 13:52:40|4068|4065.2|4068|4065.2|4068.2|4065.4|4067.2|4064.4|23
1605275570000|2020-11-13 13:52:50|4067.6|4064.8|4067.2|4064.4|4068|4065.2|4067.2|4064.4|18
1605275580000|2020-11-13 13:53:00|4067.6|4064.8|4068|4065.2|4068|4065.2|4067.2|4064.4|11
1605275590000|2020-11-13 13:53:10|4067.6|4064.8|4068|4065.2|4069|4066.2|4067.2|4064.4|41
1605275600000|2020-11-13 13:53:20|4067.6|4064.8|4068.2|4065.4|4068.6|4065.8|4067.6|4064.8|32
1605275610000|2020-11-13 13:53:30|4068.6|4065.8|4067.6|4064.8|4068.6|4065.8|4067.6|4064.8|33
1605275620000|2020-11-13 13:53:40|4067.2|4064.4|4066.6|4063.8|4067.2|4064.4|4066.2|4063.4|12
1605275630000|2020-11-13 13:53:50|4067.1|4064.3|4068|4065.2|4068.1|4065.3|4067|4064.2|28
1605275640000|2020-11-13 13:54:00|4068.2|4065.4|4070|4067.2|4070|4067.2|4068.2|4065.4|40
1605275650000|2020-11-13 13:54:10|4069.2|4066.4|4068.6|4065.8|4069.6|4066.8|4067.6|4064.8|40
1605275660000|2020-11-13 13:54:20|4069|4066.2|4069.2|4066.4|4069.2|4066.4|4068.6|4065.8|102
1605275670000|2020-11-13 13:54:30|4070.2|4067.4|4069.6|4066.8|4070.2|4067.4|4069.2|4066.4|38
1605275680000|2020-11-13 13:54:40|4070|4067.2|4070|4067.2|4070.2|4067.4|4069.2|4066.4|39
1605275690000|2020-11-13 13:54:50|4070.1|4067.3|4071.6|4068.8|4072.2|4069.4|4070|4067.2|124
1605275700000|2020-11-13 13:55:00|4071.2|4068.4|4072|4069.2|4073.2|4070.4|4071|4068.2|96
1605275710000|2020-11-13 13:55:10|4071.6|4068.8|4072.6|4069.8|4073|4070.2|4071.2|4068.4|40
1605275720000|2020-11-13 13:55:20|4072.8|4070|4073.2|4070.4|4073.2|4070.4|4072.8|4070|80
1605275730000|2020-11-13 13:55:30|4073.1|4070.3|4075.6|4072.8|4076|4073.2|4072.2|4069.4|586
1605275740000|2020-11-13 13:55:40|4076|4073.2|4076.6|4073.8|4077|4074.2|4076|4073.2|157
1605275750000|2020-11-13 13:55:50|4076.2|4073.4|4077.6|4074.8|4078|4075.2|4076.1|4073.3|191
1605275760000|2020-11-13 13:56:00|4078|4075.2|4077.2|4074.4|4078.2|4075.4|4077.2|4074.4|31
1605275770000|2020-11-13 13:56:10|4078|4075.2|4077|4074.2|4078|4075.2|4076|4073.2|41
1605275780000|2020-11-13 13:56:20|4077.2|4074.4|4077|4074.2|4078|4075.2|4076.2|4073.4|30
1605275790000|2020-11-13 13:56:30|4077.1|4074.3|4076.2|4073.4|4078|4075.2|4076|4073.2|27
1605275800000|2020-11-13 13:56:40|4077|4074.2|4073.2|4070.4|4077|4074.2|4073.1|4070.3|285
1605275810000|2020-11-13 13:56:50|4074|4071.2|4074.2|4071.4|4074.2|4071.4|4074|4071.2|51
1605275820000|2020-11-13 13:57:00|4074.6|4071.8|4075.6|4072.8|4076|4073.2|4074.2|4071.4|91
1605275830000|2020-11-13 13:57:10|4076|4073.2|4075.2|4072.4|4076.2|4073.4|4075.2|4072.4|30
1605275840000|2020-11-13 13:57:20|4076.2|4073.4|4077.6|4074.8|4077.6|4074.8|4076.2|4073.4|48
1605275850000|2020-11-13 13:57:30|4078|4075.2|4078.2|4075.4|4079|4076.2|4077.6|4074.8|34
1605275860000|2020-11-13 13:57:40|4079.2|4076.4|4080.2|4077.4|4081|4078.2|4079.2|4076.4|73
1605275870000|2020-11-13 13:57:50|4080.6|4077.8|4082|4079.2|4082|4079.2|4080.2|4077.4|50
1605275880000|2020-11-13 13:58:00|4081.2|4078.4|4082.2|4079.4|4082.2|4079.4|4081.2|4078.4|273
1605275890000|2020-11-13 13:58:10|4081.7|4078.9|4082.1|4079.3|4082.1|4079.3|4081.6|4078.8|37
1605275900000|2020-11-13 13:58:20|4082|4079.2|4083.2|4080.4|4083.2|4080.4|4081.2|4078.4|57
1605275910000|2020-11-13 13:58:30|4083.6|4080.8|4085|4082.2|4085.2|4082.4|4082.2|4079.4|148
1605275920000|2020-11-13 13:58:40|4085.2|4082.4|4084.2|4081.4|4085.2|4082.4|4084.2|4081.4|40
1605275930000|2020-11-13 13:58:50|4084.6|4081.8|4085.6|4082.8|4086|4083.2|4084.2|4081.4|139
1605275940000|2020-11-13 13:59:00|4085.2|4082.4|4085.2|4082.4|4086|4083.2|4085.2|4082.4|20
1605275950000|2020-11-13 13:59:10|4085.6|4082.8|4084|4081.2|4085.6|4082.8|4084|4081.2|28
1605275960000|2020-11-13 13:59:20|4083.2|4080.4|4082.6|4079.8|4083.2|4080.4|4082.2|4079.4|40
1605275970000|2020-11-13 13:59:30|4083|4080.2|4083.1|4080.3|4083.2|4080.4|4082.6|4079.8|17
1605275980000|2020-11-13 13:59:40|4083.2|4080.4|4083.2|4080.4|4083.2|4080.4|4082.2|4079.4|33
1605275990000|2020-11-13 13:59:50|4084.2|4081.4|4084.6|4081.8|4085.2|4082.4|4083.2|4080.4|87
1605276000000|2020-11-13 14:00:00|4085|4082.2|4085|4082.2|4087.2|4084.4|4084|4081.2|232
1605276010000|2020-11-13 14:00:10|4084.2|4081.4|4085.2|4082.4|4085.2|4082.4|4083.2|4080.4|59
1605276020000|2020-11-13 14:00:20|4085.1|4082.3|4089|4086.2|4090.2|4087.4|4085|4082.2|193
1605276030000|2020-11-13 14:00:30|4088.6|4085.8|4088.6|4085.8|4089.2|4086.4|4088|4085.2|82
1605276040000|2020-11-13 14:00:40|4089|4086.2|4089.2|4086.4|4090.6|4087.8|4088.5|4085.7|108
1605276050000|2020-11-13 14:00:50|4089.6|4086.8|4089.1|4086.3|4090.6|4087.8|4089|4086.2|60
1605276060000|2020-11-13 14:01:00|4089.2|4086.4|4090.2|4087.4|4090.2|4087.4|4089|4086.2|64
1605276070000|2020-11-13 14:01:10|4090.6|4087.8|4090.6|4087.8|4091|4088.2|4089|4086.2|127
1605276080000|2020-11-13 14:01:20|4090.5|4087.7|4090|4087.2|4091|4088.2|4090|4087.2|46
1605276090000|2020-11-13 14:01:30|4089.6|4086.8|4089|4086.2|4089.6|4086.8|4089|4086.2|20
1605276100000|2020-11-13 14:01:40|4090|4087.2|4090|4087.2|4090|4087.2|4089.2|4086.4|17
1605276110000|2020-11-13 14:01:50|4090.2|4087.4|4094.2|4091.4|4095|4092.2|4090.2|4087.4|276
1605276120000|2020-11-13 14:02:00|4094|4091.2|4094|4091.2|4095|4092.2|4092.6|4089.8|163
1605276130000|2020-11-13 14:02:10|4093.6|4090.8|4095|4092.2|4095.6|4092.8|4093.6|4090.8|79
1605276140000|2020-11-13 14:02:20|4095.1|4092.3|4097|4094.2|4098|4095.2|4094.6|4091.8|132
1605276150000|2020-11-13 14:02:30|4097.6|4094.8|4096|4093.2|4098|4095.2|4095.6|4092.8|172
1605276160000|2020-11-13 14:02:40|4096.2|4093.4|4096|4093.2|4097|4094.2|4095.6|4092.8|69
1605276170000|2020-11-13 14:02:50|4096.1|4093.3|4097.1|4094.3|4098.1|4095.3|4096|4093.2|83
1605276180000|2020-11-13 14:03:00|4097.2|4094.4|4099|4096.2|4100.6|4097.8|4097|4094.2|123
1605276190000|2020-11-13 14:03:10|4099.2|4096.4|4097.6|4094.8|4099.6|4096.8|4097.1|4094.3|73
1605276200000|2020-11-13 14:03:20|4097.5|4094.7|4099.6|4096.8|4099.8|4097|4097.5|4094.7|46
1605276210000|2020-11-13 14:03:30|4100|4097.2|4099.2|4096.4|4100|4097.2|4099|4096.2|66
1605276220000|2020-11-13 14:03:40|4100|4097.2|4098.6|4095.8|4100|4097.2|4098.6|4095.8|48
1605276230000|2020-11-13 14:03:50|4099|4096.2|4095.6|4092.8|4099|4096.2|4095.2|4092.4|105
1605276240000|2020-11-13 14:04:00|4096|4093.2|4096.6|4093.8|4098.6|4095.8|4095.2|4092.4|79
1605276250000|2020-11-13 14:04:10|4097|4094.2|4097.6|4094.8|4098|4095.2|4096.1|4093.3|71
1605276260000|2020-11-13 14:04:20|4097.1|4094.3|4098.6|4095.8|4098.6|4095.8|4097.1|4094.3|44
1605276270000|2020-11-13 14:04:30|4099|4096.2|4100.5|4097.7|4101.2|4098.4|4099|4096.2|239
1605276280000|2020-11-13 14:04:40|4100.6|4097.8|4102.6|4099.8|4103|4100.2|4100.1|4097.3|131
1605276290000|2020-11-13 14:04:50|4103|4100.2|4103|4100.2|4103.6|4100.8|4102.6|4099.8|53
1605276300000|2020-11-13 14:05:00|4102.6|4099.8|4104.6|4101.8|4107.2|4104.4|4102.6|4099.8|298
1605276310000|2020-11-13 14:05:10|4104.4|4101.6|4102|4099.2|4104.5|4101.7|4101.2|4098.4|159
1605276320000|2020-11-13 14:05:20|4101|4098.2|4102|4099.2|4102|4099.2|4101|4098.2|66
1605276330000|2020-11-13 14:05:30|4102.2|4099.4|4101|4098.2|4103|4100.2|4101|4098.2|145
1605276340000|2020-11-13 14:05:40|4100.6|4097.8|4096.8|4094|4101|4098.2|4096|4093.2|243
1605276350000|2020-11-13 14:05:50|4096|4093.2|4095|4092.2|4096|4093.2|4094.2|4091.4|96
1605276360000|2020-11-13 14:06:00|4094.2|4091.4|4095.6|4092.8|4096|4093.2|4094|4091.2|41
1605276370000|2020-11-13 14:06:10|4096|4093.2|4095.1|4092.3|4096|4093.2|4094|4091.2|112
1605276380000|2020-11-13 14:06:20|4095.2|4092.4|4095|4092.2|4096|4093.2|4095|4092.2|99
1605276390000|2020-11-13 14:06:30|4095.2|4092.4|4095.2|4092.4|4096.2|4093.4|4095|4092.2|57
1605276400000|2020-11-13 14:06:40|4096|4093.2|4096.2|4093.4|4096.2|4093.4|4095|4092.2|50
1605276410000|2020-11-13 14:06:50|4096.6|4093.8|4094.2|4091.4|4097|4094.2|4094.2|4091.4|49
1605276420000|2020-11-13 14:07:00|4094.1|4091.3|4094.2|4091.4|4095|4092.2|4094|4091.2|44
1605276430000|2020-11-13 14:07:10|4094|4091.2|4088.6|4085.8|4094|4091.2|4088.2|4085.4|153
1605276440000|2020-11-13 14:07:20|4088.2|4085.4|4088.2|4085.4|4088.6|4085.8|4087.1|4084.3|147
1605276450000|2020-11-13 14:07:30|4088.1|4085.3|4088.1|4085.3|4089|4086.2|4087|4084.2|57
1605276460000|2020-11-13 14:07:40|4088|4085.2|4088.6|4085.8|4089|4086.2|4087.6|4084.8|48
1605276470000|2020-11-13 14:07:50|4089|4086.2|4088.6|4085.8|4089|4086.2|4088.2|4085.4|37
1605276480000|2020-11-13 14:08:00|4089.2|4086.4|4086.6|4083.8|4089.6|4086.8|4085.6|4082.8|119
1605276490000|2020-11-13 14:08:10|4087|4084.2|4085|4082.2|4087|4084.2|4085|4082.2|102
1605276500000|2020-11-13 14:08:20|4084.6|4081.8|4084.1|4081.3|4084.6|4081.8|4084|4081.2|54
1605276510000|2020-11-13 14:08:30|4084.2|4081.4|4087|4084.2|4087|4084.2|4084.2|4081.4|42
1605276520000|2020-11-13 14:08:40|4086.6|4083.8|4087.2|4084.4|4089|4086.2|4086.6|4083.8|51
1605276530000|2020-11-13 14:08:50|4087.1|4084.3|4087.2|4084.4|4087.6|4084.8|4087|4084.2|28
1605276540000|2020-11-13 14:09:00|4087|4084.2|4088|4085.2|4088.2|4085.4|4087|4084.2|33
1605276550000|2020-11-13 14:09:10|4088.1|4085.3|4088.2|4085.4|4088.2|4085.4|4087|4084.2|50
1605276560000|2020-11-13 14:09:20|4088.6|4085.8|4089.6|4086.8|4090|4087.2|4088.2|4085.4|51
1605276570000|2020-11-13 14:09:30|4090|4087.2|4088|4085.2|4090.2|4087.4|4087.6|4084.8|41
1605276580000|2020-11-13 14:09:40|4087.6|4084.8|4085|4082.2|4087.6|4084.8|4084.6|4081.8|72
1605276590000|2020-11-13 14:09:50|4084.6|4081.8|4085.6|4082.8|4086|4083.2|4084.1|4081.3|63
1605276600000|2020-11-13 14:10:00|4086|4083.2|4085.6|4082.8|4086|4083.2|4084.2|4081.4|20
1605276610000|2020-11-13 14:10:10|4086|4083.2|4087.6|4084.8|4088.2|4085.4|4085.6|4082.8|47
1605276620000|2020-11-13 14:10:20|4088|4085.2|4088.1|4085.3|4089|4086.2|4087.7|4084.9|31
1605276630000|2020-11-13 14:10:30|4088|4085.2|4087.2|4084.4|4088.1|4085.3|4086.2|4083.4|29
1605276640000|2020-11-13 14:10:40|4087|4084.2|4088.2|4085.4|4088.2|4085.4|4086.2|4083.4|15
1605276650000|2020-11-13 14:10:50|4089.1|4086.3|4089.2|4086.4|4089.2|4086.4|4088.2|4085.4|24
1605276660000|2020-11-13 14:11:00|4089|4086.2|4086.2|4083.4|4089|4086.2|4086.2|4083.4|133
1605276670000|2020-11-13 14:11:10|4086.3|4083.5|4087.2|4084.4|4088.2|4085.4|4086.3|4083.5|55
1605276680000|2020-11-13 14:11:20|4087.1|4084.3|4085.6|4082.8|4088.2|4085.4|4085.2|4082.4|61
1605276690000|2020-11-13 14:11:30|4085.2|4082.4|4083.2|4080.4|4085.2|4082.4|4083.1|4080.3|138
1605276700000|2020-11-13 14:11:40|4082.2|4079.4|4081|4078.2|4082.2|4079.4|4080|4077.2|227
1605276710000|2020-11-13 14:11:50|4081.1|4078.3|4081.2|4078.4|4081.2|4078.4|4079.6|4076.8|92
1605276720000|2020-11-13 14:12:00|4081.1|4078.3|4080.2|4077.4|4081.1|4078.3|4080.1|4077.3|67
1605276730000|2020-11-13 14:12:10|4080.6|4077.8|4082.2|4079.4|4083.2|4080.4|4080.6|4077.8|76
1605276740000|2020-11-13 14:12:20|4082|4079.2|4081.2|4078.4|4082.2|4079.4|4081.2|4078.4|28
1605276750000|2020-11-13 14:12:30|4081|4078.2|4082.2|4079.4|4082.2|4079.4|4080.2|4077.4|90
1605276760000|2020-11-13 14:12:40|4082.1|4079.3|4083.2|4080.4|4083.2|4080.4|4082.1|4079.3|52
1605276770000|2020-11-13 14:12:50|4083|4080.2|4081.2|4078.4|4083|4080.2|4081.2|4078.4|33
1605276780000|2020-11-13 14:13:00|4081.6|4078.8|4082.2|4079.4|4082.2|4079.4|4081.6|4078.8|14
1605276790000|2020-11-13 14:13:10|4082.1|4079.3|4083.1|4080.3|4083.2|4080.4|4081.6|4078.8|99
1605276800000|2020-11-13 14:13:20|4083|4080.2|4083.2|4080.4|4084.1|4081.3|4082.6|4079.8|41
1605276810000|2020-11-13 14:13:30|4083.6|4080.8|4082.2|4079.4|4084.2|4081.4|4081.6|4078.8|109
1605276820000|2020-11-13 14:13:40|4082|4079.2|4082.2|4079.4|4082.2|4079.4|4081.6|4078.8|44
1605276830000|2020-11-13 14:13:50|4083|4080.2|4082.2|4079.4|4083.2|4080.4|4082.2|4079.4|23
1605276840000|2020-11-13 14:14:00|4083|4080.2|4084.2|4081.4|4084.2|4081.4|4082.2|4079.4|30
1605276850000|2020-11-13 14:14:10|4084|4081.2|4084.2|4081.4|4084.2|4081.4|4083.2|4080.4|23
1605276860000|2020-11-13 14:14:20|4084|4081.2|4083.1|4080.3|4084.2|4081.4|4083|4080.2|91
1605276870000|2020-11-13 14:14:30|4083|4080.2|4084.1|4081.3|4084.2|4081.4|4083|4080.2|27
1605276880000|2020-11-13 14:14:40|4084.2|4081.4|4083.2|4080.4|4085|4082.2|4083|4080.2|169
1605276890000|2020-11-13 14:14:50|4083|4080.2|4083.2|4080.4|4083.2|4080.4|4083|4080.2|12
1605276900000|2020-11-13 14:15:00|4083.6|4080.8|4085.2|4082.4|4085.2|4082.4|4083.6|4080.8|34
1605276910000|2020-11-13 14:15:10|4085.6|4082.8|4085|4082.2|4086.2|4083.4|4083.2|4080.4|65
1605276920000|2020-11-13 14:15:20|4085.1|4082.3|4085.2|4082.4|4086.2|4083.4|4084.2|4081.4|42
1605276930000|2020-11-13 14:15:30|||||||||16
1605276940000|2020-11-13 14:15:40|4084.6|4081.8|4083.2|4080.4|4084.6|4081.8|4083.1|4080.3|41
1605276950000|2020-11-13 14:15:50|4084.2|4081.4|4084.7|4081.9|4086.2|4083.4|4083.6|4080.8|33
1605276960000|2020-11-13 14:16:00|4084.8|4082|4084.2|4081.4|4085.2|4082.4|4083.2|4080.4|21
1605276970000|2020-11-13 14:16:10|4084.4|4081.6|4086.1|4083.3|4086.2|4083.4|4084.4|4081.6|27
1605276980000|2020-11-13 14:16:20|4086|4083.2|4085.2|4082.4|4086|4083.2|4083.2|4080.4|24
1605276990000|2020-11-13 14:16:30|4085.9|4083.1|4085.2|4082.4|4085.9|4083.1|4084.2|4081.4|28
1605277000000|2020-11-13 14:16:40|4085.1|4082.3|4083.2|4080.4|4085.2|4082.4|4083|4080.2|114
1605277010000|2020-11-13 14:16:50|4083.1|4080.3|4080.2|4077.4|4083.1|4080.3|4079.2|4076.4|121
1605277020000|2020-11-13 14:17:00|4081|4078.2|4081.2|4078.4|4082.6|4079.8|4080.6|4077.8|63
1605277030000|2020-11-13 14:17:10|4081.6|4078.8|4082.2|4079.4|4082.2|4079.4|4081.6|4078.8|24
1605277040000|2020-11-13 14:17:20|4082.6|4079.8|4084.2|4081.4|4085.2|4082.4|4082.6|4079.8|39
1605277050000|2020-11-13 14:17:30|4085.2|4082.4|4086.2|4083.4|4087|4084.2|4085.2|4082.4|56
1605277060000|2020-11-13 14:17:40|4087.1|4084.3|4088.2|4085.4|4088.2|4085.4|4086.2|4083.4|67
1605277070000|2020-11-13 14:17:50|4088.1|4085.3|4089.2|4086.4|4089.2|4086.4|4087.6|4084.8|33
1605277080000|2020-11-13 14:18:00|4089|4086.2|4090.6|4087.8|4091.1|4088.3|4088.7|4085.9|406
1605277090000|2020-11-13 14:18:10|4090.2|4087.4|4090.2|4087.4|4091.2|4088.4|4089.6|4086.8|58
1605277100000|2020-11-13 14:18:20|4089.7|4086.9|4091.2|4088.4|4091.2|4088.4|4089.7|4086.9|89
1605277110000|2020-11-13 14:18:30|4091.4|4088.6|4092.6|4089.8|4093|4090.2|4091.4|4088.6|88
1605277120000|2020-11-13 14:18:40|4092.2|4089.4|4094.2|4091.4|4094.2|4091.4|4092.2|4089.4|76
1605277130000|2020-11-13 14:18:50|4094.4|4091.6|4094.2|4091.4|4096.2|4093.4|4094.2|4091.4|97
1605277140000|2020-11-13 14:19:00|4094.6|4091.8|4093|4090.2|4094.6|4091.8|4092|4089.2|326
1605277150000|2020-11-13 14:19:10|4092.6|4089.8|4092|4089.2|4093|4090.2|4091.2|4088.4|43
1605277160000|2020-11-13 14:19:20|4091.6|4088.8|4093.1|4090.3|4093.6|4090.8|4091.2|4088.4|55
1605277170000|2020-11-13 14:19:30|4093.2|4090.4|4094.2|4091.4|4094.2|4091.4|4093.1|4090.3|15
1605277180000|2020-11-13 14:19:40|4094|4091.2|4095|4092.2|4095.2|4092.4|4093.2|4090.4|45
1605277190000|2020-11-13 14:19:50|4095.1|4092.3|4094.6|4091.8|4096|4093.2|4093.2|4090.4|56
1605277200000|2020-11-13 14:20:00|4095|4092.2|4095.2|4092.4|4096.2|4093.4|4095|4092.2|51
1605277210000|2020-11-13 14:20:10|4095.6|4092.8|4096.2|4093.4|4096.2|4093.4|4095.2|4092.4|19
1605277220000|2020-11-13 14:20:20|4097|4094.2|4097.2|4094.4|4098.6|4095.8|4097|4094.2|109
1605277230000|2020-11-13 14:20:30|4097.6|4094.8|4097.2|4094.4|4098|4095.2|4097|4094.2|44
1605277240000|2020-11-13 14:20:40|4097.6|4094.8|4097|4094.2|4097.6|4094.8|4096.2|4093.4|20
1605277250000|2020-11-13 14:20:50|4096.2|4093.4|4095|4092.2|4097.2|4094.4|4095|4092.2|59
1605277260000|2020-11-13 14:21:00|4095.2|4092.4|4094|4091.2|4097|4094.2|4092.6|4089.8|83
1605277270000|2020-11-13 14:21:10|4094.1|4091.3|4094|4091.2|4095|4092.2|4093.2|4090.4|19
1605277280000|2020-11-13 14:21:20|4093.6|4090.8|4093|4090.2|4094|4091.2|4093|4090.2|19
1605277290000|2020-11-13 14:21:30|4092.6|4089.8|4092.2|4089.4|4093|4090.2|4091.1|4088.3|41
1605277300000|2020-11-13 14:21:40|4092.6|4089.8|4091.2|4088.4|4093|4090.2|4091|4088.2|31
1605277310000|2020-11-13 14:21:50|4091.6|4088.8|4092|4089.2|4092.2|4089.4|4091|4088.2|41
1605277320000|2020-11-13 14:22:00|4091.2|4088.4|4089.2|4086.4|4091.2|4088.4|4089|4086.2|65
1605277330000|2020-11-13 14:22:10|4089|4086.2|4091.6|4088.8|4093|4090.2|4089|4086.2|85
1605277340000|2020-11-13 14:22:20|4092|4089.2|4093.6|4090.8|4093.6|4090.8|4092|4089.2|36
1605277350000|2020-11-13 14:22:30|4093.2|4090.4|4093.1|4090.3|4094|4091.2|4092|4089.2|116
1605277360000|2020-11-13 14:22:40|4093.2|4090.4|4094.6|4091.8|4095|4092.2|4093.2|4090.4|18
1605277370000|2020-11-13 14:22:50|4094.2|4091.4|4093.6|4090.8|4094.6|4091.8|4093.6|4090.8|25
1605277380000|2020-11-13 14:23:00|4093.2|4090.4|4095|4092.2|4096|4093.2|4093.2|4090.4|36
1605277390000|2020-11-13 14:23:10|4095.2|4092.4|4097|4094.2|4097.2|4094.4|4095.1|4092.3|474
1605277400000|2020-11-13 14:23:20|4096.6|4093.8|4095.1|4092.3|4096.6|4093.8|4095|4092.2|236
1605277410000|2020-11-13 14:23:30|4095.2|4092.4|4093.6|4090.8|4095.2|4092.4|4093.2|4090.4|138
1605277420000|2020-11-13 14:23:40|4093.2|4090.4|4094.1|4091.3|4094.1|4091.3|4093.2|4090.4|10
1605277430000|2020-11-13 14:23:50|4094.2|4091.4|4095.2|4092.4|4096|4093.2|4094.2|4091.4|327
1605277440000|2020-11-13 14:24:00|4095.6|4092.8|4096|4093.2|4098|4095.2|4095.2|4092.4|97
1605277450000|2020-11-13 14:24:10|4095.6|4092.8|4096|4093.2|4096.2|4093.4|4095|4092.2|30
1605277460000|2020-11-13 14:24:20|4095.6|4092.8|4096|4093.2|4096|4093.2|4095.6|4092.8|9
1605277470000|2020-11-13 14:24:30|4095.6|4092.8|4095|4092.2|4096|4093.2|4094.6|4091.8|66
1605277480000|2020-11-13 14:24:40|4095.1|4092.3|4096|4093.2|4096.2|4093.4|4095|4092.2|58
1605277490000|2020-11-13 14:24:50|4095|4092.2|4095.6|4092.8|4096|4093.2|4095|4092.2|7
1605277500000|2020-11-13 14:25:00|4095.2|4092.4|4095.6|4092.8|4096.6|4093.8|4095.2|4092.4|122
1605277510000|2020-11-13 14:25:10|4095.8|4093|4097.6|4094.8|4098|4095.2|4095.6|4092.8|36
1605277520000|2020-11-13 14:25:20|4097.2|4094.4|4098.2|4095.4|4098.2|4095.4|4097|4094.2|56
1605277530000|2020-11-13 14:25:30|4098.1|4095.3|4098.6|4095.8|4099.2|4096.4|4098|4095.2|87
1605277540000|2020-11-13 14:25:40|4099|4096.2|4099|4096.2|4100|4097.2|4098|4095.2|65
1605277550000|2020-11-13 14:25:50|4098.6|4095.8|4098.6|4095.8|4099|4096.2|4098.6|4095.8|4
1605277560000|2020-11-13 14:26:00|4099|4096.2|4100.6|4097.8|4101|4098.2|4097|4094.2|109
1605277570000|2020-11-13 14:26:10|4101|4098.2|4101|4098.2|4101|4098.2|4099.6|4096.8|56
1605277580000|2020-11-13 14:26:20|4102|4099.2|4101|4098.2|4102|4099.2|4101|4098.2|46
1605277590000|2020-11-13 14:26:30|4101.2|4098.4|4102|4099.2|4102|4099.2|4101|4098.2|39
1605277600000|2020-11-13 14:26:40|4102.2|4099.4|4103|4100.2|4103.2|4100.4|4102|4099.2|99
1605277610000|2020-11-13 14:26:50|4102.2|4099.4|4101|4098.2|4102.6|4099.8|4101|4098.2|49
1605277620000|2020-11-13 14:27:00|4101.1|4098.3|4099.6|4096.8|4102|4099.2|4099.6|4096.8|84
1605277630000|2020-11-13 14:27:10|4100|4097.2|4100|4097.2|4101|4098.2|4100|4097.2|34
1605277640000|2020-11-13 14:27:20|4100.1|4097.3|4102.2|4099.4|4102.2|4099.4|4100|4097.2|42
1605277650000|2020-11-13 14:27:30|4102|4099.2|4101|4098.2|4102.1|4099.3|4101|4098.2|48
1605277660000|2020-11-13 14:27:40|4100.2|4097.4|4098.2|4095.4|4100.2|4097.4|4098|4095.2|49
1605277670000|2020-11-13 14:27:50|4098.1|4095.3|4097.6|4094.8|4098.2|4095.4|4097.6|4094.8|56
1605277680000|2020-11-13 14:28:00|4097.8|4095|4099.2|4096.4|4100.6|4097.8|4097.8|4095|63
1605277690000|2020-11-13 14:28:10|4099.1|4096.3|4099.2|4096.4|4099.6|4096.8|4099|4096.2|197
1605277700000|2020-11-13 14:28:20|4099.6|4096.8|4100.2|4097.4|4100.2|4097.4|4099.2|4096.4|32
1605277710000|2020-11-13 14:28:30|4101|4098.2|4101|4098.2|4101.2|4098.4|4100.6|4097.8|35
1605277720000|2020-11-13 14:28:40|4100.6|4097.8|4100.2|4097.4|4101.2|4098.4|4100|4097.2|36
1605277730000|2020-11-13 14:28:50|4100|4097.2|4101.2|4098.4|4101.2|4098.4|4100|4097.2|24
1605277740000|2020-11-13 14:29:00|4102|4099.2|4100|4097.2|4102|4099.2|4100|4097.2|67
1605277750000|2020-11-13 14:29:10|4100.1|4097.3|4099.2|4096.4|4100.1|4097.3|4098.1|4095.3|44
1605277760000|2020-11-13 14:29:20|4099.1|4096.3|4099|4096.2|4100|4097.2|4099|4096.2|16
1605277770000|2020-11-13 14:29:30|4099.1|4096.3|4101.5|4098.7|4102|4099.2|4099.1|4096.3|59
1605277780000|2020-11-13 14:29:40|4101|4098.2|4101|4098.2|4101.6|4098.8|4100.6|4097.8|14
1605277790000|2020-11-13 14:29:50|4101.6|4098.8|4100|4097.2|4102|4099.2|4099.2|4096.4|49
1605277800000|2020-11-13 14:30:00|4100.2|4097.4|4103|4100.2|4104.6|4101.8|4100.2|4097.4|214
1605277810000|2020-11-13 14:30:10|4103.2|4100.4|4105.6|4102.8|4106|4103.2|4103.1|4100.3|49
1605277820000|2020-11-13 14:30:20|4106|4103.2|4106.2|4103.4|4108|4105.2|4105.2|4102.4|236
1605277830000|2020-11-13 14:30:30|4106.6|4103.8|4106.2|4103.4|4107|4104.2|4105.2|4102.4|120
1605277840000|2020-11-13 14:30:40|4106.6|4103.8|4106|4103.2|4107.2|4104.4|4106|4103.2|105
1605277850000|2020-11-13 14:30:50|4106.1|4103.3|4105.2|4102.4|4106.2|4103.4|4105.2|4102.4|99
1605277860000|2020-11-13 14:31:00|4105.6|4102.8|4106|4103.2|4107.1|4104.3|4105.1|4102.3|79
1605277870000|2020-11-13 14:31:10|4105.6|4102.8|4104.6|4101.8|4107|4104.2|4104.2|4101.4|70
1605277880000|2020-11-13 14:31:20|4104.2|4101.4|4103.1|4100.3|4104.6|4101.8|4102.2|4099.4|62
1605277890000|2020-11-13 14:31:30|4103.2|4100.4|4103.6|4100.8|4104.2|4101.4|4103.2|4100.4|23
1605277900000|2020-11-13 14:31:40|4104|4101.2|4100.2|4097.4|4104|4101.2|4100.2|4097.4|43
1605277910000|2020-11-13 14:31:50|4100|4097.2|4098|4095.2|4100.2|4097.4|4096.6|4093.8|130
1605277920000|2020-11-13 14:32:00|4097.6|4094.8|4098|4095.2|4099.2|4096.4|4097.2|4094.4|66
1605277930000|2020-11-13 14:32:10|4098.1|4095.3|4098.2|4095.4|4098.2|4095.4|4098.1|4095.3|28
1605277940000|2020-11-13 14:32:20|4098|4095.2|4098.2|4095.4|4099.6|4096.8|4097.2|4094.4|51
1605277950000|2020-11-13 14:32:30|4098.1|4095.3|4094.6|4091.8|4098.1|4095.3|4094.6|4091.8|60
1605277960000|2020-11-13 14:32:40|4094|4091.2|4095.2|4092.4|4095.6|4092.8|4093.2|4090.4|211
1605277970000|2020-11-13 14:32:50|4095|4092.2|4095|4092.2|4097.6|4094.8|4094.2|4091.4|239
1605277980000|2020-11-13 14:33:00|4095.2|4092.4|4096.2|4093.4|4098.2|4095.4|4094.6|4091.8|106
1605277990000|2020-11-13 14:33:10|4096.6|4093.8|4097|4094.2|4098|4095.2|4096.6|4093.8|25
1605278000000|2020-11-13 14:33:20|4096.6|4093.8|4096.2|4093.4|4097|4094.2|4094.2|4091.4|60
1605278010000|2020-11-13 14:33:30|4096|4093.2|4095.2|4092.4|4097.2|4094.4|4095.2|4092.4|21
1605278020000|2020-11-13 14:33:40|4096|4093.2|4093|4090.2|4096.2|4093.4|4093|4090.2|51
1605278030000|2020-11-13 14:33:50|4092.6|4089.8|4095.2|4092.4|4096|4093.2|4092|4089.2|136
1605278040000|2020-11-13 14:34:00|4095|4092.2|4093.2|4090.4|4095|4092.2|4093.2|4090.4|36
1605278050000|2020-11-13 14:34:10|4093|4090.2|4092|4089.2|4093|4090.2|4091.2|4088.4|79
1605278060000|2020-11-13 14:34:20|4091.6|4088.8|4091|4088.2|4092|4089.2|4088.1|4085.3|97
1605278070000|2020-11-13 14:34:30|4090.6|4087.8|4089.6|4086.8|4091.2|4088.4|4088.6|4085.8|108
1605278080000|2020-11-13 14:34:40|4090|4087.2|4090.6|4087.8|4092|4089.2|4089.6|4086.8|63
1605278090000|2020-11-13 14:34:50|4090.2|4087.4|4089.2|4086.4|4090.2|4087.4|4088.6|4085.8|64
1605278100000|2020-11-13 14:35:00|4089.6|4086.8|4088.6|4085.8|4091.2|4088.4|4088.6|4085.8|89
1605278110000|2020-11-13 14:35:10|4088.2|4085.4|4088.2|4085.4|4088.6|4085.8|4086.6|4083.8|65
1605278120000|2020-11-13 14:35:20|4088.6|4085.8|4087.2|4084.4|4089.2|4086.4|4087.2|4084.4|28
1605278130000|2020-11-13 14:35:30|4086.2|4083.4|4086.2|4083.4|4087.2|4084.4|4085.2|4082.4|38
1605278140000|2020-11-13 14:35:40|4086|4083.2|4084.2|4081.4|4086.2|4083.4|4084.2|4081.4|169
1605278150000|2020-11-13 14:35:50|4084|4081.2|4084.2|4081.4|4086|4083.2|4083.2|4080.4|150
1605278160000|2020-11-13 14:36:00|4084.1|4081.3|4082.2|4079.4|4084.1|4081.3|4081.6|4078.8|199
1605278170000|2020-11-13 14:36:10|4082|4079.2|4079|4076.2|4082|4079.2|4078.6|4075.8|103
1605278180000|2020-11-13 14:36:20|4078.6|4075.8|4080|4077.2|4080.6|4077.8|4078.6|4075.8|88
1605278190000|2020-11-13 14:36:30|4080.1|4077.3|4082.2|4079.4|4084|4081.2|4080.1|4077.3|91
1605278200000|2020-11-13 14:36:40|4082.1|4079.3|4081.1|4078.3|4083.2|4080.4|4080.2|4077.4|37
1605278210000|2020-11-13 14:36:50|4081.2|4078.4|4081.2|4078.4|4082|4079.2|4080.2|4077.4|49
1605278220000|2020-11-13 14:37:00|4082|4079.2|4079|4076.2|4082|4079.2|4079|4076.2|126
1605278230000|2020-11-13 14:37:10|4078.6|4075.8|4077|4074.2|4079.6|4076.8|4077|4074.2|184
1605278240000|2020-11-13 14:37:20|4076|4073.2|4080.2|4077.4|4080.2|4077.4|4076|4073.2|132
1605278250000|2020-11-13 14:37:30|4080.1|4077.3|4078.2|4075.4|4081|4078.2|4077.6|4074.8|130
1605278260000|2020-11-13 14:37:40|4078.6|4075.8|4079.2|4076.4|4081|4078.2|4078.2|4075.4|372
1605278270000|2020-11-13 14:37:50|4079.6|4076.8|4081.6|4078.8|4082|4079.2|4079|4076.2|40
1605278280000|2020-11-13 14:38:00|4081.2|4078.4|4082|4079.2|4082.2|4079.4|4081|4078.2|165
1605278290000|2020-11-13 14:38:10|4082.2|4079.4|4082.2|4079.4|4083|4080.2|4081.2|4078.4|72
1605278300000|2020-11-13 14:38:20|4082.6|4079.8|4082|4079.2|4083|4080.2|4082|4079.2|25
1605278310000|2020-11-13 14:38:30|4082.1|4079.3|4083|4080.2|4083|4080.2|4082|4079.2|36
1605278320000|2020-11-13 14:38:40|4082.6|4079.8|4082|4079.2|4084|4081.2|4081.6|4078.8|150
1605278330000|2020-11-13 14:38:50|4082.1|4079.3|4082|4079.2|4084|4081.2|4082|4079.2|98
1605278340000|2020-11-13 14:39:00|4082.5|4079.7|4082|4079.2|4082.5|4079.7|4081|4078.2|49
1605278350000|2020-11-13 14:39:10|4082.6|4079.8|4079|4076.2|4083|4080.2|4078|4075.2|354
1605278360000|2020-11-13 14:39:20|4079.6|4076.8|4080|4077.2|4081|4078.2|4079|4076.2|38
1605278370000|2020-11-13 14:39:30|4080.1|4077.3|4078.1|4075.3|4080.1|4077.3|4078.1|4075.3|29
1605278380000|2020-11-13 14:39:40|4078.2|4075.4|4078|4075.2|4079.2|4076.4|4078|4075.2|20
1605278390000|2020-11-13 14:39:50|4078.1|4075.3|4079|4076.2|4079|4076.2|4078|4075.2|38
1605278400000|2020-11-13 14:40:00|4078.2|4075.4|4080|4077.2|4080.6|4077.8|4078|4075.2|67
1605278410000|2020-11-13 14:40:10|4079.6|4076.8|4078|4075.2|4080|4077.2|4078|4075.2|41
1605278420000|2020-11-13 14:40:20|4078.1|4075.3|4079.2|4076.4|4079.2|4076.4|4078|4075.2|29
1605278430000|2020-11-13 14:40:30|4079|4076.2|4080.1|4077.3|4080.2|4077.4|4079|4076.2|17
1605278440000|2020-11-13 14:40:40|4080|4077.2|4080|4077.2|4080|4077.2|4079|4076.2|12
1605278450000|2020-11-13 14:40:50|4080.2|4077.4|4079|4076.2|4080.2|4077.4|4079|4076.2|16
1605278460000|2020-11-13 14:41:00|4078.2|4075.4|4079.2|4076.4|4079.2|4076.4|4078.2|4075.4|26
1605278470000|2020-11-13 14:41:10|4079.1|4076.3|4078.2|4075.4|4079.2|4076.4|4077.6|4074.8|26
1605278480000|2020-11-13 14:41:20|4078|4075.2|4077|4074.2|4078.1|4075.3|4076.1|4073.3|77
1605278490000|2020-11-13 14:41:30|4077.1|4074.3|4076.6|4073.8|4077.2|4074.4|4076.6|4073.8|52
1605278500000|2020-11-13 14:41:40|4077|4074.2|4080|4077.2|4080.2|4077.4|4076.2|4073.4|95
1605278510000|2020-11-13 14:41:50|4080.1|4077.3|4086.2|4083.4|4087|4084.2|4080.1|4077.3|141
1605278520000|2020-11-13 14:42:00|4086.6|4083.8|4090|4087.2|4090.2|4087.4|4086.2|4083.4|128
1605278530000|2020-11-13 14:42:10|4090.1|4087.3|4089.2|4086.4|4091|4088.2|4089|4086.2|64
1605278540000|2020-11-13 14:42:20|4089.6|4086.8|4089.6|4086.8|4090|4087.2|4089|4086.2|26
1605278550000|2020-11-13 14:42:30|4090|4087.2|4089.2|4086.4|4090|4087.2|4088.6|4085.8|25
1605278560000|2020-11-13 14:42:40|4089|4086.2|4086.2|4083.4|4089.1|4086.3|4086|4083.2|67
1605278570000|2020-11-13 14:42:50|4086.6|4083.8|4087|4084.2|4088|4085.2|4086|4083.2|50
1605278580000|2020-11-13 14:43:00|4086.6|4083.8|4087|4084.2|4088.1|4085.3|4086.6|4083.8|38
1605278590000|2020-11-13 14:43:10|4086.6|4083.8|4087|4084.2|4087.2|4084.4|4086|4083.2|21
1605278600000|2020-11-13 14:43:20|4086.6|4083.8|4087.2|4084.4|4087.2|4084.4|4086.2|4083.4|22
1605278610000|2020-11-13 14:43:30|4086.6|4083.8|4085.6|4082.8|4087.1|4084.3|4085|4082.2|47
1605278620000|2020-11-13 14:43:40|4086|4083.2|4086.6|4083.8|4087|4084.2|4085.6|4082.8|18
1605278630000|2020-11-13 14:43:50|4086.2|4083.4|4086|4083.2|4087|4084.2|4086|4083.2|14
1605278640000|2020-11-13 14:44:00|4086.2|4083.4|4085.6|4082.8|4088|4085.2|4085.6|4082.8|26
1605278650000|2020-11-13 14:44:10|4085.2|4082.4|4084.6|4081.8|4086|4083.2|4084.2|4081.4|13
1605278660000|2020-11-13 14:44:20|4085|4082.2|4084.6|4081.8|4085|4082.2|4083|4080.2|47
1605278670000|2020-11-13 14:44:30|4084.2|4081.4|4084.2|4081.4|4086.2|4083.4|4084.2|4081.4|17
1605278680000|2020-11-13 14:44:40|4084.6|4081.8|4085.2|4082.4|4085.2|4082.4|4084.2|4081.4|11
1605278690000|2020-11-13 14:44:50|4085|4082.2|4085.2|4082.4|4085.2|4082.4|4084.2|4081.4|6
1605278700000|2020-11-13 14:45:00|4085.3|4082.5|4085|4082.2|4088|4085.2|4085|4082.2|60
1605278710000|2020-11-13 14:45:10|4084.6|4081.8|4082.6|4079.8|4085.2|4082.4|4082|4079.2|56
1605278720000|2020-11-13 14:45:20|4083|4080.2|4083.2|4080.4|4083.2|4080.4|4083|4080.2|10
1605278730000|2020-11-13 14:45:30|4084|4081.2|4084.2|4081.4|4085|4082.2|4084|4081.2|15
1605278740000|2020-11-13 14:45:40|4084.1|4081.3|4085.1|4082.3|4085.2|4082.4|4083.2|4080.4|25
1605278750000|2020-11-13 14:45:50|4085.2|4082.4|4083.2|4080.4|4085.2|4082.4|4081.6|4078.8|59
1605278760000|2020-11-13 14:46:00|4083.6|4080.8|4082.1|4079.3|4084.2|4081.4|4082|4079.2|96
1605278770000|2020-11-13 14:46:10|4082.2|4079.4|4079.2|4076.4|4082.2|4079.4|4078|4075.2|191
1605278780000|2020-11-13 14:46:20|4080|4077.2|4079.2|4076.4|4080.6|4077.8|4078.6|4075.8|145
1605278790000|2020-11-13 14:46:30|4079.6|4076.8|4077.2|4074.4|4079.6|4076.8|4077.2|4074.4|40
1605278800000|2020-11-13 14:46:40|4078|4075.2|4078|4075.2|4078.2|4075.4|4077.2|4074.4|43
1605278810000|2020-11-13 14:46:50|4078.1|4075.3|4078.2|4075.4|4079|4076.2|4077.6|4074.8|22
1605278820000|2020-11-13 14:47:00|4079.2|4076.4|4078.2|4075.4|4080|4077.2|4078.1|4075.3|57
1605278830000|2020-11-13 14:47:10|4079.1|4076.3|4081|4078.2|4081|4078.2|4078.6|4075.8|23
1605278840000|2020-11-13 14:47:20|4080.6|4077.8|4076.6|4073.8|4081|4078.2|4076.6|4073.8|39
1605278850000|2020-11-13 14:47:30|4077|4074.2|4076|4073.2|4077|4074.2|4075.2|4072.4|107
1605278860000|2020-11-13 14:47:40|4076.1|4073.3|4077|4074.2|4078.2|4075.4|4076|4073.2|42
1605278870000|2020-11-13 14:47:50|4076.7|4073.9|4076.1|4073.3|4077.2|4074.4|4076|4073.2|46
1605278880000|2020-11-13 14:48:00|4076.2|4073.4|4075.6|4072.8|4078|4075.2|4075.2|4072.4|45
1605278890000|2020-11-13 14:48:10|4076|4073.2|4077.2|4074.4|4078|4075.2|4075.6|4072.8|39
1605278900000|2020-11-13 14:48:20|4078|4075.2|4079|4076.2|4080|4077.2|4077.2|4074.4|130
1605278910000|2020-11-13 14:48:30|4079.2|4076.4|4079|4076.2|4080.2|4077.4|4078.2|4075.4|52
1605278920000|2020-11-13 14:48:40|4078.6|4075.8|4079|4076.2|4079|4076.2|4077.2|4074.4|61
1605278930000|2020-11-13 14:48:50|4078.6|4075.8|4078.2|4075.4|4081|4078.2|4078.2|4075.4|33
1605278940000|2020-11-13 14:49:00|4079|4076.2|4078.6|4075.8|4080|4077.2|4078.1|4075.3|19
1605278950000|2020-11-13 14:49:10|4078.2|4075.4|4080.2|4077.4|4080.2|4077.4|4078.2|4075.4|44
1605278960000|2020-11-13 14:49:20|4081|4078.2|4081.1|4078.3|4082.1|4079.3|4080.2|4077.4|13
1605278970000|2020-11-13 14:49:30|4081.2|4078.4|4081.1|4078.3|4081.2|4078.4|4080.2|4077.4|10
1605278980000|2020-11-13 14:49:40|4081.2|4078.4|4081.1|4078.3|4082.1|4079.3|4080.6|4077.8|17
1605278990000|2020-11-13 14:49:50|4081.2|4078.4|4081.1|4078.3|4081.2|4078.4|4080.6|4077.8|19
1605279000000|2020-11-13 14:50:00|4081.2|4078.4|4081.1|4078.3|4082.1|4079.3|4080.2|4077.4|65
1605279010000|2020-11-13 14:50:10|4080.6|4077.8|4078.6|4075.8|4081.1|4078.3|4078.1|4075.3|112
1605279020000|2020-11-13 14:50:20|4079.1|4076.3|4079.1|4076.3|4080.1|4077.3|4078.6|4075.8|11
1605279030000|2020-11-13 14:50:30|4078.6|4075.8|4078.2|4075.4|4079.1|4076.3|4078.2|4075.4|0
1605279040000|2020-11-13 14:50:40|4078.1|4075.3|4074.2|4071.4|4078.1|4075.3|4073.1|4070.3|126
1605279050000|2020-11-13 14:50:50|4074.6|4071.8|4074.6|4071.8|4075.2|4072.4|4073.6|4070.8|68
1605279060000|2020-11-13 14:51:00|4075.1|4072.3|4075.6|4072.8|4075.6|4072.8|4074.2|4071.4|20
1605279070000|2020-11-13 14:51:10|4075.1|4072.3|4075.1|4072.3|4075.2|4072.4|4074.2|4071.4|40
1605279080000|2020-11-13 14:51:20|4074.2|4071.4|4075.2|4072.4|4075.6|4072.8|4074.1|4071.3|36
1605279090000|2020-11-13 14:51:30|4075.6|4072.8|4072.6|4069.8|4075.6|4072.8|4072.6|4069.8|56
1605279100000|2020-11-13 14:51:40|4073.2|4070.4|4073.1|4070.3|4073.2|4070.4|4072.2|4069.4|61
1605279110000|2020-11-13 14:51:50|4072.6|4069.8|4074.2|4071.4|4074.2|4071.4|4072.6|4069.8|75
1605279120000|2020-11-13 14:52:00|||||||||41
1605279130000|2020-11-13 14:52:10|4074.1|4071.3|4075.6|4072.8|4076.2|4073.4|4073.2|4070.4|80
1605279140000|2020-11-13 14:52:20|4075.2|4072.4|4075.1|4072.3|4075.2|4072.4|4073.2|4070.4|124
1605279150000|2020-11-13 14:52:30|4074.6|4071.8|4074.2|4071.4|4075.2|4072.4|4074.1|4071.3|46
1605279160000|2020-11-13 14:52:40|4074.6|4071.8|4074.1|4071.3|4075.1|4072.3|4073.2|4070.4|49
1605279170000|2020-11-13 14:52:50|4074.2|4071.4|4075.2|4072.4|4075.2|4072.4|4073.2|4070.4|155
1605279180000|2020-11-13 14:53:00|4074.6|4071.8|4071.2|4068.4|4075.2|4072.4|4070.6|4067.8|75
1605279190000|2020-11-13 14:53:10|4070.2|4067.4|4072.2|4069.4|4072.6|4069.8|4069.6|4066.8|91
1605279200000|2020-11-13 14:53:20|4072.6|4069.8|4073.2|4070.4|4073.2|4070.4|4072.2|4069.4|66
1605279210000|2020-11-13 14:53:30|4074.1|4071.3|4075.2|4072.4|4075.2|4072.4|4073.6|4070.8|51
1605279220000|2020-11-13 14:53:40|4076.1|4073.3|4074.2|4071.4|4076.2|4073.4|4074.2|4071.4|84
1605279230000|2020-11-13 14:53:50|4074.1|4071.3|4073.2|4070.4|4075.2|4072.4|4073.2|4070.4|113
1605279240000|2020-11-13 14:54:00|4073.1|4070.3|4072.2|4069.4|4073.2|4070.4|4071.2|4068.4|85
1605279250000|2020-11-13 14:54:10|4072.1|4069.3|4071.2|4068.4|4072.2|4069.4|4071.2|4068.4|47
1605279260000|2020-11-13 14:54:20|4071.8|4069|4072.2|4069.4|4072.6|4069.8|4071.8|4069|44
1605279270000|2020-11-13 14:54:30|4072.1|4069.3|4072.6|4069.8|4073.2|4070.4|4070.6|4067.8|53
1605279280000|2020-11-13 14:54:40|4072.2|4069.4|4072.2|4069.4|4073.2|4070.4|4072.2|4069.4|19
1605279290000|2020-11-13 14:54:50|4072.6|4069.8|4074.2|4071.4|4074.2|4071.4|4072.2|4069.4|44
1605279300000|2020-11-13 14:55:00|4073.4|4070.6|4071.6|4068.8|4073.6|4070.8|4071.2|4068.4|65
1605279310000|2020-11-13 14:55:10|4071.2|4068.4|4073.2|4070.4|4073.2|4070.4|4071.2|4068.4|28
1605279320000|2020-11-13 14:55:20|4073.1|4070.3|4073.2|4070.4|4073.2|4070.4|4072.7|4069.9|16
1605279330000|2020-11-13 14:55:30|4073.4|4070.6|4071.2|4068.4|4075.2|4072.4|4071.2|4068.4|103
1605279340000|2020-11-13 14:55:40|4071.6|4068.8|4074.2|4071.4|4074.2|4071.4|4071.6|4068.8|56
1605279350000|2020-11-13 14:55:50|4074.1|4071.3|4076.2|4073.4|4076.2|4073.4|4074.1|4071.3|47
1605279360000|2020-11-13 14:56:00|4076.1|4073.3|4075.2|4072.4|4076.2|4073.4|4075.2|4072.4|51
1605279370000|2020-11-13 14:56:10|4076.1|4073.3|4073.1|4070.3|4076.1|4073.3|4072.6|4069.8|68
1605279380000|2020-11-13 14:56:20|4072.6|4069.8|4072.6|4069.8|4073.2|4070.4|4072.6|4069.8|14
1605279390000|2020-11-13 14:56:30|4072.2|4069.4|4073.2|4070.4|4073.2|4070.4|4072.1|4069.3|25
1605279400000|2020-11-13 14:56:40|4073.1|4070.3|4071.2|4068.4|4073.1|4070.3|4070.6|4067.8|91
1605279410000|2020-11-13 14:56:50|4072.2|4069.4|4073.2|4070.4|4073.2|4070.4|4071.2|4068.4|39
1605279420000|2020-11-13 14:57:00|4074.1|4071.3|4073.2|4070.4|4074.6|4071.8|4073.1|4070.3|30
1605279430000|2020-11-13 14:57:10|4072.6|4069.8|4073.2|4070.4|4073.2|4070.4|4072.2|4069.4|32
1605279440000|2020-11-13 14:57:20|4072.7|4069.9|4072.2|4069.4|4073.2|4070.4|4072.2|4069.4|24
1605279450000|2020-11-13 14:57:30|4072.6|4069.8|4072.2|4069.4|4073.1|4070.3|4072.2|4069.4|14
1605279460000|2020-11-13 14:57:40|4071.2|4068.4|4071.6|4068.8|4072.1|4069.3|4070.6|4067.8|41
1605279470000|2020-11-13 14:57:50|4072.1|4069.3|4072.2|4069.4|4073.1|4070.3|4072.1|4069.3|18
1605279480000|2020-11-13 14:58:00|4072.6|4069.8|4071.1|4068.3|4073.1|4070.3|4071.1|4068.3|27
1605279490000|2020-11-13 14:58:10|4071.2|4068.4|4072.2|4069.4|4072.2|4069.4|4070.2|4067.4|22
1605279500000|2020-11-13 14:58:20|4072.1|4069.3|4072.2|4069.4|4072.2|4069.4|4071.6|4068.8|23
1605279510000|2020-11-13 14:58:30|4072.6|4069.8|4073.2|4070.4|4073.2|4070.4|4072.6|4069.8|9
1605279520000|2020-11-13 14:58:40|4074.1|4071.3|4072.6|4069.8|4074.1|4071.3|4072.2|4069.4|6
1605279530000|2020-11-13 14:58:50|4073.1|4070.3|4073.1|4070.3|4073.1|4070.3|4072.1|4069.3|13
1605279540000|2020-11-13 14:59:00|4073.2|4070.4|4073.1|4070.3|4073.2|4070.4|4072.2|4069.4|25
1605279550000|2020-11-13 14:59:10|4072.6|4069.8|4072.2|4069.4|4072.6|4069.8|4072.1|4069.3|34
1605279560000|2020-11-13 14:59:20|4072.1|4069.3|4070.2|4067.4|4072.1|4069.3|4070.2|4067.4|46
1605279570000|2020-11-13 14:59:30|4070.6|4067.8|4071.1|4068.3|4071.1|4068.3|4070.1|4067.3|152
1605279580000|2020-11-13 14:59:40|4070.2|4067.4|4069.2|4066.4|4071.1|4068.3|4069.2|4066.4|21
1605279590000|2020-11-13 14:59:50|4069.6|4066.8|4069.2|4066.4|4069.6|4066.8|4068.2|4065.4|61
1605279600000|2020-11-13 15:00:00|4069.1|4066.3|4070.6|4067.8|4070.6|4067.8|4069.1|4066.3|67
1605279610000|2020-11-13 15:00:10|4071.2|4068.4|4072.1|4069.3|4072.2|4069.4|4071.1|4068.3|87
1605279620000|2020-11-13 15:00:20|4072.2|4069.4|4072.2|4069.4|4074.6|4071.8|4072.2|4069.4|57
1605279630000|2020-11-13 15:00:30|4072.1|4069.3|4072.2|4069.4|4072.2|4069.4|4070.6|4067.8|49
1605279640000|2020-11-13 15:00:40|4072.1|4069.3|4073.1|4070.3|4073.1|4070.3|4072.1|4069.3|16
1605279650000|2020-11-13 15:00:50|4072.6|4069.8|4071.1|4068.3|4073.1|4070.3|4070.2|4067.4|40
1605279660000|2020-11-13 15:01:00|4071.2|4068.4|4069.1|4066.3|4072.1|4069.3|4069.1|4066.3|80
1605279670000|2020-11-13 15:01:10|4068.1|4065.3|4067.1|4064.3|4069.1|4066.3|4067.1|4064.3|77
1605279680000|2020-11-13 15:01:20|4066.2|4063.4|4067.6|4064.8|4068.1|4065.3|4066.1|4063.3|70
1605279690000|2020-11-13 15:01:30|4068.1|4065.3|4067.1|4064.3|4068.1|4065.3|4066.1|4063.3|50
1605279700000|2020-11-13 15:01:40|4067.2|4064.4|4068.2|4065.4|4069.1|4066.3|4067.2|4064.4|39
1605279710000|2020-11-13 15:01:50|4068.1|4065.3|4071.2|4068.4|4071.2|4068.4|4068.1|4065.3|49
1605279720000|2020-11-13 15:02:00|4071.1|4068.3|4070.6|4067.8|4072.1|4069.3|4070.2|4067.4|45
1605279730000|2020-11-13 15:02:10|4071.1|4068.3|4067.2|4064.4|4071.1|4068.3|4067.2|4064.4|25
1605279740000|2020-11-13 15:02:20|4067.6|4064.8|4067.1|4064.3|4068.1|4065.3|4067.1|4064.3|32
1605279750000|2020-11-13 15:02:30|4067.2|4064.4|4065.1|4062.3|4067.2|4064.4|4064.2|4061.4|149
1605279760000|2020-11-13 15:02:40|4064.6|4061.8|4063.1|4060.3|4064.6|4061.8|4062.2|4059.4|393
1605279770000|2020-11-13 15:02:50|4062.6|4059.8|4063.2|4060.4|4064.1|4061.3|4062.2|4059.4|35
1605279780000|2020-11-13 15:03:00|4063.6|4060.8|4063.6|4060.8|4065.2|4062.4|4063.2|4060.4|68
1605279790000|2020-11-13 15:03:10|4064.1|4061.3|4065.2|4062.4|4065.6|4062.8|4063.2|4060.4|44
1605279800000|2020-11-13 15:03:20|4065.1|4062.3|4066.2|4063.4|4067.1|4064.3|4065.1|4062.3|25
1605279810000|2020-11-13 15:03:30|4066.1|4063.3|4066.2|4063.4|4067.1|4064.3|4065.2|4062.4|42
1605279820000|2020-11-13 15:03:40|4066.1|4063.3|4062.2|4059.4|4066.1|4063.3|4062.2|4059.4|119
1605279830000|2020-11-13 15:03:50|4062.6|4059.8|4063.1|4060.3|4063.1|4060.3|4061.1|4058.3|6004
1605279840000|2020-11-13 15:04:00|4062.9|4060.1|4064.5|4061.7|4064.9|4062.1|4062.9|4060.1|58
1605279850000|2020-11-13 15:04:10|4064.9|4062.1|4065.5|4062.7|4065.9|4063.1|4064.6|4061.8|57
1605279860000|2020-11-13 15:04:20|4065.1|4062.3|4065.1|4062.3|4067|4064.2|4064.1|4061.3|78
1605279870000|2020-11-13 15:04:30|4064.9|4062.1|4064.1|4061.3|4064.9|4062.1|4062.9|4060.1|59
1605279880000|2020-11-13 15:04:40|4064.5|4061.7|4063.5|4060.7|4065.1|4062.3|4062.9|4060.1|33
1605279890000|2020-11-13 15:04:50|4063.9|4061.1|4063.5|4060.7|4064.1|4061.3|4063.1|4060.3|29
1605279900000|2020-11-13 15:05:00|4063.1|4060.3|4063.5|4060.7|4064.5|4061.7|4063.1|4060.3|17
1605279910000|2020-11-13 15:05:10|4063.1|4060.3|4065.1|4062.3|4065.1|4062.3|4062.9|4060.1|63
1605279920000|2020-11-13 15:05:20|4065|4062.2|4065.1|4062.3|4065.1|4062.3|4064.1|4061.3|78
1605279930000|2020-11-13 15:05:30|4065.9|4063.1|4062.1|4059.3|4065.9|4063.1|4061.9|4059.1|85
1605279940000|2020-11-13 15:05:40|||||||||3
1605279950000|2020-11-13 15:05:50|4062|4059.2|4062.1|4059.3|4062.1|4059.3|4062|4059.2|10
1605279960000|2020-11-13 15:06:00|4062.2|4059.4|4064.1|4061.3|4064.1|4061.3|4062.2|4059.4|53
1605279970000|2020-11-13 15:06:10|4063.9|4061.1|4064.1|4061.3|4064.1|4061.3|4063.9|4061.1|15
1605279980000|2020-11-13 15:06:20|4065.1|4062.3|4063.1|4060.3|4065.1|4062.3|4062.1|4059.3|58
1605279990000|2020-11-13 15:06:30|4063|4060.2|4063.1|4060.3|4063.1|4060.3|4062.5|4059.7|9
1605280000000|2020-11-13 15:06:40|4063.6|4060.8|4065.1|4062.3|4065.1|4062.3|4063.6|4060.8|24
1605280010000|2020-11-13 15:06:50|4065.2|4062.4|4064.1|4061.3|4066.1|4063.3|4064.1|4061.3|47
1605280020000|2020-11-13 15:07:00|4064.5|4061.7|4064.1|4061.3|4065.1|4062.3|4063.1|4060.3|44
1605280030000|2020-11-13 15:07:10|4063.5|4060.7|4063.1|4060.3|4063.5|4060.7|4062.5|4059.7|27
1605280040000|2020-11-13 15:07:20|4063|4060.2|4062.5|4059.7|4063.1|4060.3|4062|4059.2|44
1605280050000|2020-11-13 15:07:30|4063|4060.2|4064.1|4061.3|4064.1|4061.3|4062.1|4059.3|29
1605280060000|2020-11-13 15:07:40|4064.5|4061.7|4066.1|4063.3|4066.9|4064.1|4064.5|4061.7|42
1605280070000|2020-11-13 15:07:50|4066.9|4064.1|4065.1|4062.3|4067.1|4064.3|4065.1|4062.3|33
1605280080000|2020-11-13 15:08:00|4065.2|4062.4|4067.1|4064.3|4067.5|4064.7|4065.2|4062.4|249
1605280090000|2020-11-13 15:08:10|4066.5|4063.7|4066.1|4063.3|4067.1|4064.3|4066.1|4063.3|17
1605280100000|2020-11-13 15:08:20|4067|4064.2|4067.1|4064.3|4067.5|4064.7|4067|4064.2|94
1605280110000|2020-11-13 15:08:30|4067.9|4065.1|4068.1|4065.3|4068.5|4065.7|4066.6|4063.8|91
1605280120000|2020-11-13 15:08:40|4068.5|4065.7|4073.1|4070.3|4073.1|4070.3|4068.1|4065.3|258
1605280130000|2020-11-13 15:08:50|4073|4070.2|4073.1|4070.3|4073.1|4070.3|4072.1|4069.3|60
1605280140000|2020-11-13 15:09:00|4073|4070.2|4074.1|4071.3|4074.1|4071.3|4072.5|4069.7|91
1605280150000|2020-11-13 15:09:10|4073.6|4070.8|4073.1|4070.3|4074.1|4071.3|4071.9|4069.1|105
1605280160000|2020-11-13 15:09:20|4073|4070.2|4073.5|4070.7|4075.1|4072.3|4073|4070.2|100
1605280170000|2020-11-13 15:09:30|4073.9|4071.1|4072|4069.2|4074.1|4071.3|4071|4068.2|143
1605280180000|2020-11-13 15:09:40|4072.1|4069.3|4072.9|4070.1|4073.1|4070.3|4072.1|4069.3|34
1605280190000|2020-11-13 15:09:50|4073|4070.2|4073.5|4070.7|4074.1|4071.3|4073|4070.2|9
1605280200000|2020-11-13 15:10:00|4073.1|4070.3|4072.1|4069.3|4073.1|4070.3|4071.9|4069.1|53
1605280210000|2020-11-13 15:10:10|4072.5|4069.7|4073.1|4070.3|4073.1|4070.3|4072.5|4069.7|10
1605280220000|2020-11-13 15:10:20|4074.1|4071.3|4075.1|4072.3|4075.1|4072.3|4074.1|4071.3|87
1605280230000|2020-11-13 15:10:30|||||||||11
1605280240000|2020-11-13 15:10:40|4074.2|4071.4|4074.1|4071.3|4075.1|4072.3|4074.1|4071.3|76
1605280250000|2020-11-13 15:10:50|4074.5|4071.7|4074.5|4071.7|4075.1|4072.3|4074.1|4071.3|47
1605280260000|2020-11-13 15:11:00|4074.1|4071.3|4073.1|4070.3|4074.1|4071.3|4072.1|4069.3|21
1605280270000|2020-11-13 15:11:10|4074.1|4071.3|4074.1|4071.3|4075.1|4072.3|4073.1|4070.3|41
1605280280000|2020-11-13 15:11:20|4073.9|4071.1|4072.1|4069.3|4074.1|4071.3|4072.1|4069.3|20
1605280290000|2020-11-13 15:11:30|4071.9|4069.1|4071.1|4068.3|4072.1|4069.3|4071.1|4068.3|31
1605280300000|2020-11-13 15:11:40|4070.9|4068.1|4071.1|4068.3|4071.1|4068.3|4070.1|4067.3|36
1605280310000|2020-11-13 15:11:50|4072|4069.2|4071.5|4068.7|4072.1|4069.3|4071.5|4068.7|25
1605280320000|2020-11-13 15:12:00|4072.1|4069.3|4072.1|4069.3|4072.1|4069.3|4071.5|4068.7|10
1605280330000|2020-11-13 15:12:10|4071.5|4068.7|4073.1|4070.3|4073.1|4070.3|4071.1|4068.3|41
1605280340000|2020-11-13 15:12:20|4073|4070.2|4073.1|4070.3|4073.1|4070.3|4073|4070.2|2
1605280350000|2020-11-13 15:12:30|4072.9|4070.1|4071.1|4068.3|4072.9|4070.1|4071.1|4068.3|20
1605280360000|2020-11-13 15:12:40|4071.5|4068.7|4070.9|4068.1|4071.9|4069.1|4070.1|4067.3|58
1605280370000|2020-11-13 15:12:50|4070.5|4067.7|4070.1|4067.3|4071.1|4068.3|4069.5|4066.7|48
1605280380000|2020-11-13 15:13:00|4070.5|4067.7|4070.1|4067.3|4072.1|4069.3|4070.1|4067.3|39
1605280390000|2020-11-13 15:13:10|4070.9|4068.1|4068.1|4065.3|4071.1|4068.3|4068.1|4065.3|48
1605280400000|2020-11-13 15:13:20|4068.5|4065.7|4067.9|4065.1|4068.5|4065.7|4066.9|4064.1|36
1605280410000|2020-11-13 15:13:30|4067.5|4064.7|4066.9|4064.1|4067.5|4064.7|4066.5|4063.7|52
1605280420000|2020-11-13 15:13:40|4067.1|4064.3|4067.5|4064.7|4067.9|4065.1|4065.9|4063.1|29
1605280430000|2020-11-13 15:13:50|4067|4064.2|4066.5|4063.7|4067.9|4065.1|4066.1|4063.3|34
1605280440000|2020-11-13 15:14:00|4066.1|4063.3|4065.1|4062.3|4066.9|4064.1|4064.5|4061.7|86
1605280450000|2020-11-13 15:14:10|4065.9|4063.1|4063.1|4060.3|4065.9|4063.1|4063.1|4060.3|57
1605280460000|2020-11-13 15:14:20|4062.9|4060.1|4061.9|4059.1|4063.9|4061.1|4061.1|4058.3|123
1605280470000|2020-11-13 15:14:30|4061.5|4058.7|4061.1|4058.3|4061.9|4059.1|4060.1|4057.3|259
1605280480000|2020-11-13 15:14:40|4061.5|4058.7|4062.5|4059.7|4062.9|4060.1|4060.9|4058.1|85
1605280490000|2020-11-13 15:14:50|4062.9|4060.1|4062.9|4060.1|4063.5|4060.7|4062.1|4059.3|238
1605280500000|2020-11-13 15:15:00|4062.5|4059.7|4063.1|4060.3|4063.9|4061.1|4062.1|4059.3|70
1605280510000|2020-11-13 15:15:10|4062.9|4060.1|4061.9|4059.1|4063.1|4060.3|4059.9|4057.1|87
1605280520000|2020-11-13 15:15:20|4062|4059.2|4064.5|4061.7|4064.5|4061.7|4062|4059.2|78
1605280530000|2020-11-13 15:15:30|4064.9|4062.1|4062.5|4059.7|4064.9|4062.1|4061.9|4059.1|82
1605280540000|2020-11-13 15:15:40|4062.9|4060.1|4061.9|4059.1|4062.9|4060.1|4061.1|4058.3|37
1605280550000|2020-11-13 15:15:50|4061.5|4058.7|4057.1|4054.3|4061.5|4058.7|4056.9|4054.1|250
1605280560000|2020-11-13 15:16:00|4056.9|4054.1|4052.1|4049.3|4057|4054.2|4051.9|4049.1|415
1605280570000|2020-11-13 15:16:10|4052.9|4050.1|4054.5|4051.7|4054.9|4052.1|4052.5|4049.7|134
1605280580000|2020-11-13 15:16:20|4054.9|4052.1|4055.9|4053.1|4056.9|4054.1|4054.5|4051.7|129
1605280590000|2020-11-13 15:16:30|4056|4053.2|4052.9|4050.1|4056|4053.2|4052.9|4050.1|70
1605280600000|2020-11-13 15:16:40|4053.9|4051.1|4054.9|4052.1|4054.9|4052.1|4052.9|4050.1|61
1605280610000|2020-11-13 15:16:50|4055.5|4052.7|4055.9|4053.1|4056.9|4054.1|4054.9|4052.1|109
1605280620000|2020-11-13 15:17:00|4055.5|4052.7|4055.5|4052.7|4055.9|4053.1|4054.9|4052.1|145
1605280630000|2020-11-13 15:17:10|4055.9|4053.1|4055.9|4053.1|4056.5|4053.7|4055.1|4052.3|51
1605280640000|2020-11-13 15:17:20|4056|4053.2|4052.9|4050.1|4056.1|4053.3|4052.9|4050.1|77
1605280650000|2020-11-13 15:17:30|4052.1|4049.3|4047.9|4045.1|4052.1|4049.3|4047.9|4045.1|282
1605280660000|2020-11-13 15:17:40|4048.1|4045.3|4049.1|4046.3|4049.1|4046.3|4047.5|4044.7|176
1605280670000|2020-11-13 15:17:50|4049.5|4046.7|4050|4047.2|4051.9|4049.1|4049.5|4046.7|115
1605280680000|2020-11-13 15:18:00|4050.1|4047.3|4050.5|4047.7|4050.9|4048.1|4048.9|4046.1|65
1605280690000|2020-11-13 15:18:10|4049.9|4047.1|4048.9|4046.1|4050.9|4048.1|4047.9|4045.1|121
1605280700000|2020-11-13 15:18:20|4048.5|4045.7|4047.9|4045.1|4048.9|4046.1|4047.9|4045.1|113
1605280710000|2020-11-13 15:18:30|4047.1|4044.3|4048.9|4046.1|4049.5|4046.7|4046.9|4044.1|105
1605280720000|2020-11-13 15:18:40|4049.5|4046.7|4048.1|4045.3|4049.9|4047.1|4047.1|4044.3|38
1605280730000|2020-11-13 15:18:50|4048.5|4045.7|4046.9|4044.1|4048.5|4045.7|4046.9|4044.1|66
1605280740000|2020-11-13 15:19:00|4047|4044.2|4047.9|4045.1|4048|4045.2|4046.9|4044.1|49
1605280750000|2020-11-13 15:19:10|4048|4045.2|4050.1|4047.3|4050.1|4047.3|4047.9|4045.1|115
1605280760000|2020-11-13 15:19:20|4049.9|4047.1|4049.9|4047.1|4050.9|4048.1|4049.9|4047.1|552
1605280770000|2020-11-13 15:19:30|4050.1|4047.3|4055.9|4053.1|4055.9|4053.1|4050.1|4047.3|169
1605280780000|2020-11-13 15:19:40|4055.1|4052.3|4054.9|4052.1|4056.1|4053.3|4054.1|4051.3|117
1605280790000|2020-11-13 15:19:50|4054.5|4051.7|4055.9|4053.1|4055.9|4053.1|4053.9|4051.1|53
1605280800000|2020-11-13 15:20:00|4056|4053.2|4057.5|4054.7|4057.9|4055.1|4054.9|4052.1|73
1605280810000|2020-11-13 15:20:10|4056.9|4054.1|4056.1|4053.3|4057.9|4055.1|4056|4053.2|141
1605280820000|2020-11-13 15:20:20|4055.9|4053.1|4055.9|4053.1|4056.9|4054.1|4055.5|4052.7|34
1605280830000|2020-11-13 15:20:30|4056.1|4053.3|4055.9|4053.1|4056.1|4053.3|4055.9|4053.1|28
1605280840000|2020-11-13 15:20:40|4054.9|4052.1|4055.9|4053.1|4056.1|4053.3|4053.5|4050.7|1072
1605280850000|2020-11-13 15:20:50|4055.5|4052.7|4056.5|4053.7|4056.5|4053.7|4054.9|4052.1|46
1605280860000|2020-11-13 15:21:00|4056.9|4054.1|4056.9|4054.1|4058.1|4055.3|4056.5|4053.7|98
1605280870000|2020-11-13 15:21:10|4056.5|4053.7|4057.9|4055.1|4057.9|4055.1|4055.9|4053.1|43
1605280880000|2020-11-13 15:21:20|4058.1|4055.3|4059.1|4056.3|4059.9|4057.1|4058.1|4055.3|568
1605280890000|2020-11-13 15:21:30|4058.9|4056.1|4058.9|4056.1|4059.1|4056.3|4057.9|4055.1|71
1605280900000|2020-11-13 15:21:40|4059.1|4056.3|4059.9|4057.1|4060.1|4057.3|4058.9|4056.1|49
1605280910000|2020-11-13 15:21:50|4059.5|4056.7|4061.1|4058.3|4061.1|4058.3|4059.5|4056.7|87
1605280920000|2020-11-13 15:22:00|4061.9|4059.1|4062.1|4059.3|4063.1|4060.3|4061.5|4058.7|72
1605280930000|2020-11-13 15:22:10|4062|4059.2|4062.1|4059.3|4062.1|4059.3|4061.1|4058.3|58
1605280940000|2020-11-13 15:22:20|4061.9|4059.1|4062.5|4059.7|4062.9|4060.1|4061.1|4058.3|50
1605280950000|2020-11-13 15:22:30|4062.1|4059.3|4061.1|4058.3|4063.9|4061.1|4061.1|4058.3|35
1605280960000|2020-11-13 15:22:40|4061.5|4058.7|4061.5|4058.7|4062.1|4059.3|4061.1|4058.3|36
1605280970000|2020-11-13 15:22:50|4061.9|4059.1|4061|4058.2|4063.1|4060.3|4060.1|4057.3|102
1605280980000|2020-11-13 15:23:00|4061.1|4058.3|4062.1|4059.3|4062.1|4059.3|4059.1|4056.3|153
1605280990000|2020-11-13 15:23:10|4061.6|4058.8|4060.9|4058.1|4062.1|4059.3|4060.1|4057.3|55
1605281000000|2020-11-13 15:23:20|4060.5|4057.7|4060.5|4057.7|4061.5|4058.7|4059.9|4057.1|78
1605281010000|2020-11-13 15:23:30|4060.9|4058.1|4061.1|4058.3|4061.1|4058.3|4060.9|4058.1|21
1605281020000|2020-11-13 15:23:40|4061.5|4058.7|4060.1|4057.3|4061.5|4058.7|4060.1|4057.3|53
1605281030000|2020-11-13 15:23:50|4059.9|4057.1|4059.5|4056.7|4060.1|4057.3|4058.1|4055.3|53
1605281040000|2020-11-13 15:24:00|4059.9|4057.1|4060.1|4057.3|4060.1|4057.3|4059.1|4056.3|71
1605281050000|2020-11-13 15:24:10|4060|4057.2|4060|4057.2|4060.1|4057.3|4059.1|4056.3|8
1605281060000|2020-11-13 15:24:20|4060.1|4057.3|4061.1|4058.3|4061.1|4058.3|4059.5|4056.7|49
1605281070000|2020-11-13 15:24:30|4061|4058.2|4059.1|4056.3|4061|4058.2|4059|4056.2|44
1605281080000|2020-11-13 15:24:40|4059|4056.2|4059.1|4056.3|4059.1|4056.3|4056.9|4054.1|118
1605281090000|2020-11-13 15:24:50|4059.9|4057.1|4059.1|4056.3|4060.1|4057.3|4057.9|4055.1|45
1605281100000|2020-11-13 15:25:00|4058.9|4056.1|4057.1|4054.3|4059.1|4056.3|4057.1|4054.3|19
1605281110000|2020-11-13 15:25:10|4057.5|4054.7|4058.1|4055.3|4058.1|4055.3|4057.1|4054.3|27
1605281120000|2020-11-13 15:25:20|4057.9|4055.1|4057.1|4054.3|4058.1|4055.3|4056.1|4053.3|36
1605281130000|2020-11-13 15:25:30|4057.5|4054.7|4056.9|4054.1|4057.5|4054.7|4056.1|4053.3|33
1605281140000|2020-11-13 15:25:40|4057.1|4054.3|4058.5|4055.7|4058.5|4055.7|4056.9|4054.1|49
1605281150000|2020-11-13 15:25:50|4058.9|4056.1|4062|4059.2|4062|4059.2|4058.9|4056.1|100
1605281160000|2020-11-13 15:26:00|4062.1|4059.3|4061|4058.2|4062.1|4059.3|4061|4058.2|54
1605281170000|2020-11-13 15:26:10|4061.1|4058.3|4059.5|4056.7|4061.1|4058.3|4059.1|4056.3|21
1605281180000|2020-11-13 15:26:20|4059.9|4057.1|4060.5|4057.7|4060.9|4058.1|4058.1|4055.3|50
1605281190000|2020-11-13 15:26:30|4060.1|4057.3|4061.1|4058.3|4061.1|4058.3|4060.1|4057.3|25
1605281200000|2020-11-13 15:26:40|4060.9|4058.1|4059.1|4056.3|4060.9|4058.1|4059.1|4056.3|17
1605281210000|2020-11-13 15:26:50|4059.5|4056.7|4060.1|4057.3|4060.9|4058.1|4059.5|4056.7|15
1605281220000|2020-11-13 15:27:00|4060|4057.2|4061.1|4058.3|4061.5|4058.7|4059.1|4056.3|102
1605281230000|2020-11-13 15:27:10|4061.5|4058.7|4060.1|4057.3|4061.5|4058.7|4060.1|4057.3|21
1605281240000|2020-11-13 15:27:20|4059.5|4056.7|4059.9|4057.1|4060.1|4057.3|4059.1|4056.3|20
1605281250000|2020-11-13 15:27:30|4060.1|4057.3|4060.1|4057.3|4060.1|4057.3|4059.1|4056.3|13
1605281260000|2020-11-13 15:27:40|4061.1|4058.3|4059.1|4056.3|4061.1|4058.3|4059.1|4056.3|32
1605281270000|2020-11-13 15:27:50|4058.9|4056.1|4058.1|4055.3|4059.1|4056.3|4058.1|4055.3|33
1605281280000|2020-11-13 15:28:00|4058.2|4055.4|4059.1|4056.3|4059.1|4056.3|4058.2|4055.4|31
1605281290000|2020-11-13 15:28:10|4059.9|4057.1|4060.1|4057.3|4060.1|4057.3|4059.1|4056.3|13
1605281300000|2020-11-13 15:28:20|4059.7|4056.9|4061.1|4058.3|4061.1|4058.3|4059.1|4056.3|28
1605281310000|2020-11-13 15:28:30|4060.9|4058.1|4061.1|4058.3|4061.1|4058.3|4059.9|4057.1|39
1605281320000|2020-11-13 15:28:40|||||||||2
1605281330000|2020-11-13 15:28:50|4060.9|4058.1|4060.1|4057.3|4061.1|4058.3|4060.1|4057.3|37
1605281340000|2020-11-13 15:29:00|4059.9|4057.1|4060.1|4057.3|4060.1|4057.3|4059.1|4056.3|26
1605281350000|2020-11-13 15:29:10|4060.2|4057.4|4061.1|4058.3|4061.1|4058.3|4060.2|4057.4|68
1605281360000|2020-11-13 15:29:20|4061.5|4058.7|4062.1|4059.3|4062.1|4059.3|4061.1|4058.3|17
1605281370000|2020-11-13 15:29:30|4062.2|4059.4|4065.1|4062.3|4065.1|4062.3|4062.2|4059.4|99
1605281380000|2020-11-13 15:29:40|4065.5|4062.7|4065.1|4062.3|4065.5|4062.7|4065.1|4062.3|47
1605281390000|2020-11-13 15:29:50|4064.9|4062.1|4066.1|4063.3|4066.1|4063.3|4064.1|4061.3|126
1605281400000|2020-11-13 15:30:00|4067.1|4064.3|4070.1|4067.3|4071.1|4068.3|4066.1|4063.3|593
1605281410000|2020-11-13 15:30:10|4069.6|4066.8|4067.1|4064.3|4070.1|4067.3|4066.1|4063.3|206
1605281420000|2020-11-13 15:30:20|4067.5|4064.7|4065.1|4062.3|4067.5|4064.7|4064.9|4062.1|46
1605281430000|2020-11-13 15:30:30|4064.1|4061.3|4068.1|4065.3|4068.1|4065.3|4064.1|4061.3|208
1605281440000|2020-11-13 15:30:40|4067.6|4064.8|4066.5|4063.7|4068.1|4065.3|4066.1|4063.3|33
1605281450000|2020-11-13 15:30:50|4066.1|4063.3|4066.1|4063.3|4067.1|4064.3|4066.1|4063.3|24
1605281460000|2020-11-13 15:31:00|4065.2|4062.4|4063.1|4060.3|4065.2|4062.4|4063.1|4060.3|81
1605281470000|2020-11-13 15:31:10|4062.7|4059.9|4064.1|4061.3|4065.1|4062.3|4062.7|4059.9|44
1605281480000|2020-11-13 15:31:20|4063.9|4061.1|4062.1|4059.3|4063.9|4061.1|4062.1|4059.3|50
1605281490000|2020-11-13 15:31:30|4062.2|4059.4|4065.1|4062.3|4065.1|4062.3|4062.2|4059.4|98
1605281500000|2020-11-13 15:31:40|4066|4063.2|4066.1|4063.3|4067|4064.2|4066|4063.2|60
1605281510000|2020-11-13 15:31:50|4065.9|4063.1|4064.6|4061.8|4066|4063.2|4064.1|4061.3|21
1605281520000|2020-11-13 15:32:00|4064.5|4061.7|4064.1|4061.3|4064.5|4061.7|4063.6|4060.8|33
1605281530000|2020-11-13 15:32:10|4064|4061.2|4062.1|4059.3|4064.1|4061.3|4062.1|4059.3|16
1605281540000|2020-11-13 15:32:20|4062.2|4059.4|4064.1|4061.3|4065.1|4062.3|4062.2|4059.4|58
1605281550000|2020-11-13 15:32:30|4065.1|4062.3|4064.1|4061.3|4065.1|4062.3|4064.1|4061.3|28
1605281560000|2020-11-13 15:32:40|4063.1|4060.3|4062.5|4059.7|4063.1|4060.3|4062.1|4059.3|60
1605281570000|2020-11-13 15:32:50|4063.1|4060.3|4064.1|4061.3|4064.1|4061.3|4062.1|4059.3|201
1605281580000|2020-11-13 15:33:00|4065|4062.2|4063.1|4060.3|4065|4062.2|4062.1|4059.3|41
1605281590000|2020-11-13 15:33:10|4062.9|4060.1|4061.1|4058.3|4062.9|4060.1|4060.9|4058.1|46
1605281600000|2020-11-13 15:33:20|4060.9|4058.1|4063.1|4060.3|4063.1|4060.3|4058.1|4055.3|101
1605281610000|2020-11-13 15:33:30|4063.9|4061.1|4064.1|4061.3|4064.1|4061.3|4062.1|4059.3|34
1605281620000|2020-11-13 15:33:40|4064.9|4062.1|4066.1|4063.3|4066.1|4063.3|4064.9|4062.1|56
1605281630000|2020-11-13 15:33:50|4065.1|4062.3|4066.1|4063.3|4067.5|4064.7|4065.1|4062.3|63
1605281640000|2020-11-13 15:34:00|4065.5|4062.7|4067.1|4064.3|4067.1|4064.3|4064.1|4061.3|83
1605281650000|2020-11-13 15:34:10|4068.1|4065.3|4068.1|4065.3|4069.1|4066.3|4067.1|4064.3|63
1605281660000|2020-11-13 15:34:20|4067.1|4064.3|4067.1|4064.3|4067.1|4064.3|4067.1|4064.3|17
1605281670000|2020-11-13 15:34:30|4067|4064.2|4065.1|4062.3|4067|4064.2|4065.1|4062.3|33
1605281680000|2020-11-13 15:34:40|4065|4062.2|4065.1|4062.3|4065.1|4062.3|4064.1|4061.3|28
1605281690000|2020-11-13 15:34:50|4064.9|4062.1|4064.1|4061.3|4064.9|4062.1|4064.1|4061.3|194
1605281700000|2020-11-13 15:35:00|4064|4061.2|4062.9|4060.1|4064.1|4061.3|4062.5|4059.7|30
1605281710000|2020-11-13 15:35:10|4062.1|4059.3|4063.1|4060.3|4063.1|4060.3|4061.6|4058.8|53
1605281720000|2020-11-13 15:35:20|4063|4060.2|4062.1|4059.3|4064.1|4061.3|4062.1|4059.3|21
1605281730000|2020-11-13 15:35:30|4062|4059.2|4063.1|4060.3|4063.1|4060.3|4061.6|4058.8|17
1605281740000|2020-11-13 15:35:40|4063.5|4060.7|4065.5|4062.7|4065.5|4062.7|4063.1|4060.3|37
1605281750000|2020-11-13 15:35:50|4065.1|4062.3|4065.1|4062.3|4065.5|4062.7|4064.5|4061.7|37
1605281760000|2020-11-13 15:36:00|4065|4062.2|4066.1|4063.3|4066.1|4063.3|4064.1|4061.3|25
1605281770000|2020-11-13 15:36:10|4066|4063.2|4066.1|4063.3|4066.1|4063.3|4064.1|4061.3|31
1605281780000|2020-11-13 15:36:20|4067.1|4064.3|4066.1|4063.3|4067.1|4064.3|4065.7|4062.9|39
1605281790000|2020-11-13 15:36:30|4066.3|4063.5|4068.1|4065.3|4068.1|4065.3|4066.3|4063.5|37
1605281800000|2020-11-13 15:36:40|4067.3|4064.5|4066.1|4063.3|4068.1|4065.3|4065.9|4063.1|66
1605281810000|2020-11-13 15:36:50|4066.9|4064.1|4066.1|4063.3|4067.1|4064.3|4065.1|4062.3|52
1605281820000|2020-11-13 15:37:00|4065.6|4062.8|4065.1|4062.3|4066.1|4063.3|4064.1|4061.3|37
1605281830000|2020-11-13 15:37:10|4064.1|4061.3|4065.1|4062.3|4065.1|4062.3|4063.5|4060.7|43
1605281840000|2020-11-13 15:37:20|4064.9|4062.1|4060.1|4057.3|4065.1|4062.3|4060.1|4057.3|84
1605281850000|2020-11-13 15:37:30|4059.9|4057.1|4062.1|4059.3|4063.1|4060.3|4059.9|4057.1|82
1605281860000|2020-11-13 15:37:40|4062.3|4059.5|4062.1|4059.3|4063|4060.2|4062.1|4059.3|34
1605281870000|2020-11-13 15:37:50|4063.1|4060.3|4062.1|4059.3|4063.1|4060.3|4061.5|4058.7|65
1605281880000|2020-11-13 15:38:00|4062.5|4059.7|4060.1|4057.3|4062.5|4059.7|4059.1|4056.3|49
1605281890000|2020-11-13 15:38:10|4059.9|4057.1|4058.1|4055.3|4060.1|4057.3|4058.1|4055.3|70
1605281900000|2020-11-13 15:38:20|4057.9|4055.1|4058.5|4055.7|4059.1|4056.3|4057.1|4054.3|74
1605281910000|2020-11-13 15:38:30|4058.9|4056.1|4057.1|4054.3|4059.1|4056.3|4057.1|4054.3|55
1605281920000|2020-11-13 15:38:40|4058.1|4055.3|4058.1|4055.3|4058.1|4055.3|4058.1|4055.3|32
1605281930000|2020-11-13 15:38:50|4057.9|4055.1|4057.1|4054.3|4059.1|4056.3|4057.1|4054.3|73
1605281940000|2020-11-13 15:39:00|4056.5|4053.7|4056.1|4053.3|4056.5|4053.7|4055.1|4052.3|85
1605281950000|2020-11-13 15:39:10|4055.9|4053.1|4056.1|4053.3|4057.1|4054.3|4055.1|4052.3|159
1605281960000|2020-11-13 15:39:20|4056.3|4053.5|4059.1|4056.3|4059.1|4056.3|4056.3|4053.5|42
1605281970000|2020-11-13 15:39:30|4058.9|4056.1|4057.1|4054.3|4059.1|4056.3|4057.1|4054.3|23
1605281980000|2020-11-13 15:39:40|4056.5|4053.7|4057.1|4054.3|4057.1|4054.3|4055.1|4052.3|21
1605281990000|2020-11-13 15:39:50|4057.3|4054.5|4058.1|4055.3|4058.1|4055.3|4057|4054.2|23
1605282000000|2020-11-13 15:40:00|4057.9|4055.1|4055.1|4052.3|4057.9|4055.1|4055.1|4052.3|89
1605282010000|2020-11-13 15:40:10|4055.5|4052.7|4056.5|4053.7|4057.1|4054.3|4055.1|4052.3|24
1605282020000|2020-11-13 15:40:20|4057|4054.2|4060.1|4057.3|4060.1|4057.3|4056.5|4053.7|55
1605282030000|2020-11-13 15:40:30|4060.9|4058.1|4059|4056.2|4060.9|4058.1|4057.5|4054.7|79
1605282040000|2020-11-13 15:40:40|4058.6|4055.8|4063.1|4060.3|4063.1|4060.3|4058.6|4055.8|41
1605282050000|2020-11-13 15:40:50|4062.9|4060.1|4060.1|4057.3|4063.1|4060.3|4060|4057.2|58
1605282060000|2020-11-13 15:41:00|4060|4057.2|4057.1|4054.3|4060|4057.2|4056.1|4053.3|46
1605282070000|2020-11-13 15:41:10|4056.9|4054.1|4057.1|4054.3|4057.5|4054.7|4055.9|4053.1|38
1605282080000|2020-11-13 15:41:20|4057.9|4055.1|4058.1|4055.3|4058.1|4055.3|4057.1|4054.3|15
1605282090000|2020-11-13 15:41:30|4057.9|4055.1|4057.1|4054.3|4057.9|4055.1|4057.1|4054.3|28
1605282100000|2020-11-13 15:41:40|4056.6|4053.8|4056.1|4053.3|4057.1|4054.3|4056.1|4053.3|36
1605282110000|2020-11-13 15:41:50|4055.9|4053.1|4058.1|4055.3|4058.1|4055.3|4055.9|4053.1|42
1605282120000|2020-11-13 15:42:00|4058|4055.2|4056.1|4053.3|4058.1|4055.3|4056.1|4053.3|22
1605282130000|2020-11-13 15:42:10|4055.9|4053.1|4056.1|4053.3|4056.1|4053.3|4055.1|4052.3|52
1605282140000|2020-11-13 15:42:20|4056|4053.2|4056.1|4053.3|4057.1|4054.3|4055.1|4052.3|32
1605282150000|2020-11-13 15:42:30|||||||||18
1605282160000|2020-11-13 15:42:40|4055.2|4052.4|4055.1|4052.3|4055.5|4052.7|4054.1|4051.3|253
1605282170000|2020-11-13 15:42:50|4055.5|4052.7|4056|4053.2|4056.1|4053.3|4055|4052.2|56
1605282180000|2020-11-13 15:43:00|4055.6|4052.8|4057.1|4054.3|4057.5|4054.7|4055.1|4052.3|58
1605282190000|2020-11-13 15:43:10|4057.5|4054.7|4056.1|4053.3|4057.5|4054.7|4055.5|4052.7|35
1605282200000|2020-11-13 15:43:20|4056.5|4053.7|4060.1|4057.3|4061.1|4058.3|4056.5|4053.7|77
1605282210000|2020-11-13 15:43:30|4061.1|4058.3|4060.6|4057.8|4061.1|4058.3|4060.1|4057.3|66
1605282220000|2020-11-13 15:43:40|4061.1|4058.3|4062.1|4059.3|4062.5|4059.7|4061.1|4058.3|43
1605282230000|2020-11-13 15:43:50|4062|4059.2|4060.5|4057.7|4062|4059.2|4059.5|4056.7|19
1605282240000|2020-11-13 15:44:00|4060.1|4057.3|4058.6|4055.8|4061.1|4058.3|4058.6|4055.8|28
1605282250000|2020-11-13 15:44:10|4058.7|4055.9|4058.6|4055.8|4061.1|4058.3|4058.1|4055.3|39
1605282260000|2020-11-13 15:44:20|4059.1|4056.3|4059.1|4056.3|4059.1|4056.3|4058.1|4055.3|15
1605282270000|2020-11-13 15:44:30|4058.1|4055.3|4058.1|4055.3|4059.1|4056.3|4058.1|4055.3|19
1605282280000|2020-11-13 15:44:40|4057.1|4054.3|4056.1|4053.3|4058.1|4055.3|4055.9|4053.1|58
1605282290000|2020-11-13 15:44:50|4056|4053.2|4056.1|4053.3|4057.1|4054.3|4055.1|4052.3|18
1605282300000|2020-11-13 15:45:00|4055.9|4053.1|4057.1|4054.3|4057.1|4054.3|4055.1|4052.3|23
1605282310000|2020-11-13 15:45:10|4056.5|4053.7|4056.1|4053.3|4056.9|4054.1|4055.1|4052.3|67
1605282320000|2020-11-13 15:45:20|4055.5|4052.7|4055.1|4052.3|4056.1|4053.3|4054.1|4051.3|54
1605282330000|2020-11-13 15:45:30|4054.9|4052.1|4057.1|4054.3|4057.1|4054.3|4054.9|4052.1|85
1605282340000|2020-11-13 15:45:40|4056.9|4054.1|4055.1|4052.3|4057.1|4054.3|4054.5|4051.7|34
1605282350000|2020-11-13 15:45:50|4055|4052.2|4056.5|4053.7|4056.5|4053.7|4055|4052.2|31
1605282360000|2020-11-13 15:46:00|4056.1|4053.3|4055.1|4052.3|4056.1|4053.3|4055|4052.2|30
1605282370000|2020-11-13 15:46:10|4055.5|4052.7|4055.5|4052.7|4056.1|4053.3|4054.9|4052.1|30
1605282380000|2020-11-13 15:46:20|4055.1|4052.3|4056|4053.2|4056.1|4053.3|4055.1|4052.3|45
1605282390000|2020-11-13 15:46:30|4055.5|4052.7|4055.1|4052.3|4056.1|4053.3|4055.1|4052.3|34
1605282400000|2020-11-13 15:46:40|4055.5|4052.7|4055.1|4052.3|4055.5|4052.7|4054.9|4052.1|78
1605282410000|2020-11-13 15:46:50|4055.5|4052.7|4055.1|4052.3|4055.9|4053.1|4054.9|4052.1|20
1605282420000|2020-11-13 15:47:00|4055.5|4052.7|4055.1|4052.3|4055.9|4053.1|4055.1|4052.3|75
1605282430000|2020-11-13 15:47:10|4055.5|4052.7|4057.9|4055.1|4058.9|4056.1|4055.5|4052.7|70
1605282440000|2020-11-13 15:47:20|4057.5|4054.7|4056.9|4054.1|4057.9|4055.1|4056.1|4053.3|12
1605282450000|2020-11-13 15:47:30|4057.9|4055.1|4060.3|4057.5|4060.3|4057.5|4057.5|4054.7|3825
1605282460000|2020-11-13 15:47:40|4060.7|4057.9|4057.7|4054.9|4061.1|4058.3|4056.7|4053.9|75
1605282470000|2020-11-13 15:47:50|4058.1|4055.3|4059.3|4056.5|4059.3|4056.5|4057.1|4054.3|91
1605282480000|2020-11-13 15:48:00|4059.2|4056.4|4060.1|4057.3|4060.3|4057.5|4059.2|4056.4|74
1605282490000|2020-11-13 15:48:10|4059.7|4056.9|4063.1|4060.3|4063.1|4060.3|4059.7|4056.9|57
1605282500000|2020-11-13 15:48:20|4063.3|4060.5|4063.3|4060.5|4063.7|4060.9|4063.1|4060.3|47
1605282510000|2020-11-13 15:48:30|4063.1|4060.3|4063.1|4060.3|4063.2|4060.4|4062.1|4059.3|23
1605282520000|2020-11-13 15:48:40|4063.3|4060.5|4065.1|4062.3|4065.1|4062.3|4063.3|4060.5|85
1605282530000|2020-11-13 15:48:50|4064.3|4061.5|4063.3|4060.5|4064.7|4061.9|4063.1|4060.3|45
1605282540000|2020-11-13 15:49:00|4063.2|4060.4|4065.1|4062.3|4065.1|4062.3|4063.1|4060.3|57
1605282550000|2020-11-13 15:49:10|4065.3|4062.5|4064.1|4061.3|4065.3|4062.5|4063.7|4060.9|46
1605282560000|2020-11-13 15:49:20|4064|4061.2|4061.1|4058.3|4064|4061.2|4060.7|4057.9|87
1605282570000|2020-11-13 15:49:30|4060.1|4057.3|4060.1|4057.3|4060.1|4057.3|4059.1|4056.3|29
1605282580000|2020-11-13 15:49:40|4060.3|4057.5|4061.3|4058.5|4062.1|4059.3|4060.3|4057.5|33
1605282590000|2020-11-13 15:49:50|4061.2|4058.4|4061.3|4058.5|4061.3|4058.5|4061.1|4058.3|3
1605282600000|2020-11-13 15:50:00|4061.1|4058.3|4059.7|4056.9|4061.7|4058.9|4059.3|4056.5|54
1605282610000|2020-11-13 15:50:10|4060.1|4057.3|4060.1|4057.3|4060.3|4057.5|4059.7|4056.9|24
1605282620000|2020-11-13 15:50:20|4060.2|4057.4|4059.3|4056.5|4061.1|4058.3|4059.3|4056.5|11
1605282630000|2020-11-13 15:50:30|4059.1|4056.3|4058.1|4055.3|4059.1|4056.3|4057.7|4054.9|28
1605282640000|2020-11-13 15:50:40|4057.7|4054.9|4057.1|4054.3|4057.7|4054.9|4056.3|4053.5|52
1605282650000|2020-11-13 15:50:50|4057.7|4054.9|4058.1|4055.3|4058.1|4055.3|4057.2|4054.4|21
1605282660000|2020-11-13 15:51:00|4057.1|4054.3|4057.1|4054.3|4058.1|4055.3|4057.1|4054.3|20
1605282670000|2020-11-13 15:51:10|4056.7|4053.9|4057.1|4054.3|4057.1|4054.3|4056.7|4053.9|24
1605282680000|2020-11-13 15:51:20|4057.2|4054.4|4057.1|4054.3|4058.1|4055.3|4056.2|4053.4|50
1605282690000|2020-11-13 15:51:30|4056.3|4053.5|4056.1|4053.3|4057.1|4054.3|4055.1|4052.3|62
1605282700000|2020-11-13 15:51:40|4056.3|4053.5|4058.1|4055.3|4058.1|4055.3|4056.3|4053.5|56
1605282710000|2020-11-13 15:51:50|4059.1|4056.3|4057.6|4054.8|4059.1|4056.3|4057.1|4054.3|67
1605282720000|2020-11-13 15:52:00|4057.5|4054.7|4059.1|4056.3|4059.3|4056.5|4057.1|4054.3|520
1605282730000|2020-11-13 15:52:10|4058.7|4055.9|4059.1|4056.3|4059.2|4056.4|4058.2|4055.4|26
1605282740000|2020-11-13 15:52:20|4059.3|4056.5|4059.7|4056.9|4060.1|4057.3|4058.7|4055.9|38
1605282750000|2020-11-13 15:52:30|4059.3|4056.5|4062.1|4059.3|4062.1|4059.3|4059.1|4056.3|80
1605282760000|2020-11-13 15:52:40|4062.3|4059.5|4061.3|4058.5|4062.7|4059.9|4061.1|4058.3|54
1605282770000|2020-11-13 15:52:50|4061.7|4058.9|4060.7|4057.9|4062.1|4059.3|4060.3|4057.5|11
1605282780000|2020-11-13 15:53:00|4060.1|4057.3|4060.7|4057.9|4061.3|4058.5|4060.1|4057.3|44
1605282790000|2020-11-13 15:53:10|4060.3|4057.5|4059.7|4056.9|4060.7|4057.9|4059.3|4056.5|90
1605282800000|2020-11-13 15:53:20|4060.1|4057.3|4059.3|4056.5|4060.1|4057.3|4059.3|4056.5|6
1605282810000|2020-11-13 15:53:30|4060.1|4057.3|4059.7|4056.9|4060.1|4057.3|4059.3|4056.5|18
1605282820000|2020-11-13 15:53:40|4060.1|4057.3|4059.3|4056.5|4061.3|4058.5|4059.3|4056.5|55
1605282830000|2020-11-13 15:53:50|4060.1|4057.3|4059.1|4056.3|4060.1|4057.3|4059.1|4056.3|38
1605282840000|2020-11-13 15:54:00|4059.2|4056.4|4051.1|4048.3|4059.2|4056.4|4050.3|4047.5|309
1605282850000|2020-11-13 15:54:10|4050.7|4047.9|4051.3|4048.5|4051.3|4048.5|4050.1|4047.3|187
1605282860000|2020-11-13 15:54:20|4052.1|4049.3|4052.2|4049.4|4052.7|4049.9|4051.3|4048.5|49
1605282870000|2020-11-13 15:54:30|4052.1|4049.3|4053.1|4050.3|4055.1|4052.3|4052.1|4049.3|35
1605282880000|2020-11-13 15:54:40|4052.7|4049.9|4052.1|4049.3|4052.7|4049.9|4051.3|4048.5|413
1605282890000|2020-11-13 15:54:50|4051.3|4048.5|4051.1|4048.3|4052.3|4049.5|4050.3|4047.5|74
1605282900000|2020-11-13 15:55:00|4051.2|4048.4|4050.7|4047.9|4051.2|4048.4|4049.1|4046.3|100
1605282910000|2020-11-13 15:55:10|4050.3|4047.5|4051.1|4048.3|4052.1|4049.3|4049.7|4046.9|55
1605282920000|2020-11-13 15:55:20|4051.2|4048.4|4051.1|4048.3|4052.3|4049.5|4050.6|4047.8|3172
1605282930000|2020-11-13 15:55:30|4050.9|4048.1|4051.1|4048.3|4051.1|4048.3|4050.1|4047.3|46
1605282940000|2020-11-13 15:55:40|4050.3|4047.5|4048.1|4045.3|4050.3|4047.5|4048.1|4045.3|77
1605282950000|2020-11-13 15:55:50|4049.1|4046.3|4048.1|4045.3|4049.1|4046.3|4047.1|4044.3|115
1605282960000|2020-11-13 15:56:00|4048.5|4045.7|4046.5|4043.7|4048.5|4045.7|4046.1|4043.3|109
1605282970000|2020-11-13 15:56:10|4046.1|4043.3|4046.1|4043.3|4046.9|4044.1|4045.1|4042.3|640
1605282980000|2020-11-13 15:56:20|4046.3|4043.5|4047.1|4044.3|4048.1|4045.3|4046.3|4043.5|31
1605282990000|2020-11-13 15:56:30|4047.3|4044.5|4045.1|4042.3|4047.3|4044.5|4045.1|4042.3|86
1605283000000|2020-11-13 15:56:40|4045.2|4042.4|4048.1|4045.3|4048.1|4045.3|4045.2|4042.4|65
1605283010000|2020-11-13 15:56:50|4047.3|4044.5|4047.1|4044.3|4048.1|4045.3|4046.6|4043.8|82
1605283020000|2020-11-13 15:57:00|4046.3|4043.5|4045.1|4042.3|4046.3|4043.5|4045.1|4042.3|61
1605283030000|2020-11-13 15:57:10|4044.1|4041.3|4045.3|4042.5|4046.1|4043.3|4044.1|4041.3|137
1605283040000|2020-11-13 15:57:20|4045.7|4042.9|4046.7|4043.9|4047.1|4044.3|4045.1|4042.3|60
1605283050000|2020-11-13 15:57:30|4047.2|4044.4|4048.1|4045.3|4049.1|4046.3|4047.1|4044.3|62
1605283060000|2020-11-13 15:57:40|4047.7|4044.9|4050.1|4047.3|4050.7|4047.9|4047.7|4044.9|54
1605283070000|2020-11-13 15:57:50|4050.9|4048.1|4049.7|4046.9|4052.2|4049.4|4049.1|4046.3|154
1605283080000|2020-11-13 15:58:00|4050.1|4047.3|4050.7|4047.9|4051.1|4048.3|4049.7|4046.9|28
1605283090000|2020-11-13 15:58:10|4051.1|4048.3|4051.1|4048.3|4051.7|4048.9|4050.7|4047.9|32
1605283100000|2020-11-13 15:58:20|4051.3|4048.5|4052.1|4049.3|4053.3|4050.5|4051.3|4048.5|53
1605283110000|2020-11-13 15:58:30|4052.3|4049.5|4052.1|4049.3|4052.7|4049.9|4051.3|4048.5|72
1605283120000|2020-11-13 15:58:40|4051.7|4048.9|4050.1|4047.3|4052.1|4049.3|4050.1|4047.3|66
1605283130000|2020-11-13 15:58:50|4049.3|4046.5|4049.7|4046.9|4050.1|4047.3|4049.1|4046.3|21
1605283140000|2020-11-13 15:59:00|4049.2|4046.4|4051.2|4048.4|4051.3|4048.5|4049.1|4046.3|39
1605283150000|2020-11-13 15:59:10|4051.1|4048.3|4050.3|4047.5|4051.7|4048.9|4050.3|4047.5|25
1605283160000|2020-11-13 15:59:20|4050.2|4047.4|4051.3|4048.5|4052.2|4049.4|4050.1|4047.3|55
1605283170000|2020-11-13 15:59:30|4051.7|4048.9|4050.3|4047.5|4051.7|4048.9|4050.3|4047.5|11
1605283180000|2020-11-13 15:59:40|4050.7|4047.9|4051.3|4048.5|4052.1|4049.3|4050.3|4047.5|43
1605283190000|2020-11-13 15:59:50|4051.1|4048.3|4051.3|4048.5|4052.3|4049.5|4051.1|4048.3|19
1605283200000|2020-11-13 16:00:00|4051.2|4048.4|4051.1|4048.3|4051.3|4048.5|4049.3|4046.5|68
1605283210000|2020-11-13 16:00:10|4051.2|4048.4|4052.3|4049.5|4052.3|4049.5|4051.1|4048.3|13
1605283220000|2020-11-13 16:00:20|4053.1|4050.3|4051.3|4048.5|4053.1|4050.3|4050.7|4047.9|82
1605283230000|2020-11-13 16:00:30|4051.1|4048.3|4052.3|4049.5|4052.3|4049.5|4051.1|4048.3|33
1605283240000|2020-11-13 16:00:40|4053.3|4050.5|4054.3|4051.5|4054.3|4051.5|4053.3|4050.5|80
1605283250000|2020-11-13 16:00:50|4053.7|4050.9|4053.7|4050.9|4054.1|4051.3|4053.3|4050.5|31
1605283260000|2020-11-13 16:01:00|4054.1|4051.3|4056.7|4053.9|4057.1|4054.3|4054.1|4051.3|86
1605283270000|2020-11-13 16:01:10|4057.1|4054.3|4057.1|4054.3|4057.3|4054.5|4055.3|4052.5|63
1605283280000|2020-11-13 16:01:20|4057.3|4054.5|4059.3|4056.5|4059.3|4056.5|4057.1|4054.3|78
1605283290000|2020-11-13 16:01:30|4059.7|4056.9|4057.8|4055|4059.7|4056.9|4057.8|4055|90
1605283300000|2020-11-13 16:01:40|4057.7|4054.9|4059.3|4056.5|4060.7|4057.9|4057.7|4054.9|50
1605283310000|2020-11-13 16:01:50|4059.1|4056.3|4058.3|4055.5|4059.3|4056.5|4058.3|4055.5|42
1605283320000|2020-11-13 16:02:00|4058.7|4055.9|4056.1|4053.3|4058.7|4055.9|4055.3|4052.5|68
1605283330000|2020-11-13 16:02:10|4055.7|4052.9|4053.3|4050.5|4056.1|4053.3|4053.1|4050.3|93
1605283340000|2020-11-13 16:02:20|4053.2|4050.4|4052.1|4049.3|4053.3|4050.5|4050.1|4047.3|340
1605283350000|2020-11-13 16:02:30|4051.3|4048.5|4050.1|4047.3|4052.1|4049.3|4049.3|4046.5|65
1605283360000|2020-11-13 16:02:40|4049.7|4046.9|4054.1|4051.3|4054.1|4051.3|4049.1|4046.3|79
1605283370000|2020-11-13 16:02:50|4053.7|4050.9|4054.1|4051.3|4055.1|4052.3|4053.1|4050.3|21
1605283380000|2020-11-13 16:03:00|4054.2|4051.4|4054.2|4051.4|4055.1|4052.3|4054.1|4051.3|64
1605283390000|2020-11-13 16:03:10|4054.1|4051.3|4053.1|4050.3|4054.1|4051.3|4051.7|4048.9|24
1605283400000|2020-11-13 16:03:20|4053.3|4050.5|4054.1|4051.3|4054.1|4051.3|4053.1|4050.3|11
1605283410000|2020-11-13 16:03:30|4053.7|4050.9|4053.1|4050.3|4054.1|4051.3|4052.7|4049.9|85
1605283420000|2020-11-13 16:03:40|4053.3|4050.5|4054.2|4051.4|4054.3|4051.5|4053.3|4050.5|50
1605283430000|2020-11-13 16:03:50|4054.3|4051.5|4053.1|4050.3|4055.1|4052.3|4053.1|4050.3|50
1605283440000|2020-11-13 16:04:00|4052.7|4049.9|4053.1|4050.3|4053.3|4050.5|4052.3|4049.5|68
1605283450000|2020-11-13 16:04:10|4053.2|4050.4|4053.1|4050.3|4054.1|4051.3|4052.1|4049.3|29
1605283460000|2020-11-13 16:04:20|4052.1|4049.3|4050.1|4047.3|4052.1|4049.3|4049.7|4046.9|84
1605283470000|2020-11-13 16:04:30|4049.7|4046.9|4050.7|4047.9|4050.7|4047.9|4049.7|4046.9|16
1605283480000|2020-11-13 16:04:40|4051.1|4048.3|4051.3|4048.5|4052.1|4049.3|4050.7|4047.9|18
1605283490000|2020-11-13 16:04:50|4050.1|4047.3|4048.7|4045.9|4050.1|4047.3|4048.2|4045.4|241
1605283500000|2020-11-13 16:05:00|4049.1|4046.3|4049.1|4046.3|4050.1|4047.3|4048.7|4045.9|163
1605283510000|2020-11-13 16:05:10|4048.3|4045.5|4046.1|4043.3|4048.3|4045.5|4046.1|4043.3|82
1605283520000|2020-11-13 16:05:20|4045.3|4042.5|4044.1|4041.3|4045.3|4042.5|4044.1|4041.3|76
1605283530000|2020-11-13 16:05:30|4044.3|4041.5|4046.1|4043.3|4046.3|4043.5|4044.1|4041.3|174
1605283540000|2020-11-13 16:05:40|4045.3|4042.5|4048.3|4045.5|4049.1|4046.3|4045.3|4042.5|38
1605283550000|2020-11-13 16:05:50|4048.1|4045.3|4050.1|4047.3|4050.1|4047.3|4048.1|4045.3|22
1605283560000|2020-11-13 16:06:00|4050.3|4047.5|4050.7|4047.9|4052.2|4049.4|4050.1|4047.3|286
1605283570000|2020-11-13 16:06:10|4051.1|4048.3|4049.1|4046.3|4051.3|4048.5|4048.3|4045.5|50
1605283580000|2020-11-13 16:06:20|4048.7|4045.9|4047.3|4044.5|4050.7|4047.9|4047.1|4044.3|67
1605283590000|2020-11-13 16:06:30|4047.7|4044.9|4046.6|4043.8|4047.7|4044.9|4046.1|4043.3|80
1605283600000|2020-11-13 16:06:40|4046.2|4043.4|4044.7|4041.9|4046.6|4043.8|4044.2|4041.4|56
1605283610000|2020-11-13 16:06:50|4044.6|4041.8|4044.7|4041.9|4045.1|4042.3|4043.1|4040.3|51
1605283620000|2020-11-13 16:07:00|4044.2|4041.4|4044.1|4041.3|4045.1|4042.3|4044.1|4041.3|35
1605283630000|2020-11-13 16:07:10|4043.9|4041.1|4040.2|4037.4|4043.9|4041.1|4038.3|4035.5|467
1605283640000|2020-11-13 16:07:20|4040.3|4037.5|4041.1|4038.3|4041.1|4038.3|4040.1|4037.3|65
1605283650000|2020-11-13 16:07:30|4041.3|4038.5|4044.3|4041.5|4045.1|4042.3|4040.3|4037.5|215
1605283660000|2020-11-13 16:07:40|4045.1|4042.3|4045.1|4042.3|4045.3|4042.5|4044.1|4041.3|93
1605283670000|2020-11-13 16:07:50|4044.7|4041.9|4048.7|4045.9|4049.3|4046.5|4044.7|4041.9|78
1605283680000|2020-11-13 16:08:00|4048.3|4045.5|4052.3|4049.5|4053.3|4050.5|4048.3|4045.5|224
1605283690000|2020-11-13 16:08:10|4053.1|4050.3|4055.1|4052.3|4055.2|4052.4|4052.3|4049.5|109
1605283700000|2020-11-13 16:08:20|4055.3|4052.5|4054.7|4051.9|4058.3|4055.5|4053.3|4050.5|352
1605283710000|2020-11-13 16:08:30|4054.3|4051.5|4055.3|4052.5|4056.1|4053.3|4052.7|4049.9|154
1605283720000|2020-11-13 16:08:40|4055.1|4052.3|4054.3|4051.5|4055.3|4052.5|4054.2|4051.4|107
1605283730000|2020-11-13 16:08:50|4055.3|4052.5|4052.3|4049.5|4055.3|4052.5|4052.2|4049.4|133
1605283740000|2020-11-13 16:09:00|4053.1|4050.3|4049.7|4046.9|4053.1|4050.3|4048.7|4045.9|140
1605283750000|2020-11-13 16:09:10|4049.3|4046.5|4051.3|4048.5|4053.7|4050.9|4049.3|4046.5|80
1605283760000|2020-11-13 16:09:20|4051.2|4048.4|4051.2|4048.4|4051.3|4048.5|4049.3|4046.5|27
1605283770000|2020-11-13 16:09:30|4051.1|4048.3|4050.3|4047.5|4051.3|4048.5|4049.7|4046.9|34
1605283780000|2020-11-13 16:09:40|4050.2|4047.4|4050.3|4047.5|4051.2|4048.4|4049.3|4046.5|16
1605283790000|2020-11-13 16:09:50|4050.4|4047.6|4051.1|4048.3|4051.3|4048.5|4050.4|4047.6|33
1605283800000|2020-11-13 16:10:00|4050.7|4047.9|4048.3|4045.5|4051.3|4048.5|4047.1|4044.3|109
1605283810000|2020-11-13 16:10:10|4048.2|4045.4|4046.7|4043.9|4048.3|4045.5|4046.1|4043.3|51
1605283820000|2020-11-13 16:10:20|4047.1|4044.3|4048.1|4045.3|4048.2|4045.4|4046.3|4043.5|80
1605283830000|2020-11-13 16:10:30|4048.2|4045.4|4047.7|4044.9|4048.3|4045.5|4047.3|4044.5|13
1605283840000|2020-11-13 16:10:40|4047.3|4044.5|4044.7|4041.9|4047.3|4044.5|4044.7|4041.9|58
1605283850000|2020-11-13 16:10:50|4045.1|4042.3|4045.7|4042.9|4046.3|4043.5|4044.3|4041.5|42
1605283860000|2020-11-13 16:11:00|4046.1|4043.3|4046.3|4043.5|4046.3|4043.5|4044.3|4041.5|35
1605283870000|2020-11-13 16:11:10|4046.2|4043.4|4045.3|4042.5|4046.7|4043.9|4045.3|4042.5|20
1605283880000|2020-11-13 16:11:20|4045.1|4042.3|4043.3|4040.5|4045.1|4042.3|4043.3|4040.5|52
1605283890000|2020-11-13 16:11:30|4043.7|4040.9|4045.3|4042.5|4045.3|4042.5|4043.7|4040.9|32
1605283900000|2020-11-13 16:11:40|4045.2|4042.4|4043.3|4040.5|4046.1|4043.3|4043.3|4040.5|45
1605283910000|2020-11-13 16:11:50|4043.9|4041.1|4043.3|4040.5|4044.3|4041.5|4043.1|4040.3|40
1605283920000|2020-11-13 16:12:00|4043.2|4040.4|4043.2|4040.4|4044.3|4041.5|4043.1|4040.3|39
1605283930000|2020-11-13 16:12:10|4043.1|4040.3|4044.1|4041.3|4044.1|4041.3|4043.1|4040.3|22
1605283940000|2020-11-13 16:12:20|4043.7|4040.9|4041.3|4038.5|4044.1|4041.3|4040.7|4037.9|113
1605283950000|2020-11-13 16:12:30|4042.1|4039.3|4042.7|4039.9|4043.3|4040.5|4042.1|4039.3|61
1605283960000|2020-11-13 16:12:40|4042.3|4039.5|4040.1|4037.3|4043.1|4040.3|4038.3|4035.5|237
1605283970000|2020-11-13 16:12:50|4040.7|4037.9|4042.1|4039.3|4042.3|4039.5|4040.7|4037.9|61
1605283980000|2020-11-13 16:13:00|4042.2|4039.4|4042.1|4039.3|4043.1|4040.3|4041.2|4038.4|30
1605283990000|2020-11-13 16:13:10|||||||||36
1605284000000|2020-11-13 16:13:20|4042.3|4039.5|4040.7|4037.9|4042.7|4039.9|4040.1|4037.3|38
1605284010000|2020-11-13 16:13:30|4041.1|4038.3|4042.1|4039.3|4042.1|4039.3|4041.1|4038.3|25
1605284020000|2020-11-13 16:13:40|4041.1|4038.3|4043.1|4040.3|4043.7|4040.9|4041.1|4038.3|52
1605284030000|2020-11-13 16:13:50|4042.9|4040.1|4045.1|4042.3|4046.1|4043.3|4042.1|4039.3|52
1605284040000|2020-11-13 16:14:00|4045|4042.2|4047.1|4044.3|4048.1|4045.3|4044.6|4041.8|52
1605284050000|2020-11-13 16:14:10|4046.7|4043.9|4048.1|4045.3|4048.1|4045.3|4046.7|4043.9|108
1605284060000|2020-11-13 16:14:20|4050.1|4047.3|4050.3|4047.5|4051.1|4048.3|4049.1|4046.3|107
1605284070000|2020-11-13 16:14:30|4050.7|4047.9|4050.1|4047.3|4051.1|4048.3|4050.1|4047.3|38
1605284080000|2020-11-13 16:14:40|4049.1|4046.3|4047.1|4044.3|4049.3|4046.5|4047.1|4044.3|45
1605284090000|2020-11-13 16:14:50|4047.3|4044.5|4049.1|4046.3|4049.1|4046.3|4047.3|4044.5|40
1605284100000|2020-11-13 16:15:00|4049.2|4046.4|4048.7|4045.9|4052.1|4049.3|4048.2|4045.4|116
1605284110000|2020-11-13 16:15:10|4049.1|4046.3|4049.3|4046.5|4050.3|4047.5|4048.7|4045.9|35
1605284120000|2020-11-13 16:15:20|4049.1|4046.3|4046.7|4043.9|4049.2|4046.4|4044.7|4041.9|63
1605284130000|2020-11-13 16:15:30|4047.2|4044.4|4042.3|4039.5|4047.3|4044.5|4041.3|4038.5|70
1605284140000|2020-11-13 16:15:40|4043.1|4040.3|4042.3|4039.5|4043.3|4040.5|4042.3|4039.5|39
1605284150000|2020-11-13 16:15:50|4043.1|4040.3|4045.7|4042.9|4046.2|4043.4|4042.7|4039.9|57
1605284160000|2020-11-13 16:16:00|4046.7|4043.9|4046.1|4043.3|4047.1|4044.3|4045.3|4042.5|17
1605284170000|2020-11-13 16:16:10|4046.3|4043.5|4046.7|4043.9|4047.3|4044.5|4045.7|4042.9|47
1605284180000|2020-11-13 16:16:20|4047.1|4044.3|4048.1|4045.3|4048.1|4045.3|4047.1|4044.3|107
1605284190000|2020-11-13 16:16:30|4047.7|4044.9|4048.1|4045.3|4049.1|4046.3|4047.1|4044.3|75
1605284200000|2020-11-13 16:16:40|4047.7|4044.9|4048.1|4045.3|4048.1|4045.3|4047.1|4044.3|19
1605284210000|2020-11-13 16:16:50|4048.2|4045.4|4047.1|4044.3|4049.1|4046.3|4047.1|4044.3|7
1605284220000|2020-11-13 16:17:00|4047.2|4044.4|4048.1|4045.3|4048.1|4045.3|4047.1|4044.3|42
1605284230000|2020-11-13 16:17:10|4048.3|4045.5|4051.1|4048.3|4051.3|4048.5|4048.3|4045.5|89
1605284240000|2020-11-13 16:17:20|4051.3|4048.5|4052.1|4049.3|4052.1|4049.3|4051.1|4048.3|31
1605284250000|2020-11-13 16:17:30|4051.3|4048.5|4052.1|4049.3|4052.1|4049.3|4051.1|4048.3|19
1605284260000|2020-11-13 16:17:40|4051.7|4048.9|4050.2|4047.4|4051.7|4048.9|4049.3|4046.5|148
1605284270000|2020-11-13 16:17:50|4050.1|4047.3|4052.1|4049.3|4052.1|4049.3|4050.1|4047.3|43
1605284280000|2020-11-13 16:18:00|4052.3|4049.5|4051.2|4048.4|4052.3|4049.5|4050.7|4047.9|43
1605284290000|2020-11-13 16:18:10|4051.1|4048.3|4051.3|4048.5|4052.1|4049.3|4049.7|4046.9|63
1605284300000|2020-11-13 16:18:20|4051.2|4048.4|4051.7|4048.9|4052.1|4049.3|4050.3|4047.5|27
1605284310000|2020-11-13 16:18:30|4051.3|4048.5|4051.2|4048.4|4052.1|4049.3|4050.7|4047.9|61
1605284320000|2020-11-13 16:18:40|4051.1|4048.3|4052.7|4049.9|4053.3|4050.5|4051.1|4048.3|83
1605284330000|2020-11-13 16:18:50|4053.1|4050.3|4057.3|4054.5|4057.3|4054.5|4053.1|4050.3|210
1605284340000|2020-11-13 16:19:00|4057.1|4054.3|4056.3|4053.5|4057.3|4054.5|4056.1|4053.3|86
1605284350000|2020-11-13 16:19:10|4057.1|4054.3|4057.1|4054.3|4057.3|4054.5|4055.3|4052.5|77
1605284360000|2020-11-13 16:19:20|4057.2|4054.4|4057.3|4054.5|4057.3|4054.5|4056.1|4053.3|188
1605284370000|2020-11-13 16:19:30|4058.1|4055.3|4058.1|4055.3|4058.3|4055.5|4057.3|4054.5|46
1605284380000|2020-11-13 16:19:40|4057.7|4054.9|4057.1|4054.3|4058.3|4055.5|4057.1|4054.3|35
1605284390000|2020-11-13 16:19:50|4057.2|4054.4|4059.1|4056.3|4059.3|4056.5|4057.1|4054.3|115
1605284400000|2020-11-13 16:20:00|4059.3|4056.5|4057.3|4054.5|4059.3|4056.5|4056.3|4053.5|65
1605284410000|2020-11-13 16:20:10|4058.1|4055.3|4058.2|4055.4|4058.7|4055.9|4057.3|4054.5|44
1605284420000|2020-11-13 16:20:20|4058.3|4055.5|4059.7|4056.9|4060.1|4057.3|4057.1|4054.3|81
1605284430000|2020-11-13 16:20:30|4059.3|4056.5|4057.2|4054.4|4060.3|4057.5|4056.3|4053.5|117
1605284440000|2020-11-13 16:20:40|4057.3|4054.5|4055.3|4052.5|4057.3|4054.5|4055.1|4052.3|52
1605284450000|2020-11-13 16:20:50|4055.1|4052.3|4055.1|4052.3|4056.1|4053.3|4053.3|4050.5|45
1605284460000|2020-11-13 16:21:00|4054.3|4051.5|4057.1|4054.3|4057.7|4054.9|4054.3|4051.5|116
1605284470000|2020-11-13 16:21:10|4056.7|4053.9|4058.3|4055.5|4058.3|4055.5|4056.3|4053.5|57
1605284480000|2020-11-13 16:21:20|4058.1|4055.3|4057.7|4054.9|4058.1|4055.3|4057.1|4054.3|37
1605284490000|2020-11-13 16:21:30|4058.1|4055.3|4058.3|4055.5|4058.3|4055.5|4057.1|4054.3|40
1605284500000|2020-11-13 16:21:40|4058.7|4055.9|4061.7|4058.9|4062.3|4059.5|4058.7|4055.9|158
1605284510000|2020-11-13 16:21:50|4062.1|4059.3|4061.1|4058.3|4062.3|4059.5|4060.7|4057.9|72
1605284520000|2020-11-13 16:22:00|4061.2|4058.4|4062.2|4059.4|4062.3|4059.5|4060.3|4057.5|62
1605284530000|2020-11-13 16:22:10|4062.3|4059.5|4060.2|4057.4|4062.3|4059.5|4058.3|4055.5|122
1605284540000|2020-11-13 16:22:20|4060.3|4057.5|4059.3|4056.5|4060.3|4057.5|4058.3|4055.5|40
1605284550000|2020-11-13 16:22:30|4060.1|4057.3|4058.3|4055.5|4060.3|4057.5|4058.3|4055.5|31
1605284560000|2020-11-13 16:22:40|4058.7|4055.9|4061.1|4058.3|4061.7|4058.9|4058.7|4055.9|69
1605284570000|2020-11-13 16:22:50|4061.7|4058.9|4060.3|4057.5|4061.7|4058.9|4059.7|4056.9|24
1605284580000|2020-11-13 16:23:00|4060.2|4057.4|4060.2|4057.4|4060.3|4057.5|4060.2|4057.4|11
1605284590000|2020-11-13 16:23:10|4060.3|4057.5|4062.3|4059.5|4062.3|4059.5|4060.3|4057.5|63
1605284600000|2020-11-13 16:23:20|4062.2|4059.4|4061.7|4058.9|4062.2|4059.4|4061.1|4058.3|58
1605284610000|2020-11-13 16:23:30|4062.1|4059.3|4063.3|4060.5|4063.3|4060.5|4061.3|4058.5|66
1605284620000|2020-11-13 16:23:40|4063.2|4060.4|4064.7|4061.9|4065.1|4062.3|4063.1|4060.3|108
1605284630000|2020-11-13 16:23:50|4064.3|4061.5|4065.1|4062.3|4065.3|4062.5|4064.1|4061.3|66
1605284640000|2020-11-13 16:24:00|4065.2|4062.4|4066.1|4063.3|4067.1|4064.3|4065.1|4062.3|130
1605284650000|2020-11-13 16:24:10|4065.7|4062.9|4065.2|4062.4|4066.1|4063.3|4065.1|4062.3|50
1605284660000|2020-11-13 16:24:20|4065.1|4062.3|4063.7|4060.9|4065.1|4062.3|4062.1|4059.3|102
1605284670000|2020-11-13 16:24:30|4064.1|4061.3|4064.1|4061.3|4065.3|4062.5|4063.3|4060.5|81
1605284680000|2020-11-13 16:24:40|4063.3|4060.5|4065.3|4062.5|4065.7|4062.9|4063.3|4060.5|29
1605284690000|2020-11-13 16:24:50|4065.7|4062.9|4067.3|4064.5|4069.1|4066.3|4065.7|4062.9|135
1605284700000|2020-11-13 16:25:00|4067.2|4064.4|4063.2|4060.4|4068.1|4065.3|4063.1|4060.3|131
1605284710000|2020-11-13 16:25:10|4063.1|4060.3|4058.7|4055.9|4063.1|4060.3|4056.6|4053.8|328
1605284720000|2020-11-13 16:25:20|4059.1|4056.3|4058.1|4055.3|4060.1|4057.3|4057.3|4054.5|86
1605284730000|2020-11-13 16:25:30|4058.2|4055.4|4058.3|4055.5|4058.3|4055.5|4056.3|4053.5|134
1605284740000|2020-11-13 16:25:40|4059.2|4056.4|4058.7|4055.9|4059.3|4056.5|4058.1|4055.3|47
1605284750000|2020-11-13 16:25:50|4058.3|4055.5|4059.3|4056.5|4059.3|4056.5|4058.1|4055.3|31
1605284760000|2020-11-13 16:26:00|4059.2|4056.4|4061.1|4058.3|4061.7|4058.9|4059.1|4056.3|65
1605284770000|2020-11-13 16:26:10|4060.9|4058.1|4066.3|4063.5|4067.1|4064.3|4060.1|4057.3|107
1605284780000|2020-11-13 16:26:20|4067.1|4064.3|4065.7|4062.9|4067.1|4064.3|4064.7|4061.9|89
1605284790000|2020-11-13 16:26:30|4065.1|4062.3|4062.3|4059.5|4065.7|4062.9|4062.3|4059.5|76
1605284800000|2020-11-13 16:26:40|4062.1|4059.3|4059.3|4056.5|4062.3|4059.5|4057.3|4054.5|109
1605284810000|2020-11-13 16:26:50|4060.1|4057.3|4058.3|4055.5|4060.3|4057.5|4057.3|4054.5|41
1605284820000|2020-11-13 16:27:00|4059.1|4056.3|4062.1|4059.3|4062.1|4059.3|4058.7|4055.9|58
1605284830000|2020-11-13 16:27:10|4062.3|4059.5|4061.7|4058.9|4062.3|4059.5|4061.3|4058.5|30
1605284840000|2020-11-13 16:27:20|4061.3|4058.5|4062.1|4059.3|4062.3|4059.5|4061.3|4058.5|16
1605284850000|2020-11-13 16:27:30|4062.2|4059.4|4062.1|4059.3|4062.3|4059.5|4061.3|4058.5|20
1605284860000|2020-11-13 16:27:40|4062.3|4059.5|4063.1|4060.3|4065.1|4062.3|4062.3|4059.5|74
1605284870000|2020-11-13 16:27:50|4064.1|4061.3|4064.3|4061.5|4065.1|4062.3|4064.1|4061.3|25
1605284880000|2020-11-13 16:28:00|4064.7|4061.9|4063.1|4060.3|4064.7|4061.9|4062.1|4059.3|49
1605284890000|2020-11-13 16:28:10|4063.2|4060.4|4062.2|4059.4|4063.3|4060.5|4059.3|4056.5|81
1605284900000|2020-11-13 16:28:20|4063.1|4060.3|4060.1|4057.3|4063.1|4060.3|4060.1|4057.3|13
1605284910000|2020-11-13 16:28:30|4060.3|4057.5|4059.1|4056.3|4062.1|4059.3|4059.1|4056.3|60
1605284920000|2020-11-13 16:28:40|4058.3|4055.5|4058.1|4055.3|4059.3|4056.5|4057.7|4054.9|55
1605284930000|2020-11-13 16:28:50|4057.7|4054.9|4058.1|4055.3|4058.3|4055.5|4057.3|4054.5|82
1605284940000|2020-11-13 16:29:00|4057.7|4054.9|4059.2|4056.4|4059.3|4056.5|4057.3|4054.5|77
1605284950000|2020-11-13 16:29:10|4059.3|4056.5|4060.1|4057.3|4061.2|4058.4|4059.2|4056.4|72
1605284960000|2020-11-13 16:29:20|4059.7|4056.9|4059.7|4056.9|4060.1|4057.3|4058.3|4055.5|75
1605284970000|2020-11-13 16:29:30|4060.1|4057.3|4061.3|4058.5|4061.3|4058.5|4059.7|4056.9|51
1605284980000|2020-11-13 16:29:40|4061.2|4058.4|4061.3|4058.5|4062.1|4059.3|4060.1|4057.3|22
1605284990000|2020-11-13 16:29:50|4061.7|4058.9|4060.7|4057.9|4062.3|4059.5|4059.7|4056.9|141
1605285000000|2020-11-13 16:30:00|4061.1|4058.3|4060.3|4057.5|4062.1|4059.3|4059.1|4056.3|239
1605285010000|2020-11-13 16:30:10|4060.2|4057.4|4055.7|4052.9|4060.7|4057.9|4055.3|4052.5|246
1605285020000|2020-11-13 16:30:20|4055.3|4052.5|4055.2|4052.4|4056.7|4053.9|4055.1|4052.3|144
1605285030000|2020-11-13 16:30:30|4055.3|4052.5|4055.3|4052.5|4056.3|4053.5|4054.7|4051.9|91
1605285040000|2020-11-13 16:30:40|4056.1|4053.3|4056.3|4053.5|4056.3|4053.5|4055.3|4052.5|24
1605285050000|2020-11-13 16:30:50|4056.1|4053.3|4055.3|4052.5|4056.3|4053.5|4055.3|4052.5|22
1605285060000|2020-11-13 16:31:00|4055.7|4052.9|4057.3|4054.5|4057.7|4054.9|4055.7|4052.9|62
1605285070000|2020-11-13 16:31:10|4057.7|4054.9|4053.3|4050.5|4057.7|4054.9|4053.1|4050.3|119
1605285080000|2020-11-13 16:31:20|4053.1|4050.3|4054.3|4051.5|4054.3|4051.5|4050.1|4047.3|158
1605285090000|2020-11-13 16:31:30|4054.7|4051.9|4054.3|4051.5|4055.3|4052.5|4054.1|4051.3|48
1605285100000|2020-11-13 16:31:40|4054.7|4051.9|4055.3|4052.5|4055.3|4052.5|4052.3|4049.5|81
1605285110000|2020-11-13 16:31:50|4055.1|4052.3|4055.3|4052.5|4055.3|4052.5|4054.1|4051.3|19
1605285120000|2020-11-13 16:32:00|4055.7|4052.9|4054.3|4051.5|4056.1|4053.3|4054.1|4051.3|36
1605285130000|2020-11-13 16:32:10|4054.1|4051.3|4055.1|4052.3|4055.1|4052.3|4052.7|4049.9|21
1605285140000|2020-11-13 16:32:20|4055.3|4052.5|4055.1|4052.3|4055.3|4052.5|4054.1|4051.3|61
1605285150000|2020-11-13 16:32:30|4054.9|4052.1|4054.1|4051.3|4054.9|4052.1|4052.1|4049.3|76
1605285160000|2020-11-13 16:32:40|4054.2|4051.4|4056.3|4053.5|4056.3|4053.5|4054.2|4051.4|78
1605285170000|2020-11-13 16:32:50|4056.1|4053.3|4055.3|4052.5|4056.2|4053.4|4055.3|4052.5|13
1605285180000|2020-11-13 16:33:00|4055.1|4052.3|4053.1|4050.3|4055.1|4052.3|4052.1|4049.3|70
1605285190000|2020-11-13 16:33:10|4052.7|4049.9|4056.1|4053.3|4056.1|4053.3|4052.7|4049.9|26
1605285200000|2020-11-13 16:33:20|4055.3|4052.5|4056.3|4053.5|4057.1|4054.3|4055.3|4052.5|14
1605285210000|2020-11-13 16:33:30|4056.1|4053.3|4052.3|4049.5|4056.3|4053.5|4052.3|4049.5|31
1605285220000|2020-11-13 16:33:40|4052.1|4049.3|4052.3|4049.5|4052.3|4049.5|4051.7|4048.9|52
1605285230000|2020-11-13 16:33:50|4052.1|4049.3|4051.1|4048.3|4052.3|4049.5|4051.1|4048.3|40
1605285240000|2020-11-13 16:34:00|4051.3|4048.5|4052.3|4049.5|4052.7|4049.9|4051.1|4048.3|33
1605285250000|2020-11-13 16:34:10|4052.2|4049.4|4051.7|4048.9|4052.7|4049.9|4051.2|4048.4|36
1605285260000|2020-11-13 16:34:20|4051.3|4048.5|4051.3|4048.5|4052.3|4049.5|4051.3|4048.5|29
1605285270000|2020-11-13 16:34:30|4051.2|4048.4|4051.2|4048.4|4051.3|4048.5|4050.3|4047.5|24
1605285280000|2020-11-13 16:34:40|4051.3|4048.5|4050.3|4047.5|4051.3|4048.5|4050.3|4047.5|32
1605285290000|2020-11-13 16:34:50|4050.1|4047.3|4052.3|4049.5|4052.3|4049.5|4049.3|4046.5|154
1605285300000|2020-11-13 16:35:00|4052.2|4049.4|4050.7|4047.9|4052.3|4049.5|4050.3|4047.5|59
1605285310000|2020-11-13 16:35:10|4050.3|4047.5|4051.7|4048.9|4052.3|4049.5|4050.3|4047.5|228
1605285320000|2020-11-13 16:35:20|4052.1|4049.3|4053.2|4050.4|4053.3|4050.5|4052.1|4049.3|38
1605285330000|2020-11-13 16:35:30|4053.1|4050.3|4052.3|4049.5|4053.3|4050.5|4051.3|4048.5|46
1605285340000|2020-11-13 16:35:40|4052.1|4049.3|4052.3|4049.5|4053.3|4050.5|4052.1|4049.3|35
1605285350000|2020-11-13 16:35:50|4052.2|4049.4|4052.1|4049.3|4054.3|4051.5|4052.1|4049.3|113
1605285360000|2020-11-13 16:36:00|4052.3|4049.5|4052.1|4049.3|4052.3|4049.5|4051.3|4048.5|119
1605285370000|2020-11-13 16:36:10|4052.2|4049.4|4052.7|4049.9|4053.1|4050.3|4052.2|4049.4|78
1605285380000|2020-11-13 16:36:20|4053.1|4050.3|4053.1|4050.3|4053.1|4050.3|4051.3|4048.5|96
1605285390000|2020-11-13 16:36:30|4052.3|4049.5|4050.7|4047.9|4052.3|4049.5|4050.3|4047.5|23
1605285400000|2020-11-13 16:36:40|4051.1|4048.3|4052.1|4049.3|4052.3|4049.5|4051.1|4048.3|29
1605285410000|2020-11-13 16:36:50|4051.7|4048.9|4053.1|4050.3|4053.1|4050.3|4051.7|4048.9|13
1605285420000|2020-11-13 16:37:00|4052.7|4049.9|4052.2|4049.4|4054.3|4051.5|4052.1|4049.3|77
1605285430000|2020-11-13 16:37:10|4052.3|4049.5|4051.3|4048.5|4052.3|4049.5|4050.3|4047.5|41
1605285440000|2020-11-13 16:37:20|4051.7|4048.9|4050.1|4047.3|4051.7|4048.9|4049.7|4046.9|45
1605285450000|2020-11-13 16:37:30|4049.3|4046.5|4050.3|4047.5|4051.3|4048.5|4049.3|4046.5|107
1605285460000|2020-11-13 16:37:40|4050.2|4047.4|4051.3|4048.5|4051.3|4048.5|4050.1|4047.3|26
1605285470000|2020-11-13 16:37:50|4051.2|4048.4|4051.3|4048.5|4051.7|4048.9|4050.7|4047.9|44
1605285480000|2020-11-13 16:38:00|4051.7|4048.9|4049.7|4046.9|4052.1|4049.3|4049.3|4046.5|82
1605285490000|2020-11-13 16:38:10|4050.2|4047.4|4049.3|4046.5|4050.3|4047.5|4049.3|4046.5|32
1605285500000|2020-11-13 16:38:20|4049.1|4046.3|4049.1|4046.3|4049.1|4046.3|4048.7|4045.9|22
1605285510000|2020-11-13 16:38:30|4049.3|4046.5|4050.1|4047.3|4050.1|4047.3|4049.1|4046.3|50
1605285520000|2020-11-13 16:38:40|4049.7|4046.9|4050.1|4047.3|4050.3|4047.5|4049.7|4046.9|22
1605285530000|2020-11-13 16:38:50|4049.7|4046.9|4049.2|4046.4|4050.1|4047.3|4049.1|4046.3|23
1605285540000|2020-11-13 16:39:00|4049.3|4046.5|4048.1|4045.3|4049.3|4046.5|4048.1|4045.3|38
1605285550000|2020-11-13 16:39:10|4048.2|4045.4|4048.3|4045.5|4049.1|4046.3|4048.2|4045.4|19
1605285560000|2020-11-13 16:39:20|4048.2|4045.4|4048.1|4045.3|4048.7|4045.9|4048.1|4045.3|17
1605285570000|2020-11-13 16:39:30|4048.3|4045.5|4048.1|4045.3|4048.3|4045.5|4048.1|4045.3|10
1605285580000|2020-11-13 16:39:40|||||||||8
1605285590000|2020-11-13 16:39:50|4048.3|4045.5|4048.3|4045.5|4049.1|4046.3|4048.1|4045.3|87
1605285600000|2020-11-13 16:40:00|4048.7|4045.9|4048.7|4045.9|4050.3|4047.5|4048.1|4045.3|94
1605285610000|2020-11-13 16:40:10|4048.3|4045.5|4047.1|4044.3|4048.7|4045.9|4047.1|4044.3|35
1605285620000|2020-11-13 16:40:20|4047.2|4044.4|4048.3|4045.5|4049.1|4046.3|4047.1|4044.3|23
1605285630000|2020-11-13 16:40:30|4048.7|4045.9|4048.1|4045.3|4048.7|4045.9|4047.3|4044.5|28
1605285640000|2020-11-13 16:40:40|4047.7|4044.9|4047.7|4044.9|4048.3|4045.5|4047.7|4044.9|39
1605285650000|2020-11-13 16:40:50|4048.1|4045.3|4047.1|4044.3|4048.1|4045.3|4047.1|4044.3|7
1605285660000|2020-11-13 16:41:00|4047.3|4044.5|4047.2|4044.4|4048.3|4045.5|4046.1|4043.3|123
1605285670000|2020-11-13 16:41:10|4047.3|4044.5|4046.1|4043.3|4048.1|4045.3|4046.1|4043.3|41
1605285680000|2020-11-13 16:41:20|4045.1|4042.3|4046.1|4043.3|4046.3|4043.5|4045.1|4042.3|53
1605285690000|2020-11-13 16:41:30|4046.3|4043.5|4045.3|4042.5|4046.3|4043.5|4045.3|4042.5|15
1605285700000|2020-11-13 16:41:40|4045.7|4042.9|4048.1|4045.3|4048.3|4045.5|4045.7|4042.9|34
1605285710000|2020-11-13 16:41:50|4047.1|4044.3|4045.7|4042.9|4047.1|4044.3|4045.3|4042.5|23
1605285720000|2020-11-13 16:42:00|4045.3|4042.5|4045.7|4042.9|4046.1|4043.3|4044.1|4041.3|96
1605285730000|2020-11-13 16:42:10|4046.1|4043.3|4045.1|4042.3|4046.1|4043.3|4044.1|4041.3|47
1605285740000|2020-11-13 16:42:20|4044.9|4042.1|4044.7|4041.9|4045.1|4042.3|4044.3|4041.5|37
1605285750000|2020-11-13 16:42:30|4045.1|4042.3|4045.1|4042.3|4045.1|4042.3|4043.1|4040.3|53
1605285760000|2020-11-13 16:42:40|4045.3|4042.5|4046.7|4043.9|4047.7|4044.9|4045.3|4042.5|35
1605285770000|2020-11-13 16:42:50|4047.1|4044.3|4047.1|4044.3|4047.1|4044.3|4046.7|4043.9|12
1605285780000|2020-11-13 16:43:00|4047.3|4044.5|4049.7|4046.9|4050.1|4047.3|4046.7|4043.9|118
1605285790000|2020-11-13 16:43:10|4050.1|4047.3|4047.7|4044.9|4050.1|4047.3|4047.7|4044.9|99
1605285800000|2020-11-13 16:43:20|4048.1|4045.3|4048.1|4045.3|4048.1|4045.3|4047.7|4044.9|7
1605285810000|2020-11-13 16:43:30|4047.7|4044.9|4050.1|4047.3|4050.1|4047.3|4047.7|4044.9|34
1605285820000|2020-11-13 16:43:40|4049.7|4046.9|4048.7|4045.9|4050.1|4047.3|4048.7|4045.9|19
1605285830000|2020-11-13 16:43:50|4049.1|4046.3|4050.1|4047.3|4050.1|4047.3|4048.7|4045.9|11
1605285840000|2020-11-13 16:44:00|4051.1|4048.3|4051.1|4048.3|4052.1|4049.3|4050.3|4047.5|32
1605285850000|2020-11-13 16:44:10|4051.6|4048.8|4051.1|4048.3|4052.1|4049.3|4051.1|4048.3|44
1605285860000|2020-11-13 16:44:20|4050.2|4047.4|4050.1|4047.3|4050.2|4047.4|4050.1|4047.3|10
1605285870000|2020-11-13 16:44:30|4050.3|4047.5|4050.2|4047.4|4051.1|4048.3|4050.1|4047.3|18
1605285880000|2020-11-13 16:44:40|4050.1|4047.3|4050.7|4047.9|4051.1|4048.3|4050.1|4047.3|12
1605285890000|2020-11-13 16:44:50|4050.3|4047.5|4049.2|4046.4|4050.3|4047.5|4048.7|4045.9|22
1605285900000|2020-11-13 16:45:00|4049.1|4046.3|4048.1|4045.3|4050.1|4047.3|4048.1|4045.3|35
1605285910000|2020-11-13 16:45:10|4047.7|4044.9|4048.1|4045.3|4048.7|4045.9|4047.1|4044.3|34
1605285920000|2020-11-13 16:45:20|4047.7|4044.9|4048.1|4045.3|4048.1|4045.3|4047.7|4044.9|2
1605285930000|2020-11-13 16:45:30|4048.3|4045.5|4050.7|4047.9|4050.7|4047.9|4048.3|4045.5|31
1605285940000|2020-11-13 16:45:40|4051.1|4048.3|4049.1|4046.3|4051.1|4048.3|4049.1|4046.3|36
1605285950000|2020-11-13 16:45:50|4049.2|4046.4|4049.7|4046.9|4050.1|4047.3|4049.1|4046.3|16
1605285960000|2020-11-13 16:46:00|4049.3|4046.5|4052.3|4049.5|4052.7|4049.9|4049.3|4046.5|33
1605285970000|2020-11-13 16:46:10|4052.7|4049.9|4051.3|4048.5|4052.7|4049.9|4051.3|4048.5|19
1605285980000|2020-11-13 16:46:20|4051.1|4048.3|4051.7|4048.9|4051.7|4048.9|4051.1|4048.3|15
1605285990000|2020-11-13 16:46:30|4051.3|4048.5|4052.1|4049.3|4052.7|4049.9|4051.3|4048.5|17
1605286000000|2020-11-13 16:46:40|4052.3|4049.5|4051.3|4048.5|4052.3|4049.5|4050.7|4047.9|24
1605286010000|2020-11-13 16:46:50|4052.1|4049.3|4051.7|4048.9|4052.3|4049.5|4051.3|4048.5|26
1605286020000|2020-11-13 16:47:00|4051.3|4048.5|4052.3|4049.5|4052.7|4049.9|4051.3|4048.5|60
1605286030000|2020-11-13 16:47:10|4052.2|4049.4|4053.1|4050.3|4053.1|4050.3|4052.1|4049.3|66
1605286040000|2020-11-13 16:47:20|4053.3|4050.5|4052.7|4049.9|4053.3|4050.5|4052.3|4049.5|50
1605286050000|2020-11-13 16:47:30|4052.3|4049.5|4053.1|4050.3|4053.3|4050.5|4052.3|4049.5|22
1605286060000|2020-11-13 16:47:40|4052.7|4049.9|4053.1|4050.3|4053.1|4050.3|4052.3|4049.5|13
1605286070000|2020-11-13 16:47:50|4052.7|4049.9|4052.1|4049.3|4052.7|4049.9|4051.7|4048.9|13
1605286080000|2020-11-13 16:48:00|4051.7|4048.9|4052.1|4049.3|4052.1|4049.3|4051.7|4048.9|18
1605286090000|2020-11-13 16:48:10|4051.7|4048.9|4052.1|4049.3|4053.1|4050.3|4051.7|4048.9|26
1605286100000|2020-11-13 16:48:20|4052.2|4049.4|4052.3|4049.5|4052.3|4049.5|4052.1|4049.3|6
1605286110000|2020-11-13 16:48:30|4053.1|4050.3|4052.1|4049.3|4053.1|4050.3|4052.1|4049.3|12
1605286120000|2020-11-13 16:48:40|4052.3|4049.5|4052.1|4049.3|4052.3|4049.5|4052.1|4049.3|7
1605286130000|2020-11-13 16:48:50|4051.3|4048.5|4051.7|4048.9|4051.7|4048.9|4051.1|4048.3|31
1605286140000|2020-11-13 16:49:00|4052.1|4049.3|4051.3|4048.5|4052.1|4049.3|4051.1|4048.3|17
1605286150000|2020-11-13 16:49:10|4052.1|4049.3|4052.2|4049.4|4053.1|4050.3|4051.3|4048.5|54
1605286160000|2020-11-13 16:49:20|4052.3|4049.5|4052.1|4049.3|4052.3|4049.5|4052.1|4049.3|7
1605286170000|2020-11-13 16:49:30|||||||||7
1605286180000|2020-11-13 16:49:40|4052.3|4049.5|4053.1|4050.3|4053.1|4050.3|4052.1|4049.3|28
1605286190000|2020-11-13 16:49:50|4052.3|4049.5|4053.1|4050.3|4053.1|4050.3|4052.3|4049.5|27
1605286200000|2020-11-13 16:50:00|4053.3|4050.5|4052.1|4049.3|4053.3|4050.5|4052.1|4049.3|36
1605286210000|2020-11-13 16:50:10|4051.1|4048.3|4051.1|4048.3|4052.1|4049.3|4051.1|4048.3|30
1605286220000|2020-11-13 16:50:20|4050.3|4047.5|4050.1|4047.3|4050.3|4047.5|4049.7|4046.9|46
1605286230000|2020-11-13 16:50:30|4051.1|4048.3|4051.3|4048.5|4052.1|4049.3|4051.1|4048.3|32
1605286240000|2020-11-13 16:50:40|4051.7|4048.9|4050.3|4047.5|4052.3|4049.5|4050.2|4047.4|40
1605286250000|2020-11-13 16:50:50|4050.7|4047.9|4050.3|4047.5|4051.1|4048.3|4049.7|4046.9|27
1605286260000|2020-11-13 16:51:00|4051.1|4048.3|4050.1|4047.3|4051.1|4048.3|4050.1|4047.3|30
1605286270000|2020-11-13 16:51:10|4049.7|4046.9|4050.3|4047.5|4050.3|4047.5|4049.3|4046.5|15
1605286280000|2020-11-13 16:51:20|4050.2|4047.4|4051.1|4048.3|4051.1|4048.3|4050.1|4047.3|21
1605286290000|2020-11-13 16:51:30|4050.7|4047.9|4051.3|4048.5|4051.3|4048.5|4050.7|4047.9|18
1605286300000|2020-11-13 16:51:40|4052.1|4049.3|4051.1|4048.3|4052.3|4049.5|4050.3|4047.5|21
1605286310000|2020-11-13 16:51:50|4051.2|4048.4|4051.3|4048.5|4052.3|4049.5|4051.2|4048.4|14
1605286320000|2020-11-13 16:52:00|4051.1|4048.3|4051.1|4048.3|4051.1|4048.3|4050.7|4047.9|13
1605286330000|2020-11-13 16:52:10|4051.3|4048.5|4051.7|4048.9|4052.1|4049.3|4051.1|4048.3|5
1605286340000|2020-11-13 16:52:20|4052.1|4049.3|4053.7|4050.9|4054.3|4051.5|4052.1|4049.3|52
1605286350000|2020-11-13 16:52:30|4053.3|4050.5|4056.1|4053.3|4056.3|4053.5|4053.3|4050.5|108
1605286360000|2020-11-13 16:52:40|4055.4|4052.6|4058.1|4055.3|4059.1|4056.3|4055.4|4052.6|198
1605286370000|2020-11-13 16:52:50|4057.7|4054.9|4057.3|4054.5|4058.3|4055.5|4056.1|4053.3|89
1605286380000|2020-11-13 16:53:00|4057.2|4054.4|4058.2|4055.4|4058.7|4055.9|4057.1|4054.3|69
1605286390000|2020-11-13 16:53:10|4058.3|4055.5|4058.1|4055.3|4059.3|4056.5|4057.3|4054.5|80
1605286400000|2020-11-13 16:53:20|4057.7|4054.9|4057.1|4054.3|4058.1|4055.3|4057.1|4054.3|70
1605286410000|2020-11-13 16:53:30|4056.3|4053.5|4057.1|4054.3|4057.3|4054.5|4056.3|4053.5|7
1605286420000|2020-11-13 16:53:40|4056.3|4053.5|4056.3|4053.5|4057.1|4054.3|4056.3|4053.5|38
1605286430000|2020-11-13 16:53:50|4057.1|4054.3|4055.3|4052.5|4057.2|4054.4|4055.3|4052.5|9
1605286440000|2020-11-13 16:54:00|4055.7|4052.9|4055.7|4052.9|4056.3|4053.5|4055.3|4052.5|15
1605286450000|2020-11-13 16:54:10|4056.1|4053.3|4056.2|4053.4|4056.3|4053.5|4055.3|4052.5|25
1605286460000|2020-11-13 16:54:20|4056.3|4053.5|4055.3|4052.5|4057.1|4054.3|4055.3|4052.5|2
1605286470000|2020-11-13 16:54:30|4055.1|4052.3|4055.3|4052.5|4055.3|4052.5|4054.3|4051.5|63
1605286480000|2020-11-13 16:54:40|4055.2|4052.4|4055.1|4052.3|4055.3|4052.5|4055.1|4052.3|7
1605286490000|2020-11-13 16:54:50|4055.3|4052.5|4056.3|4053.5|4056.3|4053.5|4055.3|4052.5|7
1605286500000|2020-11-13 16:55:00|4056.2|4053.4|4056.2|4053.4|4056.3|4053.5|4056.1|4053.3|144
1605286510000|2020-11-13 16:55:10|4056.3|4053.5|4057.1|4054.3|4057.7|4054.9|4056.3|4053.5|33
1605286520000|2020-11-13 16:55:20|4057.2|4054.4|4054.3|4051.5|4057.2|4054.4|4054.1|4051.3|38
1605286530000|2020-11-13 16:55:30|4055.1|4052.3|4056.1|4053.3|4056.3|4053.5|4055.1|4052.3|21
1605286540000|2020-11-13 16:55:40|4056.3|4053.5|4056.1|4053.3|4056.7|4053.9|4055.7|4052.9|25
1605286550000|2020-11-13 16:55:50|4056.2|4053.4|4055.7|4052.9|4056.3|4053.5|4055.2|4052.4|13
1605286560000|2020-11-13 16:56:00|4055.3|4052.5|4055.1|4052.3|4055.3|4052.5|4055.1|4052.3|17
1605286570000|2020-11-13 16:56:10|4055.7|4052.9|4056.2|4053.4|4057.1|4054.3|4055.7|4052.9|24
1605286580000|2020-11-13 16:56:20|4056.1|4053.3|4056.2|4053.4|4056.3|4053.5|4056.1|4053.3|11
1605286590000|2020-11-13 16:56:30|4056.3|4053.5|4057.1|4054.3|4057.1|4054.3|4056.2|4053.4|2
1605286600000|2020-11-13 16:56:40|4057.3|4054.5|4058.1|4055.3|4058.1|4055.3|4057.3|4054.5|5
1605286610000|2020-11-13 16:56:50|4057.7|4054.9|4057.1|4054.3|4058.1|4055.3|4057.1|4054.3|14
1605286620000|2020-11-13 16:57:00|4056.3|4053.5|4056.3|4053.5|4056.3|4053.5|4056.1|4053.3|37
1605286630000|2020-11-13 16:57:10|4056.1|4053.3|4056.2|4053.4|4056.3|4053.5|4056.1|4053.3|6
1605286640000|2020-11-13 16:57:20|4056.1|4053.3|4055.3|4052.5|4056.1|4053.3|4055.1|4052.3|25
1605286650000|2020-11-13 16:57:30|4055.1|4052.3|4054.3|4051.5|4055.3|4052.5|4054.1|4051.3|16
1605286660000|2020-11-13 16:57:40|||||||||6
1605286670000|2020-11-13 16:57:50|4054.7|4051.9|4056.1|4053.3|4056.1|4053.3|4054.7|4051.9|20
1605286680000|2020-11-13 16:58:00|4056.3|4053.5|4056.2|4053.4|4056.7|4053.9|4056.1|4053.3|17
1605286690000|2020-11-13 16:58:10|4056.1|4053.3|4055.7|4052.9|4056.1|4053.3|4055.7|4052.9|7
1605286700000|2020-11-13 16:58:20|4055.3|4052.5|4056.3|4053.5|4056.3|4053.5|4055.1|4052.3|64
1605286710000|2020-11-13 16:58:30|4057.1|4054.3|4056.3|4053.5|4057.1|4054.3|4056.1|4053.3|25
1605286720000|2020-11-13 16:58:40|4056.2|4053.4|4057.1|4054.3|4057.1|4054.3|4056.1|4053.3|20
1605286730000|2020-11-13 16:58:50|4056.7|4053.9|4056.3|4053.5|4057.1|4054.3|4056.1|4053.3|24
1605286740000|2020-11-13 16:59:00|4056.2|4053.4|4056.7|4053.9|4057.1|4054.3|4054.3|4051.5|79
1605286750000|2020-11-13 16:59:10|4056.3|4053.5|4057.1|4054.3|4057.7|4054.9|4056.3|4053.5|9
1605286760000|2020-11-13 16:59:20|4057.2|4054.4|4057.3|4054.5|4057.7|4054.9|4057.2|4054.4|13
1605286770000|2020-11-13 16:59:30|4057.7|4054.9|4057.7|4054.9|4058.1|4055.3|4057.3|4054.5|6
1605286780000|2020-11-13 16:59:40|4057.3|4054.5|4057.7|4054.9|4058.1|4055.3|4057.3|4054.5|2
1605286790000|2020-11-13 16:59:50|4058.1|4055.3|4056.3|4053.5|4058.1|4055.3|4056.3|4053.5|12
1605286800000|2020-11-13 17:00:00|4056.1|4053.3|4057.1|4054.3|4058.1|4055.3|4056.1|4053.3|81
1605286810000|2020-11-13 17:00:10|4057.2|4054.4|4057.1|4054.3|4057.3|4054.5|4057.1|4054.3|16
1605286820000|2020-11-13 17:00:20|4056.3|4053.5|4057.1|4054.3|4057.1|4054.3|4056.3|4053.5|4
1605286830000|2020-11-13 17:00:30|4057.3|4054.5|4059.1|4056.3|4059.1|4056.3|4057.3|4054.5|15
1605286840000|2020-11-13 17:00:40|4058.7|4055.9|4062.1|4059.3|4062.1|4059.3|4058.7|4055.9|105
1605286850000|2020-11-13 17:00:50|4061.7|4058.9|4062.3|4059.5|4062.3|4059.5|4061.7|4058.9|39
1605286860000|2020-11-13 17:01:00|4062.2|4059.4|4063.1|4060.3|4063.3|4060.5|4062.1|4059.3|212
1605286870000|2020-11-13 17:01:10|4063.3|4060.5|4063.1|4060.3|4064.1|4061.3|4063.1|4060.3|62
1605286880000|2020-11-13 17:01:20|4063|4060.2|4063.1|4060.3|4064.1|4061.3|4062.1|4059.3|100
1605286890000|2020-11-13 17:01:30|4063.2|4060.4|4064.7|4061.9|4065.1|4062.3|4063.2|4060.4|73
1605286900000|2020-11-13 17:01:40|4064.3|4061.5|4064.7|4061.9|4065.2|4062.4|4064.3|4061.5|59
1605286910000|2020-11-13 17:01:50|4064.3|4061.5|4064.2|4061.4|4065.1|4062.3|4064.1|4061.3|57
1605286920000|2020-11-13 17:02:00|4064.3|4061.5|4064.3|4061.5|4065.1|4062.3|4064.1|4061.3|54
1605286930000|2020-11-13 17:02:10|4064.7|4061.9|4065.1|4062.3|4065.1|4062.3|4064.7|4061.9|7
1605286940000|2020-11-13 17:02:20|4065.3|4062.5|4066.3|4063.5|4067.1|4064.3|4065.1|4062.3|123
1605286950000|2020-11-13 17:02:30|4066.7|4063.9|4066.3|4063.5|4067.1|4064.3|4065.7|4062.9|38
1605286960000|2020-11-13 17:02:40|4066.1|4063.3|4066.1|4063.3|4066.7|4063.9|4065.7|4062.9|28
1605286970000|2020-11-13 17:02:50|4065.7|4062.9|4066.2|4063.4|4067.1|4064.3|4065.7|4062.9|46
1605286980000|2020-11-13 17:03:00|4066.3|4063.5|4067.1|4064.3|4067.1|4064.3|4065.3|4062.5|34
1605286990000|2020-11-13 17:03:10|4067.3|4064.5|4067.3|4064.5|4067.3|4064.5|4067.2|4064.4|45
1605287000000|2020-11-13 17:03:20|4067.7|4064.9|4068.3|4065.5|4069.1|4066.3|4067.7|4064.9|66
1605287010000|2020-11-13 17:03:30|4068.1|4065.3|4069.7|4066.9|4070.1|4067.3|4067.3|4064.5|63
1605287020000|2020-11-13 17:03:40|4070.1|4067.3|4069.3|4066.5|4070.3|4067.5|4069.3|4066.5|59
1605287030000|2020-11-13 17:03:50|4069.7|4066.9|4071.2|4068.4|4071.3|4068.5|4069.3|4066.5|131
1605287040000|2020-11-13 17:04:00|4071.3|4068.5|4068.3|4065.5|4071.3|4068.5|4068.3|4065.5|64
1605287050000|2020-11-13 17:04:10|4068.7|4065.9|4065.3|4062.5|4069.2|4066.4|4065.3|4062.5|73
1605287060000|2020-11-13 17:04:20|4065.7|4062.9|4064.3|4061.5|4065.7|4062.9|4064.1|4061.3|63
1605287070000|2020-11-13 17:04:30|4064.7|4061.9|4063.2|4060.4|4064.7|4061.9|4062.7|4059.9|136
1605287080000|2020-11-13 17:04:40|4063.3|4060.5|4065.7|4062.9|4065.7|4062.9|4063.3|4060.5|57
1605287090000|2020-11-13 17:04:50|4066.3|4063.5|4065.3|4062.5|4066.3|4063.5|4064.7|4061.9|116
1605287100000|2020-11-13 17:05:00|4066.1|4063.3|4067.1|4064.3|4067.1|4064.3|4065.3|4062.5|53
1605287110000|2020-11-13 17:05:10|4067.3|4064.5|4067.3|4064.5|4068.3|4065.5|4067.1|4064.3|25
1605287120000|2020-11-13 17:05:20|4067.7|4064.9|4067.7|4064.9|4068.1|4065.3|4067.3|4064.5|24
1605287130000|2020-11-13 17:05:30|4066.3|4063.5|4069.3|4066.5|4069.3|4066.5|4066.3|4063.5|101
1605287140000|2020-11-13 17:05:40|4069.7|4066.9|4068.3|4065.5|4069.7|4066.9|4067.3|4064.5|154
1605287150000|2020-11-13 17:05:50|4068.2|4065.4|4067.3|4064.5|4068.3|4065.5|4067.3|4064.5|23
1605287160000|2020-11-13 17:06:00|4068.1|4065.3|4069.3|4066.5|4070.1|4067.3|4067.7|4064.9|102
1605287170000|2020-11-13 17:06:10|4069.1|4066.3|4068.3|4065.5|4069.3|4066.5|4067.3|4064.5|74
1605287180000|2020-11-13 17:06:20|4068.2|4065.4|4067.7|4064.9|4068.7|4065.9|4067.7|4064.9|26
1605287190000|2020-11-13 17:06:30|4067.3|4064.5|4069.1|4066.3|4069.3|4066.5|4067.3|4064.5|68
1605287200000|2020-11-13 17:06:40|4068.7|4065.9|4068.2|4065.4|4069.1|4066.3|4068.1|4065.3|51
1605287210000|2020-11-13 17:06:50|4068.3|4065.5|4068.3|4065.5|4068.3|4065.5|4067.7|4064.9|49
1605287220000|2020-11-13 17:07:00|4068.7|4065.9|4069.3|4066.5|4069.3|4066.5|4068.7|4065.9|29
1605287230000|2020-11-13 17:07:10|4069.1|4066.3|4068.2|4065.4|4070.1|4067.3|4068.2|4065.4|42
1605287240000|2020-11-13 17:07:20|4068.3|4065.5|4068.3|4065.5|4068.3|4065.5|4067.7|4064.9|14
1605287250000|2020-11-13 17:07:30|4068.7|4065.9|4068.7|4065.9|4069.3|4066.5|4068.7|4065.9|16
1605287260000|2020-11-13 17:07:40|4069.1|4066.3|4069.7|4066.9|4070.3|4067.5|4068.7|4065.9|48
1605287270000|2020-11-13 17:07:50|4070.1|4067.3|4067.3|4064.5|4070.1|4067.3|4067.1|4064.3|106
1605287280000|2020-11-13 17:08:00|4067.7|4064.9|4068.1|4065.3|4068.7|4065.9|4067.7|4064.9|51
1605287290000|2020-11-13 17:08:10|4068.3|4065.5|4067.3|4064.5|4068.3|4065.5|4067.2|4064.4|45
1605287300000|2020-11-13 17:08:20|4067.2|4064.4|4067.1|4064.3|4067.3|4064.5|4067.1|4064.3|12
1605287310000|2020-11-13 17:08:30|4066.7|4063.9|4067.2|4064.4|4067.2|4064.4|4066.7|4063.9|12
1605287320000|2020-11-13 17:08:40|4067.1|4064.3|4067.3|4064.5|4069.1|4066.3|4067.1|4064.3|65
1605287330000|2020-11-13 17:08:50|4067.7|4064.9|4067.7|4064.9|4068.1|4065.3|4067.3|4064.5|3
1605287340000|2020-11-13 17:09:00|4068.3|4065.5|4069.2|4066.4|4069.2|4066.4|4068.1|4065.3|39
1605287350000|2020-11-13 17:09:10|4069.3|4066.5|4069.2|4066.4|4070.1|4067.3|4069.1|4066.3|11
1605287360000|2020-11-13 17:09:20|4069.3|4066.5|4069.1|4066.3|4070.1|4067.3|4068.7|4065.9|37
1605287370000|2020-11-13 17:09:30|4068.7|4065.9|4069.3|4066.5|4070.1|4067.3|4068.7|4065.9|141
1605287380000|2020-11-13 17:09:40|4069.1|4066.3|4069.3|4066.5|4070.1|4067.3|4068.7|4065.9|41
1605287390000|2020-11-13 17:09:50|4069.7|4066.9|4068.3|4065.5|4070.3|4067.5|4068.3|4065.5|135
1605287400000|2020-11-13 17:10:00|4069.3|4066.5|4068.1|4065.3|4069.3|4066.5|4068.1|4065.3|44
1605287410000|2020-11-13 17:10:10|4068.3|4065.5|4068.3|4065.5|4069.3|4066.5|4068.3|4065.5|45
1605287420000|2020-11-13 17:10:20|4069.1|4066.3|4068.3|4065.5|4069.1|4066.3|4068.3|4065.5|7
1605287430000|2020-11-13 17:10:30|4069.2|4066.4|4069.3|4066.5|4070.3|4067.5|4068.3|4065.5|90
1605287440000|2020-11-13 17:10:40|4070.3|4067.5|4071.3|4068.5|4071.3|4068.5|4070.3|4067.5|23
1605287450000|2020-11-13 17:10:50|||||||||7
1605287460000|2020-11-13 17:11:00|4072.3|4069.5|4072.3|4069.5|4074.1|4071.3|4072.3|4069.5|270
1605287470000|2020-11-13 17:11:10|4072.7|4069.9|4072.7|4069.9|4073.3|4070.5|4072.3|4069.5|40
1605287480000|2020-11-13 17:11:20|4073.1|4070.3|4072.7|4069.9|4073.3|4070.5|4072.2|4069.4|66
1605287490000|2020-11-13 17:11:30|4072.3|4069.5|4072.2|4069.4|4073.1|4070.3|4071.7|4068.9|22
1605287500000|2020-11-13 17:11:40|4072.3|4069.5|4071.7|4068.9|4072.7|4069.9|4071.7|4068.9|12
1605287510000|2020-11-13 17:11:50|4072.1|4069.3|4072.1|4069.3|4072.7|4069.9|4071.7|4068.9|26
1605287520000|2020-11-13 17:12:00|4072.3|4069.5|4072.3|4069.5|4073.1|4070.3|4072.2|4069.4|45
1605287530000|2020-11-13 17:12:10|4072.1|4069.3|4071.3|4068.5|4072.1|4069.3|4071.3|4068.5|13
1605287540000|2020-11-13 17:12:20|4072.1|4069.3|4072.1|4069.3|4072.3|4069.5|4071.3|4068.5|49
1605287550000|2020-11-13 17:12:30|4072.2|4069.4|4073.1|4070.3|4073.3|4070.5|4072.2|4069.4|35
1605287560000|2020-11-13 17:12:40|4073.3|4070.5|4072.3|4069.5|4073.7|4070.9|4072.2|4069.4|26
1605287570000|2020-11-13 17:12:50|4072.2|4069.4|4072.3|4069.5|4072.3|4069.5|4071.3|4068.5|59
1605287580000|2020-11-13 17:13:00|4072.2|4069.4|4072.2|4069.4|4072.3|4069.5|4071.3|4068.5|37
1605287590000|2020-11-13 17:13:10|4071.3|4068.5|4071.3|4068.5|4072.3|4069.5|4071.3|4068.5|30
1605287600000|2020-11-13 17:13:20|4071.7|4068.9|4072.1|4069.3|4072.1|4069.3|4071.3|4068.5|52
1605287610000|2020-11-13 17:13:30|4072.3|4069.5|4072.1|4069.3|4072.3|4069.5|4071.7|4068.9|44
1605287620000|2020-11-13 17:13:40|4072.2|4069.4|4071.2|4068.4|4072.2|4069.4|4071.1|4068.3|107
1605287630000|2020-11-13 17:13:50|4071.1|4068.3|4069.3|4066.5|4071.1|4068.3|4069.3|4066.5|28
1605287640000|2020-11-13 17:14:00|4069.2|4066.4|4067.7|4064.9|4069.2|4066.4|4066.7|4063.9|74
1605287650000|2020-11-13 17:14:10|4068.1|4065.3|4067.3|4064.5|4068.1|4065.3|4067.3|4064.5|23
1605287660000|2020-11-13 17:14:20|4067.7|4064.9|4067.3|4064.5|4068.1|4065.3|4066.3|4063.5|73
1605287670000|2020-11-13 17:14:30|4067.1|4064.3|4067.3|4064.5|4067.3|4064.5|4067.1|4064.3|14
1605287680000|2020-11-13 17:14:40|4067.1|4064.3|4067.3|4064.5|4067.3|4064.5|4066.7|4063.9|16
1605287690000|2020-11-13 17:14:50|4068.3|4065.5|4068.3|4065.5|4068.7|4065.9|4068.1|4065.3|33
1605287700000|2020-11-13 17:15:00|4068.7|4065.9|4068.3|4065.5|4069.3|4066.5|4068.3|4065.5|36
1605287710000|2020-11-13 17:15:10|4068.7|4065.9|4067.7|4064.9|4068.7|4065.9|4067.3|4064.5|14
1605287720000|2020-11-13 17:15:20|4068.1|4065.3|4066.7|4063.9|4068.2|4065.4|4066.7|4063.9|19
1605287730000|2020-11-13 17:15:30|4067.1|4064.3|4065.7|4062.9|4067.2|4064.4|4065.3|4062.5|73
1605287740000|2020-11-13 17:15:40|4066.1|4063.3|4065.3|4062.5|4066.1|4063.3|4065.1|4062.3|47
1605287750000|2020-11-13 17:15:50|4065.1|4062.3|4066.1|4063.3|4066.1|4063.3|4064.3|4061.5|70
1605287760000|2020-11-13 17:16:00|4066.2|4063.4|4066.3|4063.5|4066.3|4063.5|4066.2|4063.4|9
1605287770000|2020-11-13 17:16:10|4066.7|4063.9|4067.2|4064.4|4069.1|4066.3|4066.1|4063.3|98
1605287780000|2020-11-13 17:16:20|4067.3|4064.5|4067.3|4064.5|4067.7|4064.9|4067.1|4064.3|39
1605287790000|2020-11-13 17:16:30|4067.7|4064.9|4067.7|4064.9|4068.1|4065.3|4067.3|4064.5|4
1605287800000|2020-11-13 17:16:40|4067.3|4064.5|4066.7|4063.9|4067.3|4064.5|4066.2|4063.4|6
1605287810000|2020-11-13 17:16:50|4066.3|4063.5|4066.3|4063.5|4067.1|4064.3|4066.3|4063.5|14
1605287820000|2020-11-13 17:17:00|4066.1|4063.3|4066.1|4063.3|4066.1|4063.3|4065.3|4062.5|10
1605287830000|2020-11-13 17:17:10|4065.7|4062.9|4066.3|4063.5|4066.3|4063.5|4065.3|4062.5|26
1605287840000|2020-11-13 17:17:20|4066.1|4063.3|4065.3|4062.5|4066.3|4063.5|4065.3|4062.5|9
1605287850000|2020-11-13 17:17:30|||||||||2
1605287860000|2020-11-13 17:17:40|4065.1|4062.3|4065.3|4062.5|4065.3|4062.5|4065.1|4062.3|21
1605287870000|2020-11-13 17:17:50|4065.7|4062.9|4066.3|4063.5|4066.3|4063.5|4065.3|4062.5|10
1605287880000|2020-11-13 17:18:00|4066.1|4063.3|4065.3|4062.5|4066.3|4063.5|4065.3|4062.5|40
1605287890000|2020-11-13 17:18:10|4065.5|4062.7|4065.3|4062.5|4066.3|4063.5|4065.3|4062.5|13
1605287900000|2020-11-13 17:18:20|4065.7|4062.9|4065.7|4062.9|4065.7|4062.9|4065.3|4062.5|4
1605287910000|2020-11-13 17:18:30|4065.3|4062.5|4065.3|4062.5|4065.7|4062.9|4065.3|4062.5|10
1605287920000|2020-11-13 17:18:40|4065.7|4062.9|4067.3|4064.5|4067.3|4064.5|4065.7|4062.9|24
1605287930000|2020-11-13 17:18:50|4067.2|4064.4|4066.2|4063.4|4067.2|4064.4|4065.3|4062.5|19
1605287940000|2020-11-13 17:19:00|4066.3|4063.5|4067.3|4064.5|4067.3|4064.5|4066.3|4063.5|8
1605287950000|2020-11-13 17:19:10|4067.1|4064.3|4067.3|4064.5|4067.3|4064.5|4066.7|4063.9|10
1605287960000|2020-11-13 17:19:20|4067.7|4064.9|4067.3|4064.5|4068.1|4065.3|4067.3|4064.5|13
1605287970000|2020-11-13 17:19:30|4067.1|4064.3|4066.3|4063.5|4067.1|4064.3|4066.3|4063.5|7
1605287980000|2020-11-13 17:19:40|4065.3|4062.5|4064.3|4061.5|4066.1|4063.3|4064.3|4061.5|105
1605287990000|2020-11-13 17:19:50|||||||||43
1605288000000|2020-11-13 17:20:00|4065.1|4062.3|4065.7|4062.9|4065.7|4062.9|4065.1|4062.3|17
1605288010000|2020-11-13 17:20:10|4065.3|4062.5|4063.7|4060.9|4065.3|4062.5|4063.7|4060.9|87
1605288020000|2020-11-13 17:20:20|4063.3|4060.5|4064.3|4061.5|4065.1|4062.3|4063.3|4060.5|36
1605288030000|2020-11-13 17:20:30|||||||||4
1605288040000|2020-11-13 17:20:40|4064.1|4061.3|4064.3|4061.5|4064.3|4061.5|4064.1|4061.3|21
1605288050000|2020-11-13 17:20:50|4064.7|4061.9|4066.7|4063.9|4067.1|4064.3|4064.7|4061.9|39
1605288060000|2020-11-13 17:21:00|4067.1|4064.3|4068.1|4065.3|4068.3|4065.5|4066.7|4063.9|27
1605288070000|2020-11-13 17:21:10|4068.2|4065.4|4068.3|4065.5|4068.3|4065.5|4068.1|4065.3|264
1605288080000|2020-11-13 17:21:20|4069.1|4066.3|4069.3|4066.5|4069.3|4066.5|4069.1|4066.3|20
1605288090000|2020-11-13 17:21:30|4070.1|4067.3|4070.3|4067.5|4070.3|4067.5|4070.1|4067.3|39
1605288100000|2020-11-13 17:21:40|4070.2|4067.4|4068.3|4065.5|4070.3|4067.5|4068.3|4065.5|31
1605288110000|2020-11-13 17:21:50|||||||||22
1605288120000|2020-11-13 17:22:00|4069.3|4066.5|4071.3|4068.5|4071.3|4068.5|4069.2|4066.4|85
1605288130000|2020-11-13 17:22:10|4070.7|4067.9|4070.3|4067.5|4071.3|4068.5|4070.3|4067.5|30
1605288140000|2020-11-13 17:22:20|4070.1|4067.3|4070.2|4067.4|4070.3|4067.5|4069.7|4066.9|27
1605288150000|2020-11-13 17:22:30|4069.8|4067|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|9
1605288160000|2020-11-13 17:22:40|4070.2|4067.4|4070.3|4067.5|4070.3|4067.5|4070.2|4067.4|17
1605288170000|2020-11-13 17:22:50|4070.1|4067.3|4068.3|4065.5|4070.1|4067.3|4068.3|4065.5|14
1605288180000|2020-11-13 17:23:00|4069.3|4066.5|4069.7|4066.9|4070.1|4067.3|4069.3|4066.5|70
1605288190000|2020-11-13 17:23:10|4070.3|4067.5|4068.3|4065.5|4071.1|4068.3|4068.3|4065.5|43
1605288200000|2020-11-13 17:23:20|4067.3|4064.5|4066.7|4063.9|4067.3|4064.5|4066.7|4063.9|175
1605288210000|2020-11-13 17:23:30|4067.2|4064.4|4068.3|4065.5|4069.3|4066.5|4067.2|4064.4|16
1605288220000|2020-11-13 17:23:40|4069.1|4066.3|4069.3|4066.5|4069.3|4066.5|4069.1|4066.3|14
1605288230000|2020-11-13 17:23:50|||||||||3
1605288240000|2020-11-13 17:24:00|4069.1|4066.3|4069.3|4066.5|4069.3|4066.5|4069.1|4066.3|11
1605288250000|2020-11-13 17:24:10|4069.2|4066.4|4070.3|4067.5|4070.3|4067.5|4069.2|4066.4|19
1605288260000|2020-11-13 17:24:20|4070.1|4067.3|4069.7|4066.9|4070.3|4067.5|4068.3|4065.5|62
1605288270000|2020-11-13 17:24:30|4069.3|4066.5|4072.1|4069.3|4072.1|4069.3|4069.3|4066.5|64
1605288280000|2020-11-13 17:24:40|4071.7|4068.9|4073.3|4070.5|4073.3|4070.5|4071.3|4068.5|49
1605288290000|2020-11-13 17:24:50|4073.2|4070.4|4072.1|4069.3|4073.2|4070.4|4071.7|4068.9|38
1605288300000|2020-11-13 17:25:00|4072.3|4069.5|4071.7|4068.9|4073.1|4070.3|4071.7|4068.9|21
1605288310000|2020-11-13 17:25:10|4072.1|4069.3|4070.3|4067.5|4072.1|4069.3|4070.3|4067.5|31
1605288320000|2020-11-13 17:25:20|4070.7|4067.9|4071.3|4068.5|4071.3|4068.5|4070.7|4067.9|21
1605288330000|2020-11-13 17:25:30|4071.2|4068.4|4070.2|4067.4|4071.2|4068.4|4070.2|4067.4|16
1605288340000|2020-11-13 17:25:40|4070.3|4067.5|4071.3|4068.5|4071.7|4068.9|4070.3|4067.5|10
1605288350000|2020-11-13 17:25:50|4071.7|4068.9|4071.3|4068.5|4072.1|4069.3|4071.3|4068.5|112
1605288360000|2020-11-13 17:26:00|4071.1|4068.3|4070.7|4067.9|4071.3|4068.5|4070.3|4067.5|24
1605288370000|2020-11-13 17:26:10|4071.1|4068.3|4070.7|4067.9|4071.1|4068.3|4070.1|4067.3|56
1605288380000|2020-11-13 17:26:20|4070.2|4067.4|4064.7|4061.9|4070.2|4067.4|4060.3|4057.5|952
1605288390000|2020-11-13 17:26:30|4065.1|4062.3|4062.1|4059.3|4066.3|4063.5|4061.3|4058.5|229
1605288400000|2020-11-13 17:26:40|4061.3|4058.5|4064.3|4061.5|4064.3|4061.5|4061.3|4058.5|86
1605288410000|2020-11-13 17:26:50|4064.7|4061.9|4067.3|4064.5|4068.1|4065.3|4064.3|4061.5|125
1605288420000|2020-11-13 17:27:00|4068.1|4065.3|4069.3|4066.5|4070.1|4067.3|4068.1|4065.3|51
1605288430000|2020-11-13 17:27:10|4069.7|4066.9|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|15
1605288440000|2020-11-13 17:27:20|4070.7|4067.9|4071.1|4068.3|4072.3|4069.5|4070.3|4067.5|216
1605288450000|2020-11-13 17:27:30|4070.7|4067.9|4070.3|4067.5|4071.3|4068.5|4070.3|4067.5|48
1605288460000|2020-11-13 17:27:40|4070.7|4067.9|4071.1|4068.3|4071.1|4068.3|4069.3|4066.5|18
1605288470000|2020-11-13 17:27:50|4070.7|4067.9|4069.1|4066.3|4071.1|4068.3|4069.1|4066.3|33
1605288480000|2020-11-13 17:28:00|4069.3|4066.5|4069.3|4066.5|4069.7|4066.9|4069.1|4066.3|21
1605288490000|2020-11-13 17:28:10|4069.7|4066.9|4070.3|4067.5|4071.2|4068.4|4069.3|4066.5|68
1605288500000|2020-11-13 17:28:20|4070.2|4067.4|4069.7|4066.9|4070.3|4067.5|4069.3|4066.5|24
1605288510000|2020-11-13 17:28:30|4069.3|4066.5|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|13
1605288520000|2020-11-13 17:28:40|||||||||22
1605288530000|2020-11-13 17:28:50|4070.1|4067.3|4069.3|4066.5|4070.3|4067.5|4069.3|4066.5|20
1605288540000|2020-11-13 17:29:00|4070.3|4067.5|4069.2|4066.4|4070.3|4067.5|4069.2|4066.4|53
1605288550000|2020-11-13 17:29:10|4068.7|4065.9|4070.2|4067.4|4070.3|4067.5|4068.7|4065.9|22
1605288560000|2020-11-13 17:29:20|4069.3|4066.5|4069.7|4066.9|4069.7|4066.9|4069.3|4066.5|0
1605288570000|2020-11-13 17:29:30|4070.2|4067.4|4070.2|4067.4|4071.3|4068.5|4069.3|4066.5|29
1605288580000|2020-11-13 17:29:40|4069.3|4066.5|4070.2|4067.4|4070.2|4067.4|4069.3|4066.5|32
1605288590000|2020-11-13 17:29:50|4070.3|4067.5|4070.3|4067.5|4071.2|4068.4|4069.7|4066.9|43
1605288600000|2020-11-13 17:30:00|4070.7|4067.9|4070.7|4067.9|4071.3|4068.5|4070.2|4067.4|50
1605288610000|2020-11-13 17:30:10|4070.3|4067.5|4070.3|4067.5|4070.7|4067.9|4070.2|4067.4|11
1605288620000|2020-11-13 17:30:20|4071.2|4068.4|4070.3|4067.5|4071.2|4068.4|4070.3|4067.5|2
1605288630000|2020-11-13 17:30:30|4070.2|4067.4|4070.2|4067.4|4070.3|4067.5|4069.3|4066.5|29
1605288640000|2020-11-13 17:30:40|4069.7|4066.9|4069.3|4066.5|4070.3|4067.5|4069.2|4066.4|23
1605288650000|2020-11-13 17:30:50|||||||||4
1605288660000|2020-11-13 17:31:00|4070.2|4067.4|4070.3|4067.5|4070.3|4067.5|4070.2|4067.4|26
1605288670000|2020-11-13 17:31:10|4070.2|4067.4|4070.7|4067.9|4070.7|4067.9|4069.3|4066.5|8
1605288680000|2020-11-13 17:31:20|4071.2|4068.4|4070.7|4067.9|4071.3|4068.5|4070.3|4067.5|36
1605288690000|2020-11-13 17:31:30|4071.2|4068.4|4070.7|4067.9|4071.2|4068.4|4070.3|4067.5|32
1605288700000|2020-11-13 17:31:40|4070.9|4068.1|4071.2|4068.4|4071.3|4068.5|4070.9|4068.1|20
1605288710000|2020-11-13 17:31:50|4071.3|4068.5|4070.3|4067.5|4071.3|4068.5|4070.3|4067.5|16
1605288720000|2020-11-13 17:32:00|4070.7|4067.9|4070.3|4067.5|4071.3|4068.5|4070.3|4067.5|52
1605288730000|2020-11-13 17:32:10|4070.2|4067.4|4070.3|4067.5|4070.7|4067.9|4069.7|4066.9|9
1605288740000|2020-11-13 17:32:20|4070.7|4067.9|4071.3|4068.5|4071.7|4068.9|4070.3|4067.5|33
1605288750000|2020-11-13 17:32:30|4071.7|4068.9|4071.7|4068.9|4071.7|4068.9|4071.3|4068.5|4
1605288760000|2020-11-13 17:32:40|4071.3|4068.5|4071.3|4068.5|4072.2|4069.4|4070.7|4067.9|69
1605288770000|2020-11-13 17:32:50|4071.2|4068.4|4070.7|4067.9|4071.2|4068.4|4070.3|4067.5|18
1605288780000|2020-11-13 17:33:00|4071.2|4068.4|4070.7|4067.9|4071.3|4068.5|4070.3|4067.5|17
1605288790000|2020-11-13 17:33:10|4071.2|4068.4|4071.2|4068.4|4071.2|4068.4|4071.2|4068.4|19
1605288800000|2020-11-13 17:33:20|4071.3|4068.5|4071.2|4068.4|4072.2|4069.4|4070.7|4067.9|23
1605288810000|2020-11-13 17:33:30|4070.3|4067.5|4071.2|4068.4|4071.2|4068.4|4070.3|4067.5|2
1605288820000|2020-11-13 17:33:40|||||||||32
1605288830000|2020-11-13 17:33:50|4070.7|4067.9|4070.2|4067.4|4070.7|4067.9|4069.3|4066.5|29
1605288840000|2020-11-13 17:34:00|4070.3|4067.5|4070.3|4067.5|4071.2|4068.4|4070.3|4067.5|30
1605288850000|2020-11-13 17:34:10|4070.7|4067.9|4069.7|4066.9|4071.2|4068.4|4069.7|4066.9|19
1605288860000|2020-11-13 17:34:20|4070.2|4067.4|4069.2|4066.4|4070.2|4067.4|4069.2|4066.4|25
1605288870000|2020-11-13 17:34:30|4069.3|4066.5|4070.2|4067.4|4070.2|4067.4|4068.7|4065.9|42
1605288880000|2020-11-13 17:34:40|||||||||51
1605288890000|2020-11-13 17:34:50|4070.3|4067.5|4070.7|4067.9|4070.7|4067.9|4070.2|4067.4|1
1605288900000|2020-11-13 17:35:00|4070.3|4067.5|4071.2|4068.4|4071.2|4068.4|4070.3|4067.5|8
1605288910000|2020-11-13 17:35:10|4070.3|4067.5|4070.2|4067.4|4070.3|4067.5|4070.2|4067.4|24
1605288920000|2020-11-13 17:35:20|4069.7|4066.9|4068.3|4065.5|4070.2|4067.4|4068.2|4065.4|50
1605288930000|2020-11-13 17:35:30|4068.2|4065.4|4069.3|4066.5|4069.3|4066.5|4068.2|4065.4|34
1605288940000|2020-11-13 17:35:40|4070.2|4067.4|4069.3|4066.5|4070.2|4067.4|4069.3|4066.5|5
1605288950000|2020-11-13 17:35:50|4069.2|4066.4|4069.2|4066.4|4069.3|4066.5|4068.3|4065.5|59
1605288960000|2020-11-13 17:36:00|4069.3|4066.5|4070.2|4067.4|4070.2|4067.4|4069.3|4066.5|10
1605288970000|2020-11-13 17:36:10|4069.3|4066.5|4070.2|4067.4|4070.2|4067.4|4069.2|4066.4|11
1605288980000|2020-11-13 17:36:20|4070.3|4067.5|4070.2|4067.4|4070.7|4067.9|4070.2|4067.4|28
1605288990000|2020-11-13 17:36:30|4069.3|4066.5|4069.3|4066.5|4069.3|4066.5|4069.2|4066.4|11
1605289000000|2020-11-13 17:36:40|4069.2|4066.4|4068.3|4065.5|4069.3|4066.5|4067.3|4064.5|23
1605289010000|2020-11-13 17:36:50|4068.2|4065.4|4064.2|4061.4|4068.2|4065.4|4064.2|4061.4|85
1605289020000|2020-11-13 17:37:00|4064.3|4061.5|4064.3|4061.5|4064.3|4061.5|4062.7|4059.9|68
1605289030000|2020-11-13 17:37:10|||||||||39
1605289040000|2020-11-13 17:37:20|4064.2|4061.4|4063.3|4060.5|4064.2|4061.4|4063.3|4060.5|18
1605289050000|2020-11-13 17:37:30|4063.7|4060.9|4065.2|4062.4|4065.2|4062.4|4063.3|4060.5|24
1605289060000|2020-11-13 17:37:40|4065.3|4062.5|4069.2|4066.4|4069.2|4066.4|4064.7|4061.9|66
1605289070000|2020-11-13 17:37:50|4068.7|4065.9|4069.2|4066.4|4069.2|4066.4|4068.3|4065.5|28
1605289080000|2020-11-13 17:38:00|4069.3|4066.5|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|34
1605289090000|2020-11-13 17:38:10|4070.2|4067.4|4068.7|4065.9|4070.2|4067.4|4068.7|4065.9|17
1605289100000|2020-11-13 17:38:20|4068.3|4065.5|4067.3|4064.5|4068.3|4065.5|4067.2|4064.4|111
1605289110000|2020-11-13 17:38:30|4067.2|4064.4|4068.2|4065.4|4068.3|4065.5|4067.2|4064.4|40
1605289120000|2020-11-13 17:38:40|4068.3|4065.5|4069.2|4066.4|4069.3|4066.5|4068.3|4065.5|6
1605289130000|2020-11-13 17:38:50|4069.3|4066.5|4069.7|4066.9|4070.2|4067.4|4069.2|4066.4|2
1605289140000|2020-11-13 17:39:00|4070.2|4067.4|4070.2|4067.4|4071.2|4068.4|4069.3|4066.5|36
1605289150000|2020-11-13 17:39:10|4069.7|4066.9|4069.3|4066.5|4070.2|4067.4|4069.2|4066.4|14
1605289160000|2020-11-13 17:39:20|4069.2|4066.4|4069.3|4066.5|4069.3|4066.5|4069.2|4066.4|9
1605289170000|2020-11-13 17:39:30|||||||||2
1605289180000|2020-11-13 17:39:40|4069.2|4066.4|4069.3|4066.5|4069.7|4066.9|4069.2|4066.4|16
1605289190000|2020-11-13 17:39:50|||||||||2
1605289200000|2020-11-13 17:40:00|4069.7|4066.9|4070.3|4067.5|4070.7|4067.9|4069.3|4066.5|55
1605289210000|2020-11-13 17:40:10|4070.7|4067.9|4069.7|4066.9|4070.7|4067.9|4069.7|4066.9|17
1605289220000|2020-11-13 17:40:20|4070.2|4067.4|4069.3|4066.5|4070.2|4067.4|4069.3|4066.5|40
1605289230000|2020-11-13 17:40:30|4069.2|4066.4|4069.2|4066.4|4069.3|4066.5|4068.7|4065.9|8
1605289240000|2020-11-13 17:40:40|4069.3|4066.5|4068.3|4065.5|4069.3|4066.5|4068.3|4065.5|11
1605289250000|2020-11-13 17:40:50|4068.7|4065.9|4068.7|4065.9|4069.3|4066.5|4068.7|4065.9|10
1605289260000|2020-11-13 17:41:00|4069.3|4066.5|4069.3|4066.5|4069.3|4066.5|4069.2|4066.4|8
1605289270000|2020-11-13 17:41:10|4069.7|4066.9|4069.2|4066.4|4069.7|4066.9|4068.7|4065.9|15
1605289280000|2020-11-13 17:41:20|4068.7|4065.9|4069.3|4066.5|4069.3|4066.5|4068.3|4065.5|11
1605289290000|2020-11-13 17:41:30|4069.2|4066.4|4069.3|4066.5|4070.2|4067.4|4069.2|4066.4|40
1605289300000|2020-11-13 17:41:40|4069.7|4066.9|4069.3|4066.5|4070.2|4067.4|4069.3|4066.5|14
1605289310000|2020-11-13 17:41:50|||||||||7
1605289320000|2020-11-13 17:42:00|4069.5|4066.7|4070.2|4067.4|4070.3|4067.5|4069.5|4066.7|35
1605289330000|2020-11-13 17:42:10|4069.3|4066.5|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|5
1605289340000|2020-11-13 17:42:20|4070.7|4067.9|4070.3|4067.5|4070.7|4067.9|4069.3|4066.5|63
1605289350000|2020-11-13 17:42:30|4070.7|4067.9|4070.7|4067.9|4071.3|4068.5|4070.3|4067.5|46
1605289360000|2020-11-13 17:42:40|4070.3|4067.5|4069.7|4066.9|4070.7|4067.9|4069.3|4066.5|17
1605289370000|2020-11-13 17:42:50|4069.3|4066.5|4068.3|4065.5|4069.3|4066.5|4068.3|4065.5|23
1605289380000|2020-11-13 17:43:00|4069.3|4066.5|4069.7|4066.9|4069.7|4066.9|4068.7|4065.9|23
1605289390000|2020-11-13 17:43:10|4069.3|4066.5|4069.3|4066.5|4069.3|4066.5|4068.8|4066|6
1605289400000|2020-11-13 17:43:20|4069.7|4066.9|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|9
1605289410000|2020-11-13 17:43:30|4069.7|4066.9|4071.3|4068.5|4072.2|4069.4|4069.7|4066.9|62
1605289420000|2020-11-13 17:43:40|4071.2|4068.4|4071.3|4068.5|4072.2|4069.4|4071.2|4068.4|4
1605289430000|2020-11-13 17:43:50|4071.7|4068.9|4071.3|4068.5|4071.7|4068.9|4071.3|4068.5|0
1605289440000|2020-11-13 17:44:00|4071.7|4068.9|4072.3|4069.5|4072.8|4070|4071.7|4068.9|31
1605289450000|2020-11-13 17:44:10|||||||||5
1605289460000|2020-11-13 17:44:20|||||||||12
1605289470000|2020-11-13 17:44:30|4072.7|4069.9|4072.3|4069.5|4072.7|4069.9|4072.3|4069.5|2
1605289480000|2020-11-13 17:44:40|4072.2|4069.4|4071.7|4068.9|4072.2|4069.4|4071.7|4068.9|23
1605289490000|2020-11-13 17:44:50|4071.3|4068.5|4072.3|4069.5|4072.3|4069.5|4071.2|4068.4|42
1605289500000|2020-11-13 17:45:00|4072.2|4069.4|4071.7|4068.9|4072.3|4069.5|4071.3|4068.5|31
1605289510000|2020-11-13 17:45:10|4071.3|4068.5|4071.3|4068.5|4071.3|4068.5|4071.2|4068.4|11
1605289520000|2020-11-13 17:45:20|4071.2|4068.4|4069.7|4066.9|4072.2|4069.4|4069.3|4066.5|54
1605289530000|2020-11-13 17:45:30|4069.3|4066.5|4069.3|4066.5|4070.2|4067.4|4068.3|4065.5|42
1605289540000|2020-11-13 17:45:40|||||||||9
1605289550000|2020-11-13 17:45:50|4070.3|4067.5|4070.3|4067.5|4071.3|4068.5|4069.3|4066.5|28
1605289560000|2020-11-13 17:46:00|||||||||62
1605289570000|2020-11-13 17:46:10|4069.3|4066.5|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|9
1605289580000|2020-11-13 17:46:20|4069.3|4066.5|4069.7|4066.9|4070.3|4067.5|4069.3|4066.5|17
1605289590000|2020-11-13 17:46:30|4069.3|4066.5|4070.3|4067.5|4070.3|4067.5|4069.3|4066.5|3
1605289600000|2020-11-13 17:46:40|||||||||8
1605289610000|2020-11-13 17:46:50|4070.2|4067.4|4070.3|4067.5|4070.3|4067.5|4070.2|4067.4|18
1605289620000|2020-11-13 17:47:00|4067.3|4064.5|4067.3|4064.5|4067.7|4064.9|4066.3|4063.5|105
1605289630000|2020-11-13 17:47:10|4066.9|4064.1|4066.7|4063.9|4067.2|4064.4|4066.3|4063.5|17
1605289640000|2020-11-13 17:47:20|4066.3|4063.5|4066.3|4063.5|4066.7|4063.9|4066.2|4063.4|30
1605289650000|2020-11-13 17:47:30|4066.7|4063.9|4067.3|4064.5|4067.3|4064.5|4066.3|4063.5|15
1605289660000|2020-11-13 17:47:40|4066.9|4064.1|4067.3|4064.5|4067.3|4064.5|4066.7|4063.9|41
1605289670000|2020-11-13 17:47:50|4067.2|4064.4|4067.3|4064.5|4067.3|4064.5|4066.3|4063.5|30
1605289680000|2020-11-13 17:48:00|4068.3|4065.5|4068.3|4065.5|4068.3|4065.5|4067.8|4065|12
1605289690000|2020-11-13 17:48:10|4068.7|4065.9|4069.3|4066.5|4069.3|4066.5|4068.3|4065.5|24
1605289700000|2020-11-13 17:48:20|4068.9|4066.1|4069.3|4066.5|4069.3|4066.5|4068.8|4066|20
1605289710000|2020-11-13 17:48:30|4068.7|4065.9|4071.7|4068.9|4071.7|4068.9|4068.3|4065.5|31
1605289720000|2020-11-13 17:48:40|4072.2|4069.4|4072.3|4069.5|4072.3|4069.5|4072.2|4069.4|24
1605289730000|2020-11-13 17:48:50|4072.2|4069.4|4072.3|4069.5|4073.3|4070.5|4071.7|4068.9|42
1605289740000|2020-11-13 17:49:00|4071.8|4069|4072.2|4069.4|4072.3|4069.5|4071.3|4068.5|30
1605289750000|2020-11-13 17:49:10|4071.7|4068.9|4072.3|4069.5|4072.7|4069.9|4071.3|4068.5|474
1605289760000|2020-11-13 17:49:20|4071.3|4068.5|4071.3|4068.5|4071.3|4068.5|4071.3|4068.5|5
1605289770000|2020-11-13 17:49:30|4071.7|4068.9|4071.3|4068.5|4071.7|4068.9|4070.7|4067.9|30
1605289780000|2020-11-13 17:49:40|4071.2|4068.4|4070.3|4067.5|4071.3|4068.5|4070.3|4067.5|21
1605289790000|2020-11-13 17:49:50|4070.2|4067.4|4069.3|4066.5|4070.2|4067.4|4068.7|4065.9|48
1605289800000|2020-11-13 17:50:00|4069.2|4066.4|4070.3|4067.5|4070.3|4067.5|4069.2|4066.4|33
1605289810000|2020-11-13 17:50:10|4070.2|4067.4|4069.2|4066.4|4070.3|4067.5|4068.7|4065.9|17
1605289820000|2020-11-13 17:50:20|4068.8|4066|4066.3|4063.5|4068.8|4066|4066.2|4063.4|34
1605289830000|2020-11-13 17:50:30|4066.7|4063.9|4064.7|4061.9|4067.2|4064.4|4064.3|4061.5|122
1605289840000|2020-11-13 17:50:40|4064.3|4061.5|4065.7|4062.9|4066.7|4063.9|4064.3|4061.5|211
1605289850000|2020-11-13 17:50:50|4066.2|4063.4|4065.3|4062.5|4066.3|4063.5|4065.3|4062.5|9
1605289860000|2020-11-13 17:51:00|4064.3|4061.5|4066.2|4063.4|4066.3|4063.5|4064.3|4061.5|33
1605289870000|2020-11-13 17:51:10|4066.3|4063.5|4067.3|4064.5|4067.3|4064.5|4066.3|4063.5|18
1605289880000|2020-11-13 17:51:20|4067.2|4064.4|4066.7|4063.9|4067.2|4064.4|4066.3|4063.5|8
1605289890000|2020-11-13 17:51:30|4067.2|4064.4|4066.3|4063.5|4067.2|4064.4|4065.3|4062.5|67
1605289900000|2020-11-13 17:51:40|4066.2|4063.4|4064.7|4061.9|4066.2|4063.4|4064.7|4061.9|27
1605289910000|2020-11-13 17:51:50|4064.3|4061.5|4062.2|4059.4|4064.3|4061.5|4062.2|4059.4|165
1605289920000|2020-11-13 17:52:00|4061.2|4058.4|4062.2|4059.4|4062.2|4059.4|4060.7|4057.9|98
1605289930000|2020-11-13 17:52:10|4061.7|4058.9|4062.3|4059.5|4062.7|4059.9|4061.7|4058.9|15
1605289940000|2020-11-13 17:52:20|4062.7|4059.9|4061.7|4058.9|4062.7|4059.9|4061.3|4058.5|29
1605289950000|2020-11-13 17:52:30|4062.2|4059.4|4062.3|4059.5|4063.2|4060.4|4061.7|4058.9|10
1605289960000|2020-11-13 17:52:40|4062.2|4059.4|4062.7|4059.9|4063.2|4060.4|4062.2|4059.4|27
1605289970000|2020-11-13 17:52:50|4062.3|4059.5|4061.3|4058.5|4062.7|4059.9|4061.3|4058.5|24
1605289980000|2020-11-13 17:53:00|4062.2|4059.4|4062.7|4059.9|4063.2|4060.4|4061.3|4058.5|7
1605289990000|2020-11-13 17:53:10|4062.3|4059.5|4063.2|4060.4|4063.2|4060.4|4062.3|4059.5|5
1605290000000|2020-11-13 17:53:20|4063.3|4060.5|4063.3|4060.5|4063.6|4060.8|4062.7|4059.9|12
1605290010000|2020-11-13 17:53:30|4063.2|4060.4|4062.3|4059.5|4063.2|4060.4|4062.3|4059.5|3
1605290020000|2020-11-13 17:53:40|||||||||6
1605290030000|2020-11-13 17:53:50|||||||||6
1605290040000|2020-11-13 17:54:00|4062.2|4059.4|4062.3|4059.5|4062.3|4059.5|4061.3|4058.5|21
1605290050000|2020-11-13 17:54:10|4062.2|4059.4|4062.3|4059.5|4062.3|4059.5|4062.2|4059.4|16
1605290060000|2020-11-13 17:54:20|4062.2|4059.4|4063.3|4060.5|4064.2|4061.4|4062.2|4059.4|34
1605290070000|2020-11-13 17:54:30|4063.8|4061|4063.3|4060.5|4064.2|4061.4|4063.3|4060.5|10
1605290080000|2020-11-13 17:54:40|4064.2|4061.4|4063.3|4060.5|4064.3|4061.5|4063.3|4060.5|33
1605290090000|2020-11-13 17:54:50|4064.2|4061.4|4065.2|4062.4|4065.3|4062.5|4063.8|4061|49
1605290100000|2020-11-13 17:55:00|4064.8|4062|4064.8|4062|4065.3|4062.5|4064.2|4061.4|42
1605290110000|2020-11-13 17:55:10|4065.2|4062.4|4064.8|4062|4065.3|4062.5|4064.8|4062|21
1605290120000|2020-11-13 17:55:20|4065.2|4062.4|4063.2|4060.4|4065.2|4062.4|4063.2|4060.4|110
1605290130000|2020-11-13 17:55:30|4063.3|4060.5|4064.3|4061.5|4064.8|4062|4063.3|4060.5|5
1605290140000|2020-11-13 17:55:40|4064.2|4061.4|4062.8|4060|4064.3|4061.5|4062.3|4059.5|52
1605290150000|2020-11-13 17:55:50|4063.2|4060.4|4062.3|4059.5|4063.2|4060.4|4062.3|4059.5|1
1605290160000|2020-11-13 17:56:00|4063.2|4060.4|4061.2|4058.4|4063.3|4060.5|4061.2|4058.4|84
1605290170000|2020-11-13 17:56:10|4060.3|4057.5|4061.2|4058.4|4061.8|4059|4060.3|4057.5|44
1605290180000|2020-11-13 17:56:20|4060.8|4058|4060.8|4058|4061.2|4058.4|4060.3|4057.5|6
1605290190000|2020-11-13 17:56:30|4061.2|4058.4|4061.2|4058.4|4061.3|4058.5|4060.3|4057.5|46
1605290200000|2020-11-13 17:56:40|4061.3|4058.5|4061.8|4059|4062.2|4059.4|4060.8|4058|18
1605290210000|2020-11-13 17:56:50|4061.9|4059.1|4062.2|4059.4|4063.2|4060.4|4061.8|4059|25
1605290220000|2020-11-13 17:57:00|4062.3|4059.5|4061.8|4059|4062.3|4059.5|4061.8|4059|4
1605290230000|2020-11-13 17:57:10|4061.3|4058.5|4062.2|4059.4|4062.2|4059.4|4061.3|4058.5|4
1605290250000|2020-11-13 17:57:30|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|4061.3|4058.5|0
1605290260000|2020-11-13 17:57:40|4062.2|4059.4|4061.8|4059|4062.2|4059.4|4061.3|4058.5|9
1605290270000|2020-11-13 17:57:50|4061.3|4058.5|4059.8|4057|4061.8|4059|4059.3|4056.5|60
1605290280000|2020-11-13 17:58:00|4060.2|4057.4|4058.8|4056|4060.2|4057.4|4058.3|4055.5|77
1605290290000|2020-11-13 17:58:10|4059.2|4056.4|4059.2|4056.4|4059.3|4056.5|4058.3|4055.5|29
1605290300000|2020-11-13 17:58:20|4059.3|4056.5|4058.2|4055.4|4059.3|4056.5|4057.3|4054.5|31
1605290310000|2020-11-13 17:58:30|4057.8|4055|4059.2|4056.4|4059.2|4056.4|4057.3|4054.5|23
1605290320000|2020-11-13 17:58:40|||||||||16
1605290330000|2020-11-13 17:58:50|4058.8|4056|4059.2|4056.4|4059.2|4056.4|4057.8|4055|17
1605290340000|2020-11-13 17:59:00|4058.8|4056|4060.2|4057.4|4060.2|4057.4|4058.3|4055.5|8
1605290350000|2020-11-13 17:59:10|4060.3|4057.5|4060.3|4057.5|4060.8|4058|4060.3|4057.5|9
1605290360000|2020-11-13 17:59:20|4060.2|4057.4|4060.2|4057.4|4060.2|4057.4|4060.2|4057.4|8
1605290370000|2020-11-13 17:59:30|4060.3|4057.5|4060.3|4057.5|4061.2|4058.4|4060.2|4057.4|12
1605290380000|2020-11-13 17:59:40|4061.2|4058.4|4060.3|4057.5|4061.3|4058.5|4060.2|4057.4|75
1605290390000|2020-11-13 17:59:50|4061.2|4058.4|4061.3|4058.5|4061.3|4058.5|4060.3|4057.5|22
1605290400000|2020-11-13 18:00:00|4061.2|4058.4|4061.2|4058.4|4062.2|4059.4|4060.3|4057.5|49
1605290410000|2020-11-13 18:00:10|4060.2|4057.4|4059.8|4057|4061.2|4058.4|4059.3|4056.5|25
1605290420000|2020-11-13 18:00:20|4060.2|4057.4|4058.8|4056|4060.2|4057.4|4058.2|4055.4|53
1605290430000|2020-11-13 18:00:30|4058.3|4055.5|4059.3|4056.5|4060.2|4057.4|4058.2|4055.4|126
1605290440000|2020-11-13 18:00:40|4059.8|4057|4060.8|4058|4061.2|4058.4|4059.3|4056.5|30
1605290450000|2020-11-13 18:00:50|4060.6|4057.8|4059.8|4057|4060.6|4057.8|4059.8|4057|11
1605290460000|2020-11-13 18:01:00|4060.2|4057.4|4058.2|4055.4|4060.2|4057.4|4058.2|4055.4|104
1605290470000|2020-11-13 18:01:10|4057.8|4055|4058.8|4056|4059.2|4056.4|4057.2|4054.4|24
1605290480000|2020-11-13 18:01:20|4059.2|4056.4|4060.8|4058|4061.2|4058.4|4058.8|4056|74
1605290490000|2020-11-13 18:01:30|4061.2|4058.4|4060.2|4057.4|4061.2|4058.4|4060.2|4057.4|18
1605290500000|2020-11-13 18:01:40|4060|4057.2|4059.2|4056.4|4060|4057.2|4059.2|4056.4|85
1605290510000|2020-11-13 18:01:50|||||||||12
1605290520000|2020-11-13 18:02:00|4059.3|4056.5|4060.2|4057.4|4060.3|4057.5|4059.3|4056.5|32
1605290530000|2020-11-13 18:02:10|||||||||1
1605290540000|2020-11-13 18:02:20|4059.3|4056.5|4059.2|4056.4|4060.2|4057.4|4059.2|4056.4|15
1605290550000|2020-11-13 18:02:30|4059.3|4056.5|4060.2|4057.4|4060.2|4057.4|4059.2|4056.4|30
1605290560000|2020-11-13 18:02:40|4061.2|4058.4|4061.8|4059|4061.8|4059|4061.2|4058.4|31
1605290570000|2020-11-13 18:02:50|4061.7|4058.9|4062.2|4059.4|4063.2|4060.4|4061.7|4058.9|50
1605290580000|2020-11-13 18:03:00|4061.8|4059|4061.8|4059|4062.2|4059.4|4061.2|4058.4|8
1605290590000|2020-11-13 18:03:10|4061.6|4058.8|4062.2|4059.4|4062.2|4059.4|4061.2|4058.4|5
1605290600000|2020-11-13 18:03:20|4061.8|4059|4061.7|4058.9|4062.2|4059.4|4061.7|4058.9|10
1605290610000|2020-11-13 18:03:30|4061.8|4059|4063.2|4060.4|4064.3|4061.5|4061.7|4058.9|51
1605290620000|2020-11-13 18:03:40|4063.3|4060.5|4063.2|4060.4|4064.2|4061.4|4063.2|4060.4|15
1605290630000|2020-11-13 18:03:50|||||||||10
1605290640000|2020-11-13 18:04:00|4062.2|4059.4|4062.2|4059.4|4062.8|4060|4062.2|4059.4|25
1605290650000|2020-11-13 18:04:10|4061.2|4058.4|4061.2|4058.4|4061.2|4058.4|4061.2|4058.4|16
1605290660000|2020-11-13 18:04:20|4061.3|4058.5|4061.2|4058.4|4062.2|4059.4|4061.2|4058.4|23
1605290670000|2020-11-13 18:04:30|4061.8|4059|4061.8|4059|4062.2|4059.4|4061.8|4059|4
1605290680000|2020-11-13 18:04:40|4062.2|4059.4|4061.8|4059|4062.2|4059.4|4061.8|4059|9
1605290690000|2020-11-13 18:04:50|4062.2|4059.4|4061.2|4058.4|4062.2|4059.4|4061.2|4058.4|46
1605290700000|2020-11-13 18:05:00|4062.2|4059.4|4062.2|4059.4|4062.2|4059.4|4060.2|4057.4|29
1605290710000|2020-11-13 18:05:10|4062.3|4059.5|4063.2|4060.4|4063.2|4060.4|4062.2|4059.4|11
1605290720000|2020-11-13 18:05:20|4062.8|4060|4062.2|4059.4|4062.8|4060|4062.2|4059.4|14
1605290730000|2020-11-13 18:05:30|4062.3|4059.5|4063.2|4060.4|4063.3|4060.5|4062.2|4059.4|23
1605290740000|2020-11-13 18:05:40|4062.8|4060|4063.2|4060.4|4063.2|4060.4|4062.8|4060|17
1605290750000|2020-11-13 18:05:50|4062.8|4060|4063.8|4061|4064.2|4061.4|4062.2|4059.4|35
1605290760000|2020-11-13 18:06:00|4063.7|4060.9|4063.3|4060.5|4064.2|4061.4|4063.2|4060.4|32
1605290770000|2020-11-13 18:06:10|4063.8|4061|4063.2|4060.4|4064.2|4061.4|4063.2|4060.4|22
1605290780000|2020-11-13 18:06:20|4063.3|4060.5|4063.3|4060.5|4064.2|4061.4|4063.2|4060.4|9
1605290790000|2020-11-13 18:06:30|4063.2|4060.4|4063.2|4060.4|4063.2|4060.4|4062.2|4059.4|21
1605290800000|2020-11-13 18:06:40|4062.8|4060|4063.8|4061|4063.8|4061|4062.8|4060|13
1605290810000|2020-11-13 18:06:50|4064.2|4061.4|4063.3|4060.5|4064.2|4061.4|4063.3|4060.5|6
1605290820000|2020-11-13 18:07:00|4063.2|4060.4|4063.3|4060.5|4063.3|4060.5|4062.3|4059.5|25
1605290830000|2020-11-13 18:07:10|4063.2|4060.4|4064.2|4061.4|4064.3|4061.5|4063.2|4060.4|39
1605290840000|2020-11-13 18:07:20|4063.8|4061|4063.8|4061|4063.8|4061|4063.3|4060.5|2
1605290850000|2020-11-13 18:07:30|4064.2|4061.4|4062.8|4060|4064.2|4061.4|4062.3|4059.5|23
1605290860000|2020-11-13 18:07:40|4063.2|4060.4|4062.8|4060|4063.8|4061|4062.8|4060|18
1605290870000|2020-11-13 18:07:50|4063.2|4060.4|4063.2|4060.4|4063.3|4060.5|4062.3|4059.5|3
1605290880000|2020-11-13 18:08:00|4063.3|4060.5|4064.2|4061.4|4064.2|4061.4|4063.3|4060.5|18
1605290890000|2020-11-13 18:08:10|4064.3|4061.5|4063.3|4060.5|4064.8|4062|4063.3|4060.5|16
1605290900000|2020-11-13 18:08:20|4063.2|4060.4|4061.3|4058.5|4063.2|4060.4|4060.8|4058|50
1605290910000|2020-11-13 18:08:30|4061.8|4059|4062.2|4059.4|4062.3|4059.5|4061.8|4059|14
1605290920000|2020-11-13 18:08:40|4062.3|4059.5|4062.2|4059.4|4062.3|4059.5|4062.2|4059.4|7
1605290930000|2020-11-13 18:08:50|4061.8|4059|4062.2|4059.4|4062.2|4059.4|4061.8|4059|21
1605290940000|2020-11-13 18:09:00|4061.2|4058.4|4061.2|4058.4|4061.3|4058.5|4061.2|4058.4|14
1605290950000|2020-11-13 18:09:10|4061.3|4058.5|4060.3|4057.5|4061.3|4058.5|4060.3|4057.5|27
1605290960000|2020-11-13 18:09:20|4060.2|4057.4|4060.2|4057.4|4060.3|4057.5|4060.2|4057.4|15
1605290970000|2020-11-13 18:09:30|4059.3|4056.5|4060.2|4057.4|4060.2|4057.4|4059.2|4056.4|16
1605290980000|2020-11-13 18:09:40|4060.3|4057.5|4060.2|4057.4|4060.3|4057.5|4060.2|4057.4|25
1605290990000|2020-11-13 18:09:50|4060.3|4057.5|4060.2|4057.4|4060.3|4057.5|4060.2|4057.4|29
1605291000000|2020-11-13 18:10:00|4059.8|4057|4060.2|4057.4|4060.2|4057.4|4059.8|4057|21
1605291010000|2020-11-13 18:10:10|4060.3|4057.5|4059.2|4056.4|4060.3|4057.5|4059.2|4056.4|39
1605291020000|2020-11-13 18:10:20|4058.2|4055.4|4056.2|4053.4|4058.2|4055.4|4056.2|4053.4|59
1605291030000|2020-11-13 18:10:30|4056.3|4053.5|4056.2|4053.4|4057.3|4054.5|4055.8|4053|103
1605291040000|2020-11-13 18:10:40|4055.8|4053|4055.2|4052.4|4056.2|4053.4|4055.2|4052.4|48
1605291050000|2020-11-13 18:10:50|4054.3|4051.5|4054.8|4052|4055.2|4052.4|4054.3|4051.5|24
1605291060000|2020-11-13 18:11:00|4054.2|4051.4|4054.2|4051.4|4054.7|4051.9|4053.2|4050.4|67
1605291070000|2020-11-13 18:11:10|||||||||6
1605291080000|2020-11-13 18:11:20|4054.8|4052|4054.8|4052|4055.3|4052.5|4054.3|4051.5|61
1605291090000|2020-11-13 18:11:30|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|11
1605291100000|2020-11-13 18:11:40|4054.8|4052|4055.2|4052.4|4055.3|4052.5|4054.2|4051.4|96
1605291110000|2020-11-13 18:11:50|4055.3|4052.5|4056.2|4053.4|4056.2|4053.4|4055.2|4052.4|34
1605291120000|2020-11-13 18:12:00|||||||||134
1605291130000|2020-11-13 18:12:10|4056|4053.2|4054.3|4051.5|4056|4053.2|4053.7|4050.9|84
1605291140000|2020-11-13 18:12:20|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|4054.8|4052|15
1605291150000|2020-11-13 18:12:30|4054.2|4051.4|4054.2|4051.4|4054.7|4051.9|4053.2|4050.4|22
1605291160000|2020-11-13 18:12:40|||||||||9
1605291170000|2020-11-13 18:12:50|||||||||6
1605291180000|2020-11-13 18:13:00|4054.7|4051.9|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|33
1605291190000|2020-11-13 18:13:10|4054.6|4051.8|4054.2|4051.4|4054.6|4051.8|4054.2|4051.4|8
1605291200000|2020-11-13 18:13:20|4053.7|4050.9|4053.2|4050.4|4053.7|4050.9|4053.2|4050.4|10
1605291210000|2020-11-13 18:13:30|4053.3|4050.5|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|12
1605291220000|2020-11-13 18:13:40|4053.3|4050.5|4053.2|4050.4|4053.3|4050.5|4053.2|4050.4|12
1605291230000|2020-11-13 18:13:50|4053|4050.2|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|67
1605291240000|2020-11-13 18:14:00|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|17
1605291250000|2020-11-13 18:14:10|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.8|4050|6
1605291260000|2020-11-13 18:14:20|4053.7|4050.9|4054.2|4051.4|4054.2|4051.4|4053.3|4050.5|6
1605291270000|2020-11-13 18:14:30|4053.8|4051|4053.8|4051|4054.2|4051.4|4053.2|4050.4|5
1605291280000|2020-11-13 18:14:40|4053.3|4050.5|4054.2|4051.4|4054.2|4051.4|4053.3|4050.5|236
1605291290000|2020-11-13 18:14:50|4053.8|4051|4055.2|4052.4|4055.2|4052.4|4053.8|4051|19
1605291300000|2020-11-13 18:15:00|4055.8|4053|4055.2|4052.4|4057.3|4054.5|4054.3|4051.5|88
1605291310000|2020-11-13 18:15:10|4054.8|4052|4053.2|4050.4|4054.8|4052|4052.3|4049.5|24
1605291320000|2020-11-13 18:15:20|4052.3|4049.5|4053.3|4050.5|4053.3|4050.5|4052.3|4049.5|35
1605291330000|2020-11-13 18:15:30|4053.2|4050.4|4054.3|4051.5|4054.3|4051.5|4052.3|4049.5|29
1605291340000|2020-11-13 18:15:40|4054.2|4051.4|4054.3|4051.5|4054.3|4051.5|4054.2|4051.4|18
1605291350000|2020-11-13 18:15:50|4054.2|4051.4|4055.2|4052.4|4055.3|4052.5|4054.2|4051.4|14
1605291360000|2020-11-13 18:16:00|4056.2|4053.4|4057.2|4054.4|4057.3|4054.5|4055.8|4053|30
1605291370000|2020-11-13 18:16:10|4056.8|4054|4055.3|4052.5|4056.8|4054|4055.2|4052.4|29
1605291380000|2020-11-13 18:16:20|4055.2|4052.4|4054.3|4051.5|4055.3|4052.5|4054.2|4051.4|21
1605291390000|2020-11-13 18:16:30|4054.8|4052|4054.3|4051.5|4054.8|4052|4054.2|4051.4|4
1605291400000|2020-11-13 18:16:40|4054.2|4051.4|4054.3|4051.5|4054.3|4051.5|4053.8|4051|22
1605291410000|2020-11-13 18:16:50|4054.2|4051.4|4054.2|4051.4|4054.3|4051.5|4053.8|4051|17
1605291420000|2020-11-13 18:17:00|4053.8|4051|4055.8|4053|4055.8|4053|4053.3|4050.5|28
1605291430000|2020-11-13 18:17:10|4055.2|4052.4|4055.2|4052.4|4055.3|4052.5|4054.8|4052|17
1605291440000|2020-11-13 18:17:20|4055.3|4052.5|4056.2|4053.4|4056.3|4053.5|4055.3|4052.5|15
1605291450000|2020-11-13 18:17:30|4056.3|4053.5|4058.2|4055.4|4058.2|4055.4|4056.3|4053.5|17
1605291460000|2020-11-13 18:17:40|4058|4055.2|4057.2|4054.4|4058|4055.2|4056.3|4053.5|15
1605291470000|2020-11-13 18:17:50|4056.8|4054|4057.2|4054.4|4057.2|4054.4|4056.8|4054|7
1605291480000|2020-11-13 18:18:00|4056.8|4054|4054.2|4051.4|4056.8|4054|4054.2|4051.4|42
1605291490000|2020-11-13 18:18:10|4054.3|4051.5|4054.2|4051.4|4054.8|4052|4054.2|4051.4|26
1605291500000|2020-11-13 18:18:20|4054.3|4051.5|4054.2|4051.4|4055.2|4052.4|4054.2|4051.4|16
1605291510000|2020-11-13 18:18:30|4054.3|4051.5|4055.2|4052.4|4056.2|4053.4|4054.3|4051.5|11
1605291520000|2020-11-13 18:18:40|4055.3|4052.5|4056.2|4053.4|4057.2|4054.4|4055.3|4052.5|62
1605291530000|2020-11-13 18:18:50|4055.8|4053|4055.4|4052.6|4056.2|4053.4|4055.3|4052.5|13
1605291540000|2020-11-13 18:19:00|4055.8|4053|4055.2|4052.4|4055.8|4053|4054.3|4051.5|48
1605291550000|2020-11-13 18:19:10|4055.3|4052.5|4056.2|4053.4|4056.2|4053.4|4055.2|4052.4|8
1605291560000|2020-11-13 18:19:20|4055.8|4053|4055.3|4052.5|4056.2|4053.4|4055.2|4052.4|22
1605291570000|2020-11-13 18:19:30|4055.4|4052.6|4056.2|4053.4|4056.2|4053.4|4055.4|4052.6|2
1605291580000|2020-11-13 18:19:40|4056.3|4053.5|4056.4|4053.6|4057.2|4054.4|4056.2|4053.4|48
1605291590000|2020-11-13 18:19:50|4056.2|4053.4|4056.3|4053.5|4056.4|4053.6|4055.4|4052.6|7
1605291600000|2020-11-13 18:20:00|4056.2|4053.4|4055.2|4052.4|4056.2|4053.4|4054.8|4052|28
1605291610000|2020-11-13 18:20:10|4054.8|4052|4056.4|4053.6|4056.4|4053.6|4054.8|4052|23
1605291620000|2020-11-13 18:20:20|4056.8|4054|4056.2|4053.4|4056.8|4054|4055.4|4052.6|25
1605291630000|2020-11-13 18:20:30|4055.8|4053|4055.2|4052.4|4055.8|4053|4055.2|4052.4|5
1605291640000|2020-11-13 18:20:40|4054.8|4052|4055.4|4052.6|4055.4|4052.6|4054.8|4052|3
1605291650000|2020-11-13 18:20:50|4055.3|4052.5|4054.2|4051.4|4055.3|4052.5|4052.2|4049.4|329
1605291660000|2020-11-13 18:21:00|4053.8|4051|4054.3|4051.5|4055.2|4052.4|4053.4|4050.6|71
1605291670000|2020-11-13 18:21:10|4054.2|4051.4|4054.8|4052|4054.8|4052|4054.2|4051.4|10
1605291680000|2020-11-13 18:21:20|4055.2|4052.4|4054.2|4051.4|4055.2|4052.4|4053.2|4050.4|31
1605291690000|2020-11-13 18:21:30|4053.8|4051|4054.8|4052|4055.7|4052.9|4053.8|4051|20
1605291700000|2020-11-13 18:21:40|4054.4|4051.6|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|13
1605291710000|2020-11-13 18:21:50|4055.4|4052.6|4055.8|4053|4056.2|4053.4|4055.3|4052.5|17
1605291720000|2020-11-13 18:22:00|4055.3|4052.5|4055.2|4052.4|4056.2|4053.4|4055.2|4052.4|4
1605291730000|2020-11-13 18:22:10|4055.4|4052.6|4055.2|4052.4|4056.2|4053.4|4055.2|4052.4|14
1605291740000|2020-11-13 18:22:20|4055.4|4052.6|4055.2|4052.4|4055.4|4052.6|4055.2|4052.4|15
1605291750000|2020-11-13 18:22:30|4055.4|4052.6|4056.2|4053.4|4056.2|4053.4|4055.4|4052.6|8
1605291760000|2020-11-13 18:22:40|4055.8|4053|4056.2|4053.4|4056.2|4053.4|4055.8|4053|8
1605291770000|2020-11-13 18:22:50|4055.8|4053|4055.2|4052.4|4055.8|4053|4055.2|4052.4|49
1605291780000|2020-11-13 18:23:00|4054.4|4051.6|4054.3|4051.5|4054.4|4051.6|4054.3|4051.5|19
1605291790000|2020-11-13 18:23:10|4054.2|4051.4|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|7
1605291800000|2020-11-13 18:23:20|4055.4|4052.6|4056.2|4053.4|4056.2|4053.4|4055.4|4052.6|21
1605291810000|2020-11-13 18:23:30|||||||||2
1605291820000|2020-11-13 18:23:40|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|13
1605291830000|2020-11-13 18:23:50|4054.8|4052|4054.2|4051.4|4055.2|4052.4|4054.2|4051.4|7
1605291840000|2020-11-13 18:24:00|4055.2|4052.4|4055.2|4052.4|4055.7|4052.9|4054.8|4052|20
1605291850000|2020-11-13 18:24:10|4055.3|4052.5|4055.8|4053|4056.2|4053.4|4055.3|4052.5|7
1605291860000|2020-11-13 18:24:20|4056.2|4053.4|4056.2|4053.4|4056.2|4053.4|4055.8|4053|0
1605291870000|2020-11-13 18:24:30|4056.3|4053.5|4059.2|4056.4|4060.2|4057.4|4056.3|4053.5|70
1605291880000|2020-11-13 18:24:40|4059.4|4056.6|4059.2|4056.4|4059.7|4056.9|4059.2|4056.4|18
1605291890000|2020-11-13 18:24:50|4058.2|4055.4|4058.2|4055.4|4058.8|4056|4058.2|4055.4|22
1605291900000|2020-11-13 18:25:00|4057.2|4054.4|4055.2|4052.4|4057.8|4055|4054.8|4052|43
1605291910000|2020-11-13 18:25:10|4055.4|4052.6|4056.2|4053.4|4056.2|4053.4|4055.3|4052.5|6
1605291920000|2020-11-13 18:25:20|4056.8|4054|4058.2|4055.4|4058.2|4055.4|4056.8|4054|6
1605291930000|2020-11-13 18:25:30|4058|4055.2|4057.2|4054.4|4058|4055.2|4057.2|4054.4|1
1605291940000|2020-11-13 18:25:40|4056.8|4054|4056.8|4054|4057.3|4054.5|4056.8|4054|4
1605291950000|2020-11-13 18:25:50|4057.2|4054.4|4056.2|4053.4|4057.2|4054.4|4056.2|4053.4|14
1605291960000|2020-11-13 18:26:00|4057|4054.2|4057.2|4054.4|4057.4|4054.6|4056.3|4053.5|29
1605291970000|2020-11-13 18:26:10|4057.3|4054.5|4055.2|4052.4|4057.3|4054.5|4055.2|4052.4|24
1605291980000|2020-11-13 18:26:20|4055.4|4052.6|4055.4|4052.6|4056.2|4053.4|4054.8|4052|50
1605291990000|2020-11-13 18:26:30|4055.8|4053|4055.8|4053|4056.2|4053.4|4055.2|4052.4|22
1605292000000|2020-11-13 18:26:40|4055.7|4052.9|4056.2|4053.4|4056.2|4053.4|4055.2|4052.4|12
1605292010000|2020-11-13 18:26:50|4055.8|4053|4056.2|4053.4|4056.3|4053.5|4055.8|4053|6
1605292020000|2020-11-13 18:27:00|4055.4|4052.6|4056.8|4054|4057.2|4054.4|4055.2|4052.4|20
1605292030000|2020-11-13 18:27:10|4057.2|4054.4|4056.2|4053.4|4057.8|4055|4056.2|4053.4|22
1605292040000|2020-11-13 18:27:20|4055.8|4053|4055.2|4052.4|4055.8|4053|4055.2|4052.4|5
1605292050000|2020-11-13 18:27:30|4055.3|4052.5|4055.2|4052.4|4055.3|4052.5|4055.2|4052.4|4
1605292060000|2020-11-13 18:27:40|4055.3|4052.5|4055.3|4052.5|4056.2|4053.4|4055.2|4052.4|30
1605292070000|2020-11-13 18:27:50|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|5
1605292080000|2020-11-13 18:28:00|4055.4|4052.6|4056.2|4053.4|4056.8|4054|4055.4|4052.6|24
1605292090000|2020-11-13 18:28:10|||||||||8
1605292100000|2020-11-13 18:28:20|4055.2|4052.4|4055.2|4052.4|4055.8|4053|4055.2|4052.4|15
1605292110000|2020-11-13 18:28:30|4055.3|4052.5|4055.8|4053|4055.8|4053|4055.2|4052.4|6
1605292120000|2020-11-13 18:28:40|4056.2|4053.4|4055.8|4053|4056.2|4053.4|4055.2|4052.4|16
1605292130000|2020-11-13 18:28:50|4055.7|4052.9|4056.2|4053.4|4057.2|4054.4|4055.3|4052.5|14
1605292140000|2020-11-13 18:29:00|4056.8|4054|4056.3|4053.5|4056.8|4054|4056.2|4053.4|11
1605292150000|2020-11-13 18:29:10|4057.2|4054.4|4057.3|4054.5|4057.4|4054.6|4057.2|4054.4|36
1605292160000|2020-11-13 18:29:20|4057.4|4054.6|4056.2|4053.4|4057.4|4054.6|4056.2|4053.4|17
1605292170000|2020-11-13 18:29:30|4056.4|4053.6|4055.4|4052.6|4056.8|4054|4055.2|4052.4|40
1605292180000|2020-11-13 18:29:40|4055.2|4052.4|4055.4|4052.6|4055.4|4052.6|4055.2|4052.4|20
1605292190000|2020-11-13 18:29:50|4055.2|4052.4|4057.2|4054.4|4057.2|4054.4|4055.2|4052.4|19
1605292200000|2020-11-13 18:30:00|4057.4|4054.6|4057.2|4054.4|4058.2|4055.4|4057.2|4054.4|22
1605292210000|2020-11-13 18:30:10|4056.2|4053.4|4055.2|4052.4|4056.3|4053.5|4055.2|4052.4|17
1605292220000|2020-11-13 18:30:20|4055.3|4052.5|4054.2|4051.4|4055.3|4052.5|4054.2|4051.4|18
1605292230000|2020-11-13 18:30:30|4054.3|4051.5|4055.2|4052.4|4055.2|4052.4|4053.2|4050.4|24
1605292240000|2020-11-13 18:30:40|||||||||6
1605292250000|2020-11-13 18:30:50|4054.3|4051.5|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|10
1605292260000|2020-11-13 18:31:00|4054.8|4052|4054.4|4051.6|4055.2|4052.4|4054.4|4051.6|1
1605292270000|2020-11-13 18:31:10|4054.2|4051.4|4054.8|4052|4055.2|4052.4|4054.2|4051.4|10
1605292280000|2020-11-13 18:31:20|4054.4|4051.6|4055.2|4052.4|4056.2|4053.4|4054.4|4051.6|12
1605292290000|2020-11-13 18:31:30|4055.3|4052.5|4054.8|4052|4055.4|4052.6|4054.4|4051.6|16
1605292300000|2020-11-13 18:31:40|4054.4|4051.6|4052.2|4049.4|4054.4|4051.6|4052.2|4049.4|18
1605292310000|2020-11-13 18:31:50|||||||||4
1605292320000|2020-11-13 18:32:00|4051.8|4049|4052.4|4049.6|4053.2|4050.4|4051.2|4048.4|83
1605292330000|2020-11-13 18:32:10|4052.3|4049.5|4053.2|4050.4|4053.8|4051|4052.3|4049.5|13
1605292340000|2020-11-13 18:32:20|4053.3|4050.5|4053.8|4051|4054.2|4051.4|4053.2|4050.4|14
1605292350000|2020-11-13 18:32:30|4053.4|4050.6|4053.4|4050.6|4053.4|4050.6|4053.2|4050.4|31
1605292360000|2020-11-13 18:32:40|4053.8|4051|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|7
1605292370000|2020-11-13 18:32:50|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|19
1605292380000|2020-11-13 18:33:00|4053.8|4051|4054.2|4051.4|4055.2|4052.4|4053.2|4050.4|30
1605292390000|2020-11-13 18:33:10|4053.8|4051|4055.2|4052.4|4055.2|4052.4|4053.8|4051|14
1605292400000|2020-11-13 18:33:20|4055.4|4052.6|4055.2|4052.4|4055.4|4052.6|4054.8|4052|40
1605292410000|2020-11-13 18:33:30|4054.8|4052|4054.8|4052|4055.2|4052.4|4054.8|4052|11
1605292420000|2020-11-13 18:33:40|4055.2|4052.4|4054.9|4052.1|4055.2|4052.4|4054.8|4052|56
1605292430000|2020-11-13 18:33:50|4055.4|4052.6|4055.4|4052.6|4056.4|4053.6|4055.4|4052.6|15
1605292440000|2020-11-13 18:34:00|4056.2|4053.4|4056.8|4054|4057.2|4054.4|4056.2|4053.4|5
1605292450000|2020-11-13 18:34:10|4057.2|4054.4|4056.4|4053.6|4057.2|4054.4|4056.4|4053.6|9
1605292460000|2020-11-13 18:34:20|4056.8|4054|4056.4|4053.6|4057.2|4054.4|4056.4|4053.6|7
1605292470000|2020-11-13 18:34:30|4056.8|4054|4058.2|4055.4|4059.2|4056.4|4056.8|4054|82
1605292480000|2020-11-13 18:34:40|4057.4|4054.6|4057.2|4054.4|4057.4|4054.6|4056.8|4054|15
1605292490000|2020-11-13 18:34:50|4057.3|4054.5|4058.4|4055.6|4058.4|4055.6|4057.2|4054.4|28
1605292500000|2020-11-13 18:35:00|4058.2|4055.4|4059.4|4056.6|4059.4|4056.6|4058.2|4055.4|56
1605292510000|2020-11-13 18:35:10|4060.2|4057.4|4058.8|4056|4060.2|4057.4|4058.4|4055.6|49
1605292520000|2020-11-13 18:35:20|4058.4|4055.6|4058.2|4055.4|4058.4|4055.6|4058.2|4055.4|17
1605292530000|2020-11-13 18:35:30|4058.4|4055.6|4058.4|4055.6|4058.4|4055.6|4058.2|4055.4|13
1605292540000|2020-11-13 18:35:40|4058.3|4055.5|4058.2|4055.4|4058.4|4055.6|4056.4|4053.6|49
1605292550000|2020-11-13 18:35:50|4057.4|4054.6|4055.8|4053|4057.4|4054.6|4055.4|4052.6|32
1605292560000|2020-11-13 18:36:00|4056.2|4053.4|4057.4|4054.6|4057.4|4054.6|4056.2|4053.4|18
1605292570000|2020-11-13 18:36:10|4058.2|4055.4|4057.8|4055|4058.2|4055.4|4057.8|4055|6
1605292580000|2020-11-13 18:36:20|4057.4|4054.6|4057.8|4055|4058.2|4055.4|4057.2|4054.4|18
1605292590000|2020-11-13 18:36:30|4057.4|4054.6|4058.2|4055.4|4058.3|4055.5|4056.8|4054|12
1605292600000|2020-11-13 18:36:40|4058.4|4055.6|4059.2|4056.4|4059.2|4056.4|4058.4|4055.6|1
1605292610000|2020-11-13 18:36:50|4059.4|4056.6|4060.2|4057.4|4060.2|4057.4|4059.4|4056.6|27
1605292620000|2020-11-13 18:37:00|4059.8|4057|4059.8|4057|4060.4|4057.6|4059.4|4056.6|22
1605292630000|2020-11-13 18:37:10|4060.2|4057.4|4060.3|4057.5|4061.2|4058.4|4059.8|4057|37
1605292640000|2020-11-13 18:37:20|4058.6|4055.8|4057.2|4054.4|4058.6|4055.8|4056.8|4054|103
1605292650000|2020-11-13 18:37:30|4057.3|4054.5|4058.2|4055.4|4058.4|4055.6|4057.3|4054.5|16
1605292660000|2020-11-13 18:37:40|4057.4|4054.6|4056.4|4053.6|4057.4|4054.6|4056.4|4053.6|39
1605292670000|2020-11-13 18:37:50|4056.2|4053.4|4055.3|4052.5|4056.3|4053.5|4055.2|4052.4|1040
1605292680000|2020-11-13 18:38:00|4055.2|4052.4|4054.2|4051.4|4055.4|4052.6|4054.2|4051.4|38
1605292690000|2020-11-13 18:38:10|4054.3|4051.5|4054.8|4052|4054.8|4052|4054.3|4051.5|14
1605292700000|2020-11-13 18:38:20|4054.4|4051.6|4053.4|4050.6|4054.4|4051.6|4053.2|4050.4|18
1605292710000|2020-11-13 18:38:30|||||||||8
1605292720000|2020-11-13 18:38:40|4054.2|4051.4|4054.3|4051.5|4055.2|4052.4|4054.2|4051.4|13
1605292730000|2020-11-13 18:38:50|4054.4|4051.6|4054.4|4051.6|4055.2|4052.4|4054.4|4051.6|19
1605292740000|2020-11-13 18:39:00|4054.8|4052|4058.2|4055.4|4058.2|4055.4|4054.8|4052|266
1605292750000|2020-11-13 18:39:10|4058.4|4055.6|4059.2|4056.4|4059.2|4056.4|4058.4|4055.6|68
1605292760000|2020-11-13 18:39:20|4058.3|4055.5|4058.2|4055.4|4058.8|4056|4058.2|4055.4|21
1605292770000|2020-11-13 18:39:30|4058.4|4055.6|4058.2|4055.4|4059.2|4056.4|4058.2|4055.4|15
1605292780000|2020-11-13 18:39:40|4057.2|4054.4|4057.2|4054.4|4057.4|4054.6|4057.2|4054.4|14
1605292790000|2020-11-13 18:39:50|4057.4|4054.6|4057.2|4054.4|4058.2|4055.4|4057.2|4054.4|8
1605292800000|2020-11-13 18:40:00|4056.8|4054|4054.8|4052|4056.8|4054|4054.7|4051.9|63
1605292810000|2020-11-13 18:40:10|4055.2|4052.4|4054.7|4051.9|4055.2|4052.4|4054.2|4051.4|22
1605292820000|2020-11-13 18:40:20|4054.3|4051.5|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|18
1605292830000|2020-11-13 18:40:30|4054.8|4052|4055.2|4052.4|4055.2|4052.4|4054.8|4052|1
1605292850000|2020-11-13 18:40:50|4055.3|4052.5|4054.8|4052|4055.3|4052.5|4054.4|4051.6|4
1605292860000|2020-11-13 18:41:00|4054.4|4051.6|4054.2|4051.4|4054.4|4051.6|4054.2|4051.4|21
1605292870000|2020-11-13 18:41:10|4053.8|4051|4053.4|4050.6|4054.2|4051.4|4053.2|4050.4|24
1605292880000|2020-11-13 18:41:20|4054.2|4051.4|4054.2|4051.4|4054.2|4051.4|4053.8|4051|10
1605292890000|2020-11-13 18:41:30|||||||||2
1605292900000|2020-11-13 18:41:40|4054.4|4051.6|4054.2|4051.4|4055.2|4052.4|4054.2|4051.4|22
1605292910000|2020-11-13 18:41:50|4053.8|4051|4054.2|4051.4|4054.2|4051.4|4053.4|4050.6|10
1605292920000|2020-11-13 18:42:00|4054.3|4051.5|4053.2|4050.4|4054.4|4051.6|4053.2|4050.4|37
1605292930000|2020-11-13 18:42:10|4053.4|4050.6|4053.2|4050.4|4053.4|4050.6|4052.8|4050|10
1605292940000|2020-11-13 18:42:20|4052.8|4050|4052.3|4049.5|4053.2|4050.4|4052.2|4049.4|36
1605292950000|2020-11-13 18:42:30|4052.2|4049.4|4052.2|4049.4|4052.4|4049.6|4052.2|4049.4|20
1605292960000|2020-11-13 18:42:40|4052.4|4049.6|4052.4|4049.6|4052.4|4049.6|4052.4|4049.6|27
1605292970000|2020-11-13 18:42:50|4052.8|4050|4054.2|4051.4|4054.2|4051.4|4052.4|4049.6|14
1605292980000|2020-11-13 18:43:00|4054.4|4051.6|4053.4|4050.6|4055.2|4052.4|4052.4|4049.6|46
1605292990000|2020-11-13 18:43:10|4053.8|4051|4054.4|4051.6|4054.4|4051.6|4053.8|4051|29
1605293000000|2020-11-13 18:43:20|4055.2|4052.4|4055.8|4053|4056.4|4053.6|4055.2|4052.4|91
1605293010000|2020-11-13 18:43:30|4056.2|4053.4|4055.4|4052.6|4056.2|4053.4|4055.4|4052.6|3
1605293020000|2020-11-13 18:43:40|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|9
1605293030000|2020-11-13 18:43:50|4055.4|4052.6|4055.2|4052.4|4056.4|4053.6|4054.5|4051.7|60
1605293040000|2020-11-13 18:44:00|4055.4|4052.6|4056.2|4053.4|4056.4|4053.6|4054.8|4052|29
1605293050000|2020-11-13 18:44:10|4056.4|4053.6|4056.2|4053.4|4056.8|4054|4056.2|4053.4|146
1605293060000|2020-11-13 18:44:20|4056.3|4053.5|4056.8|4054|4057.2|4054.4|4056.2|4053.4|22
1605293070000|2020-11-13 18:44:30|4057.2|4054.4|4056.2|4053.4|4057.2|4054.4|4056.2|4053.4|5
1605293080000|2020-11-13 18:44:40|4055.8|4053|4054.8|4052|4056.2|4053.4|4054.4|4051.6|16
1605293090000|2020-11-13 18:44:50|4055.2|4052.4|4055.2|4052.4|4055.4|4052.6|4054.4|4051.6|46
1605293100000|2020-11-13 18:45:00|4054.4|4051.6|4056.2|4053.4|4056.2|4053.4|4054.4|4051.6|33
1605293110000|2020-11-13 18:45:10|4056.4|4053.6|4056.2|4053.4|4057.2|4054.4|4056.2|4053.4|26
1605293120000|2020-11-13 18:45:20|4055.8|4053|4054.7|4051.9|4055.8|4053|4054.2|4051.4|25
1605293130000|2020-11-13 18:45:30|4054.3|4051.5|4054.3|4051.5|4055.2|4052.4|4054.2|4051.4|13
1605293140000|2020-11-13 18:45:40|4054.2|4051.4|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|12
1605293150000|2020-11-13 18:45:50|||||||||4
1605293160000|2020-11-13 18:46:00|4056.2|4053.4|4056.2|4053.4|4056.2|4053.4|4055.4|4052.6|15
1605293170000|2020-11-13 18:46:10|4055.6|4052.8|4055.2|4052.4|4055.6|4052.8|4055.2|4052.4|38
1605293180000|2020-11-13 18:46:20|4054.4|4051.6|4054.2|4051.4|4055.2|4052.4|4054.2|4051.4|38
1605293190000|2020-11-13 18:46:30|4054.3|4051.5|4053.3|4050.5|4054.8|4052|4053.2|4050.4|35
1605293200000|2020-11-13 18:46:40|4053.2|4050.4|4055.2|4052.4|4055.2|4052.4|4053.2|4050.4|11
1605293210000|2020-11-13 18:46:50|4054.4|4051.6|4054.2|4051.4|4054.4|4051.6|4054.2|4051.4|6
1605293220000|2020-11-13 18:47:00|4054.4|4051.6|4053.2|4050.4|4054.4|4051.6|4053.2|4050.4|37
1605293230000|2020-11-13 18:47:10|4053.4|4050.6|4053.2|4050.4|4053.4|4050.6|4053.2|4050.4|16
1605293240000|2020-11-13 18:47:20|4053.3|4050.5|4054.3|4051.5|4054.8|4052|4053.2|4050.4|19
1605293250000|2020-11-13 18:47:30|4054.2|4051.4|4054.2|4051.4|4054.4|4051.6|4054.2|4051.4|13
1605293260000|2020-11-13 18:47:40|4053.8|4051|4051.2|4048.4|4053.8|4051|4051.2|4048.4|96
1605293270000|2020-11-13 18:47:50|4051.3|4048.5|4052.2|4049.4|4052.2|4049.4|4051.2|4048.4|36
1605293280000|2020-11-13 18:48:00|||||||||10
1605293290000|2020-11-13 18:48:10|4052.3|4049.5|4051.8|4049|4053.2|4050.4|4051.8|4049|41
1605293300000|2020-11-13 18:48:20|4051.4|4048.6|4050.2|4047.4|4051.4|4048.6|4050.2|4047.4|40
1605293310000|2020-11-13 18:48:30|4050.4|4047.6|4050.2|4047.4|4050.4|4047.6|4050.2|4047.4|38
1605293320000|2020-11-13 18:48:40|4050.4|4047.6|4052.2|4049.4|4052.4|4049.6|4050.3|4047.5|36
1605293330000|2020-11-13 18:48:50|4052.4|4049.6|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|55
1605293340000|2020-11-13 18:49:00|4052.4|4049.6|4053.2|4050.4|4053.4|4050.6|4052.3|4049.5|48
1605293350000|2020-11-13 18:49:10|4054.2|4051.4|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|20
1605293360000|2020-11-13 18:49:20|||||||||4
1605293370000|2020-11-13 18:49:30|4052.4|4049.6|4053.2|4050.4|4053.2|4050.4|4052.4|4049.6|8
1605293380000|2020-11-13 18:49:40|4052.8|4050|4052.3|4049.5|4052.8|4050|4052.2|4049.4|33
1605293390000|2020-11-13 18:49:50|4053.2|4050.4|4052.8|4050|4053.2|4050.4|4052.3|4049.5|15
1605293400000|2020-11-13 18:50:00|4052.7|4049.9|4054.2|4051.4|4054.2|4051.4|4052.7|4049.9|18
1605293410000|2020-11-13 18:50:10|4053.2|4050.4|4053.2|4050.4|4053.8|4051|4053.2|4050.4|27
1605293420000|2020-11-13 18:50:20|4052.8|4050|4052.4|4049.6|4053.2|4050.4|4052.2|4049.4|22
1605293430000|2020-11-13 18:50:30|4052.8|4050|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|27
1605293440000|2020-11-13 18:50:40|4052.8|4050|4052.2|4049.4|4053.2|4050.4|4052.2|4049.4|10
1605293450000|2020-11-13 18:50:50|||||||||1
1605293460000|2020-11-13 18:51:00|4052.3|4049.5|4054.2|4051.4|4055.2|4052.4|4052.3|4049.5|28
1605293470000|2020-11-13 18:51:10|4054.7|4051.9|4053.2|4050.4|4055.2|4052.4|4051.8|4049|288
1605293480000|2020-11-13 18:51:20|4053.3|4050.5|4053.2|4050.4|4054.2|4051.4|4052.2|4049.4|82
1605293490000|2020-11-13 18:51:30|4052.7|4049.9|4053.8|4051|4054.2|4051.4|4051.4|4048.6|34
1605293500000|2020-11-13 18:51:40|4054.2|4051.4|4054.2|4051.4|4055.2|4052.4|4053.8|4051|19
1605293510000|2020-11-13 18:51:50|4054.6|4051.8|4054.8|4052|4055.8|4053|4054.2|4051.4|25
1605293520000|2020-11-13 18:52:00|4054.7|4051.9|4054.2|4051.4|4054.8|4052|4054.2|4051.4|30
1605293530000|2020-11-13 18:52:10|4054.4|4051.6|4054.2|4051.4|4055.2|4052.4|4054.2|4051.4|47
1605293540000|2020-11-13 18:52:20|4054.4|4051.6|4054.2|4051.4|4055.2|4052.4|4054.2|4051.4|43
1605293550000|2020-11-13 18:52:30|4053.8|4051|4054.3|4051.5|4054.4|4051.6|4053.8|4051|13
1605293560000|2020-11-13 18:52:40|4054.4|4051.6|4055.2|4052.4|4056.2|4053.4|4054.4|4051.6|12
1605293570000|2020-11-13 18:52:50|4055.3|4052.5|4054.4|4051.6|4055.3|4052.5|4054.2|4051.4|19
1605293580000|2020-11-13 18:53:00|4054.8|4052|4054.8|4052|4055.2|4052.4|4054.2|4051.4|25
1605293590000|2020-11-13 18:53:10|4055.2|4052.4|4055.2|4052.4|4055.2|4052.4|4053.2|4050.4|24
1605293600000|2020-11-13 18:53:20|4056.2|4053.4|4056.2|4053.4|4056.2|4053.4|4055.8|4053|9
1605293610000|2020-11-13 18:53:30|4056.4|4053.6|4057.2|4054.4|4057.2|4054.4|4056.4|4053.6|33
1605293620000|2020-11-13 18:53:40|4057.3|4054.5|4057.8|4055|4057.8|4055|4057.2|4054.4|37
1605293630000|2020-11-13 18:53:50|4057.4|4054.6|4055.3|4052.5|4057.4|4054.6|4055.2|4052.4|33
1605293640000|2020-11-13 18:54:00|4055.4|4052.6|4054.4|4051.6|4055.8|4053|4054.2|4051.4|41
1605293650000|2020-11-13 18:54:10|4054.8|4052|4055.4|4052.6|4055.8|4053|4054.8|4052|18
1605293660000|2020-11-13 18:54:20|4055.3|4052.5|4055.8|4053|4056.2|4053.4|4055.3|4052.5|3
1605293670000|2020-11-13 18:54:30|4055.4|4052.6|4055.2|4052.4|4055.8|4053|4055.2|4052.4|6
1605293680000|2020-11-13 18:54:40|4055.4|4052.6|4055.2|4052.4|4055.4|4052.6|4055.2|4052.4|14
1605293690000|2020-11-13 18:54:50|4054.4|4051.6|4054.8|4052|4054.8|4052|4054.4|4051.6|19
1605293700000|2020-11-13 18:55:00|4055.2|4052.4|4055.2|4052.4|4055.4|4052.6|4055.2|4052.4|15
1605293710000|2020-11-13 18:55:10|4054.4|4051.6|4054.2|4051.4|4054.8|4052|4053.8|4051|18
1605293720000|2020-11-13 18:55:20|4054.4|4051.6|4054.2|4051.4|4054.4|4051.6|4052.2|4049.4|443
1605293730000|2020-11-13 18:55:30|4054.3|4051.5|4055.2|4052.4|4055.2|4052.4|4054.3|4051.5|15
1605293740000|2020-11-13 18:55:40|4055.3|4052.5|4055.2|4052.4|4055.4|4052.6|4055.2|4052.4|103
1605293750000|2020-11-13 18:55:50|||||||||4
1605293760000|2020-11-13 18:56:00|4055.1|4052.3|4054.2|4051.4|4055.1|4052.3|4054.2|4051.4|16
1605293770000|2020-11-13 18:56:10|4053.8|4051|4053.4|4050.6|4053.8|4051|4053.4|4050.6|2
1605293780000|2020-11-13 18:56:20|4053.3|4050.5|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|14
1605293790000|2020-11-13 18:56:30|4053.4|4050.6|4054.2|4051.4|4054.3|4051.5|4053.4|4050.6|13
1605293800000|2020-11-13 18:56:40|4054|4051.2|4053.3|4050.5|4054|4051.2|4053.3|4050.5|13
1605293810000|2020-11-13 18:56:50|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|4
1605293820000|2020-11-13 18:57:00|4053.4|4050.6|4052.8|4050|4053.4|4050.6|4052.8|4050|32
1605293830000|2020-11-13 18:57:10|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|44
1605293840000|2020-11-13 18:57:20|4053.3|4050.5|4053.8|4051|4054.2|4051.4|4053.3|4050.5|38
1605293850000|2020-11-13 18:57:30|4054.2|4051.4|4054.2|4051.4|4054.2|4051.4|4054.2|4051.4|11
1605293860000|2020-11-13 18:57:40|4053.4|4050.6|4054.4|4051.6|4054.4|4051.6|4053.2|4050.4|19
1605293870000|2020-11-13 18:57:50|4055.2|4052.4|4054.2|4051.4|4055.2|4052.4|4053.8|4051|26
1605293880000|2020-11-13 18:58:00|4054.3|4051.5|4055.2|4052.4|4055.2|4052.4|4054.2|4051.4|11
1605293890000|2020-11-13 18:58:10|4056.2|4053.4|4055.2|4052.4|4056.2|4053.4|4055.2|4052.4|29
1605293900000|2020-11-13 18:58:20|4055.3|4052.5|4054.4|4051.6|4055.3|4052.5|4054.2|4051.4|41
1605293910000|2020-11-13 18:58:30|4054.8|4052|4052.8|4050|4054.8|4052|4052.4|4049.6|23
1605293920000|2020-11-13 18:58:40|4053.4|4050.6|4053.8|4051|4054.2|4051.4|4053.2|4050.4|18
1605293930000|2020-11-13 18:58:50|4054.2|4051.4|4054.3|4051.5|4054.3|4051.5|4053.4|4050.6|8
1605293940000|2020-11-13 18:59:00|4054.4|4051.6|4054.8|4052|4055.2|4052.4|4054.4|4051.6|5
1605293950000|2020-11-13 18:59:10|4055.2|4052.4|4054.8|4052|4055.2|4052.4|4054.2|4051.4|13
1605293960000|2020-11-13 18:59:20|4054.4|4051.6|4054.4|4051.6|4054.4|4051.6|4054.2|4051.4|17
1605293970000|2020-11-13 18:59:30|4055.2|4052.4|4055.3|4052.5|4055.4|4052.6|4054.4|4051.6|28
1605293980000|2020-11-13 18:59:40|4055.2|4052.4|4055.3|4052.5|4055.4|4052.6|4054.4|4051.6|21
1605293990000|2020-11-13 18:59:50|4055.2|4052.4|4054.8|4052|4055.2|4052.4|4054.3|4051.5|21
1605294000000|2020-11-13 19:00:00|4054.2|4051.4|4056.2|4053.4|4057.2|4054.4|4054.2|4051.4|59
1605294010000|2020-11-13 19:00:10|4055.8|4053|4055.2|4052.4|4055.8|4053|4054.4|4051.6|81
1605294020000|2020-11-13 19:00:20|4054.4|4051.6|4053.4|4050.6|4055.2|4052.4|4053.2|4050.4|55
1605294030000|2020-11-13 19:00:30|4053.3|4050.5|4054.2|4051.4|4054.2|4051.4|4052.4|4049.6|58
1605294040000|2020-11-13 19:00:40|4054.4|4051.6|4054.2|4051.4|4055.2|4052.4|4053.8|4051|78
1605294050000|2020-11-13 19:00:50|4053.8|4051|4053.2|4050.4|4054.2|4051.4|4052.8|4050|48
1605294060000|2020-11-13 19:01:00|4053.3|4050.5|4051.8|4049|4053.4|4050.6|4051.2|4048.4|49
1605294070000|2020-11-13 19:01:10|4051.3|4048.5|4052.2|4049.4|4052.2|4049.4|4051.3|4048.5|19
1605294080000|2020-11-13 19:01:20|4051.3|4048.5|4050.8|4048|4051.3|4048.5|4050.8|4048|21
1605294090000|2020-11-13 19:01:30|4050.4|4047.6|4051.2|4048.4|4051.2|4048.4|4050.2|4047.4|26
1605294100000|2020-11-13 19:01:40|4050.8|4048|4051.3|4048.5|4051.4|4048.6|4050.4|4047.6|15
1605294110000|2020-11-13 19:01:50|||||||||7
1605294120000|2020-11-13 19:02:00|4051.4|4048.6|4050.8|4048|4051.4|4048.6|4050.3|4047.5|19
1605294130000|2020-11-13 19:02:10|4051.2|4048.4|4051.2|4048.4|4051.8|4049|4050.2|4047.4|43
1605294140000|2020-11-13 19:02:20|4051.4|4048.6|4051.2|4048.4|4052.2|4049.4|4051.2|4048.4|86
1605294150000|2020-11-13 19:02:30|4051.3|4048.5|4051.2|4048.4|4052.2|4049.4|4051.2|4048.4|29
1605294160000|2020-11-13 19:02:40|4051.4|4048.6|4051.3|4048.5|4052.4|4049.6|4051.2|4048.4|40
1605294170000|2020-11-13 19:02:50|4051.7|4048.9|4052.2|4049.4|4052.2|4049.4|4051.3|4048.5|8
1605294180000|2020-11-13 19:03:00|4052.4|4049.6|4053.2|4050.4|4053.2|4050.4|4052.4|4049.6|16
1605294190000|2020-11-13 19:03:10|4052.8|4050|4052.2|4049.4|4052.8|4050|4051.8|4049|6
1605294200000|2020-11-13 19:03:20|4051.4|4048.6|4051.8|4049|4052.2|4049.4|4051.4|4048.6|19
1605294210000|2020-11-13 19:03:30|4052.2|4049.4|4052.4|4049.6|4052.4|4049.6|4051.2|4048.4|46
1605294220000|2020-11-13 19:03:40|4052.2|4049.4|4051.8|4049|4052.3|4049.5|4051.8|4049|24
1605294230000|2020-11-13 19:03:50|4052.2|4049.4|4052.2|4049.4|4052.3|4049.5|4051.8|4049|13
1605294240000|2020-11-13 19:04:00|4052.3|4049.5|4052.2|4049.4|4052.3|4049.5|4052.2|4049.4|9
1605294250000|2020-11-13 19:04:10|4052.4|4049.6|4052.8|4050|4053.8|4051|4052.4|4049.6|37
1605294260000|2020-11-13 19:04:20|4052.4|4049.6|4051.2|4048.4|4052.4|4049.6|4051.2|4048.4|48
1605294270000|2020-11-13 19:04:30|||||||||5
1605294280000|2020-11-13 19:04:40|4051.3|4048.5|4050.2|4047.4|4051.3|4048.5|4049.2|4046.4|148
1605294290000|2020-11-13 19:04:50|4050.4|4047.6|4050.2|4047.4|4050.4|4047.6|4050.2|4047.4|12
1605294300000|2020-11-13 19:05:00|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|4050.8|4048|8
1605294310000|2020-11-13 19:05:10|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|4050.2|4047.4|24
1605294320000|2020-11-13 19:05:20|4050.4|4047.6|4049.2|4046.4|4051.2|4048.4|4049.2|4046.4|104
1605294330000|2020-11-13 19:05:30|4049.7|4046.9|4048.2|4045.4|4050.2|4047.4|4048.2|4045.4|101
1605294340000|2020-11-13 19:05:40|4048.4|4045.6|4050.2|4047.4|4050.3|4047.5|4048.2|4045.4|81
1605294350000|2020-11-13 19:05:50|4050.3|4047.5|4051.2|4048.4|4051.2|4048.4|4050.2|4047.4|57
1605294360000|2020-11-13 19:06:00|4051.4|4048.6|4055.8|4053|4056.2|4053.4|4051.2|4048.4|200
1605294370000|2020-11-13 19:06:10|4055.4|4052.6|4054.4|4051.6|4057.2|4054.4|4054.4|4051.6|83
1605294380000|2020-11-13 19:06:20|4054.2|4051.4|4053.8|4051|4054.2|4051.4|4053.2|4050.4|82
1605294390000|2020-11-13 19:06:30|4053.2|4050.4|4053.2|4050.4|4053.8|4051|4053.2|4050.4|5
1605294400000|2020-11-13 19:06:40|4053.4|4050.6|4053.2|4050.4|4053.4|4050.6|4053.2|4050.4|8
1605294410000|2020-11-13 19:06:50|4052.3|4049.5|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|30
1605294420000|2020-11-13 19:07:00|4052.8|4050|4052.2|4049.4|4053.2|4050.4|4051.2|4048.4|33
1605294430000|2020-11-13 19:07:10|4052.3|4049.5|4052.2|4049.4|4052.8|4050|4052.2|4049.4|16
1605294440000|2020-11-13 19:07:20|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|19
1605294450000|2020-11-13 19:07:30|4051.3|4048.5|4052.2|4049.4|4052.3|4049.5|4051.3|4048.5|29
1605294460000|2020-11-13 19:07:40|4052.3|4049.5|4053.8|4051|4053.8|4051|4052.2|4049.4|51
1605294470000|2020-11-13 19:07:50|4054.2|4051.4|4052.3|4049.5|4054.2|4051.4|4052.2|4049.4|52
1605294480000|2020-11-13 19:08:00|4052.7|4049.9|4052.2|4049.4|4053.2|4050.4|4052.2|4049.4|12
1605294490000|2020-11-13 19:08:10|4051.2|4048.4|4052.2|4049.4|4052.2|4049.4|4051.2|4048.4|29
1605294500000|2020-11-13 19:08:20|4051.2|4048.4|4050.8|4048|4051.2|4048.4|4050.3|4047.5|32
1605294510000|2020-11-13 19:08:30|4050.6|4047.8|4049.4|4046.6|4050.8|4048|4049.4|4046.6|20
1605294520000|2020-11-13 19:08:40|4049.3|4046.5|4048.4|4045.6|4049.3|4046.5|4048.2|4045.4|28
1605294530000|2020-11-13 19:08:50|4048.8|4046|4049.2|4046.4|4049.4|4046.6|4048.4|4045.6|17
1605294540000|2020-11-13 19:09:00|4049.4|4046.6|4050.2|4047.4|4050.4|4047.6|4048.2|4045.4|67
1605294550000|2020-11-13 19:09:10|4050.8|4048|4048.8|4046|4050.8|4048|4048.4|4045.6|27
1605294560000|2020-11-13 19:09:20|4048.3|4045.5|4048.2|4045.4|4049.2|4046.4|4047.2|4044.4|82
1605294570000|2020-11-13 19:09:30|4048.3|4045.5|4050.2|4047.4|4050.2|4047.4|4048.3|4045.5|37
1605294580000|2020-11-13 19:09:40|4050.4|4047.6|4050.8|4048|4051.2|4048.4|4050.3|4047.5|30
1605294590000|2020-11-13 19:09:50|4051.2|4048.4|4052.8|4050|4052.8|4050|4051.2|4048.4|39
1605294600000|2020-11-13 19:10:00|4053.2|4050.4|4053.2|4050.4|4053.2|4050.4|4052.2|4049.4|25
1605294610000|2020-11-13 19:10:10|4053.4|4050.6|4051.2|4048.4|4054.2|4051.4|4051.2|4048.4|80
1605294620000|2020-11-13 19:10:20|4050.3|4047.5|4049.2|4046.4|4051.2|4048.4|4048.2|4045.4|383
1605294630000|2020-11-13 19:10:30|4048.4|4045.6|4048.8|4046|4049.2|4046.4|4048.2|4045.4|12
1605294640000|2020-11-13 19:10:40|4049.2|4046.4|4049.2|4046.4|4049.7|4046.9|4049.2|4046.4|13
1605294650000|2020-11-13 19:10:50|4048.4|4045.6|4049.2|4046.4|4050.2|4047.4|4048.2|4045.4|119
1605294660000|2020-11-13 19:11:00|4049.3|4046.5|4049.2|4046.4|4050.2|4047.4|4049.2|4046.4|18
1605294670000|2020-11-13 19:11:10|4048.4|4045.6|4049.2|4046.4|4049.2|4046.4|4048.4|4045.6|54
1605294680000|2020-11-13 19:11:20|4049.4|4046.6|4050.2|4047.4|4050.2|4047.4|4048.8|4046|33
1605294690000|2020-11-13 19:11:30|4049.4|4046.6|4049.2|4046.4|4050.4|4047.6|4049.2|4046.4|42
1605294700000|2020-11-13 19:11:40|4049.4|4046.6|4049.2|4046.4|4049.7|4046.9|4048.2|4045.4|29
1605294710000|2020-11-13 19:11:50|4048.8|4046|4049.2|4046.4|4049.2|4046.4|4048.4|4045.6|9
1605294720000|2020-11-13 19:12:00|4049.3|4046.5|4051.2|4048.4|4052.2|4049.4|4049.2|4046.4|79
1605294730000|2020-11-13 19:12:10|4050.2|4047.4|4051.2|4048.4|4051.2|4048.4|4050.2|4047.4|55
1605294740000|2020-11-13 19:12:20|4050.4|4047.6|4050.2|4047.4|4050.4|4047.6|4050.2|4047.4|44
1605294750000|2020-11-13 19:12:30|4051.2|4048.4|4051.2|4048.4|4051.2|4048.4|4050.2|4047.4|14
1605294760000|2020-11-13 19:12:40|4050.4|4047.6|4051.3|4048.5|4051.3|4048.5|4050.3|4047.5|41
1605294770000|2020-11-13 19:12:50|4051.4|4048.6|4052.2|4049.4|4052.2|4049.4|4051.4|4048.6|9
1605294780000|2020-11-13 19:13:00|4052.4|4049.6|4052.2|4049.4|4053.2|4050.4|4052.2|4049.4|40
1605294790000|2020-11-13 19:13:10|4052.6|4049.8|4053.3|4050.5|4053.8|4051|4052.6|4049.8|20
1605294800000|2020-11-13 19:13:20|4053.4|4050.6|4053.4|4050.6|4053.8|4051|4053.2|4050.4|9
1605294810000|2020-11-13 19:13:30|4053.8|4051|4053.4|4050.6|4053.8|4051|4053.2|4050.4|18
1605294820000|2020-11-13 19:13:40|4054.2|4051.4|4053.3|4050.5|4054.2|4051.4|4053.2|4050.4|52
1605294830000|2020-11-13 19:13:50|4053.2|4050.4|4053.3|4050.5|4053.8|4051|4053.2|4050.4|13
1605294840000|2020-11-13 19:14:00|4053.2|4050.4|4054.2|4051.4|4054.2|4051.4|4053.2|4050.4|12
1605294850000|2020-11-13 19:14:10|4053.8|4051|4054.2|4051.4|4054.2|4051.4|4053.8|4051|7
1605294860000|2020-11-13 19:14:20|4053.4|4050.6|4053.8|4051|4054.2|4051.4|4053.2|4050.4|24
1605294870000|2020-11-13 19:14:30|4054.2|4051.4|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|15
1605294880000|2020-11-13 19:14:40|4052.8|4050|4053.8|4051|4054.2|4051.4|4052.8|4050|24
1605294890000|2020-11-13 19:14:50|4054.2|4051.4|4054.2|4051.4|4054.3|4051.5|4053.4|4050.6|31
1605294900000|2020-11-13 19:15:00|4054.4|4051.6|4056.8|4054|4057.4|4054.6|4054.2|4051.4|148
1605294910000|2020-11-13 19:15:10|4056.4|4053.6|4055.4|4052.6|4057.2|4054.4|4055.4|4052.6|57
1605294920000|2020-11-13 19:15:20|4055.2|4052.4|4053.4|4050.6|4055.3|4052.5|4053.4|4050.6|77
1605294930000|2020-11-13 19:15:30|4053.2|4050.4|4053.4|4050.6|4053.4|4050.6|4052.2|4049.4|137
1605294940000|2020-11-13 19:15:40|4053.3|4050.5|4054.2|4051.4|4054.4|4051.6|4053.3|4050.5|19
1605294950000|2020-11-13 19:15:50|4054.3|4051.5|4054.3|4051.5|4054.8|4052|4054.2|4051.4|13
1605294960000|2020-11-13 19:16:00|4054.4|4051.6|4055.8|4053|4056.2|4053.4|4054.2|4051.4|72
1605294970000|2020-11-13 19:16:10|4056.2|4053.4|4057.2|4054.4|4057.2|4054.4|4056.2|4053.4|73
1605294980000|2020-11-13 19:16:20|4057.4|4054.6|4057.4|4054.6|4058.2|4055.4|4057.4|4054.6|40
1605294990000|2020-11-13 19:16:30|4057.3|4054.5|4057.4|4054.6|4058.4|4055.6|4057.2|4054.4|127
1605295000000|2020-11-13 19:16:40|4057.2|4054.4|4057.3|4054.5|4057.4|4054.6|4057.2|4054.4|126
1605295010000|2020-11-13 19:16:50|4057.2|4054.4|4056.4|4053.6|4057.2|4054.4|4056.2|4053.4|18
1605295020000|2020-11-13 19:17:00|4056.8|4054|4057.3|4054.5|4058.2|4055.4|4056.4|4053.6|108
1605295030000|2020-11-13 19:17:10|4057.4|4054.6|4058.2|4055.4|4058.2|4055.4|4057.2|4054.4|27
1605295040000|2020-11-13 19:17:20|4058.3|4055.5|4058.2|4055.4|4058.3|4055.5|4058.2|4055.4|41
1605295050000|2020-11-13 19:17:30|||||||||28
1605295060000|2020-11-13 19:17:40|4058.3|4055.5|4059.2|4056.4|4059.2|4056.4|4058.3|4055.5|23
1605295070000|2020-11-13 19:17:50|4059.3|4056.5|4059.2|4056.4|4060.2|4057.4|4059.2|4056.4|41
1605295080000|2020-11-13 19:18:00|4059.8|4057|4061.2|4058.4|4061.4|4058.6|4059.3|4056.5|140
1605295090000|2020-11-13 19:18:10|4061.3|4058.5|4062.2|4059.4|4062.2|4059.4|4059.2|4056.4|263
1605295100000|2020-11-13 19:18:20|4061.2|4058.4|4058.4|4055.6|4061.2|4058.4|4058.4|4055.6|102
1605295110000|2020-11-13 19:18:30|4058.2|4055.4|4057.2|4054.4|4058.4|4055.6|4057.2|4054.4|91
1605295120000|2020-11-13 19:18:40|4056.8|4054|4056.2|4053.4|4057.2|4054.4|4056.2|4053.4|55
1605295130000|2020-11-13 19:18:50|4055.4|4052.6|4058.2|4055.4|4058.2|4055.4|4055.2|4052.4|154
1605295140000|2020-11-13 19:19:00|4058.4|4055.6|4057.2|4054.4|4058.8|4056|4056.8|4054|42
1605295150000|2020-11-13 19:19:10|4057.4|4054.6|4056.4|4053.6|4057.8|4055|4056.4|4053.6|50
1605295160000|2020-11-13 19:19:20|4057.2|4054.4|4056.3|4053.5|4057.2|4054.4|4055.8|4053|79
1605295170000|2020-11-13 19:19:30|4056.4|4053.6|4056.4|4053.6|4057.2|4054.4|4055.4|4052.6|60
1605295180000|2020-11-13 19:19:40|4057.2|4054.4|4057.2|4054.4|4057.4|4054.6|4056.4|4053.6|35
1605295190000|2020-11-13 19:19:50|4057.4|4054.6|4057.8|4055|4058.2|4055.4|4056.8|4054|49
1605295200000|2020-11-13 19:20:00|4058|4055.2|4058.8|4056|4059.2|4056.4|4057.2|4054.4|137
1605295210000|2020-11-13 19:20:10|4058.3|4055.5|4057.4|4054.6|4059.2|4056.4|4057.2|4054.4|75
1605295220000|2020-11-13 19:20:20|4057.8|4055|4056.4|4053.6|4057.8|4055|4056.2|4053.4|67
1605295230000|2020-11-13 19:20:30|4056.8|4054|4056.2|4053.4|4057.2|4054.4|4055.4|4052.6|42
1605295240000|2020-11-13 19:20:40|4055.4|4052.6|4053.2|4050.4|4055.8|4053|4053.2|4050.4|130
1605295250000|2020-11-13 19:20:50|4054.2|4051.4|4053.3|4050.5|4054.3|4051.5|4053.3|4050.5|80
1605295260000|2020-11-13 19:21:00|4053.4|4050.6|4055.4|4052.6|4056.1|4053.3|4053.3|4050.5|100
1605295270000|2020-11-13 19:21:10|4055.2|4052.4|4054.2|4051.4|4056.2|4053.4|4054.2|4051.4|71
1605295280000|2020-11-13 19:21:20|4054.1|4051.3|4054.2|4051.4|4054.2|4051.4|4053.2|4050.4|50
1605295290000|2020-11-13 19:21:30|4053.8|4051|4053.2|4050.4|4054.2|4051.4|4053.2|4050.4|23
1605295300000|2020-11-13 19:21:40|4052.8|4050|4052.2|4049.4|4052.8|4050|4052.2|4049.4|77
1605295310000|2020-11-13 19:21:50|4053.2|4050.4|4053.2|4050.4|4055.8|4053|4052.2|4049.4|247
1605295320000|2020-11-13 19:22:00|4053.4|4050.6|4054.2|4051.4|4054.2|4051.4|4053.2|4050.4|71
1605295330000|2020-11-13 19:22:10|4054.1|4051.3|4053.2|4050.4|4055.2|4052.4|4053.2|4050.4|19
1605295340000|2020-11-13 19:22:20|4052.3|4049.5|4052.2|4049.4|4053.2|4050.4|4052.2|4049.4|117
1605295350000|2020-11-13 19:22:30|4051.2|4048.4|4050.3|4047.5|4052.2|4049.4|4050.2|4047.4|91
1605295360000|2020-11-13 19:22:40|4050.4|4047.6|4048.7|4045.9|4050.4|4047.6|4048.2|4045.4|106
1605295370000|2020-11-13 19:22:50|4048.3|4045.5|4047.8|4045|4048.8|4046|4047.2|4044.4|227
1605295380000|2020-11-13 19:23:00|4048.2|4045.4|4050.2|4047.4|4050.4|4047.6|4048.2|4045.4|84
1605295390000|2020-11-13 19:23:10|4049.8|4047|4050.2|4047.4|4050.4|4047.6|4049.8|4047|61
1605295400000|2020-11-13 19:23:20|4049.4|4046.6|4049.2|4046.4|4049.4|4046.6|4049.2|4046.4|122
1605295410000|2020-11-13 19:23:30|4049.3|4046.5|4047.8|4045|4049.3|4046.5|4047.2|4044.4|101
1605295420000|2020-11-13 19:23:40|4048.2|4045.4|4049.2|4046.4|4049.4|4046.6|4048.2|4045.4|21
1605295430000|2020-11-13 19:23:50|4048.8|4046|4047.2|4044.4|4048.8|4046|4047.2|4044.4|99
1605295440000|2020-11-13 19:24:00|4047.4|4044.6|4047.2|4044.4|4048.2|4045.4|4047.2|4044.4|86
1605295450000|2020-11-13 19:24:10|4047.1|4044.3|4046.2|4043.4|4047.2|4044.4|4046.2|4043.4|78
1605295460000|2020-11-13 19:24:20|4045.4|4042.6|4046.4|4043.6|4047.2|4044.4|4045.2|4042.4|344
1605295470000|2020-11-13 19:24:30|4047.2|4044.4|4047.2|4044.4|4047.2|4044.4|4046.2|4043.4|51
1605295480000|2020-11-13 19:24:40|4047.4|4044.6|4048.2|4045.4|4049.2|4046.4|4047.2|4044.4|87
1605295490000|2020-11-13 19:24:50|4047.8|4045|4047.8|4045|4048.2|4045.4|4047.2|4044.4|76
1605295500000|2020-11-13 19:25:00|4048.2|4045.4|4046.8|4044|4048.2|4045.4|4046.2|4043.4|109
1605295510000|2020-11-13 19:25:10|4046.3|4043.5|4042.8|4040|4046.7|4043.9|4042.2|4039.4|416
1605295520000|2020-11-13 19:25:20|4043.2|4040.4|4042.2|4039.4|4045.2|4042.4|4042.2|4039.4|208
1605295530000|2020-11-13 19:25:30|4041.2|4038.4|4041.2|4038.4|4043.2|4040.4|4040.2|4037.4|334
1605295540000|2020-11-13 19:25:40|4041.6|4038.8|4040.3|4037.5|4042.2|4039.4|4040.2|4037.4|86
1605295550000|2020-11-13 19:25:50|4040.4|4037.6|4042.8|4040|4042.8|4040|4040.2|4037.4|396
1605295560000|2020-11-13 19:26:00|4043.2|4040.4|4042.2|4039.4|4044.2|4041.4|4042.2|4039.4|149
1605295570000|2020-11-13 19:26:10|4042.4|4039.6|4043.3|4040.5|4044.2|4041.4|4042.2|4039.4|177
1605295580000|2020-11-13 19:26:20|4043.2|4040.4|4042.2|4039.4|4044.2|4041.4|4041.8|4039|146
1605295590000|2020-11-13 19:26:30|4041.4|4038.6|4042.3|4039.5|4042.4|4039.6|4041.2|4038.4|65
1605295600000|2020-11-13 19:26:40|4042.4|4039.6|4042.2|4039.4|4043.2|4040.4|4041.4|4038.6|94
1605295610000|2020-11-13 19:26:50|4042.3|4039.5|4041.8|4039|4042.4|4039.6|4041.2|4038.4|68
1605295620000|2020-11-13 19:27:00|4042.2|4039.4|4038.2|4035.4|4042.2|4039.4|4037.2|4034.4|482
1605295630000|2020-11-13 19:27:10|4038.4|4035.6|4039.2|4036.4|4040.2|4037.4|4038.4|4035.6|351
1605295640000|2020-11-13 19:27:20|4040.2|4037.4|4041.2|4038.4|4041.7|4038.9|4038.4|4035.6|201
1605295650000|2020-11-13 19:27:30|4042.4|4039.6|4043.2|4040.4|4043.2|4040.4|4042.2|4039.4|293
1605295660000|2020-11-13 19:27:40|4042.4|4039.6|4042.8|4040|4044.2|4041.4|4042.2|4039.4|145
1605295670000|2020-11-13 19:27:50|4042.4|4039.6|4042.2|4039.4|4044.2|4041.4|4041.2|4038.4|312
1605295680000|2020-11-13 19:28:00|4041.6|4038.8|4039.2|4036.4|4041.6|4038.8|4038.2|4035.4|632
1605295690000|2020-11-13 19:28:10|4038.8|4036|4040.4|4037.6|4041.4|4038.6|4038.2|4035.4|629
1605295700000|2020-11-13 19:28:20|4040.8|4038|4038.4|4035.6|4041.4|4038.6|4037.4|4034.6|623
1605295710000|2020-11-13 19:28:30|4038.2|4035.4|4036.4|4033.6|4039.2|4036.4|4036.4|4033.6|570
1605295720000|2020-11-13 19:28:40|4036.6|4033.8|4036.4|4033.6|4039.2|4036.4|4035.4|4032.6|1008
1605295730000|2020-11-13 19:28:50|4037.2|4034.4|4036.4|4033.6|4038.1|4035.3|4036.4|4033.6|600
1605295740000|2020-11-13 19:29:00|4035.6|4032.8|4037.3|4034.5|4037.4|4034.6|4034.4|4031.6|435
1605295750000|2020-11-13 19:29:10|4036.4|4033.6|4039.4|4036.6|4039.4|4036.6|4036.2|4033.4|651
1605295760000|2020-11-13 19:29:20|4039.2|4036.4|4037.5|4034.7|4039.2|4036.4|4036.4|4033.6|467
1605295770000|2020-11-13 19:29:30|4037.4|4034.6|4036.4|4033.6|4038.4|4035.6|4036.4|4033.6|514
1605295780000|2020-11-13 19:29:40|4036.2|4033.4|4036.4|4033.6|4036.4|4033.6|4033.6|4030.8|955
1605295790000|2020-11-13 19:29:50|4035.4|4032.6|4035.4|4032.6|4035.4|4032.6|4034.4|4031.6|551
1605295800000|2020-11-13 19:30:00|4036.2|4033.4|4036.4|4033.6|4037.4|4034.6|4035.2|4032.4|462
1605295810000|2020-11-13 19:30:10|4036.8|4034|4037.4|4034.6|4038.4|4035.6|4036.4|4033.6|171
1605295820000|2020-11-13 19:30:20|4038.3|4035.5|4038.8|4036|4039.4|4036.6|4037.9|4035.1|268
1605295830000|2020-11-13 19:30:30|4038.4|4035.6|4039.4|4036.6|4040.4|4037.6|4037.4|4034.6|243
1605295840000|2020-11-13 19:30:40|4040.2|4037.4|4040.4|4037.6|4040.4|4037.6|4039.4|4036.6|107
1605295850000|2020-11-13 19:30:50|4040.2|4037.4|4040.2|4037.4|4042.2|4039.4|4040.2|4037.4|325
1605295860000|2020-11-13 19:31:00|4039.8|4037|4039.8|4037|4040.4|4037.6|4039.2|4036.4|64
1605295870000|2020-11-13 19:31:10|4040.6|4037.8|4042.4|4039.6|4042.8|4040|4040.6|4037.8|153
1605295880000|2020-11-13 19:31:20|4042.8|4040|4042.4|4039.6|4042.8|4040|4042.4|4039.6|13
1605295890000|2020-11-13 19:31:30|4043.4|4040.6|4042.4|4039.6|4043.4|4040.6|4042.4|4039.6|3562
1605295900000|2020-11-13 19:31:40|4042.5|4039.7|4043.4|4040.6|4043.4|4040.6|4042.4|4039.6|136
1605295910000|2020-11-13 19:31:50|4043.6|4040.8|4046|4043.2|4046|4043.2|4043.6|4040.8|75
1605295920000|2020-11-13 19:32:00|4045.6|4042.8|4044.4|4041.6|4045.6|4042.8|4044.4|4041.6|91
1605295930000|2020-11-13 19:32:10|4044.6|4041.8|4045.4|4042.6|4045.4|4042.6|4044.4|4041.6|51
1605295940000|2020-11-13 19:32:20|4045.6|4042.8|4046.4|4043.6|4046.4|4043.6|4044.6|4041.8|147
1605295950000|2020-11-13 19:32:30|4046|4043.2|4045.4|4042.6|4046.4|4043.6|4045|4042.2|34
1605295960000|2020-11-13 19:32:40|4045.6|4042.8|4045.4|4042.6|4046.4|4043.6|4045.4|4042.6|48
1605295970000|2020-11-13 19:32:50|4045.6|4042.8|4046|4043.2|4046.4|4043.6|4045|4042.2|23
1605295980000|2020-11-13 19:33:00|4045.6|4042.8|4046|4043.2|4046.6|4043.8|4045.6|4042.8|37
1605295990000|2020-11-13 19:33:10|4045.6|4042.8|4044.5|4041.7|4046|4043.2|4044|4041.2|69
1605296000000|2020-11-13 19:33:20|4044.6|4041.8|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|36
1605296010000|2020-11-13 19:33:30|4045.4|4042.6|4046|4043.2|4046.4|4043.6|4044.6|4041.8|51
1605296020000|2020-11-13 19:33:40|4045.6|4042.8|4045.6|4042.8|4046.6|4043.8|4045.6|4042.8|1235
1605296030000|2020-11-13 19:33:50|4044.6|4041.8|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|48
1605296040000|2020-11-13 19:34:00|4045.4|4042.6|4045.5|4042.7|4045.6|4042.8|4044.6|4041.8|43
1605296050000|2020-11-13 19:34:10|4045.4|4042.6|4044.6|4041.8|4045.4|4042.6|4044.4|4041.6|24
1605296060000|2020-11-13 19:34:20|||||||||1
1605296070000|2020-11-13 19:34:30|4045.4|4042.6|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|28
1605296080000|2020-11-13 19:34:40|4045.4|4042.6|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|30
1605296090000|2020-11-13 19:34:50|4045.5|4042.7|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|15
1605296100000|2020-11-13 19:35:00|4045.4|4042.6|4045|4042.2|4045.4|4042.6|4045|4042.2|11
1605296110000|2020-11-13 19:35:10|4045.4|4042.6|4045.4|4042.6|4045.6|4042.8|4044.6|4041.8|16
1605296120000|2020-11-13 19:35:20|4045|4042.2|4044.4|4041.6|4045|4042.2|4044.4|4041.6|18
1605296130000|2020-11-13 19:35:30|4044|4041.2|4043.4|4040.6|4044.4|4041.6|4043|4040.2|71
1605296140000|2020-11-13 19:35:40|4043|4040.2|4043|4040.2|4043.4|4040.6|4042.6|4039.8|4
1605296150000|2020-11-13 19:35:50|4043.4|4040.6|4043.4|4040.6|4043.6|4040.8|4043|4040.2|44
1605296160000|2020-11-13 19:36:00|4043.5|4040.7|4042.4|4039.6|4043.5|4040.7|4042.4|4039.6|20
1605296170000|2020-11-13 19:36:10|4042.6|4039.8|4043.4|4040.6|4043.4|4040.6|4042.5|4039.7|651
1605296180000|2020-11-13 19:36:20|4043.6|4040.8|4043.6|4040.8|4044.6|4041.8|4043.6|4040.8|3111
1605296190000|2020-11-13 19:36:30|4043.4|4040.6|4043.4|4040.6|4043.5|4040.7|4042.6|4039.8|606
1605296200000|2020-11-13 19:36:40|4043.6|4040.8|4043.6|4040.8|4043.6|4040.8|4043.4|4040.6|433
1605296210000|2020-11-13 19:36:50|4043.7|4040.9|4044.6|4041.8|4044.6|4041.8|4043.7|4040.9|30
1605296220000|2020-11-13 19:37:00|4044.7|4041.9|4045.1|4042.3|4045.6|4042.8|4044.7|4041.9|178
1605296230000|2020-11-13 19:37:10|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|15
1605296240000|2020-11-13 19:37:20|4046.6|4043.8|4045.6|4042.8|4046.6|4043.8|4045.6|4042.8|33
1605296250000|2020-11-13 19:37:30|4046|4043.2|4045.6|4042.8|4046.6|4043.8|4045.6|4042.8|119
1605296260000|2020-11-13 19:37:40|4046.1|4043.3|4046.6|4043.8|4046.6|4043.8|4046.1|4043.3|12
1605296270000|2020-11-13 19:37:50|4046.7|4043.9|4046.6|4043.8|4047.6|4044.8|4046.6|4043.8|156
1605296280000|2020-11-13 19:38:00|4046.1|4043.3|4047.6|4044.8|4047.6|4044.8|4046.1|4043.3|96
1605296290000|2020-11-13 19:38:10|4047.4|4044.6|4046.6|4043.8|4047.6|4044.8|4046.6|4043.8|480
1605296300000|2020-11-13 19:38:20|4046.7|4043.9|4045.6|4042.8|4046.7|4043.9|4045.6|4042.8|19
1605296310000|2020-11-13 19:38:30|4044.6|4041.8|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|32
1605296320000|2020-11-13 19:38:40|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|9
1605296330000|2020-11-13 19:38:50|4044.1|4041.3|4043.6|4040.8|4044.1|4041.3|4043.6|4040.8|36
1605296340000|2020-11-13 19:39:00|4043.1|4040.3|4043.1|4040.3|4043.6|4040.8|4042.7|4039.9|38
1605296350000|2020-11-13 19:39:10|4043.6|4040.8|4045.1|4042.3|4045.6|4042.8|4043.6|4040.8|42
1605296360000|2020-11-13 19:39:20|4045.6|4042.8|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|8
1605296370000|2020-11-13 19:39:30|4045.6|4042.8|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|43
1605296380000|2020-11-13 19:39:40|4045.1|4042.3|4044.6|4041.8|4045.1|4042.3|4043.6|4040.8|37
1605296390000|2020-11-13 19:39:50|4044.7|4041.9|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|15
1605296400000|2020-11-13 19:40:00|4045.1|4042.3|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|4
1605296410000|2020-11-13 19:40:10|4045.7|4042.9|4046.1|4043.3|4046.6|4043.8|4045.6|4042.8|47
1605296420000|2020-11-13 19:40:20|4045.7|4042.9|4045.6|4042.8|4045.7|4042.9|4045.6|4042.8|17
1605296430000|2020-11-13 19:40:30|4045.1|4042.3|4044.6|4041.8|4045.1|4042.3|4044.6|4041.8|21
1605296440000|2020-11-13 19:40:40|4044.7|4041.9|4044.6|4041.8|4045.1|4042.3|4044.6|4041.8|10
1605296450000|2020-11-13 19:40:50|4044|4041.2|4043.7|4040.9|4044.6|4041.8|4043.7|4040.9|7
1605296460000|2020-11-13 19:41:00|4044.1|4041.3|4043.6|4040.8|4044.1|4041.3|4043.1|4040.3|27
1605296470000|2020-11-13 19:41:10|4043.1|4040.3|4043.6|4040.8|4043.6|4040.8|4042.6|4039.8|20
1605296480000|2020-11-13 19:41:20|4043.2|4040.4|4043.1|4040.3|4043.6|4040.8|4042.7|4039.9|8
1605296490000|2020-11-13 19:41:30|4042.7|4039.9|4043.6|4040.8|4043.6|4040.8|4042.6|4039.8|11
1605296500000|2020-11-13 19:41:40|||||||||1
1605296510000|2020-11-13 19:41:50|4043.7|4040.9|4044.6|4041.8|4044.6|4041.8|4043.7|4040.9|12
1605296520000|2020-11-13 19:42:00|||||||||16
1605296530000|2020-11-13 19:42:10|4044.7|4041.9|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|17
1605296540000|2020-11-13 19:42:20|4045.2|4042.4|4045.2|4042.4|4045.6|4042.8|4044.6|4041.8|22
1605296550000|2020-11-13 19:42:30|4045.6|4042.8|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|3
1605296560000|2020-11-13 19:42:40|||||||||17
1605296570000|2020-11-13 19:42:50|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|52
1605296590000|2020-11-13 19:43:10|||||||||3
1605296600000|2020-11-13 19:43:20|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|32
1605296610000|2020-11-13 19:43:30|||||||||9
1605296620000|2020-11-13 19:43:40|4044.7|4041.9|4046.6|4043.8|4046.6|4043.8|4044.7|4041.9|20
1605296630000|2020-11-13 19:43:50|4046.2|4043.4|4046.6|4043.8|4046.6|4043.8|4045.7|4042.9|35
1605296640000|2020-11-13 19:44:00|4046.7|4043.9|4047.6|4044.8|4047.6|4044.8|4046.7|4043.9|20
1605296650000|2020-11-13 19:44:10|4047.2|4044.4|4047.6|4044.8|4047.6|4044.8|4046.6|4043.8|31
1605296660000|2020-11-13 19:44:20|||||||||1
1605296670000|2020-11-13 19:44:30|||||||||4
1605296680000|2020-11-13 19:44:40|4047.2|4044.4|4046.6|4043.8|4047.2|4044.4|4045.7|4042.9|23
1605296690000|2020-11-13 19:44:50|4046.2|4043.4|4046.6|4043.8|4046.7|4043.9|4045.7|4042.9|15
1605296700000|2020-11-13 19:45:00|4046.7|4043.9|4046.7|4043.9|4046.7|4043.9|4046.6|4043.8|24
1605296710000|2020-11-13 19:45:10|4046.6|4043.8|4045.6|4042.8|4046.7|4043.9|4044.7|4041.9|89
1605296720000|2020-11-13 19:45:20|4044.7|4041.9|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|13
1605296730000|2020-11-13 19:45:30|4045.2|4042.4|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|3
1605296740000|2020-11-13 19:45:40|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|4044.6|4041.8|10
1605296750000|2020-11-13 19:45:50|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|25
1605296760000|2020-11-13 19:46:00|||||||||3
1605296770000|2020-11-13 19:46:10|4044.2|4041.4|4042.6|4039.8|4044.2|4041.4|4042.6|4039.8|36
1605296780000|2020-11-13 19:46:20|4043.2|4040.4|4043.6|4040.8|4043.6|4040.8|4042.6|4039.8|20
1605296790000|2020-11-13 19:46:30|4044.2|4041.4|4044.2|4041.4|4044.6|4041.8|4043.6|4040.8|11
1605296800000|2020-11-13 19:46:40|4043.7|4040.9|4044.6|4041.8|4044.6|4041.8|4043.6|4040.8|14
1605296810000|2020-11-13 19:46:50|||||||||1
1605296820000|2020-11-13 19:47:00|4043.6|4040.8|4043.2|4040.4|4043.6|4040.8|4043.2|4040.4|37
1605296830000|2020-11-13 19:47:10|4042.7|4039.9|4043.6|4040.8|4043.6|4040.8|4042.7|4039.9|6
1605296840000|2020-11-13 19:47:20|4043.2|4040.4|4042.6|4039.8|4043.6|4040.8|4042.6|4039.8|13
1605296850000|2020-11-13 19:47:30|||||||||22
1605296860000|2020-11-13 19:47:40|||||||||1
1605296870000|2020-11-13 19:47:50|||||||||3
1605296880000|2020-11-13 19:48:00|4041.6|4038.8|4042.6|4039.8|4042.6|4039.8|4041.6|4038.8|16
1605296890000|2020-11-13 19:48:10|||||||||1
1605296900000|2020-11-13 19:48:20|4042.7|4039.9|4042.6|4039.8|4043.6|4040.8|4042.6|4039.8|19
1605296910000|2020-11-13 19:48:30|||||||||23
1605296930000|2020-11-13 19:48:50|||||||||4
1605296940000|2020-11-13 19:49:00|4042.2|4039.4|4042.6|4039.8|4042.6|4039.8|4041.6|4038.8|23
1605296950000|2020-11-13 19:49:10|4042.5|4039.7|4042.6|4039.8|4042.6|4039.8|4042.2|4039.4|8
1605296960000|2020-11-13 19:49:20|4042.4|4039.6|4042.6|4039.8|4042.6|4039.8|4042.4|4039.6|11
1605296970000|2020-11-13 19:49:30|4042.2|4039.4|4042.1|4039.3|4042.6|4039.8|4042.1|4039.3|6
1605296980000|2020-11-13 19:49:40|4042.2|4039.4|4042.6|4039.8|4042.6|4039.8|4040.7|4037.9|29
1605296990000|2020-11-13 19:49:50|4043.6|4040.8|4043.7|4040.9|4044.6|4041.8|4043.6|4040.8|47
1605297000000|2020-11-13 19:50:00|4044.2|4041.4|4043.6|4040.8|4044.6|4041.8|4043.6|4040.8|10
1605297010000|2020-11-13 19:50:10|4043.7|4040.9|4043.6|4040.8|4043.7|4040.9|4043.6|4040.8|8
1605297020000|2020-11-13 19:50:20|4043.7|4040.9|4045.6|4042.8|4045.6|4042.8|4043.6|4040.8|24
1605297030000|2020-11-13 19:50:30|4044.6|4041.8|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|25
1605297040000|2020-11-13 19:50:40|4044.2|4041.4|4044.1|4041.3|4044.6|4041.8|4043.7|4040.9|12
1605297050000|2020-11-13 19:50:50|4043.6|4040.8|4044.6|4041.8|4044.6|4041.8|4043.6|4040.8|61
1605297060000|2020-11-13 19:51:00|4044.4|4041.6|4043.6|4040.8|4044.4|4041.6|4043.6|4040.8|9
1605297070000|2020-11-13 19:51:10|4042.6|4039.8|4043.6|4040.8|4043.6|4040.8|4042.6|4039.8|13
1605297080000|2020-11-13 19:51:20|||||||||2
1605297090000|2020-11-13 19:51:30|4043.7|4040.9|4044.2|4041.4|4044.6|4041.8|4043.7|4040.9|86
1605297100000|2020-11-13 19:51:40|4044.6|4041.8|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|11
1605297110000|2020-11-13 19:51:50|||||||||4
1605297120000|2020-11-13 19:52:00|4044.6|4041.8|4044.6|4041.8|4045.1|4042.3|4044.6|4041.8|12
1605297130000|2020-11-13 19:52:10|4044.7|4041.9|4044.6|4041.8|4044.7|4041.9|4044.6|4041.8|14
1605297140000|2020-11-13 19:52:20|4044.7|4041.9|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|17
1605297150000|2020-11-13 19:52:30|||||||||7
1605297160000|2020-11-13 19:52:40|4044.7|4041.9|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|8
1605297170000|2020-11-13 19:52:50|||||||||4
1605297180000|2020-11-13 19:53:00|||||||||1
1605297190000|2020-11-13 19:53:10|4044.7|4041.9|4045.1|4042.3|4045.6|4042.8|4044.7|4041.9|1370
1605297200000|2020-11-13 19:53:20|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|13
1605297210000|2020-11-13 19:53:30|4045.1|4042.3|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|46
1605297220000|2020-11-13 19:53:40|4044.2|4041.4|4043.6|4040.8|4044.6|4041.8|4043.6|4040.8|8
1605297230000|2020-11-13 19:53:50|4043.2|4040.4|4042.6|4039.8|4043.6|4040.8|4042.6|4039.8|18
1605297240000|2020-11-13 19:54:00|4042.2|4039.4|4042.6|4039.8|4042.6|4039.8|4042.2|4039.4|9
1605297250000|2020-11-13 19:54:10|4042.2|4039.4|4042.1|4039.3|4042.6|4039.8|4042.1|4039.3|15
1605297260000|2020-11-13 19:54:20|4042.2|4039.4|4042.2|4039.4|4042.6|4039.8|4042.2|4039.4|25
1605297270000|2020-11-13 19:54:30|4042.1|4039.3|4041.6|4038.8|4042.1|4039.3|4041.2|4038.4|17
1605297280000|2020-11-13 19:54:40|||||||||33
1605297290000|2020-11-13 19:54:50|||||||||1
1605297300000|2020-11-13 19:55:00|4042.2|4039.4|4043.6|4040.8|4043.6|4040.8|4041.6|4038.8|55
1605297310000|2020-11-13 19:55:10|4043.7|4040.9|4044.6|4041.8|4044.6|4041.8|4043.7|4040.9|12
1605297320000|2020-11-13 19:55:20|4044.2|4041.4|4044.2|4041.4|4044.6|4041.8|4043.7|4040.9|34
1605297330000|2020-11-13 19:55:30|4044.6|4041.8|4044.6|4041.8|4044.7|4041.9|4044.2|4041.4|57
1605297340000|2020-11-13 19:55:40|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|4044.6|4041.8|8
1605297350000|2020-11-13 19:55:50|4044.6|4041.8|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|21
1605297360000|2020-11-13 19:56:00|||||||||2
1605297370000|2020-11-13 19:56:10|4044.7|4041.9|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|10
1605297380000|2020-11-13 19:56:20|4044.7|4041.9|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|8
1605297390000|2020-11-13 19:56:30|||||||||18
1605297400000|2020-11-13 19:56:40|4045.7|4042.9|4045.7|4042.9|4045.7|4042.9|4045.7|4042.9|19
1605297410000|2020-11-13 19:56:50|4044.7|4041.9|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|19
1605297420000|2020-11-13 19:57:00|4045.2|4042.4|4044.7|4041.9|4045.2|4042.4|4044.6|4041.8|9
1605297430000|2020-11-13 19:57:10|||||||||6
1605297440000|2020-11-13 19:57:20|4044.6|4041.8|4044.2|4041.4|4044.6|4041.8|4044.2|4041.4|2
1605297450000|2020-11-13 19:57:30|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|0
1605297460000|2020-11-13 19:57:40|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|9
1605297470000|2020-11-13 19:57:50|||||||||3
1605297480000|2020-11-13 19:58:00|4045.2|4042.4|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|34
1605297490000|2020-11-13 19:58:10|||||||||1
1605297500000|2020-11-13 19:58:20|||||||||2
1605297510000|2020-11-13 19:58:30|4045.7|4042.9|4045.7|4042.9|4046.2|4043.4|4045.6|4042.8|61
1605297530000|2020-11-13 19:58:50|4046.2|4043.4|4047.7|4044.9|4048.6|4045.8|4045.7|4042.9|153
1605297540000|2020-11-13 19:59:00|4048.2|4045.4|4047.2|4044.4|4048.2|4045.4|4046.7|4043.9|10
1605297550000|2020-11-13 19:59:10|4046.7|4043.9|4047.2|4044.4|4047.6|4044.8|4046.7|4043.9|1
1605297560000|2020-11-13 19:59:20|4047.6|4044.8|4047.2|4044.4|4047.6|4044.8|4046.7|4043.9|8
1605297570000|2020-11-13 19:59:30|4046.7|4043.9|4046.7|4043.9|4047.2|4044.4|4046.7|4043.9|13
1605297580000|2020-11-13 19:59:40|4046.2|4043.4|4046.6|4043.8|4046.6|4043.8|4046.2|4043.4|5
1605297590000|2020-11-13 19:59:50|4045.7|4042.9|4045.6|4042.8|4046.6|4043.8|4045.6|4042.8|13
1605297600000|2020-11-13 20:00:00|4045.4|4042.6|4045.2|4042.4|4046.2|4043.4|4045.2|4042.4|44
1605297610000|2020-11-13 20:00:10|4044.7|4041.9|4045.6|4042.8|4045.7|4042.9|4044.7|4041.9|16
1605297620000|2020-11-13 20:00:20|4045.2|4042.4|4044.7|4041.9|4045.2|4042.4|4044.7|4041.9|0
1605297630000|2020-11-13 20:00:30|4045.2|4042.4|4044.7|4041.9|4045.6|4042.8|4044.6|4041.8|9
1605297640000|2020-11-13 20:00:40|4044.6|4041.8|4044.2|4041.4|4044.6|4041.8|4043.7|4040.9|1
1605297650000|2020-11-13 20:00:50|4044.6|4041.8|4044.2|4041.4|4044.6|4041.8|4043.7|4040.9|6
1605297660000|2020-11-13 20:01:00|4043.7|4040.9|4043.6|4040.8|4043.7|4040.9|4043.6|4040.8|5
1605297670000|2020-11-13 20:01:10|4043.2|4040.4|4043.7|4040.9|4043.7|4040.9|4043.2|4040.4|15
1605297680000|2020-11-13 20:01:20|4044.2|4041.4|4044.6|4041.8|4044.6|4041.8|4044.2|4041.4|1
1605297690000|2020-11-13 20:01:30|4043.7|4040.9|4043.7|4040.9|4044.6|4041.8|4043.6|4040.8|16
1605297700000|2020-11-13 20:01:40|4044.2|4041.4|4044.2|4041.4|4044.6|4041.8|4043.6|4040.8|12
1605297710000|2020-11-13 20:01:50|4043.7|4040.9|4044.6|4041.8|4044.6|4041.8|4043.7|4040.9|7
1605297720000|2020-11-13 20:02:00|4044.7|4041.9|4044.2|4041.4|4044.7|4041.9|4044.2|4041.4|5
1605297730000|2020-11-13 20:02:10|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4043.7|4040.9|15
1605297740000|2020-11-13 20:02:20|4044.7|4041.9|4044.7|4041.9|4045.2|4042.4|4044.6|4041.8|9
1605297750000|2020-11-13 20:02:30|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|1
1605297760000|2020-11-13 20:02:40|4045.6|4042.8|4045.2|4042.4|4045.6|4042.8|4044.6|4041.8|36
1605297770000|2020-11-13 20:02:50|4045.6|4042.8|4045.2|4042.4|4045.6|4042.8|4044.6|4041.8|8
1605297780000|2020-11-13 20:03:00|4044.7|4041.9|4045.2|4042.4|4045.2|4042.4|4044.6|4041.8|7
1605297790000|2020-11-13 20:03:10|4045.6|4042.8|4045.2|4042.4|4045.6|4042.8|4045.2|4042.4|0
1605297800000|2020-11-13 20:03:20|4044.7|4041.9|4044.6|4041.8|4044.7|4041.9|4044.6|4041.8|1
1605297810000|2020-11-13 20:03:30|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|4044.6|4041.8|1
1605297820000|2020-11-13 20:03:40|4045.2|4042.4|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|1
1605297840000|2020-11-13 20:04:00|4044.7|4041.9|4045.2|4042.4|4045.6|4042.8|4044.7|4041.9|14
1605297850000|2020-11-13 20:04:10|4044.7|4041.9|4045.2|4042.4|4045.6|4042.8|4044.7|4041.9|7
1605297870000|2020-11-13 20:04:30|4045.6|4042.8|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|57
1605297880000|2020-11-13 20:04:40|4044.2|4041.4|4044.2|4041.4|4044.6|4041.8|4044.2|4041.4|2
1605297890000|2020-11-13 20:04:50|4044.6|4041.8|4044.2|4041.4|4044.6|4041.8|4044.2|4041.4|1
1605297900000|2020-11-13 20:05:00|4044.6|4041.8|4044.2|4041.4|4044.6|4041.8|4044.2|4041.4|11
1605297910000|2020-11-13 20:05:10|4044.6|4041.8|4044.2|4041.4|4045.6|4042.8|4044.2|4041.4|24
1605297920000|2020-11-13 20:05:20|4043.7|4040.9|4044.2|4041.4|4044.6|4041.8|4043.7|4040.9|240
1605297930000|2020-11-13 20:05:30|4044.6|4041.8|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|263
1605297940000|2020-11-13 20:05:40|4044.7|4041.9|4044.7|4041.9|4044.7|4041.9|4044.6|4041.8|38
1605297950000|2020-11-13 20:05:50|4044.6|4041.8|4045.7|4042.9|4045.7|4042.9|4044.6|4041.8|40
1605297960000|2020-11-13 20:06:00|4046.2|4043.4|4045.6|4042.8|4046.2|4043.4|4045.6|4042.8|23
1605297970000|2020-11-13 20:06:10|||||||||4
1605297980000|2020-11-13 20:06:20|4045.2|4042.4|4045.2|4042.4|4045.6|4042.8|4045.2|4042.4|7
1605297990000|2020-11-13 20:06:30|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|4045.2|4042.4|30
1605298000000|2020-11-13 20:06:40|||||||||1
1605298010000|2020-11-13 20:06:50|4045.2|4042.4|4045.7|4042.9|4045.7|4042.9|4045.2|4042.4|78
1605298020000|2020-11-13 20:07:00|4045.6|4042.8|4046.2|4043.4|4046.2|4043.4|4045.6|4042.8|9
1605298030000|2020-11-13 20:07:10|4045.7|4042.9|4046.2|4043.4|4046.2|4043.4|4045.7|4042.9|4
1605298040000|2020-11-13 20:07:20|4045.7|4042.9|4045.7|4042.9|4046.2|4043.4|4045.7|4042.9|4
1605298050000|2020-11-13 20:07:30|4045.6|4042.8|4045.7|4042.9|4045.7|4042.9|4045.6|4042.8|4
1605298060000|2020-11-13 20:07:40|4045.6|4042.8|4045.7|4042.9|4045.7|4042.9|4045.6|4042.8|10
1605298070000|2020-11-13 20:07:50|4046.2|4043.4|4046.2|4043.4|4046.6|4043.8|4046.2|4043.4|2
1605298080000|2020-11-13 20:08:00|4046.7|4043.9|4046.2|4043.4|4046.7|4043.9|4045.7|4042.9|29
1605298090000|2020-11-13 20:08:10|4045.7|4042.9|4046.2|4043.4|4046.2|4043.4|4045.7|4042.9|5
1605298100000|2020-11-13 20:08:20|4045.7|4042.9|4046.2|4043.4|4046.6|4043.8|4045.7|4042.9|1
1605298110000|2020-11-13 20:08:30|||||||||2
1605298120000|2020-11-13 20:08:40|4045.7|4042.9|4045.6|4042.8|4045.7|4042.9|4045.6|4042.8|11
1605298130000|2020-11-13 20:08:50|4044.7|4041.9|4045.2|4042.4|4045.2|4042.4|4044.7|4041.9|0
1605298140000|2020-11-13 20:09:00|4044.7|4041.9|4045.6|4042.8|4046.2|4043.4|4044.7|4041.9|14
1605298150000|2020-11-13 20:09:10|4045.7|4042.9|4047.2|4044.4|4047.2|4044.4|4045.7|4042.9|5
1605298160000|2020-11-13 20:09:20|4046.7|4043.9|4047.6|4044.8|4048.1|4045.3|4046.7|4043.9|23
1605298170000|2020-11-13 20:09:30|4047.2|4044.4|4047.2|4044.4|4047.6|4044.8|4046.7|4043.9|0
1605298180000|2020-11-13 20:09:40|4047.6|4044.8|4046.7|4043.9|4047.6|4044.8|4046.7|4043.9|0
1605298190000|2020-11-13 20:09:50|4047.2|4044.4|4046.6|4043.8|4047.2|4044.4|4046.6|4043.8|19
1605298200000|2020-11-13 20:10:00|4046.7|4043.9|4046.6|4043.8|4046.7|4043.9|4046.6|4043.8|0
1605298240000|2020-11-13 20:10:40|4045.7|4042.9|4046.2|4043.4|4046.2|4043.4|4045.7|4042.9|7
1605298250000|2020-11-13 20:10:50|4046.6|4043.8|4046.6|4043.8|4046.6|4043.8|4046.6|4043.8|1
1605298260000|2020-11-13 20:11:00|||||||||1
1605298280000|2020-11-13 20:11:20|4045.8|4043|4046.2|4043.4|4046.6|4043.8|4045.8|4043|1
1605298290000|2020-11-13 20:11:30|4046.6|4043.8|4046.6|4043.8|4046.6|4043.8|4046.2|4043.4|0
1605298300000|2020-11-13 20:11:40|||||||||7
1605298320000|2020-11-13 20:12:00|4046.8|4044|4047.6|4044.8|4047.6|4044.8|4046.8|4044|10
1605298330000|2020-11-13 20:12:10|4047.2|4044.4|4047.6|4044.8|4047.6|4044.8|4047.2|4044.4|0
1605298340000|2020-11-13 20:12:20|4047.8|4045|4048.6|4045.8|4048.6|4045.8|4047.6|4044.8|35
1605298350000|2020-11-13 20:12:30|||||||||163
1605298360000|2020-11-13 20:12:40|||||||||8
1605298370000|2020-11-13 20:12:50|||||||||3
1605298380000|2020-11-13 20:13:00|||||||||6
1605298390000|2020-11-13 20:13:10|4047.6|4044.8|4047.6|4044.8|4047.6|4044.8|4047.6|4044.8|72
1605298400000|2020-11-13 20:13:20|4046.8|4044|4046.6|4043.8|4046.8|4044|4046.6|4043.8|12
1605298410000|2020-11-13 20:13:30|||||||||2
1605298420000|2020-11-13 20:13:40|4046.2|4043.4|4045.8|4043|4046.2|4043.4|4045.8|4043|4
1605298430000|2020-11-13 20:13:50|4045.7|4042.9|4047.1|4044.3|4047.6|4044.8|4045.7|4042.9|83
1605298440000|2020-11-13 20:14:00|4047.2|4044.4|4047.6|4044.8|4047.6|4044.8|4047.2|4044.4|0
1605298450000|2020-11-13 20:14:10|4046.8|4044|4047.2|4044.4|4047.2|4044.4|4046.8|4044|7
1605298460000|2020-11-13 20:14:20|4047.6|4044.8|4047.6|4044.8|4047.6|4044.8|4047.6|4044.8|1
1605298480000|2020-11-13 20:14:40|4047.7|4044.9|4048.2|4045.4|4048.2|4045.4|4047.7|4044.9|17
1605298490000|2020-11-13 20:14:50|4048.6|4045.8|4048.6|4045.8|4048.6|4045.8|4048.6|4045.8|13
1605298500000|2020-11-13 20:15:00|4048.2|4045.4|4047.2|4044.4|4048.6|4045.8|4046.6|4043.8|56
1605298510000|2020-11-13 20:15:10|4046.7|4043.9|4047.6|4044.8|4047.6|4044.8|4046.7|4043.9|10
1605298520000|2020-11-13 20:15:20|4047.2|4044.4|4046.6|4043.8|4047.2|4044.4|4046.6|4043.8|1
1605298530000|2020-11-13 20:15:30|4046.7|4043.9|4046.6|4043.8|4046.7|4043.9|4046.6|4043.8|1
1605298540000|2020-11-13 20:15:40|4046.2|4043.4|4046.2|4043.4|4046.6|4043.8|4046.2|4043.4|8
1605298550000|2020-11-13 20:15:50|4045.8|4043|4045.6|4042.8|4046.2|4043.4|4044.8|4042|20
1605298560000|2020-11-13 20:16:00|4045.7|4042.9|4045.6|4042.8|4045.7|4042.9|4045.6|4042.8|9
1605298570000|2020-11-13 20:16:10|4045.2|4042.4|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|10
1605298580000|2020-11-13 20:16:20|4043.6|4040.8|4044.6|4041.8|4044.6|4041.8|4043.6|4040.8|72
1605298590000|2020-11-13 20:16:30|4044.7|4041.9|4045.6|4042.8|4045.6|4042.8|4044.7|4041.9|2
1605298600000|2020-11-13 20:16:40|4045.8|4043|4045.6|4042.8|4045.8|4043|4045.6|4042.8|24
1605298610000|2020-11-13 20:16:50|4045.7|4042.9|4046.2|4043.4|4046.6|4043.8|4045.7|4042.9|11
1605298620000|2020-11-13 20:17:00|4045.8|4043|4045.8|4043|4046.2|4043.4|4045.6|4042.8|7
1605298630000|2020-11-13 20:17:10|4046.2|4043.4|4045.6|4042.8|4046.2|4043.4|4045.6|4042.8|10
1605298640000|2020-11-13 20:17:20|4045.2|4042.4|4045.6|4042.8|4045.6|4042.8|4045.2|4042.4|1
1605298650000|2020-11-13 20:17:30|4045.2|4042.4|4045.6|4042.8|4045.6|4042.8|4045.2|4042.4|6
1605298660000|2020-11-13 20:17:40|4045.2|4042.4|4044.6|4041.8|4045.6|4042.8|4044.6|4041.8|3
1605298670000|2020-11-13 20:17:50|4043.8|4041|4043.8|4041|4044.7|4041.9|4043.8|4041|0
1605298680000|2020-11-13 20:18:00|4044.2|4041.4|4044.2|4041.4|4044.6|4041.8|4043.8|4041|1
1605298690000|2020-11-13 20:18:10|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|37
1605298700000|2020-11-13 20:18:20|||||||||1
1605298710000|2020-11-13 20:18:30|4044.8|4042|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|16
1605298720000|2020-11-13 20:18:40|4044.4|4041.6|4044|4041.2|4044.4|4041.6|4043.6|4040.8|1682
1605298730000|2020-11-13 20:18:50|4044.4|4041.6|4044.6|4041.8|4044.6|4041.8|4044.4|4041.6|9
1605298740000|2020-11-13 20:19:00|4044.5|4041.7|4044.4|4041.6|4044.5|4041.7|4044.4|4041.6|49
1605298750000|2020-11-13 20:19:10|4044.6|4041.8|4044.4|4041.6|4044.6|4041.8|4044.4|4041.6|9
1605298760000|2020-11-13 20:19:20|4044.6|4041.8|4044.5|4041.7|4045|4042.2|4044.5|4041.7|8
1605298780000|2020-11-13 20:19:40|4044.4|4041.6|4044|4041.2|4044.4|4041.6|4044|4041.2|3
1605298790000|2020-11-13 20:19:50|4044.4|4041.6|4043.6|4040.8|4044.4|4041.6|4043.5|4040.7|13
1605298800000|2020-11-13 20:20:00|4044|4041.2|4044|4041.2|4044.4|4041.6|4043.6|4040.8|8
1605298810000|2020-11-13 20:20:10|4044.4|4041.6|4045|4042.2|4045.6|4042.8|4044.4|4041.6|13
1605298820000|2020-11-13 20:20:20|4045.4|4042.6|4045.4|4042.6|4045.4|4042.6|4045|4042.2|1
1605298830000|2020-11-13 20:20:30|4045.5|4042.7|4045.5|4042.7|4045.5|4042.7|4045.5|4042.7|19
1605298840000|2020-11-13 20:20:40|||||||||6
1605298850000|2020-11-13 20:20:50|4045.6|4042.8|4045.5|4042.7|4046|4043.2|4045.4|4042.6|10
1605298860000|2020-11-13 20:21:00|4045.4|4042.6|4045.6|4042.8|4046|4043.2|4045.4|4042.6|36
1605298870000|2020-11-13 20:21:10|4046|4043.2|4045.6|4042.8|4046|4043.2|4045.6|4042.8|1
1605298880000|2020-11-13 20:21:20|4045.4|4042.6|4046|4043.2|4046|4043.2|4045.4|4042.6|7
1605298890000|2020-11-13 20:21:30|4045.6|4042.8|4046.5|4043.7|4046.6|4043.8|4045.6|4042.8|641
1605298900000|2020-11-13 20:21:40|4046.6|4043.8|4045.6|4042.8|4046.6|4043.8|4045.6|4042.8|33
1605298910000|2020-11-13 20:21:50|4046|4043.2|4046|4043.2|4046.6|4043.8|4045.6|4042.8|12
1605298920000|2020-11-13 20:22:00|4045.6|4042.8|4046.6|4043.8|4046.6|4043.8|4045.6|4042.8|7
1605298930000|2020-11-13 20:22:10|4046.4|4043.6|4045.6|4042.8|4046.4|4043.6|4045.6|4042.8|0
1605298940000|2020-11-13 20:22:20|4046|4043.2|4045.6|4042.8|4046|4043.2|4045.6|4042.8|1
1605298950000|2020-11-13 20:22:30|4045.4|4042.6|4045.6|4042.8|4045.6|4042.8|4044.8|4042|47
1605298960000|2020-11-13 20:22:40|4045.4|4042.6|4045.5|4042.7|4045.6|4042.8|4045.4|4042.6|8
1605298970000|2020-11-13 20:22:50|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|0
1605298980000|2020-11-13 20:23:00|4046|4043.2|4045.6|4042.8|4046|4043.2|4045.6|4042.8|12
1605298990000|2020-11-13 20:23:10|4046|4043.2|4046|4043.2|4046.4|4043.6|4045.6|4042.8|30
1605299000000|2020-11-13 20:23:20|4045.6|4042.8|4046|4043.2|4046|4043.2|4045.6|4042.8|30
1605299010000|2020-11-13 20:23:30|4046.1|4043.3|4046|4043.2|4046.6|4043.8|4045.6|4042.8|42
1605299020000|2020-11-13 20:23:40|4046.1|4043.3|4046.1|4043.3|4046.6|4043.8|4045.6|4042.8|65
1605299030000|2020-11-13 20:23:50|4046.2|4043.4|4046.6|4043.8|4046.6|4043.8|4046.1|4043.3|71
1605299040000|2020-11-13 20:24:00|||||||||37
1605299050000|2020-11-13 20:24:10|||||||||39
1605299060000|2020-11-13 20:24:20|4046.4|4043.6|4046.4|4043.6|4046.6|4043.8|4046|4043.2|109
1605299080000|2020-11-13 20:24:40|4046.6|4043.8|4046.6|4043.8|4047|4044.2|4046.4|4043.6|33
1605299090000|2020-11-13 20:24:50|4047|4044.2|4046.4|4043.6|4047|4044.2|4046.4|4043.6|20
1605299100000|2020-11-13 20:25:00|4046.6|4043.8|4046.5|4043.7|4047|4044.2|4046.4|4043.6|24
1605299110000|2020-11-13 20:25:10|4046.6|4043.8|4046|4043.2|4047|4044.2|4045.6|4042.8|71
1605299120000|2020-11-13 20:25:20|4046.4|4043.6|4045.4|4042.6|4046.4|4043.6|4045|4042.2|30
1605299130000|2020-11-13 20:25:30|4045|4042.2|4045.5|4042.7|4045.5|4042.7|4045|4042.2|25
1605299140000|2020-11-13 20:25:40|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|4045.4|4042.6|43
1605299150000|2020-11-13 20:25:50|4045.5|4042.7|4045.4|4042.6|4045.5|4042.7|4045|4042.2|21
1605299160000|2020-11-13 20:26:00|4045|4042.2|4045.4|4042.6|4045.4|4042.6|4044.6|4041.8|2
1605299170000|2020-11-13 20:26:10|4045.6|4042.8|4045.6|4042.8|4046|4043.2|4045.6|4042.8|53
1605299180000|2020-11-13 20:26:20|4045.5|4042.7|4045.5|4042.7|4045.5|4042.7|4045.5|4042.7|7
1605299190000|2020-11-13 20:26:30|4045.6|4042.8|4045.5|4042.7|4045.6|4042.8|4045.5|4042.7|4
1605299200000|2020-11-13 20:26:40|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|4045.6|4042.8|0
1605299210000|2020-11-13 20:26:50|4045.2|4042.4|4044.6|4041.8|4045.2|4042.4|4044.6|4041.8|2
1605299220000|2020-11-13 20:27:00|4043.6|4040.8|4044.5|4041.7|4044.6|4041.8|4043.6|4040.8|26
1605299230000|2020-11-13 20:27:10|4044.4|4041.6|4043.4|4040.6|4044.4|4041.6|4043.4|4040.6|9
1605299240000|2020-11-13 20:27:20|4042.6|4039.8|4042.6|4039.8|4043|4040.2|4042.6|4039.8|1
1605299250000|2020-11-13 20:27:30|4042.4|4039.6|4041.6|4038.8|4042.4|4039.6|4041.6|4038.8|16
1605299260000|2020-11-13 20:27:40|4041.4|4038.6|4041.4|4038.6|4041.5|4038.7|4041|4038.2|87
1605299270000|2020-11-13 20:27:50|4041|4038.2|4039.6|4036.8|4041.4|4038.6|4039.6|4036.8|42
1605299280000|2020-11-13 20:28:00|4040|4037.2|4039.5|4036.7|4040|4037.2|4038.6|4035.8|49
1605299290000|2020-11-13 20:28:10|4039.6|4036.8|4039|4036.2|4039.6|4036.8|4038.6|4035.8|12
1605299300000|2020-11-13 20:28:20|4038.6|4035.8|4038.4|4035.6|4039|4036.2|4038.4|4035.6|15
1605299310000|2020-11-13 20:28:30|4039|4036.2|4038|4035.2|4039|4036.2|4037.4|4034.6|113
1605299320000|2020-11-13 20:28:40|4038.4|4035.6|4038|4035.2|4038.4|4035.6|4037.6|4034.8|14
1605299330000|2020-11-13 20:28:50|4037.6|4034.8|4038.4|4035.6|4038.4|4035.6|4037.6|4034.8|8
1605299340000|2020-11-13 20:29:00|4038|4035.2|4038.4|4035.6|4038.4|4035.6|4038|4035.2|13
1605299350000|2020-11-13 20:29:10|4039|4036.2|4038.4|4035.6|4039|4036.2|4038.4|4035.6|49
1605299360000|2020-11-13 20:29:20|||||||||2
1605299370000|2020-11-13 20:29:30|4038|4035.2|4038|4035.2|4038|4035.2|4038|4035.2|1
1605299380000|2020-11-13 20:29:40|4037.6|4034.8|4037.4|4034.6|4037.6|4034.8|4037.4|4034.6|56
1605299390000|2020-11-13 20:29:50|4037|4034.2|4036.6|4033.8|4037|4034.2|4036.6|4033.8|41
1605299400000|2020-11-13 20:30:00|4037|4034.2|4037.4|4034.6|4037.6|4034.8|4036.6|4033.8|96
1605299410000|2020-11-13 20:30:10|4037.5|4034.7|4037.4|4034.6|4037.5|4034.7|4037.4|4034.6|12
1605299420000|2020-11-13 20:30:20|4037|4034.2|4037.4|4034.6|4037.4|4034.6|4037|4034.2|6
1605299430000|2020-11-13 20:30:30|4037.5|4034.7|4037|4034.2|4037.6|4034.8|4037|4034.2|329
1605299440000|2020-11-13 20:30:40|4036.6|4033.8|4037.4|4034.6|4037.4|4034.6|4036.6|4033.8|1
1605299450000|2020-11-13 20:30:50|4037.6|4034.8|4038|4035.2|4038.4|4035.6|4037.4|4034.6|43
1605299460000|2020-11-13 20:31:00|4038.4|4035.6|4039.4|4036.6|4039.4|4036.6|4038|4035.2|21
1605299470000|2020-11-13 20:31:10|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|4038.4|4035.6|12
1605299480000|2020-11-13 20:31:20|4038.5|4035.7|4039|4036.2|4039.4|4036.6|4038.5|4035.7|0
1605299490000|2020-11-13 20:31:30|4039.4|4036.6|4040.4|4037.6|4040.4|4037.6|4039|4036.2|6
1605299500000|2020-11-13 20:31:40|4040|4037.2|4040|4037.2|4040.4|4037.6|4040|4037.2|1
1605299510000|2020-11-13 20:31:50|4039.6|4036.8|4040|4037.2|4040.4|4037.6|4039.6|4036.8|1
1605299520000|2020-11-13 20:32:00|4040.4|4037.6|4040.4|4037.6|4040.6|4037.8|4040|4037.2|24
1605299530000|2020-11-13 20:32:10|4040.6|4037.8|4040.4|4037.6|4040.6|4037.8|4040.4|4037.6|3
1605299540000|2020-11-13 20:32:20|4039.4|4036.6|4038.4|4035.6|4039.5|4036.7|4038.4|4035.6|26
1605299550000|2020-11-13 20:32:30|4038.5|4035.7|4038.4|4035.6|4038.6|4035.8|4038.4|4035.6|13
1605299560000|2020-11-13 20:32:40|4038.6|4035.8|4039.4|4036.6|4039.4|4036.6|4038.4|4035.6|17
1605299570000|2020-11-13 20:32:50|4039.5|4036.7|4040|4037.2|4040|4037.2|4039.4|4036.6|11
1605299580000|2020-11-13 20:33:00|4039.6|4036.8|4039.4|4036.6|4039.6|4036.8|4039.4|4036.6|6
1605299590000|2020-11-13 20:33:10|4038.6|4035.8|4039|4036.2|4039|4036.2|4038.6|4035.8|2
1605299600000|2020-11-13 20:33:20|4038.6|4035.8|4038.4|4035.6|4038.6|4035.8|4038.4|4035.6|5
1605299610000|2020-11-13 20:33:30|4039|4036.2|4039|4036.2|4039|4036.2|4038.6|4035.8|21
1605299620000|2020-11-13 20:33:40|4038.6|4035.8|4039|4036.2|4039|4036.2|4038.6|4035.8|2
1605299630000|2020-11-13 20:33:50|4038.6|4035.8|4038.4|4035.6|4039|4036.2|4038.4|4035.6|2
1605299640000|2020-11-13 20:34:00|4038.8|4036|4039|4036.2|4039|4036.2|4038.6|4035.8|14
1605299650000|2020-11-13 20:34:10|4039.4|4036.6|4039|4036.2|4039.4|4036.6|4038.4|4035.6|10
1605299660000|2020-11-13 20:34:20|4038.6|4035.8|4039.4|4036.6|4039.4|4036.6|4038.5|4035.7|2
1605299670000|2020-11-13 20:34:30|4039|4036.2|4039.4|4036.6|4039.4|4036.6|4038.6|4035.8|1
1605299680000|2020-11-13 20:34:40|4038.6|4035.8|4038.6|4035.8|4039|4036.2|4038.6|4035.8|2
1605299690000|2020-11-13 20:34:50|4039.4|4036.6|4038.6|4035.8|4039.4|4036.6|4038.6|4035.8|119
1605299700000|2020-11-13 20:35:00|4039|4036.2|4038.6|4035.8|4039.4|4036.6|4038.6|4035.8|3
1605299710000|2020-11-13 20:35:10|4039|4036.2|4038.6|4035.8|4039|4036.2|4038.5|4035.7|23
1605299720000|2020-11-13 20:35:20|||||||||22
1605299760000|2020-11-13 20:36:00|4038.4|4035.6|4038.6|4035.8|4038.6|4035.8|4038.4|4035.6|38
1605299770000|2020-11-13 20:36:10|||||||||2
1605299780000|2020-11-13 20:36:20|||||||||1
1605299800000|2020-11-13 20:36:40|4038.5|4035.7|4037.6|4034.8|4038.6|4035.8|4037.6|4034.8|36
1605299810000|2020-11-13 20:36:50|4038|4035.2|4038.4|4035.6|4038.4|4035.6|4038|4035.2|16
1605299820000|2020-11-13 20:37:00|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|5
1605299830000|2020-11-13 20:37:10|4038.4|4035.6|4038.4|4035.6|4038.4|4035.6|4038.4|4035.6|32
1605299840000|2020-11-13 20:37:20|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|1
1605299850000|2020-11-13 20:37:30|||||||||1
1605299870000|2020-11-13 20:37:50|4037.4|4034.6|4037.4|4034.6|4037.6|4034.8|4037.4|4034.6|55
1605299880000|2020-11-13 20:38:00|4037.5|4034.7|4037.6|4034.8|4037.6|4034.8|4037.5|4034.7|15
1605299890000|2020-11-13 20:38:10|4038|4035.2|4037.6|4034.8|4038|4035.2|4037.6|4034.8|0
1605299900000|2020-11-13 20:38:20|4038|4035.2|4037.6|4034.8|4038|4035.2|4037.6|4034.8|0
1605299910000|2020-11-13 20:38:30|4038|4035.2|4038.4|4035.6|4038.6|4035.8|4037.6|4034.8|31
1605299920000|2020-11-13 20:38:40|||||||||1
1605299930000|2020-11-13 20:38:50|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|4
1605299940000|2020-11-13 20:39:00|||||||||1
1605299950000|2020-11-13 20:39:10|4038.4|4035.6|4038.4|4035.6|4038.4|4035.6|4038.4|4035.6|6
1605299960000|2020-11-13 20:39:20|||||||||2
1605299970000|2020-11-13 20:39:30|4038|4035.2|4038|4035.2|4038|4035.2|4037.6|4034.8|4
1605299980000|2020-11-13 20:39:40|4037.6|4034.8|4037.4|4034.6|4037.6|4034.8|4037.4|4034.6|4
1605299990000|2020-11-13 20:39:50|4037.6|4034.8|4037.6|4034.8|4038|4035.2|4037.6|4034.8|12
1605300000000|2020-11-13 20:40:00|4037.5|4034.7|4037.6|4034.8|4037.6|4034.8|4037.4|4034.6|34
1605300010000|2020-11-13 20:40:10|4038|4035.2|4038.4|4035.6|4038.4|4035.6|4037.6|4034.8|1
1605300020000|2020-11-13 20:40:20|4038|4035.2|4037.5|4034.7|4038.4|4035.6|4037.4|4034.6|48
1605300030000|2020-11-13 20:40:30|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|0
1605300040000|2020-11-13 20:40:40|||||||||1
1605300050000|2020-11-13 20:40:50|4038|4035.2|4038.4|4035.6|4038.4|4035.6|4038|4035.2|3
1605300060000|2020-11-13 20:41:00|4038.6|4035.8|4038.4|4035.6|4038.6|4035.8|4038.4|4035.6|21
1605300070000|2020-11-13 20:41:10|||||||||1
1605300100000|2020-11-13 20:41:40|||||||||1
1605300110000|2020-11-13 20:41:50|||||||||3
1605300120000|2020-11-13 20:42:00|||||||||4
1605300130000|2020-11-13 20:42:10|||||||||1
1605300140000|2020-11-13 20:42:20|||||||||2
1605300150000|2020-11-13 20:42:30|4038.5|4035.7|4038.4|4035.6|4038.5|4035.7|4038.4|4035.6|40
1605300160000|2020-11-13 20:42:40|||||||||3
1605300180000|2020-11-13 20:43:00|||||||||11
1605300190000|2020-11-13 20:43:10|||||||||6
1605300200000|2020-11-13 20:43:20|||||||||9
1605300220000|2020-11-13 20:43:40|||||||||1
1605300230000|2020-11-13 20:43:50|||||||||12
1605300240000|2020-11-13 20:44:00|4036.8|4034|4036.4|4033.6|4036.8|4034|4035.6|4032.8|374
1605300250000|2020-11-13 20:44:10|4033.9|4031.1|4034.6|4031.8|4035|4032.2|4033.4|4030.6|246
1605300270000|2020-11-13 20:44:30|4034.4|4031.6|4033.6|4030.8|4034.6|4031.8|4033.6|4030.8|48
1605300280000|2020-11-13 20:44:40|4034|4031.2|4035.4|4032.6|4035.4|4032.6|4033.6|4030.8|75
1605300290000|2020-11-13 20:44:50|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|14
1605300300000|2020-11-13 20:45:00|4036|4033.2|4035.4|4032.6|4036.4|4033.6|4035.4|4032.6|12
1605300310000|2020-11-13 20:45:10|4035.6|4032.8|4036|4033.2|4036|4033.2|4035.4|4032.6|33
1605300320000|2020-11-13 20:45:20|4035.6|4032.8|4035.4|4032.6|4036|4033.2|4035.4|4032.6|14
1605300330000|2020-11-13 20:45:30|4035.6|4032.8|4035.4|4032.6|4036|4033.2|4035.4|4032.6|8
1605300340000|2020-11-13 20:45:40|||||||||2
1605300350000|2020-11-13 20:45:50|4035.9|4033.1|4035.6|4032.8|4035.9|4033.1|4035.6|4032.8|14
1605300360000|2020-11-13 20:46:00|4035.4|4032.6|4036|4033.2|4036.4|4033.6|4035|4032.2|30
1605300370000|2020-11-13 20:46:10|4035.6|4032.8|4036.6|4033.8|4036.6|4033.8|4035.6|4032.8|31
1605300380000|2020-11-13 20:46:20|4036.5|4033.7|4035.6|4032.8|4036.5|4033.7|4035.6|4032.8|2
1605300390000|2020-11-13 20:46:30|4036|4033.2|4036.4|4033.6|4036.4|4033.6|4036|4033.2|8
1605300400000|2020-11-13 20:46:40|||||||||3
1605300410000|2020-11-13 20:46:50|||||||||2
1605300420000|2020-11-13 20:47:00|4036.6|4033.8|4037|4034.2|4037|4034.2|4036.6|4033.8|13
1605300430000|2020-11-13 20:47:10|4036.6|4033.8|4036.6|4033.8|4037|4034.2|4036.6|4033.8|3
1605300440000|2020-11-13 20:47:20|4037|4034.2|4036.6|4033.8|4037|4034.2|4036.5|4033.7|19
1605300450000|2020-11-13 20:47:30|4037|4034.2|4036.6|4033.8|4037|4034.2|4036.6|4033.8|1
1605300460000|2020-11-13 20:47:40|4037|4034.2|4037|4034.2|4037|4034.2|4036.6|4033.8|0
1605300470000|2020-11-13 20:47:50|4036.6|4033.8|4037.6|4034.8|4037.6|4034.8|4036.6|4033.8|8
1605300480000|2020-11-13 20:48:00|||||||||1
1605300490000|2020-11-13 20:48:10|4038.4|4035.6|4038|4035.2|4038.4|4035.6|4037.6|4034.8|7
1605300500000|2020-11-13 20:48:20|4037.6|4034.8|4037.4|4034.6|4038|4035.2|4037.4|4034.6|15
1605300510000|2020-11-13 20:48:30|||||||||2
1605300530000|2020-11-13 20:48:50|4037|4034.2|4037|4034.2|4037|4034.2|4037|4034.2|1
1605300540000|2020-11-13 20:49:00|4036.6|4033.8|4036.4|4033.6|4036.6|4033.8|4036.4|4033.6|9
1605300550000|2020-11-13 20:49:10|||||||||4
1605300570000|2020-11-13 20:49:30|4036.5|4033.7|4036.4|4033.6|4036.6|4033.8|4036.4|4033.6|10
1605300590000|2020-11-13 20:49:50|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|7
1605300600000|2020-11-13 20:50:00|4036|4033.2|4037.4|4034.6|4037.4|4034.6|4035.6|4032.8|82
1605300610000|2020-11-13 20:50:10|4037.6|4034.8|4038|4035.2|4038.4|4035.6|4037.6|4034.8|13
1605300620000|2020-11-13 20:50:20|4037.6|4034.8|4037.4|4034.6|4038|4035.2|4037.4|4034.6|65
1605300630000|2020-11-13 20:50:30|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|2
1605300640000|2020-11-13 20:50:40|4037.4|4034.6|4037.5|4034.7|4037.6|4034.8|4037|4034.2|6
1605300650000|2020-11-13 20:50:50|4037.4|4034.6|4037.6|4034.8|4037.6|4034.8|4037|4034.2|0
1605300660000|2020-11-13 20:51:00|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|4037.4|4034.6|0
1605300670000|2020-11-13 20:51:10|4037.4|4034.6|4037.4|4034.6|4037.4|4034.6|4036.6|4033.8|4
1605300680000|2020-11-13 20:51:20|4037|4034.2|4037.4|4034.6|4037.4|4034.6|4037|4034.2|0
1605300690000|2020-11-13 20:51:30|4037.5|4034.7|4037.5|4034.7|4037.6|4034.8|4037.4|4034.6|10
1605300700000|2020-11-13 20:51:40|4037.4|4034.6|4037.6|4034.8|4037.6|4034.8|4037.4|4034.6|1
1605300710000|2020-11-13 20:51:50|||||||||8
1605300720000|2020-11-13 20:52:00|4037.4|4034.6|4037.6|4034.8|4037.6|4034.8|4037.4|4034.6|2
1605300730000|2020-11-13 20:52:10|4038|4035.2|4038.4|4035.6|4038.4|4035.6|4037.6|4034.8|7
1605300740000|2020-11-13 20:52:20|4038.6|4035.8|4039.5|4036.7|4039.6|4036.8|4038.6|4035.8|41
1605300750000|2020-11-13 20:52:30|4039.6|4036.8|4039.4|4036.6|4039.6|4036.8|4039.4|4036.6|2
1605300770000|2020-11-13 20:52:50|4039.6|4036.8|4039.5|4036.7|4039.6|4036.8|4039.5|4036.7|7
1605300780000|2020-11-13 20:53:00|4039.6|4036.8|4038.6|4035.8|4039.6|4036.8|4038.6|4035.8|3
1605300790000|2020-11-13 20:53:10|4039|4036.2|4039.6|4036.8|4039.6|4036.8|4038.6|4035.8|24
1605300800000|2020-11-13 20:53:20|4040|4037.2|4041.4|4038.6|4041.4|4038.6|4040|4037.2|19
1605300810000|2020-11-13 20:53:30|4041.6|4038.8|4041.4|4038.6|4041.6|4038.8|4041.4|4038.6|24
1605300820000|2020-11-13 20:53:40|4041|4038.2|4040.6|4037.8|4041.4|4038.6|4040.6|4037.8|1
1605300830000|2020-11-13 20:53:50|4040.4|4037.6|4040.4|4037.6|4040.6|4037.8|4040.4|4037.6|19
1605300840000|2020-11-13 20:54:00|4040|4037.2|4040.4|4037.6|4040.5|4037.7|4040|4037.2|17
1605300850000|2020-11-13 20:54:10|||||||||1
1605300860000|2020-11-13 20:54:20|||||||||3
1605300870000|2020-11-13 20:54:30|||||||||1
1605300880000|2020-11-13 20:54:40|||||||||6
1605300890000|2020-11-13 20:54:50|4039.4|4036.6|4039.5|4036.7|4040|4037.2|4039.4|4036.6|18
1605300900000|2020-11-13 20:55:00|4039.6|4036.8|4041|4038.2|4041.4|4038.6|4039.4|4036.6|73
1605300910000|2020-11-13 20:55:10|4041.4|4038.6|4041.4|4038.6|4041.4|4038.6|4041|4038.2|4
1605300920000|2020-11-13 20:55:20|4041.6|4038.8|4041.4|4038.6|4041.6|4038.8|4041.4|4038.6|43
1605300930000|2020-11-13 20:55:30|4041|4038.2|4041.4|4038.6|4041.4|4038.6|4041|4038.2|0
1605300950000|2020-11-13 20:55:50|||||||||1
1605300960000|2020-11-13 20:56:00|4041|4038.2|4041|4038.2|4041|4038.2|4041|4038.2|46
1605300970000|2020-11-13 20:56:10|4041.4|4038.6|4041.4|4038.6|4041.4|4038.6|4041|4038.2|1
1605300980000|2020-11-13 20:56:20|4041|4038.2|4041.4|4038.6|4041.4|4038.6|4041|4038.2|0
1605300990000|2020-11-13 20:56:30|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|5
1605301000000|2020-11-13 20:56:40|4041.5|4038.7|4041.4|4038.6|4041.6|4038.8|4041.4|4038.6|5
1605301010000|2020-11-13 20:56:50|4041.5|4038.7|4041.4|4038.6|4042|4039.2|4041.4|4038.6|21
1605301020000|2020-11-13 20:57:00|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|5
1605301030000|2020-11-13 20:57:10|4042|4039.2|4043.4|4040.6|4043.4|4040.6|4042|4039.2|17
1605301040000|2020-11-13 20:57:20|4043|4040.2|4042.6|4039.8|4043.4|4040.6|4042.6|4039.8|12
1605301050000|2020-11-13 20:57:30|4043|4040.2|4043.6|4040.8|4043.6|4040.8|4043|4040.2|2
1605301060000|2020-11-13 20:57:40|4043.5|4040.7|4043.6|4040.8|4043.6|4040.8|4043.5|4040.7|32
1605301070000|2020-11-13 20:57:50|4043.4|4040.6|4043.6|4040.8|4043.6|4040.8|4043.4|4040.6|12
1605301080000|2020-11-13 20:58:00|4043.4|4040.6|4043|4040.2|4043.5|4040.7|4043|4040.2|9
1605301090000|2020-11-13 20:58:10|4043.4|4040.6|4043.5|4040.7|4043.6|4040.8|4043|4040.2|12
1605301100000|2020-11-13 20:58:20|4043.4|4040.6|4043.5|4040.7|4043.5|4040.7|4043|4040.2|0
1605301110000|2020-11-13 20:58:30|4043.6|4040.8|4043.6|4040.8|4043.6|4040.8|4043.6|4040.8|0
1605301120000|2020-11-13 20:58:40|4043.5|4040.7|4044|4041.2|4044.4|4041.6|4043.5|4040.7|9
1605301130000|2020-11-13 20:58:50|4044.4|4041.6|4044.6|4041.8|4044.6|4041.8|4044|4041.2|8
1605301140000|2020-11-13 20:59:00|4045|4042.2|4045.6|4042.8|4045.6|4042.8|4044.6|4041.8|32
1605301150000|2020-11-13 20:59:10|4046.4|4043.6|4045.6|4042.8|4046.4|4043.6|4045.6|4042.8|93
1605301160000|2020-11-13 20:59:20|4046.4|4043.6|4046.6|4043.8|4047|4044.2|4045.6|4042.8|68
1605301170000|2020-11-13 20:59:30|4047|4044.2|4046.6|4043.8|4047|4044.2|4046.6|4043.8|3
1605301180000|2020-11-13 20:59:40|4047|4044.2|4046.6|4043.8|4047|4044.2|4046.4|4043.6|121
1605301190000|2020-11-13 20:59:50|4046.5|4043.7|4046.5|4043.7|4046.6|4043.8|4046|4043.2|144
1605301200000|2020-11-13 21:00:00|4046.6|4043.8|4045.6|4042.8|4046.6|4043.8|4045.4|4042.6|29
1605301210000|2020-11-13 21:00:10|4046.4|4043.6|4046.6|4043.8|4046.6|4043.8|4046|4043.2|17
1605301220000|2020-11-13 21:00:20|4046.4|4043.6|4046.4|4043.6|4046.6|4043.8|4046.4|4043.6|7
1605301230000|2020-11-13 21:00:30|4046.6|4043.8|4046.4|4043.6|4047|4044.2|4046.4|4043.6|9
1605301240000|2020-11-13 21:00:40|||||||||4
1605301250000|2020-11-13 21:00:50|4046|4043.2|4045.4|4042.6|4046|4043.2|4044.6|4041.8|20
1605301260000|2020-11-13 21:01:00|4045|4042.2|4045|4042.2|4045|4042.2|4044.6|4041.8|15
1605301270000|2020-11-13 21:01:10|4044.6|4041.8|4045.4|4042.6|4045.4|4042.6|4044.6|4041.8|31
1605301280000|2020-11-13 21:01:20|4045|4042.2|4045.4|4042.6|4045.4|4042.6|4044.6|4041.8|1
1605301290000|2020-11-13 21:01:30|4045|4042.2|4044.6|4041.8|4045.4|4042.6|4044.6|4041.8|1
1605301300000|2020-11-13 21:01:40|4045|4042.2|4044.6|4041.8|4045|4042.2|4044.4|4041.6|3
1605301310000|2020-11-13 21:01:50|||||||||3
1605301320000|2020-11-13 21:02:00|4044|4041.2|4043.6|4040.8|4044|4041.2|4043.6|4040.8|12
1605301330000|2020-11-13 21:02:10|4044|4041.2|4044.4|4041.6|4044.5|4041.7|4044|4041.2|0
1605301340000|2020-11-13 21:02:20|4044.6|4041.8|4044.6|4041.8|4044.6|4041.8|4044.5|4041.7|52
1605301350000|2020-11-13 21:02:30|4048|4038|4042.5|4039.7|4048|4039.8|4042|4038|173
1605301360000|2020-11-13 21:02:40|4042.6|4039.8|4043.6|4040.8|4043.6|4040.8|4042.6|4039.8|6
1605301370000|2020-11-13 21:02:50|4044|4041.2|4043.6|4040.8|4044|4041.2|4043.6|4040.8|4
1605301390000|2020-11-13 21:03:10|4043.5|4040.7|4043.4|4040.6|4043.6|4040.8|4043|4040.2|19
1605301400000|2020-11-13 21:03:20|4043|4040.2|4043.6|4040.8|4043.6|4040.8|4043|4040.2|0
1605301410000|2020-11-13 21:03:30|4043.5|4040.7|4043|4040.2|4043.5|4040.7|4043|4040.2|24
1605301420000|2020-11-13 21:03:40|4042.6|4039.8|4042.6|4039.8|4043|4040.2|4042.6|4039.8|3
1605301430000|2020-11-13 21:03:50|4042.7|4039.9|4042.2|4039.4|4042.8|4040|4042.2|4039.4|1092
1605301440000|2020-11-13 21:04:00|4042.6|4039.8|4042.2|4039.4|4042.6|4039.8|4042.2|4039.4|0
1605301450000|2020-11-13 21:04:10|4041.8|4039|4042.6|4039.8|4042.6|4039.8|4041.8|4039|0
1605301460000|2020-11-13 21:04:20|4042.2|4039.4|4042.6|4039.8|4042.6|4039.8|4042.2|4039.4|2
1605301490000|2020-11-13 21:04:50|||||||||3
1605301500000|2020-11-13 21:05:00|4042.1|4039.3|4042.6|4039.8|4042.6|4039.8|4041.8|4039|12
1605301510000|2020-11-13 21:05:10|||||||||2
1605301530000|2020-11-13 21:05:30|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|2
1605301540000|2020-11-13 21:05:40|4041.5|4038.7|4040.6|4037.8|4041.5|4038.7|4040.6|4037.8|13
1605301550000|2020-11-13 21:05:50|4040.5|4037.7|4040.6|4037.8|4040.6|4037.8|4040.5|4037.7|13
1605301560000|2020-11-13 21:06:00|||||||||93
1605301570000|2020-11-13 21:06:10|||||||||2
1605301580000|2020-11-13 21:06:20|||||||||3
1605301590000|2020-11-13 21:06:30|||||||||3
1605301620000|2020-11-13 21:07:00|4040.5|4037.7|4040.6|4037.8|4040.6|4037.8|4039.6|4036.8|243
1605301630000|2020-11-13 21:07:10|||||||||58
1605301640000|2020-11-13 21:07:20|4041.5|4038.7|4041.5|4038.7|4041.5|4038.7|4041.5|4038.7|0
1605301660000|2020-11-13 21:07:40|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|4041.6|4038.8|4
1605301670000|2020-11-13 21:07:50|4041.5|4038.7|4042.5|4039.7|4042.5|4039.7|4041.5|4038.7|25
1605301680000|2020-11-13 21:08:00|4042.6|4039.8|4042.6|4039.8|4042.6|4039.8|4042.5|4039.7|9
1605301690000|2020-11-13 21:08:10|4042.5|4039.7|4042.5|4039.7|4042.6|4039.8|4042.5|4039.7|1
1605301700000|2020-11-13 21:08:20|4042.6|4039.8|4042.5|4039.7|4042.6|4039.8|4042.5|4039.7|2
1605301710000|2020-11-13 21:08:30|4042.6|4039.8|4042.6|4039.8|4042.6|4039.8|4042.5|4039.7|10
1605301730000|2020-11-13 21:08:50|4042.5|4039.7|4042.5|4039.7|4042.6|4039.8|4042.5|4039.7|7
1605301750000|2020-11-13 21:09:10|4042.6|4039.8|4043.6|4040.8|4043.6|4040.8|4042.6|4039.8|20
1605301770000|2020-11-13 21:09:30|4043.1|4040.3|4043.6|4040.8|4043.6|4040.8|4043.1|4040.3|6
1605301780000|2020-11-13 21:09:40|||||||||1
1605301790000|2020-11-13 21:09:50|4042.6|4039.8|4042.6|4039.8|4042.6|4039.8|4041.6|4038.8|1
1605301800000|2020-11-13 21:10:00|||||||||2
1605301810000|2020-11-13 21:10:10|||||||||1
1605301820000|2020-11-13 21:10:20|4042.1|4039.3|4042.6|4039.8|4042.6|4039.8|4042.1|4039.3|0
1605301830000|2020-11-13 21:10:30|4042.2|4039.4|4042.6|4039.8|4042.6|4039.8|4042.1|4039.3|0
1605301850000|2020-11-13 21:10:50|4042.5|4039.7|4042.1|4039.3|4042.6|4039.8|4042.1|4039.3|1
1605301860000|2020-11-13 21:11:00|4042.6|4039.8|4040.6|4037.8|4042.6|4039.8|4040.6|4037.8|38
1605301870000|2020-11-13 21:11:10|4041|4038.2|4038.6|4035.8|4041|4038.2|4038.6|4035.8|56
1605301880000|2020-11-13 21:11:20|4039|4036.2|4039.5|4036.7|4039.5|4036.7|4039|4036.2|2
1605301890000|2020-11-13 21:11:30|4039.6|4036.8|4039.6|4036.8|4039.6|4036.8|4039.6|4036.8|1
1605301900000|2020-11-13 21:11:40|4039|4036.2|4039.5|4036.7|4039.5|4036.7|4039|4036.2|13
1605301910000|2020-11-13 21:11:50|4039|4036.2|4039.5|4036.7|4039.6|4036.8|4039|4036.2|5
1605301920000|2020-11-13 21:12:00|4039.6|4036.8|4039|4036.2|4039.6|4036.8|4038.6|4035.8|26
1605301930000|2020-11-13 21:12:10|4038.9|4036.1|4037.5|4034.7|4038.9|4036.1|4037.5|4034.7|56
1605301940000|2020-11-13 21:12:20|4036.5|4033.7|4035.5|4032.7|4036.5|4033.7|4035.5|4032.7|59
1605301950000|2020-11-13 21:12:30|4035.6|4032.8|4034.6|4031.8|4035.6|4032.8|4034.5|4031.7|46
1605301960000|2020-11-13 21:12:40|4035|4032.2|4035|4032.2|4035|4032.2|4035|4032.2|0
1605301970000|2020-11-13 21:12:50|4035.5|4032.7|4035.5|4032.7|4035.5|4032.7|4035|4032.2|2
1605301980000|2020-11-13 21:13:00|4035|4032.2|4035.5|4032.7|4035.5|4032.7|4035|4032.2|1
1605301990000|2020-11-13 21:13:10|||||||||2
1605302000000|2020-11-13 21:13:20|||||||||2
1605302010000|2020-11-13 21:13:30|||||||||7
1605302020000|2020-11-13 21:13:40|||||||||5
1605302030000|2020-11-13 21:13:50|4035.6|4032.8|4035.5|4032.7|4035.6|4032.8|4035.5|4032.7|7
1605302040000|2020-11-13 21:14:00|4035.6|4032.8|4036|4033.2|4036|4033.2|4035.5|4032.7|0
1605302050000|2020-11-13 21:14:10|4036.5|4033.7|4036.5|4033.7|4036.6|4033.8|4036|4033.2|9
1605302080000|2020-11-13 21:14:40|4036.6|4033.8|4035.6|4032.8|4036.6|4033.8|4035.6|4032.8|7
1605302090000|2020-11-13 21:14:50|4035.5|4032.7|4035.6|4032.8|4036.5|4033.7|4035.5|4032.7|21
1605302100000|2020-11-13 21:15:00|||||||||1
1605302120000|2020-11-13 21:15:20|4036|4033.2|4035.6|4032.8|4036|4033.2|4035.6|4032.8|0
1605302130000|2020-11-13 21:15:30|||||||||35
1605302140000|2020-11-13 21:15:40|4036|4033.2|4036|4033.2|4036|4033.2|4036|4033.2|2
1605302150000|2020-11-13 21:15:50|4035.6|4032.8|4035.5|4032.7|4035.6|4032.8|4035.5|4032.7|3
1605302160000|2020-11-13 21:16:00|4034.6|4031.8|4035.5|4032.7|4035.5|4032.7|4034.6|4031.8|3
1605302170000|2020-11-13 21:16:10|||||||||4
1605302180000|2020-11-13 21:16:20|4034.6|4031.8|4035|4032.2|4035|4032.2|4034.6|4031.8|1
1605302190000|2020-11-13 21:16:30|4034.6|4031.8|4034.6|4031.8|4035|4032.2|4034.6|4031.8|0
1605302200000|2020-11-13 21:16:40|4035|4032.2|4034.6|4031.8|4035|4032.2|4034.6|4031.8|5
1605302210000|2020-11-13 21:16:50|4035.5|4032.7|4035.5|4032.7|4035.5|4032.7|4035.5|4032.7|1
1605302220000|2020-11-13 21:17:00|||||||||3
1605302230000|2020-11-13 21:17:10|4034.6|4031.8|4034.6|4031.8|4034.6|4031.8|4034.5|4031.7|22
1605302240000|2020-11-13 21:17:20|4034.5|4031.7|4034.5|4031.7|4034.6|4031.8|4034.5|4031.7|1
1605302250000|2020-11-13 21:17:30|4034.6|4031.8|4035.5|4032.7|4035.5|4032.7|4034.6|4031.8|0
1605302260000|2020-11-13 21:17:40|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|12
1605302270000|2020-11-13 21:17:50|4036|4033.2|4036|4033.2|4036|4033.2|4035.6|4032.8|2
1605302290000|2020-11-13 21:18:10|4036.5|4033.7|4036.5|4033.7|4036.6|4033.8|4036.5|4033.7|6
1605302300000|2020-11-13 21:18:20|||||||||4
1605302310000|2020-11-13 21:18:30|||||||||2
1605302340000|2020-11-13 21:19:00|4036.6|4033.8|4036.5|4033.7|4036.6|4033.8|4036.5|4033.7|2
1605302350000|2020-11-13 21:19:10|4036.6|4033.8|4036.5|4033.7|4036.6|4033.8|4036.5|4033.7|2
1605302360000|2020-11-13 21:19:20|4035.6|4032.8|4036|4033.2|4036.5|4033.7|4035.6|4032.8|1
1605302370000|2020-11-13 21:19:30|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|1
1605302390000|2020-11-13 21:19:50|4036.6|4033.8|4037|4034.2|4037|4034.2|4036.6|4033.8|40
1605302400000|2020-11-13 21:20:00|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4
1605302420000|2020-11-13 21:20:20|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|2
1605302430000|2020-11-13 21:20:30|||||||||4
1605302450000|2020-11-13 21:20:50|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|72
1605302460000|2020-11-13 21:21:00|||||||||1
1605302470000|2020-11-13 21:21:10|||||||||20
1605302480000|2020-11-13 21:21:20|4037|4034.2|4037|4034.2|4037|4034.2|4036.6|4033.8|0
1605302500000|2020-11-13 21:21:40|4036.6|4033.8|4037|4034.2|4037|4034.2|4036.6|4033.8|0
1605302510000|2020-11-13 21:21:50|4037.5|4034.7|4037.6|4034.8|4037.6|4034.8|4037.5|4034.7|8
1605302520000|2020-11-13 21:22:00|4037.5|4034.7|4037.6|4034.8|4037.6|4034.8|4037.5|4034.7|2
1605302530000|2020-11-13 21:22:10|||||||||3
1605302560000|2020-11-13 21:22:40|||||||||60
1605302570000|2020-11-13 21:22:50|||||||||1
1605302620000|2020-11-13 21:23:40|4037.2|4034.4|4037.2|4034.4|4037.6|4034.8|4037.1|4034.3|8
1605302640000|2020-11-13 21:24:00|4037.6|4034.8|4037.7|4034.9|4038.2|4035.4|4037.6|4034.8|12
1605302650000|2020-11-13 21:24:10|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|0
1605302670000|2020-11-13 21:24:30|4037.8|4035|4037.6|4034.8|4038|4035.2|4037.6|4034.8|20
1605302700000|2020-11-13 21:25:00|4037.2|4034.4|4037.6|4034.8|4037.6|4034.8|4037.1|4034.3|14
1605302710000|2020-11-13 21:25:10|||||||||5
1605302720000|2020-11-13 21:25:20|||||||||10
1605302730000|2020-11-13 21:25:30|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|4038.1|4035.3|3
1605302740000|2020-11-13 21:25:40|4038.5|4035.7|4038|4035.2|4038.5|4035.7|4038|4035.2|12
1605302750000|2020-11-13 21:25:50|4038.5|4035.7|4038.1|4035.3|4038.5|4035.7|4038.1|4035.3|2
1605302760000|2020-11-13 21:26:00|4038|4035.2|4037.6|4034.8|4038|4035.2|4037.6|4034.8|4
1605302770000|2020-11-13 21:26:10|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|2
1605302780000|2020-11-13 21:26:20|4037|4034.2|4037|4034.2|4037|4034.2|4037|4034.2|0
1605302790000|2020-11-13 21:26:30|4036.6|4033.8|4036.6|4033.8|4037|4034.2|4036.6|4033.8|0
1605302800000|2020-11-13 21:26:40|4037|4034.2|4037|4034.2|4037|4034.2|4037|4034.2|0
1605302810000|2020-11-13 21:26:50|4036.6|4033.8|4037|4034.2|4037.5|4034.7|4036.6|4033.8|19
1605302820000|2020-11-13 21:27:00|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|0
1605302840000|2020-11-13 21:27:20|||||||||1
1605302850000|2020-11-13 21:27:30|||||||||1
1605302860000|2020-11-13 21:27:40|4036.2|4033.4|4036.6|4033.8|4036.6|4033.8|4036.2|4033.4|2
1605302870000|2020-11-13 21:27:50|||||||||1
1605302880000|2020-11-13 21:28:00|4037|4034.2|4036.6|4033.8|4037|4034.2|4036|4033.2|2
1605302890000|2020-11-13 21:28:10|4036.1|4033.3|4036.6|4033.8|4036.6|4033.8|4036.1|4033.3|2
1605302900000|2020-11-13 21:28:20|4037.2|4034.4|4037.6|4034.8|4037.6|4034.8|4037.2|4034.4|15
1605302910000|2020-11-13 21:28:30|4037.2|4034.4|4037.6|4034.8|4037.6|4034.8|4037.2|4034.4|1
1605302920000|2020-11-13 21:28:40|4037.8|4035|4038.6|4035.8|4038.6|4035.8|4037.8|4035|13
1605302930000|2020-11-13 21:28:50|4038.2|4035.4|4037.6|4034.8|4038.6|4035.8|4037.6|4034.8|16
1605302950000|2020-11-13 21:29:10|4037.7|4034.9|4037.6|4034.8|4037.7|4034.9|4037.6|4034.8|0
1605302960000|2020-11-13 21:29:20|4037.2|4034.4|4037.6|4034.8|4037.6|4034.8|4037.2|4034.4|0
1605302980000|2020-11-13 21:29:40|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|6
1605302990000|2020-11-13 21:29:50|4036.6|4033.8|4037|4034.2|4037.6|4034.8|4036.6|4033.8|1
1605303000000|2020-11-13 21:30:00|4036.6|4033.8|4036.6|4033.8|4037|4034.2|4036.6|4033.8|32
1605303010000|2020-11-13 21:30:10|||||||||2
1605303040000|2020-11-13 21:30:40|||||||||1
1605303050000|2020-11-13 21:30:50|||||||||10
1605303070000|2020-11-13 21:31:10|||||||||1
1605303110000|2020-11-13 21:31:50|4037.5|4034.7|4037.6|4034.8|4037.6|4034.8|4037.5|4034.7|3
1605303120000|2020-11-13 21:32:00|||||||||2
1605303130000|2020-11-13 21:32:10|||||||||5
1605303140000|2020-11-13 21:32:20|4037.5|4034.7|4036.6|4033.8|4037.5|4034.7|4036.6|4033.8|16
1605303170000|2020-11-13 21:32:50|4037|4034.2|4037|4034.2|4037.5|4034.7|4037|4034.2|0
1605303180000|2020-11-13 21:33:00|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|0
1605303190000|2020-11-13 21:33:10|4037|4034.2|4037|4034.2|4037|4034.2|4037|4034.2|0
1605303200000|2020-11-13 21:33:20|4036|4033.2|4035.6|4032.8|4036|4033.2|4035.6|4032.8|17
1605303210000|2020-11-13 21:33:30|4036|4033.2|4036|4033.2|4036|4033.2|4035.6|4032.8|2
1605303220000|2020-11-13 21:33:40|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|5
1605303230000|2020-11-13 21:33:50|||||||||4
1605303240000|2020-11-13 21:34:00|4036.1|4033.3|4036.1|4033.3|4036.1|4033.3|4036.1|4033.3|1
1605303250000|2020-11-13 21:34:10|||||||||1
1605303260000|2020-11-13 21:34:20|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|0
1605303270000|2020-11-13 21:34:30|4035.6|4032.8|4036.5|4033.7|4036.5|4033.7|4035.6|4032.8|3
1605303280000|2020-11-13 21:34:40|||||||||1
1605303290000|2020-11-13 21:34:50|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|2
1605303300000|2020-11-13 21:35:00|||||||||2
1605303310000|2020-11-13 21:35:10|||||||||1
1605303330000|2020-11-13 21:35:30|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|1
1605303340000|2020-11-13 21:35:40|||||||||1
1605303350000|2020-11-13 21:35:50|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|0
1605303360000|2020-11-13 21:36:00|4037.1|4034.3|4036.6|4033.8|4037.1|4034.3|4036.6|4033.8|20
1605303370000|2020-11-13 21:36:10|||||||||1
1605303390000|2020-11-13 21:36:30|4037.1|4034.3|4037|4034.2|4037.1|4034.3|4036.5|4033.7|5
1605303410000|2020-11-13 21:36:50|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|0
1605303420000|2020-11-13 21:37:00|4037|4034.2|4036.1|4033.3|4037|4034.2|4035.6|4032.8|13
1605303430000|2020-11-13 21:37:10|4035.6|4032.8|4036.1|4033.3|4036.1|4033.3|4035.6|4032.8|2
1605303440000|2020-11-13 21:37:20|||||||||1
1605303460000|2020-11-13 21:37:40|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|3
1605303470000|2020-11-13 21:37:50|4037.2|4033.2|4037.1|4034.3|4037.5|4034.7|4036.7|4033.2|24
1605303480000|2020-11-13 21:38:00|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.5|4033.7|4
1605303500000|2020-11-13 21:38:20|4036.5|4033.7|4037.1|4034.3|4037.1|4034.3|4036.5|4033.7|10
1605303510000|2020-11-13 21:38:30|4036.5|4033.7|4037.5|4034.7|4037.5|4034.7|4036.5|4033.7|2
1605303520000|2020-11-13 21:38:40|4037.1|4034.3|4036.5|4033.7|4037.1|4034.3|4036.5|4033.7|16
1605303530000|2020-11-13 21:38:50|4036.6|4033.8|4037|4034.2|4037|4034.2|4036.5|4033.7|15
1605303550000|2020-11-13 21:39:10|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|0
1605303570000|2020-11-13 21:39:30|4036.3|4033.5|4035.5|4032.7|4036.3|4033.5|4035.5|4032.7|40
1605303590000|2020-11-13 21:39:50|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|4035.6|4032.8|5
1605303600000|2020-11-13 21:40:00|4036.5|4033.7|4036|4033.2|4036.5|4033.7|4036|4033.2|4
1605303610000|2020-11-13 21:40:10|4035.9|4033.1|4035.5|4032.7|4035.9|4033.1|4035.5|4032.7|6
1605303630000|2020-11-13 21:40:30|||||||||1
1605303640000|2020-11-13 21:40:40|||||||||1
1605303670000|2020-11-13 21:41:10|4036.5|4033.7|4036.1|4033.3|4036.5|4033.7|4036.1|4033.3|2
1605303690000|2020-11-13 21:41:30|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|4036.5|4033.7|23
1605303710000|2020-11-13 21:41:50|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|5
1605303720000|2020-11-13 21:42:00|||||||||2
1605303730000|2020-11-13 21:42:10|4037.1|4034.3|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|2
1605303740000|2020-11-13 21:42:20|4036.6|4033.8|4037.1|4034.3|4037.5|4034.7|4036.6|4033.8|15
1605303750000|2020-11-13 21:42:30|4037.5|4034.7|4037.6|4034.8|4037.6|4034.8|4037.5|4034.7|10
1605303760000|2020-11-13 21:42:40|||||||||18
1605303770000|2020-11-13 21:42:50|4038|4035.2|4038.1|4035.3|4038.1|4035.3|4037.6|4034.8|23
1605303780000|2020-11-13 21:43:00|4037.6|4034.8|4037.6|4034.8|4038.1|4035.3|4037.6|4034.8|4
1605303830000|2020-11-13 21:43:50|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|32
1605303840000|2020-11-13 21:44:00|4037.1|4034.3|4036.6|4033.8|4037.1|4034.3|4036.6|4033.8|0
1605303850000|2020-11-13 21:44:10|4037|4034.2|4037|4034.2|4037|4034.2|4037|4034.2|2
1605303860000|2020-11-13 21:44:20|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|2
1605303870000|2020-11-13 21:44:30|4037.5|4034.7|4037.1|4034.3|4037.6|4034.8|4037.1|4034.3|14
1605303890000|2020-11-13 21:44:50|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|3
1605303900000|2020-11-13 21:45:00|4036.6|4033.8|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|66
1605303910000|2020-11-13 21:45:10|4036.6|4033.8|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|0
1605303920000|2020-11-13 21:45:20|4036.6|4033.8|4036.6|4033.8|4037.1|4034.3|4036.6|4033.8|0
1605303930000|2020-11-13 21:45:30|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|1
1605303940000|2020-11-13 21:45:40|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|0
1605303950000|2020-11-13 21:45:50|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|2
1605303960000|2020-11-13 21:46:00|4037.1|4034.3|4037.5|4034.7|4037.5|4034.7|4036.6|4033.8|24
1605303980000|2020-11-13 21:46:20|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|0
1605304020000|2020-11-13 21:47:00|4037.5|4034.7|4037.5|4034.7|4037.6|4034.8|4037.1|4034.3|26
1605304030000|2020-11-13 21:47:10|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|4037.6|4034.8|1
1605304050000|2020-11-13 21:47:30|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|4037.5|4034.7|0
1605304060000|2020-11-13 21:47:40|4037.1|4034.3|4036.6|4033.8|4037.1|4034.3|4036.5|4033.7|8
1605304070000|2020-11-13 21:47:50|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|7
1605304080000|2020-11-13 21:48:00|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|0
1605304090000|2020-11-13 21:48:10|||||||||7
1605304100000|2020-11-13 21:48:20|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|4038.6|4035.8|51
1605304110000|2020-11-13 21:48:30|4038.5|4035.7|4038.5|4035.7|4038.5|4035.7|4037.6|4034.8|10
1605304120000|2020-11-13 21:48:40|||||||||2
1605304140000|2020-11-13 21:49:00|4038.1|4035.3|4036.5|4033.7|4038.1|4035.3|4036.5|4033.7|9
1605304150000|2020-11-13 21:49:10|4036.1|4033.3|4035.6|4032.8|4036.1|4033.3|4035.6|4032.8|129
1605304160000|2020-11-13 21:49:20|||||||||71
1605304170000|2020-11-13 21:49:30|4034.6|4031.8|4034.6|4031.8|4034.6|4031.8|4034.6|4031.8|10
1605304180000|2020-11-13 21:49:40|4034.5|4031.7|4032.5|4029.7|4034.5|4031.7|4032.5|4029.7|46
1605304190000|2020-11-13 21:49:50|4032.4|4029.6|4032.1|4029.3|4032.4|4029.6|4030.6|4027.8|64
1605304200000|2020-11-13 21:50:00|4032.6|4029.8|4035.1|4032.3|4035.1|4032.3|4032.1|4029.3|119
1605304210000|2020-11-13 21:50:10|4035.6|4032.8|4035.6|4032.8|4036.1|4033.3|4035.6|4032.8|15
1605304220000|2020-11-13 21:50:20|||||||||4
1605304230000|2020-11-13 21:50:30|4036.1|4033.3|4036.6|4033.8|4037.1|4034.3|4036.1|4033.3|17
1605304240000|2020-11-13 21:50:40|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|7
1605304250000|2020-11-13 21:50:50|4036.6|4033.8|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|72
1605304260000|2020-11-13 21:51:00|4036.5|4033.7|4037.1|4034.3|4037.1|4034.3|4036.5|4033.7|27
1605304270000|2020-11-13 21:51:10|4037|4034.2|4037.1|4034.3|4037.1|4034.3|4037|4034.2|6
1605304280000|2020-11-13 21:51:20|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|5
1605304300000|2020-11-13 21:51:40|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|1
1605304320000|2020-11-13 21:52:00|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|4036.6|4033.8|3
1605304330000|2020-11-13 21:52:10|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|2
1605304340000|2020-11-13 21:52:20|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|0
1605304350000|2020-11-13 21:52:30|||||||||1
1605304360000|2020-11-13 21:52:40|||||||||2
1605304370000|2020-11-13 21:52:50|4036.9|4034.1|4037.5|4034.7|4037.5|4034.7|4036.6|4033.8|6
1605304380000|2020-11-13 21:53:00|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|21
1605304390000|2020-11-13 21:53:10|||||||||20
1605304400000|2020-11-13 21:53:20|||||||||22
1605304410000|2020-11-13 21:53:30|||||||||1
1605304430000|2020-11-13 21:53:50|4037.6|4034.8|4037.1|4034.3|4037.6|4034.8|4037.1|4034.3|6
1605304440000|2020-11-13 21:54:00|4036.6|4033.8|4037.1|4034.3|4037.1|4034.3|4036.6|4033.8|3
1605304450000|2020-11-13 21:54:10|4036.6|4033.8|4037.2|4034.4|4037.2|4034.4|4036.6|4033.8|0
1605304460000|2020-11-13 21:54:20|4037.6|4034.8|4038.1|4035.3|4038.5|4035.7|4037.6|4034.8|5
1605304470000|2020-11-13 21:54:30|||||||||1
1605304480000|2020-11-13 21:54:40|||||||||9
1605304490000|2020-11-13 21:54:50|4038.5|4035.7|4038.1|4035.3|4038.5|4035.7|4038.1|4035.3|0
1605304500000|2020-11-13 21:55:00|4037.9|4035.1|4037.6|4034.8|4038.1|4035.3|4037.1|4034.3|76
1605304510000|2020-11-13 21:55:10|4038.1|4035.3|4037.5|4034.7|4038.1|4035.3|4037.5|4034.7|3
1605304520000|2020-11-13 21:55:20|4037.1|4034.3|4038.1|4035.3|4038.1|4035.3|4037.1|4034.3|10
1605304530000|2020-11-13 21:55:30|4037.6|4034.8|4038.1|4035.3|4038.1|4035.3|4037.6|4034.8|1
1605304540000|2020-11-13 21:55:40|||||||||10
1605304550000|2020-11-13 21:55:50|4037.6|4034.8|4038|4035.2|4038|4035.2|4037.6|4034.8|1
1605304560000|2020-11-13 21:56:00|||||||||46
1605304570000|2020-11-13 21:56:10|||||||||1
1605304580000|2020-11-13 21:56:20|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|4037.1|4034.3|2
1605304590000|2020-11-13 21:56:30|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|0
1605304600000|2020-11-13 21:56:40|||||||||21
1605304610000|2020-11-13 21:56:50|4037.6|4034.8|4035.2|4032.4|4037.6|4034.8|4035.2|4032.4|13
1605304620000|2020-11-13 21:57:00|4034.8|4032|4035.3|4032.5|4035.3|4032.5|4033.3|4030.5|41
1605304640000|2020-11-13 21:57:20|4035.8|4033|4035.8|4033|4035.8|4033|4035.8|4033|0
1605304650000|2020-11-13 21:57:30|4036.2|4033.4|4036.6|4033.8|4036.6|4033.8|4036.2|4033.4|3
1605304660000|2020-11-13 21:57:40|||||||||3
1605304680000|2020-11-13 21:58:00|||||||||4
1605304690000|2020-11-13 21:58:10|4037.5|4034.7|4037.1|4034.3|4037.5|4034.7|4037.1|4034.3|33
1605304700000|2020-11-13 21:58:20|4036.7|4033.9|4036.6|4033.8|4036.7|4033.9|4036.6|4033.8|2
1605304710000|2020-11-13 21:58:30|4036.7|4033.9|4036.7|4033.9|4037.1|4034.3|4036.7|4033.9|2
1605304720000|2020-11-13 21:58:40|4037.1|4034.3|4036.1|4033.3|4037.2|4034.3|4036.1|4032.8|13
1605304730000|2020-11-13 21:58:50|4036.2|4033.4|4036.2|4033.4|4036.2|4033.4|4036.1|4033.3|16
1605304740000|2020-11-13 21:59:00|4035.7|4032.9|4036.3|4033.5|4036.8|4033.5|4035.7|4032.4|8
1605304750000|2020-11-13 21:59:10|4036.2|4033.4|4035.8|4033|4036.2|4033.4|4035.8|4033|10
1605304760000|2020-11-13 21:59:20|4036.3|4033.5|4036.3|4033.5|4036.3|4033.5|4036.3|4033.5|13
1605304770000|2020-11-13 21:59:30|4036.7|4033.9|4036.6|4033.8|4036.7|4033.9|4036.6|4033.8|7
1605304780000|2020-11-13 21:59:40|4036.1|4033.3|4036.6|4033.8|4036.6|4033.8|4036.1|4033.3|8
1605304790000|2020-11-13 21:59:50|4037.2|4033.2|4036.4|4032.4|4037.2|4033.9|4036.4|4032.4|12
1605481200000|2020-11-15 23:00:00|4048.8|4046|4051.5|4047.5|4052|4048.2|4047.4|4044.6|79
1605481210000|2020-11-15 23:00:10|4051|4048.2|4056.8|4054|4056.8|4054|4051|4048.2|43
1605481220000|2020-11-15 23:00:20|4055.4|4052.6|4053.9|4051.1|4055.4|4052.6|4051.4|4048.6|74
1605481230000|2020-11-15 23:00:30|4054.4|4051.6|4052.8|4050|4054.8|4052|4052.8|4050|21
1605481240000|2020-11-15 23:00:40|4052.7|4049.9|4052.9|4050.1|4053.9|4051.1|4052.3|4049.5|11
1605481250000|2020-11-15 23:00:50|4053.4|4050.6|4051.9|4049.1|4053.4|4050.6|4051.9|4049.1|10
1605481260000|2020-11-15 23:01:00|4051.4|4048.6|4044.8|4042|4051.4|4048.6|4044.4|4041.6|73
1605481270000|2020-11-15 23:01:10|4044.4|4041.6|4043.5|4040.7|4044.4|4041.6|4041.9|4039.1|44
1605481280000|2020-11-15 23:01:20|4043.4|4040.6|4044.4|4041.6|4044.4|4041.6|4043.4|4040.6|7
1605481290000|2020-11-15 23:01:30|4043.9|4041.1|4043.9|4041.1|4044.4|4041.6|4043.9|4041.1|12
1605481300000|2020-11-15 23:01:40|4044.4|4041.6|4044.5|4041.7|4044.5|4041.7|4043.5|4040.7|10
1605481310000|2020-11-15 23:01:50|4044.4|4041.6|4043.9|4041.1|4044.4|4041.6|4043.4|4040.6|7
1605481320000|2020-11-15 23:02:00|4043.5|4040.7|4040.9|4038.1|4043.5|4040.7|4040.9|4038.1|46
1605481330000|2020-11-15 23:02:10|4040.5|4037.7|4040.9|4038.1|4040.9|4038.1|4039.5|4036.7|79
1605481340000|2020-11-15 23:02:20|4041|4038.2|4041.9|4039.1|4042.4|4039.6|4041|4038.2|18
1605481350000|2020-11-15 23:02:30|4042|4039.2|4043.4|4040.6|4043.5|4040.7|4042|4039.2|6
1605481360000|2020-11-15 23:02:40|4043.9|4041.1|4042.9|4040.1|4043.9|4041.1|4042.9|4040.1|8
1605481370000|2020-11-15 23:02:50|4043.4|4040.6|4042.9|4040.1|4043.4|4040.6|4042.9|4040.1|4
1605481380000|2020-11-15 23:03:00|4043|4040.2|4044.9|4042.1|4044.9|4042.1|4043|4040.2|5
1605481390000|2020-11-15 23:03:10|4045|4042.2|4044.5|4041.7|4045|4042.2|4044.5|4041.7|9
1605481400000|2020-11-15 23:03:20|4044.9|4042.1|4046.9|4044.1|4046.9|4044.1|4044.5|4041.7|20
1605481410000|2020-11-15 23:03:30|4047|4044.2|4048.4|4045.6|4050.4|4047.6|4047|4044.2|37
1605481420000|2020-11-15 23:03:40|4047.9|4045.1|4051|4048.2|4052.4|4049.6|4047.9|4045.1|33
1605481430000|2020-11-15 23:03:50|4051.4|4048.6|4055.4|4052.6|4055.4|4052.6|4049.9|4047.1|68
1605481440000|2020-11-15 23:04:00|4054.9|4052.1|4056.4|4053.6|4057.4|4054.6|4053.9|4051.1|57
1605481450000|2020-11-15 23:04:10|4056.9|4054.1|4058.4|4055.6|4058.4|4055.6|4055.9|4053.1|12
1605481460000|2020-11-15 23:04:20|4058.3|4055.5|4057.4|4054.6|4058.3|4055.5|4055.4|4052.6|50
1605481470000|2020-11-15 23:04:30|4057.9|4055.1|4056|4053.2|4057.9|4055.1|4056|4053.2|30
1605481480000|2020-11-15 23:04:40|4055.9|4053.1|4053.9|4051.1|4055.9|4053.1|4052.4|4049.6|24
1605481490000|2020-11-15 23:04:50|4052.9|4050.1|4052.4|4049.6|4052.9|4050.1|4052.4|4049.6|9
1605481500000|2020-11-15 23:05:00|4052.9|4050.1|4054.9|4052.1|4055.5|4052.7|4052.9|4050.1|12
1605481510000|2020-11-15 23:05:10|4054.5|4051.7|4057.9|4055.1|4057.9|4055.1|4054.5|4051.7|21
1605481520000|2020-11-15 23:05:20|4057.5|4054.7|4057.9|4055.1|4058.4|4055.6|4056.9|4054.1|22
1605481530000|2020-11-15 23:05:30|4058|4055.2|4057.9|4055.1|4058.9|4056.1|4057.9|4055.1|13
1605481540000|2020-11-15 23:05:40|4058.4|4055.6|4059.8|4057|4059.9|4057.1|4058|4055.2|12
1605481550000|2020-11-15 23:05:50|4059.4|4056.6|4059.9|4057.1|4060.4|4057.6|4059.4|4056.6|17
1605481560000|2020-11-15 23:06:00|4059.8|4057|4058.9|4056.1|4059.9|4057.1|4058.9|4056.1|19
1605481570000|2020-11-15 23:06:10|4058.5|4055.7|4059.4|4056.6|4059.4|4056.6|4058.4|4055.6|18
1605481580000|2020-11-15 23:06:20|4058.9|4056.1|4058.9|4056.1|4058.9|4056.1|4057.9|4055.1|4
1605481590000|2020-11-15 23:06:30|4058.8|4056|4062.9|4060.1|4062.9|4060.1|4057.9|4055.1|57
1605481600000|2020-11-15 23:06:40|4062.8|4060|4061.9|4059.1|4062.9|4060.1|4060.9|4058.1|19
1605481610000|2020-11-15 23:06:50|4061.4|4058.6|4060.9|4058.1|4061.4|4058.6|4059.9|4057.1|8
1605481620000|2020-11-15 23:07:00|4060|4057.2|4059.9|4057.1|4060.9|4058.1|4059.9|4057.1|5
1605481630000|2020-11-15 23:07:10|4060|4057.2|4059.5|4056.7|4060|4057.2|4058.9|4056.1|9
1605481640000|2020-11-15 23:07:20|4059|4056.2|4055.9|4053.1|4059|4056.2|4055.9|4053.1|29
1605481650000|2020-11-15 23:07:30|4056.4|4053.6|4056.4|4053.6|4056.4|4053.6|4054.9|4052.1|10
1605481660000|2020-11-15 23:07:40|4056|4053.2|4056.9|4054.1|4056.9|4054.1|4055.9|4053.1|16
1605481670000|2020-11-15 23:07:50|4056|4053.2|4056.9|4054.1|4056.9|4054.1|4055.9|4053.1|5
1605481680000|2020-11-15 23:08:00|4057.4|4054.6|4057.4|4054.6|4057.9|4055.1|4057|4054.2|5
1605481690000|2020-11-15 23:08:10|4056.9|4054.1|4057.9|4055.1|4057.9|4055.1|4056.9|4054.1|3
1605481700000|2020-11-15 23:08:20|4057.4|4054.6|4057.9|4055.1|4057.9|4055.1|4057.4|4054.6|6
1605481710000|2020-11-15 23:08:30|4058.5|4055.7|4058.9|4056.1|4058.9|4056.1|4058.5|4055.7|12
1605481720000|2020-11-15 23:08:40|4059|4056.2|4060.9|4058.1|4062|4059.2|4059|4056.2|57
1605481730000|2020-11-15 23:08:50|4061.4|4058.6|4058.9|4056.1|4061.9|4059.1|4058.9|4056.1|11
1605481740000|2020-11-15 23:09:00|4059|4056.2|4061.4|4058.6|4061.4|4058.6|4059|4056.2|12
1605481750000|2020-11-15 23:09:10|4059.9|4057.1|4058.9|4056.1|4059.9|4057.1|4058.9|4056.1|10
1605481760000|2020-11-15 23:09:20|4057.9|4055.1|4058.4|4055.6|4058.9|4056.1|4057.9|4055.1|3
1605481770000|2020-11-15 23:09:30|4058.9|4056.1|4057.9|4055.1|4058.9|4056.1|4057.9|4055.1|2
1605481780000|2020-11-15 23:09:40|4057.8|4055|4056.9|4054.1|4057.8|4055|4056.5|4053.7|14
1605481790000|2020-11-15 23:09:50|4055.9|4053.1|4055.9|4053.1|4056.4|4053.6|4055.4|4052.6|9
1605481800000|2020-11-15 23:10:00|4056.4|4053.6|4055.4|4052.6|4056.4|4053.6|4054.9|4052.1|3
1605481810000|2020-11-15 23:10:10|4054.9|4052.1|4056.9|4054.1|4056.9|4054.1|4054.9|4052.1|11
1605481820000|2020-11-15 23:10:20|4057.4|4054.6|4057|4054.2|4057.4|4054.6|4056.9|4054.1|3
1605481830000|2020-11-15 23:10:30|4056.9|4054.1|4057.4|4054.6|4057.4|4054.6|4056.9|4054.1|3
1605481840000|2020-11-15 23:10:40|4056.9|4054.1|4057.9|4055.1|4058.4|4055.6|4056.9|4054.1|14
1605481850000|2020-11-15 23:10:50|4057.8|4055|4057.9|4055.1|4058.4|4055.6|4056.9|4054.1|5
1605481860000|2020-11-15 23:11:00|4057.4|4054.6|4057.4|4054.6|4057.9|4055.1|4056.9|4054.1|1
1605481870000|2020-11-15 23:11:10|4057|4054.2|4056.9|4054.1|4057.4|4054.6|4056.9|4054.1|0
1605481880000|2020-11-15 23:11:20|||||||||1
1605481900000|2020-11-15 23:11:40|4057.4|4054.6|4056.4|4053.6|4057.4|4054.6|4055.4|4052.6|15
1605481910000|2020-11-15 23:11:50|4056.9|4054.1|4055.9|4053.1|4056.9|4054.1|4055.9|4053.1|2
1605481920000|2020-11-15 23:12:00|4056.4|4053.6|4055.9|4053.1|4056.9|4054.1|4055.9|4053.1|3
1605481930000|2020-11-15 23:12:10|||||||||2
1605481940000|2020-11-15 23:12:20|||||||||1
1605481950000|2020-11-15 23:12:30|||||||||3
1605481960000|2020-11-15 23:12:40|4056.9|4054.1|4056.9|4054.1|4056.9|4054.1|4056.9|4054.1|1
1605481970000|2020-11-15 23:12:50|4056.4|4053.6|4056.4|4053.6|4056.4|4053.6|4056.4|4053.6|4
1605481980000|2020-11-15 23:13:00|4056.5|4053.7|4057.9|4055.1|4057.9|4055.1|4056.5|4053.7|3
1605481990000|2020-11-15 23:13:10|4057.8|4055|4056.9|4054.1|4057.8|4055|4056.9|4054.1|5
1605482000000|2020-11-15 23:13:20|4057.4|4054.6|4056.9|4054.1|4057.4|4054.6|4056.9|4054.1|0
1605482010000|2020-11-15 23:13:30|4055.9|4053.1|4055.9|4053.1|4055.9|4053.1|4055.9|4053.1|1
1605482020000|2020-11-15 23:13:40|4055.4|4052.6|4055.4|4052.6|4055.4|4052.6|4055.4|4052.6|4
1605482030000|2020-11-15 23:13:50|4055.9|4053.1|4055.9|4053.1|4056.4|4053.6|4055.4|4052.6|3
1605482040000|2020-11-15 23:14:00|4056.4|4053.6|4056.4|4053.6|4056.4|4053.6|4055.9|4053.1|1
1605482050000|2020-11-15 23:14:10|4055.9|4053.1|4056.4|4053.6|4056.4|4053.6|4055.9|4053.1|2
1605482060000|2020-11-15 23:14:20|4055.9|4053.1|4055.9|4053.1|4056.4|4053.6|4055.9|4053.1|0
1605482070000|2020-11-15 23:14:30|4056.4|4053.6|4057.9|4055.1|4058.4|4055.6|4056.4|4053.6|13
1605482080000|2020-11-15 23:14:40|4058.4|4055.6|4058.9|4056.1|4059.9|4057.1|4058.4|4055.6|8
1605482090000|2020-11-15 23:14:50|4059.4|4056.6|4060.9|4058.1|4060.9|4058.1|4058.9|4056.1|8
1605482100000|2020-11-15 23:15:00|4059.9|4057.1|4060.4|4057.6|4061.9|4059.1|4059.9|4057.1|7
1605482110000|2020-11-15 23:15:10|4059.9|4057.1|4061.4|4058.6|4061.4|4058.6|4059.9|4057.1|1
1605482120000|2020-11-15 23:15:20|4060.9|4058.1|4060.4|4057.6|4060.9|4058.1|4060.4|4057.6|6
1605482130000|2020-11-15 23:15:30|4061.4|4058.6|4060.9|4058.1|4061.4|4058.6|4060.9|4058.1|4
1605482140000|2020-11-15 23:15:40|4060.8|4058|4060.8|4058|4060.8|4058|4060.8|4058|3
1605482150000|2020-11-15 23:15:50|4060.4|4057.6|4061.4|4058.6|4061.4|4058.6|4060.4|4057.6|2
1605482160000|2020-11-15 23:16:00|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|31
1605482170000|2020-11-15 23:16:10|4062.9|4060.1|4063.9|4061.1|4063.9|4061.1|4062.8|4060|28
1605482180000|2020-11-15 23:16:20|4064.4|4061.6|4063.9|4061.1|4064.4|4061.6|4063.4|4060.6|11
1605482190000|2020-11-15 23:16:30|4062.9|4060.1|4062.9|4060.1|4063.9|4061.1|4062.9|4060.1|7
1605482200000|2020-11-15 23:16:40|4062.4|4059.6|4063.4|4060.6|4063.4|4060.6|4062.4|4059.6|21
1605482210000|2020-11-15 23:16:50|4063.9|4061.1|4063.9|4061.1|4063.9|4061.1|4063.4|4060.6|4
1605482220000|2020-11-15 23:17:00|4063.4|4060.6|4062.9|4060.1|4063.9|4061.1|4062.9|4060.1|3
1605482230000|2020-11-15 23:17:10|4061.9|4059.1|4062.9|4060.1|4062.9|4060.1|4061.9|4059.1|2
1605482240000|2020-11-15 23:17:20|4062.4|4059.6|4061.4|4058.6|4062.9|4060.1|4061.4|4058.6|10
1605482250000|2020-11-15 23:17:30|||||||||2
1605482260000|2020-11-15 23:17:40|4060.4|4057.6|4059.9|4057.1|4060.4|4057.6|4059.4|4056.6|15
1605482270000|2020-11-15 23:17:50|4061.4|4058.6|4061.4|4058.6|4061.4|4058.6|4060.9|4058.1|4
1605482280000|2020-11-15 23:18:00|4060.9|4058.1|4060.9|4058.1|4061.9|4059.1|4060.9|4058.1|1
1605482290000|2020-11-15 23:18:10|4060.4|4057.6|4061.9|4059.1|4061.9|4059.1|4060.4|4057.6|7
1605482300000|2020-11-15 23:18:20|4060.9|4058.1|4061.9|4059.1|4061.9|4059.1|4060.9|4058.1|10
1605482310000|2020-11-15 23:18:30|4061.8|4059|4060.9|4058.1|4061.9|4059.1|4060.9|4058.1|2
1605482320000|2020-11-15 23:18:40|4061.4|4058.6|4060.9|4058.1|4061.4|4058.6|4060.9|4058.1|3
1605482330000|2020-11-15 23:18:50|4061.4|4058.6|4060.9|4058.1|4061.4|4058.6|4060.9|4058.1|3
1605482340000|2020-11-15 23:19:00|4061.4|4058.6|4060.9|4058.1|4061.5|4058.7|4060.9|4058.1|3
1605482350000|2020-11-15 23:19:10|4059.9|4057.1|4060.9|4058.1|4060.9|4058.1|4059.9|4057.1|8
1605482360000|2020-11-15 23:19:20|4061|4058.2|4061.4|4058.6|4061.4|4058.6|4061|4058.2|5
1605482370000|2020-11-15 23:19:30|4061|4058.2|4061.9|4059.1|4061.9|4059.1|4060.9|4058.1|3
1605482380000|2020-11-15 23:19:40|4062|4059.2|4062.9|4060.1|4062.9|4060.1|4062|4059.2|3
1605482390000|2020-11-15 23:19:50|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|2
1605482400000|2020-11-15 23:20:00|4062|4059.2|4061.9|4059.1|4062.9|4060.1|4061.9|4059.1|6
1605482410000|2020-11-15 23:20:10|4062.9|4060.1|4061.9|4059.1|4062.9|4060.1|4061.9|4059.1|4
1605482420000|2020-11-15 23:20:20|||||||||2
1605482430000|2020-11-15 23:20:30|4062.4|4059.6|4062.4|4059.6|4062.4|4059.6|4062.4|4059.6|0
1605482440000|2020-11-15 23:20:40|4061.9|4059.1|4061.9|4059.1|4061.9|4059.1|4061|4058.2|3
1605482450000|2020-11-15 23:20:50|4062.4|4059.6|4062.9|4060.1|4062.9|4060.1|4061.9|4059.1|5
1605482460000|2020-11-15 23:21:00|4063.4|4060.6|4062.9|4060.1|4063.4|4060.6|4061.9|4059.1|6
1605482470000|2020-11-15 23:21:10|4063.4|4060.6|4062.9|4060.1|4063.4|4060.6|4062.9|4060.1|4
1605482480000|2020-11-15 23:21:20|4063.4|4060.6|4062.9|4060.1|4063.4|4060.6|4062.4|4059.6|5
1605482490000|2020-11-15 23:21:30|4063|4060.2|4062|4059.2|4063|4060.2|4061.9|4059.1|6
1605482500000|2020-11-15 23:21:40|4062.9|4060.1|4062.9|4060.1|4062.9|4060.1|4062.9|4060.1|0
1605482520000|2020-11-15 23:22:00|4063.8|4061|4062.9|4060.1|4063.8|4061|4062.9|4060.1|10
1605482530000|2020-11-15 23:22:10|4064.3|4061.5|4065.9|4063.1|4066.4|4063.6|4063.9|4061.1|28
1605482540000|2020-11-15 23:22:20|4064.9|4062.1|4064.9|4062.1|4064.9|4062.1|4063.9|4061.1|4
1605482550000|2020-11-15 23:22:30|4065|4062.2|4068.9|4066.1|4068.9|4066.1|4065|4062.2|109
1605482560000|2020-11-15 23:22:40|4068.4|4065.6|4068.9|4066.1|4069.9|4067.1|4067.9|4065.1|31
1605482570000|2020-11-15 23:22:50|4069.2|4066.4|4072.9|4070.1|4072.9|4070.1|4069.2|4066.4|168
1605482580000|2020-11-15 23:23:00|4072.4|4069.6|4070.4|4067.6|4072.4|4069.6|4070.4|4067.6|16
1605482590000|2020-11-15 23:23:10|4069.9|4067.1|4068.9|4066.1|4070.4|4067.6|4068.4|4065.6|13
1605482600000|2020-11-15 23:23:20|4068|4065.2|4068.5|4065.7|4068.9|4066.1|4068|4065.2|2
1605482610000|2020-11-15 23:23:30|4069|4066.2|4067.5|4064.7|4069|4066.2|4067.5|4064.7|7
1605482620000|2020-11-15 23:23:40|4067.4|4064.6|4067.4|4064.6|4067.4|4064.6|4067.4|4064.6|4
1605482630000|2020-11-15 23:23:50|4066.9|4064.1|4065.9|4063.1|4067.5|4064.7|4065.9|4063.1|6
1605482640000|2020-11-15 23:24:00|4066.5|4063.7|4066.5|4063.7|4066.9|4064.1|4065.9|4063.1|8
1605482650000|2020-11-15 23:24:10|4066.4|4063.6|4066|4063.2|4066.4|4063.6|4066|4063.2|1
1605482660000|2020-11-15 23:24:20|4066.5|4063.7|4066.5|4063.7|4066.9|4064.1|4066|4063.2|5
1605482670000|2020-11-15 23:24:30|4066|4063.2|4065.9|4063.1|4066|4063.2|4065.9|4063.1|6
1605482680000|2020-11-15 23:24:40|4066.5|4063.7|4065.9|4063.1|4066.5|4063.7|4065.9|4063.1|2
1605482690000|2020-11-15 23:24:50|4066.4|4063.6|4065.9|4063.1|4066.4|4063.6|4065|4062.2|5
1605482700000|2020-11-15 23:25:00|4065|4062.2|4065.9|4063.1|4066.8|4064|4065|4062.2|8
1605482710000|2020-11-15 23:25:10|4066.4|4063.6|4064.9|4062.1|4066.4|4063.6|4064.9|4062.1|2
1605482720000|2020-11-15 23:25:20|4064.4|4061.6|4064.5|4061.7|4064.5|4061.7|4064.4|4061.6|7
1605482730000|2020-11-15 23:25:30|4064.4|4061.6|4063.9|4061.1|4064.4|4061.6|4063.5|4060.7|2
1605482740000|2020-11-15 23:25:40|||||||||2
1605482750000|2020-11-15 23:25:50|4063.4|4060.6|4062.9|4060.1|4063.4|4060.6|4062.5|4059.7|5
1605482760000|2020-11-15 23:26:00|4063.5|4060.7|4063.9|4061.1|4063.9|4061.1|4062.9|4060.1|11
1605482780000|2020-11-15 23:26:20|||||||||1
1605482790000|2020-11-15 23:26:30|||||||||2
1605482810000|2020-11-15 23:26:50|4064.4|4061.6|4062.9|4060.1|4064.4|4061.6|4062.9|4060.1|5
1605482830000|2020-11-15 23:27:10|||||||||5
1605482860000|2020-11-15 23:27:40|||||||||1
1605482870000|2020-11-15 23:27:50|4063|4060.2|4062.9|4060.1|4063.4|4060.6|4062.9|4060.1|0
1605482880000|2020-11-15 23:28:00|||||||||2
1605482890000|2020-11-15 23:28:10|4063|4060.2|4061.9|4059.1|4063|4060.2|4061.9|4059.1|11
1605482900000|2020-11-15 23:28:20|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|4061.5|4058.7|5
1605482910000|2020-11-15 23:28:30|||||||||3
1605482920000|2020-11-15 23:28:40|4061.9|4059.1|4061.5|4058.7|4062.4|4059.6|4061.5|4058.7|5
1605482940000|2020-11-15 23:29:00|4061.9|4059.1|4062.5|4059.7|4062.5|4059.7|4061.5|4058.7|4
1605482950000|2020-11-15 23:29:10|4062.4|4059.6|4061.9|4059.1|4062.4|4059.6|4061.9|4059.1|6
1605482960000|2020-11-15 23:29:20|4061.5|4058.7|4060.9|4058.1|4061.5|4058.7|4060.9|4058.1|5
1605482970000|2020-11-15 23:29:30|4061|4058.2|4060.9|4058.1|4061.5|4058.7|4060.9|4058.1|3
1605482980000|2020-11-15 23:29:40|||||||||1
1605482990000|2020-11-15 23:29:50|4061.4|4058.6|4060.9|4058.1|4061.4|4058.6|4060.9|4058.1|0
1605483000000|2020-11-15 23:30:00|4061.5|4058.7|4065.9|4063.1|4065.9|4063.1|4061.5|4058.7|26
1605483010000|2020-11-15 23:30:10|4066.4|4063.6|4065.5|4062.7|4066.4|4063.6|4065.5|4062.7|5
1605483020000|2020-11-15 23:30:20|4064.9|4062.1|4064.9|4062.1|4064.9|4062.1|4064.5|4061.7|5
1605483030000|2020-11-15 23:30:30|4064|4061.2|4064|4061.2|4064|4061.2|4064|4061.2|4
1605483050000|2020-11-15 23:30:50|4064.5|4061.7|4064.5|4061.7|4065.5|4062.7|4064.5|4061.7|3
1605483060000|2020-11-15 23:31:00|4064.9|4062.1|4064.9|4062.1|4065.4|4062.6|4064.9|4062.1|1
1605483070000|2020-11-15 23:31:10|4064.5|4061.7|4064.9|4062.1|4064.9|4062.1|4064.5|4061.7|3
1605483080000|2020-11-15 23:31:20|||||||||1
1605483090000|2020-11-15 23:31:30|4064.5|4061.7|4064|4061.2|4064.5|4061.7|4063.9|4061.1|5
1605483100000|2020-11-15 23:31:40|4064.5|4061.7|4064|4061.2|4064.5|4061.7|4064|4061.2|6
1605483110000|2020-11-15 23:31:50|4064.5|4061.7|4065.5|4062.7|4065.5|4062.7|4064.5|4061.7|1
1605483120000|2020-11-15 23:32:00|4065.4|4062.6|4065|4062.2|4065.4|4062.6|4065|4062.2|1
1605483130000|2020-11-15 23:32:10|4064.9|4062.1|4065.9|4063.1|4065.9|4063.1|4064.9|4062.1|1
1605483140000|2020-11-15 23:32:20|4064.9|4062.1|4065|4062.2|4065|4062.2|4064.9|4062.1|4
1605483150000|2020-11-15 23:32:30|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|4064.5|4061.7|0
1605483160000|2020-11-15 23:32:40|4064.9|4062.1|4064.9|4062.1|4064.9|4062.1|4064.9|4062.1|0
1605483170000|2020-11-15 23:32:50|4064.5|4061.7|4064.9|4062.1|4064.9|4062.1|4063.5|4060.7|6
1605483190000|2020-11-15 23:33:10|4065.5|4062.7|4064.9|4062.1|4065.5|4062.7|4064.9|4062.1|4
1605483210000|2020-11-15 23:33:30|4064.5|4061.7|4064.9|4062.1|4064.9|4062.1|4064.5|4061.7|0
1605483220000|2020-11-15 23:33:40|4064.5|4061.7|4065.9|4063.1|4065.9|4063.1|4063.9|4061.1|8
1605483230000|2020-11-15 23:33:50|||||||||2
1605483240000|2020-11-15 23:34:00|||||||||2
1605483250000|2020-11-15 23:34:10|4066|4063.2|4066|4063.2|4066|4063.2|4066|4063.2|1
1605483260000|2020-11-15 23:34:20|4065.9|4063.1|4066|4063.2|4066|4063.2|4065.9|4063.1|1
1605483270000|2020-11-15 23:34:30|4066.5|4063.7|4066.9|4064.1|4066.9|4064.1|4065.9|4063.1|7
1605483280000|2020-11-15 23:34:40|4067|4064.2|4067.9|4065.1|4067.9|4065.1|4067|4064.2|2
1605483320000|2020-11-15 23:35:20|4068|4065.2|4068.5|4065.7|4068.5|4065.7|4067.9|4065.1|10
1605483330000|2020-11-15 23:35:30|4068.4|4065.6|4067.9|4065.1|4068.4|4065.6|4067.5|4064.7|2
1605483340000|2020-11-15 23:35:40|||||||||1
1605483360000|2020-11-15 23:36:00|||||||||2
1605483380000|2020-11-15 23:36:20|||||||||1
1605483400000|2020-11-15 23:36:40|||||||||2
1605483410000|2020-11-15 23:36:50|||||||||6
1605483420000|2020-11-15 23:37:00|4067.5|4064.7|4067.5|4064.7|4068|4065.2|4067.5|4064.7|3
1605483430000|2020-11-15 23:37:10|4067.4|4064.6|4067.5|4064.7|4067.5|4064.7|4067|4064.2|7
1605483450000|2020-11-15 23:37:30|4067.4|4064.6|4067.5|4064.7|4067.5|4064.7|4067|4064.2|1
1605483460000|2020-11-15 23:37:40|4067|4064.2|4067.5|4064.7|4067.5|4064.7|4067|4064.2|2
1605483470000|2020-11-15 23:37:50|||||||||1
1605483480000|2020-11-15 23:38:00|4067|4064.2|4067.5|4064.7|4067.5|4064.7|4067|4064.2|7
1605483490000|2020-11-15 23:38:10|4067.4|4064.6|4067.5|4064.7|4067.5|4064.7|4067|4064.2|9
1605483500000|2020-11-15 23:38:20|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4068.4|4065.6|2
1605483510000|2020-11-15 23:38:30|4068.4|4065.6|4069.5|4066.7|4069.9|4067.1|4068.4|4065.6|8
1605483520000|2020-11-15 23:38:40|4069.4|4066.6|4068|4065.2|4069.4|4066.6|4067.9|4065.1|11
1605483530000|2020-11-15 23:38:50|4067.9|4065.1|4068.4|4065.6|4068.4|4065.6|4067.9|4065.1|0
1605483540000|2020-11-15 23:39:00|4067.9|4065.1|4066.9|4064.1|4067.9|4065.1|4066.9|4064.1|1
1605483550000|2020-11-15 23:39:10|4067|4064.2|4066.9|4064.1|4067|4064.2|4066.9|4064.1|2
1605483570000|2020-11-15 23:39:30|4067.5|4064.7|4067|4064.2|4067.5|4064.7|4067|4064.2|4
1605483580000|2020-11-15 23:39:40|4067.5|4064.7|4066.9|4064.1|4067.5|4064.7|4066.9|4064.1|6
1605483590000|2020-11-15 23:39:50|4066.5|4063.7|4067|4064.2|4067|4064.2|4066.5|4063.7|0
1605483600000|2020-11-15 23:40:00|4067.5|4064.7|4067.5|4064.7|4067.9|4065.1|4067.5|4064.7|2
1605483610000|2020-11-15 23:40:10|||||||||2
1605483620000|2020-11-15 23:40:20|4068|4065.2|4067.9|4065.1|4068.4|4065.6|4067.9|4065.1|10
1605483630000|2020-11-15 23:40:30|4067.5|4064.7|4067.9|4065.1|4067.9|4065.1|4067.5|4064.7|1
1605483640000|2020-11-15 23:40:40|4067.5|4064.7|4067.5|4064.7|4067.9|4065.1|4067.5|4064.7|1
1605483650000|2020-11-15 23:40:50|4067.6|4064.8|4068.5|4065.7|4068.5|4065.7|4067.6|4064.8|9
1605483660000|2020-11-15 23:41:00|4067.5|4064.7|4067|4064.2|4067.5|4064.7|4067|4064.2|12
1605483670000|2020-11-15 23:41:10|4066.9|4064.1|4066.9|4064.1|4067|4064.2|4066.9|4064.1|0
1605483680000|2020-11-15 23:41:20|4066.5|4063.7|4066.9|4064.1|4066.9|4064.1|4066.5|4063.7|2
1605483690000|2020-11-15 23:41:30|4067|4064.2|4067.5|4064.7|4067.5|4064.7|4067|4064.2|3
1605483700000|2020-11-15 23:41:40|4067.9|4065.1|4067.9|4065.1|4068.5|4065.7|4067.5|4064.7|9
1605483720000|2020-11-15 23:42:00|||||||||1
1605483730000|2020-11-15 23:42:10|||||||||3
1605483750000|2020-11-15 23:42:30|4068|4065.2|4069.5|4066.7|4069.5|4066.7|4068|4065.2|14
1605483760000|2020-11-15 23:42:40|4069.4|4066.6|4068.5|4065.7|4069.4|4066.6|4068.4|4065.6|7
1605483770000|2020-11-15 23:42:50|4068.9|4066.1|4068.9|4066.1|4068.9|4066.1|4068.9|4066.1|0
1605483780000|2020-11-15 23:43:00|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|0
1605483790000|2020-11-15 23:43:10|4067.9|4065.1|4067.9|4065.1|4068|4065.2|4067.9|4065.1|1
1605483800000|2020-11-15 23:43:20|4068|4065.2|4068|4065.2|4068|4065.2|4068|4065.2|2
1605483810000|2020-11-15 23:43:30|4068.4|4065.6|4068|4065.2|4068.9|4066.1|4067.9|4065.1|6
1605483820000|2020-11-15 23:43:40|4068.4|4065.6|4067.9|4065.1|4068.4|4065.6|4067.9|4065.1|2
1605483830000|2020-11-15 23:43:50|4068|4065.2|4068.9|4066.1|4068.9|4066.1|4067.9|4065.1|3
1605483840000|2020-11-15 23:44:00|4069.9|4067.1|4069.9|4067.1|4070|4067.2|4069.5|4066.7|10
1605483850000|2020-11-15 23:44:10|||||||||2
1605483860000|2020-11-15 23:44:20|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|0
1605483870000|2020-11-15 23:44:30|4069.4|4066.6|4069|4066.2|4069.9|4067.1|4068.9|4066.1|6
1605483880000|2020-11-15 23:44:40|4068.9|4066.1|4069.5|4066.7|4069.9|4067.1|4068.9|4066.1|0
1605483890000|2020-11-15 23:44:50|4068.9|4066.1|4068.5|4065.7|4068.9|4066.1|4068.5|4065.7|3
1605483900000|2020-11-15 23:45:00|4068.9|4066.1|4069.5|4066.7|4069.5|4066.7|4068.9|4066.1|5
1605483910000|2020-11-15 23:45:10|4069.4|4066.6|4068.9|4066.1|4069.4|4066.6|4068.9|4066.1|5
1605483920000|2020-11-15 23:45:20|4068.5|4065.7|4069.9|4067.1|4069.9|4067.1|4068.5|4065.7|16
1605483930000|2020-11-15 23:45:30|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|0
1605483940000|2020-11-15 23:45:40|4069.9|4067.1|4069.5|4066.7|4069.9|4067.1|4069.5|4066.7|1
1605483950000|2020-11-15 23:45:50|||||||||1
1605483960000|2020-11-15 23:46:00|4068.5|4065.7|4068.4|4065.6|4068.5|4065.7|4067.5|4064.7|7
1605483970000|2020-11-15 23:46:10|4068|4065.2|4068|4065.2|4068.5|4065.7|4067.9|4065.1|3
1605483980000|2020-11-15 23:46:20|4068.5|4065.7|4068|4065.2|4068.5|4065.7|4067.9|4065.1|1
1605483990000|2020-11-15 23:46:30|4067.9|4065.1|4068.9|4066.1|4069|4066.2|4067.9|4065.1|6
1605484000000|2020-11-15 23:46:40|||||||||2
1605484010000|2020-11-15 23:46:50|||||||||2
1605484020000|2020-11-15 23:47:00|4069|4066.2|4068.5|4065.7|4069|4066.2|4068.4|4065.6|3
1605484030000|2020-11-15 23:47:10|4068.4|4065.6|4068|4065.2|4068.4|4065.6|4067.9|4065.1|4
1605484040000|2020-11-15 23:47:20|4067.9|4065.1|4067.9|4065.1|4068.4|4065.6|4067.9|4065.1|1
1605484050000|2020-11-15 23:47:30|4068|4065.2|4068|4065.2|4068.5|4065.7|4068|4065.2|2
1605484060000|2020-11-15 23:47:40|4067.9|4065.1|4067.9|4065.1|4068|4065.2|4067.9|4065.1|0
1605484070000|2020-11-15 23:47:50|4067.5|4064.7|4067.9|4065.1|4067.9|4065.1|4067.5|4064.7|8
1605484080000|2020-11-15 23:48:00|4068|4065.2|4068|4065.2|4068|4065.2|4068|4065.2|0
1605484090000|2020-11-15 23:48:10|4068.9|4066.1|4068.9|4066.1|4068.9|4066.1|4068|4065.2|9
1605484110000|2020-11-15 23:48:30|4069|4066.2|4069|4066.2|4069|4066.2|4068.9|4066.1|5
1605484120000|2020-11-15 23:48:40|4068.9|4066.1|4068.9|4066.1|4069|4066.2|4068.5|4065.7|3
1605484130000|2020-11-15 23:48:50|4068.5|4065.7|4068.9|4066.1|4068.9|4066.1|4068.5|4065.7|5
1605484140000|2020-11-15 23:49:00|4069|4066.2|4069.9|4067.1|4069.9|4067.1|4069|4066.2|0
1605484150000|2020-11-15 23:49:10|4069.4|4066.6|4068.9|4066.1|4069.9|4067.1|4068.9|4066.1|17
1605484160000|2020-11-15 23:49:20|||||||||1
1605484170000|2020-11-15 23:49:30|4068.5|4065.7|4068|4065.2|4068.5|4065.7|4067.9|4065.1|10
1605484180000|2020-11-15 23:49:40|4067.9|4065.1|4068.5|4065.7|4068.5|4065.7|4067.9|4065.1|2
1605484200000|2020-11-15 23:50:00|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4067.9|4065.1|17
1605484210000|2020-11-15 23:50:10|4068.9|4066.1|4068.9|4066.1|4069.5|4066.7|4068.9|4066.1|44
1605484220000|2020-11-15 23:50:20|4069|4066.2|4069.5|4066.7|4069.5|4066.7|4068.9|4066.1|3
1605484230000|2020-11-15 23:50:30|4069.4|4066.6|4069.5|4066.7|4069.5|4066.7|4069.4|4066.6|2
1605484240000|2020-11-15 23:50:40|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|3
1605484250000|2020-11-15 23:50:50|4069.5|4066.7|4069.4|4066.6|4069.5|4066.7|4068.9|4066.1|3
1605484270000|2020-11-15 23:51:10|4069.5|4066.7|4068.9|4066.1|4069.5|4066.7|4068.9|4066.1|1
1605484290000|2020-11-15 23:51:30|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|4069.5|4066.7|5
1605484300000|2020-11-15 23:51:40|||||||||3
1605484320000|2020-11-15 23:52:00|4068.9|4066.1|4069|4066.2|4069|4066.2|4068.9|4066.1|24
1605484330000|2020-11-15 23:52:10|4068.9|4066.1|4068.5|4065.7|4068.9|4066.1|4068.5|4065.7|3
1605484340000|2020-11-15 23:52:20|4068.9|4066.1|4068.9|4066.1|4068.9|4066.1|4068.5|4065.7|0
1605484350000|2020-11-15 23:52:30|4068.5|4065.7|4068.9|4066.1|4068.9|4066.1|4068.5|4065.7|1
1605484370000|2020-11-15 23:52:50|4068.5|4065.7|4067.9|4065.1|4068.5|4065.7|4067.5|4064.7|5
1605484390000|2020-11-15 23:53:10|4067.5|4064.7|4067.4|4064.6|4067.9|4065.1|4067.4|4064.6|11
1605484400000|2020-11-15 23:53:20|4067.9|4065.1|4067.9|4065.1|4067.9|4065.1|4067.9|4065.1|2
1605484410000|2020-11-15 23:53:30|||||||||1
1605484420000|2020-11-15 23:53:40|||||||||1
1605484440000|2020-11-15 23:54:00|4068.4|4065.6|4068.9|4066.1|4068.9|4066.1|4068.4|4065.6|1
1605484450000|2020-11-15 23:54:10|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4067.9|4065.1|2
1605484460000|2020-11-15 23:54:20|4068.4|4065.6|4068.9|4066.1|4068.9|4066.1|4068.4|4065.6|4
1605484470000|2020-11-15 23:54:30|4068.8|4066|4068.4|4065.6|4068.8|4066|4068.4|4065.6|7
1605484480000|2020-11-15 23:54:40|4068.5|4065.7|4068.4|4065.6|4068.9|4066.1|4067.9|4065.1|4
1605484490000|2020-11-15 23:54:50|4068.9|4066.1|4068.9|4066.1|4068.9|4066.1|4068.9|4066.1|1
1605484510000|2020-11-15 23:55:10|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|1
1605484520000|2020-11-15 23:55:20|4069.5|4066.7|4071.5|4068.7|4071.5|4068.7|4069|4066.2|36
1605484530000|2020-11-15 23:55:30|4072.5|4069.7|4073.4|4070.6|4074.4|4071.6|4072.5|4069.7|65
1605484540000|2020-11-15 23:55:40|4072.9|4070.1|4073.9|4071.1|4073.9|4071.1|4071.9|4069.1|10
1605484550000|2020-11-15 23:55:50|4074|4071.2|4074.9|4072.1|4075.4|4072.6|4074|4071.2|21
1605484560000|2020-11-15 23:56:00|4075|4072.2|4074.5|4071.7|4075.9|4073.1|4074.5|4071.7|38
1605484570000|2020-11-15 23:56:10|4075|4072.2|4075.9|4073.1|4076.1|4073.2|4074.9|4072.1|52
1605484580000|2020-11-15 23:56:20|||||||||4
1605484590000|2020-11-15 23:56:30|4076|4073.2|4075.9|4073.1|4076|4073.2|4075.9|4073.1|5
1605484600000|2020-11-15 23:56:40|4074.9|4072.1|4075|4072.2|4075|4072.2|4074.9|4072.1|21
1605484610000|2020-11-15 23:56:50|4074.9|4072.1|4075.9|4073.1|4075.9|4073.1|4074.5|4071.7|31
1605484620000|2020-11-15 23:57:00|4075.5|4072.7|4074.9|4072.1|4075.5|4072.7|4074.5|4071.7|21
1605484630000|2020-11-15 23:57:10|4075.5|4072.7|4075.9|4073.1|4076.4|4073.6|4075.5|4072.7|20
1605484640000|2020-11-15 23:57:20|4076.5|4073.7|4075.9|4073.1|4076.5|4073.7|4075.9|4073.1|18
1605484650000|2020-11-15 23:57:30|4075.5|4072.7|4075.9|4073.1|4075.9|4073.1|4075.5|4072.7|0
1605484660000|2020-11-15 23:57:40|||||||||1
1605484670000|2020-11-15 23:57:50|4075.5|4072.7|4075.5|4072.7|4075.5|4072.7|4075.5|4072.7|3
1605484680000|2020-11-15 23:58:00|4075.9|4073.1|4075.5|4072.7|4075.9|4073.1|4075.5|4072.7|0
1605484690000|2020-11-15 23:58:10|4075|4072.2|4074.9|4072.1|4075|4072.2|4074.5|4071.7|29
1605484700000|2020-11-15 23:58:20|||||||||2
1605484710000|2020-11-15 23:58:30|4075.5|4072.7|4074.9|4072.1|4075.5|4072.7|4074.9|4072.1|7
1605484720000|2020-11-15 23:58:40|4074.5|4071.7|4074.5|4071.7|4074.5|4071.7|4074.5|4071.7|18
1605484730000|2020-11-15 23:58:50|4075.5|4072.7|4075.5|4072.7|4075.5|4072.7|4075.5|4072.7|15
1605484740000|2020-11-15 23:59:00|4075.9|4073.1|4075|4072.2|4075.9|4073.1|4074.9|4072.1|20
1605484750000|2020-11-15 23:59:10|4075.5|4072.7|4074.9|4072.1|4075.5|4072.7|4074.9|4072.1|5
1605484760000|2020-11-15 23:59:20|4074.5|4071.7|4074.5|4071.7|4074.5|4071.7|4074.5|4071.7|0
1605484770000|2020-11-15 23:59:30|4074.9|4072.1|4071.9|4069.1|4074.9|4072.1|4071.9|4069.1|33
1605484780000|2020-11-15 23:59:40|4072|4069.2|4072.9|4070.1|4072.9|4070.1|4071.9|4069.1|8
1605484790000|2020-11-15 23:59:50|4073.5|4070.7|4072.5|4069.7|4073.5|4070.7|4072|4069.2|18
1605484800000|2020-11-16 00:00:00|4072.4|4069.6|4072.9|4070.1|4073.5|4070.7|4071.9|4069.1|41
1605484810000|2020-11-16 00:00:10|4073.9|4071.1|4074.9|4072.1|4075.9|4073.1|4073.9|4071.1|36
1605484820000|2020-11-16 00:00:20|4074.5|4071.7|4074.9|4072.1|4074.9|4072.1|4073.9|4071.1|17
1605484830000|2020-11-16 00:00:30|4075|4072.2|4074.9|4072.1|4075.5|4072.7|4074.9|4072.1|19
1605484840000|2020-11-16 00:00:40|4074.5|4071.7|4074.9|4072.1|4074.9|4072.1|4073.9|4071.1|11
1605484850000|2020-11-16 00:00:50|4075.4|4072.6|4073.9|4071.1|4075.4|4072.6|4073.5|4070.7|38
1605484860000|2020-11-16 00:01:00|4074.4|4071.6|4073.9|4071.1|4074.4|4071.6|4073.5|4070.7|5
1605484870000|2020-11-16 00:01:10|4073.5|4070.7|4073.4|4070.6|4073.9|4071.1|4073.4|4070.6|18
1605484880000|2020-11-16 00:01:20|4073.5|4070.7|4071.9|4069.1|4074.4|4071.6|4071.9|4069.1|18
1605484890000|2020-11-16 00:01:30|4072.4|4069.6|4071.9|4069.1|4072.9|4070.1|4071.9|4069.1|13
1605484900000|2020-11-16 00:01:40|4071.5|4068.7|4071.9|4069.1|4072.9|4070.1|4071.5|4068.7|7
1605484910000|2020-11-16 00:01:50|4071.5|4068.7|4071.5|4068.7|4071.5|4068.7|4070.9|4068.1|14
1605484920000|2020-11-16 00:02:00|4071.9|4069.1|4073.9|4071.1|4073.9|4071.1|4071.9|4069.1|17
1605484930000|2020-11-16 00:02:10|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|5
1605484940000|2020-11-16 00:02:20|4073.9|4071.1|4074.4|4071.6|4074.4|4071.6|4073.9|4071.1|9
1605484950000|2020-11-16 00:02:30|4074.5|4071.7|4075.9|4073.1|4075.9|4073.1|4074.5|4071.7|10
1605484960000|2020-11-16 00:02:40|4075.5|4072.7|4075.9|4073.1|4076.4|4073.6|4074.9|4072.1|11
1605484970000|2020-11-16 00:02:50|4076.9|4074.1|4076.9|4074.1|4077.4|4074.6|4076.9|4074.1|62
1605484980000|2020-11-16 00:03:00|4077|4074.2|4076.9|4074.1|4077.5|4074.7|4076.9|4074.1|42
1605484990000|2020-11-16 00:03:10|4076.4|4073.6|4075.9|4073.1|4076.4|4073.6|4074.9|4072.1|23
1605485000000|2020-11-16 00:03:20|4076.4|4073.6|4075.9|4073.1|4076.4|4073.6|4075.9|4073.1|4
1605485010000|2020-11-16 00:03:30|4075|4072.2|4074.9|4072.1|4075.9|4073.1|4074.4|4071.6|28
1605485020000|2020-11-16 00:03:40|4074.4|4071.6|4075.9|4073.1|4076.4|4073.6|4074.4|4071.6|43
1605485030000|2020-11-16 00:03:50|||||||||2
1605485040000|2020-11-16 00:04:00|4075.5|4072.7|4075.9|4073.1|4075.9|4073.1|4075.5|4072.7|1
1605485050000|2020-11-16 00:04:10|4075.8|4073|4074.9|4072.1|4075.8|4073|4074.9|4072.1|4
1605485060000|2020-11-16 00:04:20|4074.8|4072|4074.9|4072.1|4074.9|4072.1|4074.4|4071.6|10
1605485070000|2020-11-16 00:04:30|4075.4|4072.6|4074.9|4072.1|4075.4|4072.6|4074.9|4072.1|2
1605485080000|2020-11-16 00:04:40|4074.5|4071.7|4074.9|4072.1|4074.9|4072.1|4074.4|4071.6|5
1605485090000|2020-11-16 00:04:50|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|2
1605485100000|2020-11-16 00:05:00|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|1
1605485110000|2020-11-16 00:05:10|||||||||2
1605485130000|2020-11-16 00:05:30|4074.5|4071.7|4074.4|4071.6|4074.5|4071.7|4074.4|4071.6|2
1605485140000|2020-11-16 00:05:40|4073.9|4071.1|4074.4|4071.6|4074.4|4071.6|4073.9|4071.1|0
1605485150000|2020-11-16 00:05:50|||||||||1
1605485170000|2020-11-16 00:06:10|4074.5|4071.7|4074.4|4071.6|4074.5|4071.7|4074.4|4071.6|6
1605485190000|2020-11-16 00:06:30|4073.9|4071.1|4074.9|4072.1|4074.9|4072.1|4072.9|4070.1|23
1605485200000|2020-11-16 00:06:40|4074.4|4071.6|4074.9|4072.1|4074.9|4072.1|4074.4|4071.6|7
1605485210000|2020-11-16 00:06:50|4074.8|4072|4074.4|4071.6|4074.8|4072|4074.4|4071.6|12
1605485230000|2020-11-16 00:07:10|||||||||1
1605485250000|2020-11-16 00:07:30|4074.9|4072.1|4075.9|4073.1|4075.9|4073.1|4074.9|4072.1|38
1605485260000|2020-11-16 00:07:40|4075.8|4073|4074.9|4072.1|4075.8|4073|4074.9|4072.1|1
1605485270000|2020-11-16 00:07:50|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|2
1605485280000|2020-11-16 00:08:00|4073.9|4071.1|4072.4|4069.6|4073.9|4071.1|4071.9|4069.1|24
1605485290000|2020-11-16 00:08:10|4072.8|4070|4072.9|4070.1|4072.9|4070.1|4072.8|4070|2
1605485300000|2020-11-16 00:08:20|4071.9|4069.1|4071.9|4069.1|4071.9|4069.1|4071.9|4069.1|2
1605485310000|2020-11-16 00:08:30|4070.9|4068.1|4070.9|4068.1|4071.9|4069.1|4070.9|4068.1|1
1605485320000|2020-11-16 00:08:40|4071.8|4069|4070.9|4068.1|4071.8|4069|4070.9|4068.1|9
1605485340000|2020-11-16 00:09:00|4071.4|4068.6|4072.4|4069.6|4072.4|4069.6|4070.9|4068.1|4
1605485350000|2020-11-16 00:09:10|4071.9|4069.1|4071.9|4069.1|4072.4|4069.6|4071.9|4069.1|17
1605485360000|2020-11-16 00:09:20|4072.4|4069.6|4071.9|4069.1|4072.4|4069.6|4071.5|4068.7|0
1605485370000|2020-11-16 00:09:30|||||||||2
1605485400000|2020-11-16 00:10:00|4072|4069.2|4073.9|4071.1|4073.9|4071.1|4072|4069.2|13
1605485410000|2020-11-16 00:10:10|||||||||3
1605485420000|2020-11-16 00:10:20|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|5
1605485440000|2020-11-16 00:10:40|4072|4069.2|4072.9|4070.1|4072.9|4070.1|4071.4|4068.6|18
1605485450000|2020-11-16 00:10:50|4072.4|4069.6|4071.9|4069.1|4072.9|4070.1|4071.9|4069.1|4
1605485470000|2020-11-16 00:11:10|4072.4|4069.6|4072.9|4070.1|4072.9|4070.1|4072.4|4069.6|2
1605485480000|2020-11-16 00:11:20|4072.5|4069.7|4072.4|4069.6|4072.5|4069.7|4072.4|4069.6|12
1605485500000|2020-11-16 00:11:40|4071.9|4069.1|4071.9|4069.1|4071.9|4069.1|4071.9|4069.1|0
1605485510000|2020-11-16 00:11:50|4071.5|4068.7|4070.9|4068.1|4071.5|4068.7|4070.9|4068.1|13
1605485520000|2020-11-16 00:12:00|4070.4|4067.6|4070.4|4067.6|4070.5|4067.7|4070.4|4067.6|8
1605485530000|2020-11-16 00:12:10|4070.9|4068.1|4072.4|4069.6|4072.5|4069.7|4070.9|4068.1|30
1605485540000|2020-11-16 00:12:20|4072.5|4069.7|4072.4|4069.6|4072.9|4070.1|4072.4|4069.6|10
1605485550000|2020-11-16 00:12:30|4071.4|4068.6|4071.4|4068.6|4071.5|4068.7|4071.4|4068.6|15
1605485560000|2020-11-16 00:12:40|4072.5|4069.7|4072.9|4070.1|4072.9|4070.1|4072.4|4069.6|4
1605485570000|2020-11-16 00:12:50|4072.4|4069.6|4071.9|4069.1|4072.9|4070.1|4071.9|4069.1|4
1605485580000|2020-11-16 00:13:00|4071.4|4068.6|4071.9|4069.1|4071.9|4069.1|4071.4|4068.6|17
1605485590000|2020-11-16 00:13:10|4072.4|4069.6|4073.4|4070.6|4073.9|4071.1|4072.4|4069.6|12
1605485600000|2020-11-16 00:13:20|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|4072.4|4069.6|0
1605485610000|2020-11-16 00:13:30|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|7
1605485620000|2020-11-16 00:13:40|4073.3|4070.5|4073.4|4070.6|4073.4|4070.6|4073.3|4070.5|5
1605485630000|2020-11-16 00:13:50|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|13
1605485640000|2020-11-16 00:14:00|4073.5|4070.7|4072.9|4070.1|4073.5|4070.7|4072.9|4070.1|4
1605485650000|2020-11-16 00:14:10|4073.4|4070.6|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|12
1605485660000|2020-11-16 00:14:20|4073.4|4070.6|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|8
1605485670000|2020-11-16 00:14:30|4073.4|4070.6|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|0
1605485690000|2020-11-16 00:14:50|4073.5|4070.7|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|10
1605485700000|2020-11-16 00:15:00|4074.4|4071.6|4072.4|4069.6|4074.4|4071.6|4072.4|4069.6|8
1605485710000|2020-11-16 00:15:10|4072.3|4069.5|4070.9|4068.1|4072.3|4069.5|4070.9|4068.1|12
1605485720000|2020-11-16 00:15:20|4071.4|4068.6|4070.9|4068.1|4071.4|4068.6|4070.9|4068.1|0
1605485730000|2020-11-16 00:15:30|4071.4|4068.6|4071.4|4068.6|4071.9|4069.1|4071.4|4068.6|7
1605485740000|2020-11-16 00:15:40|4070.9|4068.1|4071.4|4068.6|4071.5|4068.7|4070.9|4068.1|2
1605485750000|2020-11-16 00:15:50|4070.9|4068.1|4070.9|4068.1|4070.9|4068.1|4070.9|4068.1|1
1605485760000|2020-11-16 00:16:00|4071|4068.2|4071.4|4068.6|4071.4|4068.6|4070.9|4068.1|3
1605485770000|2020-11-16 00:16:10|4071.5|4068.7|4071.5|4068.7|4071.5|4068.7|4071.4|4068.6|1
1605485780000|2020-11-16 00:16:20|4071.4|4068.6|4070.9|4068.1|4071.4|4068.6|4070.9|4068.1|5
1605485790000|2020-11-16 00:16:30|4071|4068.2|4071|4068.2|4071.5|4068.7|4070.9|4068.1|1
1605485800000|2020-11-16 00:16:40|4071.4|4068.6|4072|4069.2|4072|4069.2|4071.4|4068.6|2
1605485810000|2020-11-16 00:16:50|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|2
1605485820000|2020-11-16 00:17:00|4072|4069.2|4072|4069.2|4072|4069.2|4071.4|4068.6|2
1605485830000|2020-11-16 00:17:10|4071.5|4068.7|4071.4|4068.6|4071.5|4068.7|4071.4|4068.6|8
1605485840000|2020-11-16 00:17:20|4071.5|4068.7|4072|4069.2|4072|4069.2|4071.5|4068.7|4
1605485860000|2020-11-16 00:17:40|4072.4|4069.6|4073|4070.2|4073.5|4070.7|4072.4|4069.6|23
1605485870000|2020-11-16 00:17:50|4073.5|4070.7|4074.4|4071.6|4074.4|4071.6|4073|4070.2|13
1605485880000|2020-11-16 00:18:00|4074.5|4071.7|4074.4|4071.6|4075.4|4072.6|4074.4|4071.6|13
1605485890000|2020-11-16 00:18:10|4074.5|4071.7|4074|4071.2|4074.5|4071.7|4073.5|4070.7|6
1605485900000|2020-11-16 00:18:20|4074.4|4071.6|4074.4|4071.6|4075|4072.2|4074.4|4071.6|8
1605485910000|2020-11-16 00:18:30|4074|4071.2|4074|4071.2|4075|4072.2|4073.5|4070.7|8
1605485920000|2020-11-16 00:18:40|4074.4|4071.6|4074.4|4071.6|4074.5|4071.7|4074.4|4071.6|0
1605485930000|2020-11-16 00:18:50|4074.5|4071.7|4074.4|4071.6|4074.5|4071.7|4074.4|4071.6|2
1605485940000|2020-11-16 00:19:00|4074.5|4071.7|4074.4|4071.6|4074.5|4071.7|4074.4|4071.6|0
1605485950000|2020-11-16 00:19:10|4074.5|4071.7|4074.5|4071.7|4074.5|4071.7|4074.4|4071.6|6
1605485960000|2020-11-16 00:19:20|4075|4072.2|4074.5|4071.7|4075|4072.2|4074.5|4071.7|0
1605485970000|2020-11-16 00:19:30|4075|4072.2|4074.4|4071.6|4075|4072.2|4074.4|4071.6|10
1605485980000|2020-11-16 00:19:40|4074.5|4071.7|4076|4073.2|4076|4073.2|4074.5|4071.7|23
1605485990000|2020-11-16 00:19:50|4076.4|4073.6|4075.5|4072.7|4076.4|4073.6|4075.4|4072.6|8
1605486000000|2020-11-16 00:20:00|4076|4073.2|4074|4071.2|4076|4073.2|4074|4071.2|9
1605486010000|2020-11-16 00:20:10|4073.5|4070.7|4074|4071.2|4074|4071.2|4073.5|4070.7|0
1605486020000|2020-11-16 00:20:20|4074.4|4071.6|4074|4071.2|4074.4|4071.6|4074|4071.2|1
1605486030000|2020-11-16 00:20:30|4073.4|4070.6|4073|4070.2|4073.5|4070.7|4073|4070.2|4
1605486040000|2020-11-16 00:20:40|4073.4|4070.6|4073|4070.2|4073.4|4070.6|4073|4070.2|0
1605486050000|2020-11-16 00:20:50|4073.4|4070.6|4074.4|4071.6|4074.4|4071.6|4073|4070.2|4
1605486060000|2020-11-16 00:21:00|4074|4071.2|4074|4071.2|4074.4|4071.6|4074|4071.2|0
1605486070000|2020-11-16 00:21:10|4073.4|4070.6|4072.4|4069.6|4073.5|4070.7|4072.4|4069.6|24
1605486080000|2020-11-16 00:21:20|4072.5|4069.7|4073|4070.2|4073.4|4070.6|4072.5|4069.7|7
1605486090000|2020-11-16 00:21:30|4072.9|4070.1|4072|4069.2|4072.9|4070.1|4072|4069.2|0
1605486100000|2020-11-16 00:21:40|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4072|4069.2|1
1605486110000|2020-11-16 00:21:50|4072|4069.2|4072.5|4069.7|4072.5|4069.7|4072|4069.2|2
1605486120000|2020-11-16 00:22:00|4073|4070.2|4073|4070.2|4073|4070.2|4073|4070.2|0
1605486130000|2020-11-16 00:22:10|4072.5|4069.7|4072.5|4069.7|4073|4070.2|4072.5|4069.7|3
1605486140000|2020-11-16 00:22:20|4073.4|4070.6|4072.4|4069.6|4073.4|4070.6|4072.4|4069.6|85
1605486150000|2020-11-16 00:22:30|4072.5|4069.7|4072.5|4069.7|4073|4070.2|4072|4069.2|7
1605486160000|2020-11-16 00:22:40|4072.4|4069.6|4073|4070.2|4073.4|4070.6|4072.4|4069.6|1
1605486180000|2020-11-16 00:23:00|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|4072.4|4069.6|3
1605486200000|2020-11-16 00:23:20|4073|4070.2|4073|4070.2|4073.5|4070.7|4073|4070.2|8
1605486210000|2020-11-16 00:23:30|4072.5|4069.7|4073|4070.2|4073.4|4070.6|4072.5|4069.7|6
1605486220000|2020-11-16 00:23:40|4073.4|4070.6|4073|4070.2|4073.4|4070.6|4073|4070.2|1
1605486230000|2020-11-16 00:23:50|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|0
1605486240000|2020-11-16 00:24:00|4073|4070.2|4072.5|4069.7|4073|4070.2|4072.5|4069.7|1
1605486250000|2020-11-16 00:24:10|4073|4070.2|4073|4070.2|4073|4070.2|4073|4070.2|0
1605486260000|2020-11-16 00:24:20|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|1
1605486270000|2020-11-16 00:24:30|4072.4|4069.6|4072|4069.2|4072.5|4069.7|4072|4069.2|4
1605486280000|2020-11-16 00:24:40|4072.4|4069.6|4072.5|4069.7|4072.5|4069.7|4072|4069.2|5
1605486290000|2020-11-16 00:24:50|4072.4|4069.6|4072.5|4069.7|4072.5|4069.7|4072|4069.2|3
1605486330000|2020-11-16 00:25:30|||||||||4
1605486340000|2020-11-16 00:25:40|4072.4|4069.6|4072.5|4069.7|4072.5|4069.7|4072|4069.2|5
1605486350000|2020-11-16 00:25:50|4072.4|4069.6|4073|4070.2|4073.4|4070.6|4072.4|4069.6|3
1605486360000|2020-11-16 00:26:00|||||||||2
1605486370000|2020-11-16 00:26:10|4073.4|4070.6|4073.5|4070.7|4073.5|4070.7|4073.4|4070.6|7
1605486380000|2020-11-16 00:26:20|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|0
1605486400000|2020-11-16 00:26:40|4074.5|4071.7|4075|4072.2|4075|4072.2|4074.4|4071.6|4
1605486410000|2020-11-16 00:26:50|4074.9|4072.1|4074.4|4071.6|4075|4072.2|4074.4|4071.6|4
1605486430000|2020-11-16 00:27:10|||||||||1
1605486440000|2020-11-16 00:27:20|||||||||2
1605486450000|2020-11-16 00:27:30|4074.5|4071.7|4074.4|4071.6|4075|4072.2|4074.4|4071.6|6
1605486460000|2020-11-16 00:27:40|4075|4072.2|4075|4072.2|4075|4072.2|4075|4072.2|3
1605486470000|2020-11-16 00:27:50|4074.9|4072.1|4074.4|4071.6|4074.9|4072.1|4074.4|4071.6|1
1605486480000|2020-11-16 00:28:00|4075|4072.2|4075|4072.2|4075|4072.2|4074.4|4071.6|14
1605486490000|2020-11-16 00:28:10|4075.4|4072.6|4074.4|4071.6|4075.4|4072.6|4074.4|4071.6|4
1605486500000|2020-11-16 00:28:20|||||||||1
1605486510000|2020-11-16 00:28:30|4074|4071.2|4074.4|4071.6|4074.4|4071.6|4073.4|4070.6|7
1605486520000|2020-11-16 00:28:40|4074|4071.2|4074|4071.2|4074.4|4071.6|4074|4071.2|2
1605486530000|2020-11-16 00:28:50|4074.4|4071.6|4075|4072.2|4075|4072.2|4074.4|4071.6|0
1605486540000|2020-11-16 00:29:00|4074.4|4071.6|4074|4071.2|4074.4|4071.6|4074|4071.2|3
1605486550000|2020-11-16 00:29:10|4074.4|4071.6|4073.4|4070.6|4074.4|4071.6|4073.4|4070.6|2
1605486560000|2020-11-16 00:29:20|||||||||2
1605486570000|2020-11-16 00:29:30|4073.5|4070.7|4074|4071.2|4074.4|4071.6|4073.5|4070.7|0
1605486590000|2020-11-16 00:29:50|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4
1605486610000|2020-11-16 00:30:10|4073|4070.2|4072.9|4070.1|4073|4070.2|4072.4|4069.6|3
1605486620000|2020-11-16 00:30:20|4073|4070.2|4072.4|4069.6|4073|4070.2|4072.4|4069.6|1
1605486630000|2020-11-16 00:30:30|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|3
1605486640000|2020-11-16 00:30:40|4072.9|4070.1|4072.9|4070.1|4073.4|4070.6|4072.4|4069.6|7
1605486650000|2020-11-16 00:30:50|4072.5|4069.7|4073|4070.2|4073|4070.2|4072.5|4069.7|0
1605486660000|2020-11-16 00:31:00|4072.5|4069.7|4072.4|4069.6|4073|4070.2|4072.4|4069.6|2
1605486670000|2020-11-16 00:31:10|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|6
1605486690000|2020-11-16 00:31:30|||||||||1
1605486700000|2020-11-16 00:31:40|4072.9|4070.1|4072.5|4069.7|4073|4070.2|4072.5|4069.7|0
1605486710000|2020-11-16 00:31:50|4073|4070.2|4073|4070.2|4073.4|4070.6|4072.5|4069.7|1
1605486720000|2020-11-16 00:32:00|4072.5|4069.7|4072.5|4069.7|4073|4070.2|4072.5|4069.7|0
1605486730000|2020-11-16 00:32:10|4073|4070.2|4072.9|4070.1|4073|4070.2|4072.5|4069.7|1
1605486740000|2020-11-16 00:32:20|4073|4070.2|4073|4070.2|4073.4|4070.6|4073|4070.2|0
1605486750000|2020-11-16 00:32:30|4073.4|4070.6|4073|4070.2|4073.4|4070.6|4073|4070.2|1
1605486760000|2020-11-16 00:32:40|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|0
1605486770000|2020-11-16 00:32:50|4073|4070.2|4073|4070.2|4073|4070.2|4072.5|4069.7|3
1605486780000|2020-11-16 00:33:00|4072.5|4069.7|4073|4070.2|4073|4070.2|4072.5|4069.7|1
1605486790000|2020-11-16 00:33:10|4072.5|4069.7|4072.4|4069.6|4072.5|4069.7|4072.4|4069.6|1
1605486800000|2020-11-16 00:33:20|4072.5|4069.7|4072.4|4069.6|4073|4070.2|4072.4|4069.6|1
1605486810000|2020-11-16 00:33:30|||||||||1
1605486840000|2020-11-16 00:34:00|||||||||1
1605486850000|2020-11-16 00:34:10|4072.5|4069.7|4073|4070.2|4073.4|4070.6|4072.5|4069.7|3
1605486860000|2020-11-16 00:34:20|4073.4|4070.6|4071.5|4068.7|4073.4|4070.6|4071.5|4068.7|9
1605486870000|2020-11-16 00:34:30|4072|4069.2|4072|4069.2|4072|4069.2|4072|4069.2|0
1605486880000|2020-11-16 00:34:40|4071.9|4069.1|4071.4|4068.6|4071.9|4069.1|4071.4|4068.6|5
1605486890000|2020-11-16 00:34:50|4071.5|4068.7|4069.4|4066.6|4071.5|4068.7|4069|4066.2|49
1605486900000|2020-11-16 00:35:00|4069|4066.2|4069|4066.2|4069.4|4066.6|4069|4066.2|3
1605486910000|2020-11-16 00:35:10|4068.5|4065.7|4069.4|4066.6|4069.4|4066.6|4068.5|4065.7|4
1605486920000|2020-11-16 00:35:20|4069|4066.2|4069|4066.2|4069|4066.2|4069|4066.2|1
1605486940000|2020-11-16 00:35:40|4068.9|4066.1|4069.4|4066.6|4069.4|4066.6|4068.4|4065.6|9
1605486950000|2020-11-16 00:35:50|4068.9|4066.1|4068.5|4065.7|4069|4066.2|4068.5|4065.7|2
1605486960000|2020-11-16 00:36:00|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4068.4|4065.6|4
1605486970000|2020-11-16 00:36:10|4069.4|4066.6|4069|4066.2|4069.4|4066.6|4069|4066.2|3
1605486990000|2020-11-16 00:36:30|4068.4|4065.6|4069.4|4066.6|4069.4|4066.6|4068.4|4065.6|9
1605487000000|2020-11-16 00:36:40|4068.4|4065.6|4068.5|4065.7|4069|4066.2|4068.4|4065.6|10
1605487010000|2020-11-16 00:36:50|4069.4|4066.6|4069|4066.2|4069.4|4066.6|4068.9|4066.1|2
1605487020000|2020-11-16 00:37:00|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|0
1605487040000|2020-11-16 00:37:20|4069|4066.2|4069|4066.2|4069|4066.2|4069|4066.2|4
1605487050000|2020-11-16 00:37:30|||||||||3
1605487060000|2020-11-16 00:37:40|||||||||2
1605487070000|2020-11-16 00:37:50|4068.5|4065.7|4069|4066.2|4069.4|4066.6|4068.5|4065.7|4
1605487080000|2020-11-16 00:38:00|4068.5|4065.7|4068.4|4065.6|4068.5|4065.7|4068.4|4065.6|1
1605487090000|2020-11-16 00:38:10|4068.5|4065.7|4068.4|4065.6|4068.5|4065.7|4068.4|4065.6|5
1605487110000|2020-11-16 00:38:30|4068.5|4065.7|4068.5|4065.7|4068.5|4065.7|4068.4|4065.6|7
1605487120000|2020-11-16 00:38:40|4068.4|4065.6|4068.5|4065.7|4068.5|4065.7|4068.4|4065.6|1
1605487130000|2020-11-16 00:38:50|4069|4066.2|4069|4066.2|4069|4066.2|4069|4066.2|0
1605487140000|2020-11-16 00:39:00|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|4069|4066.2|0
1605487150000|2020-11-16 00:39:10|4069|4066.2|4069|4066.2|4069|4066.2|4069|4066.2|3
1605487160000|2020-11-16 00:39:20|4068.5|4065.7|4068.4|4065.6|4069|4066.2|4068.4|4065.6|13
1605487170000|2020-11-16 00:39:30|4068.5|4065.7|4068.4|4065.6|4068.9|4066.1|4068.4|4065.6|2
1605487190000|2020-11-16 00:39:50|4068.5|4065.7|4068.4|4065.6|4068.9|4066.1|4068.4|4065.6|9
1605487210000|2020-11-16 00:40:10|||||||||1
1605487220000|2020-11-16 00:40:20|4068|4065.2|4067|4064.2|4068|4065.2|4066.4|4063.6|38
1605487230000|2020-11-16 00:40:30|4067.4|4064.6|4067.4|4064.6|4067.4|4064.6|4067|4064.2|2
1605487250000|2020-11-16 00:40:50|||||||||4
1605487260000|2020-11-16 00:41:00|4067|4064.2|4067|4064.2|4067.4|4064.6|4067|4064.2|0
1605487270000|2020-11-16 00:41:10|4066.5|4063.7|4067|4064.2|4067.4|4064.6|4066.4|4063.6|5
1605487280000|2020-11-16 00:41:20|4067.4|4064.6|4066.5|4063.7|4067.4|4064.6|4066.5|4063.7|3
1605487290000|2020-11-16 00:41:30|4067|4064.2|4067.5|4064.7|4067.5|4064.7|4067|4064.2|1
1605487300000|2020-11-16 00:41:40|4068.4|4065.6|4069|4066.2|4069|4066.2|4068|4065.2|15
1605487310000|2020-11-16 00:41:50|4069.4|4066.6|4070|4067.2|4070.4|4067.6|4069|4066.2|12
1605487320000|2020-11-16 00:42:00|4069.5|4066.7|4070|4067.2|4070.4|4067.6|4069.5|4066.7|0
1605487330000|2020-11-16 00:42:10|4070.4|4067.6|4070|4067.2|4070.4|4067.6|4070|4067.2|2
1605487340000|2020-11-16 00:42:20|4070.4|4067.6|4070|4067.2|4070.4|4067.6|4070|4067.2|0
1605487350000|2020-11-16 00:42:30|4070.4|4067.6|4070.4|4067.6|4070.4|4067.6|4070.4|4067.6|0
1605487360000|2020-11-16 00:42:40|4070.5|4067.7|4072|4069.2|4072.4|4069.6|4070.5|4067.7|15
1605487370000|2020-11-16 00:42:50|4072.4|4069.6|4072|4069.2|4072.4|4069.6|4072|4069.2|0
1605487380000|2020-11-16 00:43:00|4071.9|4069.1|4072|4069.2|4072|4069.2|4071.5|4068.7|4
1605487390000|2020-11-16 00:43:10|4071.9|4069.1|4071|4068.2|4072|4069.2|4071|4068.2|3
1605487400000|2020-11-16 00:43:20|4071.4|4068.6|4071|4068.2|4071.5|4068.7|4071|4068.2|1
1605487410000|2020-11-16 00:43:30|4071.4|4068.6|4071|4068.2|4071.4|4068.6|4071|4068.2|2
1605487420000|2020-11-16 00:43:40|||||||||1
1605487440000|2020-11-16 00:44:00|4071.4|4068.6|4072|4069.2|4072.4|4069.6|4071|4068.2|3
1605487450000|2020-11-16 00:44:10|4072.4|4069.6|4073.4|4070.6|4073.4|4070.6|4072.4|4069.6|5
1605487460000|2020-11-16 00:44:20|4073|4070.2|4073|4070.2|4073.4|4070.6|4073|4070.2|3
1605487470000|2020-11-16 00:44:30|4073.4|4070.6|4073.4|4070.6|4074|4071.2|4073|4070.2|6
1605487480000|2020-11-16 00:44:40|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|4073.4|4070.6|5
1605487490000|2020-11-16 00:44:50|4074|4071.2|4074|4071.2|4074.4|4071.6|4074|4071.2|14
1605487500000|2020-11-16 00:45:00|||||||||2
1605487520000|2020-11-16 00:45:20|4073|4070.2|4074|4071.2|4074|4071.2|4073|4070.2|17
1605487530000|2020-11-16 00:45:30|4073.9|4071.1|4073.4|4070.6|4073.9|4071.1|4073|4070.2|4
1605487540000|2020-11-16 00:45:40|4073|4070.2|4073|4070.2|4073|4070.2|4073|4070.2|1
1605487550000|2020-11-16 00:45:50|4073.4|4070.6|4073|4070.2|4073.4|4070.6|4073|4070.2|0
1605487560000|2020-11-16 00:46:00|||||||||2
1605487590000|2020-11-16 00:46:30|4073.4|4070.6|4073|4070.2|4073.5|4070.7|4073|4070.2|5
1605487610000|2020-11-16 00:46:50|4073.5|4070.7|4073|4070.2|4073.5|4070.7|4073|4070.2|0
1605487620000|2020-11-16 00:47:00|4073.4|4070.6|4074|4071.2|4074|4071.2|4073|4070.2|2
1605487640000|2020-11-16 00:47:20|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|1
1605487650000|2020-11-16 00:47:30|4074|4071.2|4074|4071.2|4074|4071.2|4074|4071.2|6
1605487660000|2020-11-16 00:47:40|4074.5|4071.7|4074.5|4071.7|4074.5|4071.7|4074|4071.2|6
1605487670000|2020-11-16 00:47:50|4074|4071.2|4073|4070.2|4074.5|4071.7|4073|4070.2|24
1605487680000|2020-11-16 00:48:00|||||||||4
1605487690000|2020-11-16 00:48:10|||||||||5
1605487720000|2020-11-16 00:48:40|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|4073|4070.2|9
1605487730000|2020-11-16 00:48:50|4073.4|4070.6|4073.5|4070.7|4073.5|4070.7|4073.4|4070.6|11
1605487740000|2020-11-16 00:49:00|4074|4071.2|4073.9|4071.1|4074|4071.2|4073.4|4070.6|6
1605487750000|2020-11-16 00:49:10|4073.4|4070.6|4073|4070.2|4073.4|4070.6|4073|4070.2|2
1605487760000|2020-11-16 00:49:20|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4
1605487770000|2020-11-16 00:49:30|4073.5|4070.7|4073.4|4070.6|4073.5|4070.7|4073.4|4070.6|4
1605487780000|2020-11-16 00:49:40|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|4073.5|4070.7|1
1605487790000|2020-11-16 00:49:50|4074|4071.2|4073.5|4070.7|4074|4071.2|4073.5|4070.7|0
1605487800000|2020-11-16 00:50:00|4074|4071.2|4073.5|4070.7|4074|4071.2|4073.5|4070.7|20
1605487810000|2020-11-16 00:50:10|4073|4070.2|4074|4071.2|4074|4071.2|4073|4070.2|2
1605487830000|2020-11-16 00:50:30|||||||||3
1605487850000|2020-11-16 00:50:50|||||||||1
1605487860000|2020-11-16 00:51:00|||||||||3
1605487880000|2020-11-16 00:51:20|4073.9|4071.1|4073|4070.2|4074|4071.2|4073|4070.2|13
1605487940000|2020-11-16 00:52:20|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|4072.5|4069.7|1
1605487950000|2020-11-16 00:52:30|4073|4070.2|4072.5|4069.7|4073|4070.2|4072.5|4069.7|10
1605487960000|2020-11-16 00:52:40|4072|4069.2|4072.5|4069.7|4072.5|4069.7|4072|4069.2|7
1605487970000|2020-11-16 00:52:50|4072|4069.2|4072.5|4069.7|4072.5|4069.7|4071.5|4068.7|1
1605487980000|2020-11-16 00:53:00|4073|4070.2|4072.5|4069.7|4073|4070.2|4072.5|4069.7|0
1605488000000|2020-11-16 00:53:20|4073.9|4071.1|4076|4073.2|4076|4073.2|4073.9|4071.1|73
1605488010000|2020-11-16 00:53:30|4075.5|4072.7|4076|4073.2|4076|4073.2|4075.5|4072.7|7
1605488020000|2020-11-16 00:53:40|4075.4|4072.6|4078|4075.2|4078.4|4075.6|4075.4|4072.6|83
1605488030000|2020-11-16 00:53:50|4077|4074.2|4077.5|4074.7|4077.5|4074.7|4076.5|4073.7|24
1605488040000|2020-11-16 00:54:00|4077|4074.2|4077.5|4074.7|4077.5|4074.7|4077|4074.2|9
1605488050000|2020-11-16 00:54:10|4077|4074.2|4077|4074.2|4077.4|4074.6|4076.5|4073.7|3
1605488060000|2020-11-16 00:54:20|4077.4|4074.6|4077|4074.2|4077.4|4074.6|4077|4074.2|0
1605488070000|2020-11-16 00:54:30|4076.5|4073.7|4077|4074.2|4077|4074.2|4076.5|4073.7|0
1605488080000|2020-11-16 00:54:40|4076.5|4073.7|4077|4074.2|4077|4074.2|4076.5|4073.7|4
1605488090000|2020-11-16 00:54:50|4076.5|4073.7|4076.4|4073.6|4076.5|4073.7|4076.4|4073.6|2
1605488100000|2020-11-16 00:55:00|4076|4073.2|4076.4|4073.6|4076.4|4073.6|4076|4073.2|1
1605488110000|2020-11-16 00:55:10|4076.5|4073.7|4077|4074.2|4077|4074.2|4076.4|4073.6|6
1605488120000|2020-11-16 00:55:20|4077.4|4074.6|4077|4074.2|4077.4|4074.6|4076.5|4073.7|5
1605488130000|2020-11-16 00:55:30|4076.5|4073.7|4076.4|4073.6|4076.5|4073.7|4076|4073.2|13
1605488140000|2020-11-16 00:55:40|||||||||3
1605488150000|2020-11-16 00:55:50|||||||||6
1605488160000|2020-11-16 00:56:00|4076|4073.2|4076|4073.2|4076|4073.2|4076|4073.2|0
1605488170000|2020-11-16 00:56:10|4076.4|4073.6|4076|4073.2|4076.5|4073.7|4076|4073.2|12
1605488180000|2020-11-16 00:56:20|4076.5|4073.7|4077|4074.2|4077|4074.2|4076.4|4073.6|5
1605488190000|2020-11-16 00:56:30|4076.4|4073.6|4076.4|4073.6|4076.4|4073.6|4076.4|4073.6|8
1605488200000|2020-11-16 00:56:40|4076.5|4073.7|4077.4|4074.6|4077.4|4074.6|4076.4|4073.6|29
1605488210000|2020-11-16 00:56:50|||||||||1
1605488220000|2020-11-16 00:57:00|4077|4074.2|4077.4|4074.6|4077.4|4074.6|4076.4|4073.6|3
1605488230000|2020-11-16 00:57:10|4078|4075.2|4078|4075.2|4078|4075.2|4078|4075.2|4
1605488240000|2020-11-16 00:57:20|4077.5|4074.7|4079.4|4076.6|4079.4|4076.6|4077.4|4074.6|93
1605488250000|2020-11-16 00:57:30|4079|4076.2|4080|4077.2|4080.4|4077.6|4079|4076.2|39
1605488260000|2020-11-16 00:57:40|4080.4|4077.6|4080|4077.2|4080.4|4077.6|4080|4077.2|3
1605488270000|2020-11-16 00:57:50|4080.4|4077.6|4079.4|4076.6|4080.4|4077.6|4079.4|4076.6|20
1605488280000|2020-11-16 00:58:00|||||||||5
1605488290000|2020-11-16 00:58:10|4079.5|4076.7|4079.4|4076.6|4079.9|4077.1|4079.4|4076.6|4
1605488300000|2020-11-16 00:58:20|4079.5|4076.7|4079.4|4076.6|4079.5|4076.7|4079.4|4076.6|4
1605488310000|2020-11-16 00:58:30|4078.4|4075.6|4078.5|4075.7|4078.9|4076.1|4078.4|4075.6|16
1605488320000|2020-11-16 00:58:40|4078.4|4075.6|4078|4075.2|4078.4|4075.6|4078|4075.2|2
1605488330000|2020-11-16 00:58:50|4077.5|4074.7|4078.4|4075.6|4078.4|4075.6|4077.5|4074.7|0
1605488340000|2020-11-16 00:59:00|4078.5|4075.7|4078.4|4075.6|4078.5|4075.7|4078|4075.2|1
1605488350000|2020-11-16 00:59:10|4078|4075.2|4077.5|4074.7|4078|4075.2|4077.5|4074.7|7
1605488360000|2020-11-16 00:59:20|4078|4075.2|4077.5|4074.7|4078.4|4075.6|4077.5|4074.7|8
1605488370000|2020-11-16 00:59:30|4078|4075.2|4080.4|4077.6|4080.4|4077.6|4078|4075.2|22
1605488380000|2020-11-16 00:59:40|4080|4077.2|4080|4077.2|4080|4077.2|4080|4077.2|0
1605488390000|2020-11-16 00:59:50|4080.4|4077.6|4079.4|4076.6|4080.9|4078.1|4079.4|4076.6|19
1605488400000|2020-11-16 01:00:00|4079|4076.2|4077.4|4074.6|4079.4|4076.6|4076|4073.2|143
1605488410000|2020-11-16 01:00:10|4080.9|4070.9|4073.3|4070.5|4080.9|4074.5|4072.5|4068|284
1605488420000|2020-11-16 01:00:20|4072.4|4069.6|4068.9|4066.1|4073.4|4070.6|4068.4|4065.6|292
1605488430000|2020-11-16 01:00:30|4069.3|4065.3|4065.4|4062.6|4069.3|4065.3|4064.4|4061.6|285
1605488440000|2020-11-16 01:00:40|4065.9|4063.1|4067.9|4065.1|4068.3|4065.5|4065.9|4063.1|50
1605488450000|2020-11-16 01:00:50|4067.4|4064.6|4066.9|4064.1|4067.9|4065.1|4066.4|4063.6|18
1605488460000|2020-11-16 01:01:00|4066.4|4063.6|4065.9|4063.1|4067.4|4064.6|4065.9|4063.1|25
1605488470000|2020-11-16 01:01:10|4066.3|4063.5|4066.4|4063.6|4066.9|4064.1|4065.4|4062.6|10
1605488480000|2020-11-16 01:01:20|4065.9|4063.1|4066.9|4064.1|4067.4|4064.6|4065.9|4063.1|18
1605488490000|2020-11-16 01:01:30|4067.4|4064.6|4070.9|4068.1|4070.9|4068.1|4066.9|4064.1|25
1605488500000|2020-11-16 01:01:40|4070.4|4067.6|4069.9|4067.1|4070.9|4068.1|4069.9|4067.1|2
1605488510000|2020-11-16 01:01:50|||||||||3
1605488520000|2020-11-16 01:02:00|4069.4|4066.6|4069.3|4066.5|4069.9|4067.1|4069.3|4066.5|10
1605488530000|2020-11-16 01:02:10|4069.4|4066.6|4070.9|4068.1|4071.3|4068.5|4069.3|4066.5|16
1605488540000|2020-11-16 01:02:20|4071.4|4068.6|4070.9|4068.1|4071.4|4068.6|4070.9|4068.1|21
1605488550000|2020-11-16 01:02:30|4070.4|4067.6|4069.3|4066.5|4070.9|4068.1|4068.9|4066.1|23
1605488560000|2020-11-16 01:02:40|4068.9|4066.1|4069.4|4066.6|4069.9|4067.1|4068.9|4066.1|8
1605488570000|2020-11-16 01:02:50|4069.9|4067.1|4069.9|4067.1|4070.3|4067.5|4069.4|4066.6|5
1605488580000|2020-11-16 01:03:00|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|4069.4|4066.6|15
1605488590000|2020-11-16 01:03:10|4069.9|4067.1|4070.9|4068.1|4070.9|4068.1|4069.4|4066.6|9
1605488600000|2020-11-16 01:03:20|4070.4|4067.6|4070.4|4067.6|4070.9|4068.1|4070.4|4067.6|3
1605488610000|2020-11-16 01:03:30|4070.9|4068.1|4071.4|4068.6|4071.4|4068.6|4070.9|4068.1|18
1605488620000|2020-11-16 01:03:40|4071.3|4068.5|4071.9|4069.1|4071.9|4069.1|4070.9|4068.1|17
1605488630000|2020-11-16 01:03:50|4072.3|4069.5|4071.4|4068.6|4072.4|4069.6|4070.9|4068.1|19
1605488640000|2020-11-16 01:04:00|4071.9|4069.1|4071.9|4069.1|4072.4|4069.6|4071.9|4069.1|8
1605488650000|2020-11-16 01:04:10|4071.4|4068.6|4071.9|4069.1|4072.4|4069.6|4071.4|4068.6|17
1605488660000|2020-11-16 01:04:20|4071.4|4068.6|4071.9|4069.1|4072.4|4069.6|4071.4|4068.6|7
1605488670000|2020-11-16 01:04:30|4071.4|4068.6|4071.9|4069.1|4071.9|4069.1|4071.4|4068.6|0
1605488680000|2020-11-16 01:04:40|4072|4069.2|4072.3|4069.5|4072.4|4069.6|4071.9|4069.1|4
1605488690000|2020-11-16 01:04:50|4072.4|4069.6|4072.4|4069.6|4072.9|4070.1|4072.3|4069.5|3
1605488700000|2020-11-16 01:05:00|4072.9|4070.1|4072.9|4070.1|4073.3|4070.5|4072.3|4069.5|15
1605488710000|2020-11-16 01:05:10|4073.3|4070.5|4073.4|4070.6|4073.4|4070.6|4072.9|4070.1|3
1605488720000|2020-11-16 01:05:20|4073.9|4071.1|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|1
1605488730000|2020-11-16 01:05:30|4074.4|4071.6|4073.9|4071.1|4074.4|4071.6|4073.9|4071.1|21
1605488740000|2020-11-16 01:05:40|4074|4071.2|4074.9|4072.1|4074.9|4072.1|4074|4071.2|9
1605488750000|2020-11-16 01:05:50|4074.4|4071.6|4074.9|4072.1|4074.9|4072.1|4074.4|4071.6|1
1605488760000|2020-11-16 01:06:00|4075.4|4072.6|4076.3|4073.5|4076.4|4073.6|4075.4|4072.6|52
1605488770000|2020-11-16 01:06:10|4076.4|4073.6|4077.4|4074.6|4077.4|4074.6|4076.3|4073.5|41
1605488780000|2020-11-16 01:06:20|4077.3|4074.5|4077.9|4075.1|4078.4|4075.6|4077.3|4074.5|57
1605488790000|2020-11-16 01:06:30|||||||||2
1605488800000|2020-11-16 01:06:40|4078.3|4075.5|4077.9|4075.1|4078.3|4075.5|4077.9|4075.1|0
1605488810000|2020-11-16 01:06:50|4078.3|4075.5|4077.9|4075.1|4078.3|4075.5|4077.9|4075.1|7
1605488820000|2020-11-16 01:07:00|4078|4075.2|4078.3|4075.5|4078.9|4076.1|4077.9|4075.1|20
1605488830000|2020-11-16 01:07:10|4077.9|4075.1|4077.9|4075.1|4077.9|4075.1|4077.9|4075.1|5
1605488840000|2020-11-16 01:07:20|4077.4|4074.6|4077.3|4074.5|4077.4|4074.6|4076.9|4074.1|9
1605488850000|2020-11-16 01:07:30|4076.9|4074.1|4076.9|4074.1|4076.9|4074.1|4076.9|4074.1|0
1605488860000|2020-11-16 01:07:40|4077.3|4074.5|4077.9|4075.1|4079.3|4076.5|4077.3|4074.5|25
1605488870000|2020-11-16 01:07:50|4078.3|4075.5|4077.9|4075.1|4078.3|4075.5|4077.9|4075.1|2
1605488880000|2020-11-16 01:08:00|4078.3|4075.5|4078.4|4075.6|4079.3|4076.5|4077.9|4075.1|10
1605488890000|2020-11-16 01:08:10|4078.9|4076.1|4079.3|4076.5|4079.3|4076.5|4078.9|4076.1|10
1605488900000|2020-11-16 01:08:20|4078.9|4076.1|4078.9|4076.1|4078.9|4076.1|4078.9|4076.1|1
1605488910000|2020-11-16 01:08:30|4078.4|4075.6|4078.4|4075.6|4079.3|4076.5|4078.3|4075.5|5
1605488920000|2020-11-16 01:08:40|4078.9|4076.1|4079.3|4076.5|4079.4|4076.6|4078.4|4075.6|15
1605488930000|2020-11-16 01:08:50|4078.9|4076.1|4080.3|4077.5|4080.3|4077.5|4078.9|4076.1|21
1605488940000|2020-11-16 01:09:00|4079.9|4077.1|4079.9|4077.1|4080.4|4077.6|4079.9|4077.1|9
1605488950000|2020-11-16 01:09:10|4080.4|4077.6|4079.9|4077.1|4080.4|4077.6|4079.4|4076.6|2
1605488960000|2020-11-16 01:09:20|4079.4|4076.6|4080.9|4078.1|4081.4|4078.6|4079.4|4076.6|23
1605488970000|2020-11-16 01:09:30|4080.4|4077.6|4078.9|4076.1|4080.4|4077.6|4078.9|4076.1|14
1605488980000|2020-11-16 01:09:40|4079.3|4076.5|4080.4|4077.6|4080.4|4077.6|4078.9|4076.1|33
1605488990000|2020-11-16 01:09:50|||||||||3
1605489010000|2020-11-16 01:10:10|4079.9|4077.1|4079.9|4077.1|4079.9|4077.1|4079.4|4076.6|13
1605489020000|2020-11-16 01:10:20|4079.4|4076.6|4078.9|4076.1|4079.4|4076.6|4078.9|4076.1|7
1605489040000|2020-11-16 01:10:40|4078.4|4075.6|4078.4|4075.6|4078.9|4076.1|4077.9|4075.1|6
1605489050000|2020-11-16 01:10:50|4078.3|4075.5|4077.4|4074.6|4078.3|4075.5|4077.4|4074.6|5
1605489060000|2020-11-16 01:11:00|||||||||2
1605489070000|2020-11-16 01:11:10|4077.3|4074.5|4077.4|4074.6|4077.4|4074.6|4077.3|4074.5|1
1605489080000|2020-11-16 01:11:20|||||||||3
1605489090000|2020-11-16 01:11:30|4076.4|4073.6|4076.9|4074.1|4076.9|4074.1|4076.4|4073.6|5
1605489100000|2020-11-16 01:11:40|4076.4|4073.6|4075.9|4073.1|4076.4|4073.6|4075.4|4072.6|39
1605489110000|2020-11-16 01:11:50|4075.4|4072.6|4075.4|4072.6|4075.9|4073.1|4075.4|4072.6|1
1605489120000|2020-11-16 01:12:00|4075.9|4073.1|4075.9|4073.1|4075.9|4073.1|4075.4|4072.6|0
1605489130000|2020-11-16 01:12:10|4076.4|4073.6|4073.4|4070.6|4076.9|4074.1|4073.4|4070.6|39
1605489140000|2020-11-16 01:12:20|4073.9|4071.1|4073.4|4070.6|4074.4|4071.6|4073.4|4070.6|6
1605489150000|2020-11-16 01:12:30|4073.3|4070.5|4073.3|4070.5|4073.3|4070.5|4073.3|4070.5|4
1605489160000|2020-11-16 01:12:40|4072.4|4069.6|4072.4|4069.6|4072.9|4070.1|4072.4|4069.6|13
1605489170000|2020-11-16 01:12:50|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|0
1605489180000|2020-11-16 01:13:00|4073.3|4070.5|4072.9|4070.1|4073.4|4070.6|4072.9|4070.1|7
1605489190000|2020-11-16 01:13:10|||||||||1
1605489200000|2020-11-16 01:13:20|4072.4|4069.6|4072.3|4069.5|4072.9|4070.1|4072.3|4069.5|9
1605489210000|2020-11-16 01:13:30|4072.4|4069.6|4072.4|4069.6|4072.9|4070.1|4071.9|4069.1|9
1605489220000|2020-11-16 01:13:40|4072.9|4070.1|4072.9|4070.1|4072.9|4070.1|4072.3|4069.5|7
1605489230000|2020-11-16 01:13:50|4072.4|4069.6|4072.9|4070.1|4072.9|4070.1|4072.4|4069.6|0
1605489240000|2020-11-16 01:14:00|4073.3|4070.5|4072.4|4069.6|4073.3|4070.5|4072.4|4069.6|33
1605489250000|2020-11-16 01:14:10|4071.9|4069.1|4072.4|4069.6|4072.4|4069.6|4071.9|4069.1|3
1605489260000|2020-11-16 01:14:20|||||||||1
1605489270000|2020-11-16 01:14:30|4072.3|4069.5|4072.4|4069.6|4072.4|4069.6|4072.3|4069.5|5
1605489280000|2020-11-16 01:14:40|4072.9|4070.1|4072.4|4069.6|4072.9|4070.1|4072.4|4069.6|2
1605489300000|2020-11-16 01:15:00|4072.5|4069.7|4072.9|4070.1|4073.4|4070.6|4072.4|4069.6|8
1605489310000|2020-11-16 01:15:10|4072.4|4069.6|4072.9|4070.1|4072.9|4070.1|4072.4|4069.6|1
1605489320000|2020-11-16 01:15:20|||||||||1
1605489330000|2020-11-16 01:15:30|4072.4|4069.6|4071.4|4068.6|4072.4|4069.6|4071.4|4068.6|6
1605489340000|2020-11-16 01:15:40|4071.9|4069.1|4071.9|4069.1|4072.4|4069.6|4071.9|4069.1|6
1605489350000|2020-11-16 01:15:50|4072.3|4069.5|4069.9|4067.1|4072.4|4069.6|4069.9|4067.1|28
1605489360000|2020-11-16 01:16:00|4070.3|4067.5|4070.9|4068.1|4071.4|4068.6|4070.3|4067.5|12
1605489370000|2020-11-16 01:16:10|4071.4|4068.6|4071.4|4068.6|4071.4|4068.6|4071|4068.2|8
1605489380000|2020-11-16 01:16:20|4071.9|4069.1|4071.4|4068.6|4071.9|4069.1|4071.4|4068.6|4
1605489390000|2020-11-16 01:16:30|||||||||7
1605489420000|2020-11-16 01:17:00|4071.9|4069.1|4072.4|4069.6|4072.4|4069.6|4071.9|4069.1|5
1605489430000|2020-11-16 01:17:10|4072|4069.2|4072.4|4069.6|4072.4|4069.6|4071.4|4068.6|23
1605489440000|2020-11-16 01:17:20|4072.9|4070.1|4072.4|4069.6|4072.9|4070.1|4072.4|4069.6|8
1605489460000|2020-11-16 01:17:40|||||||||1
1605489470000|2020-11-16 01:17:50|4071.9|4069.1|4071.9|4069.1|4072.4|4069.6|4071.4|4068.6|3
1605489480000|2020-11-16 01:18:00|4072|4069.2|4072.4|4069.6|4072.4|4069.6|4071.9|4069.1|5
1605489490000|2020-11-16 01:18:10|4073|4070.2|4072.4|4069.6|4073.4|4070.6|4072.4|4069.6|11
1605489500000|2020-11-16 01:18:20|4072.9|4070.1|4072.4|4069.6|4072.9|4070.1|4072.4|4069.6|0
1605489520000|2020-11-16 01:18:40|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|4073.4|4070.6|3
1605489530000|2020-11-16 01:18:50|||||||||1
1605489540000|2020-11-16 01:19:00|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4
1605489550000|2020-11-16 01:19:10|4072.3|4069.5|4071.4|4068.6|4072.3|4069.5|4071.4|4068.6|5
1605489560000|2020-11-16 01:19:20|4071.9|4069.1|4071.4|4068.6|4071.9|4069.1|4071.4|4068.6|0
1605489580000|2020-11-16 01:19:40|4071|4068.2|4071.4|4068.6|4071.4|4068.6|4071|4068.2|10
1605489590000|2020-11-16 01:19:50|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|5
1605489600000|2020-11-16 01:20:00|4072.3|4069.5|4071.4|4068.6|4072.3|4069.5|4071.4|4068.6|4
1605489610000|2020-11-16 01:20:10|4071.5|4068.7|4071.4|4068.6|4072.4|4069.6|4071.4|4068.6|8
1605489630000|2020-11-16 01:20:30|4071|4068.2|4071.4|4068.6|4071.4|4068.6|4071|4068.2|0
1605489640000|2020-11-16 01:20:40|4071.3|4068.5|4070.9|4068.1|4071.4|4068.6|4070.4|4067.6|5
1605489650000|2020-11-16 01:20:50|4070.4|4067.6|4071.4|4068.6|4071.4|4068.6|4070.4|4067.6|0
1605489660000|2020-11-16 01:21:00|4071|4068.2|4071.4|4068.6|4071.4|4068.6|4071|4068.2|4
1605489670000|2020-11-16 01:21:10|4071.9|4069.1|4071.9|4069.1|4071.9|4069.1|4071.9|4069.1|3
1605489680000|2020-11-16 01:21:20|4072.4|4069.6|4072.4|4069.6|4072.4|4069.6|4071.5|4068.7|7
1605489690000|2020-11-16 01:21:30|4072|4069.2|4071.9|4069.1|4072.4|4069.6|4071.4|4068.6|2
1605489700000|2020-11-16 01:21:40|4072|4069.2|4071.4|4068.6|4072|4069.2|4071.4|4068.6|3
1605489710000|2020-11-16 01:21:50|4071.9|4069.1|4072|4069.2|4072.4|4069.6|4071.9|4069.1|1
1605489720000|2020-11-16 01:22:00|4071.4|4068.6|4072.4|4069.6|4072.4|4069.6|4071.4|4068.6|5
1605489730000|2020-11-16 01:22:10|4072|4069.2|4072.4|4069.6|4072.4|4069.6|4072|4069.2|0
1605489740000|2020-11-16 01:22:20|4072.5|4069.7|4073|4070.2|4073.4|4070.6|4072.5|4069.7|5
1605489750000|2020-11-16 01:22:30|4072.9|4070.1|4073.4|4070.6|4073.4|4070.6|4072.9|4070.1|1
1605489760000|2020-11-16 01:22:40|4072.9|4070.1|4073.4|4070.6|4073.4|4070.6|4072.4|4069.6|13
1605489770000|2020-11-16 01:22:50|4073|4070.2|4072.4|4069.6|4073.4|4070.6|4072.4|4069.6|4
1605489780000|2020-11-16 01:23:00|4072.9|4070.1|4073.4|4070.6|4073.4|4070.6|4072.9|4070.1|7
1605489790000|2020-11-16 01:23:10|4073.9|4071.1|4073.9|4071.1|4074.4|4071.6|4073.9|4071.1|16
1605489800000|2020-11-16 01:23:20|4074.4|4071.6|4076.4|4073.6|4076.4|4073.6|4074.4|4071.6|123
1605489810000|2020-11-16 01:23:30|4076.9|4074.1|4074.4|4071.6|4076.9|4074.1|4074.4|4071.6|23
1605489820000|2020-11-16 01:23:40|4080.1|4070.1|4077.4|4074.6|4080.1|4075.5|4077.4|4070.1|156
1605489830000|2020-11-16 01:23:50|4077.6|4074.8|4079.9|4077.1|4080.4|4077.6|4077.6|4074.8|145
1605489840000|2020-11-16 01:24:00|4080.3|4077.5|4082.4|4079.6|4083.4|4080.6|4080.3|4077.5|195
1605489850000|2020-11-16 01:24:10|4082|4079.2|4085|4082.2|4086.2|4082.6|4082|4076.2|183
1605489860000|2020-11-16 01:24:20|4085.4|4082.6|4083.5|4080.7|4086.4|4083.6|4083.5|4080.7|22
1605489870000|2020-11-16 01:24:30|4084|4081.2|4087|4084.2|4087.8|4084.7|4083.4|4077.8|142
1605489880000|2020-11-16 01:24:40|4087.4|4084.6|4086.4|4083.6|4088.4|4085.6|4086.4|4083.6|27
1605489890000|2020-11-16 01:24:50|4085.9|4083.1|4086|4083.2|4086.4|4083.6|4085.4|4082.6|16
1605489900000|2020-11-16 01:25:00|4085.9|4083.1|4085.9|4083.1|4086.4|4083.6|4085.9|4083.1|9
1605489910000|2020-11-16 01:25:10|4086.4|4083.6|4085.4|4082.6|4086.4|4083.6|4085|4082.2|10
1605489920000|2020-11-16 01:25:20|4085.3|4082.5|4084.4|4081.6|4085.4|4082.6|4084.4|4081.6|9
1605489930000|2020-11-16 01:25:30|4083.4|4080.6|4083.4|4080.6|4083.4|4080.6|4083.4|4080.6|8
1605489940000|2020-11-16 01:25:40|4084.4|4081.6|4084.4|4081.6|4084.4|4081.6|4084|4081.2|4
1605489950000|2020-11-16 01:25:50|||||||||1
1605489960000|2020-11-16 01:26:00|4084.9|4082.1|4084.9|4082.1|4084.9|4082.1|4084.9|4082.1|0
1605489970000|2020-11-16 01:26:10|4085.3|4082.5|4085.4|4082.6|4085.4|4082.6|4085.3|4082.5|15
1605489980000|2020-11-16 01:26:20|4085.9|4083.1|4085.4|4082.6|4085.9|4083.1|4085.4|4082.6|7
1605489990000|2020-11-16 01:26:30|4085.3|4082.5|4085.9|4083.1|4086.4|4083.6|4084.5|4081.7|28
1605490000000|2020-11-16 01:26:40|4086.4|4083.6|4086|4083.2|4086.4|4083.6|4085.9|4083.1|4
1605490010000|2020-11-16 01:26:50|4086.4|4083.6|4087|4084.2|4087.4|4084.6|4086|4083.2|10
1605490020000|2020-11-16 01:27:00|4087.4|4084.6|4086.4|4083.6|4087.4|4084.6|4086.4|4083.6|16
1605490030000|2020-11-16 01:27:10|4086|4083.2|4086|4083.2|4086.4|4083.6|4086|4083.2|4
1605490040000|2020-11-16 01:27:20|4085.5|4082.7|4085.4|4082.6|4086|4083.2|4085.4|4082.6|6
1605490050000|2020-11-16 01:27:30|4085.5|4082.7|4087.4|4084.6|4087.4|4084.6|4085.4|4082.6|17
1605490060000|2020-11-16 01:27:40|4087.5|4084.7|4087.4|4084.6|4087.5|4084.7|4087.4|4084.6|4
1605490070000|2020-11-16 01:27:50|4086.4|4083.6|4086.4|4083.6|4086.4|4083.6|4086.4|4083.6|18
1605490090000|2020-11-16 01:28:10|4085.4|4082.6|4085|4082.2|4085.4|4082.6|4084.4|4081.6|25
1605490100000|2020-11-16 01:28:20|4085.4|4082.6|4085.4|4082.6|4085.4|4082.6|4084.4|4081.6|12
1605490110000|2020-11-16 01:28:30|4085|4082.2|4085.4|4082.6|4085.4|4082.6|4085|4082.2|3
1605490120000|2020-11-16 01:28:40|4084.9|4082.1|4085.4|4082.6|4085.4|4082.6|4084.9|4082.1|1
1605490130000|2020-11-16 01:28:50|4085|4082.2|4085.4|4082.6|4085.4|4082.6|4085|4082.2|0
1605490140000|2020-11-16 01:29:00|4085|4082.2|4085.4|4082.6|4085.5|4082.7|4085|4082.2|8
1605490150000|2020-11-16 01:29:10|4085|4082.2|4085.5|4082.7|4085.5|4082.7|4085|4082.2|5
1605490160000|2020-11-16 01:29:20|4085|4082.2|4085.4|4082.6|4085.5|4082.7|4085|4082.2|0
1605490170000|2020-11-16 01:29:30|4086|4083.2|4086|4083.2|4086.5|4083.7|4086|4083.2|14
1605490180000|2020-11-16 01:29:40|4086.4|4083.6|4086.4|4083.6|4087|4084.2|4086.4|4083.6|4
1605490190000|2020-11-16 01:29:50|4086.5|4083.7|4086.9|4084.1|4087|4084.2|4086.4|4083.6|11
1605490200000|2020-11-16 01:30:00|4086.4|4083.6|4085|4082.2|4086.4|4083.6|4084.4|4081.6|13
1605490210000|2020-11-16 01:30:10|4084.5|4081.7|4084.4|4081.6|4084.5|4081.7|4084.4|4081.6|4
1605490220000|2020-11-16 01:30:20|4084.5|4081.7|4084.4|4081.6|4085|4082.2|4084.4|4081.6|1
1605490230000|2020-11-16 01:30:30|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4084|4081.2|0
1605490240000|2020-11-16 01:30:40|4083.5|4080.7|4083.5|4080.7|4084|4081.2|4083.5|4080.7|0
1605490250000|2020-11-16 01:30:50|4083.4|4080.6|4083|4080.2|4083.4|4080.6|4083|4080.2|9
1605490260000|2020-11-16 01:31:00|4083.4|4080.6|4083|4080.2|4083.5|4080.7|4082.5|4079.7|20
1605490270000|2020-11-16 01:31:10|4082.5|4079.7|4082|4079.2|4082.5|4079.7|4082|4079.2|2
1605490280000|2020-11-16 01:31:20|4082.4|4079.6|4081|4078.2|4082.4|4079.6|4080.4|4077.6|32
1605490290000|2020-11-16 01:31:30|4081.4|4078.6|4081|4078.2|4081.4|4078.6|4081|4078.2|1
1605490300000|2020-11-16 01:31:40|4080.4|4077.6|4079.5|4076.7|4080.4|4077.6|4079.5|4076.7|10
1605490310000|2020-11-16 01:31:50|4080|4077.2|4080|4077.2|4080.4|4077.6|4079.5|4076.7|8
1605490320000|2020-11-16 01:32:00|4079.5|4076.7|4080|4077.2|4080.5|4077.7|4079.5|4076.7|7
1605490330000|2020-11-16 01:32:10|4080.5|4077.7|4080.5|4077.7|4081.4|4078.6|4080.4|4077.6|9
1605490340000|2020-11-16 01:32:20|4081|4078.2|4080.5|4077.7|4081|4078.2|4080|4077.2|9
1605490350000|2020-11-16 01:32:30|4080.4|4077.6|4081.4|4078.6|4081.4|4078.6|4080.4|4077.6|14
1605490360000|2020-11-16 01:32:40|4081.5|4078.7|4082.5|4079.7|4082.5|4079.7|4081.4|4078.6|10
1605490370000|2020-11-16 01:32:50|4083|4080.2|4083|4080.2|4083|4080.2|4082.5|4079.7|7
1605490380000|2020-11-16 01:33:00|4082.5|4079.7|4081.5|4078.7|4082.5|4079.7|4081.4|4078.6|11
1605490390000|2020-11-16 01:33:10|4082|4079.2|4082|4079.2|4082.4|4079.6|4082|4079.2|0
1605490400000|2020-11-16 01:33:20|4081.5|4078.7|4081.4|4078.6|4082|4079.2|4081.4|4078.6|3
1605490410000|2020-11-16 01:33:30|4081.5|4078.7|4082|4079.2|4082.4|4079.6|4081.5|4078.7|2
1605490420000|2020-11-16 01:33:40|4083|4080.2|4082.4|4079.6|4083|4080.2|4082|4079.2|9
1605490430000|2020-11-16 01:33:50|4082|4079.2|4082|4079.2|4082.4|4079.6|4082|4079.2|1
1605490440000|2020-11-16 01:34:00|4081.9|4079.1|4081|4078.2|4081.9|4079.1|4080.5|4077.7|1
1605490450000|2020-11-16 01:34:10|4080.9|4078.1|4081|4078.2|4081|4078.2|4080.4|4077.6|14
1605490460000|2020-11-16 01:34:20|4079.4|4076.6|4079.5|4076.7|4080|4077.2|4079.4|4076.6|26
1605490470000|2020-11-16 01:34:30|4080|4077.2|4080.4|4077.6|4080.4|4077.6|4079.4|4076.6|17
1605490480000|2020-11-16 01:34:40|4080|4077.2|4080|4077.2|4080|4077.2|4079.5|4076.7|0
1605490490000|2020-11-16 01:34:50|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|4080.4|4077.6|19
1605490500000|2020-11-16 01:35:00|4080|4077.2|4081.5|4078.7|4081.5|4078.7|4079.5|4076.7|16
1605490510000|2020-11-16 01:35:10|||||||||2
1605490520000|2020-11-16 01:35:20|4082|4079.2|4082|4079.2|4082|4079.2|4082|4079.2|4
1605490530000|2020-11-16 01:35:30|4081.5|4078.7|4083|4080.2|4083|4080.2|4081.5|4078.7|8
1605490540000|2020-11-16 01:35:40|4083.4|4080.6|4083.4|4080.6|4083.5|4080.7|4083.4|4080.6|5
1605490550000|2020-11-16 01:35:50|4083.5|4080.7|4083.4|4080.6|4083.5|4080.7|4083.4|4080.6|2
1605490560000|2020-11-16 01:36:00|4083.5|4080.7|4084|4081.2|4084.4|4081.6|4083.5|4080.7|9
1605490570000|2020-11-16 01:36:10|4084.4|4081.6|4084|4081.2|4084.5|4081.7|4084|4081.2|16
1605490580000|2020-11-16 01:36:20|4084.1|4081.3|4085|4082.2|4085|4082.2|4084.1|4081.3|5
1605490590000|2020-11-16 01:36:30|4085.1|4082.3|4086.5|4083.7|4086.5|4083.7|4085.1|4082.3|22
1605490600000|2020-11-16 01:36:40|4087.4|4084.6|4087.5|4084.7|4087.5|4084.7|4087|4084.2|30
1605490610000|2020-11-16 01:36:50|4087.4|4084.6|4086.5|4083.7|4087.5|4084.7|4086.5|4083.7|8
1605490620000|2020-11-16 01:37:00|4086.4|4083.6|4086|4083.2|4086.4|4083.6|4085|4082.2|28
1605490630000|2020-11-16 01:37:10|4085.5|4082.7|4086|4083.2|4086.5|4083.7|4085.5|4082.7|15
1605490640000|2020-11-16 01:37:20|4086.4|4083.6|4085.5|4082.7|4086.4|4083.6|4085.5|4082.7|0
1605490650000|2020-11-16 01:37:30|4085.4|4082.6|4085.5|4082.7|4085.5|4082.7|4085.4|4082.6|8
1605490660000|2020-11-16 01:37:40|||||||||1
1605490680000|2020-11-16 01:38:00|||||||||2
1605490690000|2020-11-16 01:38:10|4086|4083.2|4087.4|4084.6|4087.4|4084.6|4086|4083.2|12
1605490700000|2020-11-16 01:38:20|4087|4084.2|4086.4|4083.6|4087.5|4084.7|4086.4|4083.6|5
1605490710000|2020-11-16 01:38:30|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|4086.4|4083.6|2
1605490720000|2020-11-16 01:38:40|4086.4|4083.6|4085.4|4082.6|4086.5|4083.7|4085.4|4082.6|17
1605490730000|2020-11-16 01:38:50|4086.4|4083.6|4085.5|4082.7|4086.5|4083.7|4085.5|4082.7|28
1605490740000|2020-11-16 01:39:00|4085.4|4082.6|4083.5|4080.7|4085.4|4082.6|4083.5|4080.7|19
1605490750000|2020-11-16 01:39:10|4084|4081.2|4084|4081.2|4084|4081.2|4082.5|4079.7|8
1605490760000|2020-11-16 01:39:20|4083.5|4080.7|4082|4079.2|4084|4081.2|4082|4079.2|18
1605490770000|2020-11-16 01:39:30|4082.5|4079.7|4081.5|4078.7|4082.5|4079.7|4081.5|4078.7|9
1605490780000|2020-11-16 01:39:40|4082|4079.2|4082|4079.2|4082.5|4079.7|4081|4078.2|6
1605490790000|2020-11-16 01:39:50|4082.5|4079.7|4081.5|4078.7|4082.5|4079.7|4081.5|4078.7|2
1605490800000|2020-11-16 01:40:00|4081|4078.2|4080.5|4077.7|4081.5|4078.7|4080|4077.2|12
1605490810000|2020-11-16 01:40:10|||||||||9
1605490820000|2020-11-16 01:40:20|4079|4076.2|4079.5|4076.7|4079.5|4076.7|4079|4076.2|11
1605490830000|2020-11-16 01:40:30|||||||||7
1605490840000|2020-11-16 01:40:40|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|4080|4077.2|4
1605490850000|2020-11-16 01:40:50|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4080|4077.2|2
1605490860000|2020-11-16 01:41:00|4080|4077.2|4079.5|4076.7|4080.5|4077.7|4079.5|4076.7|7
1605490870000|2020-11-16 01:41:10|||||||||3
1605490880000|2020-11-16 01:41:20|4080|4077.2|4080|4077.2|4080.5|4077.7|4080|4077.2|0
1605490890000|2020-11-16 01:41:30|4080.5|4077.7|4079.5|4076.7|4080.5|4077.7|4079.5|4076.7|0
1605490900000|2020-11-16 01:41:40|4080|4077.2|4079.5|4076.7|4080.5|4077.7|4079.5|4076.7|3
1605490910000|2020-11-16 01:41:50|4079|4076.2|4079.5|4076.7|4081|4078.2|4079|4076.2|31
1605490920000|2020-11-16 01:42:00|4079|4076.2|4078.5|4075.7|4079.5|4076.7|4078.5|4075.7|13
1605490930000|2020-11-16 01:42:10|4078|4075.2|4078.5|4075.7|4079|4076.2|4078|4075.2|5
1605490940000|2020-11-16 01:42:20|4079|4076.2|4079|4076.2|4079.5|4076.7|4079|4076.2|5
1605490950000|2020-11-16 01:42:30|4078.5|4075.7|4079|4076.2|4079|4076.2|4078.5|4075.7|2
1605490960000|2020-11-16 01:42:40|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|1
1605490980000|2020-11-16 01:43:00|4079.5|4076.7|4079|4076.2|4079.5|4076.7|4079|4076.2|5
1605490990000|2020-11-16 01:43:10|4079.5|4076.7|4079|4076.2|4079.5|4076.7|4079|4076.2|1
1605491000000|2020-11-16 01:43:20|||||||||1
1605491010000|2020-11-16 01:43:30|4079.5|4076.7|4077.5|4074.7|4079.5|4076.7|4077.5|4074.7|5
1605491020000|2020-11-16 01:43:40|4078|4075.2|4078|4075.2|4078.5|4075.7|4078|4075.2|23
1605491030000|2020-11-16 01:43:50|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|0
1605491040000|2020-11-16 01:44:00|4078|4075.2|4079|4076.2|4079.5|4076.7|4078|4075.2|8
1605491050000|2020-11-16 01:44:10|4079.5|4076.7|4078.5|4075.7|4080|4077.2|4078.5|4075.7|14
1605491060000|2020-11-16 01:44:20|4079.5|4076.7|4079|4076.2|4079.5|4076.7|4079|4076.2|0
1605491070000|2020-11-16 01:44:30|||||||||1
1605491080000|2020-11-16 01:44:40|||||||||1
1605491090000|2020-11-16 01:44:50|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|4078|4075.2|10
1605491100000|2020-11-16 01:45:00|4078|4075.2|4077|4074.2|4078|4075.2|4077|4074.2|10
1605491110000|2020-11-16 01:45:10|4077.5|4074.7|4077|4074.2|4077.5|4074.7|4077|4074.2|10
1605491120000|2020-11-16 01:45:20|4078|4075.2|4078|4075.2|4078|4075.2|4077.5|4074.7|7
1605491130000|2020-11-16 01:45:30|4077.5|4074.7|4078|4075.2|4078|4075.2|4077.5|4074.7|4
1605491140000|2020-11-16 01:45:40|4077.5|4074.7|4076|4073.2|4077.5|4074.7|4075.5|4072.7|12
1605491150000|2020-11-16 01:45:50|4076.5|4073.7|4077.5|4074.7|4077.5|4074.7|4076|4073.2|20
1605491160000|2020-11-16 01:46:00|4077|4074.2|4078.5|4075.7|4078.5|4075.7|4077|4074.2|6
1605491170000|2020-11-16 01:46:10|4078|4075.2|4078.5|4075.7|4079.5|4076.7|4078|4075.2|19
1605491180000|2020-11-16 01:46:20|4078|4075.2|4078.5|4075.7|4078.5|4075.7|4078|4075.2|0
1605491190000|2020-11-16 01:46:30|4078|4075.2|4076.5|4073.7|4078|4075.2|4076.5|4073.7|7
1605491200000|2020-11-16 01:46:40|4075.5|4072.7|4076|4073.2|4076.5|4073.7|4075.5|4072.7|3
1605491210000|2020-11-16 01:46:50|4075.9|4073.1|4075.5|4072.7|4076.5|4073.7|4075.5|4072.7|73
1605491220000|2020-11-16 01:47:00|4075.4|4072.6|4074|4071.2|4075.4|4072.6|4073.5|4070.7|21
1605491230000|2020-11-16 01:47:10|4073.9|4071.1|4073.5|4070.7|4073.9|4071.1|4072.5|4069.7|48
1605491240000|2020-11-16 01:47:20|4073|4070.2|4073.5|4070.7|4074.5|4071.7|4072.5|4069.7|124
1605491250000|2020-11-16 01:47:30|4074|4071.2|4074|4071.2|4074.5|4071.7|4073.9|4071.1|29
1605491260000|2020-11-16 01:47:40|4074.4|4071.6|4074.5|4071.7|4074.5|4071.7|4073.9|4071.1|11
1605491270000|2020-11-16 01:47:50|4074.4|4071.6|4073.9|4071.1|4074.5|4071.7|4073.5|4070.7|14
1605491280000|2020-11-16 01:48:00|4073.5|4070.7|4072.9|4070.1|4073.9|4071.1|4072.9|4070.1|5
1605491290000|2020-11-16 01:48:10|4072.5|4069.7|4071.9|4069.1|4072.5|4069.7|4071.4|4068.6|54
1605491300000|2020-11-16 01:48:20|4071.5|4068.7|4072.5|4069.7|4072.9|4070.1|4071.5|4068.7|11
1605491310000|2020-11-16 01:48:30|4072.9|4070.1|4072.5|4069.7|4072.9|4070.1|4072.4|4069.6|4
1605491320000|2020-11-16 01:48:40|4072.9|4070.1|4074.4|4071.6|4074.9|4072.1|4072.9|4070.1|17
1605491330000|2020-11-16 01:48:50|4073.9|4071.1|4073.9|4071.1|4075.4|4072.6|4073.5|4070.7|40
1605491340000|2020-11-16 01:49:00|4074.4|4071.6|4073.9|4071.1|4074.4|4071.6|4073.4|4070.6|12
1605491350000|2020-11-16 01:49:10|4073.4|4070.6|4074.4|4071.6|4074.4|4071.6|4073.4|4070.6|7
1605491360000|2020-11-16 01:49:20|4073.9|4071.1|4073.9|4071.1|4073.9|4071.1|4073.4|4070.6|5
1605491370000|2020-11-16 01:49:30|4073.4|4070.6|4074.9|4072.1|4074.9|4072.1|4072.9|4070.1|27
1605491380000|2020-11-16 01:49:40|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|0
1605491390000|2020-11-16 01:49:50|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|4073.9|4071.1|3
1605491400000|2020-11-16 01:50:00|4075.9|4073.1|4076.4|4073.6|4076.4|4073.6|4075.9|4073.1|3
1605491410000|2020-11-16 01:50:10|4075.9|4073.1|4076.9|4074.1|4076.9|4074.1|4075.9|4073.1|10
1605491420000|2020-11-16 01:50:20|4076.4|4073.6|4076.9|4074.1|4076.9|4074.1|4076.4|4073.6|11
1605491430000|2020-11-16 01:50:30|||||||||1
1605491440000|2020-11-16 01:50:40|4077.4|4074.6|4076.9|4074.1|4077.4|4074.6|4076.9|4074.1|0
1605491450000|2020-11-16 01:50:50|4077.4|4074.6|4077.9|4075.1|4078.4|4075.6|4077.4|4074.6|22
1605491460000|2020-11-16 01:51:00|4077.4|4074.6|4077.9|4075.1|4077.9|4075.1|4077.4|4074.6|3
1605491470000|2020-11-16 01:51:10|4077.4|4074.6|4077.9|4075.1|4077.9|4075.1|4077.4|4074.6|4
1605491480000|2020-11-16 01:51:20|4078.4|4075.6|4074.4|4071.6|4078.9|4076.1|4074.4|4071.6|46
1605491490000|2020-11-16 01:51:30|4073.9|4071.1|4074.4|4071.6|4074.9|4072.1|4073.4|4070.6|23
1605491500000|2020-11-16 01:51:40|4074.9|4072.1|4075.9|4073.1|4075.9|4073.1|4074.9|4072.1|27
1605491510000|2020-11-16 01:51:50|4075.5|4072.7|4075.4|4072.6|4075.5|4072.7|4075.4|4072.6|2
1605491520000|2020-11-16 01:52:00|4074.9|4072.1|4075.4|4072.6|4075.4|4072.6|4074.9|4072.1|0
1605491530000|2020-11-16 01:52:10|4074.9|4072.1|4075.9|4073.1|4075.9|4073.1|4074.9|4072.1|14
1605491540000|2020-11-16 01:52:20|4076.9|4074.1|4076.9|4074.1|4077.4|4074.6|4076.5|4073.7|9
1605491550000|2020-11-16 01:52:30|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|4076.5|4073.7|0
1605491560000|2020-11-16 01:52:40|4076.4|4073.6|4076.9|4074.1|4077.4|4074.6|4075.9|4073.1|17
1605491570000|2020-11-16 01:52:50|4077.4|4074.6|4076.9|4074.1|4077.4|4074.6|4076.9|4074.1|0
1605491580000|2020-11-16 01:53:00|4077.4|4074.6|4077.4|4074.6|4077.4|4074.6|4077.4|4074.6|1
1605491590000|2020-11-16 01:53:10|4076.9|4074.1|4076.4|4073.6|4077.4|4074.6|4075.9|4073.1|8
1605491600000|2020-11-16 01:53:20|4076.5|4073.7|4075.4|4072.6|4076.9|4074.1|4075.4|4072.6|6
1605491610000|2020-11-16 01:53:30|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|0
1605491620000|2020-11-16 01:53:40|4075.4|4072.6|4075.4|4072.6|4076.4|4073.6|4075.4|4072.6|2
1605491630000|2020-11-16 01:53:50|4075.5|4072.7|4076.4|4073.6|4076.4|4073.6|4075.5|4072.7|0
1605491640000|2020-11-16 01:54:00|4075.9|4073.1|4075.9|4073.1|4075.9|4073.1|4075.4|4072.6|2
1605491650000|2020-11-16 01:54:10|4076.4|4073.6|4074.9|4072.1|4076.4|4073.6|4074.9|4072.1|5
1605491660000|2020-11-16 01:54:20|4075.4|4072.6|4075.4|4072.6|4075.9|4073.1|4075.4|4072.6|6
1605491670000|2020-11-16 01:54:30|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|0
1605491680000|2020-11-16 01:54:40|||||||||1
1605491690000|2020-11-16 01:54:50|4075.9|4073.1|4075.9|4073.1|4075.9|4073.1|4075.9|4073.1|4
1605491700000|2020-11-16 01:55:00|4075.4|4072.6|4074.9|4072.1|4075.9|4073.1|4074.9|4072.1|0
1605491710000|2020-11-16 01:55:10|4074.4|4071.6|4074.9|4072.1|4074.9|4072.1|4074.4|4071.6|8
1605491720000|2020-11-16 01:55:20|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|4074.4|4071.6|0
1605491730000|2020-11-16 01:55:30|4074.8|4072|4074.9|4072.1|4075.4|4072.6|4074.4|4071.6|11
1605491740000|2020-11-16 01:55:40|||||||||1
1605491750000|2020-11-16 01:55:50|4075.4|4072.6|4074.9|4072.1|4075.4|4072.6|4074.9|4072.1|0
1605491770000|2020-11-16 01:56:10|4074.4|4071.6|4074.9|4072.1|4075.4|4072.6|4074.4|4071.6|3
1605491790000|2020-11-16 01:56:30|4075.8|4073|4077.4|4074.6|4077.4|4074.6|4075.8|4073|15
1605491800000|2020-11-16 01:56:40|4077.5|4074.7|4077.9|4075.1|4077.9|4075.1|4077.4|4074.6|9
1605491810000|2020-11-16 01:56:50|4077.5|4074.7|4078.4|4075.6|4078.4|4075.6|4077.5|4074.7|0
1605491820000|2020-11-16 01:57:00|4078.9|4076.1|4079.4|4076.6|4079.4|4076.6|4078.9|4076.1|5
1605491830000|2020-11-16 01:57:10|4079.5|4076.7|4078.9|4076.1|4079.9|4077.1|4078.4|4075.6|11
1605491840000|2020-11-16 01:57:20|4078.4|4075.6|4078.9|4076.1|4078.9|4076.1|4077.9|4075.1|2
1605491850000|2020-11-16 01:57:30|4078.8|4076|4078.4|4075.6|4078.8|4076|4077.4|4074.6|7
1605491860000|2020-11-16 01:57:40|4078.9|4076.1|4078.4|4075.6|4078.9|4076.1|4077.9|4075.1|2
1605491870000|2020-11-16 01:57:50|4077.9|4075.1|4077.9|4075.1|4078.4|4075.6|4077.9|4075.1|2
1605491880000|2020-11-16 01:58:00|4077.5|4074.7|4077.9|4075.1|4077.9|4075.1|4077.5|4074.7|4
1605491890000|2020-11-16 01:58:10|4077.5|4074.7|4077.4|4074.6|4077.9|4075.1|4077.4|4074.6|4
1605491900000|2020-11-16 01:58:20|4076.9|4074.1|4076.9|4074.1|4077.4|4074.6|4076.9|4074.1|2
1605491910000|2020-11-16 01:58:30|4076.4|4073.6|4076.9|4074.1|4076.9|4074.1|4076.4|4073.6|3
1605491920000|2020-11-16 01:58:40|4077.4|4074.6|4076.9|4074.1|4077.4|4074.6|4076.9|4074.1|1
1605491930000|2020-11-16 01:58:50|4076.8|4074|4076.4|4073.6|4076.8|4074|4076.4|4073.6|2
1605491940000|2020-11-16 01:59:00|4076.9|4074.1|4076.9|4074.1|4077.4|4074.6|4076.4|4073.6|6
1605491950000|2020-11-16 01:59:10|4076.8|4074|4076.4|4073.6|4076.9|4074.1|4076.4|4073.6|3
1605491960000|2020-11-16 01:59:20|4076.5|4073.7|4076.4|4073.6|4076.5|4073.7|4076.4|4073.6|9
1605491970000|2020-11-16 01:59:30|4076.9|4074.1|4076.9|4074.1|4076.9|4074.1|4076.4|4073.6|1
1605491980000|2020-11-16 01:59:40|4077.4|4074.6|4074.9|4072.1|4077.4|4074.6|4074.9|4072.1|14
1605491990000|2020-11-16 01:59:50|4075.4|4072.6|4074.9|4072.1|4075.4|4072.6|4074.9|4072.1|0
1605492000000|2020-11-16 02:00:00|4075.5|4072.7|4078.4|4075.6|4078.4|4075.6|4074.9|4072.1|24
1605492010000|2020-11-16 02:00:10|4078.5|4075.7|4079.4|4076.6|4079.4|4076.6|4078.5|4075.7|12
1605492020000|2020-11-16 02:00:20|4078.9|4076.1|4078.9|4076.1|4079.4|4076.6|4078.9|4076.1|1
1605492030000|2020-11-16 02:00:30|4079.5|4076.7|4080.9|4078.1|4081.4|4078.6|4079.5|4076.7|58
1605492040000|2020-11-16 02:00:40|4080.4|4077.6|4081.9|4079.1|4082.4|4079.6|4080.4|4077.6|6
1605492050000|2020-11-16 02:00:50|4082.4|4079.6|4081.9|4079.1|4082.4|4079.6|4081.4|4078.6|27
1605492060000|2020-11-16 02:01:00|4081.5|4078.7|4080.4|4077.6|4082.4|4079.6|4080.4|4077.6|14
1605492070000|2020-11-16 02:01:10|4080.9|4078.1|4080.4|4077.6|4080.9|4078.1|4080.4|4077.6|6
1605492080000|2020-11-16 02:01:20|4080.9|4078.1|4080.9|4078.1|4081.4|4078.6|4080.4|4077.6|15
1605492090000|2020-11-16 02:01:30|4081.4|4078.6|4080.4|4077.6|4081.4|4078.6|4080.4|4077.6|10
1605492100000|2020-11-16 02:01:40|4080.5|4077.7|4081.9|4079.1|4082.4|4079.6|4080.5|4077.7|15
1605492110000|2020-11-16 02:01:50|4082.4|4079.6|4081.9|4079.1|4082.4|4079.6|4081.9|4079.1|7
1605492120000|2020-11-16 02:02:00|4082.4|4079.6|4081.9|4079.1|4082.4|4079.6|4081.9|4079.1|20
1605492130000|2020-11-16 02:02:10|4082.4|4079.6|4082.8|4080|4082.9|4080.1|4082.4|4079.6|9
1605492140000|2020-11-16 02:02:20|4082.4|4079.6|4082.4|4079.6|4082.8|4080|4081.9|4079.1|6
1605492150000|2020-11-16 02:02:30|4081.9|4079.1|4081.4|4078.6|4081.9|4079.1|4081.4|4078.6|5
1605492160000|2020-11-16 02:02:40|4080.9|4078.1|4080.9|4078.1|4080.9|4078.1|4080.4|4077.6|6
1605492170000|2020-11-16 02:02:50|4080.8|4078|4079.5|4076.7|4080.8|4078|4079.5|4076.7|2
1605492180000|2020-11-16 02:03:00|||||||||23
1605492190000|2020-11-16 02:03:10|||||||||9
1605492200000|2020-11-16 02:03:20|4080.4|4077.6|4080.5|4077.7|4080.9|4078.1|4079.9|4077.1|15
1605492210000|2020-11-16 02:03:30|4080.9|4078.1|4082.5|4079.7|4082.5|4079.7|4080.9|4078.1|35
1605492220000|2020-11-16 02:03:40|4082.4|4079.6|4083.5|4080.7|4083.5|4080.7|4082|4079.2|26
1605492230000|2020-11-16 02:03:50|4083.4|4080.6|4082.5|4079.7|4083.5|4080.7|4082.5|4079.7|13
1605492240000|2020-11-16 02:04:00|4082.4|4079.6|4082.9|4080.1|4083.4|4080.6|4082.4|4079.6|12
1605492250000|2020-11-16 02:04:10|4083.4|4080.6|4083.5|4080.7|4083.5|4080.7|4082.9|4080.1|1
1605492260000|2020-11-16 02:04:20|4082.9|4080.1|4082.9|4080.1|4083.5|4080.7|4082.9|4080.1|7
1605492280000|2020-11-16 02:04:40|4083|4080.2|4083.4|4080.6|4083.5|4080.7|4083|4080.2|6
1605492290000|2020-11-16 02:04:50|4083|4080.2|4083.9|4081.1|4083.9|4081.1|4083|4080.2|0
1605492300000|2020-11-16 02:05:00|4083.5|4080.7|4083.5|4080.7|4083.9|4081.1|4083.5|4080.7|1
1605492310000|2020-11-16 02:05:10|4083.9|4081.1|4083.9|4081.1|4083.9|4081.1|4083.5|4080.7|0
1605492320000|2020-11-16 02:05:20|4083.5|4080.7|4082.9|4080.1|4083.5|4080.7|4082.9|4080.1|17
1605492340000|2020-11-16 02:05:40|4082.5|4079.7|4082.9|4080.1|4082.9|4080.1|4082.5|4079.7|2
1605492350000|2020-11-16 02:05:50|4082.5|4079.7|4082.5|4079.7|4082.9|4080.1|4082.5|4079.7|1
1605492360000|2020-11-16 02:06:00|4082.9|4080.1|4082.9|4080.1|4083.4|4080.6|4082.9|4080.1|18
1605492370000|2020-11-16 02:06:10|4082.5|4079.7|4082.5|4079.7|4082.9|4080.1|4082.5|4079.7|2
1605492380000|2020-11-16 02:06:20|4082.9|4080.1|4082.9|4080.1|4082.9|4080.1|4082.9|4080.1|0
1605492390000|2020-11-16 02:06:30|4082.5|4079.7|4083.5|4080.7|4083.5|4080.7|4082.5|4079.7|6
1605492410000|2020-11-16 02:06:50|||||||||6
1605492420000|2020-11-16 02:07:00|4083.6|4080.8|4084|4081.2|4084|4081.2|4083.6|4080.8|13
1605492430000|2020-11-16 02:07:10|4084.5|4081.7|4083.5|4080.7|4084.5|4081.7|4082.5|4079.7|12
1605492460000|2020-11-16 02:07:40|4082.5|4079.7|4083|4080.2|4083.5|4080.7|4082.5|4079.7|8
1605492470000|2020-11-16 02:07:50|4083.5|4080.7|4083.5|4080.7|4084.5|4081.7|4083.5|4080.7|16
1605492480000|2020-11-16 02:08:00|4083.6|4080.8|4084.5|4081.7|4084.5|4081.7|4083.6|4080.8|3
1605492490000|2020-11-16 02:08:10|||||||||2
1605492500000|2020-11-16 02:08:20|4084|4081.2|4084.5|4081.7|4084.5|4081.7|4084|4081.2|0
1605492510000|2020-11-16 02:08:30|4084|4081.2|4083.5|4080.7|4084|4081.2|4083.5|4080.7|2
1605492520000|2020-11-16 02:08:40|4083.4|4080.6|4082.5|4079.7|4083.4|4080.6|4082.5|4079.7|6
1605492530000|2020-11-16 02:08:50|4083|4080.2|4083|4080.2|4083.5|4080.7|4082.5|4079.7|8
1605492540000|2020-11-16 02:09:00|4083.5|4080.7|4083|4080.2|4083.5|4080.7|4083|4080.2|2
1605492550000|2020-11-16 02:09:10|4082.9|4080.1|4082.5|4079.7|4083|4080.2|4082.5|4079.7|13
1605492560000|2020-11-16 02:09:20|4082.6|4079.8|4082.5|4079.7|4082.6|4079.8|4082.5|4079.7|2
1605492580000|2020-11-16 02:09:40|||||||||1
1605492600000|2020-11-16 02:10:00|4082|4079.2|4082|4079.2|4082.5|4079.7|4082|4079.2|0
1605492610000|2020-11-16 02:10:10|4081.6|4078.8|4081.5|4078.7|4081.6|4078.8|4081.5|4078.7|5
1605492620000|2020-11-16 02:10:20|4079.6|4076.8|4080.5|4077.7|4080.5|4077.7|4079.6|4076.8|41
1605492630000|2020-11-16 02:10:30|4080.6|4077.8|4081|4078.2|4081.5|4078.7|4080.5|4077.7|13
1605492640000|2020-11-16 02:10:40|4081.5|4078.7|4082.5|4079.7|4082.5|4079.7|4081.5|4078.7|4
1605492650000|2020-11-16 02:10:50|4082|4079.2|4082|4079.2|4082|4079.2|4082|4079.2|3
1605492660000|2020-11-16 02:11:00|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|1
1605492670000|2020-11-16 02:11:10|4082|4079.2|4082.5|4079.7|4082.5|4079.7|4082|4079.2|1
1605492680000|2020-11-16 02:11:20|||||||||1
1605492690000|2020-11-16 02:11:30|4083|4080.2|4083|4080.2|4083.5|4080.7|4083|4080.2|9
1605492700000|2020-11-16 02:11:40|4082.5|4079.7|4083.5|4080.7|4083.5|4080.7|4082.5|4079.7|6
1605492710000|2020-11-16 02:11:50|4082.5|4079.7|4083|4080.2|4083.5|4080.7|4082.5|4079.7|7
1605492720000|2020-11-16 02:12:00|4083.5|4080.7|4084|4081.2|4084.5|4081.7|4083|4080.2|15
1605492730000|2020-11-16 02:12:10|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4084|4081.2|0
1605492740000|2020-11-16 02:12:20|4084.5|4081.7|4083.6|4080.8|4084.5|4081.7|4083.6|4080.8|1
1605492750000|2020-11-16 02:12:30|4083.5|4080.7|4084|4081.2|4084|4081.2|4083.5|4080.7|7
1605492760000|2020-11-16 02:12:40|||||||||2
1605492770000|2020-11-16 02:12:50|4083.5|4080.7|4083.6|4080.8|4083.6|4080.8|4083.5|4080.7|2
1605492780000|2020-11-16 02:13:00|4084|4081.2|4083.6|4080.8|4084.5|4081.7|4083.6|4080.8|1
1605492790000|2020-11-16 02:13:10|4084.5|4081.7|4084.5|4081.7|4084.5|4081.7|4084|4081.2|0
1605492810000|2020-11-16 02:13:30|4084|4081.2|4086.5|4083.7|4086.6|4083.8|4083.5|4080.7|56
1605492820000|2020-11-16 02:13:40|4086.6|4083.8|4086.5|4083.7|4086.6|4083.8|4086|4083.2|41
1605492830000|2020-11-16 02:13:50|4086|4083.2|4085.5|4082.7|4086.5|4083.7|4085.5|4082.7|3
1605492840000|2020-11-16 02:14:00|4086|4083.2|4086.5|4083.7|4086.5|4083.7|4086|4083.2|4
1605492850000|2020-11-16 02:14:10|4086|4083.2|4086|4083.2|4086.6|4083.8|4085.6|4082.8|3
1605492860000|2020-11-16 02:14:20|4085.5|4082.7|4086|4083.2|4086|4083.2|4085.5|4082.7|3
1605492870000|2020-11-16 02:14:30|||||||||1
1605492880000|2020-11-16 02:14:40|4085.9|4083.1|4085.5|4082.7|4086|4083.2|4085.5|4082.7|11
1605492890000|2020-11-16 02:14:50|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4082.6|4079.8|57
1605492900000|2020-11-16 02:15:00|4083.5|4080.7|4084|4081.2|4084|4081.2|4083.5|4080.7|2
1605492910000|2020-11-16 02:15:10|4083.5|4080.7|4083.5|4080.7|4084|4081.2|4083.5|4080.7|11
1605492920000|2020-11-16 02:15:20|4084|4081.2|4083.5|4080.7|4084.5|4081.7|4083.5|4080.7|5
1605492930000|2020-11-16 02:15:30|4084|4081.2|4083.5|4080.7|4084|4081.2|4083.5|4080.7|0
1605492940000|2020-11-16 02:15:40|4083.6|4080.8|4083.5|4080.7|4084|4081.2|4083.5|4080.7|12
1605492950000|2020-11-16 02:15:50|4084|4081.2|4084|4081.2|4084.6|4081.8|4083.5|4080.7|34
1605492960000|2020-11-16 02:16:00|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4084|4081.2|1
1605492970000|2020-11-16 02:16:10|4084.5|4081.7|4084.5|4081.7|4084.5|4081.7|4084|4081.2|1
1605492980000|2020-11-16 02:16:20|4083.5|4080.7|4083.5|4080.7|4084|4081.2|4083.5|4080.7|26
1605492990000|2020-11-16 02:16:30|4084|4081.2|4083.5|4080.7|4084|4081.2|4083.5|4080.7|5
1605493000000|2020-11-16 02:16:40|4084|4081.2|4084|4081.2|4084|4081.2|4084|4081.2|1
1605493010000|2020-11-16 02:16:50|4083.5|4080.7|4081.5|4078.7|4084|4081.2|4080.5|4077.7|86
1605493020000|2020-11-16 02:17:00|4080.5|4077.7|4081|4078.2|4081|4078.2|4080.5|4077.7|9
1605493040000|2020-11-16 02:17:20|4081.5|4078.7|4081.5|4078.7|4081.5|4078.7|4081.5|4078.7|1
1605493050000|2020-11-16 02:17:30|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|44
1605493060000|2020-11-16 02:17:40|||||||||2
1605493070000|2020-11-16 02:17:50|4080|4077.2|4080|4077.2|4080.4|4077.6|4079.5|4076.7|52
1605493090000|2020-11-16 02:18:10|4079.5|4076.7|4080|4077.2|4080.5|4077.7|4079.5|4076.7|1
1605493100000|2020-11-16 02:18:20|4080.5|4077.7|4080|4077.2|4080.5|4077.7|4079.6|4076.8|2
1605493110000|2020-11-16 02:18:30|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|6
1605493120000|2020-11-16 02:18:40|4079.5|4076.7|4079.5|4076.7|4080|4077.2|4079.5|4076.7|6
1605493140000|2020-11-16 02:19:00|4079.4|4076.6|4079.5|4076.7|4079.5|4076.7|4079|4076.2|0
1605493150000|2020-11-16 02:19:10|||||||||1
1605493160000|2020-11-16 02:19:20|4079.4|4076.6|4078.5|4075.7|4079.4|4076.6|4078.5|4075.7|34
1605493170000|2020-11-16 02:19:30|||||||||4
1605493180000|2020-11-16 02:19:40|4079.6|4076.8|4081.5|4078.7|4082|4079.2|4079.6|4076.8|98
1605493190000|2020-11-16 02:19:50|4081.6|4078.8|4082|4079.2|4082|4079.2|4081.6|4078.8|1
1605493200000|2020-11-16 02:20:00|4081.5|4078.7|4081.5|4078.7|4081.6|4078.8|4081.5|4078.7|7
1605493210000|2020-11-16 02:20:10|||||||||1
1605493220000|2020-11-16 02:20:20|4081.6|4078.8|4082|4079.2|4082|4079.2|4081.5|4078.7|3
1605493230000|2020-11-16 02:20:30|4082.5|4079.7|4083|4080.2|4083|4080.2|4082.5|4079.7|10
1605493240000|2020-11-16 02:20:40|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|4083|4080.2|1
1605493260000|2020-11-16 02:21:00|4083.6|4080.8|4084.5|4081.7|4084.5|4081.7|4083.6|4080.8|12
1605493270000|2020-11-16 02:21:10|4084|4081.2|4084|4081.2|4084|4081.2|4084|4081.2|1
1605493280000|2020-11-16 02:21:20|4083.6|4080.8|4084|4081.2|4084.5|4081.7|4083.6|4080.8|0
1605493290000|2020-11-16 02:21:30|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4083.5|4080.7|14
1605493300000|2020-11-16 02:21:40|4083.9|4081.1|4083.5|4080.7|4083.9|4081.1|4083.5|4080.7|1
1605493310000|2020-11-16 02:21:50|4083|4080.2|4083|4080.2|4083|4080.2|4083|4080.2|0
1605493320000|2020-11-16 02:22:00|4083.5|4080.7|4083|4080.2|4083.5|4080.7|4083|4080.2|5
1605493330000|2020-11-16 02:22:10|4083.5|4080.7|4083|4080.2|4083.5|4080.7|4083|4080.2|0
1605493340000|2020-11-16 02:22:20|4083.5|4080.7|4083|4080.2|4083.5|4080.7|4083|4080.2|0
1605493350000|2020-11-16 02:22:30|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|0
1605493360000|2020-11-16 02:22:40|4083|4080.2|4083|4080.2|4083|4080.2|4083|4080.2|0
1605493370000|2020-11-16 02:22:50|4082.6|4079.8|4082|4079.2|4082.6|4079.8|4082|4079.2|8
1605493380000|2020-11-16 02:23:00|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|1
1605493390000|2020-11-16 02:23:10|||||||||1
1605493400000|2020-11-16 02:23:20|4083|4080.2|4083|4080.2|4083.5|4080.7|4082.5|4079.7|26
1605493410000|2020-11-16 02:23:30|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|0
1605493430000|2020-11-16 02:23:50|4081.5|4078.7|4081.5|4078.7|4082|4079.2|4081.5|4078.7|1
1605493440000|2020-11-16 02:24:00|4081.6|4078.8|4082.5|4079.7|4082.5|4079.7|4081.6|4078.8|2
1605493450000|2020-11-16 02:24:10|4081|4078.2|4079|4076.2|4081|4078.2|4078.6|4075.8|61
1605493460000|2020-11-16 02:24:20|4079.5|4076.7|4078|4075.2|4079.5|4076.7|4077.9|4075.1|22
1605493470000|2020-11-16 02:24:30|4078.5|4075.7|4078|4075.2|4078.5|4075.7|4077.6|4074.8|6
1605493480000|2020-11-16 02:24:40|||||||||3
1605493500000|2020-11-16 02:25:00|4078.5|4075.7|4078|4075.2|4078.5|4075.7|4078|4075.2|2
1605493510000|2020-11-16 02:25:10|4078.5|4075.7|4078|4075.2|4078.5|4075.7|4078|4075.2|15
1605493520000|2020-11-16 02:25:20|||||||||1
1605493530000|2020-11-16 02:25:30|4078.5|4075.7|4079|4076.2|4079|4076.2|4078.5|4075.7|33
1605493540000|2020-11-16 02:25:40|4079.4|4076.6|4080|4077.2|4080.5|4077.7|4078.5|4075.7|18
1605493550000|2020-11-16 02:25:50|4079.9|4077.1|4079.9|4077.1|4079.9|4077.1|4079.9|4077.1|3
1605493560000|2020-11-16 02:26:00|4079.5|4076.7|4080|4077.2|4080|4077.2|4079|4076.2|5
1605493570000|2020-11-16 02:26:10|4080.5|4077.7|4080|4077.2|4080.5|4077.7|4080|4077.2|0
1605493590000|2020-11-16 02:26:30|4080.5|4077.7|4080|4077.2|4080.5|4077.7|4080|4077.2|0
1605493600000|2020-11-16 02:26:40|4080.5|4077.7|4080.5|4077.7|4080.5|4077.7|4080|4077.2|0
1605493610000|2020-11-16 02:26:50|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4080|4077.2|4
1605493620000|2020-11-16 02:27:00|4080|4077.2|4080|4077.2|4080.5|4077.7|4080|4077.2|1
1605493630000|2020-11-16 02:27:10|4079.5|4076.7|4079.5|4076.7|4080|4077.2|4079.5|4076.7|7
1605493640000|2020-11-16 02:27:20|4079.6|4076.8|4081.6|4078.8|4081.6|4078.8|4079.6|4076.8|7
1605493650000|2020-11-16 02:27:30|4082.5|4079.7|4083|4080.2|4083|4080.2|4082.5|4079.7|17
1605493660000|2020-11-16 02:27:40|4082.6|4079.8|4082.5|4079.7|4083|4080.2|4082.5|4079.7|4
1605493680000|2020-11-16 02:28:00|||||||||1
1605493690000|2020-11-16 02:28:10|||||||||1
1605493700000|2020-11-16 02:28:20|4082.4|4079.6|4081.5|4078.7|4082.4|4079.6|4081.5|4078.7|1
1605493710000|2020-11-16 02:28:30|4082|4079.2|4082.5|4079.7|4082.5|4079.7|4082|4079.2|9
1605493720000|2020-11-16 02:28:40|4082|4079.2|4082.5|4079.7|4082.5|4079.7|4081.5|4078.7|2
1605493730000|2020-11-16 02:28:50|4081.9|4079.1|4081.5|4078.7|4081.9|4079.1|4081|4078.2|3
1605493740000|2020-11-16 02:29:00|||||||||1
1605493750000|2020-11-16 02:29:10|4081.6|4078.8|4081.5|4078.7|4082|4079.2|4081.5|4078.7|2
1605493760000|2020-11-16 02:29:20|4082|4079.2|4081.5|4078.7|4082|4079.2|4081.5|4078.7|0
1605493770000|2020-11-16 02:29:30|4082|4079.2|4082|4079.2|4082|4079.2|4081.5|4078.7|1
1605493780000|2020-11-16 02:29:40|4081.5|4078.7|4081.5|4078.7|4082|4079.2|4081.5|4078.7|0
1605493790000|2020-11-16 02:29:50|4081.6|4078.8|4082|4079.2|4082.5|4079.7|4081.6|4078.8|3
1605493800000|2020-11-16 02:30:00|4082.5|4079.7|4083|4080.2|4083|4080.2|4082|4079.2|2
1605493810000|2020-11-16 02:30:10|4082.9|4080.1|4082.5|4079.7|4082.9|4080.1|4082.5|4079.7|6
1605493820000|2020-11-16 02:30:20|4082.6|4079.8|4083|4080.2|4083|4080.2|4082.6|4079.8|2
1605493830000|2020-11-16 02:30:30|4083.5|4080.7|4083|4080.2|4083.5|4080.7|4083|4080.2|17
1605493840000|2020-11-16 02:30:40|4083.5|4080.7|4083|4080.2|4083.6|4080.8|4083|4080.2|2
1605493850000|2020-11-16 02:30:50|4083.5|4080.7|4083.6|4080.8|4083.6|4080.8|4083|4080.2|3
1605493860000|2020-11-16 02:31:00|4084|4081.2|4084.5|4081.7|4085.5|4082.7|4084|4081.2|11
1605493870000|2020-11-16 02:31:10|4084.6|4081.8|4084.6|4081.8|4085|4082.2|4084.5|4081.7|20
1605493880000|2020-11-16 02:31:20|4085|4082.2|4084.5|4081.7|4085|4082.2|4084|4081.2|4
1605493890000|2020-11-16 02:31:30|||||||||3
1605493900000|2020-11-16 02:31:40|4084|4081.2|4084|4081.2|4084|4081.2|4084|4081.2|1
1605493910000|2020-11-16 02:31:50|4084.5|4081.7|4084.5|4081.7|4085|4082.2|4084.5|4081.7|15
1605493920000|2020-11-16 02:32:00|4084.6|4081.8|4085|4082.2|4085.5|4082.7|4084.6|4081.8|2
1605493930000|2020-11-16 02:32:10|4084.5|4081.7|4084.5|4081.7|4085|4082.2|4084.5|4081.7|16
1605493940000|2020-11-16 02:32:20|4084.9|4082.1|4084.5|4081.7|4085|4082.2|4084.5|4081.7|5
1605493950000|2020-11-16 02:32:30|4085|4082.2|4084.5|4081.7|4085|4082.2|4084.5|4081.7|4
1605493960000|2020-11-16 02:32:40|4085|4082.2|4084.9|4082.1|4085|4082.2|4084.5|4081.7|3
1605493970000|2020-11-16 02:32:50|4084.5|4081.7|4085|4082.2|4085|4082.2|4084.5|4081.7|1
1605493980000|2020-11-16 02:33:00|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|0
1605493990000|2020-11-16 02:33:10|4086|4083.2|4085.5|4082.7|4086|4083.2|4085.5|4082.7|20
1605494000000|2020-11-16 02:33:20|4085.6|4082.8|4086.5|4083.7|4087.5|4084.7|4085.6|4082.8|31
1605494010000|2020-11-16 02:33:30|4086.6|4083.8|4086.5|4083.7|4087|4084.2|4086.5|4083.7|4
1605494020000|2020-11-16 02:33:40|4087|4084.2|4087|4084.2|4087|4084.2|4086.5|4083.7|20
1605494030000|2020-11-16 02:33:50|4086.5|4083.7|4087.5|4084.7|4087.5|4084.7|4086.5|4083.7|30
1605494040000|2020-11-16 02:34:00|4087|4084.2|4087.5|4084.7|4087.5|4084.7|4087|4084.2|6
1605494050000|2020-11-16 02:34:10|4086.5|4083.7|4086.5|4083.7|4087|4084.2|4086.5|4083.7|13
1605494080000|2020-11-16 02:34:40|||||||||1
1605494090000|2020-11-16 02:34:50|4086.6|4083.8|4086.9|4084.1|4087|4084.2|4086.6|4083.8|2
1605494100000|2020-11-16 02:35:00|4086.5|4083.7|4086.5|4083.7|4087|4084.2|4086.5|4083.7|0
1605494110000|2020-11-16 02:35:10|4087|4084.2|4087.5|4084.7|4087.5|4084.7|4087|4084.2|3
1605494120000|2020-11-16 02:35:20|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|4
1605494130000|2020-11-16 02:35:30|4087.5|4084.7|4086.5|4083.7|4087.5|4084.7|4086.5|4083.7|2
1605494140000|2020-11-16 02:35:40|4087|4084.2|4087|4084.2|4087.5|4084.7|4087|4084.2|1
1605494150000|2020-11-16 02:35:50|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087|4084.2|0
1605494160000|2020-11-16 02:36:00|4087|4084.2|4086.5|4083.7|4087|4084.2|4086.5|4083.7|2
1605494200000|2020-11-16 02:36:40|4086.6|4083.8|4088.5|4085.7|4088.5|4085.7|4086.6|4083.8|69
1605494210000|2020-11-16 02:36:50|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|12
1605494230000|2020-11-16 02:37:10|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|11
1605494240000|2020-11-16 02:37:20|||||||||7
1605494260000|2020-11-16 02:37:40|||||||||7
1605494270000|2020-11-16 02:37:50|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|2
1605494280000|2020-11-16 02:38:00|||||||||2
1605494290000|2020-11-16 02:38:10|||||||||4
1605494300000|2020-11-16 02:38:20|4087.5|4084.7|4087.5|4084.7|4088|4085.2|4087.5|4084.7|9
1605494310000|2020-11-16 02:38:30|4087.6|4084.8|4090.5|4087.7|4090.5|4087.7|4087.5|4084.7|73
1605494320000|2020-11-16 02:38:40|4090.6|4087.8|4092.5|4089.7|4093.5|4090.7|4090.5|4087.7|69
1605494330000|2020-11-16 02:38:50|4092.4|4089.6|4089.5|4086.7|4092.4|4089.6|4089.5|4086.7|52
1605494340000|2020-11-16 02:39:00|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|13
1605494350000|2020-11-16 02:39:10|||||||||4
1605494360000|2020-11-16 02:39:20|4088.6|4085.8|4088.5|4085.7|4089.5|4086.7|4087.6|4084.8|31
1605494370000|2020-11-16 02:39:30|4089.5|4086.7|4090|4087.2|4090.5|4087.7|4089.5|4086.7|41
1605494380000|2020-11-16 02:39:40|4090.5|4087.7|4088.6|4085.8|4090.5|4087.7|4088.6|4085.8|15
1605494390000|2020-11-16 02:39:50|4089.5|4086.7|4089|4086.2|4089.5|4086.7|4089|4086.2|2
1605494400000|2020-11-16 02:40:00|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089|4086.2|0
1605494410000|2020-11-16 02:40:10|4089|4086.2|4089.5|4086.7|4089.5|4086.7|4089|4086.2|1
1605494420000|2020-11-16 02:40:20|4088.6|4085.8|4088.5|4085.7|4089.5|4086.7|4088.5|4085.7|18
1605494430000|2020-11-16 02:40:30|4089|4086.2|4088.5|4085.7|4089|4086.2|4088.5|4085.7|3
1605494440000|2020-11-16 02:40:40|4088.6|4085.8|4088.5|4085.7|4089|4086.2|4088.5|4085.7|2
1605494460000|2020-11-16 02:41:00|4088.6|4085.8|4088.5|4085.7|4088.6|4085.8|4088.5|4085.7|5
1605494470000|2020-11-16 02:41:10|4088.4|4085.6|4087.5|4084.7|4088.5|4085.7|4087.5|4084.7|13
1605494480000|2020-11-16 02:41:20|4088|4085.2|4087.5|4084.7|4088|4085.2|4087.5|4084.7|6
1605494490000|2020-11-16 02:41:30|4087|4084.2|4086.5|4083.7|4087.5|4084.7|4086.5|4083.7|15
1605494500000|2020-11-16 02:41:40|4086.6|4083.8|4085.5|4082.7|4087|4084.2|4085.5|4082.7|20
1605494510000|2020-11-16 02:41:50|4085|4082.2|4086|4083.2|4086|4083.2|4085|4082.2|29
1605494520000|2020-11-16 02:42:00|4085.5|4082.7|4085.5|4082.7|4085.6|4082.8|4085.5|4082.7|8
1605494530000|2020-11-16 02:42:10|4085.4|4082.6|4085.5|4082.7|4085.6|4082.8|4084.6|4081.8|17
1605494540000|2020-11-16 02:42:20|4085.6|4082.8|4086.5|4083.7|4086.5|4083.7|4085.5|4082.7|22
1605494550000|2020-11-16 02:42:30|4086|4083.2|4084.5|4081.7|4086|4083.2|4083.5|4080.7|38
1605494560000|2020-11-16 02:42:40|4084|4081.2|4085.5|4082.7|4086.5|4083.7|4084|4081.2|41
1605494570000|2020-11-16 02:42:50|4085|4082.2|4083.5|4080.7|4085|4082.2|4083.5|4080.7|37
1605494580000|2020-11-16 02:43:00|4084|4081.2|4085.5|4082.7|4085.5|4082.7|4082.6|4079.8|53
1605494590000|2020-11-16 02:43:10|4085.6|4082.8|4086|4083.2|4086|4083.2|4085.6|4082.8|12
1605494600000|2020-11-16 02:43:20|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|4086|4083.2|1
1605494610000|2020-11-16 02:43:30|4086|4083.2|4086.5|4083.7|4086.5|4083.7|4086|4083.2|0
1605494620000|2020-11-16 02:43:40|4086|4083.2|4086.5|4083.7|4086.5|4083.7|4086|4083.2|1
1605494640000|2020-11-16 02:44:00|4086|4083.2|4087.5|4084.7|4087.5|4084.7|4086|4083.2|4
1605494650000|2020-11-16 02:44:10|4087|4084.2|4087.5|4084.7|4087.6|4084.8|4087|4084.2|7
1605494660000|2020-11-16 02:44:20|4087.6|4084.8|4087.5|4084.7|4087.6|4084.8|4087.5|4084.7|6
1605494670000|2020-11-16 02:44:30|4088|4085.2|4088|4085.2|4088.5|4085.7|4087.6|4084.8|0
1605494680000|2020-11-16 02:44:40|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|13
1605494690000|2020-11-16 02:44:50|4088.6|4085.8|4088.5|4085.7|4088.6|4085.8|4088.5|4085.7|12
1605494700000|2020-11-16 02:45:00|4089|4086.2|4089|4086.2|4089.5|4086.7|4089|4086.2|3
1605494710000|2020-11-16 02:45:10|4089.5|4086.7|4089.5|4086.7|4089.6|4086.8|4089.5|4086.7|30
1605494720000|2020-11-16 02:45:20|4089|4086.2|4089|4086.2|4089|4086.2|4089|4086.2|0
1605494730000|2020-11-16 02:45:30|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|0
1605494740000|2020-11-16 02:45:40|4088.6|4085.8|4089.5|4086.7|4089.5|4086.7|4088.5|4085.7|6
1605494750000|2020-11-16 02:45:50|4089|4086.2|4088.6|4085.8|4089|4086.2|4088.6|4085.8|1
1605494760000|2020-11-16 02:46:00|4088.5|4085.7|4088.5|4085.7|4088.6|4085.8|4088.5|4085.7|4
1605494770000|2020-11-16 02:46:10|4088.6|4085.8|4088.5|4085.7|4088.6|4085.8|4088.5|4085.7|0
1605494780000|2020-11-16 02:46:20|4088.6|4085.8|4087.6|4084.8|4089|4086.2|4087.6|4084.8|0
1605494790000|2020-11-16 02:46:30|4088|4085.2|4088.5|4085.7|4089|4086.2|4088|4085.2|13
1605494800000|2020-11-16 02:46:40|4087.6|4084.8|4088|4085.2|4088|4085.2|4087.5|4084.7|6
1605494810000|2020-11-16 02:46:50|4087.9|4085.1|4087.5|4084.7|4087.9|4085.1|4087.5|4084.7|18
1605494820000|2020-11-16 02:47:00|4086.6|4083.8|4086.5|4083.7|4087|4084.2|4084.5|4081.7|57
1605494830000|2020-11-16 02:47:10|4086|4083.2|4086.5|4083.7|4086.6|4083.8|4085.6|4082.8|13
1605494840000|2020-11-16 02:47:20|4086.6|4083.8|4086.5|4083.7|4086.6|4083.8|4086|4083.2|20
1605494850000|2020-11-16 02:47:30|4086|4083.2|4085.5|4082.7|4086|4083.2|4085.5|4082.7|5
1605494870000|2020-11-16 02:47:50|4085.6|4082.8|4086.5|4083.7|4086.5|4083.7|4085.6|4082.8|28
1605494880000|2020-11-16 02:48:00|||||||||1
1605494890000|2020-11-16 02:48:10|4086|4083.2|4086.5|4083.7|4086.5|4083.7|4085.5|4082.7|16
1605494900000|2020-11-16 02:48:20|4086|4083.2|4085.5|4082.7|4086|4083.2|4085.5|4082.7|6
1605494910000|2020-11-16 02:48:30|4085.6|4082.8|4085.6|4082.8|4086.5|4083.7|4085.6|4082.8|2
1605494920000|2020-11-16 02:48:40|4086|4083.2|4086.5|4083.7|4086.5|4083.7|4086|4083.2|0
1605494930000|2020-11-16 02:48:50|4086|4083.2|4086|4083.2|4086.5|4083.7|4086|4083.2|3
1605494940000|2020-11-16 02:49:00|4086.5|4083.7|4087|4084.2|4087.5|4084.7|4086.5|4083.7|2
1605494950000|2020-11-16 02:49:10|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087|4084.2|0
1605494960000|2020-11-16 02:49:20|4087.6|4084.8|4088|4085.2|4088.5|4085.7|4087.6|4084.8|2
1605494970000|2020-11-16 02:49:30|4087.5|4084.7|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|4
1605494980000|2020-11-16 02:49:40|||||||||1
1605494990000|2020-11-16 02:49:50|4089|4086.2|4088.5|4085.7|4089|4086.2|4088.5|4085.7|9
1605495000000|2020-11-16 02:50:00|4088.9|4086.1|4090.5|4087.7|4090.5|4087.7|4088.5|4085.7|23
1605495010000|2020-11-16 02:50:10|||||||||4
1605495020000|2020-11-16 02:50:20|||||||||2
1605495030000|2020-11-16 02:50:30|4090|4087.2|4090.5|4087.7|4090.5|4087.7|4090|4087.2|0
1605495040000|2020-11-16 02:50:40|||||||||1
1605495050000|2020-11-16 02:50:50|||||||||5
1605495060000|2020-11-16 02:51:00|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|5
1605495070000|2020-11-16 02:51:10|4089|4086.2|4089.5|4086.7|4089.5|4086.7|4089|4086.2|0
1605495080000|2020-11-16 02:51:20|4089|4086.2|4088.5|4085.7|4089.5|4086.7|4088.5|4085.7|20
1605495090000|2020-11-16 02:51:30|4088.6|4085.8|4090.5|4087.7|4091.5|4088.7|4088.6|4085.8|35
1605495100000|2020-11-16 02:51:40|4091|4088.2|4090.5|4087.7|4091|4088.2|4090.5|4087.7|9
1605495120000|2020-11-16 02:52:00|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.5|4087.7|4
1605495130000|2020-11-16 02:52:10|4091.5|4088.7|4090.5|4087.7|4091.5|4088.7|4090.5|4087.7|4
1605495140000|2020-11-16 02:52:20|||||||||2
1605495150000|2020-11-16 02:52:30|4090|4087.2|4090.5|4087.7|4091.5|4088.7|4090|4087.2|14
1605495160000|2020-11-16 02:52:40|4091.5|4088.7|4090.9|4088.1|4091.5|4088.7|4090.5|4087.7|9
1605495170000|2020-11-16 02:52:50|4090.5|4087.7|4089.5|4086.7|4090.5|4087.7|4089.5|4086.7|1
1605495180000|2020-11-16 02:53:00|4090|4087.2|4090|4087.2|4090|4087.2|4089.5|4086.7|8
1605495190000|2020-11-16 02:53:10|4090.5|4087.7|4091|4088.2|4091|4088.2|4090.5|4087.7|2
1605495200000|2020-11-16 02:53:20|4090.9|4088.1|4090.5|4087.7|4090.9|4088.1|4090.5|4087.7|3
1605495210000|2020-11-16 02:53:30|||||||||1
1605495220000|2020-11-16 02:53:40|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|4
1605495230000|2020-11-16 02:53:50|||||||||2
1605495250000|2020-11-16 02:54:10|||||||||3
1605495260000|2020-11-16 02:54:20|4089.4|4086.6|4089.5|4086.7|4089.5|4086.7|4088.5|4085.7|4
1605495270000|2020-11-16 02:54:30|4089.4|4086.6|4088.5|4085.7|4089.4|4086.6|4088.5|4085.7|10
1605495280000|2020-11-16 02:54:40|4087.5|4084.7|4086.5|4083.7|4087.5|4084.7|4086.5|4083.7|15
1605495290000|2020-11-16 02:54:50|||||||||3
1605495310000|2020-11-16 02:55:10|4086.6|4083.8|4087.5|4084.7|4087.5|4084.7|4086.6|4083.8|3
1605495320000|2020-11-16 02:55:20|4087|4084.2|4087.5|4084.7|4087.5|4084.7|4086.6|4083.8|6
1605495330000|2020-11-16 02:55:30|4087|4084.2|4087|4084.2|4087.5|4084.7|4087|4084.2|1
1605495340000|2020-11-16 02:55:40|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|2
1605495350000|2020-11-16 02:55:50|4086.5|4083.7|4086.5|4083.7|4087|4084.2|4086.5|4083.7|2
1605495360000|2020-11-16 02:56:00|4086.9|4084.1|4087.5|4084.7|4087.5|4084.7|4086.9|4084.1|1
1605495370000|2020-11-16 02:56:10|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|3
1605495380000|2020-11-16 02:56:20|4087.5|4084.7|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|4
1605495390000|2020-11-16 02:56:30|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|1
1605495400000|2020-11-16 02:56:40|||||||||1
1605495410000|2020-11-16 02:56:50|4087.6|4084.8|4088|4085.2|4088|4085.2|4087.6|4084.8|2
1605495420000|2020-11-16 02:57:00|4087.9|4085.1|4087.5|4084.7|4088.5|4085.7|4087.5|4084.7|4
1605495430000|2020-11-16 02:57:10|4088.5|4085.7|4088|4085.2|4088.5|4085.7|4088|4085.2|7
1605495440000|2020-11-16 02:57:20|4088.5|4085.7|4090.5|4087.7|4090.5|4087.7|4088|4085.2|14
1605495450000|2020-11-16 02:57:30|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|1
1605495460000|2020-11-16 02:57:40|4089|4086.2|4089|4086.2|4089.5|4086.7|4089|4086.2|0
1605495470000|2020-11-16 02:57:50|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089|4086.2|0
1605495480000|2020-11-16 02:58:00|4088.9|4086.1|4088.5|4085.7|4088.9|4086.1|4088.5|4085.7|1
1605495490000|2020-11-16 02:58:10|||||||||1
1605495510000|2020-11-16 02:58:30|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|0
1605495520000|2020-11-16 02:58:40|||||||||1
1605495530000|2020-11-16 02:58:50|4088|4085.2|4087.5|4084.7|4088.5|4085.7|4087.5|4084.7|2
1605495540000|2020-11-16 02:59:00|||||||||3
1605495570000|2020-11-16 02:59:30|||||||||2
1605495590000|2020-11-16 02:59:50|||||||||2
1605495620000|2020-11-16 03:00:20|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|8
1605495630000|2020-11-16 03:00:30|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|2
1605495640000|2020-11-16 03:00:40|||||||||2
1605495650000|2020-11-16 03:00:50|||||||||3
1605495660000|2020-11-16 03:01:00|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089|4086.2|12
1605495670000|2020-11-16 03:01:10|4088.5|4085.7|4089.5|4086.7|4089.5|4086.7|4088.5|4085.7|6
1605495680000|2020-11-16 03:01:20|4089|4086.2|4086.5|4083.7|4089.5|4086.7|4086.5|4083.7|28
1605495690000|2020-11-16 03:01:30|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087|4084.2|2
1605495700000|2020-11-16 03:01:40|||||||||3
1605495710000|2020-11-16 03:01:50|4087|4084.2|4087.5|4084.7|4087.5|4084.7|4087|4084.2|3
1605495730000|2020-11-16 03:02:10|4087.6|4084.8|4088.5|4085.7|4088.5|4085.7|4087.6|4084.8|9
1605495740000|2020-11-16 03:02:20|4088|4085.2|4087.5|4084.7|4088.5|4085.7|4087|4084.2|5
1605495750000|2020-11-16 03:02:30|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|12
1605495760000|2020-11-16 03:02:40|4089.6|4086.8|4089.5|4086.7|4089.6|4086.8|4089.5|4086.7|16
1605495770000|2020-11-16 03:02:50|||||||||2
1605495780000|2020-11-16 03:03:00|||||||||3
1605495790000|2020-11-16 03:03:10|||||||||1
1605495800000|2020-11-16 03:03:20|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|11
1605495810000|2020-11-16 03:03:30|||||||||1
1605495830000|2020-11-16 03:03:50|||||||||1
1605495840000|2020-11-16 03:04:00|||||||||6
1605495850000|2020-11-16 03:04:10|4088.6|4085.8|4089|4086.2|4089.5|4086.7|4088.5|4085.7|2
1605495860000|2020-11-16 03:04:20|4089.5|4086.7|4090.5|4087.7|4090.5|4087.7|4089.5|4086.7|6
1605495890000|2020-11-16 03:04:50|4090.6|4087.8|4090.5|4087.7|4091|4088.2|4090.5|4087.7|13
1605495900000|2020-11-16 03:05:00|4090.6|4087.8|4091.5|4088.7|4091.5|4088.7|4090.5|4087.7|7
1605495910000|2020-11-16 03:05:10|4091|4088.2|4091.5|4088.7|4091.5|4088.7|4090.5|4087.7|10
1605495920000|2020-11-16 03:05:20|4091|4088.2|4091.5|4088.7|4091.5|4088.7|4091|4088.2|7
1605495930000|2020-11-16 03:05:30|||||||||1
1605495940000|2020-11-16 03:05:40|||||||||4
1605495950000|2020-11-16 03:05:50|4091.4|4088.6|4090.5|4087.7|4091.4|4088.6|4090.5|4087.7|6
1605495960000|2020-11-16 03:06:00|4091|4088.2|4091.5|4088.7|4091.5|4088.7|4091|4088.2|3
1605495970000|2020-11-16 03:06:10|4091|4088.2|4091.5|4088.7|4091.5|4088.7|4091|4088.2|2
1605495980000|2020-11-16 03:06:20|||||||||2
1605496010000|2020-11-16 03:06:50|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092|4089.2|25
1605496020000|2020-11-16 03:07:00|4092|4089.2|4092.5|4089.7|4092.5|4089.7|4092|4089.2|16
1605496030000|2020-11-16 03:07:10|4092.6|4089.8|4093.5|4090.7|4093.5|4090.7|4092.5|4089.7|12
1605496040000|2020-11-16 03:07:20|4092.5|4089.7|4092|4089.2|4093|4090.2|4092|4089.2|3
1605496050000|2020-11-16 03:07:30|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092|4089.2|2
1605496060000|2020-11-16 03:07:40|4092|4089.2|4092.5|4089.7|4092.5|4089.7|4092|4089.2|1
1605496070000|2020-11-16 03:07:50|4092.6|4089.8|4092|4089.2|4093|4090.2|4092|4089.2|7
1605496080000|2020-11-16 03:08:00|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092|4089.2|0
1605496090000|2020-11-16 03:08:10|4092|4089.2|4093.5|4090.7|4093.5|4090.7|4092|4089.2|7
1605496100000|2020-11-16 03:08:20|4093|4090.2|4093|4090.2|4093.5|4090.7|4093|4090.2|2
1605496110000|2020-11-16 03:08:30|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|7
1605496120000|2020-11-16 03:08:40|4092|4089.2|4092|4089.2|4092.5|4089.7|4091.5|4088.7|8
1605496130000|2020-11-16 03:08:50|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092|4089.2|9
1605496140000|2020-11-16 03:09:00|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093|4090.2|7
1605496150000|2020-11-16 03:09:10|4093.6|4090.8|4094|4091.2|4094.5|4091.7|4093.5|4090.7|22
1605496160000|2020-11-16 03:09:20|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|4093.5|4090.7|5
1605496170000|2020-11-16 03:09:30|4094.6|4091.8|4093.5|4090.7|4094.6|4091.8|4092.6|4089.8|24
1605496180000|2020-11-16 03:09:40|4093|4090.2|4093.5|4090.7|4093.5|4090.7|4093|4090.2|1
1605496190000|2020-11-16 03:09:50|4094|4091.2|4093.5|4090.7|4094|4091.2|4093.5|4090.7|9
1605496200000|2020-11-16 03:10:00|4093|4090.2|4093.5|4090.7|4093.5|4090.7|4093|4090.2|18
1605496210000|2020-11-16 03:10:10|4093.6|4090.8|4093.5|4090.7|4094|4091.2|4093.5|4090.7|9
1605496220000|2020-11-16 03:10:20|4093|4090.2|4093.5|4090.7|4093.5|4090.7|4093|4090.2|0
1605496230000|2020-11-16 03:10:30|4093|4090.2|4092.5|4089.7|4093|4090.2|4092.5|4089.7|13
1605496240000|2020-11-16 03:10:40|4092.6|4089.8|4093|4090.2|4093.5|4090.7|4092.5|4089.7|10
1605496250000|2020-11-16 03:10:50|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|0
1605496270000|2020-11-16 03:11:10|4093|4090.2|4092.5|4089.7|4093.5|4090.7|4092.5|4089.7|4
1605496280000|2020-11-16 03:11:20|||||||||2
1605496290000|2020-11-16 03:11:30|||||||||5
1605496300000|2020-11-16 03:11:40|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|5
1605496310000|2020-11-16 03:11:50|||||||||1
1605496320000|2020-11-16 03:12:00|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|12
1605496330000|2020-11-16 03:12:10|4092.1|4089.3|4092.5|4089.7|4092.5|4089.7|4092.1|4089.3|0
1605496340000|2020-11-16 03:12:20|4092.6|4089.8|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|28
1605496350000|2020-11-16 03:12:30|4094.6|4091.8|4093.6|4090.8|4094.6|4091.8|4093.5|4090.7|43
1605496360000|2020-11-16 03:12:40|4094.1|4091.3|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|1
1605496370000|2020-11-16 03:12:50|4094.1|4091.3|4094.1|4091.3|4094.5|4091.7|4094.1|4091.3|8
1605496380000|2020-11-16 03:13:00|4093.5|4090.7|4093.5|4090.7|4093.6|4090.8|4093.1|4090.3|4
1605496390000|2020-11-16 03:13:10|4093.1|4090.3|4095.1|4092.3|4095.1|4092.3|4093.1|4090.3|68
1605496400000|2020-11-16 03:13:20|4094.6|4091.8|4094.6|4091.8|4095.1|4092.3|4094.5|4091.7|15
1605496410000|2020-11-16 03:13:30|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|1
1605496420000|2020-11-16 03:13:40|4094.6|4091.8|4092.5|4089.7|4095.1|4092.3|4092.1|4089.3|29
1605496430000|2020-11-16 03:13:50|4092.1|4089.3|4092.5|4089.7|4092.6|4089.8|4092.1|4089.3|24
1605496440000|2020-11-16 03:14:00|4093|4090.2|4094.1|4091.3|4094.6|4091.8|4093|4090.2|39
1605496450000|2020-11-16 03:14:10|4094.5|4091.7|4093.6|4090.8|4094.5|4091.7|4093.5|4090.7|6
1605496460000|2020-11-16 03:14:20|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|4093.5|4090.7|2
1605496470000|2020-11-16 03:14:30|4094|4091.2|4093.5|4090.7|4094|4091.2|4093.5|4090.7|10
1605496480000|2020-11-16 03:14:40|4093.6|4090.8|4093.5|4090.7|4093.6|4090.8|4093.5|4090.7|2
1605496490000|2020-11-16 03:14:50|4093.6|4090.8|4094.5|4091.7|4094.5|4091.7|4093.6|4090.8|6
1605496500000|2020-11-16 03:15:00|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.5|4091.7|15
1605496510000|2020-11-16 03:15:10|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|3
1605496520000|2020-11-16 03:15:20|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4094.6|4091.8|18
1605496530000|2020-11-16 03:15:30|||||||||1
1605496540000|2020-11-16 03:15:40|4095.1|4092.3|4095.1|4092.3|4095.5|4092.7|4095.1|4092.3|5
1605496550000|2020-11-16 03:15:50|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4094.5|4091.7|15
1605496560000|2020-11-16 03:16:00|4095.6|4092.8|4095.5|4092.7|4096|4093.2|4095.5|4092.7|10
1605496570000|2020-11-16 03:16:10|4095.6|4092.8|4097.1|4094.3|4097.1|4094.3|4095.6|4092.8|52
1605496580000|2020-11-16 03:16:20|4097.5|4094.7|4094.5|4091.7|4097.5|4094.7|4094.1|4091.3|30
1605496590000|2020-11-16 03:16:30|4094.1|4091.3|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|2
1605496600000|2020-11-16 03:16:40|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|1
1605496610000|2020-11-16 03:16:50|4095.5|4092.7|4096.1|4093.3|4096.5|4093.7|4095.5|4092.7|39
1605496620000|2020-11-16 03:17:00|4095.6|4092.8|4096.1|4093.3|4096.5|4093.7|4095.5|4092.7|8
1605496630000|2020-11-16 03:17:10|4095.5|4092.7|4095.5|4092.7|4096|4093.2|4095.5|4092.7|10
1605496640000|2020-11-16 03:17:20|4096|4093.2|4095.5|4092.7|4096|4093.2|4095.5|4092.7|5
1605496650000|2020-11-16 03:17:30|||||||||1
1605496660000|2020-11-16 03:17:40|||||||||2
1605496670000|2020-11-16 03:17:50|4095.6|4092.8|4097.5|4094.7|4097.5|4094.7|4095.6|4092.8|12
1605496680000|2020-11-16 03:18:00|4097.6|4094.8|4097|4094.2|4098.5|4095.7|4096.1|4093.3|57
1605496690000|2020-11-16 03:18:10|4097.1|4094.3|4097.1|4094.3|4097.5|4094.7|4097|4094.2|2
1605496700000|2020-11-16 03:18:20|4097|4094.2|4097|4094.2|4097.1|4094.3|4096.5|4093.7|9
1605496710000|2020-11-16 03:18:30|4097.1|4094.3|4095.5|4092.7|4097.1|4094.3|4094.6|4091.8|55
1605496720000|2020-11-16 03:18:40|4095.1|4092.3|4095.5|4092.7|4095.5|4092.7|4095.1|4092.3|4
1605496730000|2020-11-16 03:18:50|||||||||5
1605496740000|2020-11-16 03:19:00|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|1
1605496750000|2020-11-16 03:19:10|4095.5|4092.7|4096.5|4093.7|4096.5|4093.7|4095.5|4092.7|12
1605496760000|2020-11-16 03:19:20|4096.1|4093.3|4096.5|4093.7|4096.5|4093.7|4096.1|4093.3|4
1605496770000|2020-11-16 03:19:30|4096.6|4093.8|4097|4094.2|4097.1|4094.3|4096.5|4093.7|7
1605496780000|2020-11-16 03:19:40|4096.6|4093.8|4096.5|4093.7|4097|4094.2|4096.5|4093.7|9
1605496800000|2020-11-16 03:20:00|4096.6|4093.8|4097.5|4094.7|4097.5|4094.7|4096.6|4093.8|3
1605496810000|2020-11-16 03:20:10|4097.6|4094.8|4098.1|4095.3|4098.5|4095.7|4097.5|4094.7|14
1605496820000|2020-11-16 03:20:20|4098.5|4095.7|4097|4094.2|4098.5|4095.7|4096.5|4093.7|39
1605496830000|2020-11-16 03:20:30|4096.5|4093.7|4097|4094.2|4097|4094.2|4096.5|4093.7|1
1605496840000|2020-11-16 03:20:40|4096.5|4093.7|4096.5|4093.7|4096.5|4093.7|4096.5|4093.7|1
1605496850000|2020-11-16 03:20:50|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|3
1605496860000|2020-11-16 03:21:00|4098|4095.2|4097.5|4094.7|4098|4095.2|4097.5|4094.7|4
1605496870000|2020-11-16 03:21:10|4098|4095.2|4097.5|4094.7|4098|4095.2|4097.5|4094.7|30
1605496880000|2020-11-16 03:21:20|4098|4095.2|4097|4094.2|4098|4095.2|4097|4094.2|7
1605496890000|2020-11-16 03:21:30|4097.4|4094.6|4098|4095.2|4098|4095.2|4097.4|4094.6|9
1605496900000|2020-11-16 03:21:40|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|4097.4|4094.6|12
1605496910000|2020-11-16 03:21:50|4097.4|4094.6|4097.4|4094.6|4097.4|4094.6|4097|4094.2|2
1605496920000|2020-11-16 03:22:00|4097|4094.2|4096.5|4093.7|4097.4|4094.6|4096.5|4093.7|2
1605496930000|2020-11-16 03:22:10|4097|4094.2|4096.5|4093.7|4097|4094.2|4096.5|4093.7|1
1605496940000|2020-11-16 03:22:20|4097|4094.2|4097|4094.2|4097|4094.2|4096.5|4093.7|4
1605496950000|2020-11-16 03:22:30|4096.5|4093.7|4096.5|4093.7|4096.5|4093.7|4096|4093.2|16
1605496960000|2020-11-16 03:22:40|4097|4094.2|4096.5|4093.7|4097|4094.2|4096.5|4093.7|0
1605496970000|2020-11-16 03:22:50|4097|4094.2|4098|4095.2|4098|4095.2|4097|4094.2|37
1605496980000|2020-11-16 03:23:00|4098.1|4095.3|4098.5|4095.7|4098.5|4095.7|4098|4095.2|7
1605496990000|2020-11-16 03:23:10|4098.1|4095.3|4097.5|4094.7|4098.1|4095.3|4097.5|4094.7|3
1605497000000|2020-11-16 03:23:20|4098|4095.2|4098|4095.2|4098.1|4095.3|4097.5|4094.7|1
1605497010000|2020-11-16 03:23:30|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|1
1605497020000|2020-11-16 03:23:40|||||||||2
1605497040000|2020-11-16 03:24:00|4098.1|4095.3|4098|4095.2|4098.5|4095.7|4098|4095.2|12
1605497050000|2020-11-16 03:24:10|4098.1|4095.3|4098.1|4095.3|4098.5|4095.7|4098.1|4095.3|2
1605497060000|2020-11-16 03:24:20|4098.5|4095.7|4098.5|4095.7|4098.5|4095.7|4098.5|4095.7|1
1605497070000|2020-11-16 03:24:30|||||||||31
1605497080000|2020-11-16 03:24:40|4098.6|4095.8|4098.5|4095.7|4099.5|4096.7|4098.5|4095.7|21
1605497090000|2020-11-16 03:24:50|4098|4095.2|4096.5|4093.7|4098|4095.2|4096.5|4093.7|25
1605497100000|2020-11-16 03:25:00|4096.4|4093.6|4096.5|4093.7|4096.5|4093.7|4096|4093.2|55
1605497110000|2020-11-16 03:25:10|||||||||8
1605497120000|2020-11-16 03:25:20|4097.4|4094.6|4096.5|4093.7|4097.4|4094.6|4096.5|4093.7|3
1605497130000|2020-11-16 03:25:30|||||||||2
1605497140000|2020-11-16 03:25:40|4097|4094.2|4096.5|4093.7|4097|4094.2|4096.5|4093.7|1
1605497150000|2020-11-16 03:25:50|4097.5|4094.7|4098|4095.2|4098.5|4095.7|4097.5|4094.7|25
1605497160000|2020-11-16 03:26:00|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|4097.5|4094.7|15
1605497170000|2020-11-16 03:26:10|4098|4095.2|4098|4095.2|4098|4095.2|4097.5|4094.7|3
1605497180000|2020-11-16 03:26:20|4098.5|4095.7|4098|4095.2|4098.5|4095.7|4097.5|4094.7|1
1605497190000|2020-11-16 03:26:30|||||||||1
1605497200000|2020-11-16 03:26:40|||||||||1
1605497210000|2020-11-16 03:26:50|4096.5|4093.7|4096.5|4093.7|4097.5|4094.7|4096.5|4093.7|33
1605497220000|2020-11-16 03:27:00|4096.1|4093.3|4096.5|4093.7|4096.5|4093.7|4096.1|4093.3|2
1605497230000|2020-11-16 03:27:10|4096.1|4093.3|4095.5|4092.7|4096.5|4093.7|4095.5|4092.7|7
1605497240000|2020-11-16 03:27:20|4096|4093.2|4095|4092.2|4096|4093.2|4094.5|4091.7|32
1605497250000|2020-11-16 03:27:30|4094.5|4091.7|4096|4093.2|4096|4093.2|4094.5|4091.7|16
1605497270000|2020-11-16 03:27:50|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|5
1605497280000|2020-11-16 03:28:00|||||||||2
1605497290000|2020-11-16 03:28:10|4095.6|4092.8|4096.5|4093.7|4096.5|4093.7|4095.6|4092.8|28
1605497300000|2020-11-16 03:28:20|4096.4|4093.6|4094.5|4091.7|4096.4|4093.6|4094.5|4091.7|10
1605497310000|2020-11-16 03:28:30|4095|4092.2|4094.5|4091.7|4095|4092.2|4094.5|4091.7|6
1605497320000|2020-11-16 03:28:40|4095|4092.2|4094.5|4091.7|4095|4092.2|4094.5|4091.7|1
1605497340000|2020-11-16 03:29:00|4093|4090.2|4092.5|4089.7|4093.1|4090.3|4092.1|4089.3|52
1605497350000|2020-11-16 03:29:10|4092.4|4089.6|4092.5|4089.7|4093|4090.2|4092|4089.2|34
1605497360000|2020-11-16 03:29:20|4092.1|4089.3|4091.5|4088.7|4092.1|4089.3|4091.5|4088.7|15
1605497370000|2020-11-16 03:29:30|4092|4089.2|4091.5|4088.7|4092.5|4089.7|4091.5|4088.7|19
1605497380000|2020-11-16 03:29:40|4092|4089.2|4090.5|4087.7|4092|4089.2|4090.5|4087.7|19
1605497390000|2020-11-16 03:29:50|4091|4088.2|4090.5|4087.7|4091|4088.2|4089.6|4086.8|33
1605497400000|2020-11-16 03:30:00|4090.1|4087.3|4090.5|4087.7|4091.1|4088.3|4090.1|4087.3|12
1605497410000|2020-11-16 03:30:10|||||||||2
1605497420000|2020-11-16 03:30:20|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|6
1605497430000|2020-11-16 03:30:30|||||||||4
1605497440000|2020-11-16 03:30:40|||||||||1
1605497450000|2020-11-16 03:30:50|4091.1|4088.3|4091|4088.2|4091.1|4088.3|4090.5|4087.7|10
1605497460000|2020-11-16 03:31:00|4091.1|4088.3|4091.5|4088.7|4091.5|4088.7|4091.1|4088.3|6
1605497480000|2020-11-16 03:31:20|4091.1|4088.3|4090.5|4087.7|4091.1|4088.3|4090.5|4087.7|6
1605497490000|2020-11-16 03:31:30|4091|4088.2|4090.6|4087.8|4091.5|4088.7|4090.5|4087.7|10
1605497500000|2020-11-16 03:31:40|4091|4088.2|4090.5|4087.7|4091|4088.2|4090.5|4087.7|0
1605497520000|2020-11-16 03:32:00|4091|4088.2|4091.5|4088.7|4091.5|4088.7|4091|4088.2|2
1605497540000|2020-11-16 03:32:20|4091.6|4088.8|4092.5|4089.7|4092.5|4089.7|4091.6|4088.8|26
1605497550000|2020-11-16 03:32:30|4093|4090.2|4093|4090.2|4093.4|4090.6|4093|4090.2|9
1605497560000|2020-11-16 03:32:40|4093.1|4090.3|4092.5|4089.7|4093.1|4090.3|4092.5|4089.7|5
1605497570000|2020-11-16 03:32:50|4093|4090.2|4092.5|4089.7|4093|4090.2|4092.5|4089.7|2
1605497580000|2020-11-16 03:33:00|4093|4090.2|4092.5|4089.7|4093.1|4090.3|4092.5|4089.7|11
1605497590000|2020-11-16 03:33:10|4093.1|4090.3|4093.1|4090.3|4093.5|4090.7|4092.5|4089.7|2
1605497600000|2020-11-16 03:33:20|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|0
1605497610000|2020-11-16 03:33:30|4092.5|4089.7|4092.5|4089.7|4093|4090.2|4092.5|4089.7|5
1605497620000|2020-11-16 03:33:40|4093|4090.2|4092.5|4089.7|4093|4090.2|4092.5|4089.7|3
1605497630000|2020-11-16 03:33:50|||||||||1
1605497660000|2020-11-16 03:34:20|||||||||2
1605497670000|2020-11-16 03:34:30|4093|4090.2|4092.5|4089.7|4093|4090.2|4092.5|4089.7|19
1605497680000|2020-11-16 03:34:40|||||||||18
1605497720000|2020-11-16 03:35:20|||||||||1
1605497730000|2020-11-16 03:35:30|||||||||1
1605497750000|2020-11-16 03:35:50|||||||||21
1605497760000|2020-11-16 03:36:00|4092.6|4089.8|4092.5|4089.7|4092.6|4089.8|4092.5|4089.7|0
1605497770000|2020-11-16 03:36:10|4093.5|4090.7|4093.5|4090.7|4093.5|4090.7|4093.1|4090.3|0
1605497810000|2020-11-16 03:36:50|||||||||2
1605497820000|2020-11-16 03:37:00|4093.6|4090.8|4094.5|4091.7|4094.5|4091.7|4093.6|4090.8|15
1605497830000|2020-11-16 03:37:10|4094.1|4091.3|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|35
1605497840000|2020-11-16 03:37:20|4094.1|4091.3|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|5
1605497850000|2020-11-16 03:37:30|4093.5|4090.7|4094.5|4091.7|4094.5|4091.7|4093.5|4090.7|14
1605497880000|2020-11-16 03:38:00|4095.1|4092.3|4094.5|4091.7|4095.1|4092.3|4094.5|4091.7|6
1605497890000|2020-11-16 03:38:10|||||||||3
1605497910000|2020-11-16 03:38:30|4094.1|4091.3|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|0
1605497920000|2020-11-16 03:38:40|4094.1|4091.3|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|0
1605497930000|2020-11-16 03:38:50|4094.1|4091.3|4094.1|4091.3|4094.5|4091.7|4094.1|4091.3|1
1605497940000|2020-11-16 03:39:00|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|4094.1|4091.3|1
1605497950000|2020-11-16 03:39:10|||||||||1
1605497960000|2020-11-16 03:39:20|||||||||1
1605498020000|2020-11-16 03:40:20|||||||||1
1605498040000|2020-11-16 03:40:40|||||||||3
1605498080000|2020-11-16 03:41:20|||||||||2
1605498100000|2020-11-16 03:41:40|||||||||15
1605498120000|2020-11-16 03:42:00|4094|4091.2|4094|4091.2|4094.5|4091.7|4094|4091.2|8
1605498130000|2020-11-16 03:42:10|4093.5|4090.7|4094.5|4091.7|4094.5|4091.7|4093.5|4090.7|5
1605498140000|2020-11-16 03:42:20|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|1
1605498150000|2020-11-16 03:42:30|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|4094.5|4091.7|12
1605498170000|2020-11-16 03:42:50|4094.4|4091.6|4091.5|4088.7|4094.4|4091.6|4091.5|4088.7|46
1605498190000|2020-11-16 03:43:10|||||||||15
1605498210000|2020-11-16 03:43:30|||||||||1
1605498230000|2020-11-16 03:43:50|4091.4|4088.6|4090.5|4087.7|4091.4|4088.6|4090.5|4087.7|11
1605498240000|2020-11-16 03:44:00|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|2
1605498260000|2020-11-16 03:44:20|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|0
1605498280000|2020-11-16 03:44:40|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|2
1605498290000|2020-11-16 03:44:50|4090|4087.2|4089.5|4086.7|4090.5|4087.7|4089.5|4086.7|19
1605498300000|2020-11-16 03:45:00|||||||||1
1605498310000|2020-11-16 03:45:10|4090.5|4087.7|4089.6|4086.8|4090.5|4087.7|4089.5|4086.7|11
1605498320000|2020-11-16 03:45:20|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|1
1605498340000|2020-11-16 03:45:40|||||||||9
1605498350000|2020-11-16 03:45:50|||||||||1
1605498360000|2020-11-16 03:46:00|4090.5|4087.7|4090.1|4087.3|4090.5|4087.7|4090.1|4087.3|11
1605498370000|2020-11-16 03:46:10|4090.5|4087.7|4089.5|4086.7|4090.5|4087.7|4089.5|4086.7|6
1605498380000|2020-11-16 03:46:20|4090|4087.2|4090|4087.2|4090.5|4087.7|4089.6|4086.8|0
1605498390000|2020-11-16 03:46:30|4089.5|4086.7|4088.5|4085.7|4089.5|4086.7|4088.5|4085.7|10
1605498400000|2020-11-16 03:46:40|4089.5|4086.7|4087.5|4084.7|4089.5|4086.7|4087.5|4084.7|19
1605498410000|2020-11-16 03:46:50|||||||||16
1605498420000|2020-11-16 03:47:00|4087.4|4084.6|4087.5|4084.7|4087.5|4084.7|4087.4|4084.6|27
1605498430000|2020-11-16 03:47:10|4087.4|4084.6|4087.5|4084.7|4087.5|4084.7|4087.4|4084.6|4
1605498440000|2020-11-16 03:47:20|||||||||4
1605498460000|2020-11-16 03:47:40|4088|4085.2|4087.5|4084.7|4088|4085.2|4087.5|4084.7|11
1605498470000|2020-11-16 03:47:50|4088|4085.2|4088|4085.2|4088|4085.2|4087.5|4084.7|2
1605498480000|2020-11-16 03:48:00|4087.5|4084.7|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|12
1605498500000|2020-11-16 03:48:20|4088.4|4085.6|4088.5|4085.7|4088.5|4085.7|4088.4|4085.6|6
1605498510000|2020-11-16 03:48:30|4088.4|4085.6|4086.5|4083.7|4088.4|4085.6|4086.5|4083.7|11
1605498520000|2020-11-16 03:48:40|4087|4084.2|4087|4084.2|4087|4084.2|4086.5|4083.7|12
1605498530000|2020-11-16 03:48:50|4086.5|4083.7|4085.5|4082.7|4087.5|4084.7|4084.6|4081.8|44
1605498540000|2020-11-16 03:49:00|4086|4083.2|4085.5|4082.7|4086|4083.2|4085.5|4082.7|1
1605498550000|2020-11-16 03:49:10|4086|4083.2|4086.5|4083.7|4086.5|4083.7|4086|4083.2|10
1605498560000|2020-11-16 03:49:20|||||||||1
1605498570000|2020-11-16 03:49:30|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|0
1605498580000|2020-11-16 03:49:40|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4086.5|4083.7|9
1605498590000|2020-11-16 03:49:50|||||||||1
1605498600000|2020-11-16 03:50:00|4088|4085.2|4087.5|4084.7|4088|4085.2|4087.5|4084.7|0
1605498620000|2020-11-16 03:50:20|4087.6|4084.8|4088.5|4085.7|4088.5|4085.7|4087.6|4084.8|13
1605498650000|2020-11-16 03:50:50|||||||||7
1605498660000|2020-11-16 03:51:00|||||||||2
1605498700000|2020-11-16 03:51:40|4089.1|4086.3|4089.5|4086.7|4089.5|4086.7|4089.1|4086.3|5
1605498710000|2020-11-16 03:51:50|||||||||11
1605498740000|2020-11-16 03:52:20|4089.4|4086.6|4089.5|4086.7|4089.5|4086.7|4089.4|4086.6|8
1605498750000|2020-11-16 03:52:30|4089.4|4086.6|4089.5|4086.7|4089.5|4086.7|4089.4|4086.6|3
1605498760000|2020-11-16 03:52:40|||||||||1
1605498770000|2020-11-16 03:52:50|4090.1|4087.3|4090.5|4087.7|4090.5|4087.7|4090|4087.2|6
1605498780000|2020-11-16 03:53:00|||||||||2
1605498820000|2020-11-16 03:53:40|||||||||2
1605498830000|2020-11-16 03:53:50|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|5
1605498840000|2020-11-16 03:54:00|4091.5|4088.7|4091|4088.2|4091.5|4088.7|4090.5|4087.7|6
1605498850000|2020-11-16 03:54:10|4091.4|4088.6|4090.5|4087.7|4091.5|4088.7|4090.5|4087.7|1
1605498860000|2020-11-16 03:54:20|||||||||1
1605498890000|2020-11-16 03:54:50|||||||||2
1605498910000|2020-11-16 03:55:10|4091|4088.2|4091.4|4088.6|4091.4|4088.6|4091|4088.2|10
1605498920000|2020-11-16 03:55:20|4091|4088.2|4091|4088.2|4091.5|4088.7|4090.5|4087.7|6
1605498930000|2020-11-16 03:55:30|4090.5|4087.7|4091.4|4088.6|4091.4|4088.6|4090.5|4087.7|0
1605498940000|2020-11-16 03:55:40|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|1
1605498950000|2020-11-16 03:55:50|||||||||2
1605498990000|2020-11-16 03:56:30|4089.5|4086.7|4090|4087.2|4090.4|4087.6|4089.5|4086.7|16
1605499000000|2020-11-16 03:56:40|4089.5|4086.7|4089.5|4086.7|4090|4087.2|4089.5|4086.7|1
1605499010000|2020-11-16 03:56:50|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|0
1605499020000|2020-11-16 03:57:00|4090|4087.2|4089.5|4086.7|4090|4087.2|4089.5|4086.7|0
1605499030000|2020-11-16 03:57:10|4090|4087.2|4090.1|4087.3|4090.1|4087.3|4090|4087.2|5
1605499040000|2020-11-16 03:57:20|4090|4087.2|4090.5|4087.7|4090.5|4087.7|4090|4087.2|5
1605499070000|2020-11-16 03:57:50|4091|4088.2|4091.4|4088.6|4091.4|4088.6|4090.5|4087.7|0
1605499080000|2020-11-16 03:58:00|4091|4088.2|4090.5|4087.7|4091|4088.2|4090.5|4087.7|3
1605499090000|2020-11-16 03:58:10|4091|4088.2|4091|4088.2|4091|4088.2|4090.5|4087.7|0
1605499110000|2020-11-16 03:58:30|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|0
1605499120000|2020-11-16 03:58:40|4091|4088.2|4091|4088.2|4091|4088.2|4090.5|4087.7|0
1605499140000|2020-11-16 03:59:00|4091.4|4088.6|4091.5|4088.7|4091.5|4088.7|4091.4|4088.6|2
1605499150000|2020-11-16 03:59:10|||||||||1
1605499160000|2020-11-16 03:59:20|4091.4|4088.6|4091.4|4088.6|4091.4|4088.6|4091.4|4088.6|3
1605499190000|2020-11-16 03:59:50|||||||||1
1605499200000|2020-11-16 04:00:00|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|3
1605499210000|2020-11-16 04:00:10|4092|4089.2|4092.5|4089.7|4092.5|4089.7|4092|4089.2|10
1605499220000|2020-11-16 04:00:20|||||||||1
1605499230000|2020-11-16 04:00:30|4091.5|4088.7|4092|4089.2|4092.1|4089.3|4091.5|4088.7|6
1605499240000|2020-11-16 04:00:40|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092|4089.2|2
1605499250000|2020-11-16 04:00:50|4092.1|4089.3|4092.5|4089.7|4092.5|4089.7|4092.1|4089.3|1
1605499260000|2020-11-16 04:01:00|||||||||1
1605499270000|2020-11-16 04:01:10|4092.1|4089.3|4092.1|4089.3|4092.1|4089.3|4092.1|4089.3|0
1605499290000|2020-11-16 04:01:30|4092|4089.2|4091.5|4088.7|4092|4089.2|4091.5|4088.7|3
1605499310000|2020-11-16 04:01:50|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|4092.5|4089.7|9
1605499320000|2020-11-16 04:02:00|4092.1|4089.3|4092.5|4089.7|4092.5|4089.7|4092|4089.2|3
1605499330000|2020-11-16 04:02:10|||||||||1
1605499350000|2020-11-16 04:02:30|4092|4089.2|4092|4089.2|4092|4089.2|4092|4089.2|1
1605499360000|2020-11-16 04:02:40|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|0
1605499370000|2020-11-16 04:02:50|4092|4089.2|4092|4089.2|4092|4089.2|4091.5|4088.7|3
1605499380000|2020-11-16 04:03:00|4091.5|4088.7|4092|4089.2|4092|4089.2|4091.5|4088.7|0
1605499390000|2020-11-16 04:03:10|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|0
1605499400000|2020-11-16 04:03:20|||||||||1
1605499410000|2020-11-16 04:03:30|4092|4089.2|4091.5|4088.7|4092|4089.2|4091.5|4088.7|1
1605499420000|2020-11-16 04:03:40|||||||||4
1605499430000|2020-11-16 04:03:50|||||||||1
1605499440000|2020-11-16 04:04:00|4092|4089.2|4092|4089.2|4092|4089.2|4092|4089.2|0
1605499450000|2020-11-16 04:04:10|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|4091.5|4088.7|1
1605499480000|2020-11-16 04:04:40|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|7
1605499490000|2020-11-16 04:04:50|4090.4|4087.6|4090.5|4087.7|4090.5|4087.7|4090|4087.2|6
1605499500000|2020-11-16 04:05:00|4090.4|4087.6|4088.5|4085.7|4090.4|4087.6|4088.5|4085.7|64
1605499510000|2020-11-16 04:05:10|4089|4086.2|4091|4088.2|4091.1|4088.3|4088.5|4085.7|47
1605499520000|2020-11-16 04:05:20|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|0
1605499530000|2020-11-16 04:05:30|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|0
1605499540000|2020-11-16 04:05:40|||||||||2
1605499550000|2020-11-16 04:05:50|4090.5|4087.7|4090.5|4087.7|4091|4088.2|4090.5|4087.7|4
1605499560000|2020-11-16 04:06:00|||||||||1
1605499580000|2020-11-16 04:06:20|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|0
1605499590000|2020-11-16 04:06:30|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|2
1605499610000|2020-11-16 04:06:50|||||||||1
1605499620000|2020-11-16 04:07:00|||||||||1
1605499630000|2020-11-16 04:07:10|4090.4|4087.6|4090|4087.2|4090.4|4087.6|4090|4087.2|8
1605499640000|2020-11-16 04:07:20|||||||||2
1605499660000|2020-11-16 04:07:40|4089.5|4086.7|4089.5|4086.7|4090|4087.2|4089.5|4086.7|1
1605499670000|2020-11-16 04:07:50|||||||||6
1605499680000|2020-11-16 04:08:00|4089|4086.2|4089.5|4086.7|4089.5|4086.7|4088.5|4085.7|5
1605499690000|2020-11-16 04:08:10|4090|4087.2|4090.5|4087.7|4090.5|4087.7|4090|4087.2|14
1605499700000|2020-11-16 04:08:20|4090|4087.2|4090|4087.2|4090|4087.2|4089.5|4086.7|0
1605499710000|2020-11-16 04:08:30|4090.4|4087.6|4090|4087.2|4090.5|4087.7|4090|4087.2|6
1605499760000|2020-11-16 04:09:20|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|0
1605499770000|2020-11-16 04:09:30|||||||||1
1605499780000|2020-11-16 04:09:40|4091|4088.2|4091|4088.2|4091|4088.2|4090.5|4087.7|0
1605499790000|2020-11-16 04:09:50|4090.5|4087.7|4091|4088.2|4091.4|4088.6|4090.5|4087.7|9
1605499800000|2020-11-16 04:10:00|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|0
1605499810000|2020-11-16 04:10:10|4091|4088.2|4091|4088.2|4091|4088.2|4090.5|4087.7|1
1605499820000|2020-11-16 04:10:20|||||||||1
1605499840000|2020-11-16 04:10:40|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|0
1605499850000|2020-11-16 04:10:50|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|1
1605499870000|2020-11-16 04:11:10|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|0
1605499880000|2020-11-16 04:11:20|4091|4088.2|4090.5|4087.7|4091|4088.2|4090.5|4087.7|0
1605499890000|2020-11-16 04:11:30|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|0
1605499900000|2020-11-16 04:11:40|4090.5|4087.7|4090|4087.2|4090.5|4087.7|4089.5|4086.7|5
1605499920000|2020-11-16 04:12:00|||||||||4
1605499930000|2020-11-16 04:12:10|4089.9|4087.1|4089|4086.2|4089.9|4087.1|4089|4086.2|11
1605499940000|2020-11-16 04:12:20|4088.9|4086.1|4089|4086.2|4089|4086.2|4088.5|4085.7|19
1605499950000|2020-11-16 04:12:30|||||||||1
1605499960000|2020-11-16 04:12:40|4088.5|4085.7|4089|4086.2|4089|4086.2|4088.5|4085.7|0
1605499970000|2020-11-16 04:12:50|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|4088.1|4085.3|0
1605499980000|2020-11-16 04:13:00|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|8
1605499990000|2020-11-16 04:13:10|||||||||11
1605500000000|2020-11-16 04:13:20|4087.4|4084.6|4087.5|4084.7|4087.5|4084.7|4087.4|4084.6|6
1605500020000|2020-11-16 04:13:40|||||||||2
1605500030000|2020-11-16 04:13:50|4088|4085.2|4088|4085.2|4088|4085.2|4088|4085.2|1
1605500040000|2020-11-16 04:14:00|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|0
1605500050000|2020-11-16 04:14:10|||||||||1
1605500060000|2020-11-16 04:14:20|4087.4|4084.6|4087.5|4084.7|4088|4085.2|4087.4|4084.6|5
1605500080000|2020-11-16 04:14:40|4088|4085.2|4087.5|4084.7|4088|4085.2|4087.5|4084.7|2
1605500090000|2020-11-16 04:14:50|4088|4085.2|4088|4085.2|4088|4085.2|4088|4085.2|1
1605500100000|2020-11-16 04:15:00|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|0
1605500110000|2020-11-16 04:15:10|||||||||1
1605500130000|2020-11-16 04:15:30|||||||||1
1605500150000|2020-11-16 04:15:50|||||||||1
1605500160000|2020-11-16 04:16:00|4088.5|4085.7|4087.5|4084.7|4088.5|4085.7|4087.5|4084.7|0
1605500170000|2020-11-16 04:16:10|4088|4085.2|4086.5|4083.7|4088|4085.2|4086.5|4083.7|15
1605500180000|2020-11-16 04:16:20|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|8
1605500190000|2020-11-16 04:16:30|4085|4082.2|4085|4082.2|4085|4082.2|4085|4082.2|10
1605500200000|2020-11-16 04:16:40|4084.5|4081.7|4084.5|4081.7|4085.5|4082.7|4084|4081.2|28
1605500210000|2020-11-16 04:16:50|4085|4082.2|4085|4082.2|4085.5|4082.7|4084.5|4081.7|9
1605500220000|2020-11-16 04:17:00|||||||||2
1605500230000|2020-11-16 04:17:10|4085.5|4082.7|4085|4082.2|4085.5|4082.7|4085|4082.2|13
1605500240000|2020-11-16 04:17:20|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|3
1605500250000|2020-11-16 04:17:30|4085|4082.2|4085|4082.2|4085.5|4082.7|4085|4082.2|2
1605500260000|2020-11-16 04:17:40|4085.5|4082.7|4085|4082.2|4085.5|4082.7|4084.5|4081.7|5
1605500270000|2020-11-16 04:17:50|4084.5|4081.7|4085.5|4082.7|4085.5|4082.7|4084.5|4081.7|1
1605500280000|2020-11-16 04:18:00|4085|4082.2|4085|4082.2|4085|4082.2|4085|4082.2|2
1605500290000|2020-11-16 04:18:10|4084.5|4081.7|4085|4082.2|4085|4082.2|4084.5|4081.7|0
1605500300000|2020-11-16 04:18:20|||||||||2
1605500310000|2020-11-16 04:18:30|4084.5|4081.7|4085|4082.2|4085|4082.2|4084.5|4081.7|1
1605500320000|2020-11-16 04:18:40|4084.5|4081.7|4085|4082.2|4085.5|4082.7|4084.5|4081.7|15
1605500340000|2020-11-16 04:19:00|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|15
1605500350000|2020-11-16 04:19:10|||||||||2
1605500360000|2020-11-16 04:19:20|4084|4081.2|4084|4081.2|4084|4081.2|4083.5|4080.7|1
1605500370000|2020-11-16 04:19:30|4083.5|4080.7|4084|4081.2|4084|4081.2|4083.5|4080.7|2
1605500380000|2020-11-16 04:19:40|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|1
1605500390000|2020-11-16 04:19:50|4084|4081.2|4084|4081.2|4084|4081.2|4084|4081.2|3
1605500400000|2020-11-16 04:20:00|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4084|4081.2|18
1605500410000|2020-11-16 04:20:10|4083.5|4080.7|4084|4081.2|4084|4081.2|4083.5|4080.7|12
1605500420000|2020-11-16 04:20:20|4083.5|4080.7|4084|4081.2|4084|4081.2|4083.5|4080.7|7
1605500430000|2020-11-16 04:20:30|||||||||1
1605500440000|2020-11-16 04:20:40|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|0
1605500450000|2020-11-16 04:20:50|4084|4081.2|4084|4081.2|4084|4081.2|4083.5|4080.7|2
1605500470000|2020-11-16 04:21:10|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4084|4081.2|18
1605500480000|2020-11-16 04:21:20|4083.5|4080.7|4084|4081.2|4084|4081.2|4083.5|4080.7|1
1605500490000|2020-11-16 04:21:30|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|4083.5|4080.7|3
1605500500000|2020-11-16 04:21:40|4084|4081.2|4084|4081.2|4084.5|4081.7|4084|4081.2|2
1605500510000|2020-11-16 04:21:50|4083.5|4080.7|4085|4082.2|4085.5|4082.7|4083.5|4080.7|14
1605500530000|2020-11-16 04:22:10|||||||||3
1605500540000|2020-11-16 04:22:20|4084.5|4081.7|4084|4081.2|4084.5|4081.7|4084|4081.2|10
1605500550000|2020-11-16 04:22:30|4084.1|4081.3|4084.5|4081.7|4084.5|4081.7|4084.1|4081.3|2
1605500560000|2020-11-16 04:22:40|4085|4082.2|4085|4082.2|4085|4082.2|4085|4082.2|4
1605500570000|2020-11-16 04:22:50|||||||||1
1605500590000|2020-11-16 04:23:10|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|1
1605500600000|2020-11-16 04:23:20|4085|4082.2|4085.5|4082.7|4085.5|4082.7|4085|4082.2|0
1605500620000|2020-11-16 04:23:40|4085|4082.2|4085|4082.2|4085|4082.2|4085|4082.2|5
1605500630000|2020-11-16 04:23:50|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|4085.5|4082.7|1
1605500640000|2020-11-16 04:24:00|4085|4082.2|4085.5|4082.7|4085.5|4082.7|4085|4082.2|22
1605500650000|2020-11-16 04:24:10|4086|4083.2|4086|4083.2|4086|4083.2|4086|4083.2|3
1605500660000|2020-11-16 04:24:20|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|5
1605500670000|2020-11-16 04:24:30|4086|4083.2|4086.1|4083.3|4086.1|4083.3|4086|4083.2|5
1605500690000|2020-11-16 04:24:50|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|1
1605500710000|2020-11-16 04:25:10|||||||||2
1605500730000|2020-11-16 04:25:30|4087|4084.2|4087|4084.2|4087|4084.2|4086.5|4083.7|4
1605500740000|2020-11-16 04:25:40|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|20
1605500750000|2020-11-16 04:25:50|||||||||1
1605500760000|2020-11-16 04:26:00|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|6
1605500770000|2020-11-16 04:26:10|||||||||1
1605500780000|2020-11-16 04:26:20|4086.5|4083.7|4087|4084.2|4087|4084.2|4086.5|4083.7|2
1605500790000|2020-11-16 04:26:30|4087.1|4084.3|4087.5|4084.7|4087.5|4084.7|4087.1|4084.3|6
1605500800000|2020-11-16 04:26:40|||||||||1
1605500810000|2020-11-16 04:26:50|||||||||1
1605500820000|2020-11-16 04:27:00|4088|4085.2|4088.5|4085.7|4088.5|4085.7|4088|4085.2|15
1605500830000|2020-11-16 04:27:10|4088|4085.2|4087.5|4084.7|4088|4085.2|4087.5|4084.7|16
1605500840000|2020-11-16 04:27:20|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|3
1605500850000|2020-11-16 04:27:30|4086.5|4083.7|4087|4084.2|4087|4084.2|4086.5|4083.7|0
1605500890000|2020-11-16 04:28:10|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|4086.5|4083.7|10
1605500900000|2020-11-16 04:28:20|4087|4084.2|4086.5|4083.7|4087|4084.2|4086.5|4083.7|1
1605500910000|2020-11-16 04:28:30|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|1
1605500920000|2020-11-16 04:28:40|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|0
1605500930000|2020-11-16 04:28:50|||||||||1
1605500940000|2020-11-16 04:29:00|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|1
1605500960000|2020-11-16 04:29:20|||||||||2
1605500980000|2020-11-16 04:29:40|||||||||1
1605500990000|2020-11-16 04:29:50|||||||||1
1605501010000|2020-11-16 04:30:10|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|4087.5|4084.7|0
1605501020000|2020-11-16 04:30:20|4087|4084.2|4087.5|4084.7|4087.5|4084.7|4087|4084.2|0
1605501030000|2020-11-16 04:30:30|4087|4084.2|4086.5|4083.7|4087|4084.2|4086.5|4083.7|0
1605501050000|2020-11-16 04:30:50|4087|4084.2|4087|4084.2|4087|4084.2|4087|4084.2|1
1605501060000|2020-11-16 04:31:00|4087.5|4084.7|4090|4087.2|4090|4087.2|4087.5|4084.7|41
1605501080000|2020-11-16 04:31:20|4089.6|4086.8|4089|4086.2|4089.6|4086.8|4089|4086.2|6
1605501090000|2020-11-16 04:31:30|4088.5|4085.7|4089|4086.2|4089|4086.2|4088.5|4085.7|5
1605501100000|2020-11-16 04:31:40|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|4088.5|4085.7|0
1605501110000|2020-11-16 04:31:50|4089|4086.2|4089|4086.2|4089|4086.2|4089|4086.2|1
1605501120000|2020-11-16 04:32:00|4088.5|4085.7|4089|4086.2|4089|4086.2|4088.5|4085.7|2
1605501130000|2020-11-16 04:32:10|||||||||2
1605501140000|2020-11-16 04:32:20|4089.5|4086.7|4089|4086.2|4089.5|4086.7|4089|4086.2|0
1605501150000|2020-11-16 04:32:30|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|0
1605501170000|2020-11-16 04:32:50|4088.6|4085.8|4089|4086.2|4089|4086.2|4088.6|4085.8|1
1605501190000|2020-11-16 04:33:10|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|0
1605501240000|2020-11-16 04:34:00|4089|4086.2|4088.6|4085.8|4089|4086.2|4088.6|4085.8|18
1605501260000|2020-11-16 04:34:20|||||||||3
1605501270000|2020-11-16 04:34:30|4089|4086.2|4088.6|4085.8|4089|4086.2|4088.6|4085.8|0
1605501280000|2020-11-16 04:34:40|4089|4086.2|4089|4086.2|4089|4086.2|4089|4086.2|2
1605501290000|2020-11-16 04:34:50|4089.5|4086.7|4089.5|4086.7|4089.5|4086.7|4089|4086.2|11
1605501300000|2020-11-16 04:35:00|4089|4086.2|4089|4086.2|4089|4086.2|4089|4086.2|5
1605501310000|2020-11-16 04:35:10|||||||||2
1605501320000|2020-11-16 04:35:20|4089.5|4086.7|4089.6|4086.8|4089.6|4086.8|4089.5|4086.7|7
1605501330000|2020-11-16 04:35:30|4090|4087.2|4090|4087.2|4090|4087.2|4090|4087.2|3
1605501340000|2020-11-16 04:35:40|||||||||1
1605501350000|2020-11-16 04:35:50|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|13
1605501360000|2020-11-16 04:36:00|4091|4088.2|4091|4088.2|4091|4088.2|4090.6|4087.8|2
1605501380000|2020-11-16 04:36:20|4090.6|4087.8|4091|4088.2|4091.5|4088.7|4090.6|4087.8|13
1605501400000|2020-11-16 04:36:40|4091.5|4088.7|4091.6|4088.8|4092|4089.2|4091.5|4088.7|2
1605501410000|2020-11-16 04:36:50|4091.5|4088.7|4091|4088.2|4091.5|4088.7|4091|4088.2|2
1605501420000|2020-11-16 04:37:00|4091.5|4088.7|4091.5|4088.7|4091.6|4088.8|4091|4088.2|5
1605501430000|2020-11-16 04:37:10|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|0
1605501440000|2020-11-16 04:37:20|||||||||3
1605501450000|2020-11-16 04:37:30|||||||||1
1605501460000|2020-11-16 04:37:40|4090.6|4087.8|4090.6|4087.8|4091|4088.2|4090.5|4087.7|9
1605501470000|2020-11-16 04:37:50|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|2
1605501490000|2020-11-16 04:38:10|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|4090.5|4087.7|1
1605501520000|2020-11-16 04:38:40|4090|4087.2|4090|4087.2|4090|4087.2|4090|4087.2|0
1605501540000|2020-11-16 04:39:00|||||||||2
1605501550000|2020-11-16 04:39:10|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|0
1605501570000|2020-11-16 04:39:30|||||||||1
1605501580000|2020-11-16 04:39:40|||||||||1
1605501590000|2020-11-16 04:39:50|4090|4087.2|4090.5|4087.7|4090.5|4087.7|4090|4087.2|0
1605501600000|2020-11-16 04:40:00|4090|4087.2|4089|4086.2|4090|4087.2|4089|4086.2|12
1605501610000|2020-11-16 04:40:10|4089.5|4086.7|4089|4086.2|4089.5|4086.7|4089|4086.2|1
1605501620000|2020-11-16 04:40:20|||||||||1
1605501630000|2020-11-16 04:40:30|4089.5|4086.7|4089|4086.2|4089.5|4086.7|4089|4086.2|1
1605501640000|2020-11-16 04:40:40|4089.1|4086.3|4090|4087.2|4090|4087.2|4089.1|4086.3|5
1605501650000|2020-11-16 04:40:50|4089.6|4086.8|4090.5|4087.7|4090.5|4087.7|4089.6|4086.8|0
1605501660000|2020-11-16 04:41:00|4090|4087.2|4090|4087.2|4090|4087.2|4090|4087.2|1
1605501680000|2020-11-16 04:41:20|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|0
1605501700000|2020-11-16 04:41:40|4090|4087.2|4090|4087.2|4090|4087.2|4090|4087.2|0
1605501730000|2020-11-16 04:42:10|||||||||2
1605501750000|2020-11-16 04:42:30|4089.6|4086.8|4090|4087.2|4090|4087.2|4089.6|4086.8|0
1605501760000|2020-11-16 04:42:40|4089.6|4086.8|4090|4087.2|4090|4087.2|4089.6|4086.8|2
1605501770000|2020-11-16 04:42:50|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|5
1605501780000|2020-11-16 04:43:00|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605501790000|2020-11-16 04:43:10|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605501810000|2020-11-16 04:43:30|4091.2|4088.4|4091.1|4088.3|4091.6|4088.8|4091.1|4088.3|76
1605501820000|2020-11-16 04:43:40|4091|4088.2|4091.1|4088.3|4091.1|4088.3|4091|4088.2|2
1605501830000|2020-11-16 04:43:50|||||||||2
1605501840000|2020-11-16 04:44:00|4091.6|4088.8|4091|4088.2|4091.6|4088.8|4091|4088.2|6
1605501850000|2020-11-16 04:44:10|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605501860000|2020-11-16 04:44:20|||||||||2
1605501870000|2020-11-16 04:44:30|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|20
1605501880000|2020-11-16 04:44:40|4091.5|4088.7|4091.1|4088.3|4091.5|4088.7|4091.1|4088.3|2
1605501890000|2020-11-16 04:44:50|4091|4088.2|4090.6|4087.8|4091|4088.2|4090.6|4087.8|1
1605501920000|2020-11-16 04:45:20|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|0
1605501930000|2020-11-16 04:45:30|4090.6|4087.8|4090.6|4087.8|4091|4088.2|4090.6|4087.8|3
1605501940000|2020-11-16 04:45:40|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|0
1605501960000|2020-11-16 04:46:00|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605501970000|2020-11-16 04:46:10|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605501980000|2020-11-16 04:46:20|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605501990000|2020-11-16 04:46:30|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|0
1605502010000|2020-11-16 04:46:50|||||||||1
1605502020000|2020-11-16 04:47:00|4090.6|4087.8|4090.6|4087.8|4091|4088.2|4090.6|4087.8|1
1605502040000|2020-11-16 04:47:20|4090.5|4087.7|4090|4087.2|4090.5|4087.7|4090|4087.2|6
1605502050000|2020-11-16 04:47:30|||||||||5
1605502060000|2020-11-16 04:47:40|||||||||3
1605502070000|2020-11-16 04:47:50|4089.6|4086.8|4090|4087.2|4090|4087.2|4089.6|4086.8|0
1605502080000|2020-11-16 04:48:00|||||||||1
1605502110000|2020-11-16 04:48:30|4090.6|4087.8|4091|4088.2|4091|4088.2|4090.6|4087.8|1
1605502130000|2020-11-16 04:48:50|4091.1|4088.3|4091.6|4088.8|4091.6|4088.8|4091.1|4088.3|8
1605502140000|2020-11-16 04:49:00|4091.1|4088.3|4091.1|4088.3|4091.1|4088.3|4091|4088.2|2
1605502170000|2020-11-16 04:49:30|4091|4088.2|4091.1|4088.3|4091.1|4088.3|4091|4088.2|4
1605502180000|2020-11-16 04:49:40|||||||||1
1605502190000|2020-11-16 04:49:50|||||||||1
1605502200000|2020-11-16 04:50:00|4091|4088.2|4091|4088.2|4091|4088.2|4091|4088.2|6
1605502210000|2020-11-16 04:50:10|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|0
1605502240000|2020-11-16 04:50:40|4091|4088.2|4091.1|4088.3|4091.6|4088.8|4090.6|4087.8|7
1605502250000|2020-11-16 04:50:50|4091.6|4088.8|4091.6|4088.8|4091.6|4088.8|4091.1|4088.3|1
1605502260000|2020-11-16 04:51:00|4092|4089.2|4091.6|4088.8|4092|4089.2|4091.6|4088.8|0
1605502270000|2020-11-16 04:51:10|4092.6|4089.8|4092.6|4089.8|4092.6|4089.8|4092.6|4089.8|19
1605502280000|2020-11-16 04:51:20|4093|4090.2|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|26
1605502290000|2020-11-16 04:51:30|4093.1|4090.3|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|6
1605502300000|2020-11-16 04:51:40|4093.5|4090.7|4092.6|4089.8|4093.5|4090.7|4092.6|4089.8|19
1605502310000|2020-11-16 04:51:50|||||||||1
1605502320000|2020-11-16 04:52:00|||||||||1
1605502330000|2020-11-16 04:52:10|4092.7|4089.9|4093.1|4090.3|4093.1|4090.3|4092.7|4089.9|8
1605502340000|2020-11-16 04:52:20|4092.6|4089.8|4092.6|4089.8|4092.6|4089.8|4092.6|4089.8|5
1605502350000|2020-11-16 04:52:30|4093|4090.2|4092.6|4089.8|4093.1|4090.3|4092.6|4089.8|1
1605502360000|2020-11-16 04:52:40|4093.1|4090.3|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|0
1605502430000|2020-11-16 04:53:50|||||||||1
1605502440000|2020-11-16 04:54:00|4094|4091.2|4093.6|4090.8|4094|4091.2|4093.6|4090.8|1
1605502470000|2020-11-16 04:54:30|4093.7|4090.9|4094|4091.2|4094.1|4091.3|4093.6|4090.8|19
1605502480000|2020-11-16 04:54:40|4094.1|4091.3|4094|4091.2|4094.1|4091.3|4093.6|4090.8|8
1605502490000|2020-11-16 04:54:50|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|2
1605502500000|2020-11-16 04:55:00|||||||||1
1605502550000|2020-11-16 04:55:50|||||||||4
1605502560000|2020-11-16 04:56:00|4095|4092.2|4095|4092.2|4095|4092.2|4094.6|4091.8|4
1605502570000|2020-11-16 04:56:10|4094.6|4091.8|4094.6|4091.8|4095|4092.2|4094.6|4091.8|11
1605502580000|2020-11-16 04:56:20|4095|4092.2|4095.6|4092.8|4095.6|4092.8|4095|4092.2|3
1605502590000|2020-11-16 04:56:30|4096.6|4093.8|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|25
1605502600000|2020-11-16 04:56:40|||||||||1
1605502610000|2020-11-16 04:56:50|||||||||1
1605502620000|2020-11-16 04:57:00|4096.1|4093.3|4096|4093.2|4096.6|4093.8|4095.6|4092.8|11
1605502630000|2020-11-16 04:57:10|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|2
1605502640000|2020-11-16 04:57:20|4096|4093.2|4096|4093.2|4096|4093.2|4095.6|4092.8|3
1605502650000|2020-11-16 04:57:30|4095.6|4092.8|4096|4093.2|4096|4093.2|4095.6|4092.8|2
1605502660000|2020-11-16 04:57:40|4096.1|4093.3|4096.1|4093.3|4096.1|4093.3|4096|4093.2|1
1605502670000|2020-11-16 04:57:50|4096|4093.2|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|6
1605502680000|2020-11-16 04:58:00|4096.1|4093.3|4096|4093.2|4096.1|4093.3|4095.6|4092.8|0
1605502690000|2020-11-16 04:58:10|4095.6|4092.8|4096|4093.2|4096|4093.2|4095.6|4092.8|0
1605502700000|2020-11-16 04:58:20|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4096.1|4093.3|4
1605502710000|2020-11-16 04:58:30|4096.5|4093.7|4095.6|4092.8|4096.5|4093.7|4095.6|4092.8|9
1605502720000|2020-11-16 04:58:40|4096|4093.2|4096|4093.2|4096|4093.2|4096|4093.2|0
1605502730000|2020-11-16 04:58:50|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|6
1605502740000|2020-11-16 04:59:00|4096|4093.2|4095.6|4092.8|4096|4093.2|4095.6|4092.8|4
1605502750000|2020-11-16 04:59:10|4096|4093.2|4096|4093.2|4096|4093.2|4096|4093.2|0
1605502760000|2020-11-16 04:59:20|4096.1|4093.3|4096.5|4093.7|4096.5|4093.7|4096.1|4093.3|6
1605502770000|2020-11-16 04:59:30|4096.6|4093.8|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|2
1605502780000|2020-11-16 04:59:40|4096|4093.2|4096|4093.2|4096|4093.2|4096|4093.2|1
1605502790000|2020-11-16 04:59:50|4095.6|4092.8|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|7
1605502800000|2020-11-16 05:00:00|4096.5|4093.7|4097.6|4094.8|4097.6|4094.8|4095.6|4092.8|34
1605502810000|2020-11-16 05:00:10|4097|4094.2|4096.6|4093.8|4097.6|4094.8|4096.6|4093.8|12
1605502820000|2020-11-16 05:00:20|4097|4094.2|4097.1|4094.3|4097.6|4094.8|4097|4094.2|4
1605502830000|2020-11-16 05:00:30|4097.6|4094.8|4096.6|4093.8|4097.6|4094.8|4096.6|4093.8|11
1605502850000|2020-11-16 05:00:50|4096.7|4093.9|4097.1|4094.3|4097.6|4094.8|4096.7|4093.9|9
1605502860000|2020-11-16 05:01:00|||||||||1
1605502870000|2020-11-16 05:01:10|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|1
1605502880000|2020-11-16 05:01:20|4096.6|4093.8|4096.6|4093.8|4097|4094.2|4096.6|4093.8|21
1605502890000|2020-11-16 05:01:30|4097|4094.2|4097|4094.2|4097|4094.2|4097|4094.2|0
1605502900000|2020-11-16 05:01:40|4096.6|4093.8|4096.6|4093.8|4097.1|4094.3|4096.6|4093.8|3
1605502920000|2020-11-16 05:02:00|||||||||11
1605502930000|2020-11-16 05:02:10|4096|4093.2|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|3
1605502970000|2020-11-16 05:02:50|4095.5|4092.7|4095|4092.2|4095.5|4092.7|4094.6|4091.8|2
1605502980000|2020-11-16 05:03:00|4094.6|4091.8|4095|4092.2|4095|4092.2|4094.6|4091.8|2
1605502990000|2020-11-16 05:03:10|4094.6|4091.8|4094.6|4091.8|4095|4092.2|4094.5|4091.7|15
1605503000000|2020-11-16 05:03:20|4094.5|4091.7|4093.6|4090.8|4094.6|4091.8|4093.6|4090.8|3
1605503010000|2020-11-16 05:03:30|4094|4091.2|4094|4091.2|4094|4091.2|4094|4091.2|4
1605503020000|2020-11-16 05:03:40|||||||||1
1605503030000|2020-11-16 05:03:50|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|9
1605503050000|2020-11-16 05:04:10|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4094|4091.2|13
1605503060000|2020-11-16 05:04:20|4094.1|4091.3|4094|4091.2|4094.6|4091.8|4093.6|4090.8|3
1605503070000|2020-11-16 05:04:30|4093.6|4090.8|4094|4091.2|4094|4091.2|4093.6|4090.8|2
1605503080000|2020-11-16 05:04:40|4093.6|4090.8|4094|4091.2|4094|4091.2|4093.6|4090.8|0
1605503090000|2020-11-16 05:04:50|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|0
1605503110000|2020-11-16 05:05:10|4094|4091.2|4093.6|4090.8|4094|4091.2|4093.6|4090.8|0
1605503120000|2020-11-16 05:05:20|4093|4090.2|4092.6|4089.8|4093|4090.2|4092.6|4089.8|13
1605503140000|2020-11-16 05:05:40|4092.5|4089.7|4092.6|4089.8|4092.6|4089.8|4092.5|4089.7|6
1605503150000|2020-11-16 05:05:50|4093|4090.2|4092.6|4089.8|4093|4090.2|4092.6|4089.8|1
1605503160000|2020-11-16 05:06:00|4092.1|4089.3|4092.6|4089.8|4092.6|4089.8|4092.1|4089.3|1
1605503180000|2020-11-16 05:06:20|||||||||3
1605503200000|2020-11-16 05:06:40|4093|4090.2|4092.6|4089.8|4093|4090.2|4092.6|4089.8|2
1605503210000|2020-11-16 05:06:50|4093|4090.2|4093.6|4090.8|4093.6|4090.8|4093|4090.2|5
1605503230000|2020-11-16 05:07:10|||||||||1
1605503240000|2020-11-16 05:07:20|4094|4091.2|4094|4091.2|4094|4091.2|4094|4091.2|0
1605503250000|2020-11-16 05:07:30|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4094.1|4091.3|5
1605503260000|2020-11-16 05:07:40|||||||||3
1605503280000|2020-11-16 05:08:00|||||||||1
1605503290000|2020-11-16 05:08:10|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4094.1|4091.3|18
1605503300000|2020-11-16 05:08:20|4094.1|4091.3|4094|4091.2|4094.6|4091.8|4094|4091.2|1
1605503310000|2020-11-16 05:08:30|4093.6|4090.8|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|0
1605503320000|2020-11-16 05:08:40|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4094.1|4091.3|2
1605503330000|2020-11-16 05:08:50|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|7
1605503350000|2020-11-16 05:09:10|||||||||1
1605503400000|2020-11-16 05:10:00|4095|4092.2|4094.6|4091.8|4095|4092.2|4094.6|4091.8|28
1605503410000|2020-11-16 05:10:10|4095.6|4092.8|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|24
1605503420000|2020-11-16 05:10:20|4096.5|4093.7|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|10
1605503440000|2020-11-16 05:10:40|||||||||1
1605503450000|2020-11-16 05:10:50|4095.6|4092.8|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|6
1605503460000|2020-11-16 05:11:00|4096.1|4093.3|4096.5|4093.7|4096.6|4093.8|4095.6|4092.8|4
1605503470000|2020-11-16 05:11:10|||||||||2
1605503480000|2020-11-16 05:11:20|4095.6|4092.8|4096|4093.2|4096.5|4093.7|4095.6|4092.8|0
1605503500000|2020-11-16 05:11:40|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|0
1605503510000|2020-11-16 05:11:50|4096|4093.2|4096|4093.2|4096|4093.2|4096|4093.2|0
1605503520000|2020-11-16 05:12:00|4095.6|4092.8|4096.5|4093.7|4096.5|4093.7|4095.6|4092.8|1
1605503530000|2020-11-16 05:12:10|4096|4093.2|4096.6|4093.8|4096.6|4093.8|4096|4093.2|12
1605503540000|2020-11-16 05:12:20|4097|4094.2|4097|4094.2|4097|4094.2|4096.6|4093.8|4
1605503550000|2020-11-16 05:12:30|4097.5|4094.7|4097.6|4094.8|4097.6|4094.8|4097|4094.2|8
1605503560000|2020-11-16 05:12:40|||||||||4
1605503570000|2020-11-16 05:12:50|4097.7|4094.9|4099.5|4096.7|4099.6|4096.8|4097.7|4094.9|90
1605503580000|2020-11-16 05:13:00|4098.6|4095.8|4099.1|4096.3|4099.6|4096.8|4098.6|4095.8|19
1605503590000|2020-11-16 05:13:10|4099.6|4096.8|4099.6|4096.8|4100.6|4097.8|4099.1|4096.3|58
1605503600000|2020-11-16 05:13:20|4100.1|4097.3|4099.6|4096.8|4100.1|4097.3|4099.6|4096.8|12
1605503610000|2020-11-16 05:13:30|||||||||1
1605503620000|2020-11-16 05:13:40|||||||||2
1605503630000|2020-11-16 05:13:50|||||||||2
1605503640000|2020-11-16 05:14:00|4099.5|4096.7|4099|4096.2|4099.6|4096.8|4098.6|4095.8|15
1605503650000|2020-11-16 05:14:10|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|2
1605503660000|2020-11-16 05:14:20|4099|4096.2|4099|4096.2|4099|4096.2|4099|4096.2|1
1605503670000|2020-11-16 05:14:30|4098.6|4095.8|4098.6|4095.8|4099|4096.2|4098.6|4095.8|3
1605503680000|2020-11-16 05:14:40|||||||||1
1605503700000|2020-11-16 05:15:00|4099|4096.2|4099.6|4096.8|4099.6|4096.8|4098.6|4095.8|4
1605503710000|2020-11-16 05:15:10|4099.1|4096.3|4099.1|4096.3|4099.6|4096.8|4098.6|4095.8|10
1605503720000|2020-11-16 05:15:20|4099.6|4096.8|4099.1|4096.3|4099.6|4096.8|4099.1|4096.3|2
1605503730000|2020-11-16 05:15:30|4099.6|4096.8|4099.6|4096.8|4099.6|4096.8|4099.6|4096.8|14
1605503740000|2020-11-16 05:15:40|4100|4097.2|4099.6|4096.8|4100|4097.2|4099.6|4096.8|2
1605503750000|2020-11-16 05:15:50|||||||||1
1605503760000|2020-11-16 05:16:00|4099.1|4096.3|4098.6|4095.8|4099.1|4096.3|4098.6|4095.8|14
1605503770000|2020-11-16 05:16:10|4099.1|4096.3|4098.6|4095.8|4099.1|4096.3|4098.6|4095.8|1
1605503790000|2020-11-16 05:16:30|||||||||1
1605503800000|2020-11-16 05:16:40|4098.5|4095.7|4097.6|4094.8|4098.5|4095.7|4097.6|4094.8|4
1605503810000|2020-11-16 05:16:50|4098|4095.2|4098|4095.2|4098|4095.2|4098|4095.2|0
1605503820000|2020-11-16 05:17:00|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|0
1605503830000|2020-11-16 05:17:10|||||||||3
1605503840000|2020-11-16 05:17:20|4098|4095.2|4097.6|4094.8|4098|4095.2|4097.6|4094.8|2
1605503850000|2020-11-16 05:17:30|4098|4095.2|4098|4095.2|4098|4095.2|4098|4095.2|3
1605503860000|2020-11-16 05:17:40|4098.1|4095.3|4098.1|4095.3|4098.6|4095.8|4097.6|4094.8|23
1605503870000|2020-11-16 05:17:50|4098|4095.2|4097.6|4094.8|4098|4095.2|4097.6|4094.8|2
1605503880000|2020-11-16 05:18:00|4097.5|4094.7|4097.6|4094.8|4097.6|4094.8|4097.1|4094.3|1
1605503890000|2020-11-16 05:18:10|4097.1|4094.3|4097.6|4094.8|4097.6|4094.8|4097.1|4094.3|1
1605503900000|2020-11-16 05:18:20|4098|4095.2|4098|4095.2|4098|4095.2|4098|4095.2|0
1605503910000|2020-11-16 05:18:30|4097.6|4094.8|4098|4095.2|4098|4095.2|4097.6|4094.8|2
1605503920000|2020-11-16 05:18:40|4097.6|4094.8|4097.6|4094.8|4098|4095.2|4097.6|4094.8|0
1605503930000|2020-11-16 05:18:50|4098|4095.2|4098.6|4095.8|4098.6|4095.8|4098|4095.2|12
1605503960000|2020-11-16 05:19:20|4098.1|4095.3|4098.6|4095.8|4098.6|4095.8|4098.1|4095.3|8
1605503970000|2020-11-16 05:19:30|4098.1|4095.3|4098.6|4095.8|4098.6|4095.8|4097.6|4094.8|11
1605503980000|2020-11-16 05:19:40|||||||||1
1605504010000|2020-11-16 05:20:10|4098.1|4095.3|4098.1|4095.3|4098.1|4095.3|4098.1|4095.3|0
1605504020000|2020-11-16 05:20:20|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.1|4095.3|4
1605504030000|2020-11-16 05:20:30|4098.7|4095.9|4098.6|4095.8|4098.7|4095.9|4098.6|4095.8|14
1605504040000|2020-11-16 05:20:40|4098.1|4095.3|4098.1|4095.3|4098.1|4095.3|4098.1|4095.3|0
1605504050000|2020-11-16 05:20:50|4097.7|4094.9|4097.6|4094.8|4098.1|4095.3|4097.6|4094.8|7
1605504060000|2020-11-16 05:21:00|4098.1|4095.3|4098.6|4095.8|4098.6|4095.8|4098.1|4095.3|2
1605504070000|2020-11-16 05:21:10|||||||||1
1605504080000|2020-11-16 05:21:20|||||||||1
1605504090000|2020-11-16 05:21:30|||||||||1
1605504110000|2020-11-16 05:21:50|||||||||1
1605504130000|2020-11-16 05:22:10|4099.6|4096.8|4099.6|4096.8|4099.6|4096.8|4099.6|4096.8|7
1605504140000|2020-11-16 05:22:20|||||||||2
1605504150000|2020-11-16 05:22:30|||||||||1
1605504180000|2020-11-16 05:23:00|||||||||1
1605504190000|2020-11-16 05:23:10|4100.6|4097.8|4101.6|4098.8|4101.6|4098.8|4100.6|4097.8|36
1605504200000|2020-11-16 05:23:20|4101.1|4098.3|4101.6|4098.8|4101.7|4098.9|4100.6|4097.8|26
1605504210000|2020-11-16 05:23:30|4101.1|4098.3|4101.6|4098.8|4101.6|4098.8|4101.1|4098.3|8
1605504220000|2020-11-16 05:23:40|4101.7|4098.9|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|7
1605504230000|2020-11-16 05:23:50|||||||||3
1605504240000|2020-11-16 05:24:00|4101.7|4098.9|4102.1|4099.3|4102.6|4099.8|4101.7|4098.9|44
1605504250000|2020-11-16 05:24:10|4102.6|4099.8|4102.6|4099.8|4102.6|4099.8|4102.1|4099.3|2
1605504260000|2020-11-16 05:24:20|4102.1|4099.3|4101.7|4098.9|4102.1|4099.3|4101.7|4098.9|0
1605504270000|2020-11-16 05:24:30|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|6
1605504280000|2020-11-16 05:24:40|4101.7|4098.9|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|7
1605504300000|2020-11-16 05:25:00|||||||||5
1605504310000|2020-11-16 05:25:10|4100.7|4097.9|4100.7|4097.9|4101.6|4098.8|4100.7|4097.9|22
1605504320000|2020-11-16 05:25:20|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|5
1605504330000|2020-11-16 05:25:30|4099.7|4096.9|4100.1|4097.3|4100.1|4097.3|4099.7|4096.9|1
1605504340000|2020-11-16 05:25:40|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|4100.1|4097.3|0
1605504370000|2020-11-16 05:26:10|4099.7|4096.9|4099.6|4096.8|4099.7|4096.9|4098.7|4095.9|34
1605504380000|2020-11-16 05:26:20|4099.7|4096.9|4099.6|4096.8|4099.7|4096.9|4099.6|4096.8|11
1605504390000|2020-11-16 05:26:30|4099.7|4096.9|4100.6|4097.8|4100.6|4097.8|4099.7|4096.9|2
1605504400000|2020-11-16 05:26:40|4100.1|4097.3|4100.6|4097.8|4100.6|4097.8|4100.1|4097.3|1
1605504470000|2020-11-16 05:27:50|||||||||1
1605504500000|2020-11-16 05:28:20|4100.1|4097.3|4098.6|4095.8|4100.1|4097.3|4098.6|4095.8|22
1605504510000|2020-11-16 05:28:30|4098.7|4095.9|4098.6|4095.8|4098.7|4095.9|4098.6|4095.8|9
1605504520000|2020-11-16 05:28:40|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|4098.6|4095.8|2
1605504530000|2020-11-16 05:28:50|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|1
1605504550000|2020-11-16 05:29:10|4098.7|4095.9|4099.6|4096.8|4099.6|4096.8|4098.7|4095.9|1
1605504560000|2020-11-16 05:29:20|4099.1|4096.3|4098.7|4095.9|4099.1|4096.3|4098.6|4095.8|0
1605504570000|2020-11-16 05:29:30|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|2
1605504580000|2020-11-16 05:29:40|4098.1|4095.3|4098.7|4095.9|4099.6|4096.8|4098.1|4095.3|4
1605504590000|2020-11-16 05:29:50|4099.1|4096.3|4099.6|4096.8|4099.7|4096.9|4098.7|4095.9|18
1605504600000|2020-11-16 05:30:00|4099.1|4096.3|4099.1|4096.3|4099.1|4096.3|4099.1|4096.3|0
1605504610000|2020-11-16 05:30:10|4099.6|4096.8|4098.7|4095.9|4099.6|4096.8|4098.7|4095.9|3
1605504620000|2020-11-16 05:30:20|4098.6|4095.8|4096.6|4093.8|4098.6|4095.8|4096.1|4093.3|37
1605504630000|2020-11-16 05:30:30|4095.7|4092.9|4094.6|4091.8|4095.7|4092.9|4093.6|4090.8|43
1605504640000|2020-11-16 05:30:40|4094.7|4091.9|4094.6|4091.8|4094.7|4091.9|4094.6|4091.8|11
1605504650000|2020-11-16 05:30:50|4094.7|4091.9|4095.6|4092.8|4095.6|4092.8|4094.6|4091.8|14
1605504660000|2020-11-16 05:31:00|4095.1|4092.3|4095.1|4092.3|4095.6|4092.8|4094.6|4091.8|6
1605504670000|2020-11-16 05:31:10|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4094.7|4091.9|1
1605504680000|2020-11-16 05:31:20|4095.1|4092.3|4095.6|4092.8|4095.7|4092.9|4095.1|4092.3|9
1605504690000|2020-11-16 05:31:30|4095.7|4092.9|4095.7|4092.9|4096.1|4093.3|4095.6|4092.8|1
1605504700000|2020-11-16 05:31:40|4096.1|4093.3|4095.7|4092.9|4096.1|4093.3|4095.7|4092.9|0
1605504710000|2020-11-16 05:31:50|4096.6|4093.8|4096.6|4093.8|4097.1|4094.3|4096.6|4093.8|18
1605504720000|2020-11-16 05:32:00|4096.7|4093.9|4095.6|4092.8|4097|4094.2|4095.6|4092.8|2
1605504730000|2020-11-16 05:32:10|4095.7|4092.9|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|3
1605504740000|2020-11-16 05:32:20|4095.1|4092.3|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|2
1605504750000|2020-11-16 05:32:30|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|4095.6|4092.8|5
1605504760000|2020-11-16 05:32:40|4095.6|4092.8|4095.7|4092.9|4095.7|4092.9|4095.6|4092.8|8
1605504770000|2020-11-16 05:32:50|4095.6|4092.8|4096.1|4093.3|4096.1|4093.3|4095.6|4092.8|0
1605504780000|2020-11-16 05:33:00|4095.7|4092.9|4096.1|4093.3|4096.1|4093.3|4095.6|4092.8|4
1605504790000|2020-11-16 05:33:10|4095.6|4092.8|4095.7|4092.9|4095.7|4092.9|4095.6|4092.8|0
1605504800000|2020-11-16 05:33:20|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|0
1605504810000|2020-11-16 05:33:30|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4095.7|4092.9|1
1605504820000|2020-11-16 05:33:40|4096.1|4093.3|4096.1|4093.3|4096.1|4093.3|4096.1|4093.3|0
1605504830000|2020-11-16 05:33:50|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|0
1605504840000|2020-11-16 05:34:00|4096.1|4093.3|4096.1|4093.3|4096.1|4093.3|4096.1|4093.3|0
1605504850000|2020-11-16 05:34:10|4094.7|4091.9|4094.6|4091.8|4095.1|4092.3|4094.6|4091.8|12
1605504860000|2020-11-16 05:34:20|4093.7|4090.9|4093.6|4090.8|4094.6|4091.8|4093.6|4090.8|34
1605504870000|2020-11-16 05:34:30|4093.7|4090.9|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|12
1605504880000|2020-11-16 05:34:40|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|5
1605504890000|2020-11-16 05:34:50|4093.7|4090.9|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|2
1605504900000|2020-11-16 05:35:00|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|4093.6|4090.8|3
1605504910000|2020-11-16 05:35:10|4093.7|4090.9|4095.6|4092.8|4095.6|4092.8|4093.7|4090.9|8
1605504920000|2020-11-16 05:35:20|4095.1|4092.3|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|1
1605504930000|2020-11-16 05:35:30|4095.1|4092.3|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|1
1605504960000|2020-11-16 05:36:00|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|3
1605504970000|2020-11-16 05:36:10|||||||||2
1605504980000|2020-11-16 05:36:20|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4093.7|4090.9|9
1605504990000|2020-11-16 05:36:30|||||||||2
1605505000000|2020-11-16 05:36:40|4094.7|4091.9|4094.7|4091.9|4094.7|4091.9|4094.7|4091.9|3
1605505010000|2020-11-16 05:36:50|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|0
1605505020000|2020-11-16 05:37:00|||||||||1
1605505050000|2020-11-16 05:37:30|||||||||2
1605505060000|2020-11-16 05:37:40|4095.7|4092.9|4096.6|4093.8|4096.6|4093.8|4095.7|4092.9|2
1605505070000|2020-11-16 05:37:50|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4096.1|4093.3|0
1605505080000|2020-11-16 05:38:00|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|5
1605505090000|2020-11-16 05:38:10|4095.7|4092.9|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|5
1605505100000|2020-11-16 05:38:20|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|0
1605505110000|2020-11-16 05:38:30|||||||||2
1605505130000|2020-11-16 05:38:50|4096.1|4093.3|4095.7|4092.9|4096.6|4093.8|4095.7|4092.9|2
1605505140000|2020-11-16 05:39:00|4096.1|4093.3|4095.6|4092.8|4096.1|4093.3|4095.6|4092.8|2
1605505150000|2020-11-16 05:39:10|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4
1605505160000|2020-11-16 05:39:20|4095.1|4092.3|4095.6|4092.8|4095.6|4092.8|4094.6|4091.8|9
1605505170000|2020-11-16 05:39:30|||||||||5
1605505180000|2020-11-16 05:39:40|||||||||1
1605505190000|2020-11-16 05:39:50|||||||||1
1605505200000|2020-11-16 05:40:00|4095.7|4092.9|4095.6|4092.8|4095.7|4092.9|4095.6|4092.8|3
1605505210000|2020-11-16 05:40:10|4095.7|4092.9|4096.1|4093.3|4096.1|4093.3|4095.7|4092.9|2
1605505220000|2020-11-16 05:40:20|4095.6|4092.8|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|6
1605505230000|2020-11-16 05:40:30|4096.7|4093.9|4097.6|4094.8|4097.6|4094.8|4096.7|4093.9|13
1605505240000|2020-11-16 05:40:40|4097.1|4094.3|4095.6|4092.8|4097.1|4094.3|4095.6|4092.8|44
1605505250000|2020-11-16 05:40:50|4095.7|4092.9|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|11
1605505270000|2020-11-16 05:41:10|4094.7|4091.9|4094.6|4091.8|4094.7|4091.9|4094.6|4091.8|6
1605505280000|2020-11-16 05:41:20|4094.1|4091.3|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|3
1605505290000|2020-11-16 05:41:30|||||||||2
1605505300000|2020-11-16 05:41:40|4093.1|4090.3|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|0
1605505310000|2020-11-16 05:41:50|||||||||1
1605505330000|2020-11-16 05:42:10|||||||||2
1605505340000|2020-11-16 05:42:20|||||||||1
1605505350000|2020-11-16 05:42:30|||||||||10
1605505360000|2020-11-16 05:42:40|4094.1|4091.3|4094.1|4091.3|4094.1|4091.3|4093.6|4090.8|1
1605505370000|2020-11-16 05:42:50|4093.6|4090.8|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|7
1605505380000|2020-11-16 05:43:00|4093.6|4090.8|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|5
1605505390000|2020-11-16 05:43:10|4094.1|4091.3|4094.1|4091.3|4094.6|4091.8|4094.1|4091.3|2
1605505400000|2020-11-16 05:43:20|4094.6|4091.8|4094.1|4091.3|4094.6|4091.8|4093.6|4090.8|2
1605505410000|2020-11-16 05:43:30|4093.7|4090.9|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|1
1605505420000|2020-11-16 05:43:40|4094.1|4091.3|4093.6|4090.8|4094.6|4091.8|4093.6|4090.8|9
1605505440000|2020-11-16 05:44:00|4093.7|4090.9|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|6
1605505450000|2020-11-16 05:44:10|||||||||1
1605505480000|2020-11-16 05:44:40|4094.1|4091.3|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|13
1605505490000|2020-11-16 05:44:50|4092.6|4089.8|4092.6|4089.8|4092.6|4089.8|4092.1|4089.3|14
1605505500000|2020-11-16 05:45:00|4092.1|4089.3|4092.1|4089.3|4092.6|4089.8|4092.1|4089.3|1
1605505510000|2020-11-16 05:45:10|4092.6|4089.8|4090.6|4087.8|4092.6|4089.8|4090.6|4087.8|30
1605505520000|2020-11-16 05:45:20|4089.6|4086.8|4089.6|4086.8|4090.1|4087.3|4089.6|4086.8|42
1605505530000|2020-11-16 05:45:30|||||||||4
1605505540000|2020-11-16 05:45:40|||||||||1
1605505550000|2020-11-16 05:45:50|4089.1|4086.3|4089.1|4086.3|4089.1|4086.3|4089.1|4086.3|1
1605505560000|2020-11-16 05:46:00|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|4
1605505570000|2020-11-16 05:46:10|||||||||1
1605505580000|2020-11-16 05:46:20|4089.7|4086.9|4089.6|4086.8|4090.1|4087.3|4089.1|4086.3|15
1605505590000|2020-11-16 05:46:30|||||||||3
1605505600000|2020-11-16 05:46:40|4090.1|4087.3|4090.1|4087.3|4090.1|4087.3|4089.6|4086.8|9
1605505610000|2020-11-16 05:46:50|4090.6|4087.8|4090.1|4087.3|4090.6|4087.8|4089.7|4086.9|4
1605505620000|2020-11-16 05:47:00|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|2
1605505640000|2020-11-16 05:47:20|||||||||1
1605505650000|2020-11-16 05:47:30|||||||||2
1605505660000|2020-11-16 05:47:40|4090.7|4087.9|4091.1|4088.3|4091.1|4088.3|4090.7|4087.9|16
1605505670000|2020-11-16 05:47:50|4091.6|4088.8|4091.6|4088.8|4091.6|4088.8|4091.6|4088.8|2
1605505680000|2020-11-16 05:48:00|||||||||1
1605505690000|2020-11-16 05:48:10|4091.5|4088.7|4090.6|4087.8|4091.5|4088.7|4090.6|4087.8|15
1605505700000|2020-11-16 05:48:20|||||||||1
1605505710000|2020-11-16 05:48:30|||||||||5
1605505720000|2020-11-16 05:48:40|||||||||1
1605505740000|2020-11-16 05:49:00|||||||||1
1605505750000|2020-11-16 05:49:10|||||||||3
1605505760000|2020-11-16 05:49:20|||||||||1
1605505770000|2020-11-16 05:49:30|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|14
1605505780000|2020-11-16 05:49:40|||||||||2
1605505790000|2020-11-16 05:49:50|4089.1|4086.3|4089.1|4086.3|4089.6|4086.8|4089.1|4086.3|5
1605505800000|2020-11-16 05:50:00|4089.6|4086.8|4089.6|4086.8|4089.6|4086.8|4089.1|4086.3|1
1605505810000|2020-11-16 05:50:10|4089.7|4086.9|4089.6|4086.8|4089.7|4086.9|4089.6|4086.8|10
1605505820000|2020-11-16 05:50:20|4089.7|4086.9|4089.6|4086.8|4089.7|4086.9|4089.6|4086.8|5
1605505860000|2020-11-16 05:51:00|4090.1|4087.3|4090.1|4087.3|4090.1|4087.3|4089.7|4086.9|10
1605505870000|2020-11-16 05:51:10|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|1
1605505890000|2020-11-16 05:51:30|||||||||1
1605505910000|2020-11-16 05:51:50|||||||||1
1605505930000|2020-11-16 05:52:10|||||||||1
1605505940000|2020-11-16 05:52:20|||||||||3
1605505950000|2020-11-16 05:52:30|4090.1|4087.3|4090.1|4087.3|4090.1|4087.3|4090.1|4087.3|0
1605505960000|2020-11-16 05:52:40|4090.6|4087.8|4090.6|4087.8|4090.6|4087.8|4090.1|4087.3|0
1605506020000|2020-11-16 05:53:40|4090.1|4087.3|4090.6|4087.8|4090.6|4087.8|4089.7|4086.9|20
1605506040000|2020-11-16 05:54:00|4091.1|4088.3|4091.6|4088.8|4092.6|4089.8|4090.7|4087.9|27
1605506070000|2020-11-16 05:54:30|||||||||1
1605506090000|2020-11-16 05:54:50|4091.1|4088.3|4091.1|4088.3|4091.1|4088.3|4091.1|4088.3|0
1605506100000|2020-11-16 05:55:00|4091.6|4088.8|4090.6|4087.8|4091.6|4088.8|4090.6|4087.8|3
1605506120000|2020-11-16 05:55:20|||||||||1
1605506130000|2020-11-16 05:55:30|||||||||2
1605506140000|2020-11-16 05:55:40|||||||||1
1605506150000|2020-11-16 05:55:50|||||||||1
1605506160000|2020-11-16 05:56:00|4091.6|4088.8|4092.6|4089.8|4092.6|4089.8|4091.6|4088.8|18
1605506170000|2020-11-16 05:56:10|4092.1|4089.3|4092.6|4089.8|4092.6|4089.8|4091.6|4088.8|5
1605506180000|2020-11-16 05:56:20|4091.6|4088.8|4091.6|4088.8|4092.1|4089.3|4091.6|4088.8|4
1605506190000|2020-11-16 05:56:30|4091.7|4088.9|4092.6|4089.8|4092.6|4089.8|4091.6|4088.8|2
1605506200000|2020-11-16 05:56:40|4092.1|4089.3|4091.6|4088.8|4092.6|4089.8|4091.6|4088.8|5
1605506210000|2020-11-16 05:56:50|4091.7|4088.9|4092.1|4089.3|4092.6|4089.8|4091.7|4088.9|1
1605506220000|2020-11-16 05:57:00|4092.6|4089.8|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|8
1605506230000|2020-11-16 05:57:10|4093.1|4090.3|4093.1|4090.3|4093.6|4090.8|4093.1|4090.3|3
1605506240000|2020-11-16 05:57:20|4093.6|4090.8|4093.6|4090.8|4093.7|4090.9|4093.1|4090.3|16
1605506250000|2020-11-16 05:57:30|4093.1|4090.3|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|0
1605506260000|2020-11-16 05:57:40|4093.1|4090.3|4093.6|4090.8|4094.1|4091.3|4093.1|4090.3|24
1605506270000|2020-11-16 05:57:50|4093.7|4090.9|4093.6|4090.8|4093.7|4090.9|4093.6|4090.8|3
1605506280000|2020-11-16 05:58:00|4093.7|4090.9|4094.6|4091.8|4094.6|4091.8|4093.7|4090.9|6
1605506290000|2020-11-16 05:58:10|4094.1|4091.3|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|13
1605506300000|2020-11-16 05:58:20|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|5
1605506310000|2020-11-16 05:58:30|4094.1|4091.3|4094.1|4091.3|4094.6|4091.8|4094.1|4091.3|3
1605506320000|2020-11-16 05:58:40|4094.6|4091.8|4095.6|4092.8|4095.6|4092.8|4094.1|4091.3|43
1605506340000|2020-11-16 05:59:00|4095.1|4092.3|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|1
1605506350000|2020-11-16 05:59:10|4095.1|4092.3|4095.1|4092.3|4095.6|4092.8|4095.1|4092.3|2
1605506360000|2020-11-16 05:59:20|4095.6|4092.8|4095.1|4092.3|4095.6|4092.8|4095.1|4092.3|2
1605506370000|2020-11-16 05:59:30|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|1
1605506380000|2020-11-16 05:59:40|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|4095.1|4092.3|2
1605506390000|2020-11-16 05:59:50|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|0
1605506400000|2020-11-16 06:00:00|4095.1|4092.3|4094.1|4091.3|4095.1|4092.3|4094.1|4091.3|36
1605506410000|2020-11-16 06:00:10|4094.6|4091.8|4094.1|4091.3|4094.6|4091.8|4094.1|4091.3|2
1605506420000|2020-11-16 06:00:20|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.1|4091.3|0
1605506430000|2020-11-16 06:00:30|4094.1|4091.3|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|11
1605506440000|2020-11-16 06:00:40|4093.1|4090.3|4092.1|4089.3|4093.1|4090.3|4092.1|4089.3|7
1605506450000|2020-11-16 06:00:50|4092.6|4089.8|4093.1|4090.3|4093.6|4090.8|4092.6|4089.8|18
1605506460000|2020-11-16 06:01:00|4093.6|4090.8|4091.6|4088.8|4093.6|4090.8|4091.6|4088.8|9
1605506470000|2020-11-16 06:01:10|4092.1|4089.3|4091.6|4088.8|4092.1|4089.3|4091.6|4088.8|8
1605506480000|2020-11-16 06:01:20|4092.1|4089.3|4092.1|4089.3|4092.6|4089.8|4092.1|4089.3|11
1605506490000|2020-11-16 06:01:30|4092.6|4089.8|4093.1|4090.3|4093.1|4090.3|4091.6|4088.8|5
1605506500000|2020-11-16 06:01:40|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|2
1605506510000|2020-11-16 06:01:50|4093.1|4090.3|4092.7|4089.9|4093.1|4090.3|4092.6|4089.8|16
1605506520000|2020-11-16 06:02:00|4093.6|4090.8|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|4
1605506530000|2020-11-16 06:02:10|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|7
1605506540000|2020-11-16 06:02:20|4093.1|4090.3|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|3
1605506550000|2020-11-16 06:02:30|4092.7|4089.9|4093.1|4090.3|4093.6|4090.8|4092.7|4089.9|1
1605506560000|2020-11-16 06:02:40|4093.6|4090.8|4093.1|4090.3|4093.6|4090.8|4093.1|4090.3|0
1605506570000|2020-11-16 06:02:50|4092.6|4089.8|4092.6|4089.8|4093.1|4090.3|4092.6|4089.8|1
1605506580000|2020-11-16 06:03:00|||||||||3
1605506590000|2020-11-16 06:03:10|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|2
1605506610000|2020-11-16 06:03:30|4093.1|4090.3|4093.1|4090.3|4093.6|4090.8|4093.1|4090.3|1
1605506620000|2020-11-16 06:03:40|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|2
1605506630000|2020-11-16 06:03:50|4095.6|4092.8|4095.6|4092.8|4096.1|4093.3|4095.1|4092.3|40
1605506640000|2020-11-16 06:04:00|4095.1|4092.3|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|3
1605506650000|2020-11-16 06:04:10|4095.1|4092.3|4095.1|4092.3|4095.6|4092.8|4095.1|4092.3|8
1605506660000|2020-11-16 06:04:20|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|2
1605506670000|2020-11-16 06:04:30|4094.7|4091.9|4095.6|4092.8|4095.6|4092.8|4094.7|4091.9|12
1605506680000|2020-11-16 06:04:40|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4096.1|4093.3|14
1605506690000|2020-11-16 06:04:50|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4096.1|4093.3|2
1605506700000|2020-11-16 06:05:00|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4096.1|4093.3|0
1605506720000|2020-11-16 06:05:20|4096.1|4093.3|4096.6|4093.8|4096.7|4093.9|4096.1|4093.3|9
1605506730000|2020-11-16 06:05:30|4097.1|4094.3|4096.6|4093.8|4097.1|4094.3|4096.6|4093.8|14
1605506740000|2020-11-16 06:05:40|4096.1|4093.3|4096.1|4093.3|4096.6|4093.8|4095.6|4092.8|8
1605506750000|2020-11-16 06:05:50|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.1|4093.3|4
1605506760000|2020-11-16 06:06:00|4096.1|4093.3|4096.1|4093.3|4096.6|4093.8|4096.1|4093.3|0
1605506770000|2020-11-16 06:06:10|4096.6|4093.8|4096.1|4093.3|4096.6|4093.8|4096.1|4093.3|2
1605506780000|2020-11-16 06:06:20|4096.6|4093.8|4096.1|4093.3|4096.6|4093.8|4096.1|4093.3|2
1605506790000|2020-11-16 06:06:30|4096.6|4093.8|4096.1|4093.3|4096.6|4093.8|4096.1|4093.3|0
1605506800000|2020-11-16 06:06:40|||||||||1
1605506810000|2020-11-16 06:06:50|4095.6|4092.8|4095.1|4092.3|4095.6|4092.8|4094.6|4091.8|21
1605506820000|2020-11-16 06:07:00|4095.6|4092.8|4094.6|4091.8|4095.6|4092.8|4094.6|4091.8|5
1605506830000|2020-11-16 06:07:10|||||||||2
1605506840000|2020-11-16 06:07:20|||||||||1
1605506850000|2020-11-16 06:07:30|4094.7|4091.9|4094.6|4091.8|4094.7|4091.9|4094.6|4091.8|8
1605506860000|2020-11-16 06:07:40|||||||||2
1605506870000|2020-11-16 06:07:50|4094.2|4091.4|4093.6|4090.8|4094.6|4091.8|4093.6|4090.8|11
1605506880000|2020-11-16 06:08:00|4092.6|4089.8|4092.6|4089.8|4093.2|4090.4|4091.7|4088.9|13
1605506890000|2020-11-16 06:08:10|4091.6|4088.8|4091.6|4088.8|4091.6|4088.8|4091.6|4088.8|8
1605506900000|2020-11-16 06:08:20|||||||||3
1605506910000|2020-11-16 06:08:30|4091.7|4088.9|4092.2|4089.4|4092.6|4089.8|4091.6|4088.8|8
1605506920000|2020-11-16 06:08:40|4092.6|4089.8|4091.6|4088.8|4092.6|4089.8|4091.6|4088.8|5
1605506930000|2020-11-16 06:08:50|4092.1|4089.3|4092.6|4089.8|4092.6|4089.8|4091.7|4088.9|5
1605506940000|2020-11-16 06:09:00|4093.5|4090.7|4092.6|4089.8|4093.5|4090.7|4092.6|4089.8|18
1605506950000|2020-11-16 06:09:10|4092.7|4089.9|4093.6|4090.8|4093.6|4090.8|4092.7|4089.9|0
1605506980000|2020-11-16 06:09:40|4093.2|4090.4|4091.7|4088.9|4093.2|4090.4|4091.6|4088.8|23
1605506990000|2020-11-16 06:09:50|4092.2|4089.4|4091.6|4088.8|4092.2|4089.4|4091.6|4088.8|4
1605507000000|2020-11-16 06:10:00|||||||||2
1605507010000|2020-11-16 06:10:10|4091.7|4088.9|4093.6|4090.8|4093.6|4090.8|4091.7|4088.9|9
1605507020000|2020-11-16 06:10:20|4092.6|4089.8|4092.6|4089.8|4092.7|4089.9|4092.6|4089.8|10
1605507040000|2020-11-16 06:10:40|||||||||2
1605507050000|2020-11-16 06:10:50|4092.7|4089.9|4093.6|4090.8|4093.6|4090.8|4092.7|4089.9|2
1605507060000|2020-11-16 06:11:00|4093.2|4090.4|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|2
1605507070000|2020-11-16 06:11:10|4092.7|4089.9|4093.6|4090.8|4093.6|4090.8|4092.7|4089.9|4
1605507080000|2020-11-16 06:11:20|4093.2|4090.4|4093.6|4090.8|4093.6|4090.8|4092.7|4089.9|14
1605507090000|2020-11-16 06:11:30|4092.6|4089.8|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|7
1605507100000|2020-11-16 06:11:40|4093.7|4090.9|4093.6|4090.8|4094.1|4091.3|4093.6|4090.8|3
1605507110000|2020-11-16 06:11:50|4094.1|4091.3|4094.6|4091.8|4094.6|4091.8|4093.7|4090.9|1
1605507120000|2020-11-16 06:12:00|4094.2|4091.4|4094.6|4091.8|4094.6|4091.8|4093.7|4090.9|1
1605507130000|2020-11-16 06:12:10|4093.6|4090.8|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|6
1605507140000|2020-11-16 06:12:20|4094.2|4091.4|4093.6|4090.8|4094.2|4091.4|4093.6|4090.8|1
1605507150000|2020-11-16 06:12:30|4093.7|4090.9|4094.1|4091.3|4094.1|4091.3|4093.6|4090.8|4
1605507160000|2020-11-16 06:12:40|4093.6|4090.8|4094.2|4091.4|4094.6|4091.8|4093.6|4090.8|4
1605507170000|2020-11-16 06:12:50|4093.7|4090.9|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|7
1605507180000|2020-11-16 06:13:00|4094.2|4091.4|4094.6|4091.8|4094.6|4091.8|4094.2|4091.4|0
1605507190000|2020-11-16 06:13:10|4094.7|4091.9|4095.6|4092.8|4096.1|4093.3|4094.7|4091.9|17
1605507200000|2020-11-16 06:13:20|||||||||1
1605507210000|2020-11-16 06:13:30|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|1
1605507220000|2020-11-16 06:13:40|||||||||2
1605507230000|2020-11-16 06:13:50|||||||||1
1605507240000|2020-11-16 06:14:00|||||||||2
1605507250000|2020-11-16 06:14:10|||||||||2
1605507260000|2020-11-16 06:14:20|4095.7|4092.9|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|12
1605507270000|2020-11-16 06:14:30|4096.7|4093.9|4096.6|4093.8|4097.1|4094.3|4096.6|4093.8|18
1605507280000|2020-11-16 06:14:40|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|1
1605507290000|2020-11-16 06:14:50|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4095.7|4092.9|0
1605507300000|2020-11-16 06:15:00|4096.2|4093.4|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|7
1605507310000|2020-11-16 06:15:10|||||||||7
1605507320000|2020-11-16 06:15:20|4095.7|4092.9|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|7
1605507360000|2020-11-16 06:16:00|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|10
1605507370000|2020-11-16 06:16:10|4096.2|4093.4|4095.6|4092.8|4096.2|4093.4|4095.6|4092.8|12
1605507380000|2020-11-16 06:16:20|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4095.7|4092.9|6
1605507390000|2020-11-16 06:16:30|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|0
1605507420000|2020-11-16 06:17:00|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|2
1605507430000|2020-11-16 06:17:10|||||||||2
1605507450000|2020-11-16 06:17:30|||||||||2
1605507460000|2020-11-16 06:17:40|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|0
1605507500000|2020-11-16 06:18:20|||||||||4
1605507540000|2020-11-16 06:19:00|4096.7|4093.9|4097.6|4094.8|4097.6|4094.8|4096.7|4093.9|16
1605507570000|2020-11-16 06:19:30|||||||||2
1605507580000|2020-11-16 06:19:40|||||||||2
1605507590000|2020-11-16 06:19:50|||||||||4
1605507600000|2020-11-16 06:20:00|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|3
1605507610000|2020-11-16 06:20:10|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|0
1605507620000|2020-11-16 06:20:20|||||||||1
1605507640000|2020-11-16 06:20:40|4096.7|4093.9|4097.6|4094.8|4097.6|4094.8|4096.7|4093.9|6
1605507670000|2020-11-16 06:21:10|4097.2|4094.4|4097.6|4094.8|4097.6|4094.8|4097.2|4094.4|0
1605507680000|2020-11-16 06:21:20|4096.6|4093.8|4096.6|4093.8|4096.7|4093.9|4096.6|4093.8|6
1605507690000|2020-11-16 06:21:30|||||||||1
1605507700000|2020-11-16 06:21:40|||||||||1
1605507720000|2020-11-16 06:22:00|||||||||1
1605507740000|2020-11-16 06:22:20|||||||||1
1605507760000|2020-11-16 06:22:40|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|8
1605507780000|2020-11-16 06:23:00|4095.7|4092.9|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|15
1605507790000|2020-11-16 06:23:10|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|7
1605507800000|2020-11-16 06:23:20|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|0
1605507810000|2020-11-16 06:23:30|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|10
1605507820000|2020-11-16 06:23:40|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|0
1605507840000|2020-11-16 06:24:00|4096.2|4093.4|4095.6|4092.8|4096.6|4093.8|4095.6|4092.8|4
1605507850000|2020-11-16 06:24:10|4095.7|4092.9|4096.6|4093.8|4096.6|4093.8|4095.7|4092.9|0
1605507870000|2020-11-16 06:24:30|4096.7|4093.9|4096.6|4093.8|4096.7|4093.9|4096.2|4093.4|7
1605507880000|2020-11-16 06:24:40|4096.2|4093.4|4096.2|4093.4|4096.2|4093.4|4096.2|4093.4|1
1605507890000|2020-11-16 06:24:50|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|1
1605507900000|2020-11-16 06:25:00|4096.7|4093.9|4096.6|4093.8|4096.7|4093.9|4096.6|4093.8|0
1605507910000|2020-11-16 06:25:10|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|0
1605507920000|2020-11-16 06:25:20|4095.6|4092.8|4094.6|4091.8|4095.6|4092.8|4093.7|4090.9|7
1605507930000|2020-11-16 06:25:30|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|3
1605507940000|2020-11-16 06:25:40|4093.2|4090.4|4094.6|4091.8|4094.6|4091.8|4092.7|4089.9|6
1605507950000|2020-11-16 06:25:50|4094.2|4091.4|4094.6|4091.8|4094.6|4091.8|4094.2|4091.4|1
1605507960000|2020-11-16 06:26:00|4094.2|4091.4|4094.2|4091.4|4094.6|4091.8|4093.7|4090.9|0
1605507970000|2020-11-16 06:26:10|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.2|4091.4|1
1605507980000|2020-11-16 06:26:20|4094.7|4091.9|4095.2|4092.4|4095.6|4092.8|4094.7|4091.9|6
1605507990000|2020-11-16 06:26:30|4095.6|4092.8|4095.2|4092.4|4095.6|4092.8|4095.2|4092.4|1
1605508000000|2020-11-16 06:26:40|4095.1|4092.3|4094.7|4091.9|4095.1|4092.3|4094.6|4091.8|6
1605508010000|2020-11-16 06:26:50|4094.6|4091.8|4095.6|4092.8|4095.6|4092.8|4094.6|4091.8|3
1605508020000|2020-11-16 06:27:00|4095.2|4092.4|4094.7|4091.9|4095.2|4092.4|4094.7|4091.9|0
1605508030000|2020-11-16 06:27:10|4094.6|4091.8|4094.6|4091.8|4094.7|4091.9|4094.6|4091.8|1
1605508040000|2020-11-16 06:27:20|4094.7|4091.9|4095.6|4092.8|4095.6|4092.8|4094.7|4091.9|5
1605508050000|2020-11-16 06:27:30|4096.6|4093.8|4096.2|4093.4|4096.6|4093.8|4096.2|4093.4|13
1605508060000|2020-11-16 06:27:40|||||||||1
1605508070000|2020-11-16 06:27:50|4096.1|4093.3|4096.2|4093.4|4096.2|4093.4|4095.6|4092.8|1
1605508080000|2020-11-16 06:28:00|4095.7|4092.9|4095.2|4092.4|4095.7|4092.9|4095.2|4092.4|3
1605508090000|2020-11-16 06:28:10|4095.6|4092.8|4095.2|4092.4|4095.6|4092.8|4095.2|4092.4|0
1605508110000|2020-11-16 06:28:30|4095.6|4092.8|4095.6|4092.8|4095.7|4092.9|4095.6|4092.8|0
1605508120000|2020-11-16 06:28:40|4095.2|4092.4|4095.2|4092.4|4095.6|4092.8|4095.2|4092.4|0
1605508130000|2020-11-16 06:28:50|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|0
1605508140000|2020-11-16 06:29:00|4095.2|4092.4|4096.2|4093.4|4096.2|4093.4|4095.2|4092.4|10
1605508150000|2020-11-16 06:29:10|4096.7|4093.9|4096.2|4093.4|4096.7|4093.9|4096.2|4093.4|9
1605508160000|2020-11-16 06:29:20|4096.3|4093.5|4097.6|4094.8|4098.2|4095.4|4096.3|4093.5|16
1605508170000|2020-11-16 06:29:30|4097.2|4094.4|4097.2|4094.4|4097.6|4094.8|4097.2|4094.4|0
1605508180000|2020-11-16 06:29:40|4096.7|4093.9|4097.2|4094.4|4097.6|4094.8|4096.7|4093.9|12
1605508190000|2020-11-16 06:29:50|4097.6|4094.8|4097.2|4094.4|4097.6|4094.8|4097.2|4094.4|0
1605508200000|2020-11-16 06:30:00|4097.6|4094.8|4099.7|4096.9|4099.7|4096.9|4096.7|4093.9|88
1605508210000|2020-11-16 06:30:10|4099.2|4096.4|4099.2|4096.4|4099.6|4096.8|4099.2|4096.4|1
1605508220000|2020-11-16 06:30:20|4098.7|4095.9|4097.6|4094.8|4098.7|4095.9|4096.7|4093.9|14
1605508230000|2020-11-16 06:30:30|4097.2|4094.4|4097.2|4094.4|4097.6|4094.8|4097.2|4094.4|1
1605508240000|2020-11-16 06:30:40|4097.7|4094.9|4098.6|4095.8|4098.7|4095.9|4097.7|4094.9|18
1605508260000|2020-11-16 06:31:00|4098.7|4095.9|4098.6|4095.8|4098.7|4095.9|4098.6|4095.8|0
1605508270000|2020-11-16 06:31:10|||||||||1
1605508280000|2020-11-16 06:31:20|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|3
1605508290000|2020-11-16 06:31:30|||||||||1
1605508300000|2020-11-16 06:31:40|4099.6|4096.8|4098.7|4095.9|4099.6|4096.8|4098.7|4095.9|0
1605508310000|2020-11-16 06:31:50|4098.6|4095.8|4098.7|4095.9|4098.7|4095.9|4098.6|4095.8|9
1605508320000|2020-11-16 06:32:00|4098.6|4095.8|4098.6|4095.8|4098.7|4095.9|4098.6|4095.8|1
1605508330000|2020-11-16 06:32:10|4098.7|4095.9|4099.6|4096.8|4099.6|4096.8|4098.7|4095.9|8
1605508340000|2020-11-16 06:32:20|4098.7|4095.9|4099.6|4096.8|4099.6|4096.8|4098.7|4095.9|0
1605508350000|2020-11-16 06:32:30|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4099.2|4096.4|0
1605508360000|2020-11-16 06:32:40|4099.2|4096.4|4098.6|4095.8|4099.2|4096.4|4098.6|4095.8|1
1605508370000|2020-11-16 06:32:50|4098.2|4095.4|4098.6|4095.8|4098.6|4095.8|4098.2|4095.4|0
1605508380000|2020-11-16 06:33:00|||||||||1
1605508390000|2020-11-16 06:33:10|4097.7|4094.9|4098.2|4095.4|4098.6|4095.8|4097.7|4094.9|14
1605508400000|2020-11-16 06:33:20|4098.1|4095.3|4095.7|4092.9|4098.1|4095.3|4095.6|4092.8|21
1605508410000|2020-11-16 06:33:30|4095.6|4092.8|4096.2|4093.4|4096.2|4093.4|4095.6|4092.8|3
1605508420000|2020-11-16 06:33:40|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|0
1605508430000|2020-11-16 06:33:50|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|1
1605508450000|2020-11-16 06:34:10|4096.2|4093.4|4097.2|4094.4|4097.6|4094.8|4096.2|4093.4|6
1605508460000|2020-11-16 06:34:20|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|4097.2|4094.4|0
1605508470000|2020-11-16 06:34:30|4097.2|4094.4|4097.6|4094.8|4098.6|4095.8|4097.2|4094.4|31
1605508480000|2020-11-16 06:34:40|4097.1|4094.3|4097.6|4094.8|4097.6|4094.8|4096.6|4093.8|17
1605508490000|2020-11-16 06:34:50|4097.2|4094.4|4099.6|4096.8|4099.6|4096.8|4097.2|4094.4|25
1605508500000|2020-11-16 06:35:00|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|19
1605508510000|2020-11-16 06:35:10|4098.7|4095.9|4099.6|4096.8|4099.7|4096.9|4098.6|4095.8|17
1605508520000|2020-11-16 06:35:20|4100.1|4097.3|4100.6|4097.8|4100.6|4097.8|4099.6|4096.8|18
1605508530000|2020-11-16 06:35:30|4100.2|4097.4|4100.2|4097.4|4100.6|4097.8|4100.2|4097.4|2
1605508540000|2020-11-16 06:35:40|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|2
1605508550000|2020-11-16 06:35:50|||||||||11
1605508560000|2020-11-16 06:36:00|||||||||1
1605508570000|2020-11-16 06:36:10|4101.2|4098.4|4101.6|4098.8|4101.6|4098.8|4100.6|4097.8|15
1605508590000|2020-11-16 06:36:30|||||||||1
1605508610000|2020-11-16 06:36:50|4102.2|4099.4|4103.6|4100.8|4103.7|4100.9|4101.6|4098.8|108
1605508620000|2020-11-16 06:37:00|4103.2|4100.4|4103.2|4100.4|4103.2|4100.4|4103.2|4100.4|3
1605508630000|2020-11-16 06:37:10|4102.7|4099.9|4102.6|4099.8|4102.7|4099.9|4102.6|4099.8|6
1605508640000|2020-11-16 06:37:20|4102.2|4099.4|4101.6|4098.8|4102.2|4099.4|4101.6|4098.8|7
1605508650000|2020-11-16 06:37:30|4101.2|4098.4|4101.6|4098.8|4101.6|4098.8|4101.2|4098.4|2
1605508660000|2020-11-16 06:37:40|4101.2|4098.4|4101.2|4098.4|4101.6|4098.8|4101.2|4098.4|0
1605508670000|2020-11-16 06:37:50|4101.6|4098.8|4101.2|4098.4|4101.6|4098.8|4101.2|4098.4|2
1605508680000|2020-11-16 06:38:00|4101.1|4098.3|4100.6|4097.8|4101.1|4098.3|4100.2|4097.4|14
1605508690000|2020-11-16 06:38:10|4100.2|4097.4|4100.2|4097.4|4100.6|4097.8|4100.2|4097.4|2
1605508700000|2020-11-16 06:38:20|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|4100.2|4097.4|4
1605508710000|2020-11-16 06:38:30|4101.6|4098.8|4100.6|4097.8|4101.6|4098.8|4099.7|4096.9|37
1605508720000|2020-11-16 06:38:40|||||||||1
1605508730000|2020-11-16 06:38:50|4100.2|4097.4|4100.6|4097.8|4100.6|4097.8|4100.2|4097.4|4
1605508740000|2020-11-16 06:39:00|4100.2|4097.4|4099.6|4096.8|4100.2|4097.4|4099.6|4096.8|24
1605508750000|2020-11-16 06:39:10|4100.2|4097.4|4100.2|4097.4|4100.6|4097.8|4100.2|4097.4|5
1605508760000|2020-11-16 06:39:20|4099.6|4096.8|4100.6|4097.8|4100.6|4097.8|4099.6|4096.8|17
1605508770000|2020-11-16 06:39:30|||||||||1
1605508780000|2020-11-16 06:39:40|4100.2|4097.4|4099.6|4096.8|4100.2|4097.4|4099.6|4096.8|26
1605508800000|2020-11-16 06:40:00|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4099.2|4096.4|0
1605508830000|2020-11-16 06:40:30|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|1
1605508840000|2020-11-16 06:40:40|4099.6|4096.8|4099.6|4096.8|4099.6|4096.8|4099.6|4096.8|2
1605508850000|2020-11-16 06:40:50|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4099.2|4096.4|0
1605508860000|2020-11-16 06:41:00|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4099.2|4096.4|1
1605508870000|2020-11-16 06:41:10|4099.2|4096.4|4099.2|4096.4|4099.6|4096.8|4099.2|4096.4|0
1605508880000|2020-11-16 06:41:20|4099.6|4096.8|4100.6|4097.8|4100.6|4097.8|4099.6|4096.8|19
1605508890000|2020-11-16 06:41:30|4100.2|4097.4|4100.2|4097.4|4100.6|4097.8|4100.2|4097.4|25
1605508900000|2020-11-16 06:41:40|4100.6|4097.8|4099.7|4096.9|4100.6|4097.8|4099.7|4096.9|0
1605508910000|2020-11-16 06:41:50|4099.6|4096.8|4100.2|4097.4|4100.6|4097.8|4099.6|4096.8|19
1605508920000|2020-11-16 06:42:00|4100.6|4097.8|4100.2|4097.4|4100.6|4097.8|4099.7|4096.9|1
1605508930000|2020-11-16 06:42:10|4100.1|4097.3|4099.6|4096.8|4100.1|4097.3|4099.6|4096.8|15
1605508940000|2020-11-16 06:42:20|||||||||1
1605508950000|2020-11-16 06:42:30|4099.7|4096.9|4099.7|4096.9|4100.2|4097.4|4099.7|4096.9|9
1605508960000|2020-11-16 06:42:40|4100.2|4097.4|4099.6|4096.8|4100.2|4097.4|4099.6|4096.8|2
1605508970000|2020-11-16 06:42:50|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|0
1605508980000|2020-11-16 06:43:00|4098.7|4095.9|4098.6|4095.8|4099.2|4096.4|4098.6|4095.8|4
1605508990000|2020-11-16 06:43:10|4098.7|4095.9|4098.6|4095.8|4099.6|4096.8|4098.6|4095.8|1
1605509000000|2020-11-16 06:43:20|4098.7|4095.9|4099.6|4096.8|4099.6|4096.8|4098.7|4095.9|3
1605509010000|2020-11-16 06:43:30|4098.6|4095.8|4098.6|4095.8|4099.6|4096.8|4098.6|4095.8|30
1605509020000|2020-11-16 06:43:40|||||||||2
1605509030000|2020-11-16 06:43:50|||||||||1
1605509050000|2020-11-16 06:44:10|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|15
1605509060000|2020-11-16 06:44:20|4097.7|4094.9|4097.6|4094.8|4098.6|4095.8|4097.6|4094.8|19
1605509070000|2020-11-16 06:44:30|4097.7|4094.9|4098.2|4095.4|4098.6|4095.8|4097.6|4094.8|3
1605509080000|2020-11-16 06:44:40|4098.1|4095.3|4098.2|4095.4|4098.6|4095.8|4097.7|4094.9|2
1605509090000|2020-11-16 06:44:50|4098.1|4095.3|4098.2|4095.4|4098.6|4095.8|4098.1|4095.3|3
1605509100000|2020-11-16 06:45:00|4098.6|4095.8|4098.2|4095.4|4098.6|4095.8|4098.2|4095.4|2
1605509110000|2020-11-16 06:45:10|4097.6|4094.8|4098.6|4095.8|4098.6|4095.8|4097.6|4094.8|8
1605509120000|2020-11-16 06:45:20|4098.2|4095.4|4098.2|4095.4|4098.2|4095.4|4098.2|4095.4|1
1605509130000|2020-11-16 06:45:30|4098.1|4095.3|4098.2|4095.4|4098.2|4095.4|4097.6|4094.8|2
1605509140000|2020-11-16 06:45:40|4098.1|4095.3|4097.2|4094.4|4098.1|4095.3|4097.2|4094.4|4
1605509150000|2020-11-16 06:45:50|4097.1|4094.3|4097.6|4094.8|4097.6|4094.8|4096.6|4093.8|39
1605509160000|2020-11-16 06:46:00|4097.2|4094.4|4096.6|4093.8|4097.2|4094.4|4096.2|4093.4|9
1605509170000|2020-11-16 06:46:10|4096.2|4093.4|4095.6|4092.8|4096.2|4093.4|4095.6|4092.8|6
1605509180000|2020-11-16 06:46:20|4095.7|4092.9|4096.2|4093.4|4096.2|4093.4|4095.7|4092.9|7
1605509190000|2020-11-16 06:46:30|4096.1|4093.3|4095.6|4092.8|4096.2|4093.4|4095.6|4092.8|3
1605509200000|2020-11-16 06:46:40|||||||||3
1605509210000|2020-11-16 06:46:50|||||||||9
1605509220000|2020-11-16 06:47:00|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|3
1605509230000|2020-11-16 06:47:10|4096.2|4093.4|4096.2|4093.4|4096.2|4093.4|4096.2|4093.4|9
1605509240000|2020-11-16 06:47:20|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|1
1605509250000|2020-11-16 06:47:30|4095.7|4092.9|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|11
1605509280000|2020-11-16 06:48:00|4096.7|4093.9|4095.6|4092.8|4096.7|4093.9|4095.6|4092.8|21
1605509300000|2020-11-16 06:48:20|4095.2|4092.4|4095.1|4092.3|4095.6|4092.8|4094.6|4091.8|36
1605509310000|2020-11-16 06:48:30|4095.2|4092.4|4095.1|4092.3|4095.2|4092.4|4095.1|4092.3|6
1605509320000|2020-11-16 06:48:40|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.1|4092.3|7
1605509350000|2020-11-16 06:49:10|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|21
1605509360000|2020-11-16 06:49:20|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|3
1605509370000|2020-11-16 06:49:30|4096.2|4093.4|4096.2|4093.4|4096.6|4093.8|4096.2|4093.4|0
1605509380000|2020-11-16 06:49:40|4096.6|4093.8|4096.2|4093.4|4096.6|4093.8|4096.2|4093.4|1
1605509390000|2020-11-16 06:49:50|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|4096.6|4093.8|0
1605509420000|2020-11-16 06:50:20|||||||||4
1605509450000|2020-11-16 06:50:50|4096.2|4093.4|4096.6|4093.8|4096.6|4093.8|4096.2|4093.4|4
1605509460000|2020-11-16 06:51:00|4096.7|4093.9|4097.1|4094.3|4097.1|4094.3|4096.6|4093.8|20
1605509470000|2020-11-16 06:51:10|4096.6|4093.8|4096.6|4093.8|4097.2|4094.4|4096.6|4093.8|5
1605509480000|2020-11-16 06:51:20|||||||||1
1605509490000|2020-11-16 06:51:30|||||||||1
1605509510000|2020-11-16 06:51:50|4097.2|4094.4|4098.7|4095.9|4098.7|4095.9|4097.2|4094.4|29
1605509520000|2020-11-16 06:52:00|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|0
1605509550000|2020-11-16 06:52:30|||||||||15
1605509560000|2020-11-16 06:52:40|4098.7|4095.9|4099.2|4096.4|4099.6|4096.8|4098.7|4095.9|5
1605509570000|2020-11-16 06:52:50|4098.7|4095.9|4100.6|4097.8|4100.6|4097.8|4098.6|4095.8|22
1605509580000|2020-11-16 06:53:00|4101.1|4098.3|4100.6|4097.8|4101.1|4098.3|4100.6|4097.8|13
1605509590000|2020-11-16 06:53:10|4100.2|4097.4|4100.6|4097.8|4100.6|4097.8|4100.2|4097.4|1
1605509610000|2020-11-16 06:53:30|4100.2|4097.4|4100.6|4097.8|4100.6|4097.8|4100.2|4097.4|2
1605509620000|2020-11-16 06:53:40|||||||||1
1605509640000|2020-11-16 06:54:00|4100.7|4097.9|4100.2|4097.4|4101.2|4098.4|4100.2|4097.4|5
1605509650000|2020-11-16 06:54:10|4100.1|4097.3|4099.6|4096.8|4100.1|4097.3|4099.6|4096.8|3
1605509670000|2020-11-16 06:54:30|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|5
1605509680000|2020-11-16 06:54:40|4100.7|4097.9|4100.7|4097.9|4100.7|4097.9|4100.7|4097.9|1
1605509690000|2020-11-16 06:54:50|4100.6|4097.8|4101.6|4098.8|4101.7|4098.9|4100.6|4097.8|14
1605509700000|2020-11-16 06:55:00|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|2
1605509710000|2020-11-16 06:55:10|4101.6|4098.8|4102.2|4099.4|4102.2|4099.4|4101.6|4098.8|3
1605509720000|2020-11-16 06:55:20|4101.6|4098.8|4101.7|4098.9|4102.2|4099.4|4101.6|4098.8|11
1605509730000|2020-11-16 06:55:30|4101.6|4098.8|4100.7|4097.9|4101.7|4098.9|4100.7|4097.9|22
1605509740000|2020-11-16 06:55:40|4101.2|4098.4|4100.6|4097.8|4101.6|4098.8|4100.6|4097.8|10
1605509750000|2020-11-16 06:55:50|4100.2|4097.4|4100.7|4097.9|4100.7|4097.9|4100.2|4097.4|2
1605509760000|2020-11-16 06:56:00|4101.2|4098.4|4100.7|4097.9|4101.2|4098.4|4100.7|4097.9|13
1605509770000|2020-11-16 06:56:10|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|4100.7|4097.9|0
1605509780000|2020-11-16 06:56:20|4101.1|4098.3|4101.6|4098.8|4101.6|4098.8|4100.6|4097.8|5
1605509790000|2020-11-16 06:56:30|4101.2|4098.4|4100.7|4097.9|4101.6|4098.8|4100.7|4097.9|9
1605509800000|2020-11-16 06:56:40|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|4101.2|4098.4|6
1605509810000|2020-11-16 06:56:50|4101.7|4098.9|4101.7|4098.9|4102.1|4099.3|4101.7|4098.9|14
1605509820000|2020-11-16 06:57:00|4101.6|4098.8|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|0
1605509830000|2020-11-16 06:57:10|4102.6|4099.8|4102.1|4099.3|4102.6|4099.8|4101.6|4098.8|8
1605509840000|2020-11-16 06:57:20|4102.2|4099.4|4101.7|4098.9|4102.6|4099.8|4101.7|4098.9|6
1605509850000|2020-11-16 06:57:30|4102.1|4099.3|4101.6|4098.8|4102.1|4099.3|4101.6|4098.8|10
1605509860000|2020-11-16 06:57:40|4101.7|4098.9|4101.2|4098.4|4101.7|4098.9|4101.2|4098.4|6
1605509870000|2020-11-16 06:57:50|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|1
1605509880000|2020-11-16 06:58:00|4101.7|4098.9|4101.6|4098.8|4102.6|4099.8|4101.2|4098.4|4
1605509890000|2020-11-16 06:58:10|4101.7|4098.9|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|7
1605509900000|2020-11-16 06:58:20|4101.2|4098.4|4101.2|4098.4|4101.6|4098.8|4101.2|4098.4|1
1605509910000|2020-11-16 06:58:30|4101.6|4098.8|4101.6|4098.8|4101.7|4098.9|4101.2|4098.4|12
1605509920000|2020-11-16 06:58:40|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|0
1605509930000|2020-11-16 06:58:50|4101.6|4098.8|4101.7|4098.9|4101.7|4098.9|4101.6|4098.8|0
1605509940000|2020-11-16 06:59:00|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|0
1605509950000|2020-11-16 06:59:10|4101.7|4098.9|4102.2|4099.4|4102.2|4099.4|4101.7|4098.9|1
1605509960000|2020-11-16 06:59:20|4102.6|4099.8|4102.2|4099.4|4102.6|4099.8|4102.2|4099.4|4
1605509970000|2020-11-16 06:59:30|4102.6|4099.8|4102.2|4099.4|4102.6|4099.8|4102.2|4099.4|0
1605509980000|2020-11-16 06:59:40|4102.6|4099.8|4101.6|4098.8|4102.6|4099.8|4101.6|4098.8|33
1605509990000|2020-11-16 06:59:50|4101.7|4098.9|4102.2|4099.4|4102.6|4099.8|4101.7|4098.9|13
1605510000000|2020-11-16 07:00:00|4102.6|4099.8|4100.6|4097.8|4102.6|4099.8|4100.2|4097.4|39
1605510020000|2020-11-16 07:00:20|4100.2|4097.4|4098.6|4095.8|4100.2|4097.4|4098.6|4095.8|21
1605510030000|2020-11-16 07:00:30|||||||||4
1605510040000|2020-11-16 07:00:40|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4099.2|4096.4|12
1605510050000|2020-11-16 07:00:50|4099.7|4096.9|4099.6|4096.8|4100.2|4097.4|4099.6|4096.8|10
1605510060000|2020-11-16 07:01:00|4099.7|4096.9|4098.2|4095.4|4100.2|4097.4|4098.2|4095.4|24
1605510070000|2020-11-16 07:01:10|4098.7|4095.9|4098.6|4095.8|4099.2|4096.4|4098.6|4095.8|13
1605510080000|2020-11-16 07:01:20|4098.2|4095.4|4099.2|4096.4|4099.2|4096.4|4098.2|4095.4|3
1605510090000|2020-11-16 07:01:30|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|2
1605510100000|2020-11-16 07:01:40|4098.6|4095.8|4097.6|4094.8|4098.6|4095.8|4097.6|4094.8|11
1605510110000|2020-11-16 07:01:50|4098.2|4095.4|4097.6|4094.8|4098.2|4095.4|4097.2|4094.4|11
1605510120000|2020-11-16 07:02:00|4097.2|4094.4|4097.2|4094.4|4097.6|4094.8|4097.2|4094.4|1
1605510130000|2020-11-16 07:02:10|4097.6|4094.8|4098.7|4095.9|4098.7|4095.9|4097.6|4094.8|25
1605510140000|2020-11-16 07:02:20|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4099.2|4096.4|9
1605510150000|2020-11-16 07:02:30|4099.7|4096.9|4101.2|4098.4|4101.2|4098.4|4099.7|4096.9|17
1605510160000|2020-11-16 07:02:40|4101.6|4098.8|4101.2|4098.4|4101.6|4098.8|4101.2|4098.4|1
1605510170000|2020-11-16 07:02:50|||||||||1
1605510180000|2020-11-16 07:03:00|4100.7|4097.9|4100.6|4097.8|4100.7|4097.9|4100.6|4097.8|12
1605510190000|2020-11-16 07:03:10|4100.2|4097.4|4100.6|4097.8|4100.6|4097.8|4100.2|4097.4|4
1605510210000|2020-11-16 07:03:30|4100.2|4097.4|4100.1|4097.3|4100.2|4097.4|4099.6|4096.8|7
1605510220000|2020-11-16 07:03:40|4099.6|4096.8|4098.6|4095.8|4099.6|4096.8|4098.6|4095.8|21
1605510230000|2020-11-16 07:03:50|4099.1|4096.3|4098.6|4095.8|4099.1|4096.3|4098.6|4095.8|4
1605510240000|2020-11-16 07:04:00|4097.7|4094.9|4098.6|4095.8|4098.6|4095.8|4097.7|4094.9|0
1605510250000|2020-11-16 07:04:10|4098.2|4095.4|4098.2|4095.4|4098.2|4095.4|4098.2|4095.4|0
1605510260000|2020-11-16 07:04:20|4097.6|4094.8|4098.2|4095.4|4098.6|4095.8|4097.6|4094.8|6
1605510270000|2020-11-16 07:04:30|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4
1605510280000|2020-11-16 07:04:40|4098.2|4095.4|4098.6|4095.8|4098.6|4095.8|4098.2|4095.4|4
1605510290000|2020-11-16 07:04:50|4098.2|4095.4|4098.6|4095.8|4098.6|4095.8|4098.2|4095.4|0
1605510300000|2020-11-16 07:05:00|4097.6|4094.8|4097.6|4094.8|4097.7|4094.9|4097.6|4094.8|11
1605510310000|2020-11-16 07:05:10|4097.7|4094.9|4098.6|4095.8|4098.6|4095.8|4097.7|4094.9|8
1605510340000|2020-11-16 07:05:40|4098.2|4095.4|4098.6|4095.8|4098.6|4095.8|4098.2|4095.4|0
1605510350000|2020-11-16 07:05:50|4098.2|4095.4|4097.7|4094.9|4098.2|4095.4|4097.6|4094.8|22
1605510360000|2020-11-16 07:06:00|4097.6|4094.8|4097.7|4094.9|4097.7|4094.9|4097.6|4094.8|5
1605510370000|2020-11-16 07:06:10|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|0
1605510380000|2020-11-16 07:06:20|4096.6|4093.8|4096.7|4093.9|4097.2|4094.4|4096.6|4093.8|23
1605510390000|2020-11-16 07:06:30|4096.6|4093.8|4096.6|4093.8|4096.7|4093.9|4096.6|4093.8|2
1605510400000|2020-11-16 07:06:40|||||||||2
1605510410000|2020-11-16 07:06:50|4096.7|4093.9|4096.6|4093.8|4096.7|4093.9|4096.6|4093.8|5
1605510420000|2020-11-16 07:07:00|4096.7|4093.9|4096.6|4093.8|4096.7|4093.9|4096.6|4093.8|15
1605510430000|2020-11-16 07:07:10|4096.7|4093.9|4097.1|4094.3|4097.2|4094.4|4096.6|4093.8|10
1605510440000|2020-11-16 07:07:20|4096.6|4093.8|4097.2|4094.4|4097.6|4094.8|4096.6|4093.8|7
1605510450000|2020-11-16 07:07:30|4097.6|4094.8|4098.6|4095.8|4098.6|4095.8|4097.6|4094.8|40
1605510460000|2020-11-16 07:07:40|4098.2|4095.4|4098.2|4095.4|4098.6|4095.8|4098.2|4095.4|5
1605510470000|2020-11-16 07:07:50|4098.6|4095.8|4099.6|4096.8|4099.6|4096.8|4098.6|4095.8|13
1605510480000|2020-11-16 07:08:00|4099.7|4096.9|4099.6|4096.8|4099.7|4096.9|4099.6|4096.8|64
1605510490000|2020-11-16 07:08:10|4099.7|4096.9|4100.2|4097.4|4100.6|4097.8|4099.6|4096.8|19
1605510500000|2020-11-16 07:08:20|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|4100.6|4097.8|0
1605510510000|2020-11-16 07:08:30|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|0
1605510520000|2020-11-16 07:08:40|4100.1|4097.3|4100.1|4097.3|4100.1|4097.3|4099.6|4096.8|8
1605510530000|2020-11-16 07:08:50|4099.6|4096.8|4100.1|4097.3|4100.1|4097.3|4099.6|4096.8|1
1605510540000|2020-11-16 07:09:00|4099.6|4096.8|4099.6|4096.8|4100.2|4097.4|4099.6|4096.8|0
1605510550000|2020-11-16 07:09:10|||||||||1
1605510560000|2020-11-16 07:09:20|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|15
1605510570000|2020-11-16 07:09:30|4099.1|4096.3|4098.6|4095.8|4099.2|4096.4|4098.6|4095.8|1
1605510580000|2020-11-16 07:09:40|4098.2|4095.4|4098.2|4095.4|4098.6|4095.8|4098.2|4095.4|0
1605510590000|2020-11-16 07:09:50|4098.6|4095.8|4097.6|4094.8|4098.6|4095.8|4097.6|4094.8|8
1605510600000|2020-11-16 07:10:00|4097.7|4094.9|4097.7|4094.9|4098.2|4095.4|4097.6|4094.8|9
1605510610000|2020-11-16 07:10:10|4097.6|4094.8|4097.6|4094.8|4097.7|4094.9|4097.6|4094.8|1
1605510620000|2020-11-16 07:10:20|4097.2|4094.4|4097.2|4094.4|4097.6|4094.8|4097.2|4094.4|0
1605510630000|2020-11-16 07:10:30|4097.1|4094.3|4096.2|4093.4|4097.1|4094.3|4096.2|4093.4|9
1605510640000|2020-11-16 07:10:40|4095.7|4092.9|4096.6|4093.8|4096.6|4093.8|4095.7|4092.9|4
1605510650000|2020-11-16 07:10:50|4096.2|4093.4|4095.6|4092.8|4096.2|4093.4|4095.6|4092.8|4
1605510660000|2020-11-16 07:11:00|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|1
1605510670000|2020-11-16 07:11:10|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|0
1605510680000|2020-11-16 07:11:20|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|7
1605510690000|2020-11-16 07:11:30|4095.2|4092.4|4093.6|4090.8|4095.2|4092.4|4093.6|4090.8|25
1605510700000|2020-11-16 07:11:40|4092.6|4089.8|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|24
1605510710000|2020-11-16 07:11:50|4094.2|4091.4|4093.6|4090.8|4094.2|4091.4|4093.6|4090.8|8
1605510720000|2020-11-16 07:12:00|4093.2|4090.4|4093.2|4090.4|4093.6|4090.8|4093.2|4090.4|2
1605510730000|2020-11-16 07:12:10|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.2|4090.4|0
1605510740000|2020-11-16 07:12:20|4093.7|4090.9|4094.6|4091.8|4094.6|4091.8|4093.6|4090.8|20
1605510750000|2020-11-16 07:12:30|4094.2|4091.4|4093.6|4090.8|4094.2|4091.4|4093.6|4090.8|23
1605510760000|2020-11-16 07:12:40|4093.2|4090.4|4093.1|4090.3|4093.2|4090.4|4092.6|4089.8|9
1605510770000|2020-11-16 07:12:50|4093.2|4090.4|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|46
1605510780000|2020-11-16 07:13:00|4093.7|4090.9|4094.6|4091.8|4094.6|4091.8|4093.7|4090.9|6
1605510790000|2020-11-16 07:13:10|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|3
1605510800000|2020-11-16 07:13:20|||||||||1
1605510810000|2020-11-16 07:13:30|4093.2|4090.4|4092.6|4089.8|4093.2|4090.4|4092.6|4089.8|6
1605510820000|2020-11-16 07:13:40|||||||||1
1605510830000|2020-11-16 07:13:50|||||||||1
1605510840000|2020-11-16 07:14:00|4093.1|4090.3|4093.6|4090.8|4093.6|4090.8|4093.1|4090.3|9
1605510850000|2020-11-16 07:14:10|4093.2|4090.4|4094.2|4091.4|4094.6|4091.8|4093.2|4090.4|12
1605510860000|2020-11-16 07:14:20|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|4094.6|4091.8|3
1605510880000|2020-11-16 07:14:40|4094.7|4091.9|4095.2|4092.4|4095.6|4092.8|4094.7|4091.9|3
1605510890000|2020-11-16 07:14:50|4095.6|4092.8|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|1
1605510900000|2020-11-16 07:15:00|4095.2|4092.4|4095.2|4092.4|4095.6|4092.8|4094.7|4091.9|3
1605510910000|2020-11-16 07:15:10|4095.6|4092.8|4097.6|4094.8|4097.6|4094.8|4095.6|4092.8|15
1605510920000|2020-11-16 07:15:20|4097.7|4094.9|4097.7|4094.9|4098.7|4095.9|4097.7|4094.9|76
1605510930000|2020-11-16 07:15:30|4097.6|4094.8|4097.6|4094.8|4097.7|4094.9|4097.6|4094.8|4
1605510940000|2020-11-16 07:15:40|4097.2|4094.4|4097.6|4094.8|4097.6|4094.8|4097.2|4094.4|4
1605510950000|2020-11-16 07:15:50|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|2
1605510960000|2020-11-16 07:16:00|4097.6|4094.8|4097.7|4094.9|4097.7|4094.9|4097.6|4094.8|6
1605510970000|2020-11-16 07:16:10|4097.6|4094.8|4097.7|4094.9|4097.7|4094.9|4097.6|4094.8|2
1605510980000|2020-11-16 07:16:20|4097.6|4094.8|4097.2|4094.4|4097.6|4094.8|4097.2|4094.4|0
1605510990000|2020-11-16 07:16:30|4097.6|4094.8|4097.6|4094.8|4097.6|4094.8|4097.2|4094.4|1
1605511000000|2020-11-16 07:16:40|4097.7|4094.9|4097.7|4094.9|4098.2|4095.4|4097.7|4094.9|1
1605511010000|2020-11-16 07:16:50|4098.6|4095.8|4098.6|4095.8|4098.6|4095.8|4098.2|4095.4|0
1605511020000|2020-11-16 07:17:00|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|4098.7|4095.9|10
1605511040000|2020-11-16 07:17:20|4099.2|4096.4|4099.7|4096.9|4099.7|4096.9|4099.1|4096.3|40
1605511050000|2020-11-16 07:17:30|4099.6|4096.8|4099.6|4096.8|4099.7|4096.9|4098.7|4095.9|22
1605511060000|2020-11-16 07:17:40|4099.7|4096.9|4099.6|4096.8|4099.7|4096.9|4099.6|4096.8|5
1605511070000|2020-11-16 07:17:50|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|1
1605511080000|2020-11-16 07:18:00|4098.7|4095.9|4098.7|4095.9|4099.2|4096.4|4098.7|4095.9|2
1605511090000|2020-11-16 07:18:10|4099.2|4096.4|4099.6|4096.8|4099.6|4096.8|4098.7|4095.9|5
1605511100000|2020-11-16 07:18:20|4098.7|4095.9|4099.2|4096.4|4099.6|4096.8|4098.7|4095.9|1
1605511110000|2020-11-16 07:18:30|4099.6|4096.8|4098.7|4095.9|4099.6|4096.8|4098.7|4095.9|1
1605511120000|2020-11-16 07:18:40|4099.6|4096.8|4098.7|4095.9|4099.6|4096.8|4098.7|4095.9|2
1605511130000|2020-11-16 07:18:50|4099.2|4096.4|4099.2|4096.4|4099.2|4096.4|4098.7|4095.9|0
1605511140000|2020-11-16 07:19:00|4098.7|4095.9|4099.2|4096.4|4099.6|4096.8|4098.7|4095.9|5
1605511150000|2020-11-16 07:19:10|4099.6|4096.8|4099.2|4096.4|4099.6|4096.8|4098.7|4095.9|6
1605511160000|2020-11-16 07:19:20|4099.1|4096.3|4099.2|4096.4|4099.2|4096.4|4098.7|4095.9|2
1605511170000|2020-11-16 07:19:30|4099.6|4096.8|4099.7|4096.9|4101.2|4098.4|4099.2|4096.4|64
1605511180000|2020-11-16 07:19:40|4100.2|4097.4|4100.6|4097.8|4101.2|4098.4|4099.7|4096.9|10
1605511190000|2020-11-16 07:19:50|4100.2|4097.4|4100.2|4097.4|4100.6|4097.8|4100.2|4097.4|4
1605511200000|2020-11-16 07:20:00|4100.6|4097.8|4100.7|4097.9|4101.2|4098.4|4100.2|4097.4|11
1605511210000|2020-11-16 07:20:10|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|4100.2|4097.4|9
1605511220000|2020-11-16 07:20:20|4101.1|4098.3|4100.6|4097.8|4101.1|4098.3|4100.6|4097.8|3
1605511230000|2020-11-16 07:20:30|4100.2|4097.4|4100.6|4097.8|4100.6|4097.8|4100.2|4097.4|1
1605511240000|2020-11-16 07:20:40|4100.7|4097.9|4101.2|4098.4|4101.2|4098.4|4100.7|4097.9|13
1605511250000|2020-11-16 07:20:50|4100.7|4097.9|4101.1|4098.3|4101.2|4098.4|4100.7|4097.9|5
1605511260000|2020-11-16 07:21:00|4100.7|4097.9|4100.6|4097.8|4100.7|4097.9|4100.6|4097.8|0
1605511280000|2020-11-16 07:21:20|||||||||3
1605511300000|2020-11-16 07:21:40|4101.1|4098.3|4100.6|4097.8|4101.2|4098.4|4100.6|4097.8|10
1605511310000|2020-11-16 07:21:50|||||||||1
1605511320000|2020-11-16 07:22:00|4100.7|4097.9|4101.2|4098.4|4101.6|4098.8|4100.7|4097.9|17
1605511330000|2020-11-16 07:22:10|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|4101.6|4098.8|2
1605511340000|2020-11-16 07:22:20|||||||||3
1605511350000|2020-11-16 07:22:30|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|3
1605511360000|2020-11-16 07:22:40|4101.6|4098.8|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|0
1605511370000|2020-11-16 07:22:50|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|0
1605511380000|2020-11-16 07:23:00|4101.6|4098.8|4101.2|4098.4|4101.6|4098.8|4101.2|4098.4|1
1605511400000|2020-11-16 07:23:20|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|4100.7|4097.9|5
1605511410000|2020-11-16 07:23:30|4101.2|4098.4|4101.7|4098.9|4101.7|4098.9|4101.2|4098.4|0
1605511440000|2020-11-16 07:24:00|4102.1|4099.3|4101.7|4098.9|4102.2|4099.4|4101.7|4098.9|25
1605511450000|2020-11-16 07:24:10|4102.1|4099.3|4101.7|4098.9|4102.1|4099.3|4101.7|4098.9|1
1605511470000|2020-11-16 07:24:30|||||||||1
1605511480000|2020-11-16 07:24:40|4100.7|4097.9|4100.7|4097.9|4100.7|4097.9|4100.7|4097.9|14
1605511490000|2020-11-16 07:24:50|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|4099.7|4096.9|8
1605511500000|2020-11-16 07:25:00|4100.1|4097.3|4099.2|4096.4|4100.1|4097.3|4098.7|4095.9|8
1605511510000|2020-11-16 07:25:10|4099.7|4096.9|4099.2|4096.4|4099.7|4096.9|4098.7|4095.9|11
1605511520000|2020-11-16 07:25:20|4099.7|4096.9|4099.7|4096.9|4099.7|4096.9|4098.7|4095.9|42
1605511530000|2020-11-16 07:25:30|4099.2|4096.4|4099.7|4096.9|4099.7|4096.9|4099.2|4096.4|1
1605511540000|2020-11-16 07:25:40|4100.2|4097.4|4100.7|4097.9|4100.7|4097.9|4100.2|4097.4|5
1605511550000|2020-11-16 07:25:50|||||||||7
1605511560000|2020-11-16 07:26:00|4101.2|4098.4|4101.2|4098.4|4101.7|4098.9|4101.2|4098.4|3
1605511570000|2020-11-16 07:26:10|4100.7|4097.9|4101.2|4098.4|4101.2|4098.4|4100.7|4097.9|7
1605511580000|2020-11-16 07:26:20|4101.7|4098.9|4101.2|4098.4|4101.7|4098.9|4101.2|4098.4|0
1605511590000|2020-11-16 07:26:30|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|4101.7|4098.9|5
1605511600000|2020-11-16 07:26:40|4102.7|4099.9|4102.2|4099.4|4102.7|4099.9|4102.2|4099.4|8
1605511610000|2020-11-16 07:26:50|4101.7|4098.9|4102.7|4099.9|4102.7|4099.9|4101.7|4098.9|59
1605511620000|2020-11-16 07:27:00|||||||||3
1605511630000|2020-11-16 07:27:10|4103.7|4100.9|4102.7|4099.9|4103.7|4100.9|4102.7|4099.9|12
1605511640000|2020-11-16 07:27:20|4102.2|4099.4|4102.2|4099.4|4102.7|4099.9|4102.2|4099.4|7
1605511650000|2020-11-16 07:27:30|4101.7|4098.9|4102.2|4099.4|4102.7|4099.9|4101.7|4098.9|14
1605511670000|2020-11-16 07:27:50|4102.7|4099.9|4102.7|4099.9|4102.7|4099.9|4102.7|4099.9|0
1605511680000|2020-11-16 07:28:00|4102.2|4099.4|4102.2|4099.4|4102.2|4099.4|4102.2|4099.4|15
1605511690000|2020-11-16 07:28:10|4102.6|4099.8|4101.7|4098.9|4102.6|4099.8|4101.7|4098.9|12
1605511700000|2020-11-16 07:28:20|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|4101.2|4098.4|24
1605511710000|2020-11-16 07:28:30|4100.7|4097.9|4101.2|4098.4|4101.2|4098.4|4100.7|4097.9|1
1605511720000|2020-11-16 07:28:40|4100.7|4097.9|4100.7|4097.9|4100.7|4097.9|4100.7|4097.9|1
1605511730000|2020-11-16 07:28:50|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|0
1605511740000|2020-11-16 07:29:00|4100.7|4097.9|4100.2|4097.4|4100.7|4097.9|4100.2|4097.4|3
1605511750000|2020-11-16 07:29:10|4100.7|4097.9|4099.7|4096.9|4100.7|4097.9|4099.7|4096.9|2
1605511760000|2020-11-16 07:29:20|4099.2|4096.4|4099.2|4096.4|4099.7|4096.9|4099.2|4096.4|2
1605511770000|2020-11-16 07:29:30|4099.7|4096.9|4099.7|4096.9|4100.2|4097.4|4099.2|4096.4|11
1605511780000|2020-11-16 07:29:40|4100.2|4097.4|4099.7|4096.9|4100.2|4097.4|4099.7|4096.9|0
1605511790000|2020-11-16 07:29:50|4098.7|4095.9|4098.2|4095.4|4098.7|4095.9|4098.2|4095.4|30
1605511800000|2020-11-16 07:30:00|4098.7|4095.9|4097.7|4094.9|4098.7|4095.9|4097.7|4094.9|2
1605511810000|2020-11-16 07:30:10|4096.7|4093.9|4095.2|4092.4|4096.7|4093.9|4094.7|4091.9|34
1605511820000|2020-11-16 07:30:20|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|7
1605511830000|2020-11-16 07:30:30|4096.2|4093.4|4094.7|4091.9|4096.7|4093.9|4094.7|4091.9|13
1605511840000|2020-11-16 07:30:40|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|41
1605511850000|2020-11-16 07:30:50|||||||||1
1605511860000|2020-11-16 07:31:00|||||||||3
1605511870000|2020-11-16 07:31:10|4094.7|4091.9|4094.7|4091.9|4095.2|4092.4|4094.7|4091.9|26
1605511880000|2020-11-16 07:31:20|4095.1|4092.3|4095.7|4092.9|4095.7|4092.9|4095.1|4092.3|5
1605511890000|2020-11-16 07:31:30|4095.2|4092.4|4095.7|4092.9|4095.7|4092.9|4095.2|4092.4|1
1605511900000|2020-11-16 07:31:40|||||||||1
1605511910000|2020-11-16 07:31:50|||||||||2
1605511920000|2020-11-16 07:32:00|4096.7|4093.9|4095.7|4092.9|4096.7|4093.9|4095.7|4092.9|13
1605511930000|2020-11-16 07:32:10|||||||||2
1605511950000|2020-11-16 07:32:30|||||||||1
1605511960000|2020-11-16 07:32:40|||||||||1
1605511980000|2020-11-16 07:33:00|4095.6|4092.8|4093.7|4090.9|4095.6|4092.8|4093.7|4090.9|28
1605511990000|2020-11-16 07:33:10|4094.2|4091.4|4093.7|4090.9|4094.2|4091.4|4093.7|4090.9|7
1605512000000|2020-11-16 07:33:20|4094.2|4091.4|4094.7|4091.9|4094.7|4091.9|4094.2|4091.4|1
1605512010000|2020-11-16 07:33:30|||||||||1
1605512020000|2020-11-16 07:33:40|4094.2|4091.4|4094.7|4091.9|4094.7|4091.9|4094.2|4091.4|0
1605512030000|2020-11-16 07:33:50|4094.2|4091.4|4094.2|4091.4|4094.7|4091.9|4094.2|4091.4|1
1605512040000|2020-11-16 07:34:00|4094.7|4091.9|4093.7|4090.9|4094.7|4091.9|4093.7|4090.9|8
1605512050000|2020-11-16 07:34:10|||||||||2
1605512070000|2020-11-16 07:34:30|||||||||1
1605512100000|2020-11-16 07:35:00|4094.2|4091.4|4093.7|4090.9|4094.2|4091.4|4093.7|4090.9|25
1605512110000|2020-11-16 07:35:10|4093.2|4090.4|4093.7|4090.9|4093.7|4090.9|4092.7|4089.9|11
1605512120000|2020-11-16 07:35:20|4093.2|4090.4|4093.7|4090.9|4093.7|4090.9|4093.2|4090.4|6
1605512130000|2020-11-16 07:35:30|4093.2|4090.4|4092.2|4089.4|4093.7|4090.9|4091.7|4088.9|46
1605512140000|2020-11-16 07:35:40|4092.7|4089.9|4092.7|4089.9|4092.7|4089.9|4091.7|4088.9|7
1605512150000|2020-11-16 07:35:50|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|5
1605512160000|2020-11-16 07:36:00|4094.2|4091.4|4095.7|4092.9|4095.7|4092.9|4094.2|4091.4|7
1605512170000|2020-11-16 07:36:10|4095.2|4092.4|4095.7|4092.9|4095.7|4092.9|4095.2|4092.4|14
1605512180000|2020-11-16 07:36:20|4095.2|4092.4|4097.2|4094.4|4097.7|4094.9|4095.2|4092.4|4
1605512190000|2020-11-16 07:36:30|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|4096.7|4093.9|0
1605512200000|2020-11-16 07:36:40|4098.2|4095.4|4097.7|4094.9|4098.2|4095.4|4097.7|4094.9|5
1605512210000|2020-11-16 07:36:50|4098.2|4095.4|4097.7|4094.9|4098.7|4095.9|4097.7|4094.9|5
1605512220000|2020-11-16 07:37:00|4097.2|4094.4|4097.2|4094.4|4097.7|4094.9|4096.7|4093.9|1
1605512230000|2020-11-16 07:37:10|4096.7|4093.9|4096.7|4093.9|4097.7|4094.9|4096.7|4093.9|3
1605512240000|2020-11-16 07:37:20|4097.2|4094.4|4098.7|4095.9|4098.7|4095.9|4096.7|4093.9|45
1605512250000|2020-11-16 07:37:30|4098.2|4095.4|4097.7|4094.9|4098.7|4095.9|4097.2|4094.4|24
1605512260000|2020-11-16 07:37:40|4097.2|4094.4|4097.2|4094.4|4097.7|4094.9|4097.2|4094.4|11
1605512270000|2020-11-16 07:37:50|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|4097.2|4094.4|0
1605512280000|2020-11-16 07:38:00|4097.2|4094.4|4097.2|4094.4|4097.2|4094.4|4096.7|4093.9|4
1605512290000|2020-11-16 07:38:10|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|1
1605512310000|2020-11-16 07:38:30|||||||||1
1605512320000|2020-11-16 07:38:40|4097.6|4094.8|4097.2|4094.4|4097.7|4094.9|4096.7|4093.9|13
1605512330000|2020-11-16 07:38:50|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|0
1605512340000|2020-11-16 07:39:00|4097.2|4094.4|4097.7|4094.9|4097.7|4094.9|4097.2|4094.4|8
1605512350000|2020-11-16 07:39:10|4097.2|4094.4|4097.7|4094.9|4097.7|4094.9|4097.2|4094.4|0
1605512360000|2020-11-16 07:39:20|4097.2|4094.4|4096.2|4093.4|4097.7|4094.9|4096.2|4093.4|11
1605512370000|2020-11-16 07:39:30|4096.7|4093.9|4096.2|4093.4|4096.7|4093.9|4096.2|4093.4|2
1605512380000|2020-11-16 07:39:40|4095.7|4092.9|4096.2|4093.4|4096.2|4093.4|4095.7|4092.9|12
1605512390000|2020-11-16 07:39:50|4095.7|4092.9|4096.2|4093.4|4096.2|4093.4|4095.7|4092.9|7
1605512400000|2020-11-16 07:40:00|4095.7|4092.9|4096.2|4093.4|4096.7|4093.9|4095.7|4092.9|6
1605512410000|2020-11-16 07:40:10|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|3
1605512420000|2020-11-16 07:40:20|4095.2|4092.4|4095.2|4092.4|4095.7|4092.9|4095.2|4092.4|24
1605512430000|2020-11-16 07:40:30|4095.7|4092.9|4094.7|4091.9|4095.7|4092.9|4094.7|4091.9|0
1605512440000|2020-11-16 07:40:40|4095.2|4092.4|4093.7|4090.9|4095.6|4092.8|4093.7|4090.9|62
1605512450000|2020-11-16 07:40:50|4094.2|4091.4|4093.7|4090.9|4094.7|4091.9|4093.2|4090.4|5
1605512460000|2020-11-16 07:41:00|4092.7|4089.9|4093.2|4090.4|4093.7|4090.9|4092.7|4089.9|15
1605512470000|2020-11-16 07:41:10|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|2
1605512490000|2020-11-16 07:41:30|4093.2|4090.4|4093.2|4090.4|4093.7|4090.9|4093.2|4090.4|0
1605512500000|2020-11-16 07:41:40|4093.7|4090.9|4093.7|4090.9|4093.7|4090.9|4093.2|4090.4|5
1605512510000|2020-11-16 07:41:50|4093.2|4090.4|4093.7|4090.9|4093.7|4090.9|4093.2|4090.4|0
1605512520000|2020-11-16 07:42:00|4093.2|4090.4|4093.7|4090.9|4093.7|4090.9|4093.2|4090.4|0
1605512530000|2020-11-16 07:42:10|4094.2|4091.4|4094.2|4091.4|4094.7|4091.9|4093.7|4090.9|12
1605512540000|2020-11-16 07:42:20|4094.1|4091.3|4094.2|4091.4|4094.7|4091.9|4093.7|4090.9|12
1605512550000|2020-11-16 07:42:30|4094.1|4091.3|4093.7|4090.9|4094.2|4091.4|4093.7|4090.9|3
1605512560000|2020-11-16 07:42:40|4093.2|4090.4|4093.7|4090.9|4093.7|4090.9|4093.2|4090.4|2
1605512570000|2020-11-16 07:42:50|4094.7|4091.9|4096.7|4093.9|4096.7|4093.9|4094.7|4091.9|87
1605512580000|2020-11-16 07:43:00|4097.2|4094.4|4097.7|4094.9|4097.7|4094.9|4097.2|4094.4|35
1605512590000|2020-11-16 07:43:10|4097.2|4094.4|4097.7|4094.9|4097.7|4094.9|4097.2|4094.4|1
1605512600000|2020-11-16 07:43:20|||||||||8
1605512610000|2020-11-16 07:43:30|4098.2|4095.4|4098.7|4095.9|4098.7|4095.9|4098.2|4095.4|17
1605512620000|2020-11-16 07:43:40|4098.2|4095.4|4097.7|4094.9|4098.2|4095.4|4097.7|4094.9|10
1605512630000|2020-11-16 07:43:50|4097.2|4094.4|4095.7|4092.9|4097.7|4094.9|4095.7|4092.9|48
1605512640000|2020-11-16 07:44:00|4095.2|4092.4|4095.7|4092.9|4095.7|4092.9|4094.7|4091.9|8
1605512650000|2020-11-16 07:44:10|4095.2|4092.4|4094.7|4091.9|4095.2|4092.4|4094.7|4091.9|2
1605512660000|2020-11-16 07:44:20|4095.2|4092.4|4095.7|4092.9|4095.7|4092.9|4095.2|4092.4|8
1605512670000|2020-11-16 07:44:30|4096.2|4093.4|4095.7|4092.9|4096.7|4093.9|4095.7|4092.9|4
1605512680000|2020-11-16 07:44:40|4096.2|4093.4|4094.2|4091.4|4096.2|4093.4|4094.2|4091.4|4
1605512690000|2020-11-16 07:44:50|4094.7|4091.9|4094.2|4091.4|4094.7|4091.9|4093.2|4090.4|25
1605512700000|2020-11-16 07:45:00|4094.7|4091.9|4095.7|4092.9|4095.7|4092.9|4094.2|4091.4|14
1605512710000|2020-11-16 07:45:10|4095.2|4092.4|4095.7|4092.9|4095.7|4092.9|4095.2|4092.4|0
1605512720000|2020-11-16 07:45:20|4095.2|4092.4|4095.2|4092.4|4095.7|4092.9|4094.7|4091.9|9
1605512730000|2020-11-16 07:45:30|4094.7|4091.9|4095.2|4092.4|4095.7|4092.9|4094.7|4091.9|5
1605512740000|2020-11-16 07:45:40|4094.7|4091.9|4094.2|4091.4|4095.2|4092.4|4094.2|4091.4|5
1605512750000|2020-11-16 07:45:50|4094.7|4091.9|4094.2|4091.4|4094.7|4091.9|4093.7|4090.9|10
1605512760000|2020-11-16 07:46:00|4094.7|4091.9|4094.2|4091.4|4094.7|4091.9|4093.7|4090.9|0
1605512770000|2020-11-16 07:46:10|4094.1|4091.3|4094.2|4091.4|4094.2|4091.4|4093.7|4090.9|12
1605512790000|2020-11-16 07:46:30|4094.7|4091.9|4094.7|4091.9|4094.7|4091.9|4094.2|4091.4|0
1605512800000|2020-11-16 07:46:40|4095.2|4092.4|4096.7|4093.9|4096.7|4093.9|4094.7|4091.9|11
1605512810000|2020-11-16 07:46:50|4096.2|4093.4|4096.2|4093.4|4096.7|4093.9|4096.2|4093.4|1
1605512820000|2020-11-16 07:47:00|4096.7|4093.9|4096.2|4093.4|4096.7|4093.9|4095.7|4092.9|3
1605512830000|2020-11-16 07:47:10|4096.7|4093.9|4096.7|4093.9|4096.7|4093.9|4095.7|4092.9|6
1605512840000|2020-11-16 07:47:20|4096.2|4093.4|4096.2|4093.4|4096.7|4093.9|4096.2|4093.4|6
1605512850000|2020-11-16 07:47:30|4096.7|4093.9|4096.7|4093.9|4096.7|4093.9|4096.2|4093.4|1
1605512860000|2020-11-16 07:47:40|4097.2|4094.4|4097.2|4094.4|4097.7|4094.9|4097.2|4094.4|4
1605512870000|2020-11-16 07:47:50|4097.7|4094.9|4097.2|4094.4|4098.2|4095.4|4097.2|4094.4|7
1605512880000|2020-11-16 07:48:00|4097.7|4094.9|4098.7|4095.9|4098.7|4095.9|4097.7|4094.9|17
1605512890000|2020-11-16 07:48:10|4098.2|4095.4|4098.2|4095.4|4098.2|4095.4|4098.2|4095.4|0
1605512900000|2020-11-16 07:48:20|4098.1|4095.3|4098.7|4095.9|4098.7|4095.9|4097.7|4094.9|8
1605512920000|2020-11-16 07:48:40|4097.7|4094.9|4098.2|4095.4|4098.7|4095.9|4097.7|4094.9|25
1605512930000|2020-11-16 07:48:50|4098.7|4095.9|4099.2|4096.4|4099.7|4096.9|4098.7|4095.9|15
1605512940000|2020-11-16 07:49:00|4099.7|4096.9|4099.7|4096.9|4099.7|4096.9|4099.2|4096.4|2
1605512950000|2020-11-16 07:49:10|4099.2|4096.4|4098.7|4095.9|4099.7|4096.9|4098.7|4095.9|26
1605512960000|2020-11-16 07:49:20|4099.1|4096.3|4099.7|4096.9|4099.7|4096.9|4098.7|4095.9|4
1605512970000|2020-11-16 07:49:30|4099.2|4096.4|4098.7|4095.9|4099.7|4096.9|4098.7|4095.9|21
1605512980000|2020-11-16 07:49:40|||||||||1
1605512990000|2020-11-16 07:49:50|4099.2|4096.4|4098.7|4095.9|4099.2|4096.4|4098.7|4095.9|11
1605513000000|2020-11-16 07:50:00|4099.2|4096.4|4098.7|4095.9|4099.7|4096.9|4098.7|4095.9|8
1605513010000|2020-11-16 07:50:10|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|4097.7|4094.9|8
1605513020000|2020-11-16 07:50:20|4097.2|4094.4|4097.7|4094.9|4097.7|4094.9|4097.2|4094.4|3
1605513030000|2020-11-16 07:50:30|4097.2|4094.4|4097.7|4094.9|4097.8|4095|4097.2|4094.4|42
1605513040000|2020-11-16 07:50:40|4098.2|4095.4|4098.7|4095.9|4098.7|4095.9|4098.2|4095.4|13
1605513050000|2020-11-16 07:50:50|4099.2|4096.4|4099.7|4096.9|4099.7|4096.9|4098.7|4095.9|3
1605513060000|2020-11-16 07:51:00|4098.8|4096|4098.7|4095.9|4099.2|4096.4|4098.7|4095.9|11
1605513070000|2020-11-16 07:51:10|4098.8|4096|4098.7|4095.9|4099.2|4096.4|4098.7|4095.9|5
1605513080000|2020-11-16 07:51:20|4098.8|4096|4099.2|4096.4|4099.7|4096.9|4098.8|4096|30
1605513090000|2020-11-16 07:51:30|4099.1|4096.3|4098.7|4095.9|4099.2|4096.4|4098.7|4095.9|9
1605513100000|2020-11-16 07:51:40|4097.8|4095|4098.2|4095.4|4098.2|4095.4|4097.8|4095|2
1605513110000|2020-11-16 07:51:50|4098.7|4095.9|4098.7|4095.9|4098.8|4096|4098.2|4095.4|20
1605513120000|2020-11-16 07:52:00|4097.7|4094.9|4098.2|4095.4|4098.2|4095.4|4097.7|4094.9|6
1605513130000|2020-11-16 07:52:10|4098.7|4095.9|4097.7|4094.9|4098.7|4095.9|4097.7|4094.9|16
1605513140000|2020-11-16 07:52:20|4097.8|4095|4097.7|4094.9|4098.6|4095.8|4097.2|4094.4|10
1605513150000|2020-11-16 07:52:30|4097.8|4095|4097.7|4094.9|4098.2|4095.4|4097.7|4094.9|9
1605513160000|2020-11-16 07:52:40|4098.2|4095.4|4097.7|4094.9|4098.7|4095.9|4097.7|4094.9|5
1605513170000|2020-11-16 07:52:50|4098.2|4095.4|4098.7|4095.9|4098.7|4095.9|4098.2|4095.4|1
1605513180000|2020-11-16 07:53:00|4098.2|4095.4|4098.7|4095.9|4098.8|4096|4098.2|4095.4|5
1605513190000|2020-11-16 07:53:10|4098.8|4096|4098.8|4096|4099.7|4096.9|4098.7|4095.9|16
1605513200000|2020-11-16 07:53:20|4098.7|4095.9|4100.7|4097.9|4100.8|4098|4098.7|4095.9|38
1605513210000|2020-11-16 07:53:30|4100.6|4097.8|4100.2|4097.4|4100.6|4097.8|4099.8|4097|13
1605513220000|2020-11-16 07:53:40|4100.7|4097.9|4100.7|4097.9|4100.8|4098|4100.2|4097.4|16
1605513230000|2020-11-16 07:53:50|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|4100.2|4097.4|1
1605513240000|2020-11-16 07:54:00|4099.8|4097|4099.7|4096.9|4100.7|4097.9|4099.7|4096.9|16
1605513250000|2020-11-16 07:54:10|4099.8|4097|4099.7|4096.9|4100.2|4097.4|4099.7|4096.9|12
1605513260000|2020-11-16 07:54:20|4099.8|4097|4100.7|4097.9|4100.7|4097.9|4099.7|4096.9|1
1605513270000|2020-11-16 07:54:30|4100.2|4097.4|4100.7|4097.9|4100.7|4097.9|4100.2|4097.4|1
1605513280000|2020-11-16 07:54:40|4100.2|4097.4|4100.2|4097.4|4100.7|4097.9|4100.2|4097.4|5
1605513290000|2020-11-16 07:54:50|4100.3|4097.5|4101.2|4098.4|4101.8|4099|4100.3|4097.5|57
1605513300000|2020-11-16 07:55:00|4101.7|4098.9|4105.7|4102.9|4106.2|4103.4|4101.7|4098.9|201
1605513310000|2020-11-16 07:55:10|4105.8|4103|4106.7|4103.9|4106.7|4103.9|4105.7|4102.9|34
1605513320000|2020-11-16 07:55:20|4106.2|4103.4|4105.7|4102.9|4106.2|4103.4|4105.7|4102.9|23
1605513330000|2020-11-16 07:55:30|4105.2|4102.4|4106.2|4103.4|4106.2|4103.4|4105.2|4102.4|57
1605513340000|2020-11-16 07:55:40|4105.8|4103|4106.2|4103.4|4106.2|4103.4|4105.7|4102.9|20
1605513350000|2020-11-16 07:55:50|4106.1|4103.3|4105.2|4102.4|4106.7|4103.9|4105.2|4102.4|23
1605513360000|2020-11-16 07:56:00|4105.7|4102.9|4105.2|4102.4|4105.7|4102.9|4104.7|4101.9|22
1605513370000|2020-11-16 07:56:10|4105.7|4102.9|4106.7|4103.9|4106.7|4103.9|4105.7|4102.9|14
1605513380000|2020-11-16 07:56:20|4106.2|4103.4|4106.2|4103.4|4106.7|4103.9|4106.2|4103.4|6
1605513390000|2020-11-16 07:56:30|4106.7|4103.9|4105.7|4102.9|4106.7|4103.9|4105.7|4102.9|5
1605513400000|2020-11-16 07:56:40|4105.2|4102.4|4105.7|4102.9|4105.7|4102.9|4104.7|4101.9|31
1605513410000|2020-11-16 07:56:50|4105.8|4103|4115.2|4112.4|4118.2|4115.4|4105.8|4103|578
1605513420000|2020-11-16 07:57:00|4115.7|4112.9|4115.7|4112.9|4117.7|4114.9|4114.7|4111.9|113
1605513430000|2020-11-16 07:57:10|4116.2|4113.4|4115.7|4112.9|4116.2|4113.4|4114.1|4111.3|79
1605513440000|2020-11-16 07:57:20|4115.2|4112.4|4114.7|4111.9|4115.7|4112.9|4114.2|4111.4|32
1605513450000|2020-11-16 07:57:30|4114.2|4111.4|4115.7|4112.9|4116.8|4114|4114.2|4111.4|68
1605513460000|2020-11-16 07:57:40|4115.8|4113|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|19
1605513470000|2020-11-16 07:57:50|4116.2|4113.4|4117.2|4114.4|4117.7|4114.9|4115.8|4113|71
1605513480000|2020-11-16 07:58:00|4117.7|4114.9|4118.2|4115.4|4119.7|4116.9|4117.1|4114.3|78
1605513490000|2020-11-16 07:58:10|4117.7|4114.9|4117.7|4114.9|4118.2|4115.4|4117.2|4114.4|7
1605513500000|2020-11-16 07:58:20|4116.8|4114|4119.2|4116.4|4119.7|4116.9|4116.8|4114|307
1605513510000|2020-11-16 07:58:30|4119.7|4116.9|4120.7|4117.9|4120.7|4117.9|4119.2|4116.4|22
1605513520000|2020-11-16 07:58:40|4120.6|4117.8|4119.7|4116.9|4120.6|4117.8|4119.7|4116.9|9
1605513530000|2020-11-16 07:58:50|4120.2|4117.4|4119.7|4116.9|4120.7|4117.9|4119.7|4116.9|15
1605513540000|2020-11-16 07:59:00|4120.2|4117.4|4120.7|4117.9|4121.7|4118.9|4120.2|4117.4|106
1605513550000|2020-11-16 07:59:10|4119.7|4116.9|4120.7|4117.9|4120.7|4117.9|4119.7|4116.9|41
1605513560000|2020-11-16 07:59:20|4120.8|4118|4122.7|4119.9|4122.7|4119.9|4120.8|4118|26
1605513570000|2020-11-16 07:59:30|4123.7|4120.9|4122.2|4119.4|4123.7|4120.9|4121.7|4118.9|99
1605513580000|2020-11-16 07:59:40|4122.1|4119.3|4121.1|4118.3|4122.1|4119.3|4120.7|4117.9|10
1605513590000|2020-11-16 07:59:50|4120.7|4117.9|4120.2|4117.4|4121.7|4118.9|4119.7|4116.9|57
1605513600000|2020-11-16 08:00:00|4120.7|4117.9|4121.7|4118.9|4121.7|4118.9|4120.1|4117.3|69
1605513610000|2020-11-16 08:00:10|4121.8|4119|4125.7|4122.9|4125.8|4123|4121.8|4119|214
1605513620000|2020-11-16 08:00:20|4125.6|4122.8|4124.1|4121.3|4125.6|4122.8|4123.7|4120.9|71
1605513630000|2020-11-16 08:00:30|4123.7|4120.9|4125.2|4122.4|4125.7|4122.9|4123.7|4120.9|60
1605513640000|2020-11-16 08:00:40|4125.7|4122.9|4128.1|4125.3|4129.7|4126.9|4125.7|4122.9|179
1605513650000|2020-11-16 08:00:50|4128.7|4125.9|4128.2|4125.4|4129.7|4126.9|4126.7|4123.9|132
1605513660000|2020-11-16 08:01:00|4128.7|4125.9|4130.2|4127.4|4130.7|4127.9|4128.7|4125.9|101
1605513670000|2020-11-16 08:01:10|4130.1|4127.3|4130.7|4127.9|4131.7|4128.9|4129.7|4126.9|63
1605513680000|2020-11-16 08:01:20|4130.2|4127.4|4131.7|4128.9|4131.7|4128.9|4130.2|4127.4|47
1605513690000|2020-11-16 08:01:30|4131.2|4128.4|4132.7|4129.9|4132.7|4129.9|4130.7|4127.9|26
1605513700000|2020-11-16 08:01:40|4132.6|4129.8|4132.1|4129.3|4133.7|4130.9|4130.8|4128|118
1605513710000|2020-11-16 08:01:50|4132.2|4129.4|4131.7|4128.9|4133.2|4130.4|4131.7|4128.9|73
1605513720000|2020-11-16 08:02:00|4132.2|4129.4|4132.7|4129.9|4133.7|4130.9|4131.7|4128.9|70
1605513730000|2020-11-16 08:02:10|4132.8|4130|4132.7|4129.9|4133.7|4130.9|4132.7|4129.9|47
1605513740000|2020-11-16 08:02:20|4132.8|4130|4132.2|4129.4|4132.8|4130|4132.2|4129.4|20
1605513750000|2020-11-16 08:02:30|4132.7|4129.9|4134.7|4131.9|4136.2|4133.4|4132.2|4129.4|150
1605513760000|2020-11-16 08:02:40|4135.2|4132.4|4135.7|4132.9|4135.8|4133|4134.7|4131.9|30
1605513770000|2020-11-16 08:02:50|4135.8|4133|4134.2|4131.4|4136.2|4133.4|4133.8|4131|60
1605513780000|2020-11-16 08:03:00|4134.7|4131.9|4132.7|4129.9|4134.7|4131.9|4132.7|4129.9|32
1605513790000|2020-11-16 08:03:10|4132.2|4129.4|4130.7|4127.9|4132.7|4129.9|4129.7|4126.9|60
1605513800000|2020-11-16 08:03:20|4131.7|4128.9|4131.7|4128.9|4132.2|4129.4|4130.7|4127.9|41
1605513810000|2020-11-16 08:03:30|4132.7|4129.9|4134.7|4131.9|4134.7|4131.9|4132.7|4129.9|49
1605513820000|2020-11-16 08:03:40|4134.6|4131.8|4133.7|4130.9|4134.7|4131.9|4133.7|4130.9|21
1605513830000|2020-11-16 08:03:50|4133.8|4131|4132.7|4129.9|4133.8|4131|4132.7|4129.9|16
1605513840000|2020-11-16 08:04:00|4133.7|4130.9|4132.7|4129.9|4133.7|4130.9|4132.7|4129.9|23
1605513850000|2020-11-16 08:04:10|4132.8|4130|4131.7|4128.9|4132.8|4130|4131.7|4128.9|156
1605513860000|2020-11-16 08:04:20|4131.8|4129|4132.7|4129.9|4132.7|4129.9|4131.7|4128.9|17
1605513870000|2020-11-16 08:04:30|4132.8|4130|4134.7|4131.9|4134.7|4131.9|4132.7|4129.9|32
1605513880000|2020-11-16 08:04:40|4135.1|4132.3|4134.7|4131.9|4135.7|4132.9|4133.7|4130.9|26
1605513890000|2020-11-16 08:04:50|4134.2|4131.4|4132.7|4129.9|4134.2|4131.4|4131.8|4129|59
1605513900000|2020-11-16 08:05:00|4133.7|4130.9|4135.7|4132.9|4135.7|4132.9|4131.7|4128.9|47
1605513910000|2020-11-16 08:05:10|4135.2|4132.4|4134.7|4131.9|4135.2|4132.4|4133.7|4130.9|20
1605513920000|2020-11-16 08:05:20|4134.6|4131.8|4135.7|4132.9|4135.7|4132.9|4134.2|4131.4|19
1605513930000|2020-11-16 08:05:30|||||||||2
1605513940000|2020-11-16 08:05:40|4136.1|4133.3|4136.7|4133.9|4136.7|4133.9|4135.7|4132.9|29
1605513950000|2020-11-16 08:05:50|4136.6|4133.8|4135.7|4132.9|4136.6|4133.8|4135.7|4132.9|43
1605513960000|2020-11-16 08:06:00|4136.1|4133.3|4136.8|4134|4136.8|4134|4135.7|4132.9|51
1605513970000|2020-11-16 08:06:10|4137.7|4134.9|4141.7|4138.9|4141.8|4139|4137.7|4134.9|310
1605513980000|2020-11-16 08:06:20|4141.2|4138.4|4141.8|4139|4141.8|4139|4140.7|4137.9|139
1605513990000|2020-11-16 08:06:30|4142.2|4139.4|4143.7|4140.9|4143.7|4140.9|4141.7|4138.9|88
1605514000000|2020-11-16 08:06:40|4143.2|4140.4|4143.7|4140.9|4144.2|4141.4|4143.2|4140.4|72
1605514010000|2020-11-16 08:06:50|4144.7|4141.9|4143.7|4140.9|4144.7|4141.9|4142.7|4139.9|128
1605514020000|2020-11-16 08:07:00|4144.1|4141.3|4142.7|4139.9|4144.2|4141.4|4142.2|4139.4|62
1605514030000|2020-11-16 08:07:10|4143.6|4140.8|4142.7|4139.9|4143.7|4140.9|4142.2|4139.4|61
1605514040000|2020-11-16 08:07:20|4142.8|4140|4143.7|4140.9|4143.7|4140.9|4142.7|4139.9|26
1605514050000|2020-11-16 08:07:30|4143.2|4140.4|4142.7|4139.9|4143.7|4140.9|4142.7|4139.9|23
1605514060000|2020-11-16 08:07:40|4143.2|4140.4|4140.2|4137.4|4143.2|4140.4|4140.2|4137.4|23
1605514070000|2020-11-16 08:07:50|4139.8|4137|4138.7|4135.9|4140.2|4137.4|4138.7|4135.9|77
1605514080000|2020-11-16 08:08:00|4139.2|4136.4|4138.2|4135.4|4139.7|4136.9|4137.7|4134.9|44
1605514090000|2020-11-16 08:08:10|4138.7|4135.9|4138.7|4135.9|4139.7|4136.9|4137.7|4134.9|54
1605514100000|2020-11-16 08:08:20|4139.2|4136.4|4140.8|4138|4140.8|4138|4138.7|4135.9|28
1605514110000|2020-11-16 08:08:30|4140.7|4137.9|4139.7|4136.9|4140.7|4137.9|4139.7|4136.9|35
1605514120000|2020-11-16 08:08:40|4139.2|4136.4|4139.2|4136.4|4139.7|4136.9|4138.8|4136|4
1605514130000|2020-11-16 08:08:50|4139.1|4136.3|4138.7|4135.9|4139.2|4136.4|4138.7|4135.9|9
1605514140000|2020-11-16 08:09:00|4138.8|4136|4138.7|4135.9|4139.7|4136.9|4138.7|4135.9|27
1605514150000|2020-11-16 08:09:10|4139.2|4136.4|4139.7|4136.9|4140.7|4137.9|4138.7|4135.9|24
1605514160000|2020-11-16 08:09:20|4140.2|4137.4|4138.7|4135.9|4140.2|4137.4|4138.7|4135.9|7
1605514170000|2020-11-16 08:09:30|4138.8|4136|4138.7|4135.9|4138.8|4136|4138.7|4135.9|10
1605514180000|2020-11-16 08:09:40|4138.8|4136|4139.7|4136.9|4140.2|4137.4|4138.8|4136|22
1605514190000|2020-11-16 08:09:50|4140.2|4137.4|4138.7|4135.9|4140.2|4137.4|4138.7|4135.9|16
1605514200000|2020-11-16 08:10:00|4139.1|4136.3|4140.2|4137.4|4140.7|4137.9|4138.8|4136|23
1605514210000|2020-11-16 08:10:10|4139.8|4137|4140.7|4137.9|4140.7|4137.9|4139.7|4136.9|27
1605514220000|2020-11-16 08:10:20|4140.2|4137.4|4141.7|4138.9|4142.7|4139.9|4140.2|4137.4|34
1605514230000|2020-11-16 08:10:30|4141.2|4138.4|4139.7|4136.9|4141.2|4138.4|4139.7|4136.9|29
1605514240000|2020-11-16 08:10:40|4139.2|4136.4|4138.8|4136|4139.2|4136.4|4138.7|4135.9|27
1605514250000|2020-11-16 08:10:50|4139.2|4136.4|4138.7|4135.9|4139.8|4137|4138.2|4135.4|25
1605514260000|2020-11-16 08:11:00|4137.8|4135|4138.2|4135.4|4138.7|4135.9|4137.7|4134.9|28
1605514270000|2020-11-16 08:11:10|4138.7|4135.9|4139.7|4136.9|4140.2|4137.4|4137.8|4135|27
1605514280000|2020-11-16 08:11:20|4140.2|4137.4|4141.7|4138.9|4141.7|4138.9|4139.7|4136.9|56
1605514290000|2020-11-16 08:11:30|4142.2|4139.4|4141.7|4138.9|4142.2|4139.4|4141.7|4138.9|30
1605514300000|2020-11-16 08:11:40|4141.2|4138.4|4140.7|4137.9|4141.2|4138.4|4140.7|4137.9|20
1605514310000|2020-11-16 08:11:50|4140.8|4138|4140.7|4137.9|4140.8|4138|4140.7|4137.9|10
1605514320000|2020-11-16 08:12:00|4140.8|4138|4146.7|4143.9|4146.7|4143.9|4140.8|4138|182
1605514330000|2020-11-16 08:12:10|4145.7|4142.9|4146.7|4143.9|4146.7|4143.9|4145.2|4142.4|54
1605514340000|2020-11-16 08:12:20|4146.2|4143.4|4143.7|4140.9|4146.7|4143.9|4143.7|4140.9|63
1605514350000|2020-11-16 08:12:30|4143.2|4140.4|4141.7|4138.9|4143.2|4140.4|4141.7|4138.9|4
1605514360000|2020-11-16 08:12:40|4141.8|4139|4141.7|4138.9|4142.7|4139.9|4141.7|4138.9|28
1605514370000|2020-11-16 08:12:50|4140.7|4137.9|4139.7|4136.9|4140.7|4137.9|4139.7|4136.9|19
1605514380000|2020-11-16 08:13:00|4140.2|4137.4|4140.7|4137.9|4140.7|4137.9|4139.7|4136.9|15
1605514390000|2020-11-16 08:13:10|4140.8|4138|4142.7|4139.9|4142.7|4139.9|4140.8|4138|14
1605514400000|2020-11-16 08:13:20|4142.6|4139.8|4140.2|4137.4|4142.6|4139.8|4139.7|4136.9|26
1605514410000|2020-11-16 08:13:30|4140.7|4137.9|4140.2|4137.4|4140.7|4137.9|4139.7|4136.9|4
1605514420000|2020-11-16 08:13:40|4140.7|4137.9|4141.7|4138.9|4141.7|4138.9|4139.7|4136.9|69
1605514430000|2020-11-16 08:13:50|4141.2|4138.4|4142.7|4139.9|4142.7|4139.9|4140.7|4137.9|23
1605514440000|2020-11-16 08:14:00|4143.7|4140.9|4143.2|4140.4|4143.7|4140.9|4142.7|4139.9|22
1605514450000|2020-11-16 08:14:10|4143.7|4140.9|4143.7|4140.9|4143.7|4140.9|4142.7|4139.9|13
1605514460000|2020-11-16 08:14:20|||||||||11
1605514470000|2020-11-16 08:14:30|4144.2|4141.4|4142.7|4139.9|4144.7|4141.9|4142.7|4139.9|17
1605514480000|2020-11-16 08:14:40|4142.8|4140|4143.7|4140.9|4143.7|4140.9|4142.8|4140|14
1605514490000|2020-11-16 08:14:50|||||||||3
1605514500000|2020-11-16 08:15:00|4143.8|4141|4144.7|4141.9|4144.8|4142|4143.7|4140.9|38
1605514510000|2020-11-16 08:15:10|4144.2|4141.4|4144.7|4141.9|4145.7|4142.9|4144.2|4141.4|10
1605514520000|2020-11-16 08:15:20|4145.2|4142.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|12
1605514530000|2020-11-16 08:15:30|4144.7|4141.9|4144.7|4141.9|4145.7|4142.9|4144.2|4141.4|18
1605514540000|2020-11-16 08:15:40|4144.2|4141.4|4144.7|4141.9|4144.8|4142|4144.2|4141.4|166
1605514550000|2020-11-16 08:15:50|4144.8|4142|4143.7|4140.9|4145.2|4142.4|4143.7|4140.9|21
1605514560000|2020-11-16 08:16:00|4143.8|4141|4145.7|4142.9|4145.7|4142.9|4143.7|4140.9|20
1605514570000|2020-11-16 08:16:10|4145.2|4142.4|4144.7|4141.9|4145.7|4142.9|4143.8|4141|36
1605514580000|2020-11-16 08:16:20|4144.8|4142|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|18
1605514590000|2020-11-16 08:16:30|4144.2|4141.4|4144.7|4141.9|4144.7|4141.9|4143.7|4140.9|68
1605514600000|2020-11-16 08:16:40|4144.2|4141.4|4144.6|4141.8|4144.6|4141.8|4143.7|4140.9|140
1605514610000|2020-11-16 08:16:50|4144.7|4141.9|4143.1|4140.3|4144.7|4141.9|4143.1|4140.3|18
1605514620000|2020-11-16 08:17:00|4143.6|4140.8|4142.7|4139.9|4143.7|4140.9|4142.7|4139.9|299
1605514630000|2020-11-16 08:17:10|4143.2|4140.4|4143.7|4140.9|4143.7|4140.9|4143.2|4140.4|5
1605514640000|2020-11-16 08:17:20|4142.8|4140|4141.7|4138.9|4143.2|4140.4|4141.7|4138.9|18
1605514650000|2020-11-16 08:17:30|4141.8|4139|4140.7|4137.9|4141.8|4139|4140.2|4137.4|14
1605514660000|2020-11-16 08:17:40|4140.2|4137.4|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|2
1605514670000|2020-11-16 08:17:50|4139.8|4137|4140.7|4137.9|4140.7|4137.9|4139.8|4137|29
1605514680000|2020-11-16 08:18:00|4140.8|4138|4141.7|4138.9|4142.7|4139.9|4140.8|4138|14
1605514690000|2020-11-16 08:18:10|4140.8|4138|4140.2|4137.4|4140.8|4138|4139.8|4137|52
1605514700000|2020-11-16 08:18:20|4140.7|4137.9|4139.8|4137|4140.7|4137.9|4139.8|4137|10
1605514710000|2020-11-16 08:18:30|4140.7|4137.9|4140.2|4137.4|4140.8|4138|4139.8|4137|21
1605514720000|2020-11-16 08:18:40|4139.8|4137|4139.7|4136.9|4140.2|4137.4|4137.8|4135|48
1605514730000|2020-11-16 08:18:50|4138.8|4136|4139.2|4136.4|4139.2|4136.4|4138.7|4135.9|15
1605514740000|2020-11-16 08:19:00|4138.8|4136|4139.7|4136.9|4139.8|4137|4138.8|4136|28
1605514750000|2020-11-16 08:19:10|4139.8|4137|4140.7|4137.9|4140.7|4137.9|4139.7|4136.9|5
1605514760000|2020-11-16 08:19:20|4141.7|4138.9|4143.7|4140.9|4143.8|4141|4141.7|4138.9|42
1605514770000|2020-11-16 08:19:30|4143.8|4141|4145.7|4142.9|4146.7|4143.9|4143.7|4140.9|46
1605514780000|2020-11-16 08:19:40|4145.2|4142.4|4145.2|4142.4|4145.7|4142.9|4145.1|4142.3|123
1605514790000|2020-11-16 08:19:50|4144.8|4142|4146.2|4143.4|4146.7|4143.9|4144.7|4141.9|18
1605514800000|2020-11-16 08:20:00|4145.8|4143|4145.7|4142.9|4146.7|4143.9|4145.2|4142.4|33
1605514810000|2020-11-16 08:20:10|4145.2|4142.4|4146.7|4143.9|4147.7|4144.9|4145.2|4142.4|93
1605514820000|2020-11-16 08:20:20|4146.8|4144|4148.2|4145.4|4148.7|4145.9|4146.7|4143.9|28
1605514830000|2020-11-16 08:20:30|4147.7|4144.9|4145.2|4142.4|4148.7|4145.9|4144.8|4142|55
1605514840000|2020-11-16 08:20:40|4145.7|4142.9|4146.7|4143.9|4146.7|4143.9|4145.2|4142.4|17
1605514850000|2020-11-16 08:20:50|4146.2|4143.4|4146.2|4143.4|4147.7|4144.9|4146.2|4143.4|163
1605514860000|2020-11-16 08:21:00|4146.7|4143.9|4145.2|4142.4|4147.2|4144.4|4144.8|4142|46
1605514870000|2020-11-16 08:21:10|4144.7|4141.9|4145.7|4142.9|4145.8|4143|4143.7|4140.9|25
1605514880000|2020-11-16 08:21:20|4146.2|4143.4|4146.8|4144|4146.8|4144|4146.2|4143.4|23
1605514890000|2020-11-16 08:21:30|4146.7|4143.9|4144.7|4141.9|4146.7|4143.9|4144.7|4141.9|60
1605514900000|2020-11-16 08:21:40|4144.8|4142|4145.2|4142.4|4145.7|4142.9|4144.7|4141.9|1
1605514910000|2020-11-16 08:21:50|4145.7|4142.9|4144.8|4142|4145.7|4142.9|4144.7|4141.9|3
1605514920000|2020-11-16 08:22:00|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|0
1605514930000|2020-11-16 08:22:10|4144.8|4142|4144.7|4141.9|4144.8|4142|4144.7|4141.9|7
1605514940000|2020-11-16 08:22:20|4144.8|4142|4144.7|4141.9|4144.8|4142|4144.7|4141.9|2
1605514950000|2020-11-16 08:22:30|4144.8|4142|4144.8|4142|4144.8|4142|4144.8|4142|1
1605514960000|2020-11-16 08:22:40|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.2|4142.4|4
1605514970000|2020-11-16 08:22:50|4145.8|4143|4144.7|4141.9|4145.8|4143|4144.7|4141.9|25
1605514980000|2020-11-16 08:23:00|4144.8|4142|4145.7|4142.9|4145.7|4142.9|4144.7|4141.9|6
1605514990000|2020-11-16 08:23:10|4146.2|4143.4|4146.2|4143.4|4146.7|4143.9|4145.2|4142.4|42
1605515000000|2020-11-16 08:23:20|4145.8|4143|4145.7|4142.9|4146.7|4143.9|4145.7|4142.9|6
1605515010000|2020-11-16 08:23:30|4145.2|4142.4|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|16
1605515020000|2020-11-16 08:23:40|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|10
1605515030000|2020-11-16 08:23:50|4143.8|4141|4144.7|4141.9|4144.7|4141.9|4143.7|4140.9|17
1605515040000|2020-11-16 08:24:00|4145.1|4142.3|4144.2|4141.4|4145.2|4142.4|4143.7|4140.9|15
1605515050000|2020-11-16 08:24:10|4143.7|4140.9|4143.7|4140.9|4143.7|4140.9|4143.2|4140.4|2
1605515060000|2020-11-16 08:24:20|4143.8|4141|4143.7|4140.9|4143.8|4141|4143.7|4140.9|12
1605515070000|2020-11-16 08:24:30|4142.8|4140|4142.7|4139.9|4142.8|4140|4142.2|4139.4|8
1605515080000|2020-11-16 08:24:40|4142.2|4139.4|4141.7|4138.9|4142.7|4139.9|4141.7|4138.9|10
1605515090000|2020-11-16 08:24:50|4140.8|4138|4139.7|4136.9|4140.8|4138|4139.7|4136.9|37
1605515100000|2020-11-16 08:25:00|4139.8|4137|4142.7|4139.9|4142.7|4139.9|4139.7|4136.9|53
1605515110000|2020-11-16 08:25:10|||||||||12
1605515120000|2020-11-16 08:25:20|4142.2|4139.4|4142.2|4139.4|4142.7|4139.9|4141.8|4139|1
1605515130000|2020-11-16 08:25:30|4141.7|4138.9|4142.7|4139.9|4142.7|4139.9|4141.7|4138.9|17
1605515140000|2020-11-16 08:25:40|4141.7|4138.9|4140.7|4137.9|4141.7|4138.9|4140.7|4137.9|12
1605515150000|2020-11-16 08:25:50|||||||||11
1605515160000|2020-11-16 08:26:00|4140.2|4137.4|4139.7|4136.9|4140.7|4137.9|4139.7|4136.9|31
1605515170000|2020-11-16 08:26:10|4139.8|4137|4139.7|4136.9|4140.2|4137.4|4139.7|4136.9|15
1605515180000|2020-11-16 08:26:20|4140.2|4137.4|4139.7|4136.9|4140.2|4137.4|4138.7|4135.9|40
1605515190000|2020-11-16 08:26:30|4139.2|4136.4|4138.7|4135.9|4139.2|4136.4|4138.7|4135.9|23
1605515200000|2020-11-16 08:26:40|4138.6|4135.8|4138.7|4135.9|4139.2|4136.4|4137.8|4135|45
1605515210000|2020-11-16 08:26:50|4137.7|4134.9|4137.7|4134.9|4137.7|4134.9|4137.7|4134.9|6
1605515220000|2020-11-16 08:27:00|4137.2|4134.4|4137.7|4134.9|4137.7|4134.9|4137.2|4134.4|15
1605515230000|2020-11-16 08:27:10|4138.1|4135.3|4139.7|4136.9|4139.7|4136.9|4137.7|4134.9|49
1605515240000|2020-11-16 08:27:20|4139.8|4137|4141.2|4138.4|4141.7|4138.9|4139.8|4137|32
1605515250000|2020-11-16 08:27:30|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|4140.7|4137.9|12
1605515260000|2020-11-16 08:27:40|4140.7|4137.9|4142.7|4139.9|4142.7|4139.9|4140.7|4137.9|19
1605515270000|2020-11-16 08:27:50|4141.7|4138.9|4141.7|4138.9|4142.7|4139.9|4141.7|4138.9|24
1605515280000|2020-11-16 08:28:00|4140.7|4137.9|4141.2|4138.4|4141.7|4138.9|4140.7|4137.9|36
1605515290000|2020-11-16 08:28:10|4141.7|4138.9|4141.7|4138.9|4142.7|4139.9|4141.2|4138.4|21
1605515300000|2020-11-16 08:28:20|4141.2|4138.4|4142.2|4139.4|4142.7|4139.9|4141.2|4138.4|9
1605515310000|2020-11-16 08:28:30|4142.7|4139.9|4141.7|4138.9|4142.7|4139.9|4141.7|4138.9|16
1605515320000|2020-11-16 08:28:40|4141.8|4139|4141.7|4138.9|4142.2|4139.4|4141.2|4138.4|11
1605515330000|2020-11-16 08:28:50|4141.2|4138.4|4142.7|4139.9|4142.7|4139.9|4140.7|4137.9|18
1605515340000|2020-11-16 08:29:00|4142.2|4139.4|4144.7|4141.9|4145.7|4142.9|4142.2|4139.4|42
1605515350000|2020-11-16 08:29:10|4144.2|4141.4|4145.2|4142.4|4145.7|4142.9|4143.7|4140.9|42
1605515360000|2020-11-16 08:29:20|4145.7|4142.9|4146.7|4143.9|4146.7|4143.9|4143.7|4140.9|44
1605515370000|2020-11-16 08:29:30|4146.2|4143.4|4144.7|4141.9|4146.2|4143.4|4144.7|4141.9|25
1605515380000|2020-11-16 08:29:40|4145.2|4142.4|4145.2|4142.4|4145.7|4142.9|4144.7|4141.9|60
1605515390000|2020-11-16 08:29:50|4144.7|4141.9|4143.7|4140.9|4145.2|4142.4|4142.2|4139.4|97
1605515400000|2020-11-16 08:30:00|4142.7|4139.9|4141.2|4138.4|4144.2|4141.4|4139.7|4136.9|150
1605515410000|2020-11-16 08:30:10|4141.1|4138.3|4139.2|4136.4|4141.7|4138.9|4139.2|4136.4|80
1605515420000|2020-11-16 08:30:20|4139.7|4136.9|4138.2|4135.4|4139.7|4136.9|4137.7|4134.9|50
1605515430000|2020-11-16 08:30:30|4138.7|4135.9|4140.2|4137.4|4140.7|4137.9|4138.2|4135.4|58
1605515440000|2020-11-16 08:30:40|4140.1|4137.3|4139.7|4136.9|4140.2|4137.4|4138.7|4135.9|96
1605515450000|2020-11-16 08:30:50|4139.2|4136.4|4139.7|4136.9|4139.7|4136.9|4138.7|4135.9|9
1605515460000|2020-11-16 08:31:00|4138.2|4135.4|4138.7|4135.9|4138.8|4136|4137.8|4135|32
1605515470000|2020-11-16 08:31:10|4138.2|4135.4|4138.7|4135.9|4138.7|4135.9|4138.2|4135.4|2
1605515480000|2020-11-16 08:31:20|4138.8|4136|4140.2|4137.4|4140.7|4137.9|4138.7|4135.9|23
1605515490000|2020-11-16 08:31:30|4140.7|4137.9|4141.2|4138.4|4141.7|4138.9|4140.2|4137.4|9
1605515500000|2020-11-16 08:31:40|4141.7|4138.9|4142.7|4139.9|4142.7|4139.9|4141.2|4138.4|12
1605515510000|2020-11-16 08:31:50|4142.2|4139.4|4143.2|4140.4|4143.7|4140.9|4142.2|4139.4|19
1605515520000|2020-11-16 08:32:00|4142.7|4139.9|4142.2|4139.4|4142.7|4139.9|4141.7|4138.9|26
1605515530000|2020-11-16 08:32:10|4142.1|4139.3|4140.7|4137.9|4142.7|4139.9|4140.7|4137.9|41
1605515540000|2020-11-16 08:32:20|4140.2|4137.4|4140.2|4137.4|4140.7|4137.9|4138.8|4136|25
1605515550000|2020-11-16 08:32:30|4140.1|4137.3|4140.2|4137.4|4140.2|4137.4|4139.2|4136.4|13
1605515560000|2020-11-16 08:32:40|4139.8|4137|4139.7|4136.9|4139.8|4137|4138.8|4136|38
1605515570000|2020-11-16 08:32:50|4139.2|4136.4|4139.7|4136.9|4139.8|4137|4139.2|4136.4|22
1605515580000|2020-11-16 08:33:00|4139.8|4137|4139.7|4136.9|4139.8|4137|4139.7|4136.9|26
1605515590000|2020-11-16 08:33:10|4139.8|4137|4141.2|4138.4|4141.7|4138.9|4139.8|4137|19
1605515600000|2020-11-16 08:33:20|4140.8|4138|4141.7|4138.9|4141.7|4138.9|4140.7|4137.9|6
1605515610000|2020-11-16 08:33:30|4140.8|4138|4141.2|4138.4|4141.7|4138.9|4140.8|4138|0
1605515620000|2020-11-16 08:33:40|4140.7|4137.9|4140.7|4137.9|4140.8|4138|4140.7|4137.9|14
1605515630000|2020-11-16 08:33:50|4140.8|4138|4141.7|4138.9|4141.7|4138.9|4140.7|4137.9|17
1605515640000|2020-11-16 08:34:00|4141.2|4138.4|4140.7|4137.9|4141.2|4138.4|4140.7|4137.9|7
1605515650000|2020-11-16 08:34:10|4139.7|4136.9|4140.7|4137.9|4141.2|4138.4|4139.7|4136.9|41
1605515660000|2020-11-16 08:34:20|4140.8|4138|4141.7|4138.9|4142.7|4139.9|4140.7|4137.9|31
1605515670000|2020-11-16 08:34:30|4141.2|4138.4|4141.7|4138.9|4141.8|4139|4140.7|4137.9|26
1605515680000|2020-11-16 08:34:40|4141.8|4139|4141.7|4138.9|4141.8|4139|4141.7|4138.9|10
1605515690000|2020-11-16 08:34:50|4141.8|4139|4142.7|4139.9|4142.8|4140|4141.7|4138.9|33
1605515700000|2020-11-16 08:35:00|4142.2|4139.4|4143.7|4140.9|4144.2|4141.4|4141.7|4138.9|74
1605515710000|2020-11-16 08:35:10|4142.7|4139.9|4142.7|4139.9|4143.7|4140.9|4142.7|4139.9|23
1605515720000|2020-11-16 08:35:20|4141.7|4138.9|4142.7|4139.9|4142.7|4139.9|4141.7|4138.9|5
1605515730000|2020-11-16 08:35:30|4141.8|4139|4142.2|4139.4|4143.2|4140.4|4141.7|4138.9|14
1605515740000|2020-11-16 08:35:40|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|1
1605515750000|2020-11-16 08:35:50|4141.7|4138.9|4140.7|4137.9|4141.7|4138.9|4140.2|4137.4|10
1605515760000|2020-11-16 08:36:00|4140.2|4137.4|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|0
1605515770000|2020-11-16 08:36:10|4139.8|4137|4139.8|4137|4139.8|4137|4139.8|4137|3
1605515780000|2020-11-16 08:36:20|4140.7|4137.9|4140.7|4137.9|4140.8|4138|4139.7|4136.9|22
1605515790000|2020-11-16 08:36:30|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4139.7|4136.9|8
1605515800000|2020-11-16 08:36:40|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.7|4136.9|5
1605515810000|2020-11-16 08:36:50|4139.8|4137|4140.7|4137.9|4140.7|4137.9|4139.7|4136.9|7
1605515820000|2020-11-16 08:37:00|4140.8|4138|4139.8|4137|4141.7|4138.9|4139.7|4136.9|55
1605515830000|2020-11-16 08:37:10|4140.2|4137.4|4138.8|4136|4140.2|4137.4|4137.8|4135|29
1605515840000|2020-11-16 08:37:20|4138.7|4135.9|4138.7|4135.9|4139.2|4136.4|4138.2|4135.4|36
1605515850000|2020-11-16 08:37:30|4138.2|4135.4|4135.7|4132.9|4138.2|4135.4|4135.2|4132.4|84
1605515860000|2020-11-16 08:37:40|4135.2|4132.4|4136.7|4133.9|4136.7|4133.9|4135.2|4132.4|29
1605515870000|2020-11-16 08:37:50|4136.2|4133.4|4134.7|4131.9|4136.7|4133.9|4133.7|4130.9|92
1605515880000|2020-11-16 08:38:00|4133.8|4131|4134.7|4131.9|4134.7|4131.9|4133.7|4130.9|102
1605515890000|2020-11-16 08:38:10|4135.2|4132.4|4135.2|4132.4|4135.7|4132.9|4135.2|4132.4|20
1605515900000|2020-11-16 08:38:20|4134.8|4132|4136.7|4133.9|4136.8|4134|4134.7|4131.9|64
1605515910000|2020-11-16 08:38:30|4136.8|4134|4137.7|4134.9|4138.2|4135.4|4136.7|4133.9|13
1605515920000|2020-11-16 08:38:40|4137.2|4134.4|4135.7|4132.9|4137.2|4134.4|4135.2|4132.4|13
1605515930000|2020-11-16 08:38:50|4135.8|4133|4133.2|4130.4|4136.2|4133.4|4132.7|4129.9|88
1605515940000|2020-11-16 08:39:00|4133.7|4130.9|4133.7|4130.9|4134.7|4131.9|4133.7|4130.9|33
1605515950000|2020-11-16 08:39:10|4133.8|4131|4135.8|4133|4136.7|4133.9|4133.8|4131|22
1605515960000|2020-11-16 08:39:20|4135.7|4132.9|4135.7|4132.9|4135.8|4133|4135.7|4132.9|9
1605515970000|2020-11-16 08:39:30|4134.7|4131.9|4134.7|4131.9|4134.8|4132|4133.8|4131|23
1605515980000|2020-11-16 08:39:40|4133.7|4130.9|4133.7|4130.9|4133.7|4130.9|4132.7|4129.9|29
1605515990000|2020-11-16 08:39:50|4133.8|4131|4133.7|4130.9|4134.2|4131.4|4133.7|4130.9|23
1605516000000|2020-11-16 08:40:00|4133.2|4130.4|4132.7|4129.9|4133.2|4130.4|4132.2|4129.4|18
1605516010000|2020-11-16 08:40:10|4132.8|4130|4133.7|4130.9|4133.7|4130.9|4132.8|4130|13
1605516020000|2020-11-16 08:40:20|4133.2|4130.4|4133.2|4130.4|4133.7|4130.9|4132.8|4130|1
1605516030000|2020-11-16 08:40:30|4133.7|4130.9|4133.7|4130.9|4133.7|4130.9|4132.7|4129.9|35
1605516040000|2020-11-16 08:40:40|4133.2|4130.4|4133.7|4130.9|4133.7|4130.9|4133.2|4130.4|4
1605516050000|2020-11-16 08:40:50|4133.8|4131|4133.7|4130.9|4133.8|4131|4133.7|4130.9|8
1605516060000|2020-11-16 08:41:00|4132.8|4130|4134.7|4131.9|4134.7|4131.9|4132.8|4130|93
1605516070000|2020-11-16 08:41:10|4133.8|4131|4133.7|4130.9|4134.2|4131.4|4133.2|4130.4|22
1605516080000|2020-11-16 08:41:20|4133.2|4130.4|4133.7|4130.9|4133.7|4130.9|4132.8|4130|50
1605516090000|2020-11-16 08:41:30|4133.2|4130.4|4133.2|4130.4|4133.7|4130.9|4132.8|4130|69
1605516100000|2020-11-16 08:41:40|4133.7|4130.9|4134.7|4131.9|4134.8|4132|4133.7|4130.9|37
1605516110000|2020-11-16 08:41:50|||||||||10
1605516120000|2020-11-16 08:42:00|4134.8|4132|4134.7|4131.9|4135.7|4132.9|4134.7|4131.9|7
1605516130000|2020-11-16 08:42:10|4135.2|4132.4|4135.7|4132.9|4135.7|4132.9|4134.7|4131.9|10
1605516140000|2020-11-16 08:42:20|4136.7|4133.9|4136.7|4133.9|4136.8|4134|4136.7|4133.9|27
1605516150000|2020-11-16 08:42:30|4137.2|4134.4|4137.7|4134.9|4137.7|4134.9|4136.7|4133.9|12
1605516160000|2020-11-16 08:42:40|4137.6|4134.8|4136.7|4133.9|4137.6|4134.8|4136.7|4133.9|5
1605516170000|2020-11-16 08:42:50|4135.7|4132.9|4135.7|4132.9|4136.2|4133.4|4135.7|4132.9|5
1605516180000|2020-11-16 08:43:00|4135.2|4132.4|4135.7|4132.9|4135.7|4132.9|4135.2|4132.4|33
1605516190000|2020-11-16 08:43:10|4135.6|4132.8|4136.7|4133.9|4136.7|4133.9|4134.7|4131.9|28
1605516200000|2020-11-16 08:43:20|4136.2|4133.4|4136.7|4133.9|4137.7|4134.9|4136.2|4133.4|55
1605516210000|2020-11-16 08:43:30|||||||||7
1605516220000|2020-11-16 08:43:40|4136.8|4134|4137.7|4134.9|4137.7|4134.9|4136.8|4134|10
1605516230000|2020-11-16 08:43:50|4137.2|4134.4|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|7
1605516240000|2020-11-16 08:44:00|4137.7|4134.9|4136.7|4133.9|4137.7|4134.9|4136.2|4133.4|14
1605516250000|2020-11-16 08:44:10|4136.6|4133.8|4136.7|4133.9|4136.7|4133.9|4135.2|4132.4|16
1605516260000|2020-11-16 08:44:20|4136.6|4133.8|4136.7|4133.9|4136.7|4133.9|4135.7|4132.9|5
1605516270000|2020-11-16 08:44:30|4136.6|4133.8|4135.2|4132.4|4136.6|4133.8|4134.7|4131.9|27
1605516280000|2020-11-16 08:44:40|4134.8|4132|4134.7|4131.9|4135.7|4132.9|4134.7|4131.9|13
1605516290000|2020-11-16 08:44:50|4134.8|4132|4136.7|4133.9|4136.7|4133.9|4134.8|4132|16
1605516300000|2020-11-16 08:45:00|4136.2|4133.4|4133.7|4130.9|4136.2|4133.4|4133.7|4130.9|21
1605516310000|2020-11-16 08:45:10|4134.2|4131.4|4133.7|4130.9|4134.2|4131.4|4133.7|4130.9|20
1605516320000|2020-11-16 08:45:20|4133.2|4130.4|4135.2|4132.4|4135.7|4132.9|4133.2|4130.4|20
1605516330000|2020-11-16 08:45:30|4135.7|4132.9|4134.8|4132|4135.7|4132.9|4134.7|4131.9|12
1605516340000|2020-11-16 08:45:40|4134.7|4131.9|4135.7|4132.9|4135.7|4132.9|4134.7|4131.9|5
1605516350000|2020-11-16 08:45:50|4135.8|4133|4136.7|4133.9|4136.7|4133.9|4135.7|4132.9|8
1605516360000|2020-11-16 08:46:00|4136.2|4133.4|4137.7|4134.9|4137.7|4134.9|4135.7|4132.9|11
1605516370000|2020-11-16 08:46:10|4137.8|4135|4136.7|4133.9|4137.8|4135|4135.7|4132.9|16
1605516380000|2020-11-16 08:46:20|4136.2|4133.4|4136.7|4133.9|4136.7|4133.9|4135.7|4132.9|9
1605516390000|2020-11-16 08:46:30|4137.2|4134.4|4135.2|4132.4|4137.2|4134.4|4135.2|4132.4|10
1605516400000|2020-11-16 08:46:40|4134.8|4132|4134.7|4131.9|4135.7|4132.9|4134.7|4131.9|18
1605516410000|2020-11-16 08:46:50|4134.8|4132|4135.2|4132.4|4135.7|4132.9|4134.8|4132|21
1605516420000|2020-11-16 08:47:00|4134.7|4131.9|4133.8|4131|4134.7|4131.9|4133.7|4130.9|24
1605516430000|2020-11-16 08:47:10|4133.7|4130.9|4134.7|4131.9|4134.8|4132|4133.7|4130.9|12
1605516440000|2020-11-16 08:47:20|4134.8|4132|4135.2|4132.4|4135.7|4132.9|4134.7|4131.9|11
1605516450000|2020-11-16 08:47:30|4134.8|4132|4135.2|4132.4|4135.7|4132.9|4134.7|4131.9|3
1605516460000|2020-11-16 08:47:40|4135.7|4132.9|4134.7|4131.9|4135.7|4132.9|4134.7|4131.9|19
1605516470000|2020-11-16 08:47:50|4134.2|4131.4|4133.7|4130.9|4134.2|4131.4|4133.7|4130.9|24
1605516480000|2020-11-16 08:48:00|4134.2|4131.4|4133.7|4130.9|4134.2|4131.4|4133.7|4130.9|22
1605516490000|2020-11-16 08:48:10|||||||||1
1605516500000|2020-11-16 08:48:20|4133.8|4131|4133.7|4130.9|4133.8|4131|4133.7|4130.9|2
1605516510000|2020-11-16 08:48:30|4133.8|4131|4131.7|4128.9|4134.2|4131.4|4131.7|4128.9|139
1605516520000|2020-11-16 08:48:40|4132.2|4129.4|4131.7|4128.9|4132.7|4129.9|4130.7|4127.9|111
1605516530000|2020-11-16 08:48:50|4132.2|4129.4|4132.7|4129.9|4133.2|4130.4|4131.7|4128.9|41
1605516540000|2020-11-16 08:49:00|4131.8|4129|4132.7|4129.9|4132.7|4129.9|4131.8|4129|14
1605516550000|2020-11-16 08:49:10|4132.6|4129.8|4131.7|4128.9|4132.6|4129.8|4131.7|4128.9|11
1605516560000|2020-11-16 08:49:20|4131.8|4129|4131.7|4128.9|4132.7|4129.9|4131.7|4128.9|31
1605516570000|2020-11-16 08:49:30|4132.2|4129.4|4131.7|4128.9|4132.2|4129.4|4131.7|4128.9|7
1605516580000|2020-11-16 08:49:40|4131.8|4129|4132.8|4130|4132.8|4130|4131.8|4129|4
1605516590000|2020-11-16 08:49:50|4132.7|4129.9|4132.7|4129.9|4132.7|4129.9|4132.7|4129.9|3
1605516600000|2020-11-16 08:50:00|4132.2|4129.4|4132.7|4129.9|4132.7|4129.9|4132.2|4129.4|6
1605516610000|2020-11-16 08:50:10|4132.8|4130|4132.2|4129.4|4132.8|4130|4131.7|4128.9|9
1605516620000|2020-11-16 08:50:20|4132.7|4129.9|4132.8|4130|4132.8|4130|4132.2|4129.4|11
1605516630000|2020-11-16 08:50:30|4133.2|4130.4|4132.8|4130|4133.7|4130.9|4132.7|4129.9|6
1605516640000|2020-11-16 08:50:40|4132.7|4129.9|4133.7|4130.9|4133.8|4131|4132.7|4129.9|6
1605516650000|2020-11-16 08:50:50|4133.8|4131|4133.7|4130.9|4134.2|4131.4|4133.7|4130.9|3
1605516660000|2020-11-16 08:51:00|4134.2|4131.4|4133.7|4130.9|4134.7|4131.9|4133.7|4130.9|3
1605516670000|2020-11-16 08:51:10|4133.2|4130.4|4133.7|4130.9|4133.7|4130.9|4132.8|4130|0
1605516680000|2020-11-16 08:51:20|4133.2|4130.4|4133.7|4130.9|4133.7|4130.9|4133.2|4130.4|3
1605516690000|2020-11-16 08:51:30|||||||||3
1605516700000|2020-11-16 08:51:40|4133.2|4130.4|4131.7|4128.9|4133.2|4130.4|4131.2|4128.4|50
1605516710000|2020-11-16 08:51:50|||||||||8
1605516720000|2020-11-16 08:52:00|4131.2|4128.4|4130.7|4127.9|4131.7|4128.9|4130.7|4127.9|13
1605516730000|2020-11-16 08:52:10|4130.2|4127.4|4126.7|4123.9|4130.2|4127.4|4126.2|4123.4|92
1605516740000|2020-11-16 08:52:20|4126.2|4123.4|4126.2|4123.4|4126.7|4123.9|4124.7|4121.9|63
1605516750000|2020-11-16 08:52:30|4125.7|4122.9|4124.2|4121.4|4126.2|4123.4|4123.2|4120.4|57
1605516760000|2020-11-16 08:52:40|4123.8|4121|4123.8|4121|4124.2|4121.4|4123.7|4120.9|26
1605516770000|2020-11-16 08:52:50|4123.7|4120.9|4123.7|4120.9|4124.2|4121.4|4122.8|4120|41
1605516780000|2020-11-16 08:53:00|4123.2|4120.4|4123.7|4120.9|4123.7|4120.9|4122.7|4119.9|70
1605516790000|2020-11-16 08:53:10|4123.8|4121|4123.7|4120.9|4124.2|4121.4|4123.7|4120.9|69
1605516800000|2020-11-16 08:53:20|||||||||6
1605516810000|2020-11-16 08:53:30|4122.8|4120|4123.7|4120.9|4123.7|4120.9|4122.7|4119.9|11
1605516820000|2020-11-16 08:53:40|4123.2|4120.4|4122.7|4119.9|4123.2|4120.4|4122.7|4119.9|12
1605516830000|2020-11-16 08:53:50|4122.2|4119.4|4122.7|4119.9|4122.8|4120|4122.2|4119.4|27
1605516840000|2020-11-16 08:54:00|4122.2|4119.4|4122.7|4119.9|4122.7|4119.9|4122.2|4119.4|10
1605516860000|2020-11-16 08:54:20|4122.8|4120|4123.7|4120.9|4123.7|4120.9|4122.8|4120|11
1605516870000|2020-11-16 08:54:30|4123.2|4120.4|4124.2|4121.4|4124.7|4121.9|4123.2|4120.4|22
1605516880000|2020-11-16 08:54:40|4123.8|4121|4123.8|4121|4124.7|4121.9|4123.7|4120.9|24
1605516890000|2020-11-16 08:54:50|4123.7|4120.9|4123.7|4120.9|4123.7|4120.9|4123.7|4120.9|3
1605516900000|2020-11-16 08:55:00|4122.7|4119.9|4122.7|4119.9|4123.7|4120.9|4122.7|4119.9|24
1605516910000|2020-11-16 08:55:10|4122.8|4120|4122.7|4119.9|4122.8|4120|4121.8|4119|37
1605516920000|2020-11-16 08:55:20|4121.7|4118.9|4117.8|4115|4121.7|4118.9|4117.7|4114.9|98
1605516930000|2020-11-16 08:55:30|4117.7|4114.9|4115.7|4112.9|4117.8|4115|4114.7|4111.9|155
1605516940000|2020-11-16 08:55:40|4115.2|4112.4|4113.2|4110.4|4115.2|4112.4|4112.7|4109.9|131
1605516950000|2020-11-16 08:55:50|4112.8|4110|4113.7|4110.9|4114.8|4112|4112.7|4109.9|46
1605516960000|2020-11-16 08:56:00|4114.2|4111.4|4116.8|4114|4116.8|4114|4113.7|4110.9|80
1605516970000|2020-11-16 08:56:10|4116.7|4113.9|4115.7|4112.9|4116.7|4113.9|4114.7|4111.9|46
1605516980000|2020-11-16 08:56:20|4115.8|4113|4113.7|4110.9|4115.8|4113|4113.7|4110.9|63
1605516990000|2020-11-16 08:56:30|4113.8|4111|4114.2|4111.4|4114.7|4111.9|4113.7|4110.9|17
1605517000000|2020-11-16 08:56:40|4114.7|4111.9|4115.8|4113|4116.7|4113.9|4113.8|4111|26
1605517010000|2020-11-16 08:56:50|4116.2|4113.4|4116.2|4113.4|4117.2|4114.4|4115.8|4113|8
1605517020000|2020-11-16 08:57:00|4116.7|4113.9|4117.7|4114.9|4117.8|4115|4115.8|4113|23
1605517030000|2020-11-16 08:57:10|4117.8|4115|4117.7|4114.9|4117.8|4115|4116.7|4113.9|20
1605517040000|2020-11-16 08:57:20|4117.8|4115|4117.8|4115|4117.8|4115|4115.8|4113|98
1605517050000|2020-11-16 08:57:30|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|4116.2|4113.4|73
1605517060000|2020-11-16 08:57:40|4117.8|4115|4118.7|4115.9|4118.7|4115.9|4117.7|4114.9|16
1605517070000|2020-11-16 08:57:50|4118.2|4115.4|4118.7|4115.9|4119.7|4116.9|4118.2|4115.4|44
1605517080000|2020-11-16 08:58:00|4118.8|4116|4120.2|4117.4|4120.2|4117.4|4118.8|4116|36
1605517090000|2020-11-16 08:58:10|4119.7|4116.9|4120.7|4117.9|4120.8|4118|4119.7|4116.9|31
1605517100000|2020-11-16 08:58:20|4120.2|4117.4|4122.2|4119.4|4122.2|4119.4|4119.7|4116.9|39
1605517110000|2020-11-16 08:58:30|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|1
1605517120000|2020-11-16 08:58:40|4122.6|4119.8|4122.7|4119.9|4122.7|4119.9|4121.7|4118.9|5
1605517130000|2020-11-16 08:58:50|4121.7|4118.9|4122.2|4119.4|4122.7|4119.9|4121.7|4118.9|11
1605517140000|2020-11-16 08:59:00|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4
1605517150000|2020-11-16 08:59:10|4123.2|4120.4|4122.7|4119.9|4123.7|4120.9|4122.7|4119.9|24
1605517160000|2020-11-16 08:59:20|||||||||5
1605517170000|2020-11-16 08:59:30|4121.7|4118.9|4120.7|4117.9|4121.7|4118.9|4119.7|4116.9|23
1605517180000|2020-11-16 08:59:40|4120.2|4117.4|4119.7|4116.9|4120.7|4117.9|4119.7|4116.9|7
1605517190000|2020-11-16 08:59:50|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|13
1605517200000|2020-11-16 09:00:00|4118.2|4115.4|4118.7|4115.9|4119.7|4116.9|4117.7|4114.9|60
1605517210000|2020-11-16 09:00:10|4118.2|4115.4|4114.7|4111.9|4118.2|4115.4|4112.7|4109.9|368
1605517220000|2020-11-16 09:00:20|4115.7|4112.9|4114.6|4111.8|4115.7|4112.9|4113.7|4110.9|105
1605517230000|2020-11-16 09:00:30|4114.2|4111.4|4113.7|4110.9|4115.7|4112.9|4113.6|4110.8|125
1605517240000|2020-11-16 09:00:40|4113.6|4110.8|4114.2|4111.4|4115.2|4112.4|4113.2|4110.4|100
1605517250000|2020-11-16 09:00:50|4113.7|4110.9|4113.7|4110.9|4114.2|4111.4|4113.2|4110.4|37
1605517260000|2020-11-16 09:01:00|4113.6|4110.8|4113.6|4110.8|4113.7|4110.9|4113.2|4110.4|31
1605517270000|2020-11-16 09:01:10|4113.7|4110.9|4113.7|4110.9|4114.6|4111.8|4113.6|4110.8|54
1605517280000|2020-11-16 09:01:20|4113.6|4110.8|4114.7|4111.9|4114.7|4111.9|4113.6|4110.8|12
1605517290000|2020-11-16 09:01:30|4115.6|4112.8|4114.6|4111.8|4115.6|4112.8|4114.6|4111.8|13
1605517300000|2020-11-16 09:01:40|4115.2|4112.4|4115.2|4112.4|4116.2|4113.4|4114.7|4111.9|43
1605517310000|2020-11-16 09:01:50|4114.6|4111.8|4116.6|4113.8|4116.6|4113.8|4114.6|4111.8|26
1605517320000|2020-11-16 09:02:00|4116.2|4113.4|4115.7|4112.9|4116.6|4113.8|4115.6|4112.8|11
1605517330000|2020-11-16 09:02:10|4115.6|4112.8|4115.7|4112.9|4115.7|4112.9|4115.6|4112.8|35
1605517340000|2020-11-16 09:02:20|4115.6|4112.8|4115.6|4112.8|4115.7|4112.9|4115.6|4112.8|7
1605517350000|2020-11-16 09:02:30|4115.7|4112.9|4115.6|4112.8|4115.7|4112.9|4115.6|4112.8|11
1605517360000|2020-11-16 09:02:40|4115.7|4112.9|4117.2|4114.4|4117.2|4114.4|4115.7|4112.9|33
1605517370000|2020-11-16 09:02:50|4116.7|4113.9|4116.6|4113.8|4116.7|4113.9|4116.6|4113.8|12
1605517380000|2020-11-16 09:03:00|4115.6|4112.8|4116.2|4113.4|4116.2|4113.4|4115.6|4112.8|18
1605517390000|2020-11-16 09:03:10|4115.7|4112.9|4114.7|4111.9|4116.2|4113.4|4114.6|4111.8|29
1605517400000|2020-11-16 09:03:20|4115.6|4112.8|4113.7|4110.9|4115.7|4112.9|4113.7|4110.9|35
1605517410000|2020-11-16 09:03:30|4114.2|4111.4|4113.7|4110.9|4114.2|4111.4|4113.2|4110.4|10
1605517420000|2020-11-16 09:03:40|4114.7|4111.9|4114.7|4111.9|4114.7|4111.9|4114.6|4111.8|3
1605517430000|2020-11-16 09:03:50|4114.6|4111.8|4114.7|4111.9|4115.2|4112.4|4113.6|4110.8|87
1605517440000|2020-11-16 09:04:00|4114.6|4111.8|4114.6|4111.8|4115.2|4112.4|4113.7|4110.9|31
1605517450000|2020-11-16 09:04:10|4114.2|4111.4|4113.6|4110.8|4114.6|4111.8|4113.6|4110.8|15
1605517460000|2020-11-16 09:04:20|4113.2|4110.4|4114.2|4111.4|4114.2|4111.4|4113.2|4110.4|27
1605517470000|2020-11-16 09:04:30|4114.1|4111.3|4115.2|4112.4|4115.6|4112.8|4113.6|4110.8|15
1605517480000|2020-11-16 09:04:40|4115.6|4112.8|4113.7|4110.9|4115.6|4112.8|4113.6|4110.8|33
1605517490000|2020-11-16 09:04:50|4113.6|4110.8|4114.6|4111.8|4114.6|4111.8|4113.6|4110.8|28
1605517500000|2020-11-16 09:05:00|4114.5|4111.7|4114.6|4111.8|4114.6|4111.8|4113.6|4110.8|11
1605517510000|2020-11-16 09:05:10|4113.6|4110.8|4113.6|4110.8|4114.2|4111.4|4113.6|4110.8|48
1605517520000|2020-11-16 09:05:20|||||||||8
1605517530000|2020-11-16 09:05:30|4113.7|4110.9|4114.7|4111.9|4115.2|4112.4|4113.7|4110.9|15
1605517540000|2020-11-16 09:05:40|4115.6|4112.8|4116.6|4113.8|4116.6|4113.8|4114.6|4111.8|20
1605517550000|2020-11-16 09:05:50|4115.6|4112.8|4115.6|4112.8|4116.2|4113.4|4114.6|4111.8|14
1605517560000|2020-11-16 09:06:00|4115.7|4112.9|4115.2|4112.4|4116.2|4113.4|4114.6|4111.8|13
1605517570000|2020-11-16 09:06:10|4115.1|4112.3|4114.7|4111.9|4115.2|4112.4|4114.6|4111.8|10
1605517580000|2020-11-16 09:06:20|4114.6|4111.8|4115.2|4112.4|4115.2|4112.4|4114.6|4111.8|8
1605517590000|2020-11-16 09:06:30|4115.6|4112.8|4114.6|4111.8|4115.6|4112.8|4113.6|4110.8|53
1605517600000|2020-11-16 09:06:40|4113.6|4110.8|4114.6|4111.8|4114.6|4111.8|4113.6|4110.8|53
1605517610000|2020-11-16 09:06:50|4114.7|4111.9|4114.7|4111.9|4115.2|4112.4|4114.7|4111.9|10
1605517620000|2020-11-16 09:07:00|4114.6|4111.8|4115.2|4112.4|4115.2|4112.4|4114.6|4111.8|10
1605517630000|2020-11-16 09:07:10|4115.1|4112.3|4113.6|4110.8|4115.2|4112.4|4113.6|4110.8|11
1605517640000|2020-11-16 09:07:20|4113.2|4110.4|4112.6|4109.8|4113.2|4110.4|4112.6|4109.8|27
1605517650000|2020-11-16 09:07:30|4112.7|4109.9|4112.6|4109.8|4112.7|4109.9|4112.6|4109.8|33
1605517660000|2020-11-16 09:07:40|4112.7|4109.9|4110.6|4107.8|4112.7|4109.9|4110.2|4107.4|67
1605517670000|2020-11-16 09:07:50|4110.7|4107.9|4111.6|4108.8|4111.6|4108.8|4109.7|4106.9|53
1605517680000|2020-11-16 09:08:00|4111.2|4108.4|4110.2|4107.4|4111.6|4108.8|4110.2|4107.4|25
1605517690000|2020-11-16 09:08:10|4110.6|4107.8|4110.6|4107.8|4110.6|4107.8|4109.7|4106.9|13
1605517700000|2020-11-16 09:08:20|4110.2|4107.4|4108.6|4105.8|4110.6|4107.8|4108.6|4105.8|149
1605517710000|2020-11-16 09:08:30|4108.2|4105.4|4108.6|4105.8|4108.6|4105.8|4107.6|4104.8|36
1605517720000|2020-11-16 09:08:40|4108.7|4105.9|4108.6|4105.8|4108.7|4105.9|4108.6|4105.8|26
1605517730000|2020-11-16 09:08:50|4107.7|4104.9|4107.6|4104.8|4108.2|4105.4|4107.2|4104.4|25
1605517740000|2020-11-16 09:09:00|4107.7|4104.9|4108.6|4105.8|4109.6|4106.8|4107.6|4104.8|72
1605517750000|2020-11-16 09:09:10|4108.2|4105.4|4107.6|4104.8|4108.2|4105.4|4107.2|4104.4|17
1605517760000|2020-11-16 09:09:20|4107.2|4104.4|4107.2|4104.4|4107.6|4104.8|4107.2|4104.4|4
1605517770000|2020-11-16 09:09:30|4107.6|4104.8|4108.7|4105.9|4108.7|4105.9|4107.6|4104.8|21
1605517780000|2020-11-16 09:09:40|4108.6|4105.8|4108.7|4105.9|4108.7|4105.9|4107.7|4104.9|3
1605517790000|2020-11-16 09:09:50|4108.6|4105.8|4109.6|4106.8|4109.7|4106.9|4107.6|4104.4|167
1605517800000|2020-11-16 09:10:00|4109.7|4106.9|4109.7|4106.9|4109.7|4106.9|4109.6|4106.8|18
1605517810000|2020-11-16 09:10:10|4109.6|4106.8|4109.7|4106.9|4109.7|4106.9|4109.6|4106.8|23
1605517820000|2020-11-16 09:10:20|4109.6|4106.8|4109.7|4106.9|4109.7|4106.9|4109.2|4106.4|8
1605517830000|2020-11-16 09:10:30|4110.6|4107.8|4109.6|4106.8|4111.6|4108.8|4109.6|4106.8|31
1605517840000|2020-11-16 09:10:40|4109.7|4106.9|4109.7|4106.9|4109.7|4106.9|4109.7|4106.9|10
1605517850000|2020-11-16 09:10:50|4108.7|4105.9|4109.6|4106.8|4109.6|4106.8|4108.6|4105.8|24
1605517860000|2020-11-16 09:11:00|4109.2|4106.4|4108.7|4105.9|4109.7|4106.9|4108.7|4105.9|59
1605517870000|2020-11-16 09:11:10|4109.6|4106.8|4108.6|4105.8|4109.6|4106.8|4107.7|4104.9|34
1605517880000|2020-11-16 09:11:20|4108.2|4105.4|4108.2|4105.4|4108.6|4105.8|4108.2|4105.4|0
1605517890000|2020-11-16 09:11:30|4108.6|4105.8|4107.6|4104.8|4108.7|4105.9|4107.6|4104.8|11
1605517900000|2020-11-16 09:11:40|4107.7|4104.9|4107.7|4104.9|4108.6|4105.8|4107.7|4104.9|5
1605517910000|2020-11-16 09:11:50|4108.2|4105.4|4108.6|4105.8|4108.6|4105.8|4107.6|4104.8|32
1605517920000|2020-11-16 09:12:00|4108.7|4105.9|4108.7|4105.9|4109.6|4106.8|4108.7|4105.9|3
1605517930000|2020-11-16 09:12:10|4108.6|4105.8|4108.7|4105.9|4109.6|4106.8|4108.6|4105.8|13
1605517940000|2020-11-16 09:12:20|4109.2|4106.4|4108.7|4105.9|4109.2|4106.4|4108.7|4105.9|7
1605517950000|2020-11-16 09:12:30|4109.2|4106.4|4109.2|4106.4|4109.6|4106.8|4108.6|4105.8|10
1605517960000|2020-11-16 09:12:40|4109.6|4106.8|4108.7|4105.9|4109.7|4106.9|4108.6|4105.8|8
1605517970000|2020-11-16 09:12:50|4108.6|4105.8|4108.7|4105.9|4108.7|4105.9|4108.6|4105.8|31
1605517980000|2020-11-16 09:13:00|4109.2|4106.4|4109.2|4106.4|4109.2|4106.4|4108.7|4105.9|14
1605517990000|2020-11-16 09:13:10|4109.6|4106.8|4108.7|4105.9|4109.6|4106.8|4108.7|4105.9|4
1605518000000|2020-11-16 09:13:20|4109.6|4106.8|4109.6|4106.8|4109.7|4106.9|4109.6|4106.8|12
1605518010000|2020-11-16 09:13:30|4109.7|4106.9|4109.6|4106.8|4109.7|4106.9|4109.6|4106.8|10
1605518020000|2020-11-16 09:13:40|4109.7|4106.9|4110.6|4107.8|4110.6|4107.8|4108.7|4105.9|20
1605518030000|2020-11-16 09:13:50|4110.7|4107.9|4111.6|4108.8|4111.7|4108.9|4110.7|4107.9|17
1605518040000|2020-11-16 09:14:00|4111.7|4108.9|4111.7|4108.9|4112.2|4109.4|4110.7|4107.9|20
1605518050000|2020-11-16 09:14:10|4112.2|4109.4|4111.6|4108.8|4112.6|4109.8|4110.7|4107.9|34
1605518060000|2020-11-16 09:14:20|4111.7|4108.9|4113.6|4110.8|4113.6|4110.8|4111.7|4108.9|49
1605518070000|2020-11-16 09:14:30|4112.6|4109.8|4113.6|4110.8|4113.6|4110.8|4111.6|4108.8|110
1605518080000|2020-11-16 09:14:40|4113.2|4110.4|4113.6|4110.8|4113.6|4110.8|4113.2|4110.4|9
1605518090000|2020-11-16 09:14:50|4113.2|4110.4|4113.6|4110.8|4113.6|4110.8|4113.2|4110.4|4
1605518100000|2020-11-16 09:15:00|4113.2|4110.4|4112.6|4109.8|4113.2|4110.4|4111.2|4108.4|89
1605518110000|2020-11-16 09:15:10|4112.7|4109.9|4113.2|4110.4|4113.2|4110.4|4112.6|4109.8|22
1605518120000|2020-11-16 09:15:20|4112.7|4109.9|4111.6|4108.8|4113.2|4110.4|4111.6|4108.8|37
1605518130000|2020-11-16 09:15:30|4111.7|4108.9|4111.6|4108.8|4112.6|4109.8|4111.6|4108.8|12
1605518140000|2020-11-16 09:15:40|4111.2|4108.4|4110.6|4107.8|4111.2|4108.4|4110.6|4107.8|17
1605518150000|2020-11-16 09:15:50|4111.1|4108.3|4110.2|4107.4|4111.1|4108.3|4110.2|4107.4|6
1605518160000|2020-11-16 09:16:00|4110.1|4107.3|4109.6|4106.8|4110.2|4107.4|4109.2|4106.4|10
1605518170000|2020-11-16 09:16:10|4109.2|4106.4|4110.6|4107.8|4110.6|4107.8|4108.6|4105.8|23
1605518180000|2020-11-16 09:16:20|4110.2|4107.4|4109.6|4106.8|4110.2|4107.4|4109.6|4106.8|13
1605518190000|2020-11-16 09:16:30|4110.2|4107.4|4111.2|4108.4|4111.6|4108.8|4110.2|4107.4|31
1605518200000|2020-11-16 09:16:40|4110.7|4107.9|4109.7|4106.9|4110.7|4107.9|4109.7|4106.9|9
1605518210000|2020-11-16 09:16:50|4109.6|4106.8|4110.6|4107.8|4110.6|4107.8|4109.6|4106.8|13
1605518220000|2020-11-16 09:17:00|4109.6|4106.8|4109.6|4106.8|4110.6|4107.8|4109.6|4106.8|6
1605518230000|2020-11-16 09:17:10|4109.2|4106.4|4109.6|4106.8|4110.6|4107.8|4109.2|4106.4|2
1605518240000|2020-11-16 09:17:20|4109.7|4106.9|4109.6|4106.8|4109.7|4106.9|4109.6|4106.8|9
1605518250000|2020-11-16 09:17:30|4109.2|4106.4|4108.6|4105.8|4109.2|4106.4|4108.6|4105.8|14
1605518260000|2020-11-16 09:17:40|4108.5|4105.7|4107.7|4104.9|4108.5|4105.7|4107.6|4104.8|196
1605518270000|2020-11-16 09:17:50|4107.6|4104.8|4107.6|4104.8|4107.7|4104.9|4107.6|4104.8|14
1605518280000|2020-11-16 09:18:00|4107.7|4104.9|4108.6|4105.8|4108.6|4105.8|4107.6|4104.8|10
1605518290000|2020-11-16 09:18:10|4108.2|4105.4|4107.6|4104.8|4108.6|4105.8|4106.7|4103.9|29
1605518300000|2020-11-16 09:18:20|4107.7|4104.9|4108.6|4105.8|4108.6|4105.8|4107.6|4104.8|26
1605518310000|2020-11-16 09:18:30|4108.7|4105.9|4108.6|4105.8|4108.7|4105.9|4108.6|4105.8|29
1605518320000|2020-11-16 09:18:40|4108.7|4105.9|4108.6|4105.8|4108.7|4105.9|4108.6|4105.8|12
1605518330000|2020-11-16 09:18:50|4107.6|4104.8|4107.6|4104.8|4107.6|4104.8|4106.6|4103.8|21
1605518340000|2020-11-16 09:19:00|4107.7|4104.9|4108.7|4105.9|4109.1|4106.3|4107.6|4104.8|15
1605518350000|2020-11-16 09:19:10|4109.1|4106.3|4108.6|4105.8|4109.6|4106.8|4108.6|4105.8|2
1605518360000|2020-11-16 09:19:20|||||||||6
1605518380000|2020-11-16 09:19:40|||||||||3
1605518390000|2020-11-16 09:19:50|||||||||3
1605518400000|2020-11-16 09:20:00|4108.7|4105.9|4108.6|4105.8|4109.2|4106.4|4108.6|4105.8|13
1605518410000|2020-11-16 09:20:10|4108.7|4105.9|4108.6|4105.8|4109.1|4106.3|4108.6|4105.8|8
1605518420000|2020-11-16 09:20:20|4108.7|4105.9|4109.1|4106.3|4109.2|4106.4|4108.7|4105.9|1
1605518430000|2020-11-16 09:20:30|4108.6|4105.8|4108.6|4105.8|4108.6|4105.8|4108.6|4105.8|1
1605518440000|2020-11-16 09:20:40|4109.1|4106.3|4109.2|4106.4|4109.2|4106.4|4109.1|4106.3|7
1605518450000|2020-11-16 09:20:50|4109.1|4106.3|4108.6|4105.8|4109.6|4106.8|4108.6|4105.8|11
1605518460000|2020-11-16 09:21:00|4107.6|4104.8|4107.6|4104.8|4107.6|4104.8|4107.6|4104.8|18
1605518470000|2020-11-16 09:21:10|4107.2|4104.4|4106.7|4103.9|4108.6|4105.8|4106.6|4103.8|38
1605518480000|2020-11-16 09:21:20|4107.1|4104.3|4106.6|4103.8|4107.1|4104.3|4106.6|4103.8|21
1605518490000|2020-11-16 09:21:30|4106.7|4103.9|4106.7|4103.9|4106.7|4103.9|4106.6|4103.8|8
1605518500000|2020-11-16 09:21:40|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|10
1605518510000|2020-11-16 09:21:50|4106.7|4103.9|4106.6|4103.8|4106.7|4103.9|4106.6|4103.8|4
1605518520000|2020-11-16 09:22:00|4106.7|4103.9|4106.7|4103.9|4106.7|4103.9|4106.6|4103.8|17
1605518530000|2020-11-16 09:22:10|4106.6|4103.8|4105.6|4102.8|4106.6|4103.8|4104.6|4101.8|57
1605518540000|2020-11-16 09:22:20|4104.6|4101.8|4104.6|4101.8|4104.6|4101.8|4104.6|4101.8|13
1605518550000|2020-11-16 09:22:30|4104.2|4101.4|4104.6|4101.8|4104.6|4101.8|4104.2|4101.4|8
1605518560000|2020-11-16 09:22:40|4104.7|4101.9|4104.6|4101.8|4105.2|4102.4|4104.6|4101.8|11
1605518570000|2020-11-16 09:22:50|4104.2|4101.4|4104.2|4101.4|4104.6|4101.8|4104.2|4101.4|7
1605518580000|2020-11-16 09:23:00|4104.6|4101.8|4104.2|4101.4|4104.6|4101.8|4103.7|4100.9|9
1605518590000|2020-11-16 09:23:10|4104.6|4101.8|4106.6|4103.8|4106.6|4103.8|4104.6|4101.8|43
1605518600000|2020-11-16 09:23:20|4106.7|4103.9|4105.6|4102.8|4106.7|4103.9|4105.6|4102.8|20
1605518610000|2020-11-16 09:23:30|4105.7|4102.9|4106.6|4103.8|4106.7|4103.9|4105.6|4102.8|14
1605518620000|2020-11-16 09:23:40|4106.2|4103.4|4105.6|4102.8|4106.6|4103.8|4105.6|4102.8|20
1605518630000|2020-11-16 09:23:50|||||||||9
1605518640000|2020-11-16 09:24:00|4104.6|4101.8|4105.6|4102.8|4105.6|4102.8|4104.6|4101.8|28
1605518650000|2020-11-16 09:24:10|||||||||2
1605518660000|2020-11-16 09:24:20|4105.2|4102.4|4104.6|4101.8|4105.6|4102.8|4104.6|4101.8|19
1605518670000|2020-11-16 09:24:30|4104.7|4101.9|4105.6|4102.8|4105.6|4102.8|4104.6|4101.8|2
1605518680000|2020-11-16 09:24:40|4105.2|4102.4|4105.6|4102.8|4106.1|4103.3|4105.2|4102.4|14
1605518690000|2020-11-16 09:24:50|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|5
1605518700000|2020-11-16 09:25:00|4106.2|4103.4|4105.6|4102.8|4106.6|4103.8|4105.6|4102.8|10
1605518710000|2020-11-16 09:25:10|4104.6|4101.8|4105.6|4102.8|4105.6|4102.8|4104.6|4101.8|11
1605518720000|2020-11-16 09:25:20|4106.2|4103.4|4106.6|4103.8|4106.6|4103.8|4105.6|4102.8|16
1605518730000|2020-11-16 09:25:30|4106.7|4103.9|4106.6|4103.8|4107.1|4104.3|4106.6|4103.8|9
1605518740000|2020-11-16 09:25:40|4107.2|4104.4|4108.6|4105.8|4108.6|4105.8|4107.2|4104.4|5
1605518750000|2020-11-16 09:25:50|4108.2|4105.4|4108.6|4105.8|4108.6|4105.8|4107.6|4104.8|13
1605518760000|2020-11-16 09:26:00|4108.2|4105.4|4108.6|4105.8|4108.6|4105.8|4107.6|4104.8|15
1605518770000|2020-11-16 09:26:10|4109.2|4106.4|4108.6|4105.8|4109.2|4106.4|4108.6|4105.8|14
1605518780000|2020-11-16 09:26:20|4108.7|4105.9|4108.6|4105.8|4109.6|4106.8|4108.6|4105.8|9
1605518800000|2020-11-16 09:26:40|4108.2|4105.4|4108.6|4105.8|4108.6|4105.8|4108.2|4105.4|6
1605518810000|2020-11-16 09:26:50|4108.2|4105.4|4106.2|4103.4|4108.2|4105.4|4106.1|4103.3|77
1605518820000|2020-11-16 09:27:00|4105.6|4102.8|4101.6|4098.8|4105.6|4102.8|4100.6|4097.8|247
1605518830000|2020-11-16 09:27:10|||||||||24
1605518840000|2020-11-16 09:27:20|4102.6|4099.8|4101.6|4098.8|4102.6|4099.8|4101.6|4098.8|26
1605518850000|2020-11-16 09:27:30|4101.7|4098.9|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|10
1605518860000|2020-11-16 09:27:40|4102.1|4099.3|4101.6|4098.8|4102.1|4099.3|4101.6|4098.8|7
1605518870000|2020-11-16 09:27:50|||||||||2
1605518880000|2020-11-16 09:28:00|4101.7|4098.9|4101.6|4098.8|4101.7|4098.9|4101.6|4098.8|16
1605518890000|2020-11-16 09:28:10|||||||||21
1605518900000|2020-11-16 09:28:20|||||||||6
1605518910000|2020-11-16 09:28:30|4099.6|4096.8|4098.2|4095.4|4099.6|4096.8|4098.2|4095.4|85
1605518920000|2020-11-16 09:28:40|4097.7|4094.9|4095.6|4092.8|4098.6|4095.8|4094.2|4091.4|178
1605518930000|2020-11-16 09:28:50|4094.6|4091.8|4100.7|4097.9|4100.7|4097.9|4094.6|4091.8|83
1605518940000|2020-11-16 09:29:00|4100.6|4097.8|4102.2|4099.4|4102.6|4099.8|4098.6|4095.8|74
1605518950000|2020-11-16 09:29:10|4102.6|4099.8|4103.6|4100.8|4103.6|4100.8|4101.7|4098.9|64
1605518960000|2020-11-16 09:29:20|4103.2|4100.4|4103.6|4100.8|4103.6|4100.8|4102.6|4099.8|16
1605518970000|2020-11-16 09:29:30|4103.2|4100.4|4103.2|4100.4|4103.2|4100.4|4102.6|4099.8|15
1605518980000|2020-11-16 09:29:40|4102.7|4099.9|4100.2|4097.4|4103.2|4100.4|4100.2|4097.4|20
1605518990000|2020-11-16 09:29:50|4100.6|4097.8|4100.7|4097.9|4101.6|4098.8|4100.2|4097.4|17
1605519000000|2020-11-16 09:30:00|4101.6|4098.8|4103.6|4100.8|4103.7|4100.9|4101.6|4098.8|55
1605519010000|2020-11-16 09:30:10|4103.7|4100.9|4103.7|4100.9|4103.7|4100.9|4103.6|4100.8|117
1605519020000|2020-11-16 09:30:20|4104.2|4101.4|4105.7|4102.9|4105.7|4102.9|4103.6|4100.8|32
1605519030000|2020-11-16 09:30:30|4105.6|4102.8|4104.6|4101.8|4105.7|4102.9|4104.6|4101.8|19
1605519040000|2020-11-16 09:30:40|4104.7|4101.9|4104.6|4101.8|4105.2|4102.4|4103.6|4100.8|13
1605519050000|2020-11-16 09:30:50|4104.2|4101.4|4105.6|4102.8|4105.6|4102.8|4104.2|4101.4|8
1605519060000|2020-11-16 09:31:00|4105.2|4102.4|4105.6|4102.8|4106.2|4103.4|4104.6|4101.8|56
1605519070000|2020-11-16 09:31:10|4104.7|4101.9|4104.6|4101.8|4105.6|4102.8|4104.6|4101.8|18
1605519080000|2020-11-16 09:31:20|4104.7|4101.9|4103.6|4100.8|4104.7|4101.9|4102.7|4099.9|40
1605519090000|2020-11-16 09:31:30|4102.6|4099.8|4103.6|4100.8|4103.6|4100.8|4102.6|4099.8|8
1605519100000|2020-11-16 09:31:40|4103.7|4100.9|4104.2|4101.4|4104.6|4101.8|4103.6|4100.8|25
1605519110000|2020-11-16 09:31:50|4104.1|4101.3|4103.6|4100.8|4104.6|4101.8|4103.6|4100.8|8
1605519120000|2020-11-16 09:32:00|4102.6|4099.8|4098.6|4095.8|4102.6|4099.8|4098.6|4095.8|68
1605519130000|2020-11-16 09:32:10|4099.2|4096.4|4097.6|4094.8|4099.6|4096.8|4096.6|4093.8|46
1605519140000|2020-11-16 09:32:20|4097.7|4094.9|4096.6|4093.8|4098.2|4095.4|4094.6|4091.8|52
1605519150000|2020-11-16 09:32:30|4096.7|4093.9|4096.7|4093.9|4096.7|4093.9|4094.6|4091.8|41
1605519160000|2020-11-16 09:32:40|4096.6|4093.8|4097.6|4094.8|4098.1|4095.3|4096.6|4093.8|26
1605519170000|2020-11-16 09:32:50|4097.2|4094.4|4098.1|4095.3|4098.6|4095.8|4096.6|4093.8|26
1605519180000|2020-11-16 09:33:00|4098.2|4095.4|4097.6|4094.8|4098.6|4095.8|4097.6|4094.8|12
1605519190000|2020-11-16 09:33:10|4097.2|4094.4|4097.6|4094.8|4097.7|4094.9|4096.6|4093.8|25
1605519200000|2020-11-16 09:33:20|4097.2|4094.4|4097.6|4094.8|4097.6|4094.8|4097.2|4094.4|14
1605519210000|2020-11-16 09:33:30|4098.2|4095.4|4097.7|4094.9|4098.2|4095.4|4097.6|4094.8|2
1605519220000|2020-11-16 09:33:40|4097.6|4094.8|4096.6|4093.8|4098.2|4095.4|4096.6|4093.8|22
1605519230000|2020-11-16 09:33:50|4096.2|4093.4|4095.7|4092.9|4097.2|4094.4|4095.6|4092.8|65
1605519240000|2020-11-16 09:34:00|4096.2|4093.4|4095.6|4092.8|4096.6|4093.8|4095.2|4092.4|20
1605519250000|2020-11-16 09:34:10|4095.7|4092.9|4096.2|4093.4|4096.6|4093.8|4095.2|4092.4|10
1605519260000|2020-11-16 09:34:20|4095.7|4092.9|4095.7|4092.9|4096.2|4093.4|4095.6|4092.8|14
1605519270000|2020-11-16 09:34:30|4096.2|4093.4|4096.2|4093.4|4096.6|4093.8|4095.7|4092.9|2
1605519280000|2020-11-16 09:34:40|4095.7|4092.9|4095.6|4092.8|4095.7|4092.9|4094.6|4091.8|78
1605519290000|2020-11-16 09:34:50|4095.2|4092.4|4095.6|4092.8|4095.6|4092.8|4095.2|4092.4|4
1605519300000|2020-11-16 09:35:00|4095.7|4092.9|4096.6|4093.8|4097.2|4094.4|4095.6|4092.8|75
1605519310000|2020-11-16 09:35:10|4096.7|4093.9|4097.2|4094.4|4097.6|4094.8|4096.6|4093.8|31
1605519320000|2020-11-16 09:35:20|4097.6|4094.8|4096.6|4093.8|4097.6|4094.8|4096.2|4093.4|12
1605519330000|2020-11-16 09:35:30|4096.7|4093.9|4097.6|4094.8|4097.6|4094.8|4096.6|4093.8|11
1605519340000|2020-11-16 09:35:40|4096.7|4093.9|4096.7|4093.9|4097.2|4094.4|4096.7|4093.9|8
1605519350000|2020-11-16 09:35:50|4097.1|4094.3|4095.6|4092.8|4097.6|4094.8|4095.6|4092.8|31
1605519360000|2020-11-16 09:36:00|4095.7|4092.9|4095.7|4092.9|4096.2|4093.4|4095.6|4092.8|21
1605519370000|2020-11-16 09:36:10|4096.2|4093.4|4096.6|4093.8|4096.7|4093.9|4095.7|4092.9|8
1605519380000|2020-11-16 09:36:20|4096.7|4093.9|4096.6|4093.8|4096.7|4093.9|4096.6|4093.8|28
1605519390000|2020-11-16 09:36:30|4096.7|4093.9|4096.6|4093.8|4097.2|4094.4|4096.6|4093.8|5
1605519400000|2020-11-16 09:36:40|4096.7|4093.9|4097.2|4094.4|4097.6|4094.8|4096.7|4093.9|4
1605519410000|2020-11-16 09:36:50|4097.6|4094.8|4101.2|4098.4|4101.6|4098.8|4097.2|4094.4|24
1605519420000|2020-11-16 09:37:00|4100.7|4097.9|4101.2|4098.4|4101.6|4098.8|4100.6|4097.8|24
1605519430000|2020-11-16 09:37:10|4100.7|4097.9|4100.2|4097.4|4101.6|4098.8|4099.6|4096.8|40
1605519440000|2020-11-16 09:37:20|4100.3|4097.5|4102.6|4099.8|4103.2|4100.4|4100.3|4097.5|32
1605519450000|2020-11-16 09:37:30|4102.2|4099.4|4101.6|4098.8|4102.7|4099.9|4101.6|4098.8|28
1605519460000|2020-11-16 09:37:40|4100.6|4097.8|4101.7|4098.9|4101.7|4098.9|4100.6|4097.8|47
1605519470000|2020-11-16 09:37:50|4102.2|4099.4|4101.6|4098.8|4102.7|4099.9|4101.6|4098.8|18
1605519480000|2020-11-16 09:38:00|4101.2|4098.4|4101.7|4098.9|4101.7|4098.9|4101.2|4098.4|5
1605519490000|2020-11-16 09:38:10|4101.6|4098.8|4101.7|4098.9|4101.7|4098.9|4101.6|4098.8|14
1605519500000|2020-11-16 09:38:20|4101.6|4098.8|4100.7|4097.9|4101.6|4098.8|4100.7|4097.9|21
1605519510000|2020-11-16 09:38:30|4101.6|4098.8|4101.7|4098.9|4101.7|4098.9|4101.2|4098.4|3
1605519520000|2020-11-16 09:38:40|4101.6|4098.8|4101.7|4098.9|4102.6|4099.8|4101.6|4098.8|2
1605519530000|2020-11-16 09:38:50|4102.2|4099.4|4102.2|4099.4|4102.6|4099.8|4101.7|4098.9|4
1605519540000|2020-11-16 09:39:00|4102.6|4099.8|4103.6|4100.8|4103.6|4100.8|4102.6|4099.8|18
1605519550000|2020-11-16 09:39:10|4103.2|4100.4|4104.6|4101.8|4104.7|4101.9|4103.2|4100.4|160
1605519560000|2020-11-16 09:39:20|4104.2|4101.4|4104.2|4101.4|4104.6|4101.8|4103.7|4100.9|11
1605519570000|2020-11-16 09:39:30|4104.6|4101.8|4109.7|4106.9|4110.6|4107.8|4104.2|4101.4|189
1605519580000|2020-11-16 09:39:40|4109.6|4106.8|4110.6|4107.8|4110.6|4107.8|4109.6|4106.8|76
1605519590000|2020-11-16 09:39:50|4109.6|4106.8|4109.6|4106.8|4110.6|4107.8|4109.6|4106.8|62
1605519600000|2020-11-16 09:40:00|4109.7|4106.9|4113.6|4110.8|4113.7|4110.9|4109.6|4106.8|101
1605519610000|2020-11-16 09:40:10|4112.6|4109.8|4115.6|4112.8|4117.6|4114.8|4112.6|4109.8|151
1605519620000|2020-11-16 09:40:20|4115.2|4112.4|4114.6|4111.8|4115.6|4112.8|4113.6|4110.8|60
1605519630000|2020-11-16 09:40:30|4113.6|4110.8|4113.6|4110.8|4114.6|4111.8|4112.6|4109.8|68
1605519640000|2020-11-16 09:40:40|4113.7|4110.9|4115.1|4112.3|4115.6|4112.8|4113.7|4110.9|34
1605519650000|2020-11-16 09:40:50|4115.2|4112.4|4115.6|4112.8|4115.6|4112.8|4113.6|4110.8|32
1605519660000|2020-11-16 09:41:00|4114.6|4111.8|4115.2|4112.4|4115.2|4112.4|4114.6|4111.8|31
1605519670000|2020-11-16 09:41:10|4115.1|4112.3|4119.6|4116.8|4120.6|4117.8|4114.6|4111.8|144
1605519680000|2020-11-16 09:41:20|4118.6|4115.8|4117.6|4114.8|4119.2|4116.4|4116.6|4113.8|115
1605519690000|2020-11-16 09:41:30|4117.7|4114.9|4119.6|4116.8|4120.6|4117.8|4117.7|4114.9|70
1605519700000|2020-11-16 09:41:40|4120.6|4117.8|4119.6|4116.8|4120.6|4117.8|4118.6|4115.8|35
1605519710000|2020-11-16 09:41:50|4120.6|4117.8|4118.6|4115.8|4120.6|4117.8|4117.6|4114.8|26
1605519720000|2020-11-16 09:42:00|4118.7|4115.9|4117.7|4114.9|4119.6|4116.8|4117.6|4114.8|23
1605519730000|2020-11-16 09:42:10|4118.2|4115.4|4119.2|4116.4|4119.2|4116.4|4118.2|4115.4|25
1605519740000|2020-11-16 09:42:20|4119.6|4116.8|4118.6|4115.8|4119.6|4116.8|4118.6|4115.8|18
1605519750000|2020-11-16 09:42:30|4118.7|4115.9|4118.6|4115.8|4119.2|4116.4|4118.1|4115.3|16
1605519760000|2020-11-16 09:42:40|4117.6|4114.8|4118.6|4115.8|4118.6|4115.8|4117.6|4114.8|9
1605519770000|2020-11-16 09:42:50|4118.1|4115.3|4117.6|4114.8|4118.1|4115.3|4117.6|4114.8|20
1605519780000|2020-11-16 09:43:00|4116.6|4113.8|4114.6|4111.8|4116.6|4113.8|4113.6|4110.8|98
1605519790000|2020-11-16 09:43:10|4114.7|4111.9|4113.6|4110.8|4115.6|4112.8|4112.7|4109.9|46
1605519800000|2020-11-16 09:43:20|4113.2|4110.4|4113.6|4110.8|4114.2|4111.4|4113.2|4110.4|15
1605519810000|2020-11-16 09:43:30|4112.6|4109.8|4113.6|4110.8|4113.6|4110.8|4112.6|4109.8|12
1605519820000|2020-11-16 09:43:40|4114.1|4111.3|4114.2|4111.4|4114.6|4111.8|4113.6|4110.8|9
1605519830000|2020-11-16 09:43:50|4113.7|4110.9|4114.2|4111.4|4114.2|4111.4|4113.6|4110.8|10
1605519840000|2020-11-16 09:44:00|4113.6|4110.8|4113.7|4110.9|4114.1|4111.3|4113.6|4110.8|2
1605519850000|2020-11-16 09:44:10|4114.6|4111.8|4116.6|4113.8|4116.6|4113.8|4114.6|4111.8|22
1605519860000|2020-11-16 09:44:20|4116.7|4113.9|4119.6|4116.8|4120.6|4117.8|4116.6|4113.8|218
1605519870000|2020-11-16 09:44:30|4118.6|4115.8|4118.6|4115.8|4118.6|4115.8|4118.6|4115.8|26
1605519880000|2020-11-16 09:44:40|||||||||18
1605519890000|2020-11-16 09:44:50|4118.1|4115.3|4118.6|4115.8|4118.6|4115.8|4117.6|4114.8|10
1605519900000|2020-11-16 09:45:00|4118.1|4115.3|4118.6|4115.8|4118.6|4115.8|4117.6|4114.8|43
1605519910000|2020-11-16 09:45:10|4118.7|4115.9|4120.6|4117.8|4120.6|4117.8|4118.6|4115.8|26
1605519920000|2020-11-16 09:45:20|4120.2|4117.4|4118.6|4115.8|4120.6|4117.8|4118.6|4115.8|23
1605519930000|2020-11-16 09:45:30|4118.7|4115.9|4118.6|4115.8|4119.6|4116.8|4118.6|4115.8|13
1605519940000|2020-11-16 09:45:40|4118.7|4115.9|4118.6|4115.8|4119.6|4116.8|4118.6|4115.8|14
1605519950000|2020-11-16 09:45:50|4117.7|4114.9|4118.6|4115.8|4118.6|4115.8|4117.7|4114.9|8
1605519960000|2020-11-16 09:46:00|4118.2|4115.4|4118.2|4115.4|4118.6|4115.8|4117.6|4114.8|15
1605519970000|2020-11-16 09:46:10|4118.6|4115.8|4118.6|4115.8|4118.6|4115.8|4118.2|4115.4|1
1605519980000|2020-11-16 09:46:20|4118.2|4115.4|4118.6|4115.8|4118.6|4115.8|4117.7|4114.9|20
1605519990000|2020-11-16 09:46:30|4118.7|4115.9|4120.6|4117.8|4120.6|4117.8|4118.7|4115.9|32
1605520000000|2020-11-16 09:46:40|4120.2|4117.4|4119.2|4116.4|4120.6|4117.8|4118.7|4115.9|16
1605520010000|2020-11-16 09:46:50|4118.7|4115.9|4118.7|4115.9|4119.2|4116.4|4118.2|4115.4|10
1605520020000|2020-11-16 09:47:00|4117.7|4114.9|4119.7|4116.9|4119.7|4116.9|4117.7|4114.9|27
1605520030000|2020-11-16 09:47:10|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|16
1605520040000|2020-11-16 09:47:20|4119.7|4116.9|4118.7|4115.9|4119.7|4116.9|4118.7|4115.9|35
1605520050000|2020-11-16 09:47:30|4119.2|4116.4|4118.7|4115.9|4119.7|4116.9|4118.7|4115.9|18
1605520060000|2020-11-16 09:47:40|||||||||9
1605520070000|2020-11-16 09:47:50|||||||||6
1605520080000|2020-11-16 09:48:00|4118.1|4115.3|4118.7|4115.9|4118.7|4115.9|4117.7|4114.9|15
1605520090000|2020-11-16 09:48:10|4118.2|4115.4|4118.7|4115.9|4118.7|4115.9|4117.7|4114.9|14
1605520100000|2020-11-16 09:48:20|4118.2|4115.4|4118.2|4115.4|4118.7|4115.9|4117.7|4114.9|1
1605520110000|2020-11-16 09:48:30|4117.7|4114.9|4118.2|4115.4|4118.7|4115.9|4117.7|4114.9|6
1605520120000|2020-11-16 09:48:40|4117.7|4114.9|4118.2|4115.4|4118.7|4115.9|4117.7|4114.9|0
1605520130000|2020-11-16 09:48:50|4118.7|4115.9|4117.7|4114.9|4118.7|4115.9|4117.7|4114.9|4
1605520140000|2020-11-16 09:49:00|4118.2|4115.4|4117.7|4114.9|4118.7|4115.9|4117.7|4114.9|3
1605520150000|2020-11-16 09:49:10|||||||||1
1605520160000|2020-11-16 09:49:20|4118.2|4115.4|4117.7|4114.9|4118.7|4115.9|4117.7|4114.9|3
1605520170000|2020-11-16 09:49:30|4117.2|4114.4|4117.7|4114.9|4117.7|4114.9|4116.7|4113.9|7
1605520180000|2020-11-16 09:49:40|4117.2|4114.4|4118.7|4115.9|4118.7|4115.9|4117.2|4114.4|7
1605520190000|2020-11-16 09:49:50|4118.2|4115.4|4117.7|4114.9|4118.2|4115.4|4117.2|4114.4|4
1605520200000|2020-11-16 09:50:00|4117.2|4114.4|4117.7|4114.9|4118.7|4115.9|4117.2|4114.4|12
1605520210000|2020-11-16 09:50:10|4118.2|4115.4|4121.7|4118.9|4122.7|4119.9|4118.2|4115.4|71
1605520220000|2020-11-16 09:50:20|4121.2|4118.4|4122.2|4119.4|4123.6|4120.8|4120.7|4117.9|53
1605520230000|2020-11-16 09:50:30|4121.7|4118.9|4120.7|4117.9|4122.2|4119.4|4120.7|4117.9|14
1605520240000|2020-11-16 09:50:40|4120.2|4117.4|4120.7|4117.9|4121.2|4118.4|4120.2|4117.4|21
1605520250000|2020-11-16 09:50:50|4121.2|4118.4|4120.7|4117.9|4121.7|4118.9|4120.2|4117.4|20
1605520260000|2020-11-16 09:51:00|4121.2|4118.4|4122.2|4119.4|4122.2|4119.4|4120.7|4117.9|41
1605520270000|2020-11-16 09:51:10|4121.7|4118.9|4121.7|4118.9|4122.2|4119.4|4121.7|4118.9|3
1605520280000|2020-11-16 09:51:20|4122.2|4119.4|4123.7|4120.9|4123.7|4120.9|4122.2|4119.4|47
1605520290000|2020-11-16 09:51:30|4124.7|4121.9|4122.7|4119.9|4124.7|4121.9|4122.7|4119.9|40
1605520300000|2020-11-16 09:51:40|4123.2|4120.4|4122.7|4119.9|4123.7|4120.9|4122.2|4119.4|19
1605520310000|2020-11-16 09:51:50|||||||||8
1605520320000|2020-11-16 09:52:00|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|4122.7|4119.9|2
1605520330000|2020-11-16 09:52:10|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|11
1605520340000|2020-11-16 09:52:20|4123.2|4120.4|4122.7|4119.9|4123.2|4120.4|4122.7|4119.9|3
1605520350000|2020-11-16 09:52:30|4123.7|4120.9|4123.7|4120.9|4123.7|4120.9|4122.7|4119.9|22
1605520360000|2020-11-16 09:52:40|4124.2|4121.4|4124.2|4121.4|4124.7|4121.9|4123.7|4120.9|4
1605520370000|2020-11-16 09:52:50|4123.7|4120.9|4122.7|4119.9|4123.7|4120.9|4122.7|4119.9|9
1605520380000|2020-11-16 09:53:00|4122.8|4120|4124.2|4121.4|4124.7|4121.9|4122.8|4120|32
1605520390000|2020-11-16 09:53:10|4124.7|4121.9|4123.7|4120.9|4124.7|4121.9|4123.7|4120.9|6
1605520400000|2020-11-16 09:53:20|||||||||4
1605520410000|2020-11-16 09:53:30|4123.2|4120.4|4122.2|4119.4|4123.2|4120.4|4122.2|4119.4|11
1605520420000|2020-11-16 09:53:40|4122.7|4119.9|4121.7|4118.9|4122.7|4119.9|4121.7|4118.9|5
1605520430000|2020-11-16 09:53:50|4122.2|4119.4|4121.7|4118.9|4122.7|4119.9|4121.7|4118.9|5
1605520440000|2020-11-16 09:54:00|4122.2|4119.4|4122.7|4119.9|4122.7|4119.9|4122.2|4119.4|1
1605520450000|2020-11-16 09:54:10|4123.2|4120.4|4123.2|4120.4|4123.2|4120.4|4122.7|4119.9|5
1605520460000|2020-11-16 09:54:20|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4
1605520470000|2020-11-16 09:54:30|4123.2|4120.4|4122.2|4119.4|4123.2|4120.4|4121.7|4118.9|2
1605520480000|2020-11-16 09:54:40|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4122.2|4119.4|1
1605520490000|2020-11-16 09:54:50|4123.2|4120.4|4123.7|4120.9|4123.7|4120.9|4123.2|4120.4|5
1605520500000|2020-11-16 09:55:00|4123.2|4120.4|4123.2|4120.4|4124.2|4121.4|4123.2|4120.4|3
1605520510000|2020-11-16 09:55:10|4122.7|4119.9|4122.7|4119.9|4123.2|4120.4|4122.2|4119.4|20
1605520520000|2020-11-16 09:55:20|4123.2|4120.4|4121.7|4118.9|4123.7|4120.9|4121.2|4118.4|17
1605520530000|2020-11-16 09:55:30|4121.2|4118.4|4121.2|4118.4|4121.7|4118.9|4120.7|4117.9|4
1605520540000|2020-11-16 09:55:40|4120.7|4117.9|4120.2|4117.4|4121.2|4118.4|4120.2|4117.4|19
1605520550000|2020-11-16 09:55:50|4119.7|4116.9|4120.2|4117.4|4120.7|4117.9|4119.2|4116.4|17
1605520560000|2020-11-16 09:56:00|4119.7|4116.9|4120.7|4117.9|4120.7|4117.9|4119.7|4116.9|3
1605520570000|2020-11-16 09:56:10|4120.2|4117.4|4118.7|4115.9|4120.2|4117.4|4118.2|4115.4|31
1605520580000|2020-11-16 09:56:20|4118.2|4115.4|4118.7|4115.9|4118.7|4115.9|4118.2|4115.4|20
1605520590000|2020-11-16 09:56:30|4119.2|4116.4|4119.7|4116.9|4119.7|4116.9|4118.7|4115.9|13
1605520600000|2020-11-16 09:56:40|4119.2|4116.4|4118.7|4115.9|4119.2|4116.4|4118.7|4115.9|40
1605520610000|2020-11-16 09:56:50|4118.2|4115.4|4118.7|4115.9|4118.7|4115.9|4118.2|4115.4|8
1605520620000|2020-11-16 09:57:00|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|4116.2|4113.4|76
1605520630000|2020-11-16 09:57:10|4118.7|4115.9|4118.2|4115.4|4118.7|4115.9|4118.2|4115.4|49
1605520640000|2020-11-16 09:57:20|4118.7|4115.9|4119.2|4116.4|4119.7|4116.9|4118.2|4115.4|13
1605520650000|2020-11-16 09:57:30|4119.7|4116.9|4119.2|4116.4|4119.7|4116.9|4119.2|4116.4|10
1605520660000|2020-11-16 09:57:40|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|6
1605520670000|2020-11-16 09:57:50|4119.2|4116.4|4119.2|4116.4|4119.7|4116.9|4119.2|4116.4|0
1605520680000|2020-11-16 09:58:00|4118.7|4115.9|4119.2|4116.4|4119.7|4116.9|4118.7|4115.9|3
1605520690000|2020-11-16 09:58:10|4119.7|4116.9|4118.7|4115.9|4119.7|4116.9|4118.7|4115.9|0
1605520700000|2020-11-16 09:58:20|4119.2|4116.4|4118.2|4115.4|4119.2|4116.4|4118.2|4115.4|8
1605520710000|2020-11-16 09:58:30|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|0
1605520720000|2020-11-16 09:58:40|4119.2|4116.4|4119.7|4116.9|4119.7|4116.9|4119.2|4116.4|10
1605520730000|2020-11-16 09:58:50|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|4118.7|4115.9|7
1605520740000|2020-11-16 09:59:00|4119.2|4116.4|4119.7|4116.9|4119.7|4116.9|4119.2|4116.4|8
1605520750000|2020-11-16 09:59:10|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|4120.2|4117.4|1
1605520760000|2020-11-16 09:59:20|4119.7|4116.9|4119.7|4116.9|4120.2|4117.4|4119.7|4116.9|0
1605520770000|2020-11-16 09:59:30|4119.2|4116.4|4119.2|4116.4|4119.2|4116.4|4119.2|4116.4|9
1605520780000|2020-11-16 09:59:40|4119.3|4116.5|4120.7|4117.9|4120.7|4117.9|4119.3|4116.5|12
1605520790000|2020-11-16 09:59:50|4121.7|4118.9|4123.7|4120.9|4123.7|4120.9|4121.7|4118.9|45
1605520800000|2020-11-16 10:00:00|4124.2|4121.4|4123.7|4120.9|4124.7|4121.9|4123.7|4120.9|68
1605520810000|2020-11-16 10:00:10|4124.2|4121.4|4124.7|4121.9|4124.7|4121.9|4123.7|4120.9|48
1605520820000|2020-11-16 10:00:20|4124.2|4121.4|4124.2|4121.4|4124.7|4121.9|4124.2|4121.4|46
1605520830000|2020-11-16 10:00:30|4123.7|4120.9|4122.7|4119.9|4124.2|4121.4|4122.7|4119.9|21
1605520840000|2020-11-16 10:00:40|4122.2|4119.4|4122.7|4119.9|4123.2|4120.4|4121.7|4118.9|42
1605520850000|2020-11-16 10:00:50|4122.2|4119.4|4122.7|4119.9|4122.7|4119.9|4122.2|4119.4|6
1605520860000|2020-11-16 10:01:00|4121.7|4118.9|4121.2|4118.4|4121.7|4118.9|4120.7|4117.9|18
1605520870000|2020-11-16 10:01:10|4120.7|4117.9|4121.2|4118.4|4121.7|4118.9|4120.7|4117.9|34
1605520880000|2020-11-16 10:01:20|4121.7|4118.9|4120.7|4117.9|4121.7|4118.9|4120.7|4117.9|6
1605520890000|2020-11-16 10:01:30|4121.2|4118.4|4121.2|4118.4|4121.2|4118.4|4120.7|4117.9|11
1605520900000|2020-11-16 10:01:40|4121.7|4118.9|4122.2|4119.4|4122.7|4119.9|4121.7|4118.9|13
1605520910000|2020-11-16 10:01:50|4121.7|4118.9|4123.2|4120.4|4123.2|4120.4|4121.7|4118.9|16
1605520920000|2020-11-16 10:02:00|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|4122.7|4119.9|22
1605520930000|2020-11-16 10:02:10|4123.2|4120.4|4123.7|4120.9|4124.2|4121.4|4122.7|4119.9|30
1605520940000|2020-11-16 10:02:20|4124.2|4121.4|4124.7|4121.9|4124.7|4121.9|4123.7|4120.9|23
1605520950000|2020-11-16 10:02:30|4124.2|4121.4|4124.2|4121.4|4124.7|4121.9|4123.7|4120.9|36
1605520960000|2020-11-16 10:02:40|4123.7|4120.9|4123.7|4120.9|4124.2|4121.4|4123.7|4120.9|13
1605520970000|2020-11-16 10:02:50|4124.2|4121.4|4124.2|4121.4|4124.7|4121.9|4124.2|4121.4|3
1605520980000|2020-11-16 10:03:00|4123.7|4120.9|4123.7|4120.9|4124.7|4121.9|4123.7|4120.9|15
1605520990000|2020-11-16 10:03:10|4123.2|4120.4|4120.7|4117.9|4123.2|4120.4|4120.7|4117.9|36
1605521000000|2020-11-16 10:03:20|4121.2|4118.4|4122.7|4119.9|4122.7|4119.9|4121.2|4118.4|20
1605521010000|2020-11-16 10:03:30|4122.2|4119.4|4121.7|4118.9|4122.7|4119.9|4121.7|4118.9|37
1605521020000|2020-11-16 10:03:40|4121.2|4118.4|4120.2|4117.4|4121.2|4118.4|4120.2|4117.4|10
1605521030000|2020-11-16 10:03:50|4120.7|4117.9|4120.2|4117.4|4120.7|4117.9|4120.2|4117.4|35
1605521040000|2020-11-16 10:04:00|4119.7|4116.9|4118.7|4115.9|4120.2|4117.4|4118.7|4115.9|21
1605521050000|2020-11-16 10:04:10|4117.7|4114.9|4118.2|4115.4|4119.2|4116.4|4117.7|4114.9|27
1605521060000|2020-11-16 10:04:20|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|4117.2|4114.4|5
1605521070000|2020-11-16 10:04:30|4118.2|4115.4|4116.2|4113.4|4118.7|4115.9|4115.7|4112.9|79
1605521080000|2020-11-16 10:04:40|4116.1|4113.3|4116.7|4113.9|4117.7|4114.9|4115.7|4112.9|50
1605521090000|2020-11-16 10:04:50|4116.2|4113.4|4115.2|4112.4|4116.7|4113.9|4114.7|4111.9|16
1605521100000|2020-11-16 10:05:00|4114.7|4111.9|4115.7|4112.9|4116.7|4113.9|4114.7|4111.9|15
1605521110000|2020-11-16 10:05:10|4116.2|4113.4|4116.7|4113.9|4117.2|4114.4|4115.7|4112.9|73
1605521120000|2020-11-16 10:05:20|4117.2|4114.4|4116.7|4113.9|4117.2|4114.4|4116.7|4113.9|15
1605521130000|2020-11-16 10:05:30|4115.7|4112.9|4115.7|4112.9|4115.7|4112.9|4115.7|4112.9|14
1605521140000|2020-11-16 10:05:40|||||||||2
1605521150000|2020-11-16 10:05:50|4115.2|4112.4|4115.2|4112.4|4115.2|4112.4|4114.7|4111.9|13
1605521160000|2020-11-16 10:06:00|4115.7|4112.9|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|4
1605521170000|2020-11-16 10:06:10|4115.2|4112.4|4115.7|4112.9|4116.2|4113.4|4115.2|4112.4|25
1605521180000|2020-11-16 10:06:20|4116.2|4113.4|4118.7|4115.9|4118.7|4115.9|4115.7|4112.9|23
1605521190000|2020-11-16 10:06:30|4119.7|4116.9|4117.7|4114.9|4119.7|4116.9|4117.7|4114.9|8
1605521200000|2020-11-16 10:06:40|4117.2|4114.4|4116.2|4113.4|4117.2|4114.4|4115.7|4112.9|9
1605521210000|2020-11-16 10:06:50|4115.7|4112.9|4115.2|4112.4|4116.2|4113.4|4114.7|4111.9|3
1605521220000|2020-11-16 10:07:00|4115.7|4112.9|4115.2|4112.4|4115.7|4112.9|4114.7|4111.9|47
1605521230000|2020-11-16 10:07:10|4115.7|4112.9|4116.2|4113.4|4116.2|4113.4|4115.7|4112.9|2
1605521240000|2020-11-16 10:07:20|4115.7|4112.9|4114.2|4111.4|4115.7|4112.9|4113.7|4110.9|20
1605521250000|2020-11-16 10:07:30|4113.7|4110.9|4114.7|4111.9|4114.7|4111.9|4113.7|4110.9|21
1605521260000|2020-11-16 10:07:40|4114.2|4111.4|4114.2|4111.4|4114.7|4111.9|4113.7|4110.9|23
1605521270000|2020-11-16 10:07:50|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|11
1605521280000|2020-11-16 10:08:00|4113.2|4110.4|4112.7|4109.9|4113.2|4110.4|4112.3|4109.5|67
1605521290000|2020-11-16 10:08:10|4112.2|4109.4|4112.2|4109.4|4113.7|4110.9|4111.7|4108.9|23
1605521300000|2020-11-16 10:08:20|4112.7|4109.9|4112.7|4109.9|4112.7|4109.9|4112.7|4109.9|9
1605521310000|2020-11-16 10:08:30|4112.2|4109.4|4112.7|4109.9|4112.7|4109.9|4112.2|4109.4|45
1605521320000|2020-11-16 10:08:40|4112.2|4109.4|4112.7|4109.9|4113.2|4110.4|4112.2|4109.4|12
1605521330000|2020-11-16 10:08:50|||||||||5
1605521340000|2020-11-16 10:09:00|4113.2|4110.4|4113.7|4110.9|4114.7|4111.9|4113.2|4110.4|10
1605521350000|2020-11-16 10:09:10|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|8
1605521360000|2020-11-16 10:09:20|4113.2|4110.4|4113.7|4110.9|4113.7|4110.9|4113.2|4110.4|10
1605521380000|2020-11-16 10:09:40|||||||||8
1605521390000|2020-11-16 10:09:50|4114.7|4111.9|4115.2|4112.4|4115.2|4112.4|4114.7|4111.9|7
1605521400000|2020-11-16 10:10:00|4114.7|4111.9|4115.2|4112.4|4115.2|4112.4|4114.7|4111.9|2
1605521410000|2020-11-16 10:10:10|4115.7|4112.9|4116.2|4113.4|4116.7|4113.9|4115.7|4112.9|9
1605521420000|2020-11-16 10:10:20|4115.7|4112.9|4117.7|4114.9|4117.7|4114.9|4115.7|4112.9|12
1605521430000|2020-11-16 10:10:30|4118.2|4115.4|4117.7|4114.9|4118.2|4115.4|4117.7|4114.9|12
1605521440000|2020-11-16 10:10:40|4117.2|4114.4|4116.7|4113.9|4117.2|4114.4|4115.7|4112.9|21
1605521450000|2020-11-16 10:10:50|4117.2|4114.4|4117.7|4114.9|4117.7|4114.9|4117.2|4114.4|0
1605521460000|2020-11-16 10:11:00|4117.2|4114.4|4117.2|4114.4|4117.7|4114.9|4116.7|4113.9|9
1605521470000|2020-11-16 10:11:10|4116.7|4113.9|4115.7|4112.9|4117.2|4114.4|4115.7|4112.9|14
1605521480000|2020-11-16 10:11:20|4115.2|4112.4|4114.7|4111.9|4115.2|4112.4|4114.7|4111.9|18
1605521490000|2020-11-16 10:11:30|4115.7|4112.9|4115.2|4112.4|4115.7|4112.9|4114.7|4111.9|0
1605521500000|2020-11-16 10:11:40|4114.7|4111.9|4115.7|4112.9|4116.2|4113.4|4114.7|4111.9|1
1605521510000|2020-11-16 10:11:50|4116.2|4113.4|4116.2|4113.4|4116.2|4113.4|4115.7|4112.9|1
1605521520000|2020-11-16 10:12:00|4115.7|4112.9|4114.7|4111.9|4116.7|4113.9|4114.7|4111.9|31
1605521530000|2020-11-16 10:12:10|||||||||4
1605521540000|2020-11-16 10:12:20|||||||||10
1605521550000|2020-11-16 10:12:30|4115.2|4112.4|4114.7|4111.9|4115.2|4112.4|4114.7|4111.9|1
1605521560000|2020-11-16 10:12:40|||||||||3
1605521570000|2020-11-16 10:12:50|||||||||1
1605521580000|2020-11-16 10:13:00|4115.2|4112.4|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|5
1605521590000|2020-11-16 10:13:10|4115.7|4112.9|4115.7|4112.9|4115.7|4112.9|4115.2|4112.4|13
1605521600000|2020-11-16 10:13:20|4115.2|4112.4|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|0
1605521610000|2020-11-16 10:13:30|4115.7|4112.9|4115.7|4112.9|4115.7|4112.9|4115.7|4112.9|2
1605521620000|2020-11-16 10:13:40|4114.7|4111.9|4115.7|4112.9|4115.7|4112.9|4114.7|4111.9|7
1605521630000|2020-11-16 10:13:50|4116.2|4113.4|4117.2|4114.4|4117.7|4114.9|4116.2|4113.4|39
1605521640000|2020-11-16 10:14:00|4116.7|4113.9|4116.2|4113.4|4117.2|4114.4|4116.2|4113.4|12
1605521650000|2020-11-16 10:14:10|4116.7|4113.9|4116.2|4113.4|4116.7|4113.9|4115.7|4112.9|11
1605521660000|2020-11-16 10:14:20|4115.7|4112.9|4115.7|4112.9|4116.2|4113.4|4115.7|4112.9|3
1605521670000|2020-11-16 10:14:30|4114.7|4111.9|4114.7|4111.9|4115.2|4112.4|4114.7|4111.9|16
1605521680000|2020-11-16 10:14:40|4115.7|4112.9|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|38
1605521690000|2020-11-16 10:14:50|4116.2|4113.4|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|8
1605521700000|2020-11-16 10:15:00|4116.2|4113.4|4116.7|4113.9|4116.8|4114|4116.2|4113.4|6
1605521710000|2020-11-16 10:15:10|4116.8|4114|4116.7|4113.9|4116.8|4114|4115.8|4113|4
1605521720000|2020-11-16 10:15:20|4116.2|4113.4|4116.7|4113.9|4116.8|4114|4115.8|4113|6
1605521730000|2020-11-16 10:15:30|4116.8|4114|4116.7|4113.9|4117.7|4114.9|4115.8|4113|24
1605521740000|2020-11-16 10:15:40|4116.8|4114|4116.8|4114|4117.7|4114.9|4116.2|4113.4|16
1605521750000|2020-11-16 10:15:50|4117.2|4114.4|4118.7|4115.9|4118.7|4115.9|4116.8|4114|3
1605521760000|2020-11-16 10:16:00|4118.2|4115.4|4117.2|4114.4|4118.2|4115.4|4117.2|4114.4|1
1605521770000|2020-11-16 10:16:10|4116.8|4114|4116.2|4113.4|4117.7|4114.9|4116.2|4113.4|9
1605521780000|2020-11-16 10:16:20|4115.8|4113|4116.2|4113.4|4116.7|4113.9|4115.8|4113|8
1605521790000|2020-11-16 10:16:30|4116.7|4113.9|4118.8|4116|4118.8|4116|4116.7|4113.9|8
1605521800000|2020-11-16 10:16:40|4118.7|4115.9|4118.2|4115.4|4118.8|4116|4117.8|4115|9
1605521810000|2020-11-16 10:16:50|4118.7|4115.9|4119.7|4116.9|4119.7|4116.9|4118.7|4115.9|0
1605521820000|2020-11-16 10:17:00|4119.2|4116.4|4119.2|4116.4|4119.8|4117|4118.8|4116|32
1605521830000|2020-11-16 10:17:10|4118.8|4116|4118.2|4115.4|4119.7|4116.9|4117.8|4115|20
1605521840000|2020-11-16 10:17:20|4117.8|4115|4116.2|4113.4|4117.8|4115|4115.8|4113|3
1605521850000|2020-11-16 10:17:30|4116.7|4113.9|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|33
1605521860000|2020-11-16 10:17:40|4116.2|4113.4|4117.2|4114.4|4117.7|4114.9|4116.2|4113.4|5
1605521870000|2020-11-16 10:17:50|4117.7|4114.9|4117.8|4115|4117.8|4115|4117.2|4114.4|4
1605521880000|2020-11-16 10:18:00|4118.2|4115.4|4118.7|4115.9|4118.8|4116|4117.8|4115|1
1605521890000|2020-11-16 10:18:10|4118.2|4115.4|4118.2|4115.4|4118.8|4116|4118.2|4115.4|4
1605521900000|2020-11-16 10:18:20|4118.3|4115.5|4116.7|4113.9|4118.7|4115.9|4115.8|4113|16
1605521910000|2020-11-16 10:18:30|4116.8|4114|4116.7|4113.9|4116.8|4114|4116.2|4113.4|8
1605521920000|2020-11-16 10:18:40|4116.8|4114|4117.8|4115|4118.2|4115.4|4116.8|4114|8
1605521930000|2020-11-16 10:18:50|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|4117.2|4114.4|3
1605521940000|2020-11-16 10:19:00|4117.2|4114.4|4117.2|4114.4|4117.7|4114.9|4116.7|4113.9|4
1605521950000|2020-11-16 10:19:10|4117.7|4114.9|4117.8|4115|4117.8|4115|4116.8|4114|4
1605521960000|2020-11-16 10:19:20|4118.2|4115.4|4117.8|4115|4118.2|4115.4|4117.7|4114.9|2
1605521970000|2020-11-16 10:19:30|4118.2|4115.4|4118.8|4116|4119.2|4116.4|4118.2|4115.4|4
1605521980000|2020-11-16 10:19:40|4118.7|4115.9|4118.2|4115.4|4118.7|4115.9|4117.7|4114.9|8
1605521990000|2020-11-16 10:19:50|4118.7|4115.9|4118.7|4115.9|4118.8|4116|4118.7|4115.9|2
1605522000000|2020-11-16 10:20:00|4118.8|4116|4117.7|4114.9|4118.8|4116|4117.7|4114.9|3
1605522010000|2020-11-16 10:20:10|4117.8|4115|4117.7|4114.9|4118.2|4115.4|4117.7|4114.9|11
1605522020000|2020-11-16 10:20:20|4116.8|4114|4115.7|4112.9|4116.8|4114|4115.2|4112.4|145
1605522030000|2020-11-16 10:20:30|4115.8|4113|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|10
1605522040000|2020-11-16 10:20:40|4116.8|4114|4116.7|4113.9|4116.8|4114|4116.7|4113.9|5
1605522050000|2020-11-16 10:20:50|4116.8|4114|4116.7|4113.9|4117.2|4114.4|4116.2|4113.4|17
1605522060000|2020-11-16 10:21:00|4116.8|4114|4117.7|4114.9|4117.7|4114.9|4115.8|4113|2
1605522070000|2020-11-16 10:21:10|4117.8|4115|4117.7|4114.9|4117.8|4115|4117.7|4114.9|14
1605522080000|2020-11-16 10:21:20|4117.2|4114.4|4118.2|4115.4|4118.7|4115.9|4117.2|4114.4|3
1605522090000|2020-11-16 10:21:30|4117.8|4115|4117.8|4115|4118.2|4115.4|4117.7|4114.9|3
1605522100000|2020-11-16 10:21:40|4118.2|4115.4|4119.8|4117|4120.2|4117.4|4118.2|4115.4|12
1605522110000|2020-11-16 10:21:50|4119.7|4116.9|4119.2|4116.4|4119.8|4117|4118.8|4116|4
1605522120000|2020-11-16 10:22:00|4119.1|4116.3|4119.2|4116.4|4119.2|4116.4|4118.2|4115.4|10
1605522130000|2020-11-16 10:22:10|4119.8|4117|4119.7|4116.9|4120.2|4117.4|4119.7|4116.9|14
1605522140000|2020-11-16 10:22:20|4119.8|4117|4119.7|4116.9|4119.8|4117|4119.7|4116.9|3
1605522150000|2020-11-16 10:22:30|4119.8|4117|4118.7|4115.9|4119.8|4117|4118.7|4115.9|2
1605522160000|2020-11-16 10:22:40|4118.8|4116|4118.8|4116|4119.7|4116.9|4118.7|4115.9|4
1605522170000|2020-11-16 10:22:50|4118.7|4115.9|4118.7|4115.9|4119.2|4116.4|4118.7|4115.9|8
1605522180000|2020-11-16 10:23:00|4118.2|4115.4|4117.7|4114.9|4118.2|4115.4|4116.8|4114|2
1605522190000|2020-11-16 10:23:10|4116.8|4114|4117.2|4114.4|4117.7|4114.9|4116.7|4113.9|5
1605522200000|2020-11-16 10:23:20|4116.8|4114|4117.2|4114.4|4117.2|4114.4|4116.8|4114|0
1605522210000|2020-11-16 10:23:30|4116.8|4114|4116.7|4113.9|4117.2|4114.4|4116.7|4113.9|3
1605522220000|2020-11-16 10:23:40|4116.8|4114|4116.7|4113.9|4117.2|4114.4|4116.7|4113.9|1
1605522230000|2020-11-16 10:23:50|4116.8|4114|4116.8|4114|4117.2|4114.4|4116.7|4113.9|0
1605522240000|2020-11-16 10:24:00|4116.7|4113.9|4115.8|4113|4116.7|4113.9|4115.2|4112.4|12
1605522250000|2020-11-16 10:24:10|4116.2|4113.4|4117.2|4114.4|4117.3|4114.5|4116.2|4113.4|34
1605522260000|2020-11-16 10:24:20|4117.7|4114.9|4117.8|4115|4118.2|4115.4|4117.2|4114.4|4
1605522270000|2020-11-16 10:24:30|4117.7|4114.9|4117.7|4114.9|4117.7|4114.9|4117.2|4114.4|4
1605522280000|2020-11-16 10:24:40|4117.2|4114.4|4117.2|4114.4|4117.7|4114.9|4116.8|4114|0
1605522290000|2020-11-16 10:24:50|4117.7|4114.9|4118.2|4115.4|4118.2|4115.4|4117.2|4114.4|2
1605522300000|2020-11-16 10:25:00|4117.8|4115|4118.7|4115.9|4118.7|4115.9|4117.8|4115|1
1605522310000|2020-11-16 10:25:10|4118.8|4116|4118.2|4115.4|4118.8|4116|4118.2|4115.4|4
1605522320000|2020-11-16 10:25:20|4118.7|4115.9|4118.2|4115.4|4118.7|4115.9|4118.2|4115.4|1
1605522340000|2020-11-16 10:25:40|4118.7|4115.9|4118.2|4115.4|4118.7|4115.9|4118.2|4115.4|0
1605522350000|2020-11-16 10:25:50|4117.8|4115|4117.8|4115|4117.8|4115|4117.7|4114.9|4
1605522360000|2020-11-16 10:26:00|4117.7|4114.9|4116.8|4114|4117.8|4115|4116.8|4114|7
1605522370000|2020-11-16 10:26:10|4116.7|4113.9|4116.2|4113.4|4116.7|4113.9|4115.7|4112.9|46
1605522380000|2020-11-16 10:26:20|4116.7|4113.9|4117.2|4114.4|4117.7|4114.9|4116.7|4113.9|3
1605522390000|2020-11-16 10:26:30|4116.8|4114|4117.7|4114.9|4117.7|4114.9|4116.8|4114|2
1605522400000|2020-11-16 10:26:40|4117.8|4115|4118.2|4115.4|4118.2|4115.4|4116.8|4114|10
1605522410000|2020-11-16 10:26:50|4117.7|4114.9|4117.7|4114.9|4117.8|4115|4117.7|4114.9|4
1605522420000|2020-11-16 10:27:00|4117.8|4115|4117.8|4115|4118.2|4115.4|4117.7|4114.9|2
1605522430000|2020-11-16 10:27:10|4117.7|4114.9|4117.2|4114.4|4117.7|4114.9|4116.8|4114|5
1605522440000|2020-11-16 10:27:20|4117.8|4115|4117.2|4114.4|4118.2|4115.4|4117.2|4114.4|13
1605522450000|2020-11-16 10:27:30|4117.7|4114.9|4117.8|4115|4118.2|4115.4|4117.7|4114.9|4
1605522460000|2020-11-16 10:27:40|4117.7|4114.9|4117.2|4114.4|4117.8|4115|4117.2|4114.4|8
1605522470000|2020-11-16 10:27:50|4117.7|4114.9|4117.8|4115|4118.2|4115.4|4117.2|4114.4|5
1605522480000|2020-11-16 10:28:00|4118.2|4115.4|4117.8|4115|4118.2|4115.4|4117.8|4115|3
1605522490000|2020-11-16 10:28:10|4117.7|4114.9|4117.7|4114.9|4117.8|4115|4117.7|4114.9|5
1605522500000|2020-11-16 10:28:20|4118.2|4115.4|4118.2|4115.4|4118.7|4115.9|4117.8|4115|9
1605522510000|2020-11-16 10:28:30|4117.7|4114.9|4115.2|4112.4|4118.2|4115.4|4115.2|4112.4|27
1605522520000|2020-11-16 10:28:40|4114.8|4112|4116.2|4113.4|4116.2|4113.4|4114.8|4112|8
1605522530000|2020-11-16 10:28:50|4115.8|4113|4116.2|4113.4|4116.2|4113.4|4115.8|4113|5
1605522540000|2020-11-16 10:29:00|4115.7|4112.9|4117.2|4114.4|4117.7|4114.9|4115.7|4112.9|16
1605522550000|2020-11-16 10:29:10|4117.1|4114.3|4117.2|4114.4|4117.2|4114.4|4116.7|4113.9|9
1605522560000|2020-11-16 10:29:20|4117.7|4114.9|4118.7|4115.9|4118.7|4115.9|4117.7|4114.9|2
1605522570000|2020-11-16 10:29:30|4118.2|4115.4|4116.7|4113.9|4118.7|4115.9|4116.7|4113.9|4
1605522580000|2020-11-16 10:29:40|4116.8|4114|4116.2|4113.4|4116.8|4114|4115.8|4113|15
1605522590000|2020-11-16 10:29:50|4116.7|4113.9|4116.7|4113.9|4116.7|4113.9|4116.2|4113.4|0
1605522600000|2020-11-16 10:30:00|4116.8|4114|4116.8|4114|4117.2|4114.4|4116.7|4113.9|17
1605522610000|2020-11-16 10:30:10|4116.7|4113.9|4116.2|4113.4|4116.8|4114|4115.8|4113|10
1605522620000|2020-11-16 10:30:20|4115.8|4113|4116.2|4113.4|4116.8|4114|4115.8|4113|6
1605522630000|2020-11-16 10:30:30|4116.7|4113.9|4114.7|4111.9|4116.7|4113.9|4114.7|4111.9|78
1605522640000|2020-11-16 10:30:40|4114.8|4112|4115.2|4112.4|4115.7|4112.9|4114.7|4111.9|25
1605522650000|2020-11-16 10:30:50|4114.7|4111.9|4115.7|4112.9|4115.7|4112.9|4114.7|4111.9|12
1605522660000|2020-11-16 10:31:00|4115.2|4112.4|4114.2|4111.4|4115.7|4112.9|4113.7|4110.9|21
1605522670000|2020-11-16 10:31:10|4113.7|4110.9|4114.2|4111.4|4114.2|4111.4|4113.7|4110.9|5
1605522680000|2020-11-16 10:31:20|4114.7|4111.9|4114.2|4111.4|4114.7|4111.9|4114.2|4111.4|0
1605522690000|2020-11-16 10:31:30|4114.7|4111.9|4114.2|4111.4|4114.7|4111.9|4113.7|4110.9|8
1605522700000|2020-11-16 10:31:40|4113.8|4111|4114.2|4111.4|4114.2|4111.4|4113.8|4111|1
1605522710000|2020-11-16 10:31:50|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|2
1605522720000|2020-11-16 10:32:00|4113.8|4111|4114.2|4111.4|4114.7|4111.9|4113.7|4110.9|17
1605522730000|2020-11-16 10:32:10|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.2|4110.4|4
1605522740000|2020-11-16 10:32:20|4113.2|4110.4|4113.2|4110.4|4113.7|4110.9|4113.2|4110.4|0
1605522750000|2020-11-16 10:32:30|4112.8|4110|4113.7|4110.9|4113.7|4110.9|4112.8|4110|7
1605522760000|2020-11-16 10:32:40|4113.2|4110.4|4113.7|4110.9|4113.7|4110.9|4113.2|4110.4|3
1605522770000|2020-11-16 10:32:50|4113.2|4110.4|4113.2|4110.4|4113.7|4110.9|4113.2|4110.4|0
1605522780000|2020-11-16 10:33:00|||||||||5
1605522790000|2020-11-16 10:33:10|4113.7|4110.9|4113.7|4110.9|4113.7|4110.9|4113.7|4110.9|2
1605522800000|2020-11-16 10:33:20|4113.8|4111|4113.8|4111|4114.7|4111.9|4113.8|4111|14
1605522810000|2020-11-16 10:33:30|4114.2|4111.4|4114.7|4111.9|4114.7|4111.9|4113.8|4111|0
1605522820000|2020-11-16 10:33:40|4114.2|4111.4|4113.2|4110.4|4114.7|4111.9|4113.2|4110.4|19
1605522830000|2020-11-16 10:33:50|4112.8|4110|4113.7|4110.9|4113.7|4110.9|4112.8|4110|54
1605522840000|2020-11-16 10:34:00|4113.8|4111|4114.7|4111.9|4114.7|4111.9|4113.7|4110.9|11
1605522850000|2020-11-16 10:34:10|4114.2|4111.4|4113.8|4111|4114.7|4111.9|4113.8|4111|8
1605522860000|2020-11-16 10:34:20|4114.2|4111.4|4113.2|4110.4|4114.7|4111.9|4113.2|4110.4|7
1605522870000|2020-11-16 10:34:30|4112.8|4110|4114.2|4111.4|4114.7|4111.9|4112.8|4110|46
1605522880000|2020-11-16 10:34:40|4113.8|4111|4114.2|4111.4|4114.7|4111.9|4113.8|4111|4
1605522890000|2020-11-16 10:34:50|4114.7|4111.9|4114.7|4111.9|4114.8|4112|4114.7|4111.9|12
1605522900000|2020-11-16 10:35:00|4114.8|4112|4115.7|4112.9|4115.7|4112.9|4114.7|4111.9|6
1605522910000|2020-11-16 10:35:10|4116.2|4113.4|4116.7|4113.9|4117.7|4114.9|4116.2|4113.4|21
1605522920000|2020-11-16 10:35:20|||||||||3
1605522930000|2020-11-16 10:35:30|4116.8|4114|4116.7|4113.9|4117.7|4114.9|4116.7|4113.9|13
1605522940000|2020-11-16 10:35:40|4116.2|4113.4|4115.7|4112.9|4116.7|4113.9|4115.7|4112.9|22
1605522950000|2020-11-16 10:35:50|4114.7|4111.9|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|23
1605522960000|2020-11-16 10:36:00|4114.2|4111.4|4114.7|4111.9|4114.7|4111.9|4113.8|4111|31
1605522970000|2020-11-16 10:36:10|4114.2|4111.4|4114.7|4111.9|4114.7|4111.9|4113.7|4110.9|13
1605522980000|2020-11-16 10:36:20|4115.2|4112.4|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|0
1605522990000|2020-11-16 10:36:30|4114.8|4112|4114.2|4111.4|4114.8|4112|4113.7|4110.9|11
1605523000000|2020-11-16 10:36:40|4113.8|4111|4114.2|4111.4|4114.2|4111.4|4113.7|4110.9|24
1605523010000|2020-11-16 10:36:50|4113.8|4111|4113.8|4111|4114.2|4111.4|4113.7|4110.9|1
1605523020000|2020-11-16 10:37:00|4113.7|4110.9|4114.7|4111.9|4114.7|4111.9|4113.7|4110.9|2
1605523030000|2020-11-16 10:37:10|4115.7|4112.9|4115.2|4112.4|4115.7|4112.9|4114.8|4112|11
1605523040000|2020-11-16 10:37:20|4114.8|4112|4114.8|4112|4114.8|4112|4114.7|4111.9|13
1605523050000|2020-11-16 10:37:30|4115.2|4112.4|4115.2|4112.4|4115.2|4112.4|4114.2|4111.4|4
1605523060000|2020-11-16 10:37:40|4115.1|4112.3|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|6
1605523070000|2020-11-16 10:37:50|4114.8|4112|4114.7|4111.9|4115.7|4112.9|4114.2|4111.4|14
1605523080000|2020-11-16 10:38:00|4114.2|4111.4|4114.2|4111.4|4114.7|4111.9|4114.2|4111.4|0
1605523090000|2020-11-16 10:38:10|4114.7|4111.9|4114.2|4111.4|4114.7|4111.9|4114.2|4111.4|0
1605523100000|2020-11-16 10:38:20|4114.7|4111.9|4114.7|4111.9|4114.7|4111.9|4114.2|4111.4|0
1605523110000|2020-11-16 10:38:30|4114.8|4112|4116.2|4113.4|4116.2|4113.4|4114.8|4112|34
1605523120000|2020-11-16 10:38:40|4115.8|4113|4116.7|4113.9|4117.2|4114.4|4115.8|4113|6
1605523130000|2020-11-16 10:38:50|4116.2|4113.4|4116.2|4113.4|4116.7|4113.9|4116.2|4113.4|0
1605523140000|2020-11-16 10:39:00|4116.7|4113.9|4114.8|4112|4116.7|4113.9|4114.7|4111.9|6
1605523150000|2020-11-16 10:39:10|4114.7|4111.9|4115.2|4112.4|4115.2|4112.4|4114.7|4111.9|5
1605523160000|2020-11-16 10:39:20|4115.7|4112.9|4115.7|4112.9|4115.7|4112.9|4114.8|4112|0
1605523170000|2020-11-16 10:39:30|4115.2|4112.4|4114.7|4111.9|4115.7|4112.9|4114.7|4111.9|3
1605523180000|2020-11-16 10:39:40|4114.8|4112|4115.2|4112.4|4115.7|4112.9|4114.7|4111.9|0
1605523190000|2020-11-16 10:39:50|4114.7|4111.9|4116.7|4113.9|4116.7|4113.9|4114.7|4111.9|8
1605523200000|2020-11-16 10:40:00|4117.7|4114.9|4118.7|4115.9|4118.7|4115.9|4117.2|4114.4|17
1605523210000|2020-11-16 10:40:10|4119.2|4116.4|4119.7|4116.9|4119.7|4116.9|4119.2|4116.4|23
1605523220000|2020-11-16 10:40:20|4119.2|4116.4|4118.7|4115.9|4119.2|4116.4|4118.7|4115.9|15
1605523230000|2020-11-16 10:40:30|4119.2|4116.4|4118.7|4115.9|4119.2|4116.4|4118.7|4115.9|5
1605523240000|2020-11-16 10:40:40|4118.2|4115.4|4117.8|4115|4118.2|4115.4|4117.8|4115|12
1605523250000|2020-11-16 10:40:50|4117.7|4114.9|4118.7|4115.9|4118.7|4115.9|4117.7|4114.9|25
1605523260000|2020-11-16 10:41:00|4118.2|4115.4|4116.7|4113.9|4118.7|4115.9|4116.7|4113.9|16
1605523270000|2020-11-16 10:41:10|4116.6|4113.8|4115.7|4112.9|4116.6|4113.8|4115.7|4112.9|14
1605523280000|2020-11-16 10:41:20|4115.2|4112.4|4116.7|4113.9|4116.7|4113.9|4115.2|4112.4|7
1605523290000|2020-11-16 10:41:30|4116.2|4113.4|4116.2|4113.4|4116.2|4113.4|4115.7|4112.9|16
1605523300000|2020-11-16 10:41:40|4115.8|4113|4114.7|4111.9|4116.2|4113.4|4114.7|4111.9|8
1605523310000|2020-11-16 10:41:50|4114.8|4112|4115.2|4112.4|4115.7|4112.9|4114.8|4112|0
1605523320000|2020-11-16 10:42:00|4115.7|4112.9|4114.2|4111.4|4116.7|4113.9|4113.7|4110.9|47
1605523330000|2020-11-16 10:42:10|4114.7|4111.9|4114.7|4111.9|4115.2|4112.4|4114.2|4111.4|7
1605523340000|2020-11-16 10:42:20|4114.2|4111.4|4114.2|4111.4|4114.7|4111.9|4114.2|4111.4|15
1605523350000|2020-11-16 10:42:30|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|11
1605523360000|2020-11-16 10:42:40|||||||||1
1605523370000|2020-11-16 10:42:50|||||||||2
1605523380000|2020-11-16 10:43:00|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|21
1605523400000|2020-11-16 10:43:20|4114.2|4111.4|4113.8|4111|4114.2|4111.4|4113.7|4110.9|12
1605523410000|2020-11-16 10:43:30|4114.2|4111.4|4114.2|4111.4|4114.7|4111.9|4113.8|4111|16
1605523420000|2020-11-16 10:43:40|4113.7|4110.9|4114.7|4111.9|4114.7|4111.9|4113.7|4110.9|6
1605523430000|2020-11-16 10:43:50|4114.2|4111.4|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|9
1605523440000|2020-11-16 10:44:00|4113.8|4111|4114.2|4111.4|4114.7|4111.9|4113.8|4111|1
1605523450000|2020-11-16 10:44:10|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|13
1605523460000|2020-11-16 10:44:20|4113.8|4111|4114.2|4111.4|4114.7|4111.9|4113.8|4111|6
1605523470000|2020-11-16 10:44:30|4113.7|4110.9|4114.2|4111.4|4114.2|4111.4|4113.7|4110.9|1
1605523480000|2020-11-16 10:44:40|4114.7|4111.9|4114.7|4111.9|4114.7|4111.9|4113.7|4110.9|3
1605523490000|2020-11-16 10:44:50|4114.2|4111.4|4113.8|4111|4114.7|4111.9|4113.7|4110.9|0
1605523500000|2020-11-16 10:45:00|4113.7|4110.9|4112.7|4109.9|4114.7|4111.9|4111.7|4108.9|75
1605523510000|2020-11-16 10:45:10|4112.2|4109.4|4112.8|4110|4112.8|4110|4111.7|4108.9|25
1605523520000|2020-11-16 10:45:20|4112.7|4109.9|4114.2|4111.4|4114.7|4111.9|4112.7|4109.9|1
1605523530000|2020-11-16 10:45:30|4114.7|4111.9|4117.8|4115|4117.8|4115|4113.8|4111|23
1605523540000|2020-11-16 10:45:40|4117.7|4114.9|4117.2|4114.4|4118.2|4115.4|4116.8|4114|20
1605523550000|2020-11-16 10:45:50|4116.8|4114|4116.7|4113.9|4117.2|4114.4|4116.7|4113.9|11
1605523560000|2020-11-16 10:46:00|4116.8|4114|4116.2|4113.4|4117.2|4114.4|4116.2|4113.4|4
1605523570000|2020-11-16 10:46:10|4116.7|4113.9|4117.2|4114.4|4117.2|4114.4|4116.2|4113.4|1
1605523580000|2020-11-16 10:46:20|4117.7|4114.9|4116.2|4113.4|4117.7|4114.9|4116.2|4113.4|1
1605523590000|2020-11-16 10:46:30|4116.1|4113.3|4115.2|4112.4|4116.1|4113.3|4114.7|4111.9|5
1605523600000|2020-11-16 10:46:40|4114.7|4111.9|4114.2|4111.4|4115.2|4112.4|4114.2|4111.4|1
1605523610000|2020-11-16 10:46:50|4113.8|4111|4113.2|4110.4|4114.2|4111.4|4113.2|4110.4|4
1605523620000|2020-11-16 10:47:00|4112.7|4109.9|4111.7|4108.9|4112.7|4109.9|4110.8|4108|52
1605523630000|2020-11-16 10:47:10|4111.2|4108.4|4110.7|4107.9|4111.8|4109|4110.2|4107.4|28
1605523640000|2020-11-16 10:47:20|4109.7|4106.9|4107.7|4104.9|4109.7|4106.9|4107.2|4104.4|78
1605523650000|2020-11-16 10:47:30|4106.7|4103.9|4107.2|4104.4|4107.2|4104.4|4106.7|4103.9|38
1605523660000|2020-11-16 10:47:40|4107.7|4104.9|4107.7|4104.9|4107.7|4104.9|4107.7|4104.9|8
1605523670000|2020-11-16 10:47:50|4107.8|4105|4107.7|4104.9|4107.8|4105|4107.7|4104.9|9
1605523680000|2020-11-16 10:48:00|||||||||1
1605523690000|2020-11-16 10:48:10|4107.8|4105|4107.7|4104.9|4107.8|4105|4107.7|4104.9|5
1605523700000|2020-11-16 10:48:20|4108.8|4106|4109.7|4106.9|4109.7|4106.9|4108.7|4105.9|20
1605523710000|2020-11-16 10:48:30|4109.6|4106.8|4108.7|4105.9|4109.6|4106.8|4108.7|4105.9|6
1605523720000|2020-11-16 10:48:40|4108.2|4105.4|4108.7|4105.9|4108.7|4105.9|4108.2|4105.4|2
1605523730000|2020-11-16 10:48:50|4109.7|4106.9|4109.7|4106.9|4109.7|4106.9|4108.7|4105.9|9
1605523740000|2020-11-16 10:49:00|4108.7|4105.9|4108.7|4105.9|4108.7|4105.9|4108.2|4105.4|9
1605523750000|2020-11-16 10:49:10|4108.6|4105.8|4107.7|4104.9|4108.6|4105.8|4107.7|4104.9|4
1605523760000|2020-11-16 10:49:20|4108.7|4105.9|4107.7|4104.9|4108.7|4105.9|4107.7|4104.9|7
1605523770000|2020-11-16 10:49:30|4108.2|4105.4|4108.2|4105.4|4108.7|4105.9|4108.2|4105.4|7
1605523780000|2020-11-16 10:49:40|4108.7|4105.9|4108.7|4105.9|4108.7|4105.9|4108.7|4105.9|2
1605523790000|2020-11-16 10:49:50|||||||||1
1605523800000|2020-11-16 10:50:00|4109.6|4106.8|4108.7|4105.9|4109.6|4106.8|4108.7|4105.9|13
1605523810000|2020-11-16 10:50:10|4109.2|4106.4|4108.7|4105.9|4109.2|4106.4|4108.7|4105.9|7
1605523820000|2020-11-16 10:50:20|4108.2|4105.4|4108.7|4105.9|4109.1|4106.3|4107.7|4104.9|706
1605523830000|2020-11-16 10:50:30|4108.6|4105.8|4108.1|4105.3|4108.6|4105.8|4107.7|4104.9|3
1605523840000|2020-11-16 10:50:40|4107.7|4104.9|4107.7|4104.9|4107.7|4104.9|4107.6|4104.8|19
1605523850000|2020-11-16 10:50:50|4107.1|4104.3|4107.1|4104.3|4107.1|4104.3|4106.7|4103.9|8
1605523860000|2020-11-16 10:51:00|4106.7|4103.9|4106.1|4103.3|4106.7|4103.9|4105.6|4102.8|169
1605523870000|2020-11-16 10:51:10|4105.7|4102.9|4106.6|4103.8|4106.6|4103.8|4105.7|4102.9|27
1605523880000|2020-11-16 10:51:20|4106.1|4103.3|4105.1|4102.3|4106.7|4103.9|4105.1|4102.3|7
1605523890000|2020-11-16 10:51:30|4105.7|4102.9|4107.6|4104.8|4107.6|4104.8|4105.7|4102.9|44
1605523900000|2020-11-16 10:51:40|4107.1|4104.3|4105.7|4102.9|4107.1|4104.3|4105.7|4102.9|26
1605523910000|2020-11-16 10:51:50|4105.6|4102.8|4105.7|4102.9|4105.7|4102.9|4105.6|4102.8|11
1605523920000|2020-11-16 10:52:00|4105.6|4102.8|4105.6|4102.8|4105.7|4102.9|4105.6|4102.8|9
1605523930000|2020-11-16 10:52:10|4105.7|4102.9|4106.7|4103.9|4107.1|4104.3|4105.6|4102.8|11
1605523940000|2020-11-16 10:52:20|4106.6|4103.8|4105.7|4102.9|4106.7|4103.9|4105.7|4102.9|1
1605523950000|2020-11-16 10:52:30|4105.6|4102.8|4106.6|4103.8|4106.6|4103.8|4105.6|4102.8|10
1605523960000|2020-11-16 10:52:40|4106.7|4103.9|4107.1|4104.3|4107.1|4104.3|4105.7|4102.9|13
1605523970000|2020-11-16 10:52:50|4107.7|4104.9|4107.6|4104.8|4107.7|4104.9|4107.6|4104.8|33
1605523980000|2020-11-16 10:53:00|4107.7|4104.9|4107.1|4104.3|4107.7|4104.9|4107.1|4104.3|5
1605523990000|2020-11-16 10:53:10|4106.7|4103.9|4106.1|4103.3|4106.7|4103.9|4105.7|4102.9|14
1605524000000|2020-11-16 10:53:20|4105.7|4102.9|4106.1|4103.3|4106.1|4103.3|4105.6|4102.8|5
1605524010000|2020-11-16 10:53:30|4105.7|4102.9|4105.6|4102.8|4106.1|4103.3|4105.6|4102.8|4
1605524020000|2020-11-16 10:53:40|4106.1|4103.3|4104.6|4101.8|4106.1|4103.3|4104.6|4101.8|18
1605524030000|2020-11-16 10:53:50|4104.1|4101.3|4105.1|4102.3|4105.1|4102.3|4103.7|4100.9|15
1605524040000|2020-11-16 10:54:00|4104.7|4101.9|4105.1|4102.3|4105.1|4102.3|4104.1|4101.3|12
1605524050000|2020-11-16 10:54:10|4105.6|4102.8|4105.1|4102.3|4105.6|4102.8|4104.7|4101.9|1
1605524060000|2020-11-16 10:54:20|4104.7|4101.9|4105.7|4102.9|4106.1|4103.3|4104.7|4101.9|14
1605524070000|2020-11-16 10:54:30|4106.1|4103.3|4106.2|4103.4|4106.6|4103.8|4105.6|4102.8|12
1605524080000|2020-11-16 10:54:40|4105.7|4102.9|4106.2|4103.4|4106.2|4103.4|4105.7|4102.9|1
1605524090000|2020-11-16 10:54:50|4106.6|4103.8|4106.2|4103.4|4106.6|4103.8|4105.7|4102.9|4
1605524100000|2020-11-16 10:55:00|4105.7|4102.9|4106.6|4103.8|4106.7|4103.9|4105.7|4102.9|48
1605524110000|2020-11-16 10:55:10|||||||||2
1605524130000|2020-11-16 10:55:30|4106.7|4103.9|4106.6|4103.8|4107.2|4104.4|4106.6|4103.8|11
1605524150000|2020-11-16 10:55:50|||||||||1
1605524160000|2020-11-16 10:56:00|4106.7|4103.9|4106.6|4103.8|4106.7|4103.9|4106.6|4103.8|4
1605524170000|2020-11-16 10:56:10|4106.7|4103.9|4106.7|4103.9|4106.7|4103.9|4106.7|4103.9|3
1605524180000|2020-11-16 10:56:20|4107.2|4104.4|4106.7|4103.9|4107.2|4104.4|4106.6|4103.8|5
1605524190000|2020-11-16 10:56:30|4107.2|4104.4|4107.2|4104.4|4107.2|4104.4|4107.2|4104.4|1
1605524200000|2020-11-16 10:56:40|4107.6|4104.8|4107.2|4104.4|4107.6|4104.8|4106.7|4103.9|24
1605524210000|2020-11-16 10:56:50|4107.1|4104.3|4106.7|4103.9|4107.2|4104.4|4106.7|4103.9|4
1605524220000|2020-11-16 10:57:00|4107.2|4104.4|4107.1|4104.3|4107.2|4104.4|4107.1|4104.3|1
1605524230000|2020-11-16 10:57:10|4107.2|4104.4|4108.6|4105.8|4108.6|4105.8|4107.2|4104.4|9
1605524240000|2020-11-16 10:57:20|4108.7|4105.9|4108.6|4105.8|4108.7|4105.9|4108.2|4105.4|25
1605524250000|2020-11-16 10:57:30|4108.7|4105.9|4108.2|4105.4|4108.7|4105.9|4107.7|4104.9|13
1605524260000|2020-11-16 10:57:40|4108.7|4105.9|4108.7|4105.9|4109.6|4106.8|4108.7|4105.9|23
1605524270000|2020-11-16 10:57:50|4109.2|4106.4|4107.7|4104.9|4109.2|4106.4|4107.7|4104.9|15
1605524280000|2020-11-16 10:58:00|4108.2|4105.4|4108.2|4105.4|4108.2|4105.4|4107.6|4104.8|2
1605524290000|2020-11-16 10:58:10|4107.7|4104.9|4108.2|4105.4|4108.2|4105.4|4107.7|4104.9|1
1605524300000|2020-11-16 10:58:20|4107.7|4104.9|4106.7|4103.9|4107.7|4104.9|4106.7|4103.9|6
1605524310000|2020-11-16 10:58:30|4107.2|4104.4|4108.2|4105.4|4108.2|4105.4|4106.7|4103.9|13
1605524320000|2020-11-16 10:58:40|4108.6|4105.8|4108.2|4105.4|4108.6|4105.8|4108.2|4105.4|1
1605524330000|2020-11-16 10:58:50|4107.7|4104.9|4109.2|4106.4|4109.2|4106.4|4107.7|4104.9|2
1605524340000|2020-11-16 10:59:00|4108.7|4105.9|4108.7|4105.9|4109.2|4106.4|4108.7|4105.9|0
1605524350000|2020-11-16 10:59:10|4109.2|4106.4|4110.7|4107.9|4111.2|4108.4|4108.7|4105.9|45
1605524360000|2020-11-16 10:59:20|4112.6|4109.8|4115.2|4112.4|4115.2|4112.4|4111.7|4108.9|120
1605524370000|2020-11-16 10:59:30|4114.7|4111.9|4116.2|4113.4|4116.6|4113.8|4114.6|4111.8|45
1605524380000|2020-11-16 10:59:40|4117.2|4114.4|4119.6|4116.8|4119.7|4116.9|4117.2|4114.4|86
1605524390000|2020-11-16 10:59:50|4119.7|4116.9|4119.6|4116.8|4120.2|4117.4|4119.6|4116.8|35
1605524400000|2020-11-16 11:00:00|4119.7|4116.9|4120.6|4117.8|4121.6|4118.8|4119.6|4116.8|68
1605524410000|2020-11-16 11:00:10|4119.7|4116.9|4120.2|4117.4|4120.6|4117.8|4119.6|4116.8|24
1605524420000|2020-11-16 11:00:20|4120.1|4117.3|4119.6|4116.8|4120.1|4117.3|4118.6|4115.8|29
1605524430000|2020-11-16 11:00:30|4120.6|4117.8|4122.2|4119.4|4122.7|4119.9|4120.6|4117.8|111
1605524440000|2020-11-16 11:00:40|4122.7|4119.9|4122.2|4119.4|4123.2|4120.4|4122.2|4119.4|28
1605524450000|2020-11-16 11:00:50|4122.6|4119.8|4123.6|4120.8|4123.7|4120.9|4122.2|4119.4|32
1605524460000|2020-11-16 11:01:00|4123.7|4120.9|4125.2|4122.4|4125.6|4122.8|4123.2|4120.4|74
1605524470000|2020-11-16 11:01:10|4125.6|4122.8|4125.7|4122.9|4125.7|4122.9|4125.6|4122.8|31
1605524480000|2020-11-16 11:01:20|4125.6|4122.8|4127.6|4124.8|4127.6|4124.8|4125.6|4122.8|59
1605524490000|2020-11-16 11:01:30|4128.2|4125.4|4127.2|4124.4|4128.6|4125.8|4127.2|4124.4|29
1605524500000|2020-11-16 11:01:40|4127.6|4124.8|4128.6|4125.8|4128.7|4125.9|4127.6|4124.8|31
1605524510000|2020-11-16 11:01:50|4128.2|4125.4|4127.2|4124.4|4128.6|4125.8|4127.2|4124.4|22
1605524520000|2020-11-16 11:02:00|4127.6|4124.8|4127.7|4124.9|4128.6|4125.8|4127.2|4124.4|27
1605524530000|2020-11-16 11:02:10|4127.6|4124.8|4128.6|4125.8|4129.2|4126.4|4127.6|4124.8|23
1605524540000|2020-11-16 11:02:20|4128.7|4125.9|4129.2|4126.4|4129.2|4126.4|4128.6|4125.8|10
1605524550000|2020-11-16 11:02:30|4128.7|4125.9|4131.7|4128.9|4132.7|4129.9|4128.7|4125.9|186
1605524560000|2020-11-16 11:02:40|4130.8|4128|4131.7|4128.9|4131.7|4128.9|4130.7|4127.9|95
1605524570000|2020-11-16 11:02:50|4131.2|4128.4|4129.7|4126.9|4131.7|4128.9|4129.6|4126.8|47
1605524580000|2020-11-16 11:03:00|4130.2|4127.4|4129.7|4126.9|4131.6|4128.8|4129.7|4126.9|59
1605524590000|2020-11-16 11:03:10|4130.2|4127.4|4131.2|4128.4|4131.2|4128.4|4129.7|4126.9|24
1605524600000|2020-11-16 11:03:20|4131.7|4128.9|4131.2|4128.4|4131.7|4128.9|4131.2|4128.4|4
1605524610000|2020-11-16 11:03:30|4130.7|4127.9|4130.7|4127.9|4131.2|4128.4|4129.7|4126.9|16
1605524620000|2020-11-16 11:03:40|||||||||8
1605524630000|2020-11-16 11:03:50|4130.6|4127.8|4130.7|4127.9|4130.7|4127.9|4129.7|4126.9|12
1605524640000|2020-11-16 11:04:00|4130.2|4127.4|4129.7|4126.9|4130.2|4127.4|4129.2|4126.4|14
1605524650000|2020-11-16 11:04:10|4129.2|4126.4|4129.7|4126.9|4129.7|4126.9|4129.2|4126.4|23
1605524660000|2020-11-16 11:04:20|4129.6|4126.8|4129.7|4126.9|4129.7|4126.9|4128.7|4125.9|18
1605524670000|2020-11-16 11:04:30|4129.6|4126.8|4127.7|4124.9|4129.6|4126.8|4127.7|4124.9|16
1605524680000|2020-11-16 11:04:40|||||||||1
1605524690000|2020-11-16 11:04:50|4128.7|4125.9|4128.7|4125.9|4128.7|4125.9|4128.7|4125.9|3
1605524700000|2020-11-16 11:05:00|4128.2|4125.4|4129.2|4126.4|4129.7|4126.9|4128.2|4125.4|28
1605524710000|2020-11-16 11:05:10|4129.7|4126.9|4128.7|4125.9|4129.7|4126.9|4127.7|4124.9|10
1605524720000|2020-11-16 11:05:20|4128.2|4125.4|4127.7|4124.9|4128.2|4125.4|4127.7|4124.9|11
1605524730000|2020-11-16 11:05:30|4127.6|4124.8|4128.7|4125.9|4128.7|4125.9|4127.6|4124.8|51
1605524740000|2020-11-16 11:05:40|4128.2|4125.4|4128.7|4125.9|4128.7|4125.9|4127.7|4124.9|17
1605524750000|2020-11-16 11:05:50|4128.6|4125.8|4128.7|4125.9|4128.7|4125.9|4127.8|4125|7
1605524760000|2020-11-16 11:06:00|4128.6|4125.8|4128.2|4125.4|4128.7|4125.9|4127.7|4124.9|8
1605524770000|2020-11-16 11:06:10|4128.7|4125.9|4128.2|4125.4|4128.7|4125.9|4127.7|4124.9|13
1605524780000|2020-11-16 11:06:20|4127.7|4124.9|4125.7|4122.9|4128.2|4125.4|4125.7|4122.9|19
1605524800000|2020-11-16 11:06:40|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|4126.2|4123.4|16
1605524810000|2020-11-16 11:06:50|4127.6|4124.8|4126.7|4123.9|4127.7|4124.9|4126.7|4123.9|30
1605524820000|2020-11-16 11:07:00|4127.2|4124.4|4127.2|4124.4|4127.7|4124.9|4126.7|4123.9|21
1605524830000|2020-11-16 11:07:10|4126.7|4123.9|4125.7|4122.9|4126.7|4123.9|4125.7|4122.9|8
1605524850000|2020-11-16 11:07:30|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|13
1605524870000|2020-11-16 11:07:50|4126.8|4124|4127.7|4124.9|4127.7|4124.9|4126.8|4124|22
1605524880000|2020-11-16 11:08:00|4128.6|4125.8|4127.7|4124.9|4128.7|4125.9|4127.7|4124.9|15
1605524890000|2020-11-16 11:08:10|4127.2|4124.4|4127.7|4124.9|4128.2|4125.4|4127.2|4124.4|8
1605524900000|2020-11-16 11:08:20|4128.6|4125.8|4127.7|4124.9|4128.6|4125.8|4127.7|4124.9|18
1605524910000|2020-11-16 11:08:30|||||||||3
1605524920000|2020-11-16 11:08:40|||||||||2
1605524930000|2020-11-16 11:08:50|4127.6|4124.8|4126.7|4123.9|4127.7|4124.9|4126.7|4123.9|11
1605524940000|2020-11-16 11:09:00|4127.2|4124.4|4126.7|4123.9|4127.2|4124.4|4126.7|4123.9|1
1605524950000|2020-11-16 11:09:10|4126.2|4123.4|4125.7|4122.9|4126.7|4123.9|4125.7|4122.9|9
1605524960000|2020-11-16 11:09:20|4125.2|4122.4|4125.7|4122.9|4125.7|4122.9|4125.2|4122.4|12
1605524970000|2020-11-16 11:09:30|||||||||20
1605524990000|2020-11-16 11:09:50|4125.8|4123|4125.7|4122.9|4125.8|4123|4125.7|4122.9|5
1605525000000|2020-11-16 11:10:00|4126.2|4123.4|4126.7|4123.9|4127.7|4124.9|4126.2|4123.4|12
1605525010000|2020-11-16 11:10:10|4127.7|4124.9|4127.2|4124.4|4127.7|4124.9|4127.2|4124.4|6
1605525020000|2020-11-16 11:10:20|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|1
1605525040000|2020-11-16 11:10:40|||||||||1
1605525060000|2020-11-16 11:11:00|4127.2|4124.4|4127.2|4124.4|4127.7|4124.9|4127.2|4124.4|8
1605525070000|2020-11-16 11:11:10|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|4125.7|4122.9|14
1605525080000|2020-11-16 11:11:20|4126.2|4123.4|4126.7|4123.9|4126.7|4123.9|4125.7|4122.9|17
1605525090000|2020-11-16 11:11:30|4126.2|4123.4|4126.7|4123.9|4126.7|4123.9|4125.7|4122.9|3
1605525110000|2020-11-16 11:11:50|4126.6|4123.8|4126.7|4123.9|4126.7|4123.9|4126.2|4123.4|9
1605525120000|2020-11-16 11:12:00|4126.8|4124|4126.8|4124|4127.7|4124.9|4126.8|4124|1017
1605525130000|2020-11-16 11:12:10|4126.7|4123.9|4125.7|4122.9|4126.8|4124|4125.7|4122.9|34
1605525140000|2020-11-16 11:12:20|4125.8|4123|4125.8|4123|4125.8|4123|4125.8|4123|8
1605525150000|2020-11-16 11:12:30|4125.7|4122.9|4125.8|4123|4125.8|4123|4125.2|4122.4|15
1605525160000|2020-11-16 11:12:40|4126.2|4123.4|4126.2|4123.4|4126.2|4123.4|4125.7|4122.9|5
1605525170000|2020-11-16 11:12:50|4125.8|4123|4126.2|4123.4|4126.7|4123.9|4125.8|4123|4
1605525180000|2020-11-16 11:13:00|||||||||1
1605525190000|2020-11-16 11:13:10|4125.8|4123|4126.2|4123.4|4126.2|4123.4|4125.8|4123|18
1605525200000|2020-11-16 11:13:20|4126.7|4123.9|4126.2|4123.4|4127.7|4124.9|4126.2|4123.4|47
1605525210000|2020-11-16 11:13:30|4126.7|4123.9|4126.2|4123.4|4126.8|4124|4126.2|4123.4|5
1605525220000|2020-11-16 11:13:40|4126.7|4123.9|4127.2|4124.4|4127.2|4124.4|4126.2|4123.4|7
1605525230000|2020-11-16 11:13:50|4126.8|4124|4127.2|4124.4|4127.7|4124.9|4126.7|4123.9|1
1605525240000|2020-11-16 11:14:00|4127.7|4124.9|4127.2|4124.4|4127.7|4124.9|4127.2|4124.4|16
1605525250000|2020-11-16 11:14:10|4126.8|4124|4126.7|4123.9|4126.8|4124|4126.7|4123.9|5
1605525260000|2020-11-16 11:14:20|4126.8|4124|4127.7|4124.9|4127.7|4124.9|4126.8|4124|7
1605525270000|2020-11-16 11:14:30|4127.2|4124.4|4127.8|4125|4127.8|4125|4127.2|4124.4|2
1605525280000|2020-11-16 11:14:40|4128.7|4125.9|4129.7|4126.9|4129.7|4126.9|4128.7|4125.9|10
1605525290000|2020-11-16 11:14:50|4129.8|4127|4129.7|4126.9|4129.8|4127|4129.2|4126.4|22
1605525300000|2020-11-16 11:15:00|4129.2|4126.4|4127.2|4124.4|4129.2|4126.4|4126.8|4124|44
1605525310000|2020-11-16 11:15:10|4127.7|4124.9|4127.7|4124.9|4127.7|4124.9|4127.2|4124.4|3
1605525320000|2020-11-16 11:15:20|4127.8|4125|4128.2|4125.4|4128.2|4125.4|4127.8|4125|9
1605525330000|2020-11-16 11:15:30|4127.8|4125|4126.8|4124|4127.8|4125|4126.8|4124|17
1605525340000|2020-11-16 11:15:40|4126.7|4123.9|4126.8|4124|4126.8|4124|4126.7|4123.9|23
1605525350000|2020-11-16 11:15:50|4126.7|4123.9|4126.2|4123.4|4126.8|4124|4125.8|4123|26
1605525360000|2020-11-16 11:16:00|4125.8|4123|4125.8|4123|4126.2|4123.4|4125.7|4122.9|13
1605525370000|2020-11-16 11:16:10|4125.7|4122.9|4125.7|4122.9|4125.8|4123|4125.7|4122.9|6
1605525380000|2020-11-16 11:16:20|4125.2|4122.4|4125.2|4122.4|4125.7|4122.9|4125.2|4122.4|0
1605525390000|2020-11-16 11:16:30|4125.7|4122.9|4126.7|4123.9|4126.7|4123.9|4125.7|4122.9|10
1605525400000|2020-11-16 11:16:40|4126.2|4123.4|4126.7|4123.9|4126.7|4123.9|4125.7|4122.9|5
1605525410000|2020-11-16 11:16:50|4126.2|4123.4|4127.7|4124.9|4128.2|4125.4|4126.2|4123.4|11
1605525420000|2020-11-16 11:17:00|4127.2|4124.4|4126.7|4123.9|4127.7|4124.9|4126.7|4123.9|1
1605525430000|2020-11-16 11:17:10|4125.8|4123|4126.7|4123.9|4126.8|4124|4125.8|4123|3
1605525450000|2020-11-16 11:17:30|4125.8|4123|4126.7|4123.9|4126.7|4123.9|4125.8|4123|1
1605525460000|2020-11-16 11:17:40|4126.8|4124|4126.2|4123.4|4126.8|4124|4125.8|4123|4
1605525470000|2020-11-16 11:17:50|4125.8|4123|4126.7|4123.9|4126.7|4123.9|4125.8|4123|1
1605525480000|2020-11-16 11:18:00|4126.8|4124|4126.8|4124|4127.2|4124.4|4126.7|4123.9|5
1605525490000|2020-11-16 11:18:10|4127.2|4124.4|4127.2|4124.4|4127.2|4124.4|4127.2|4124.4|0
1605525500000|2020-11-16 11:18:20|4126.8|4124|4126.2|4123.4|4126.8|4124|4125.8|4123|3
1605525510000|2020-11-16 11:18:30|4126.7|4123.9|4126.2|4123.4|4126.7|4123.9|4126.2|4123.4|3
1605525520000|2020-11-16 11:18:40|4126.7|4123.9|4126.7|4123.9|4126.7|4123.9|4126.2|4123.4|2
1605525530000|2020-11-16 11:18:50|4125.8|4123|4126.2|4123.4|4126.2|4123.4|4125.7|4122.9|18
1605525540000|2020-11-16 11:19:00|4125.8|4123|4125.7|4122.9|4125.8|4123|4125.7|4122.9|0
1605525550000|2020-11-16 11:19:10|4124.8|4122|4125.2|4122.4|4125.2|4122.4|4124.7|4121.9|15
1605525560000|2020-11-16 11:19:20|4125.7|4122.9|4125.2|4122.4|4125.7|4122.9|4125.2|4122.4|2
1605525570000|2020-11-16 11:19:30|4125.7|4122.9|4124.7|4121.9|4125.7|4122.9|4123.7|4120.9|165
1605525580000|2020-11-16 11:19:40|4124.2|4121.4|4123.8|4121|4124.2|4121.4|4123.7|4120.9|8
1605525590000|2020-11-16 11:19:50|4123.7|4120.9|4123.8|4121|4123.8|4121|4123.7|4120.9|9
1605525600000|2020-11-16 11:20:00|4124.7|4121.9|4123.8|4121|4124.7|4121.9|4123.8|4121|1
1605525610000|2020-11-16 11:20:10|4124.2|4121.4|4124.7|4121.9|4124.7|4121.9|4123.8|4121|3
1605525620000|2020-11-16 11:20:20|4124.2|4121.4|4123.8|4121|4124.2|4121.4|4123.8|4121|3
1605525630000|2020-11-16 11:20:30|4123.7|4120.9|4125.7|4122.9|4125.7|4122.9|4123.7|4120.9|41
1605525640000|2020-11-16 11:20:40|4125.8|4123|4126.7|4123.9|4126.7|4123.9|4125.7|4122.9|11
1605525650000|2020-11-16 11:20:50|4126.2|4123.4|4126.7|4123.9|4126.7|4123.9|4126.2|4123.4|3
1605525660000|2020-11-16 11:21:00|4126.8|4124|4126.7|4123.9|4126.8|4124|4126.7|4123.9|13
1605525670000|2020-11-16 11:21:10|||||||||1
1605525680000|2020-11-16 11:21:20|4127.2|4124.4|4127.7|4124.9|4127.7|4124.9|4127.2|4124.4|5
1605525690000|2020-11-16 11:21:30|4127.8|4125|4127.2|4124.4|4127.8|4125|4127.2|4124.4|14
1605525700000|2020-11-16 11:21:40|4127.7|4124.9|4128.7|4125.9|4128.7|4125.9|4127.2|4124.4|36
1605525710000|2020-11-16 11:21:50|4128.8|4126|4128.7|4125.9|4128.8|4126|4128.2|4125.4|3
1605525720000|2020-11-16 11:22:00|4128.2|4125.4|4128.7|4125.9|4128.7|4125.9|4128.2|4125.4|1
1605525730000|2020-11-16 11:22:10|4128.8|4126|4130.2|4127.4|4130.2|4127.4|4128.8|4126|49
1605525740000|2020-11-16 11:22:20|4130.7|4127.9|4131.8|4129|4132.7|4129.9|4129.8|4127|77
1605525750000|2020-11-16 11:22:30|4131.7|4128.9|4131.2|4128.4|4131.7|4128.9|4131.2|4128.4|8
1605525760000|2020-11-16 11:22:40|4131.7|4128.9|4131.7|4128.9|4132.2|4129.4|4131.2|4128.4|37
1605525770000|2020-11-16 11:22:50|4132.2|4129.4|4132.7|4129.9|4132.7|4129.9|4131.7|4128.9|18
1605525780000|2020-11-16 11:23:00|4133.2|4130.4|4133.7|4130.9|4133.7|4130.9|4133.2|4130.4|19
1605525790000|2020-11-16 11:23:10|4132.7|4129.9|4132.2|4129.4|4132.7|4129.9|4132.2|4129.4|11
1605525800000|2020-11-16 11:23:20|4131.7|4128.9|4131.7|4128.9|4132.2|4129.4|4131.7|4128.9|16
1605525810000|2020-11-16 11:23:30|4132.2|4129.4|4131.7|4128.9|4132.7|4129.9|4131.7|4128.9|10
1605525820000|2020-11-16 11:23:40|4131.8|4129|4132.7|4129.9|4132.7|4129.9|4131.8|4129|4
1605525830000|2020-11-16 11:23:50|4132.2|4129.4|4132.7|4129.9|4132.7|4129.9|4131.7|4128.9|3
1605525840000|2020-11-16 11:24:00|4133.2|4130.4|4133.7|4130.9|4133.7|4130.9|4132.7|4129.9|7
1605525850000|2020-11-16 11:24:10|4133.2|4130.4|4132.7|4129.9|4133.7|4130.9|4132.7|4129.9|6
1605525870000|2020-11-16 11:24:30|4132.2|4129.4|4131.7|4128.9|4132.2|4129.4|4131.7|4128.9|2
1605525880000|2020-11-16 11:24:40|4132.2|4129.4|4130.8|4128|4132.2|4129.4|4130.8|4128|4
1605525890000|2020-11-16 11:24:50|4130.7|4127.9|4130.7|4127.9|4130.7|4127.9|4130.2|4127.4|4
1605525900000|2020-11-16 11:25:00|4130.3|4127.5|4130.3|4127.5|4130.7|4127.9|4130.3|4127.5|3
1605525910000|2020-11-16 11:25:10|4130.7|4127.9|4130.7|4127.9|4130.7|4127.9|4130.3|4127.5|1
1605525920000|2020-11-16 11:25:20|4130.3|4127.5|4130.7|4127.9|4130.7|4127.9|4130.2|4127.4|8
1605525930000|2020-11-16 11:25:30|4131.7|4128.9|4131.7|4128.9|4131.7|4128.9|4130.7|4127.9|14
1605525940000|2020-11-16 11:25:40|4131.3|4128.5|4130.7|4127.9|4131.3|4128.5|4130.7|4127.9|1
1605525950000|2020-11-16 11:25:50|4130.8|4128|4131.7|4128.9|4131.7|4128.9|4130.8|4128|9
1605525960000|2020-11-16 11:26:00|4130.8|4128|4131.7|4128.9|4131.7|4128.9|4130.8|4128|5
1605525980000|2020-11-16 11:26:20|4130.7|4127.9|4131.7|4128.9|4131.7|4128.9|4130.7|4127.9|26
1605525990000|2020-11-16 11:26:30|4131.3|4128.5|4131.2|4128.4|4131.3|4128.5|4130.7|4127.9|3
1605526000000|2020-11-16 11:26:40|4130.7|4127.9|4129.7|4126.9|4131.2|4128.4|4129.7|4126.9|5
1605526010000|2020-11-16 11:26:50|4130.2|4127.4|4130.3|4127.5|4130.3|4127.5|4129.7|4126.9|7
1605526020000|2020-11-16 11:27:00|4130.7|4127.9|4130.7|4127.9|4130.7|4127.9|4130.7|4127.9|0
1605526030000|2020-11-16 11:27:10|4130.2|4127.4|4130.2|4127.4|4130.2|4127.4|4129.7|4126.9|4
1605526040000|2020-11-16 11:27:20|4130.3|4127.5|4130.7|4127.9|4130.7|4127.9|4130.2|4127.4|1
1605526050000|2020-11-16 11:27:30|4131.2|4128.4|4130.7|4127.9|4131.7|4128.9|4130.7|4127.9|21
1605526060000|2020-11-16 11:27:40|4129.7|4126.9|4130.7|4127.9|4130.7|4127.9|4129.7|4126.9|5
1605526070000|2020-11-16 11:27:50|4130.3|4127.5|4130.7|4127.9|4130.7|4127.9|4130.3|4127.5|4
1605526080000|2020-11-16 11:28:00|4130.3|4127.5|4130.3|4127.5|4130.7|4127.9|4130.2|4127.4|1
1605526090000|2020-11-16 11:28:10|4130.7|4127.9|4130.2|4127.4|4130.7|4127.9|4129.7|4126.9|3
1605526100000|2020-11-16 11:28:20|4129.7|4126.9|4129.7|4126.9|4129.8|4127|4129.7|4126.9|1
1605526110000|2020-11-16 11:28:30|||||||||19
1605526130000|2020-11-16 11:28:50|4129.6|4126.8|4129.7|4126.9|4129.7|4126.9|4128.8|4126|13
1605526140000|2020-11-16 11:29:00|4129.3|4126.5|4129.7|4126.9|4129.7|4126.9|4128.8|4126|5
1605526150000|2020-11-16 11:29:10|4129.3|4126.5|4128.7|4125.9|4129.7|4126.9|4128.7|4125.9|3
1605526160000|2020-11-16 11:29:20|4128.3|4125.5|4127.7|4124.9|4128.7|4125.9|4127.7|4124.9|45
1605526170000|2020-11-16 11:29:30|4127.8|4125|4127.7|4124.9|4128.7|4125.9|4127.3|4124.5|8
1605526180000|2020-11-16 11:29:40|4127.8|4125|4128.7|4125.9|4128.8|4126|4127.7|4124.9|9
1605526190000|2020-11-16 11:29:50|4128.3|4125.5|4128.7|4125.9|4128.7|4125.9|4127.7|4124.9|6
1605526200000|2020-11-16 11:30:00|4127.8|4125|4128.7|4125.9|4128.7|4125.9|4127.8|4125|1
1605526210000|2020-11-16 11:30:10|4128.3|4125.5|4128.3|4125.5|4128.3|4125.5|4127.8|4125|6
1605526220000|2020-11-16 11:30:20|4128.7|4125.9|4128.7|4125.9|4128.8|4126|4128.7|4125.9|9
1605526230000|2020-11-16 11:30:30|4128.8|4126|4128.8|4126|4128.8|4126|4128.7|4125.9|17
1605526240000|2020-11-16 11:30:40|||||||||1
1605526250000|2020-11-16 11:30:50|4128.3|4125.5|4126.8|4124|4128.3|4125.5|4126.8|4124|35
1605526260000|2020-11-16 11:31:00|4126.3|4123.5|4126.8|4124|4126.8|4124|4125.8|4123|34
1605526270000|2020-11-16 11:31:10|4126.7|4123.9|4125.8|4123|4126.7|4123.9|4125.7|4122.9|14
1605526280000|2020-11-16 11:31:20|4126.3|4123.5|4126.3|4123.5|4126.3|4123.5|4125.8|4123|2
1605526290000|2020-11-16 11:31:30|4126.7|4123.9|4126.8|4124|4126.8|4124|4126.3|4123.5|2
1605526300000|2020-11-16 11:31:40|4126.7|4123.9|4126.8|4124|4126.8|4124|4126.7|4123.9|4
1605526310000|2020-11-16 11:31:50|4126.7|4123.9|4125.7|4122.9|4126.8|4124|4125.7|4122.9|13
1605526320000|2020-11-16 11:32:00|4125.8|4123|4126.3|4123.5|4126.3|4123.5|4125.7|4122.9|20
1605526330000|2020-11-16 11:32:10|4125.8|4123|4124.8|4122|4125.8|4123|4124.7|4121.9|26
1605526340000|2020-11-16 11:32:20|4124.7|4121.9|4124.7|4121.9|4124.7|4121.9|4124.7|4121.9|4
1605526350000|2020-11-16 11:32:30|4124.8|4122|4124.8|4122|4124.8|4122|4124.7|4121.9|5
1605526360000|2020-11-16 11:32:40|4125.3|4122.5|4126.3|4123.5|4126.3|4123.5|4125.3|4122.5|2
1605526370000|2020-11-16 11:32:50|4125.8|4123|4125.8|4123|4125.8|4123|4125.8|4123|3
1605526380000|2020-11-16 11:33:00|4126.3|4123.5|4126.3|4123.5|4126.7|4123.9|4125.8|4123|3
1605526390000|2020-11-16 11:33:10|4125.8|4123|4125.8|4123|4126.3|4123.5|4125.8|4123|6
1605526400000|2020-11-16 11:33:20|4125.7|4122.9|4125.3|4122.5|4125.8|4123|4124.8|4122|0
1605526410000|2020-11-16 11:33:30|4125.7|4122.9|4125.8|4123|4125.8|4123|4125.3|4122.5|4
1605526420000|2020-11-16 11:33:40|4125.7|4122.9|4125.7|4122.9|4126.3|4123.5|4125.7|4122.9|11
1605526430000|2020-11-16 11:33:50|4125.3|4122.5|4125.3|4122.5|4125.7|4122.9|4124.8|4122|0
1605526440000|2020-11-16 11:34:00|4125.7|4122.9|4124.8|4122|4125.7|4122.9|4124.7|4121.9|20
1605526450000|2020-11-16 11:34:10|4124.7|4121.9|4124.8|4122|4125.7|4122.9|4124.7|4121.9|5
1605526460000|2020-11-16 11:34:20|4125.3|4122.5|4125.3|4122.5|4125.7|4122.9|4124.8|4122|2
1605526470000|2020-11-16 11:34:30|4124.8|4122|4125.2|4122.4|4125.2|4122.4|4124.7|4121.9|3
1605526480000|2020-11-16 11:34:40|4124.7|4121.9|4124.7|4121.9|4125.2|4122.4|4124.7|4121.9|0
1605526500000|2020-11-16 11:35:00|4124.8|4122|4124.8|4122|4124.8|4122|4124.7|4121.9|46
1605526510000|2020-11-16 11:35:10|||||||||9
1605526520000|2020-11-16 11:35:20|4125.7|4122.9|4125.8|4123|4125.8|4123|4125.7|4122.9|20
1605526530000|2020-11-16 11:35:30|4125.7|4122.9|4125.7|4122.9|4125.7|4122.9|4124.8|4122|4
1605526540000|2020-11-16 11:35:40|4125.3|4122.5|4125.7|4122.9|4125.7|4122.9|4125.3|4122.5|0
1605526550000|2020-11-16 11:35:50|4125.3|4122.5|4125.3|4122.5|4125.7|4122.9|4125.3|4122.5|0
1605526560000|2020-11-16 11:36:00|4125.7|4122.9|4125.3|4122.5|4125.7|4122.9|4125.3|4122.5|1
1605526570000|2020-11-16 11:36:10|4124.8|4122|4125.7|4122.9|4125.7|4122.9|4124.8|4122|0
1605526580000|2020-11-16 11:36:20|4125.3|4122.5|4125.3|4122.5|4125.7|4122.9|4125.3|4122.5|6
1605526590000|2020-11-16 11:36:30|4125.7|4122.9|4125.7|4122.9|4125.7|4122.9|4125.7|4122.9|1
1605526610000|2020-11-16 11:36:50|4125.3|4122.5|4125.7|4122.9|4125.7|4122.9|4125.3|4122.5|1
1605526620000|2020-11-16 11:37:00|4125.3|4122.5|4125.3|4122.5|4125.7|4122.9|4125.3|4122.5|0
1605526630000|2020-11-16 11:37:10|4125.7|4122.9|4125.8|4123|4125.8|4123|4125.7|4122.9|13
1605526640000|2020-11-16 11:37:20|||||||||1
1605526650000|2020-11-16 11:37:30|4125.7|4122.9|4126.3|4123.5|4126.7|4123.9|4125.7|4122.9|12
1605526660000|2020-11-16 11:37:40|4126.7|4123.9|4126.3|4123.5|4126.7|4123.9|4126.3|4123.5|3
1605526670000|2020-11-16 11:37:50|4125.8|4123|4126.3|4123.5|4126.7|4123.9|4125.8|4123|3
1605526680000|2020-11-16 11:38:00|4126.7|4123.9|4126.3|4123.5|4126.7|4123.9|4126.3|4123.5|0
1605526690000|2020-11-16 11:38:10|4126.7|4123.9|4127.8|4125|4128.7|4125.9|4126.7|4123.9|37
1605526700000|2020-11-16 11:38:20|4128.3|4125.5|4127.8|4125|4128.3|4125.5|4127.8|4125|0
1605526720000|2020-11-16 11:38:40|4128.7|4125.9|4127.8|4125|4128.7|4125.9|4127.8|4125|1
1605526730000|2020-11-16 11:38:50|4128.3|4125.5|4127.8|4125|4128.3|4125.5|4127.8|4125|2
1605526740000|2020-11-16 11:39:00|4128.3|4125.5|4128.3|4125.5|4128.3|4125.5|4128.3|4125.5|1
1605526750000|2020-11-16 11:39:10|4127.8|4125|4129.3|4126.5|4129.3|4126.5|4127.7|4124.9|19
1605526760000|2020-11-16 11:39:20|4128.8|4126|4129.3|4126.5|4129.3|4126.5|4128.8|4126|9
1605526770000|2020-11-16 11:39:30|4128.8|4126|4128.3|4125.5|4128.8|4126|4128.3|4125.5|5
1605526780000|2020-11-16 11:39:40|4128.7|4125.9|4129.8|4127|4129.8|4127|4128.7|4125.9|16
1605526790000|2020-11-16 11:39:50|4130.3|4127.5|4131.3|4128.5|4131.7|4128.9|4129.7|4126.9|19
1605526800000|2020-11-16 11:40:00|4131.7|4128.9|4131.7|4128.9|4132.3|4129.5|4131.7|4128.9|10
1605526810000|2020-11-16 11:40:10|4131.8|4129|4130.3|4127.5|4131.8|4129|4129.8|4127|11
1605526820000|2020-11-16 11:40:20|4129.8|4127|4130.3|4127.5|4130.3|4127.5|4129.8|4127|1
1605526830000|2020-11-16 11:40:30|4129.8|4127|4129.8|4127|4130.3|4127.5|4129.8|4127|10
1605526840000|2020-11-16 11:40:40|4130.3|4127.5|4129.7|4126.9|4130.3|4127.5|4129.7|4126.9|0
1605526850000|2020-11-16 11:40:50|4129.8|4127|4130.7|4127.9|4130.7|4127.9|4129.8|4127|3
1605526860000|2020-11-16 11:41:00|4130.3|4127.5|4130.3|4127.5|4130.3|4127.5|4129.8|4127|12
1605526870000|2020-11-16 11:41:10|4130.2|4127.4|4128.8|4126|4130.2|4127.4|4128.7|4125.9|13
1605526880000|2020-11-16 11:41:20|4129.3|4126.5|4128.8|4126|4129.3|4126.5|4128.8|4126|4
1605526890000|2020-11-16 11:41:30|4129.3|4126.5|4129.3|4126.5|4129.3|4126.5|4128.8|4126|2
1605526900000|2020-11-16 11:41:40|4128.8|4126|4128.8|4126|4128.8|4126|4128.3|4125.5|13
1605526910000|2020-11-16 11:41:50|4128.7|4125.9|4128.7|4125.9|4128.8|4126|4128.7|4125.9|7
1605526920000|2020-11-16 11:42:00|4128.3|4125.5|4128.3|4125.5|4128.7|4125.9|4127.7|4124.9|9
1605526930000|2020-11-16 11:42:10|4127.8|4125|4128.7|4125.9|4128.8|4126|4127.8|4125|9
1605526940000|2020-11-16 11:42:20|4128.3|4125.5|4128.8|4126|4129.3|4126.5|4128.3|4125.5|3
1605526950000|2020-11-16 11:42:30|4129.3|4126.5|4129.3|4126.5|4129.3|4126.5|4128.8|4126|2
1605526960000|2020-11-16 11:42:40|4128.8|4126|4128.3|4125.5|4128.8|4126|4127.8|4125|16
1605526970000|2020-11-16 11:42:50|4128.7|4125.9|4128.7|4125.9|4129.7|4126.9|4128.7|4125.9|7
1605526980000|2020-11-16 11:43:00|4128.3|4125.5|4128.7|4125.9|4128.7|4125.9|4128.3|4125.5|1
1605526990000|2020-11-16 11:43:10|4128.3|4125.5|4128.7|4125.9|4128.7|4125.9|4128.3|4125.5|0
1605527000000|2020-11-16 11:43:20|4128.3|4125.5|4128.8|4126|4129.3|4126.5|4128.3|4125.5|4
1605527010000|2020-11-16 11:43:30|4129.3|4126.5|4129.3|4126.5|4129.3|4126.5|4128.8|4126|0
1605527020000|2020-11-16 11:43:40|4128.8|4126|4130.3|4127.5|4130.7|4127.9|4128.8|4126|10
1605527030000|2020-11-16 11:43:50|4129.8|4127|4129.8|4127|4130.3|4127.5|4129.7|4126.9|2
1605527040000|2020-11-16 11:44:00|4129.7|4126.9|4129.7|4126.9|4129.8|4127|4129.3|4126.5|6
1605527050000|2020-11-16 11:44:10|4129.8|4127|4129.7|4126.9|4130.3|4127.5|4129.3|4126.5|9
1605527060000|2020-11-16 11:44:20|4129.3|4126.5|4129.3|4126.5|4129.3|4126.5|4129.3|4126.5|0
1605527070000|2020-11-16 11:44:30|4129.7|4126.9|4129.7|4126.9|4130.3|4127.5|4129.3|4126.5|2
1605527080000|2020-11-16 11:44:40|4129.3|4126.5|4129.3|4126.5|4129.7|4126.9|4128.7|4125.9|40
1605527090000|2020-11-16 11:44:50|4129.7|4126.9|4129.3|4126.5|4129.7|4126.9|4129.3|4126.5|3
1605527100000|2020-11-16 11:45:00|4129.8|4127|4129.7|4126.9|4130.3|4127.5|4129.3|4126.5|19
1605527110000|2020-11-16 11:45:10|4129.3|4126.5|4128.8|4126|4129.7|4126.9|4128.8|4126|2
1605527120000|2020-11-16 11:45:20|4129.7|4126.9|4129.8|4127|4129.8|4127|4129.3|4126.5|13
1605527130000|2020-11-16 11:45:30|4129.7|4126.9|4129.3|4126.5|4129.8|4127|4129.3|4126.5|14
1605527140000|2020-11-16 11:45:40|4129.7|4126.9|4129.3|4126.5|4129.7|4126.9|4129.3|4126.5|5
1605527150000|2020-11-16 11:45:50|4129.7|4126.9|4129.8|4127|4129.8|4127|4129.7|4126.9|34
1605527160000|2020-11-16 11:46:00|||||||||4
1605527170000|2020-11-16 11:46:10|4130.7|4127.9|4129.8|4127|4131.7|4128.9|4129.8|4127|18
1605527190000|2020-11-16 11:46:30|4129.7|4126.9|4129.3|4126.5|4129.7|4126.9|4128.8|4126|6
1605527200000|2020-11-16 11:46:40|4129.7|4126.9|4128.8|4126|4129.7|4126.9|4128.8|4126|1
1605527220000|2020-11-16 11:47:00|||||||||24
1605527230000|2020-11-16 11:47:10|4128.7|4125.9|4128.8|4126|4129.3|4126.5|4128.7|4125.9|21
1605527240000|2020-11-16 11:47:20|4128.7|4125.9|4128.3|4125.5|4128.7|4125.9|4127.8|4125|7
1605527250000|2020-11-16 11:47:30|4128.7|4125.9|4128.3|4125.5|4128.7|4125.9|4127.8|4125|0
1605527260000|2020-11-16 11:47:40|4128.8|4126|4128.7|4125.9|4128.8|4126|4128.3|4125.5|14
1605527270000|2020-11-16 11:47:50|4128.3|4125.5|4128.7|4125.9|4128.8|4126|4128.3|4125.5|28
1605527290000|2020-11-16 11:48:10|4128.8|4126|4128.8|4126|4129.8|4127|4128.8|4126|10
1605527300000|2020-11-16 11:48:20|4128.7|4125.9|4128.7|4125.9|4128.7|4125.9|4128.3|4125.5|2
1605527310000|2020-11-16 11:48:30|4128.3|4125.5|4128.3|4125.5|4128.3|4125.5|4128.3|4125.5|0
1605527320000|2020-11-16 11:48:40|4128.7|4125.9|4128.3|4125.5|4128.7|4125.9|4128.3|4125.5|1
1605527330000|2020-11-16 11:48:50|4128.7|4125.9|4128.8|4126|4129.7|4126.9|4128.7|4125.9|4
1605527340000|2020-11-16 11:49:00|4129.3|4126.5|4128.8|4126|4129.3|4126.5|4128.8|4126|4
1605527350000|2020-11-16 11:49:10|4129.3|4126.5|4128.8|4126|4129.3|4126.5|4128.8|4126|0
1605527360000|2020-11-16 11:49:20|4129.3|4126.5|4130.3|4127.5|4131.3|4128.5|4128.8|4126|21
1605527370000|2020-11-16 11:49:30|4130.7|4127.9|4130.7|4127.9|4130.7|4127.9|4130.3|4127.5|5
1605527380000|2020-11-16 11:49:40|4130.3|4127.5|4130.3|4127.5|4130.3|4127.5|4130.3|4127.5|0
1605527390000|2020-11-16 11:49:50|4129.8|4127|4130.3|4127.5|4130.3|4127.5|4129.8|4127|0
1605527400000|2020-11-16 11:50:00|4129.8|4127|4129.8|4127|4129.8|4127|4129.8|4127|2
1605527410000|2020-11-16 11:50:10|4130.3|4127.5|4130.3|4127.5|4130.3|4127.5|4130.3|4127.5|2
1605527420000|2020-11-16 11:50:20|4130.4|4127.6|4132.7|4129.9|4133.7|4130.9|4130.4|4127.6|114
1605527430000|2020-11-16 11:50:30|4132.3|4129.5|4132.3|4129.5|4132.7|4129.9|4132.3|4129.5|7
1605527440000|2020-11-16 11:50:40|4132.7|4129.9|4131.8|4129|4132.8|4130|4131.8|4129|29
1605527450000|2020-11-16 11:50:50|4131.7|4128.9|4131.8|4129|4131.8|4129|4131.7|4128.9|5
1605527460000|2020-11-16 11:51:00|4131.7|4128.9|4132.3|4129.5|4132.7|4129.9|4131.7|4128.9|13
1605527470000|2020-11-16 11:51:10|4131.8|4129|4131.8|4129|4132.3|4129.5|4131.8|4129|0
1605527480000|2020-11-16 11:51:20|4132.3|4129.5|4133.8|4131|4133.8|4131|4131.8|4129|10
1605527490000|2020-11-16 11:51:30|||||||||21
1605527500000|2020-11-16 11:51:40|4133.3|4130.5|4133.3|4130.5|4133.8|4131|4133.3|4130.5|13
1605527510000|2020-11-16 11:51:50|4133.7|4130.9|4131.7|4128.9|4133.7|4130.9|4131.3|4128.5|11
1605527520000|2020-11-16 11:52:00|4131.8|4129|4131.7|4128.9|4131.8|4129|4131.7|4128.9|1
1605527530000|2020-11-16 11:52:10|4131.8|4129|4134.8|4132|4141.7|4138.9|4131.7|4128.9|256
1605527540000|2020-11-16 11:52:20|4134.7|4131.9|4141.8|4139|4143.8|4141|4133.7|4130.9|313
1605527550000|2020-11-16 11:52:30|4141.7|4138.9|4141.8|4139|4143.3|4140.5|4139.3|4136.5|125
1605527560000|2020-11-16 11:52:40|4142.3|4139.5|4142.8|4140|4144.8|4142|4141.8|4139|150
1605527570000|2020-11-16 11:52:50|4142.7|4139.9|4139.7|4136.9|4142.8|4140|4138.3|4135.5|78
1605527580000|2020-11-16 11:53:00|4138.8|4136|4141.3|4138.5|4141.3|4138.5|4138.7|4135.9|93
1605527590000|2020-11-16 11:53:10|4141.8|4139|4143.7|4140.9|4143.8|4141|4141.8|4139|166
1605527600000|2020-11-16 11:53:20|4143.8|4141|4144.7|4141.9|4145.7|4142.9|4143.3|4140.5|191
1605527610000|2020-11-16 11:53:30|4144.8|4142|4146.7|4143.9|4148.7|4145.9|4143.7|4140.9|227
1605527620000|2020-11-16 11:53:40|4146.8|4144|4139.8|4137|4147.8|4145|4139.8|4137|140
1605527630000|2020-11-16 11:53:50|4140.7|4137.9|4141.8|4139|4143.7|4140.9|4140.7|4137.9|27
1605527640000|2020-11-16 11:54:00|4142.3|4139.5|4137.8|4135|4142.8|4140|4137.8|4135|88
1605527650000|2020-11-16 11:54:10|4137.7|4134.9|4141.3|4138.5|4141.3|4138.5|4136.8|4134|117
1605527660000|2020-11-16 11:54:20|4141.2|4138.4|4139.7|4136.9|4141.7|4138.9|4139.7|4136.9|21
1605527670000|2020-11-16 11:54:30|4139.3|4136.5|4138.7|4135.9|4139.7|4136.9|4137.7|4134.9|32
1605527680000|2020-11-16 11:54:40|4138.8|4136|4138.8|4136|4140.3|4137.5|4138.7|4135.9|30
1605527690000|2020-11-16 11:54:50|4138.7|4135.9|4138.8|4136|4139.3|4136.5|4137.7|4134.9|22
1605527700000|2020-11-16 11:55:00|4138.7|4135.9|4138.3|4135.5|4138.8|4136|4137.7|4134.9|39
1605527710000|2020-11-16 11:55:10|4138.7|4135.9|4139.7|4136.9|4139.8|4137|4137.7|4134.9|25
1605527720000|2020-11-16 11:55:20|4139.8|4137|4144.7|4141.9|4145.7|4142.9|4139.7|4136.9|84
1605527730000|2020-11-16 11:55:30|4144.8|4142|4144.3|4141.5|4144.8|4142|4143.8|4141|21
1605527740000|2020-11-16 11:55:40|4144.7|4141.9|4146.3|4143.5|4147.3|4144.5|4144.3|4141.5|63
1605527750000|2020-11-16 11:55:50|4146.7|4143.9|4147.3|4144.5|4147.8|4145|4146.3|4143.5|23
1605527760000|2020-11-16 11:56:00|4146.8|4144|4159.7|4156.9|4159.8|4157|4146.8|4144|783
1605527770000|2020-11-16 11:56:10|4159.8|4157|4158.7|4155.9|4163.8|4161|4158.3|4155.5|492
1605527780000|2020-11-16 11:56:20|4158.6|4155.8|4170.8|4168|4171.7|4168.9|4156.7|4153.9|1099
1605527790000|2020-11-16 11:56:30|4171.3|4168.5|4166.8|4164|4178.8|4176|4166.8|4164|1039
1605527800000|2020-11-16 11:56:40|4167.3|4164.5|4173.8|4171|4174.7|4171.9|4164.7|4161.9|465
1605527810000|2020-11-16 11:56:50|4173.7|4170.9|4166.3|4163.5|4173.8|4171|4164.8|4162|212
1605527820000|2020-11-16 11:57:00|4166.7|4163.9|4160.8|4158|4166.8|4164|4159.7|4156.9|560
1605527830000|2020-11-16 11:57:10|4161.3|4158.5|4156.8|4154|4161.3|4158.5|4156.7|4153.9|253
1605527840000|2020-11-16 11:57:20|4157.8|4155|4165.8|4163|4167.8|4165|4157.8|4155|262
1605527850000|2020-11-16 11:57:30|4166.2|4163.4|4165.8|4163|4166.8|4164|4162.7|4159.9|79
1605527860000|2020-11-16 11:57:40|4166.3|4163.5|4166.7|4163.9|4167.7|4164.9|4163.8|4161|87
1605527870000|2020-11-16 11:57:50|4167.7|4164.9|4170.3|4167.5|4170.8|4168|4166.8|4164|196
1605527880000|2020-11-16 11:58:00|4169.7|4166.9|4171.3|4168.5|4171.3|4168.5|4166.8|4164|98
1605527890000|2020-11-16 11:58:10|4171.7|4168.9|4172.3|4169.5|4172.8|4170|4168.7|4165.9|85
1605527900000|2020-11-16 11:58:20|4171.8|4169|4172.7|4169.9|4177.3|4174.5|4171.7|4168.9|204
1605527910000|2020-11-16 11:58:30|4172.8|4170|4169.7|4166.9|4174.7|4171.9|4168.7|4165.9|98
1605527920000|2020-11-16 11:58:40|4169.8|4167|4168.3|4165.5|4171.7|4168.9|4167.7|4164.9|88
1605527930000|2020-11-16 11:58:50|4168.7|4165.9|4169.3|4166.5|4169.8|4167|4167.3|4164.5|110
1605527940000|2020-11-16 11:59:00|4169.8|4167|4172.3|4169.5|4176.3|4173.5|4168.8|4166|189
1605527950000|2020-11-16 11:59:10|4172.7|4169.9|4172.8|4170|4174.8|4172|4172.3|4169.5|77
1605527960000|2020-11-16 11:59:20|4172.7|4169.9|4174.8|4172|4175.8|4173|4172.3|4169.5|104
1605527970000|2020-11-16 11:59:30|4174.3|4171.5|4173.8|4171|4175.2|4172.4|4170.8|4168|65
1605527980000|2020-11-16 11:59:40|4174.3|4171.5|4168.8|4166|4174.3|4171.5|4168.3|4165.5|129
1605527990000|2020-11-16 11:59:50|4169.7|4166.9|4169.8|4167|4170.8|4168|4169.7|4166.9|35
1605528000000|2020-11-16 12:00:00|4169.7|4166.9|4171.3|4168.5|4173.8|4171|4169.7|4166.9|85
1605528010000|2020-11-16 12:00:10|4170.8|4168|4172.3|4169.5|4172.3|4169.5|4168.8|4166|88
1605528020000|2020-11-16 12:00:20|4171.8|4169|4172.3|4169.5|4172.7|4169.9|4170.7|4167.9|79
1605528030000|2020-11-16 12:00:30|4171.8|4169|4173.3|4170.5|4177.8|4175|4171.7|4168.9|129
1605528040000|2020-11-16 12:00:40|4173.2|4170.4|4171.8|4169|4174.3|4171.5|4171.3|4168.5|31
1605528050000|2020-11-16 12:00:50|4171.7|4168.9|4172.7|4169.9|4172.8|4170|4170.3|4167.5|87
1605528060000|2020-11-16 12:01:00|4172.3|4169.5|4175.3|4172.5|4175.8|4173|4172.3|4169.5|115
1605528070000|2020-11-16 12:01:10|4174.8|4172|4175.8|4173|4177.3|4174.5|4173.7|4170.9|98
1605528080000|2020-11-16 12:01:20|4176.3|4173.5|4174.8|4172|4177.7|4174.9|4174.7|4171.9|93
1605528090000|2020-11-16 12:01:30|4174.7|4171.9|4174.8|4172|4176.8|4174|4174.7|4171.9|39
1605528100000|2020-11-16 12:01:40|4175.7|4172.9|4175.7|4172.9|4176.7|4173.9|4174.7|4171.9|44
1605528110000|2020-11-16 12:01:50|4175.8|4173|4176.8|4174|4177.7|4174.9|4175.8|4173|71
1605528120000|2020-11-16 12:02:00|4176.7|4173.9|4176.8|4174|4177.8|4175|4176.7|4173.9|51
1605528130000|2020-11-16 12:02:10|4176.7|4173.9|4176.7|4173.9|4177.7|4174.9|4175.8|4173|44
1605528140000|2020-11-16 12:02:20|4176.8|4174|4176.8|4174|4177.7|4174.9|4176.7|4173.9|14
1605528150000|2020-11-16 12:02:30|4177.3|4174.5|4176.7|4173.9|4177.8|4175|4176.7|4173.9|33
1605528160000|2020-11-16 12:02:40|4176.8|4174|4176.7|4173.9|4177.8|4175|4176.3|4173.5|38
1605528170000|2020-11-16 12:02:50|4176.8|4174|4177.7|4174.9|4178.3|4175.5|4176.7|4173.9|96
1605528180000|2020-11-16 12:03:00|4177.8|4175|4178.8|4176|4179.3|4176.5|4177.7|4174.9|84
1605528190000|2020-11-16 12:03:10|4178.7|4175.9|4179.3|4176.5|4180.8|4178|4178.7|4175.9|141
1605528200000|2020-11-16 12:03:20|4179.7|4176.9|4179.8|4177|4179.8|4177|4178.8|4176|53
1605528210000|2020-11-16 12:03:30|4179.7|4176.9|4179.8|4177|4180.8|4178|4178.8|4176|59
1605528220000|2020-11-16 12:03:40|4179.7|4176.9|4177.7|4174.9|4180.8|4178|4177.7|4174.9|174
1605528230000|2020-11-16 12:03:50|4176.8|4174|4175.7|4172.9|4177.7|4174.9|4175.3|4172.5|46
1605528240000|2020-11-16 12:04:00|4175.8|4173|4174.8|4172|4176.3|4173.5|4173.7|4170.9|83
1605528250000|2020-11-16 12:04:10|4174.7|4171.9|4178.3|4175.5|4178.3|4175.5|4173.8|4171|38
1605528260000|2020-11-16 12:04:20|4177.8|4175|4176.3|4173.5|4180.8|4178|4175.8|4173|82
1605528270000|2020-11-16 12:04:30|4176.7|4173.9|4177.8|4175|4179.3|4176.5|4176.7|4173.9|63
1605528280000|2020-11-16 12:04:40|4178.3|4175.5|4174.8|4172|4178.3|4175.5|4174.3|4171.5|55
1605528290000|2020-11-16 12:04:50|4174.3|4171.5|4172.8|4170|4174.8|4172|4172.3|4169.5|113
1605528300000|2020-11-16 12:05:00|4173.3|4170.5|4174.8|4172|4176.8|4174|4172.8|4170|135
1605528310000|2020-11-16 12:05:10|4175.3|4172.5|4176.8|4174|4177.7|4174.9|4175.3|4172.5|36
1605528320000|2020-11-16 12:05:20|4177.3|4174.5|4177.3|4174.5|4178.8|4176|4176.8|4174|40
1605528330000|2020-11-16 12:05:30|4177.7|4174.9|4176.3|4173.5|4177.7|4174.9|4175.7|4172.9|68
1605528340000|2020-11-16 12:05:40|4176.8|4174|4178.8|4176|4179.8|4177|4176.8|4174|68
1605528350000|2020-11-16 12:05:50|4179.8|4177|4178.8|4176|4180.8|4178|4178.8|4176|39
1605528360000|2020-11-16 12:06:00|4179.7|4176.9|4180.3|4177.5|4180.8|4178|4178.8|4176|45
1605528370000|2020-11-16 12:06:10|4180.7|4177.9|4184.3|4181.5|4184.3|4181.5|4180.7|4177.9|103
1605528380000|2020-11-16 12:06:20|4184.7|4181.9|4183.8|4181|4185.7|4182.9|4182.7|4179.9|263
1605528390000|2020-11-16 12:06:30|4184.3|4181.5|4185.3|4182.5|4185.3|4182.5|4181.8|4179|124
1605528400000|2020-11-16 12:06:40|4185.2|4182.4|4184.7|4181.9|4186.8|4184|4182.8|4180|162
1605528410000|2020-11-16 12:06:50|4185.2|4182.4|4186.8|4184|4186.8|4184|4184.3|4181.5|128
1605528420000|2020-11-16 12:07:00|4187.8|4185|4188.3|4185.5|4188.8|4186|4186.8|4184|350
1605528430000|2020-11-16 12:07:10|4188.7|4185.9|4188.8|4186|4189.7|4186.9|4186.8|4184|187
1605528440000|2020-11-16 12:07:20|4188.7|4185.9|4191.3|4188.5|4191.7|4188.9|4187.8|4185|93
1605528450000|2020-11-16 12:07:30|4191.7|4188.9|4191.8|4189|4191.8|4189|4190.3|4187.5|83
1605528460000|2020-11-16 12:07:40|4191.7|4188.9|4191.3|4188.5|4191.8|4189|4190.8|4188|78
1605528470000|2020-11-16 12:07:50|4190.8|4188|4192.8|4190|4193.7|4190.9|4190.8|4188|96
1605528480000|2020-11-16 12:08:00|4191.8|4189|4194.8|4192|4194.8|4192|4191.8|4189|391
1605528490000|2020-11-16 12:08:10|4194.3|4191.5|4194.8|4192|4195.8|4193|4193.3|4190.5|80
1605528500000|2020-11-16 12:08:20|4194.7|4191.9|4192.8|4190|4194.7|4191.9|4192.3|4189.5|68
1605528510000|2020-11-16 12:08:30|4193.3|4190.5|4194.8|4192|4194.8|4192|4192.7|4189.9|35
1605528520000|2020-11-16 12:08:40|4194.7|4191.9|4193.7|4190.9|4194.8|4192|4192.8|4190|46
1605528530000|2020-11-16 12:08:50|4193.8|4191|4193.3|4190.5|4194.8|4192|4193.3|4190.5|43
1605528540000|2020-11-16 12:09:00|4192.8|4190|4191.7|4188.9|4192.8|4190|4189.8|4187|82
1605528550000|2020-11-16 12:09:10|4191.8|4189|4193.3|4190.5|4193.3|4190.5|4190.8|4188|70
1605528560000|2020-11-16 12:09:20|4192.8|4190|4192.3|4189.5|4193.8|4191|4191.8|4189|46
1605528570000|2020-11-16 12:09:30|4191.8|4189|4189.7|4186.9|4192.8|4190|4189.7|4186.9|59
1605528580000|2020-11-16 12:09:40|4188.8|4186|4189.8|4187|4191.3|4188.5|4188.8|4186|49
1605528590000|2020-11-16 12:09:50|4190.3|4187.5|4190.7|4187.9|4190.7|4187.9|4189.7|4186.9|162
1605528600000|2020-11-16 12:10:00|4190.8|4188|4189.8|4187|4192.7|4189.9|4189.8|4187|53
1605528610000|2020-11-16 12:10:10|4190.3|4187.5|4190.3|4187.5|4191.3|4188.5|4189.8|4187|19
1605528620000|2020-11-16 12:10:20|4189.8|4187|4188.8|4186|4190.7|4187.9|4187.8|4185|36
1605528630000|2020-11-16 12:10:30|4188.3|4185.5|4187.8|4185|4188.8|4186|4186.8|4184|130
1605528640000|2020-11-16 12:10:40|4188.3|4185.5|4190.3|4187.5|4190.8|4188|4187.8|4185|39
1605528650000|2020-11-16 12:10:50|4189.8|4187|4189.8|4187|4190.3|4187.5|4188.3|4185.5|58
1605528660000|2020-11-16 12:11:00|4190.3|4187.5|4191.3|4188.5|4191.8|4189|4189.3|4186.5|57
1605528670000|2020-11-16 12:11:10|4191.8|4189|4188.8|4186|4191.8|4189|4188.8|4186|41
1605528680000|2020-11-16 12:11:20|4189.3|4186.5|4189.3|4186.5|4189.7|4186.9|4188.3|4185.5|40
1605528690000|2020-11-16 12:11:30|4188.8|4186|4189.3|4186.5|4190.3|4187.5|4188.8|4186|52
1605528700000|2020-11-16 12:11:40|4189.7|4186.9|4190.8|4188|4190.9|4188.1|4189.3|4186.5|39
1605528710000|2020-11-16 12:11:50|4190.9|4188.1|4192.8|4190|4192.8|4190|4190.9|4188.1|35
1605528720000|2020-11-16 12:12:00|4192.7|4189.9|4192.8|4190|4193.8|4191|4191.8|4189|60
1605528730000|2020-11-16 12:12:10|4192.9|4190.1|4193.3|4190.5|4193.8|4191|4192.8|4190|35
1605528740000|2020-11-16 12:12:20|4192.9|4190.1|4192.8|4190|4194.8|4192|4192.3|4189.5|187
1605528750000|2020-11-16 12:12:30|4193.3|4190.5|4192.8|4190|4193.8|4191|4191.8|4189|82
1605528760000|2020-11-16 12:12:40|4192.7|4189.9|4194.8|4192|4194.8|4192|4191.7|4188.9|69
1605528770000|2020-11-16 12:12:50|4193.8|4191|4191.8|4189|4194.7|4191.9|4191.3|4188.5|54
1605528780000|2020-11-16 12:13:00|4192.2|4189.4|4191.7|4188.9|4193.3|4190.5|4191.3|4188.5|40
1605528790000|2020-11-16 12:13:10|4191.8|4189|4190.7|4187.9|4192.3|4189.5|4190.7|4187.9|70
1605528800000|2020-11-16 12:13:20|4190.8|4188|4187.8|4185|4190.8|4188|4186.8|4184|50
1605528810000|2020-11-16 12:13:30|4188.3|4185.5|4186.8|4184|4188.3|4185.5|4186.8|4184|60
1605528820000|2020-11-16 12:13:40|4187.3|4184.5|4187.8|4185|4188.4|4185.6|4186.7|4183.9|131
1605528830000|2020-11-16 12:13:50|4187.7|4184.9|4187.3|4184.5|4188.3|4185.5|4186.7|4183.9|81
1605528840000|2020-11-16 12:14:00|4187.2|4184.4|4185.7|4182.9|4187.3|4184.5|4185.7|4182.9|125
1605528850000|2020-11-16 12:14:10|4186.3|4183.5|4184.7|4181.9|4186.3|4183.5|4184.7|4181.9|153
1605528860000|2020-11-16 12:14:20|4184.8|4182|4184.8|4182|4185.7|4182.9|4184.7|4181.9|27
1605528870000|2020-11-16 12:14:30|4185.2|4182.4|4186.7|4183.9|4187.7|4184.9|4184.8|4182|61
1605528880000|2020-11-16 12:14:40|4186.3|4183.5|4184.7|4181.9|4186.8|4184|4184.7|4181.9|53
1605528890000|2020-11-16 12:14:50|4183.8|4181|4183.8|4181|4184.7|4181.9|4183.7|4180.9|42
1605528900000|2020-11-16 12:15:00|4184.3|4181.5|4186.8|4184|4187.7|4184.9|4183.7|4180.9|56
1605528910000|2020-11-16 12:15:10|4187.7|4184.9|4190.7|4187.9|4190.7|4187.9|4187.7|4184.9|60
1605528920000|2020-11-16 12:15:20|4189.7|4186.9|4192.3|4189.5|4192.7|4189.9|4189.7|4186.9|48
1605528930000|2020-11-16 12:15:30|4191.7|4188.9|4192.8|4190|4193.8|4191|4191.7|4188.9|27
1605528940000|2020-11-16 12:15:40|4193.3|4190.5|4191.8|4189|4193.3|4190.5|4191.7|4188.9|33
1605528950000|2020-11-16 12:15:50|4191.7|4188.9|4190.7|4187.9|4191.8|4189|4189.3|4186.5|57
1605528960000|2020-11-16 12:16:00|4190.3|4187.5|4190.3|4187.5|4190.7|4187.9|4189.7|4186.9|14
1605528970000|2020-11-16 12:16:10|4189.8|4187|4190.7|4187.9|4191.7|4188.9|4188.7|4185.9|14
1605528980000|2020-11-16 12:16:20|4190.8|4188|4191.7|4188.9|4192.7|4189.9|4190.8|4188|39
1605528990000|2020-11-16 12:16:30|4191.8|4189|4191.8|4189|4192.2|4189.4|4190.8|4188|3
1605529000000|2020-11-16 12:16:40|4192.3|4189.5|4192.7|4189.9|4192.7|4189.9|4191.3|4188.5|13
1605529010000|2020-11-16 12:16:50|4192.8|4190|4193.7|4190.9|4193.7|4190.9|4192.7|4189.9|30
1605529020000|2020-11-16 12:17:00|4193.3|4190.5|4197.8|4195|4197.8|4195|4193.3|4190.5|232
1605529030000|2020-11-16 12:17:10|4197.7|4194.9|4197.7|4194.9|4198.7|4195.9|4196.8|4194|54
1605529040000|2020-11-16 12:17:20|4197.3|4194.5|4196.3|4193.5|4197.8|4195|4196.3|4193.5|19
1605529050000|2020-11-16 12:17:30|4195.8|4193|4196.8|4194|4197.7|4194.9|4195.7|4192.9|20
1605529060000|2020-11-16 12:17:40|4196.7|4193.9|4193.8|4191|4196.8|4194|4193.7|4190.9|14
1605529070000|2020-11-16 12:17:50|4194.3|4191.5|4193.7|4190.9|4194.3|4191.5|4192.8|4190|21
1605529080000|2020-11-16 12:18:00|4194.2|4191.4|4196.3|4193.5|4196.8|4194|4193.7|4190.9|90
1605529090000|2020-11-16 12:18:10|4196.2|4193.4|4196.7|4193.9|4196.8|4194|4195.8|4193|10
1605529100000|2020-11-16 12:18:20|4195.7|4192.9|4193.8|4191|4195.7|4192.9|4193.3|4190.5|72
1605529110000|2020-11-16 12:18:30|4193.7|4190.9|4193.8|4191|4195.3|4192.5|4192.8|4190|104
1605529120000|2020-11-16 12:18:40|4194.3|4191.5|4194.8|4192|4195.7|4192.9|4194.3|4191.5|7
1605529130000|2020-11-16 12:18:50|4195.2|4192.4|4196.8|4194|4198.3|4195.5|4194.8|4192|36
1605529140000|2020-11-16 12:19:00|4197.3|4194.5|4197.8|4195|4197.8|4195|4196.8|4194|6
1605529150000|2020-11-16 12:19:10|4197.7|4194.9|4194.8|4192|4198.7|4195.9|4194.7|4191.9|94
1605529160000|2020-11-16 12:19:20|4194.7|4191.9|4192.3|4189.5|4195.7|4192.9|4191.7|4188.9|37
1605529170000|2020-11-16 12:19:30|4192.7|4189.9|4191.2|4188.4|4192.7|4189.9|4190.7|4187.9|26
1605529180000|2020-11-16 12:19:40|4190.8|4188|4193.7|4190.9|4194.3|4191.5|4190.7|4187.9|59
1605529190000|2020-11-16 12:19:50|4193.8|4191|4192.3|4189.5|4194.7|4191.9|4192.3|4189.5|28
1605529200000|2020-11-16 12:20:00|4192.7|4189.9|4193.8|4191|4195.8|4193|4192.7|4189.9|41
1605529210000|2020-11-16 12:20:10|4193.7|4190.9|4193.8|4191|4194.8|4192|4193.3|4190.5|21
1605529220000|2020-11-16 12:20:20|4193.7|4190.9|4194.8|4192|4194.8|4192|4193.7|4190.9|27
1605529230000|2020-11-16 12:20:30|4194.7|4191.9|4193.3|4190.5|4194.8|4192|4191.8|4189|86
1605529240000|2020-11-16 12:20:40|4193.7|4190.9|4189.8|4187|4193.7|4190.9|4189.8|4187|107
1605529250000|2020-11-16 12:20:50|4189.3|4186.5|4188.7|4185.9|4189.8|4187|4188.7|4185.9|56
1605529260000|2020-11-16 12:21:00|4187.8|4185|4188.8|4186|4189.8|4187|4187.8|4185|60
1605529270000|2020-11-16 12:21:10|4188.7|4185.9|4192.3|4189.5|4192.7|4189.9|4188.7|4185.9|87
1605529280000|2020-11-16 12:21:20|4192.7|4189.9|4192.3|4189.5|4192.8|4190|4191.8|4189|70
1605529290000|2020-11-16 12:21:30|4191.8|4189|4191.8|4189|4192.7|4189.9|4190.8|4188|36
1605529300000|2020-11-16 12:21:40|4192.3|4189.5|4191.7|4188.9|4192.3|4189.5|4189.8|4187|14
1605529310000|2020-11-16 12:21:50|4192.3|4189.5|4191.7|4188.9|4192.8|4190|4191.3|4188.5|36
1605529320000|2020-11-16 12:22:00|4191.8|4189|4191.8|4189|4192.3|4189.5|4190.8|4188|28
1605529330000|2020-11-16 12:22:10|4191.7|4188.9|4191.3|4188.5|4192.3|4189.5|4190.8|4188|7
1605529340000|2020-11-16 12:22:20|4190.8|4188|4191.3|4188.5|4191.8|4189|4189.7|4186.9|34
1605529350000|2020-11-16 12:22:30|4191.7|4188.9|4193.7|4190.9|4193.7|4190.9|4191.7|4188.9|54
1605529360000|2020-11-16 12:22:40|4193.3|4190.5|4193.8|4191|4195.8|4193|4193.3|4190.5|198
1605529370000|2020-11-16 12:22:50|4194.3|4191.5|4193.3|4190.5|4194.8|4192|4193.3|4190.5|17
1605529380000|2020-11-16 12:23:00|4193.8|4191|4192.8|4190|4194.7|4191.9|4192.3|4189.5|77
1605529390000|2020-11-16 12:23:10|4193.3|4190.5|4192.7|4189.9|4193.3|4190.5|4190.8|4188|58
1605529400000|2020-11-16 12:23:20|4192.8|4190|4190.7|4187.9|4192.8|4190|4189.8|4187|26
1605529410000|2020-11-16 12:23:30|4190.3|4187.5|4190.3|4187.5|4192.3|4189.5|4189.9|4187.1|60
1605529420000|2020-11-16 12:23:40|4189.8|4187|4189.8|4187|4190.8|4188|4189.8|4187|19
1605529430000|2020-11-16 12:23:50|4190.3|4187.5|4188.8|4186|4190.3|4187.5|4188.7|4185.9|25
1605529440000|2020-11-16 12:24:00|4189.3|4186.5|4186.8|4184|4189.3|4186.5|4186.7|4183.9|56
1605529450000|2020-11-16 12:24:10|4187.3|4184.5|4186.3|4183.5|4188.3|4185.5|4185.8|4183|29
1605529460000|2020-11-16 12:24:20|4185.8|4183|4183.3|4180.5|4186.7|4183.9|4182.8|4180|126
1605529470000|2020-11-16 12:24:30|4183.8|4181|4184.3|4181.5|4184.7|4181.9|4182.8|4180|62
1605529480000|2020-11-16 12:24:40|4184.7|4181.9|4183.8|4181|4185.7|4182.9|4183.7|4180.9|55
1605529490000|2020-11-16 12:24:50|4184.3|4181.5|4185.3|4182.5|4185.3|4182.5|4182.8|4180|47
1605529500000|2020-11-16 12:25:00|4185.7|4182.9|4186.7|4183.9|4186.8|4184|4184.8|4182|42
1605529510000|2020-11-16 12:25:10|4186.3|4183.5|4186.8|4184|4188.3|4185.5|4186.3|4183.5|64
1605529520000|2020-11-16 12:25:20|4186.7|4183.9|4187.7|4184.9|4188.7|4185.9|4186.7|4183.9|49
1605529530000|2020-11-16 12:25:30|4187.8|4185|4187.8|4185|4188.3|4185.5|4187.7|4184.9|20
1605529540000|2020-11-16 12:25:40|4187.7|4184.9|4190.7|4187.9|4190.7|4187.9|4187.7|4184.9|40
1605529550000|2020-11-16 12:25:50|4190.2|4187.4|4188.7|4185.9|4190.3|4187.5|4188.7|4185.9|22
1605529560000|2020-11-16 12:26:00|4188.8|4186|4189.3|4186.5|4189.7|4186.9|4187.7|4184.9|51
1605529570000|2020-11-16 12:26:10|4189.7|4186.9|4187.8|4185|4189.7|4186.9|4187.3|4184.5|38
1605529580000|2020-11-16 12:26:20|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.7|4184.9|63
1605529590000|2020-11-16 12:26:30|4188.3|4185.5|4187.8|4185|4188.8|4186|4187.8|4185|30
1605529600000|2020-11-16 12:26:40|4187.7|4184.9|4185.3|4182.5|4187.7|4184.9|4184.8|4182|30
1605529610000|2020-11-16 12:26:50|4184.8|4182|4186.7|4183.9|4186.8|4184|4184.8|4182|23
1605529620000|2020-11-16 12:27:00|4186.8|4184|4187.7|4184.9|4188.3|4185.5|4186.8|4184|45
1605529630000|2020-11-16 12:27:10|4187.8|4185|4188.7|4185.9|4188.8|4186|4187.7|4184.9|71
1605529640000|2020-11-16 12:27:20|4188.8|4186|4186.7|4183.9|4188.8|4186|4186.7|4183.9|107
1605529650000|2020-11-16 12:27:30|4186.3|4183.5|4184.8|4182|4187.3|4184.5|4184.8|4182|43
1605529660000|2020-11-16 12:27:40|4184.3|4181.5|4188.7|4185.9|4188.8|4186|4183.7|4180.9|108
1605529670000|2020-11-16 12:27:50|4188.8|4186|4185.8|4183|4188.8|4186|4185.7|4182.9|28
1605529680000|2020-11-16 12:28:00|4186.3|4183.5|4188.8|4186|4189.3|4186.5|4185.8|4183|61
1605529690000|2020-11-16 12:28:10|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.7|4185.9|12
1605529700000|2020-11-16 12:28:20|4188.7|4185.9|4188.7|4185.9|4188.8|4186|4187.7|4184.9|97
1605529710000|2020-11-16 12:28:30|4188.8|4186|4188.7|4185.9|4188.8|4186|4187.8|4185|9
1605529720000|2020-11-16 12:28:40|4188.8|4186|4191.7|4188.9|4192.3|4189.5|4188.8|4186|67
1605529730000|2020-11-16 12:28:50|4190.8|4188|4190.8|4188|4191.7|4188.9|4190.8|4188|4
1605529740000|2020-11-16 12:29:00|4190.7|4187.9|4192.3|4189.5|4192.7|4189.9|4190.3|4187.5|10
1605529750000|2020-11-16 12:29:10|4191.8|4189|4192.7|4189.9|4192.8|4190|4191.8|4189|11
1605529760000|2020-11-16 12:29:20|4192.3|4189.5|4191.8|4189|4192.7|4189.9|4191.7|4188.9|5
1605529770000|2020-11-16 12:29:30|4191.3|4188.5|4191.2|4188.4|4191.7|4188.9|4190.7|4187.9|58
1605529780000|2020-11-16 12:29:40|4190.8|4188|4192.7|4189.9|4192.8|4190|4190.3|4187.5|74
1605529790000|2020-11-16 12:29:50|4191.7|4188.9|4190.8|4188|4191.8|4189|4190.7|4187.9|15
1605529800000|2020-11-16 12:30:00|4190.7|4187.9|4192.3|4189.5|4192.7|4189.9|4190.7|4187.9|23
1605529810000|2020-11-16 12:30:10|4191.8|4189|4191.7|4188.9|4192.3|4189.5|4190.8|4188|6
1605529820000|2020-11-16 12:30:20|4191.8|4189|4192.7|4189.9|4192.8|4190|4191.7|4188.9|13
1605529830000|2020-11-16 12:30:30|4192.8|4190|4194.3|4191.5|4194.7|4191.9|4192.7|4189.9|80
1605529840000|2020-11-16 12:30:40|4194.8|4192|4196.8|4194|4196.8|4194|4194.7|4191.9|109
1605529850000|2020-11-16 12:30:50|4196.7|4193.9|4196.8|4194|4197.7|4194.9|4196.3|4193.5|129
1605529860000|2020-11-16 12:31:00|4197.3|4194.5|4196.3|4193.5|4197.3|4194.5|4195.8|4193|41
1605529870000|2020-11-16 12:31:10|4196.7|4193.9|4192.3|4189.5|4196.7|4193.9|4192.3|4189.5|85
1605529880000|2020-11-16 12:31:20|4191.8|4189|4191.3|4188.5|4192.3|4189.5|4190.7|4187.9|39
1605529890000|2020-11-16 12:31:30|4191.7|4188.9|4190.7|4187.9|4192.3|4189.5|4189.8|4187|39
1605529900000|2020-11-16 12:31:40|4190.3|4187.5|4189.8|4187|4190.7|4187.9|4187.8|4185|81
1605529910000|2020-11-16 12:31:50|4189.7|4186.9|4191.3|4188.5|4191.3|4188.5|4189.7|4186.9|22
1605529920000|2020-11-16 12:32:00|4190.8|4188|4187.8|4185|4190.8|4188|4187.3|4184.5|61
1605529930000|2020-11-16 12:32:10|4188.7|4185.9|4188.3|4185.5|4189.3|4186.5|4188.3|4185.5|9
1605529940000|2020-11-16 12:32:20|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|20
1605529950000|2020-11-16 12:32:30|4187.8|4185|4188.8|4186|4189.8|4187|4186.8|4184|63
1605529960000|2020-11-16 12:32:40|4189.3|4186.5|4189.8|4187|4190.3|4187.5|4189.3|4186.5|22
1605529970000|2020-11-16 12:32:50|4190.3|4187.5|4189.3|4186.5|4190.8|4188|4188.8|4186|15
1605529980000|2020-11-16 12:33:00|4189.8|4187|4187.3|4184.5|4189.8|4187|4186.8|4184|75
1605529990000|2020-11-16 12:33:10|4186.8|4184|4187.3|4184.5|4187.8|4185|4186.3|4183.5|17
1605530000000|2020-11-16 12:33:20|4187.8|4185|4188.3|4185.5|4188.8|4186|4186.8|4184|21
1605530010000|2020-11-16 12:33:30|4187.8|4185|4187.8|4185|4188.3|4185.5|4187.8|4185|20
1605530020000|2020-11-16 12:33:40|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|7
1605530030000|2020-11-16 12:33:50|4189.3|4186.5|4189.8|4187|4190.8|4188|4189.3|4186.5|27
1605530040000|2020-11-16 12:34:00|4190.3|4187.5|4191.8|4189|4191.8|4189|4188.8|4186|46
1605530050000|2020-11-16 12:34:10|4192.3|4189.5|4190.3|4187.5|4192.3|4189.5|4189.8|4187|47
1605530060000|2020-11-16 12:34:20|4190.8|4188|4189.8|4187|4190.8|4188|4188.8|4186|37
1605530070000|2020-11-16 12:34:30|4189.3|4186.5|4188.8|4186|4189.8|4187|4188.8|4186|6
1605530080000|2020-11-16 12:34:40|4189.8|4187|4188.8|4186|4189.8|4187|4188.8|4186|11
1605530090000|2020-11-16 12:34:50|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|5
1605530100000|2020-11-16 12:35:00|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4187.8|4185|33
1605530110000|2020-11-16 12:35:10|4188.3|4185.5|4188.8|4186|4189.8|4187|4187.8|4185|24
1605530120000|2020-11-16 12:35:20|4188.3|4185.5|4188.3|4185.5|4188.8|4186|4187.8|4185|20
1605530130000|2020-11-16 12:35:30|4187.8|4185|4186.3|4183.5|4188.8|4186|4185.8|4183|29
1605530140000|2020-11-16 12:35:40|4185.8|4183|4185.3|4182.5|4185.8|4183|4183.8|4181|85
1605530150000|2020-11-16 12:35:50|4184.8|4182|4184.8|4182|4185.8|4183|4183.8|4181|10
1605530160000|2020-11-16 12:36:00|4184.3|4181.5|4184.3|4181.5|4184.8|4182|4183.8|4181|56
1605530170000|2020-11-16 12:36:10|4183.8|4181|4185.3|4182.5|4185.8|4183|4183.8|4181|27
1605530180000|2020-11-16 12:36:20|4185.8|4183|4184.8|4182|4185.8|4183|4184.8|4182|48
1605530190000|2020-11-16 12:36:30|4183.8|4181|4183.8|4181|4184.8|4182|4182.8|4180|19
1605530200000|2020-11-16 12:36:40|4184.3|4181.5|4184.3|4181.5|4184.8|4182|4183.8|4181|4
1605530210000|2020-11-16 12:36:50|4183.8|4181|4184.3|4181.5|4184.8|4182|4183.8|4181|50
1605530220000|2020-11-16 12:37:00|4184.8|4182|4184.8|4182|4185.8|4183|4184.8|4182|13
1605530230000|2020-11-16 12:37:10|4184.3|4181.5|4183.8|4181|4184.3|4181.5|4183.8|4181|66
1605530240000|2020-11-16 12:37:20|4184.3|4181.5|4183.8|4181|4184.3|4181.5|4183.8|4181|14
1605530250000|2020-11-16 12:37:30|4184.3|4181.5|4182.8|4180|4184.3|4181.5|4182.8|4180|23
1605530260000|2020-11-16 12:37:40|4183.3|4180.5|4184.3|4181.5|4184.8|4182|4183.3|4180.5|15
1605530270000|2020-11-16 12:37:50|4184.8|4182|4185.8|4183|4185.8|4183|4183.8|4181|45
1605530280000|2020-11-16 12:38:00|4186.3|4183.5|4185.8|4183|4187.3|4184.5|4184.8|4182|43
1605530290000|2020-11-16 12:38:10|4185.3|4182.5|4186.8|4184|4186.8|4184|4185.3|4182.5|10
1605530300000|2020-11-16 12:38:20|4186.3|4183.5|4186.8|4184|4186.8|4184|4185.8|4183|34
1605530310000|2020-11-16 12:38:30|4187.8|4185|4189.8|4187|4189.8|4187|4187.3|4184.5|83
1605530320000|2020-11-16 12:38:40|4190.8|4188|4190.3|4187.5|4190.8|4188|4189.8|4187|45
1605530330000|2020-11-16 12:38:50|4189.8|4187|4189.3|4186.5|4190.3|4187.5|4188.3|4185.5|31
1605530340000|2020-11-16 12:39:00|4188.8|4186|4186.8|4184|4188.8|4186|4186.8|4184|70
1605530350000|2020-11-16 12:39:10|4187.8|4185|4187.8|4185|4188.8|4186|4187.8|4185|8
1605530360000|2020-11-16 12:39:20|4188.3|4185.5|4186.3|4183.5|4188.3|4185.5|4185.8|4183|38
1605530370000|2020-11-16 12:39:30|4185.8|4183|4186.3|4183.5|4186.8|4184|4185.8|4183|20
1605530380000|2020-11-16 12:39:40|4186.8|4184|4188.3|4185.5|4188.3|4185.5|4186.8|4184|20
1605530390000|2020-11-16 12:39:50|4187.8|4185|4187.3|4184.5|4187.8|4185|4186.8|4184|9
1605530400000|2020-11-16 12:40:00|4186.8|4184|4187.8|4185|4188.8|4186|4186.8|4184|6
1605530410000|2020-11-16 12:40:10|4187.3|4184.5|4187.8|4185|4188.3|4185.5|4187.3|4184.5|0
1605530420000|2020-11-16 12:40:20|4188.3|4185.5|4188.3|4185.5|4189.8|4187|4187.8|4185|35
1605530430000|2020-11-16 12:40:30|4187.8|4185|4186.3|4183.5|4187.8|4185|4186.3|4183.5|20
1605530440000|2020-11-16 12:40:40|4185.8|4183|4187.8|4185|4188.3|4185.5|4185.8|4183|51
1605530450000|2020-11-16 12:40:50|4186.8|4184|4187.3|4184.5|4187.8|4185|4186.8|4184|3
1605530460000|2020-11-16 12:41:00|4187.8|4185|4187.3|4184.5|4187.8|4185|4186.8|4184|652
1605530470000|2020-11-16 12:41:10|4187.8|4185|4189.8|4187|4189.8|4187|4187.3|4184.5|20
1605530480000|2020-11-16 12:41:20|4189.3|4186.5|4188.8|4186|4189.8|4187|4188.8|4186|16
1605530490000|2020-11-16 12:41:30|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4188.3|4185.5|12
1605530500000|2020-11-16 12:41:40|4188.8|4186|4189.3|4186.5|4189.3|4186.5|4188.8|4186|4
1605530510000|2020-11-16 12:41:50|4188.3|4185.5|4189.8|4187|4189.8|4187|4188.3|4185.5|25
1605530520000|2020-11-16 12:42:00|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4187.8|4185|35
1605530530000|2020-11-16 12:42:10|4188.3|4185.5|4188.3|4185.5|4188.8|4186|4187.8|4185|11
1605530540000|2020-11-16 12:42:20|4188.8|4186|4189.3|4186.5|4189.8|4187|4187.8|4185|23
1605530550000|2020-11-16 12:42:30|4188.8|4186|4188.8|4186|4189.3|4186.5|4188.8|4186|6
1605530560000|2020-11-16 12:42:40|4188.3|4185.5|4187.8|4185|4188.8|4186|4187.8|4185|5
1605530570000|2020-11-16 12:42:50|4188.3|4185.5|4188.8|4186|4189.3|4186.5|4187.8|4185|10
1605530580000|2020-11-16 12:43:00|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|3
1605530590000|2020-11-16 12:43:10|4189.8|4187|4189.3|4186.5|4189.8|4187|4188.8|4186|4
1605530600000|2020-11-16 12:43:20|4188.8|4186|4188.8|4186|4189.4|4186.6|4188.8|4186|11
1605530610000|2020-11-16 12:43:30|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|3
1605530620000|2020-11-16 12:43:40|4189.3|4186.5|4188.8|4186|4189.8|4187|4188.8|4186|19
1605530630000|2020-11-16 12:43:50|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|0
1605530640000|2020-11-16 12:44:00|4189.3|4186.5|4190.8|4188|4191.8|4189|4188.8|4186|56
1605530650000|2020-11-16 12:44:10|4191.8|4189|4191.8|4189|4192.3|4189.5|4191.8|4189|63
1605530660000|2020-11-16 12:44:20|4192.3|4189.5|4192.8|4190|4192.8|4190|4191.8|4189|10
1605530670000|2020-11-16 12:44:30|4192.3|4189.5|4192.8|4190|4192.8|4190|4192.3|4189.5|9
1605530680000|2020-11-16 12:44:40|4192.3|4189.5|4193.3|4190.5|4193.8|4191|4191.8|4189|17
1605530690000|2020-11-16 12:44:50|4193.8|4191|4193.3|4190.5|4194.8|4192|4193.3|4190.5|63
1605530700000|2020-11-16 12:45:00|4192.8|4190|4189.4|4186.6|4192.8|4190|4187.9|4185.1|105
1605530710000|2020-11-16 12:45:10|4189.8|4187|4190.4|4187.6|4191.8|4189|4189.8|4187|45
1605530720000|2020-11-16 12:45:20|4190.3|4187.5|4191.8|4189|4191.9|4189.1|4189.9|4187.1|37
1605530730000|2020-11-16 12:45:30|4191.9|4189.1|4192.8|4190|4193.4|4190.6|4191.8|4189|9
1605530740000|2020-11-16 12:45:40|4193.4|4190.6|4193.9|4191.1|4194.8|4192|4192.8|4190|18
1605530750000|2020-11-16 12:45:50|4194.4|4191.6|4193.9|4191.1|4194.8|4192|4193.8|4191|5
1605530760000|2020-11-16 12:46:00|4194.4|4191.6|4193.9|4191.1|4194.8|4192|4193.8|4191|42
1605530770000|2020-11-16 12:46:10|4193.8|4191|4193.9|4191.1|4193.9|4191.1|4192.8|4190|211
1605530780000|2020-11-16 12:46:20|4194.8|4192|4194.4|4191.6|4194.8|4192|4193.8|4191|185
1605530790000|2020-11-16 12:46:30|4194.8|4192|4193.9|4191.1|4194.8|4192|4193.8|4191|75
1605530800000|2020-11-16 12:46:40|4193.8|4191|4195.4|4192.6|4195.8|4193|4193.8|4191|66
1605530810000|2020-11-16 12:46:50|4195.8|4193|4195.8|4193|4195.9|4193.1|4194.9|4192.1|56
1605530820000|2020-11-16 12:47:00|4195.4|4192.6|4194.9|4192.1|4195.8|4193|4194.8|4192|36
1605530830000|2020-11-16 12:47:10|4195.4|4192.6|4194.8|4192|4195.4|4192.6|4193.9|4191.1|32
1605530840000|2020-11-16 12:47:20|4194.4|4191.6|4193.8|4191|4194.8|4192|4192.8|4190|13
1605530850000|2020-11-16 12:47:30|4193.4|4190.6|4193.4|4190.6|4194.4|4191.6|4192.9|4190.1|4
1605530860000|2020-11-16 12:47:40|4193.8|4191|4194.8|4192|4194.9|4192.1|4193.4|4190.6|42
1605530870000|2020-11-16 12:47:50|4194.9|4192.1|4194.8|4192|4195.4|4192.6|4194.8|4192|12
1605530880000|2020-11-16 12:48:00|4194.9|4192.1|4197.8|4195|4197.9|4195.1|4194.9|4192.1|67
1605530890000|2020-11-16 12:48:10|4197.4|4194.6|4198.9|4196.1|4200.8|4198|4197.4|4194.6|152
1605530900000|2020-11-16 12:48:20|4198.8|4196|4200.8|4198|4200.8|4198|4198.4|4195.6|188
1605530910000|2020-11-16 12:48:30|4200.4|4197.6|4202.9|4200.1|4203.4|4200.6|4200.4|4197.6|352
1605530920000|2020-11-16 12:48:40|4203.4|4200.6|4201.8|4199|4203.8|4201|4201.8|4199|125
1605530930000|2020-11-16 12:48:50|4200.8|4198|4201.4|4198.6|4202.8|4200|4200.8|4198|54
1605530940000|2020-11-16 12:49:00|4201.8|4199|4203.4|4200.6|4203.4|4200.6|4201.8|4199|63
1605530950000|2020-11-16 12:49:10|4203.3|4200.5|4203.4|4200.6|4203.4|4200.6|4202.8|4200|52
1605530960000|2020-11-16 12:49:20|4203.8|4201|4202.4|4199.6|4203.8|4201|4201.9|4199.1|47
1605530970000|2020-11-16 12:49:30|4202.8|4200|4202.4|4199.6|4202.8|4200|4201.8|4199|28
1605530980000|2020-11-16 12:49:40|4202.8|4200|4203.8|4201|4203.8|4201|4202.4|4199.6|35
1605530990000|2020-11-16 12:49:50|4203.9|4201.1|4204.8|4202|4204.8|4202|4203.4|4200.6|45
1605531000000|2020-11-16 12:50:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4204.8|4202|111
1605531010000|2020-11-16 12:50:10|4204.9|4202.1|4206.8|4204|4206.9|4204.1|4204.9|4202.1|146
1605531020000|2020-11-16 12:50:20|4206.9|4204.1|4206.8|4204|4207.4|4204.6|4205.8|4203|150
1605531030000|2020-11-16 12:50:30|4206.4|4203.6|4207.8|4205|4207.8|4205|4206.4|4203.6|482
1605531040000|2020-11-16 12:50:40|4206.8|4204|4206.8|4204|4206.9|4204.1|4206.8|4204|9
1605531050000|2020-11-16 12:50:50|4205.9|4203.1|4206.8|4204|4206.8|4204|4205.8|4203|64
1605531060000|2020-11-16 12:51:00|4207|4204.2|4211.8|4209|4212.4|4209.6|4207|4204.2|438
1605531070000|2020-11-16 12:51:10|4211.9|4209.1|4210.8|4208|4212.4|4209.6|4210.8|4208|145
1605531080000|2020-11-16 12:51:20|4210.9|4208.1|4210.8|4208|4210.9|4208.1|4210.8|4208|45
1605531090000|2020-11-16 12:51:30|4210.9|4208.1|4211.8|4209|4212.4|4209.6|4210.9|4208.1|67
1605531100000|2020-11-16 12:51:40|4212.4|4209.6|4210.8|4208|4212.8|4210|4210.8|4208|127
1605531110000|2020-11-16 12:51:50|4209.9|4207.1|4209.8|4207|4209.9|4207.1|4209.8|4207|39
1605531120000|2020-11-16 12:52:00|4209.9|4207.1|4210.8|4208|4211.4|4208.6|4209.8|4207|34
1605531130000|2020-11-16 12:52:10|4210.9|4208.1|4212.8|4210|4212.8|4210|4210.8|4208|121
1605531140000|2020-11-16 12:52:20|4212.4|4209.6|4212.8|4210|4212.8|4210|4211.8|4209|35
1605531150000|2020-11-16 12:52:30|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|49
1605531160000|2020-11-16 12:52:40|||||||||15
1605531170000|2020-11-16 12:52:50|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|76
1605531180000|2020-11-16 12:53:00|4211.8|4209|4212.4|4209.6|4212.8|4210|4211.8|4209|33
1605531190000|2020-11-16 12:53:10|4212.3|4209.5|4212.8|4210|4212.8|4210|4211.8|4209|48
1605531200000|2020-11-16 12:53:20|4212.9|4210.1|4213.8|4211|4213.8|4211|4212.9|4210.1|35
1605531210000|2020-11-16 12:53:30|4213.4|4210.6|4212.8|4210|4213.8|4211|4212.8|4210|40
1605531220000|2020-11-16 12:53:40|4211.9|4209.1|4212.8|4210|4212.8|4210|4211.8|4209|256
1605531230000|2020-11-16 12:53:50|4212.3|4209.5|4213.8|4211|4213.9|4211.1|4211.8|4209|49
1605531240000|2020-11-16 12:54:00|4213.9|4211.1|4213.9|4211.1|4214.8|4212|4213.8|4211|29
1605531250000|2020-11-16 12:54:10|4213.8|4211|4213.8|4211|4214.8|4212|4213.8|4211|13
1605531260000|2020-11-16 12:54:20|4213.9|4211.1|4211.9|4209.1|4213.9|4211.1|4211.8|4209|34
1605531270000|2020-11-16 12:54:30|4211.8|4209|4209.8|4207|4212.3|4209.5|4209.8|4207|87
1605531280000|2020-11-16 12:54:40|4209.9|4207.1|4211.8|4209|4211.8|4209|4209.8|4207|31
1605531290000|2020-11-16 12:54:50|4211.9|4209.1|4211.8|4209|4212.8|4210|4211.8|4209|16
1605531300000|2020-11-16 12:55:00|4210.9|4208.1|4211.8|4209|4212.8|4210|4210.9|4208.1|40
1605531310000|2020-11-16 12:55:10|4211.9|4209.1|4209.8|4207|4212.4|4209.6|4209.8|4207|38
1605531320000|2020-11-16 12:55:20|4209.9|4207.1|4210.4|4207.6|4210.8|4208|4209.8|4207|51
1605531330000|2020-11-16 12:55:30|4210.8|4208|4206.9|4204.1|4210.8|4208|4206.9|4204.1|66
1605531340000|2020-11-16 12:55:40|4207.8|4205|4208.9|4206.1|4208.9|4206.1|4207.4|4204.6|79
1605531350000|2020-11-16 12:55:50|4209.4|4206.6|4208.4|4205.6|4209.8|4207|4208.4|4205.6|29
1605531360000|2020-11-16 12:56:00|4207.8|4205|4206.4|4203.6|4207.8|4205|4205.8|4203|108
1605531370000|2020-11-16 12:56:10|4205.9|4203.1|4206.9|4204.1|4207.4|4204.6|4204.9|4202.1|182
1605531380000|2020-11-16 12:56:20|4206.8|4204|4208.8|4206|4208.8|4206|4206.8|4204|13
1605531390000|2020-11-16 12:56:30|4207.9|4205.1|4206.4|4203.6|4207.9|4205.1|4205.9|4203.1|31
1605531400000|2020-11-16 12:56:40|4206.8|4204|4207.8|4205|4207.8|4205|4206.4|4203.6|35
1605531410000|2020-11-16 12:56:50|4207.9|4205.1|4208.4|4205.6|4208.8|4206|4207.9|4205.1|12
1605531420000|2020-11-16 12:57:00|4207.9|4205.1|4209.8|4207|4210.9|4208.1|4207.9|4205.1|69
1605531430000|2020-11-16 12:57:10|4210.3|4207.5|4210.8|4208|4210.9|4208.1|4209.9|4207.1|44
1605531440000|2020-11-16 12:57:20|4210.9|4208.1|4212.8|4210|4212.8|4210|4210.8|4208|17
1605531450000|2020-11-16 12:57:30|4212.9|4210.1|4213.8|4211|4213.8|4211|4212.8|4210|71
1605531460000|2020-11-16 12:57:40|4213.9|4211.1|4214.8|4212|4214.8|4212|4213.9|4211.1|42
1605531470000|2020-11-16 12:57:50|4213.8|4211|4214.8|4212|4214.9|4212.1|4213.8|4211|64
1605531480000|2020-11-16 12:58:00|4214.9|4212.1|4214.8|4212|4214.9|4212.1|4214.8|4212|30
1605531490000|2020-11-16 12:58:10|4215.8|4213|4214.8|4212|4215.8|4213|4214.8|4212|27
1605531500000|2020-11-16 12:58:20|4214.4|4211.6|4214.4|4211.6|4214.8|4212|4214.4|4211.6|10
1605531510000|2020-11-16 12:58:30|4214.3|4211.5|4214.4|4211.6|4214.8|4212|4213.8|4211|32
1605531520000|2020-11-16 12:58:40|4214.5|4211.7|4217.4|4214.6|4217.4|4214.6|4214.5|4211.7|217
1605531530000|2020-11-16 12:58:50|4217.8|4215|4214.8|4212|4217.8|4215|4214.8|4212|40
1605531540000|2020-11-16 12:59:00|4213.9|4211.1|4214.9|4212.1|4215.4|4212.6|4212.8|4210|168
1605531550000|2020-11-16 12:59:10|4213.8|4211|4213.9|4211.1|4215.3|4212.5|4212.8|4210|152
1605531560000|2020-11-16 12:59:20|4214.4|4211.6|4214.8|4212|4214.9|4212.1|4213.9|4211.1|8
1605531570000|2020-11-16 12:59:30|4214.9|4212.1|4214.8|4212|4215.8|4213|4214.8|4212|55
1605531580000|2020-11-16 12:59:40|||||||||37
1605531590000|2020-11-16 12:59:50|||||||||49
1605531600000|2020-11-16 13:00:00|4213.8|4211|4214.9|4212.1|4215.8|4213|4213.4|4210.6|161
1605531610000|2020-11-16 13:00:10|4214.8|4212|4213.9|4211.1|4214.9|4212.1|4213.8|4211|77
1605531620000|2020-11-16 13:00:20|4214.4|4211.6|4215.9|4213.1|4215.9|4213.1|4214.4|4211.6|85
1605531630000|2020-11-16 13:00:30|4215.4|4212.6|4214.8|4212|4215.4|4212.6|4214.4|4211.6|61
1605531640000|2020-11-16 13:00:40|4214.9|4212.1|4212.8|4210|4215.8|4213|4211.9|4209.1|100
1605531650000|2020-11-16 13:00:50|4212.9|4210.1|4212.4|4209.6|4213.8|4211|4211.8|4209|62
1605531660000|2020-11-16 13:01:00|4212.8|4210|4210.4|4207.6|4212.8|4210|4209.8|4207|82
1605531670000|2020-11-16 13:01:10|4209.9|4207.1|4209.9|4207.1|4211.8|4209|4209.8|4207|45
1605531680000|2020-11-16 13:01:20|4209.8|4207|4209.9|4207.1|4209.9|4207.1|4208.9|4206.1|66
1605531690000|2020-11-16 13:01:30|4209.8|4207|4211.4|4208.6|4211.9|4209.1|4209.8|4207|60
1605531700000|2020-11-16 13:01:40|4210.9|4208.1|4209.9|4207.1|4212.4|4209.6|4209.9|4207.1|56
1605531710000|2020-11-16 13:01:50|4209.4|4206.6|4208.4|4205.6|4210.4|4207.6|4207.9|4205.1|32
1605531720000|2020-11-16 13:02:00|4207.9|4205.1|4208.9|4206.1|4210.8|4208|4207.9|4205.1|84
1605531730000|2020-11-16 13:02:10|4208.8|4206|4208.9|4206.1|4209.4|4206.6|4208.8|4206|37
1605531740000|2020-11-16 13:02:20|4209.4|4206.6|4210.4|4207.6|4210.9|4208.1|4208.8|4206|37
1605531750000|2020-11-16 13:02:30|4209.9|4207.1|4209.8|4207|4210.4|4207.6|4209.4|4206.6|26
1605531760000|2020-11-16 13:02:40|4209.9|4207.1|4210.9|4208.1|4211.4|4208.6|4209.4|4206.6|39
1605531770000|2020-11-16 13:02:50|4211.4|4208.6|4212.4|4209.6|4212.8|4210|4209.4|4206.6|1857
1605531780000|2020-11-16 13:03:00|4212.8|4210|4213.9|4211.1|4213.9|4211.1|4212.4|4209.6|197
1605531790000|2020-11-16 13:03:10|4213.8|4211|4211.9|4209.1|4213.8|4211|4211.8|4209|34
1605531800000|2020-11-16 13:03:20|4211.8|4209|4210.9|4208.1|4211.9|4209.1|4209.8|4207|35
1605531810000|2020-11-16 13:03:30|4211.4|4208.6|4210.9|4208.1|4211.8|4209|4210.8|4208|34
1605531820000|2020-11-16 13:03:40|4211.4|4208.6|4212.9|4210.1|4213|4210.2|4211.4|4208.6|330
1605531830000|2020-11-16 13:03:50|4212.5|4209.7|4213.9|4211.1|4213.9|4211.1|4211.9|4209.1|41
1605531840000|2020-11-16 13:04:00|4212.9|4210.1|4213.9|4211.1|4214.5|4211.7|4212.5|4209.7|57
1605531850000|2020-11-16 13:04:10|4214.5|4211.7|4218.5|4215.7|4218.9|4216.1|4214|4211.2|162
1605531860000|2020-11-16 13:04:20|4218.9|4216.1|4218.9|4216.1|4220.9|4218.1|4218.9|4216.1|106
1605531870000|2020-11-16 13:04:30|4219|4216.2|4217.9|4215.1|4219.9|4217.1|4217.9|4215.1|63
1605531880000|2020-11-16 13:04:40|4218.5|4215.7|4218.9|4216.1|4219|4216.2|4217.9|4215.1|58
1605531890000|2020-11-16 13:04:50|4219|4216.2|4218.9|4216.1|4221.5|4218.7|4218.9|4216.1|75
1605531900000|2020-11-16 13:05:00|4219.9|4217.1|4220.9|4218.1|4221|4218.2|4219|4216.2|129
1605531910000|2020-11-16 13:05:10|4221.9|4219.1|4224.9|4222.1|4225.9|4223.1|4220.9|4218.1|165
1605531920000|2020-11-16 13:05:20|4225|4222.2|4220.5|4217.7|4225|4222.2|4220.5|4217.7|172
1605531930000|2020-11-16 13:05:30|4219.9|4217.1|4221.9|4219.1|4222.9|4220.1|4219.9|4217.1|112
1605531940000|2020-11-16 13:05:40|4220.9|4218.1|4221.9|4219.1|4222.9|4220.1|4219.9|4217.1|66
1605531950000|2020-11-16 13:05:50|4220.9|4218.1|4220.9|4218.1|4221.5|4218.7|4220.9|4218.1|14
1605531960000|2020-11-16 13:06:00|4219.9|4217.1|4217.9|4215.1|4219.9|4217.1|4216.9|4214.1|128
1605531970000|2020-11-16 13:06:10|4217.8|4215|4217.9|4215.1|4217.9|4215.1|4216.9|4214.1|38
1605531980000|2020-11-16 13:06:20|4216.9|4214.1|4217.9|4215.1|4217.9|4215.1|4216.9|4214.1|19
1605531990000|2020-11-16 13:06:30|4218|4215.2|4216.9|4214.1|4218.9|4216.1|4216.5|4213.7|34
1605532000000|2020-11-16 13:06:40|4216.5|4213.7|4218.9|4216.1|4219.9|4217.1|4216.5|4213.7|64
1605532010000|2020-11-16 13:06:50|4218.4|4215.6|4218.9|4216.1|4218.9|4216.1|4218|4215.2|9
1605532020000|2020-11-16 13:07:00|4217.9|4215.1|4217|4214.2|4217.9|4215.1|4217|4214.2|54
1605532030000|2020-11-16 13:07:10|4217.5|4214.7|4216.9|4214.1|4217.5|4214.7|4216.5|4213.7|38
1605532040000|2020-11-16 13:07:20|4216|4213.2|4219.4|4216.6|4219.9|4217.1|4216|4213.2|50
1605532050000|2020-11-16 13:07:30|4219.5|4216.7|4216.9|4214.1|4219.9|4217.1|4215.9|4213.1|36
1605532060000|2020-11-16 13:07:40|4216.5|4213.7|4213.9|4211.1|4216.9|4214.1|4213.5|4210.7|62
1605532070000|2020-11-16 13:07:50|4214|4211.2|4213.5|4210.7|4215|4212.2|4213.5|4210.7|78
1605532080000|2020-11-16 13:08:00|4213.9|4211.1|4209.9|4207.1|4213.9|4211.1|4209.9|4207.1|381
1605532090000|2020-11-16 13:08:10|4209.5|4206.7|4209.9|4207.1|4210.4|4207.6|4208.9|4206.1|269
1605532100000|2020-11-16 13:08:20|4208.9|4206.1|4208.9|4206.1|4208.9|4206.1|4207.9|4205.1|159
1605532110000|2020-11-16 13:08:30|4208.5|4205.7|4208.9|4206.1|4209.9|4207.1|4208.4|4205.6|60
1605532120000|2020-11-16 13:08:40|4209.4|4206.6|4208.9|4206.1|4209.9|4207.1|4207.9|4205.1|131
1605532130000|2020-11-16 13:08:50|4208.5|4205.7|4207.9|4205.1|4208.5|4205.7|4206.9|4204.1|47
1605532140000|2020-11-16 13:09:00|4207.5|4204.7|4207.9|4205.1|4207.9|4205.1|4207.5|4204.7|26
1605532150000|2020-11-16 13:09:10|4207.4|4204.6|4206.9|4204.1|4207.9|4205.1|4204.9|4202.1|244
1605532160000|2020-11-16 13:09:20|4206|4203.2|4206.5|4203.7|4206.9|4204.1|4205.9|4203.1|14
1605532170000|2020-11-16 13:09:30|4206|4203.2|4206.9|4204.1|4208|4205.2|4206|4203.2|53
1605532180000|2020-11-16 13:09:40|4206.5|4203.7|4207.5|4204.7|4207.9|4205.1|4204.9|4202.1|125
1605532190000|2020-11-16 13:09:50|4207.9|4205.1|4210|4207.2|4210.9|4208.1|4207.5|4204.7|190
1605532200000|2020-11-16 13:10:00|4210.5|4207.7|4211|4208.2|4213|4210.2|4210|4207.2|96
1605532210000|2020-11-16 13:10:10|4209.9|4207.1|4210.9|4208.1|4211.5|4208.7|4208.5|4205.7|130
1605532220000|2020-11-16 13:10:20|4211|4208.2|4210.5|4207.7|4211.9|4209.1|4208.9|4206.1|227
1605532230000|2020-11-16 13:10:30|4210|4207.2|4210.9|4208.1|4210.9|4208.1|4209|4206.2|19
1605532240000|2020-11-16 13:10:40|4210|4207.2|4209|4206.2|4210.5|4207.7|4208.9|4206.1|44
1605532250000|2020-11-16 13:10:50|4209.5|4206.7|4211.5|4208.7|4211.9|4209.1|4208|4205.2|117
1605532260000|2020-11-16 13:11:00|4211|4208.2|4211|4208.2|4213|4210.2|4210.9|4208.1|72
1605532270000|2020-11-16 13:11:10|4211.9|4209.1|4212|4209.2|4212.9|4210.1|4210.9|4208.1|17
1605532280000|2020-11-16 13:11:20|4211.9|4209.1|4211.9|4209.1|4212.5|4209.7|4211.5|4208.7|19
1605532290000|2020-11-16 13:11:30|4211.5|4208.7|4212.5|4209.7|4212.9|4210.1|4211|4208.2|17
1605532300000|2020-11-16 13:11:40|4212|4209.2|4213.9|4211.1|4214|4211.2|4211.5|4208.7|75
1605532310000|2020-11-16 13:11:50|4212.9|4210.1|4211.5|4208.7|4213|4210.2|4211|4208.2|40
1605532320000|2020-11-16 13:12:00|4211.9|4209.1|4210.9|4208.1|4211.9|4209.1|4209.9|4207.1|42
1605532330000|2020-11-16 13:12:10|4211|4208.2|4213|4210.2|4213.5|4210.7|4211|4208.2|45
1605532340000|2020-11-16 13:12:20|4213.5|4210.7|4214.5|4211.7|4214.9|4212.1|4212.9|4210.1|48
1605532350000|2020-11-16 13:12:30|4214.9|4212.1|4214.9|4212.1|4214.9|4212.1|4213.5|4210.7|39
1605532360000|2020-11-16 13:12:40|4214.5|4211.7|4214.9|4212.1|4214.9|4212.1|4214|4211.2|2
1605532370000|2020-11-16 13:12:50|4214.5|4211.7|4213|4210.2|4214.9|4212.1|4212.5|4209.7|34
1605532380000|2020-11-16 13:13:00|4213.5|4210.7|4212|4209.2|4213.9|4211.1|4211.5|4208.7|24
1605532390000|2020-11-16 13:13:10|4212.5|4209.7|4211.6|4208.8|4213|4210.2|4211.6|4208.8|55
1605532400000|2020-11-16 13:13:20|4212|4209.2|4211.9|4209.1|4212.9|4210.1|4211.9|4209.1|12
1605532410000|2020-11-16 13:13:30|4212.5|4209.7|4213.9|4211.1|4213.9|4211.1|4212.5|4209.7|28
1605532420000|2020-11-16 13:13:40|4213.4|4210.6|4211.9|4209.1|4213.4|4210.6|4211.9|4209.1|11
1605532430000|2020-11-16 13:13:50|4211|4208.2|4212.9|4210.1|4212.9|4210.1|4210.9|4208.1|71
1605532440000|2020-11-16 13:14:00|4213|4210.2|4211.5|4208.7|4213.9|4211.1|4211.5|4208.7|26
1605532450000|2020-11-16 13:14:10|4211.9|4209.1|4211.9|4209.1|4211.9|4209.1|4211.9|4209.1|24
1605532460000|2020-11-16 13:14:20|4211.5|4208.7|4210|4207.2|4211.5|4208.7|4209.9|4207.1|62
1605532470000|2020-11-16 13:14:30|4209.9|4207.1|4209|4206.2|4210|4207.2|4208|4205.2|49
1605532480000|2020-11-16 13:14:40|4209.9|4207.1|4210.5|4207.7|4210.5|4207.7|4208|4205.2|98
1605532490000|2020-11-16 13:14:50|4210|4207.2|4211|4208.2|4211|4208.2|4209.9|4207.1|30
1605532500000|2020-11-16 13:15:00|4211.9|4209.1|4210.9|4208.1|4212.9|4210.1|4209.9|4207.1|77
1605532510000|2020-11-16 13:15:10|4211.4|4208.6|4209.9|4207.1|4212.9|4210.1|4209.5|4206.7|140
1605532520000|2020-11-16 13:15:20|4210|4207.2|4211|4208.2|4211.5|4208.7|4210|4207.2|31
1605532530000|2020-11-16 13:15:30|4211.5|4208.7|4212.9|4210.1|4212.9|4210.1|4211.5|4208.7|11
1605532540000|2020-11-16 13:15:40|4211.9|4209.1|4211.9|4209.1|4212.9|4210.1|4210.9|4208.1|79
1605532550000|2020-11-16 13:15:50|4211|4208.2|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|19
1605532560000|2020-11-16 13:16:00|4210.9|4208.1|4211|4208.2|4211.9|4209.1|4209.9|4207.1|58
1605532570000|2020-11-16 13:16:10|4210.9|4208.1|4214.9|4212.1|4215|4212.2|4210.9|4208.1|65
1605532580000|2020-11-16 13:16:20|4214.5|4211.7|4213.5|4210.7|4215.9|4213.1|4213.5|4210.7|35
1605532590000|2020-11-16 13:16:30|4213|4210.2|4215|4212.2|4215.5|4212.7|4212.9|4210.1|69
1605532600000|2020-11-16 13:16:40|4215.5|4212.7|4214.9|4212.1|4216|4213.2|4214.9|4212.1|99
1605532610000|2020-11-16 13:16:50|4215|4212.2|4214.9|4212.1|4215|4212.2|4213.9|4211.1|38
1605532620000|2020-11-16 13:17:00|4214.5|4211.7|4215.5|4212.7|4215.9|4213.1|4214|4211.2|19
1605532630000|2020-11-16 13:17:10|4215.9|4213.1|4215.5|4212.7|4215.9|4213.1|4214.5|4211.7|111
1605532640000|2020-11-16 13:17:20|4215.9|4213.1|4215|4212.2|4215.9|4213.1|4214|4211.2|27
1605532650000|2020-11-16 13:17:30|4215.9|4213.1|4212.5|4209.7|4215.9|4213.1|4211.9|4209.1|71
1605532660000|2020-11-16 13:17:40|4211.9|4209.1|4213.9|4211.1|4213.9|4211.1|4208|4205.2|221
1605532670000|2020-11-16 13:17:50|4213.5|4210.7|4212|4209.2|4213.5|4210.7|4211.9|4209.1|65
1605532680000|2020-11-16 13:18:00|4212.5|4209.7|4211.9|4209.1|4212.9|4210.1|4211.9|4209.1|39
1605532690000|2020-11-16 13:18:10|4211|4208.2|4211.9|4209.1|4212|4209.2|4210.9|4208.1|42
1605532700000|2020-11-16 13:18:20|4211.5|4208.7|4210.5|4207.7|4211.9|4209.1|4210.5|4207.7|31
1605532710000|2020-11-16 13:18:30|4210.9|4208.1|4210.9|4208.1|4211|4208.2|4210|4207.2|35
1605532720000|2020-11-16 13:18:40|4211|4208.2|4207.5|4204.7|4211.9|4209.1|4207.5|4204.7|37
1605532730000|2020-11-16 13:18:50|4206.9|4204.1|4207.9|4205.1|4207.9|4205.1|4206|4203.2|24
1605532740000|2020-11-16 13:19:00|4207.5|4204.7|4208.9|4206.1|4209.5|4206.7|4207|4204.2|28
1605532750000|2020-11-16 13:19:10|4208.5|4205.7|4206.9|4204.1|4208.5|4205.7|4206.9|4204.1|46
1605532760000|2020-11-16 13:19:20|4207.5|4204.7|4207|4204.2|4207.9|4205.1|4206.9|4204.1|27
1605532770000|2020-11-16 13:19:30|4206.9|4204.1|4206|4203.2|4208|4205.2|4205.9|4203.1|187
1605532780000|2020-11-16 13:19:40|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4206|4203.2|45
1605532790000|2020-11-16 13:19:50|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4205.9|4203.1|13
1605532800000|2020-11-16 13:20:00|4206|4203.2|4203.9|4201.1|4206.9|4204.1|4203.9|4201.1|144
1605532810000|2020-11-16 13:20:10|4203|4200.2|4198.9|4196.1|4203.5|4200.7|4198|4195.2|260
1605532820000|2020-11-16 13:20:20|4197.9|4195.1|4200.9|4198.1|4201|4198.2|4197.9|4195.1|70
1605532830000|2020-11-16 13:20:30|4200.5|4197.7|4200.5|4197.7|4201|4198.2|4198|4195.2|102
1605532840000|2020-11-16 13:20:40|4200.9|4198.1|4199.9|4197.1|4200.9|4198.1|4198.5|4195.7|76
1605532850000|2020-11-16 13:20:50|4199.5|4196.7|4200|4197.2|4200.9|4198.1|4199|4196.2|58
1605532860000|2020-11-16 13:21:00|4200.5|4197.7|4198.9|4196.1|4201.9|4199.1|4198.9|4196.1|61
1605532870000|2020-11-16 13:21:10|4199|4196.2|4198|4195.2|4199.5|4196.7|4197.9|4195.1|50
1605532880000|2020-11-16 13:21:20|4198.5|4195.7|4198.9|4196.1|4199.9|4197.1|4198|4195.2|46
1605532890000|2020-11-16 13:21:30|4199|4196.2|4199.9|4197.1|4200.9|4198.1|4199|4196.2|99
1605532900000|2020-11-16 13:21:40|4199.5|4196.7|4198.9|4196.1|4199.5|4196.7|4198|4195.2|32
1605532910000|2020-11-16 13:21:50|4199|4196.2|4197.5|4194.7|4199.5|4196.7|4197.5|4194.7|68
1605532920000|2020-11-16 13:22:00|4197|4194.2|4195.9|4193.1|4197|4194.2|4195|4192.2|69
1605532930000|2020-11-16 13:22:10|4196.5|4193.7|4197.9|4195.1|4198|4195.2|4195.9|4193.1|51
1605532940000|2020-11-16 13:22:20|4197.5|4194.7|4194.5|4191.7|4197.9|4195.1|4193|4190.2|132
1605532950000|2020-11-16 13:22:30|4193.9|4191.1|4192.9|4190.1|4194.5|4191.7|4191.9|4189.1|191
1605532960000|2020-11-16 13:22:40|4193|4190.2|4193.9|4191.1|4193.9|4191.1|4192|4189.2|90
1605532970000|2020-11-16 13:22:50|4192.9|4190.1|4189.4|4186.6|4192.9|4190.1|4189.4|4186.6|783
1605532980000|2020-11-16 13:23:00|4189.5|4186.7|4188.4|4185.6|4190.9|4188.1|4188.4|4185.6|207
1605532990000|2020-11-16 13:23:10|4188.9|4186.1|4184.9|4182.1|4188.9|4186.1|4184.9|4182.1|177
1605533000000|2020-11-16 13:23:20|4185.4|4182.6|4187.9|4185.1|4187.9|4185.1|4183.9|4181.1|278
1605533010000|2020-11-16 13:23:30|4187.4|4184.6|4187.9|4185.1|4188.9|4186.1|4186.9|4184.1|42
1605533020000|2020-11-16 13:23:40|4188.4|4185.6|4189.9|4187.1|4191.4|4188.6|4188.4|4185.6|66
1605533030000|2020-11-16 13:23:50|4189.4|4186.6|4189.4|4186.6|4190.4|4187.6|4189.4|4186.6|74
1605533040000|2020-11-16 13:24:00|4189.9|4187.1|4189.4|4186.6|4189.9|4187.1|4186.9|4184.1|62
1605533050000|2020-11-16 13:24:10|4188.9|4186.1|4184.9|4182.1|4188.9|4186.1|4182.9|4180.1|244
1605533060000|2020-11-16 13:24:20|4185.4|4182.6|4186.4|4183.6|4186.9|4184.1|4184.9|4182.1|26
1605533070000|2020-11-16 13:24:30|4186.9|4184.1|4187.9|4185.1|4188.4|4185.6|4185.9|4183.1|55
1605533080000|2020-11-16 13:24:40|4186.9|4184.1|4185.4|4182.6|4186.9|4184.1|4184.9|4182.1|95
1605533090000|2020-11-16 13:24:50|4185.9|4183.1|4186.9|4184.1|4187.9|4185.1|4185.4|4182.6|15
1605533100000|2020-11-16 13:25:00|4187.9|4185.1|4184.9|4182.1|4187.9|4185.1|4182.9|4180.1|231
1605533110000|2020-11-16 13:25:10|4183.9|4181.1|4184.9|4182.1|4184.9|4182.1|4183.9|4181.1|34
1605533120000|2020-11-16 13:25:20|4185.9|4183.1|4186.9|4184.1|4187.9|4185.1|4185.4|4182.6|344
1605533130000|2020-11-16 13:25:30|4187.4|4184.6|4186.9|4184.1|4187.9|4185.1|4186.4|4183.6|11
1605533140000|2020-11-16 13:25:40|4187|4184.2|4188.4|4185.6|4189.4|4186.6|4186.9|4184.1|50
1605533150000|2020-11-16 13:25:50|4188.9|4186.1|4186.9|4184.1|4188.9|4186.1|4186.9|4184.1|34
1605533160000|2020-11-16 13:26:00|4187.4|4184.6|4184.9|4182.1|4187.9|4185.1|4184.9|4182.1|44
1605533170000|2020-11-16 13:26:10|4185.4|4182.6|4186.9|4184.1|4186.9|4184.1|4184.9|4182.1|61
1605533180000|2020-11-16 13:26:20|4185.9|4183.1|4187.9|4185.1|4187.9|4185.1|4185.9|4183.1|41
1605533190000|2020-11-16 13:26:30|4186.9|4184.1|4187.9|4185.1|4187.9|4185.1|4185.9|4183.1|66
1605533200000|2020-11-16 13:26:40|4188.5|4185.7|4186.9|4184.1|4188.9|4186.1|4186.9|4184.1|86
1605533210000|2020-11-16 13:26:50|4186.5|4183.7|4186.9|4184.1|4187.5|4184.7|4185.9|4183.1|22
1605533220000|2020-11-16 13:27:00|4186|4183.2|4187.4|4184.6|4187.9|4185.1|4186|4183.2|31
1605533230000|2020-11-16 13:27:10|4186.9|4184.1|4187.9|4185.1|4187.9|4185.1|4186.5|4183.7|11
1605533240000|2020-11-16 13:27:20|4188|4185.2|4194.5|4191.7|4194.9|4192.1|4188|4185.2|245
1605533250000|2020-11-16 13:27:30|4194.9|4192.1|4193.9|4191.1|4194.9|4192.1|4193.5|4190.7|111
1605533260000|2020-11-16 13:27:40|4194.5|4191.7|4196.9|4194.1|4196.9|4194.1|4194.5|4191.7|78
1605533270000|2020-11-16 13:27:50|4196.5|4193.7|4194.9|4192.1|4196.5|4193.7|4194.9|4192.1|75
1605533280000|2020-11-16 13:28:00|4194.5|4191.7|4196.9|4194.1|4196.9|4194.1|4194.5|4191.7|54
1605533290000|2020-11-16 13:28:10|4196.5|4193.7|4194.9|4192.1|4196.9|4194.1|4194.5|4191.7|24
1605533300000|2020-11-16 13:28:20|4194.5|4191.7|4193.5|4190.7|4194.9|4192.1|4193.5|4190.7|25
1605533310000|2020-11-16 13:28:30|4193.9|4191.1|4195.4|4192.6|4195.9|4193.1|4193.5|4190.7|71
1605533320000|2020-11-16 13:28:40|4195.5|4192.7|4196.5|4193.7|4196.9|4194.1|4195.5|4192.7|10
1605533330000|2020-11-16 13:28:50|4196.9|4194.1|4197.5|4194.7|4197.9|4195.1|4196.9|4194.1|26
1605533340000|2020-11-16 13:29:00|4197.9|4195.1|4197.9|4195.1|4197.9|4195.1|4196.9|4194.1|56
1605533350000|2020-11-16 13:29:10|4197.4|4194.6|4196.9|4194.1|4197.9|4195.1|4196|4193.2|11
1605533360000|2020-11-16 13:29:20|4197.4|4194.6|4197.4|4194.6|4197.9|4195.1|4196.9|4194.1|26
1605533370000|2020-11-16 13:29:30|4197.9|4195.1|4197.9|4195.1|4198.4|4195.6|4197.9|4195.1|11
1605533380000|2020-11-16 13:29:40|4197.5|4194.7|4196.9|4194.1|4197.9|4195.1|4196.9|4194.1|17
1605533390000|2020-11-16 13:29:50|4197|4194.2|4197.9|4195.1|4197.9|4195.1|4196.9|4194.1|9
1605533400000|2020-11-16 13:30:00|4198|4195.2|4199.5|4196.7|4199.9|4197.1|4198|4195.2|42
1605533410000|2020-11-16 13:30:10|4198.9|4196.1|4201.9|4199.1|4202.9|4200.1|4198.9|4196.1|144
1605533420000|2020-11-16 13:30:20|4202.5|4199.7|4202.9|4200.1|4205|4202.2|4201.9|4199.1|138
1605533430000|2020-11-16 13:30:30|4203|4200.2|4205|4202.2|4205|4202.2|4203|4200.2|97
1605533440000|2020-11-16 13:30:40|4205.5|4202.7|4202.9|4200.1|4205.5|4202.7|4202.9|4200.1|45
1605533450000|2020-11-16 13:30:50|4202.5|4199.7|4202.9|4200.1|4203|4200.2|4202.5|4199.7|23
1605533460000|2020-11-16 13:31:00|4201.9|4199.1|4202.9|4200.1|4204.9|4202.1|4201.9|4199.1|86
1605533470000|2020-11-16 13:31:10|4202.5|4199.7|4202.9|4200.1|4203|4200.2|4201.9|4199.1|102
1605533480000|2020-11-16 13:31:20|4202.5|4199.7|4203.5|4200.7|4203.5|4200.7|4202.5|4199.7|25
1605533490000|2020-11-16 13:31:30|4202.9|4200.1|4203.5|4200.7|4203.9|4201.1|4202.9|4200.1|28
1605533500000|2020-11-16 13:31:40|4202.9|4200.1|4202.9|4200.1|4203|4200.2|4201.9|4199.1|32
1605533510000|2020-11-16 13:31:50|4202.5|4199.7|4203.5|4200.7|4203.5|4200.7|4202.5|4199.7|30
1605533520000|2020-11-16 13:32:00|4203.9|4201.1|4202.9|4200.1|4203.9|4201.1|4202.9|4200.1|16
1605533530000|2020-11-16 13:32:10|||||||||20
1605533540000|2020-11-16 13:32:20|||||||||8
1605533550000|2020-11-16 13:32:30|||||||||13
1605533560000|2020-11-16 13:32:40|4201.9|4199.1|4202.9|4200.1|4202.9|4200.1|4201.9|4199.1|14
1605533570000|2020-11-16 13:32:50|4202.5|4199.7|4201.9|4199.1|4202.9|4200.1|4201.9|4199.1|12
1605533580000|2020-11-16 13:33:00|4202|4199.2|4205.9|4203.1|4205.9|4203.1|4202|4199.2|44
1605533590000|2020-11-16 13:33:10|4206.5|4203.7|4205.9|4203.1|4207.5|4204.7|4205|4202.2|63
1605533600000|2020-11-16 13:33:20|4205.5|4202.7|4203.9|4201.1|4205.9|4203.1|4202.9|4200.1|35
1605533610000|2020-11-16 13:33:30|4203.5|4200.7|4204.5|4201.7|4204.5|4201.7|4203|4200.2|22
1605533620000|2020-11-16 13:33:40|4204|4201.2|4205|4202.2|4206|4203.2|4204|4201.2|94
1605533630000|2020-11-16 13:33:50|4204.9|4202.1|4205.9|4203.1|4206.5|4203.7|4204.9|4202.1|57
1605533640000|2020-11-16 13:34:00|4205|4202.2|4207.5|4204.7|4207.5|4204.7|4204.5|4201.7|86
1605533650000|2020-11-16 13:34:10|4207|4204.2|4206.9|4204.1|4207.5|4204.7|4205|4202.2|28
1605533660000|2020-11-16 13:34:20|4206.4|4203.6|4204.9|4202.1|4206.4|4203.6|4204.9|4202.1|73
1605533670000|2020-11-16 13:34:30|4205|4202.2|4204.5|4201.7|4205.9|4203.1|4204|4201.2|15
1605533680000|2020-11-16 13:34:40|4204.9|4202.1|4205.5|4202.7|4205.9|4203.1|4204.5|4201.7|12
1605533690000|2020-11-16 13:34:50|4205|4202.2|4204.5|4201.7|4205|4202.2|4204.5|4201.7|20
1605533700000|2020-11-16 13:35:00|4204.9|4202.1|4204.5|4201.7|4205|4202.2|4204.5|4201.7|20
1605533710000|2020-11-16 13:35:10|4204.9|4202.1|4205.9|4203.1|4205.9|4203.1|4204.5|4201.7|39
1605533720000|2020-11-16 13:35:20|4206|4203.2|4204.9|4202.1|4206.9|4204.1|4204.9|4202.1|39
1605533730000|2020-11-16 13:35:30|4205|4202.2|4205|4202.2|4205.9|4203.1|4204.9|4202.1|13
1605533740000|2020-11-16 13:35:40|4205.9|4203.1|4205|4202.2|4205.9|4203.1|4205|4202.2|3
1605533750000|2020-11-16 13:35:50|4205.5|4202.7|4204.9|4202.1|4205.9|4203.1|4204.9|4202.1|12
1605533760000|2020-11-16 13:36:00|4205.5|4202.7|4206.9|4204.1|4206.9|4204.1|4205|4202.2|14
1605533770000|2020-11-16 13:36:10|4207|4204.2|4206.9|4204.1|4207.5|4204.7|4206|4203.2|7
1605533780000|2020-11-16 13:36:20|4206.5|4203.7|4205.9|4203.1|4206.9|4204.1|4205.9|4203.1|40
1605533790000|2020-11-16 13:36:30|4206|4203.2|4205.9|4203.1|4206.5|4203.7|4205|4202.2|16
1605533800000|2020-11-16 13:36:40|4205.5|4202.7|4205.5|4202.7|4205.9|4203.1|4205|4202.2|16
1605533810000|2020-11-16 13:36:50|4205.9|4203.1|4201.5|4198.7|4205.9|4203.1|4201.5|4198.7|60
1605533820000|2020-11-16 13:37:00|4201.9|4199.1|4200.9|4198.1|4202.9|4200.1|4200.9|4198.1|51
1605533830000|2020-11-16 13:37:10|4201.5|4198.7|4201.9|4199.1|4201.9|4199.1|4201|4198.2|30
1605533840000|2020-11-16 13:37:20|4202|4199.2|4202.9|4200.1|4202.9|4200.1|4202|4199.2|10
1605533850000|2020-11-16 13:37:30|4203|4200.2|4203.9|4201.1|4204|4201.2|4203|4200.2|26
1605533860000|2020-11-16 13:37:40|4204|4201.2|4203.9|4201.1|4204|4201.2|4203.9|4201.1|6
1605533870000|2020-11-16 13:37:50|4203.5|4200.7|4203.5|4200.7|4203.9|4201.1|4202.9|4200.1|47
1605533880000|2020-11-16 13:38:00|4203.4|4200.6|4201|4198.2|4203.5|4200.7|4200.9|4198.1|94
1605533890000|2020-11-16 13:38:10|4201.5|4198.7|4202.5|4199.7|4202.9|4200.1|4201|4198.2|10
1605533900000|2020-11-16 13:38:20|4201.9|4199.1|4202.9|4200.1|4202.9|4200.1|4201.9|4199.1|7
1605533910000|2020-11-16 13:38:30|4203|4200.2|4203.9|4201.1|4203.9|4201.1|4202.9|4200.1|40
1605533920000|2020-11-16 13:38:40|4204|4201.2|4203.9|4201.1|4204.9|4202.1|4203.9|4201.1|49
1605533930000|2020-11-16 13:38:50|4203.5|4200.7|4203.9|4201.1|4203.9|4201.1|4203.5|4200.7|1
1605533940000|2020-11-16 13:39:00|4204|4201.2|4205|4202.2|4205|4202.2|4203.9|4201.1|21
1605533950000|2020-11-16 13:39:10|4204.9|4202.1|4203.9|4201.1|4204.9|4202.1|4203.9|4201.1|11
1605533960000|2020-11-16 13:39:20|4204.9|4202.1|4205.5|4202.7|4205.9|4203.1|4203.9|4201.1|28
1605533970000|2020-11-16 13:39:30|4205.9|4203.1|4205.5|4202.7|4205.9|4203.1|4205|4202.2|5
1605533980000|2020-11-16 13:39:40|4205.9|4203.1|4204.9|4202.1|4205.9|4203.1|4204.9|4202.1|20
1605533990000|2020-11-16 13:39:50|||||||||7
1605534000000|2020-11-16 13:40:00|4205|4202.2|4204.5|4201.7|4205.9|4203.1|4204.5|4201.7|49
1605534010000|2020-11-16 13:40:10|4204.9|4202.1|4204.9|4202.1|4205.5|4202.7|4204.9|4202.1|7
1605534020000|2020-11-16 13:40:20|4204.5|4201.7|4201.9|4199.1|4204.5|4201.7|4201.9|4199.1|61
1605534030000|2020-11-16 13:40:30|4202|4199.2|4202.9|4200.1|4202.9|4200.1|4202|4199.2|7
1605534040000|2020-11-16 13:40:40|4202.5|4199.7|4202.9|4200.1|4202.9|4200.1|4202.5|4199.7|9
1605534050000|2020-11-16 13:40:50|4202.5|4199.7|4202.9|4200.1|4202.9|4200.1|4202.5|4199.7|64
1605534060000|2020-11-16 13:41:00|4202.5|4199.7|4202.9|4200.1|4202.9|4200.1|4200.9|4198.1|63
1605534070000|2020-11-16 13:41:10|4203.9|4201.1|4202.9|4200.1|4203.9|4201.1|4202.5|4199.7|53
1605534080000|2020-11-16 13:41:20|4203.5|4200.7|4202.9|4200.1|4203.9|4201.1|4202.9|4200.1|25
1605534090000|2020-11-16 13:41:30|4202.4|4199.6|4202.9|4200.1|4202.9|4200.1|4202.4|4199.6|17
1605534100000|2020-11-16 13:41:40|4203.4|4200.6|4202.9|4200.1|4204.9|4202.1|4202.9|4200.1|55
1605534110000|2020-11-16 13:41:50|4203|4200.2|4203.9|4201.1|4204.9|4202.1|4203|4200.2|28
1605534120000|2020-11-16 13:42:00|4203|4200.2|4204|4201.2|4204|4201.2|4202.9|4200.1|21
1605534130000|2020-11-16 13:42:10|4204.5|4201.7|4204.5|4201.7|4204.9|4202.1|4203.9|4201.1|16
1605534140000|2020-11-16 13:42:20|4204.9|4202.1|4204.5|4201.7|4204.9|4202.1|4203.9|4201.1|13
1605534150000|2020-11-16 13:42:30|4204.9|4202.1|4204.5|4201.7|4204.9|4202.1|4204|4201.2|4
1605534160000|2020-11-16 13:42:40|4204|4201.2|4205.9|4203.1|4205.9|4203.1|4204|4201.2|18
1605534170000|2020-11-16 13:42:50|4205.5|4202.7|4206.9|4204.1|4206.9|4204.1|4205|4202.2|26
1605534180000|2020-11-16 13:43:00|4206.5|4203.7|4205.5|4202.7|4206.9|4204.1|4204.9|4202.1|34
1605534190000|2020-11-16 13:43:10|4205.9|4203.1|4204.9|4202.1|4205.9|4203.1|4204.9|4202.1|12
1605534200000|2020-11-16 13:43:20|||||||||1
1605534210000|2020-11-16 13:43:30|4205|4202.2|4204.9|4202.1|4205|4202.2|4204.9|4202.1|13
1605534220000|2020-11-16 13:43:40|4204.5|4201.7|4204.9|4202.1|4204.9|4202.1|4203.9|4201.1|40
1605534230000|2020-11-16 13:43:50|4205|4202.2|4204.9|4202.1|4205.9|4203.1|4204.9|4202.1|23
1605534240000|2020-11-16 13:44:00|4205|4202.2|4205.5|4202.7|4205.9|4203.1|4204.9|4202.1|17
1605534250000|2020-11-16 13:44:10|4206|4203.2|4206.5|4203.7|4206.9|4204.1|4204.9|4202.1|56
1605534260000|2020-11-16 13:44:20|4206.9|4204.1|4206|4203.2|4206.9|4204.1|4205.9|4203.1|24
1605534270000|2020-11-16 13:44:30|4207|4204.2|4207|4204.2|4207|4204.2|4207|4204.2|37
1605534280000|2020-11-16 13:44:40|||||||||8
1605534290000|2020-11-16 13:44:50|4206.9|4204.1|4203|4200.2|4206.9|4204.1|4202|4199.2|154
1605534300000|2020-11-16 13:45:00|4203.5|4200.7|4205|4202.2|4205.5|4202.7|4203|4200.2|33
1605534310000|2020-11-16 13:45:10|4204.5|4201.7|4204|4201.2|4205|4202.2|4204|4201.2|10
1605534320000|2020-11-16 13:45:20|4204.5|4201.7|4203|4200.2|4205|4202.2|4203|4200.2|28
1605534330000|2020-11-16 13:45:30|4202.9|4200.1|4203|4200.2|4203|4200.2|4202.5|4199.7|45
1605534340000|2020-11-16 13:45:40|4202|4199.2|4203|4200.2|4203|4200.2|4202|4199.2|8
1605534350000|2020-11-16 13:45:50|4204|4201.2|4204|4201.2|4205|4202.2|4204|4201.2|47
1605534360000|2020-11-16 13:46:00|4204.5|4201.7|4205|4202.2|4206.5|4203.7|4204.5|4201.7|36
1605534370000|2020-11-16 13:46:10|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|10
1605534380000|2020-11-16 13:46:20|4205.5|4202.7|4206|4203.2|4206|4203.2|4205.5|4202.7|5
1605534390000|2020-11-16 13:46:30|4205.5|4202.7|4206|4203.2|4206|4203.2|4204|4201.2|8
1605534400000|2020-11-16 13:46:40|4206.5|4203.7|4206|4203.2|4207|4204.2|4205.5|4202.7|15
1605534410000|2020-11-16 13:46:50|4207|4204.2|4208|4205.2|4208|4205.2|4207|4204.2|23
1605534420000|2020-11-16 13:47:00|4207.5|4204.7|4208.5|4205.7|4209|4206.2|4207|4204.2|107
1605534430000|2020-11-16 13:47:10|4209|4206.2|4210|4207.2|4210|4207.2|4208.5|4205.7|70
1605534440000|2020-11-16 13:47:20|4209.9|4207.1|4210|4207.2|4211|4208.2|4209|4206.2|112
1605534450000|2020-11-16 13:47:30|4209|4206.2|4210|4207.2|4210|4207.2|4209|4206.2|16
1605534460000|2020-11-16 13:47:40|4209|4206.2|4210|4207.2|4210|4207.2|4209|4206.2|12
1605534470000|2020-11-16 13:47:50|4209.5|4206.7|4210|4207.2|4210|4207.2|4209|4206.2|17
1605534480000|2020-11-16 13:48:00|4209|4206.2|4209.5|4206.7|4210|4207.2|4209|4206.2|23
1605534490000|2020-11-16 13:48:10|4210|4207.2|4209|4206.2|4210|4207.2|4208|4205.2|98
1605534500000|2020-11-16 13:48:20|4210|4207.2|4209.5|4206.7|4211|4208.2|4209|4206.2|50
1605534510000|2020-11-16 13:48:30|4209|4206.2|4207.5|4204.7|4210|4207.2|4207.5|4204.7|68
1605534520000|2020-11-16 13:48:40|4208|4205.2|4208|4205.2|4208|4205.2|4207|4204.2|7
1605534530000|2020-11-16 13:48:50|4208.5|4205.7|4208.5|4205.7|4209|4206.2|4208|4205.2|31
1605534540000|2020-11-16 13:49:00|4208|4205.2|4208|4205.2|4208.5|4205.7|4208|4205.2|51
1605534550000|2020-11-16 13:49:10|4208.5|4205.7|4209|4206.2|4210|4207.2|4208.5|4205.7|32
1605534560000|2020-11-16 13:49:20|4209.5|4206.7|4209|4206.2|4209.5|4206.7|4209|4206.2|10
1605534570000|2020-11-16 13:49:30|4208|4205.2|4207.5|4204.7|4208|4205.2|4207.5|4204.7|642
1605534580000|2020-11-16 13:49:40|4207|4204.2|4208|4205.2|4208|4205.2|4207|4204.2|49
1605534590000|2020-11-16 13:49:50|4207.5|4204.7|4209|4206.2|4209|4206.2|4207|4204.2|41
1605534600000|2020-11-16 13:50:00|4208|4205.2|4207.5|4204.7|4208|4205.2|4207|4204.2|25
1605534610000|2020-11-16 13:50:10|4208|4205.2|4208|4205.2|4209|4206.2|4208|4205.2|4
1605534620000|2020-11-16 13:50:20|4208.5|4205.7|4208.5|4205.7|4209|4206.2|4208|4205.2|8
1605534630000|2020-11-16 13:50:30|4209|4206.2|4209|4206.2|4209|4206.2|4208|4205.2|68
1605534640000|2020-11-16 13:50:40|4208|4205.2|4208|4205.2|4209|4206.2|4207|4204.2|46
1605534650000|2020-11-16 13:50:50|4207.5|4204.7|4208|4205.2|4208|4205.2|4207.5|4204.7|0
1605534660000|2020-11-16 13:51:00|4207|4204.2|4207.5|4204.7|4208|4205.2|4207|4204.2|11
1605534670000|2020-11-16 13:51:10|4207|4204.2|4204|4201.2|4207|4204.2|4203|4200.2|184
1605534680000|2020-11-16 13:51:20|4203|4200.2|4203|4200.2|4204|4201.2|4203|4200.2|156
1605534690000|2020-11-16 13:51:30|4203.5|4200.7|4205|4202.2|4206|4203.2|4201|4198.2|385
1605534700000|2020-11-16 13:51:40|4204.5|4201.7|4203|4200.2|4204.5|4201.7|4203|4200.2|48
1605534710000|2020-11-16 13:51:50|4203.1|4200.3|4205.5|4202.7|4206|4203.2|4203.1|4200.3|108
1605534720000|2020-11-16 13:52:00|4206|4203.2|4206|4203.2|4206|4203.2|4205|4202.2|13
1605534730000|2020-11-16 13:52:10|4205.5|4202.7|4205|4202.2|4206|4203.2|4205|4202.2|25
1605534740000|2020-11-16 13:52:20|4204.9|4202.1|4204|4201.2|4204.9|4202.1|4204|4201.2|7
1605534750000|2020-11-16 13:52:30|4203|4200.2|4204|4201.2|4204|4201.2|4203|4200.2|68
1605534760000|2020-11-16 13:52:40|4203.5|4200.7|4203.5|4200.7|4204|4201.2|4203|4200.2|49
1605534770000|2020-11-16 13:52:50|4204|4201.2|4203|4200.2|4204|4201.2|4203|4200.2|13
1605534780000|2020-11-16 13:53:00|4203.5|4200.7|4204|4201.2|4205.5|4202.7|4203.5|4200.7|78
1605534790000|2020-11-16 13:53:10|4203|4200.2|4202.5|4199.7|4203|4200.2|4201|4198.2|235
1605534800000|2020-11-16 13:53:20|4203|4200.2|4203|4200.2|4204|4201.2|4203|4200.2|37
1605534810000|2020-11-16 13:53:30|4204|4201.2|4204.5|4201.7|4205|4202.2|4204|4201.2|64
1605534820000|2020-11-16 13:53:40|4205|4202.2|4203|4200.2|4205|4202.2|4203|4200.2|25
1605534830000|2020-11-16 13:53:50|4203.5|4200.7|4204|4201.2|4205|4202.2|4203.5|4200.7|30
1605534840000|2020-11-16 13:54:00|4205|4202.2|4204.5|4201.7|4206|4203.2|4204|4201.2|64
1605534850000|2020-11-16 13:54:10|4205|4202.2|4204.5|4201.7|4205|4202.2|4204|4201.2|19
1605534860000|2020-11-16 13:54:20|4204|4201.2|4204|4201.2|4205|4202.2|4204|4201.2|6
1605534870000|2020-11-16 13:54:30|4203|4200.2|4203|4200.2|4203.5|4200.7|4203|4200.2|21
1605534880000|2020-11-16 13:54:40|||||||||2
1605534890000|2020-11-16 13:54:50|4203.5|4200.7|4204|4201.2|4204|4201.2|4203|4200.2|22
1605534900000|2020-11-16 13:55:00|4203.5|4200.7|4206.5|4203.7|4206.5|4203.7|4203.5|4200.7|85
1605534910000|2020-11-16 13:55:10|4206|4203.2|4207.5|4204.7|4208|4205.2|4206|4203.2|64
1605534920000|2020-11-16 13:55:20|4208|4205.2|4207.5|4204.7|4208|4205.2|4207.5|4204.7|41
1605534930000|2020-11-16 13:55:30|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4207|4204.2|44
1605534940000|2020-11-16 13:55:40|4207|4204.2|4206|4203.2|4207.5|4204.7|4205|4202.2|68
1605534950000|2020-11-16 13:55:50|4205.5|4202.7|4207|4204.2|4207.5|4204.7|4205.5|4202.7|10
1605534960000|2020-11-16 13:56:00|4206.5|4203.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|35
1605534970000|2020-11-16 13:56:10|4207|4204.2|4206|4203.2|4207|4204.2|4205|4202.2|30
1605534980000|2020-11-16 13:56:20|4205.5|4202.7|4206|4203.2|4206.5|4203.7|4205|4202.2|18
1605534990000|2020-11-16 13:56:30|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4206|4203.2|22
1605535000000|2020-11-16 13:56:40|4206|4203.2|4207|4204.2|4207|4204.2|4206|4203.2|7
1605535010000|2020-11-16 13:56:50|4206.5|4203.7|4206|4203.2|4207|4204.2|4205.5|4202.7|21
1605535020000|2020-11-16 13:57:00|4205.5|4202.7|4205|4202.2|4206|4203.2|4205|4202.2|38
1605535030000|2020-11-16 13:57:10|4205.5|4202.7|4206|4203.2|4206|4203.2|4205|4202.2|11
1605535040000|2020-11-16 13:57:20|4206.4|4203.6|4205.5|4202.7|4206.4|4203.6|4205|4202.2|34
1605535050000|2020-11-16 13:57:30|4205|4202.2|4205|4202.2|4206|4203.2|4205|4202.2|12
1605535060000|2020-11-16 13:57:40|4205.5|4202.7|4202|4199.2|4206|4203.2|4202|4199.2|84
1605535070000|2020-11-16 13:57:50|4202.5|4199.7|4203|4200.2|4203|4200.2|4202.5|4199.7|9
1605535080000|2020-11-16 13:58:00|4204|4201.2|4204|4201.2|4205|4202.2|4204|4201.2|26
1605535090000|2020-11-16 13:58:10|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|8
1605535100000|2020-11-16 13:58:20|4206|4203.2|4205.5|4202.7|4208|4205.2|4205|4202.2|68
1605535110000|2020-11-16 13:58:30|4205|4202.2|4205.5|4202.7|4206|4203.2|4204|4201.2|26
1605535120000|2020-11-16 13:58:40|4205|4202.2|4205|4202.2|4206|4203.2|4204.5|4201.7|7
1605535130000|2020-11-16 13:58:50|4204|4201.2|4205|4202.2|4205|4202.2|4204|4201.2|6
1605535140000|2020-11-16 13:59:00|4205.5|4202.7|4206.5|4203.7|4207|4204.2|4205.5|4202.7|10
1605535150000|2020-11-16 13:59:10|4206|4203.2|4206|4203.2|4206.5|4203.7|4205.5|4202.7|23
1605535160000|2020-11-16 13:59:20|||||||||7
1605535170000|2020-11-16 13:59:30|4205.5|4202.7|4206|4203.2|4206|4203.2|4205.5|4202.7|3
1605535180000|2020-11-16 13:59:40|4205.5|4202.7|4205.5|4202.7|4206|4203.2|4205|4202.2|24
1605535190000|2020-11-16 13:59:50|4206|4203.2|4205|4202.2|4207|4204.2|4204|4201.2|114
1605535200000|2020-11-16 14:00:00|4205.5|4202.7|4205|4202.2|4210|4207.2|4204|4201.2|475
1605535210000|2020-11-16 14:00:10|4205.5|4202.7|4205|4202.2|4208|4205.2|4204|4201.2|133
1605535220000|2020-11-16 14:00:20|4205.5|4202.7|4203|4200.2|4205.5|4202.7|4203|4200.2|141
1605535230000|2020-11-16 14:00:30|4203.5|4200.7|4204|4201.2|4205|4202.2|4203.5|4200.7|35
1605535240000|2020-11-16 14:00:40|4205|4202.2|4204|4201.2|4205|4202.2|4204|4201.2|45
1605535250000|2020-11-16 14:00:50|4203|4200.2|4200|4197.2|4204|4201.2|4198|4195.2|211
1605535260000|2020-11-16 14:01:00|4201|4198.2|4209|4206.2|4209|4206.2|4201|4198.2|225
1605535270000|2020-11-16 14:01:10|4209.5|4206.7|4212|4209.2|4215.5|4212.7|4209|4206.2|384
1605535280000|2020-11-16 14:01:20|4212.5|4209.7|4211|4208.2|4212.5|4209.7|4210.5|4207.7|134
1605535290000|2020-11-16 14:01:30|4212|4209.2|4209|4206.2|4212|4209.2|4209|4206.2|82
1605535300000|2020-11-16 14:01:40|4209.4|4206.6|4212|4209.2|4212|4209.2|4209.4|4206.6|118
1605535310000|2020-11-16 14:01:50|4212.5|4209.7|4211|4208.2|4214|4211.2|4210.9|4208.1|61
1605535320000|2020-11-16 14:02:00|4210.5|4207.7|4212|4209.2|4212|4209.2|4210|4207.2|60
1605535330000|2020-11-16 14:02:10|4212.5|4209.7|4214|4211.2|4215|4212.2|4212.5|4209.7|85
1605535340000|2020-11-16 14:02:20|4215|4212.2|4216|4213.2|4216|4213.2|4214|4211.2|64
1605535350000|2020-11-16 14:02:30|4217|4214.2|4218.5|4215.7|4218.5|4215.7|4217|4214.2|157
1605535360000|2020-11-16 14:02:40|4218|4215.2|4218|4215.2|4218.5|4215.7|4217|4214.2|74
1605535370000|2020-11-16 14:02:50|4217.9|4215.1|4217|4214.2|4219|4216.2|4216|4213.2|146
1605535380000|2020-11-16 14:03:00|4216.9|4214.1|4215|4212.2|4216.9|4214.1|4213|4210.2|185
1605535390000|2020-11-16 14:03:10|4214.5|4211.7|4215|4212.2|4216|4213.2|4214.5|4211.7|38
1605535400000|2020-11-16 14:03:20|4216|4213.2|4217|4214.2|4217|4214.2|4215|4212.2|54
1605535410000|2020-11-16 14:03:30|4216.5|4213.7|4217.5|4214.7|4217.5|4214.7|4216|4213.2|40
1605535420000|2020-11-16 14:03:40|4218|4215.2|4217|4214.2|4218|4215.2|4216.5|4213.7|53
1605535430000|2020-11-16 14:03:50|4216.5|4213.7|4218|4215.2|4218|4215.2|4215.4|4212.6|782
1605535440000|2020-11-16 14:04:00|4217.9|4215.1|4217.9|4215.1|4218|4215.2|4217|4214.2|71
1605535450000|2020-11-16 14:04:10|4217.4|4214.6|4218.4|4215.6|4219|4216.2|4217|4214.2|62
1605535460000|2020-11-16 14:04:20|4218.9|4216.1|4217.9|4215.1|4219|4216.2|4217.4|4214.6|89
1605535470000|2020-11-16 14:04:30|4217.4|4214.6|4217.9|4215.1|4217.9|4215.1|4216|4213.2|42
1605535480000|2020-11-16 14:04:40|4217.4|4214.6|4218.4|4215.6|4218.4|4215.6|4216.9|4214.1|41
1605535490000|2020-11-16 14:04:50|4218.9|4216.1|4216.9|4214.1|4218.9|4216.1|4216.9|4214.1|65
1605535500000|2020-11-16 14:05:00|4217|4214.2|4219|4216.2|4219|4216.2|4217|4214.2|77
1605535510000|2020-11-16 14:05:10|4219.4|4216.6|4220|4217.2|4220|4217.2|4217.9|4215.1|365
1605535520000|2020-11-16 14:05:20|4219.9|4217.1|4223.4|4220.6|4223.4|4220.6|4219.9|4217.1|174
1605535530000|2020-11-16 14:05:30|4223|4220.2|4222.5|4219.7|4223|4220.2|4221.9|4219.1|1205
1605535540000|2020-11-16 14:05:40|4222|4219.2|4220.9|4218.1|4223|4220.2|4219.9|4217.1|978
1605535550000|2020-11-16 14:05:50|4220.8|4218|4218.3|4215.5|4220.9|4218.1|4218.3|4215.5|70
1605535560000|2020-11-16 14:06:00|4217.9|4215.1|4218.9|4216.1|4218.9|4216.1|4217.3|4214.5|173
1605535570000|2020-11-16 14:06:10|4218.8|4216|4219.9|4217.1|4219.9|4217.1|4217.9|4215.1|34
1605535580000|2020-11-16 14:06:20|4219.3|4216.5|4219.9|4217.1|4220.9|4218.1|4218.8|4216|50
1605535590000|2020-11-16 14:06:30|4220.3|4217.5|4220.9|4218.1|4220.9|4218.1|4219.9|4217.1|9
1605535600000|2020-11-16 14:06:40|4220.8|4218|4222.9|4220.1|4222.9|4220.1|4219.9|4217.1|1990
1605535610000|2020-11-16 14:06:50|4223.3|4220.5|4222.9|4220.1|4225.9|4223.1|4222.8|4220|225
1605535620000|2020-11-16 14:07:00|4222.8|4220|4224.8|4222|4224.9|4222.1|4222.8|4220|87
1605535630000|2020-11-16 14:07:10|4223.9|4221.1|4224.9|4222.1|4225.8|4223|4223.8|4221|56
1605535640000|2020-11-16 14:07:20|4224.8|4222|4224.8|4222|4224.9|4222.1|4223.9|4221.1|58
1605535650000|2020-11-16 14:07:30|4224.3|4221.5|4224.3|4221.5|4224.8|4222|4223.9|4221.1|28
1605535660000|2020-11-16 14:07:40|4223.9|4221.1|4223.8|4221|4224.8|4222|4222.9|4220.1|29
1605535670000|2020-11-16 14:07:50|4223.9|4221.1|4221.8|4219|4223.9|4221.1|4220.9|4218.1|580
1605535680000|2020-11-16 14:08:00|4221.9|4219.1|4221.9|4219.1|4223.8|4221|4221.8|4219|40
1605535690000|2020-11-16 14:08:10|4221.8|4219|4221.9|4219.1|4221.9|4219.1|4220.9|4218.1|71
1605535700000|2020-11-16 14:08:20|4222.9|4220.1|4222.9|4220.1|4222.9|4220.1|4221.9|4219.1|43
1605535710000|2020-11-16 14:08:30|4222.8|4220|4224.3|4221.5|4224.8|4222|4221.9|4219.1|42
1605535720000|2020-11-16 14:08:40|4224.9|4222.1|4223.8|4221|4224.9|4222.1|4222.9|4220.1|68
1605535730000|2020-11-16 14:08:50|4222.9|4220.1|4222.9|4220.1|4224.8|4222|4222.9|4220.1|26
1605535740000|2020-11-16 14:09:00|4223.3|4220.5|4223.8|4221|4223.9|4221.1|4223.3|4220.5|9
1605535750000|2020-11-16 14:09:10|4223.9|4221.1|4226.9|4224.1|4227.8|4225|4223.8|4221|144
1605535760000|2020-11-16 14:09:20|4226.8|4224|4225.9|4223.1|4227.9|4225.1|4225.9|4223.1|117
1605535770000|2020-11-16 14:09:30|4225.3|4222.5|4224.9|4222.1|4225.9|4223.1|4224.8|4222|55
1605535780000|2020-11-16 14:09:40|4224.8|4222|4224.8|4222|4224.9|4222.1|4224.8|4222|17
1605535790000|2020-11-16 14:09:50|4224.9|4222.1|4225.9|4223.1|4226.3|4223.5|4224.9|4222.1|33
1605535800000|2020-11-16 14:10:00|4226.8|4224|4225.9|4223.1|4227.8|4225|4225.8|4223|221
1605535810000|2020-11-16 14:10:10|4225.8|4223|4226.3|4223.5|4226.8|4224|4224.9|4222.1|25
1605535820000|2020-11-16 14:10:20|4226.8|4224|4229.8|4227|4231.8|4229|4226.3|4223.5|290
1605535830000|2020-11-16 14:10:30|4228.9|4226.1|4228.8|4226|4229.8|4227|4228.8|4226|43
1605535840000|2020-11-16 14:10:40|4228.3|4225.5|4229.8|4227|4230.8|4228|4227.9|4225.1|113
1605535850000|2020-11-16 14:10:50|4229.9|4227.1|4231.8|4229|4232.9|4230.1|4229.8|4227|180
1605535860000|2020-11-16 14:11:00|4231.9|4229.1|4231.3|4228.5|4231.9|4229.1|4229.9|4227.1|61
1605535870000|2020-11-16 14:11:10|4230.9|4228.1|4229.9|4227.1|4231.3|4228.5|4229.9|4227.1|67
1605535880000|2020-11-16 14:11:20|4230.3|4227.5|4232.8|4230|4232.8|4230|4229.9|4227.1|48
1605535890000|2020-11-16 14:11:30|4232.3|4229.5|4230.8|4228|4232.9|4230.1|4229.9|4227.1|80
1605535900000|2020-11-16 14:11:40|4230.3|4227.5|4228.8|4226|4230.8|4228|4227.9|4225.1|36
1605535910000|2020-11-16 14:11:50|4228.9|4226.1|4228.9|4226.1|4228.9|4226.1|4227.9|4225.1|38
1605535920000|2020-11-16 14:12:00|4228.3|4225.5|4229.9|4227.1|4230.8|4228|4228.3|4225.5|51
1605535930000|2020-11-16 14:12:10|4230.3|4227.5|4231.9|4229.1|4232.9|4230.1|4229.8|4227|159
1605535940000|2020-11-16 14:12:20|4231.8|4229|4231.9|4229.1|4231.9|4229.1|4230.9|4228.1|45
1605535950000|2020-11-16 14:12:30|4231.8|4229|4230.9|4228.1|4231.9|4229.1|4230.9|4228.1|47
1605535960000|2020-11-16 14:12:40|4230.8|4228|4229.8|4227|4230.9|4228.1|4229.3|4226.5|61
1605535970000|2020-11-16 14:12:50|4229.9|4227.1|4229.9|4227.1|4230.9|4228.1|4229.8|4227|30
1605535980000|2020-11-16 14:13:00|4230.3|4227.5|4229.9|4227.1|4230.8|4228|4229.9|4227.1|28
1605535990000|2020-11-16 14:13:10|4229.8|4227|4230.9|4228.1|4230.9|4228.1|4229.8|4227|40
1605536000000|2020-11-16 14:13:20|4231.8|4229|4231.9|4229.1|4232.3|4229.5|4231.8|4229|35
1605536010000|2020-11-16 14:13:30|4231.8|4229|4231.9|4229.1|4232.8|4230|4230.9|4228.1|17
1605536020000|2020-11-16 14:13:40|4231.8|4229|4231.9|4229.1|4231.9|4229.1|4230.9|4228.1|40
1605536030000|2020-11-16 14:13:50|4231.8|4229|4231.9|4229.1|4231.9|4229.1|4231.4|4228.6|39
1605536040000|2020-11-16 14:14:00|4231.4|4228.6|4231.4|4228.6|4231.9|4229.1|4230.9|4228.1|59
1605536050000|2020-11-16 14:14:10|4230.9|4228.1|4230.8|4228|4230.9|4228.1|4229.9|4227.1|48
1605536060000|2020-11-16 14:14:20|4230.9|4228.1|4230.9|4228.1|4230.9|4228.1|4229.9|4227.1|69
1605536070000|2020-11-16 14:14:30|4230.8|4228|4230.9|4228.1|4231.8|4229|4230.8|4228|24
1605536080000|2020-11-16 14:14:40|||||||||7
1605536090000|2020-11-16 14:14:50|4230.4|4227.6|4230.9|4228.1|4230.9|4228.1|4230.4|4227.6|21
1605536100000|2020-11-16 14:15:00|4231.4|4228.6|4231.9|4229.1|4234.9|4232.1|4230.9|4228.1|222
1605536110000|2020-11-16 14:15:10|4231.8|4229|4230.9|4228.1|4231.8|4229|4230.9|4228.1|19
1605536120000|2020-11-16 14:15:20|4230.8|4228|4230.9|4228.1|4231.4|4228.6|4229.9|4227.1|21
1605536130000|2020-11-16 14:15:30|4230.8|4228|4229.9|4227.1|4231.9|4229.1|4228.9|4226.1|141
1605536140000|2020-11-16 14:15:40|4229.8|4227|4229.8|4227|4229.9|4227.1|4229.8|4227|32
1605536150000|2020-11-16 14:15:50|4228.9|4226.1|4227.9|4225.1|4228.9|4226.1|4226.9|4224.1|91
1605536160000|2020-11-16 14:16:00|4227.8|4225|4227.9|4225.1|4227.9|4225.1|4226.9|4224.1|63
1605536170000|2020-11-16 14:16:10|4227.4|4224.6|4227.9|4225.1|4227.9|4225.1|4226.9|4224.1|119
1605536180000|2020-11-16 14:16:20|4227.8|4225|4226.9|4224.1|4227.9|4225.1|4226.9|4224.1|68
1605536190000|2020-11-16 14:16:30|4227.4|4224.6|4224.9|4222.1|4227.4|4224.6|4223.9|4221.1|590
1605536200000|2020-11-16 14:16:40|4224.4|4221.6|4223.4|4220.6|4224.9|4222.1|4223|4220.2|793
1605536210000|2020-11-16 14:16:50|4223.9|4221.1|4221|4218.2|4224.9|4222.1|4219.9|4217.1|176
1605536220000|2020-11-16 14:17:00|4222|4219.2|4223.4|4220.6|4223.9|4221.1|4222|4219.2|135
1605536230000|2020-11-16 14:17:10|4223.9|4221.1|4223.9|4221.1|4224|4221.2|4222.9|4220.1|81
1605536240000|2020-11-16 14:17:20|4224|4221.2|4223.9|4221.1|4224|4221.2|4223.9|4221.1|53
1605536250000|2020-11-16 14:17:30|4224|4221.2|4226.9|4224.1|4227.9|4225.1|4224|4221.2|139
1605536260000|2020-11-16 14:17:40|4227|4224.2|4226.9|4224.1|4227.9|4225.1|4226.9|4224.1|43
1605536270000|2020-11-16 14:17:50|4227|4224.2|4225.9|4223.1|4227.9|4225.1|4225|4222.2|26
1605536280000|2020-11-16 14:18:00|4225|4222.2|4225.4|4222.6|4226|4223.2|4224.9|4222.1|71
1605536290000|2020-11-16 14:18:10|4225.9|4223.1|4225.4|4222.6|4225.9|4223.1|4224.9|4222.1|29
1605536300000|2020-11-16 14:18:20|4224.9|4222.1|4225.9|4223.1|4225.9|4223.1|4224.9|4222.1|22
1605536310000|2020-11-16 14:18:30|4225.4|4222.6|4225.9|4223.1|4225.9|4223.1|4224.9|4222.1|29
1605536320000|2020-11-16 14:18:40|4224.9|4222.1|4227.9|4225.1|4227.9|4225.1|4224.9|4222.1|34
1605536330000|2020-11-16 14:18:50|4227.4|4224.6|4229.4|4226.6|4229.9|4227.1|4226.9|4224.1|38
1605536340000|2020-11-16 14:19:00|4229.9|4227.1|4228.9|4226.1|4230|4227.2|4228.9|4226.1|37
1605536350000|2020-11-16 14:19:10|4228|4225.2|4227.9|4225.1|4228.9|4226.1|4227.9|4225.1|37
1605536360000|2020-11-16 14:19:20|4226.9|4224.1|4226.9|4224.1|4227.9|4225.1|4225.9|4223.1|35
1605536370000|2020-11-16 14:19:30|4226.4|4223.6|4226.4|4223.6|4226.9|4224.1|4225.9|4223.1|48
1605536380000|2020-11-16 14:19:40|4226.9|4224.1|4225.4|4222.6|4226.9|4224.1|4225.4|4222.6|32
1605536390000|2020-11-16 14:19:50|4225.9|4223.1|4224.9|4222.1|4225.9|4223.1|4224.9|4222.1|8
1605536400000|2020-11-16 14:20:00|4224.4|4221.6|4225.9|4223.1|4227|4224.2|4223.9|4221.1|261
1605536410000|2020-11-16 14:20:10|4226|4223.2|4222.9|4220.1|4226|4223.2|4221.9|4219.1|103
1605536420000|2020-11-16 14:20:20|4223|4220.2|4223.4|4220.6|4223.9|4221.1|4222.9|4220.1|17
1605536430000|2020-11-16 14:20:30|4223.9|4221.1|4220.9|4218.1|4223.9|4221.1|4220.9|4218.1|87
1605536440000|2020-11-16 14:20:40|4219.9|4217.1|4221|4218.2|4221|4218.2|4219.9|4217.1|91
1605536450000|2020-11-16 14:20:50|4220.9|4218.1|4222|4219.2|4222|4219.2|4220.9|4218.1|58
1605536460000|2020-11-16 14:21:00|4222.9|4220.1|4220.9|4218.1|4222.9|4220.1|4219.9|4217.1|107
1605536470000|2020-11-16 14:21:10|4221|4218.2|4217.9|4215.1|4221.4|4218.6|4217.9|4215.1|87
1605536480000|2020-11-16 14:21:20|4218|4215.2|4217.9|4215.1|4220.9|4218.1|4216.9|4214.1|180
1605536490000|2020-11-16 14:21:30|4217.8|4215|4216.9|4214.1|4217.8|4215|4216.9|4214.1|84
1605536500000|2020-11-16 14:21:40|4217|4214.2|4217.4|4214.6|4218|4215.2|4216.9|4214.1|107
1605536510000|2020-11-16 14:21:50|4217.9|4215.1|4216.9|4214.1|4217.9|4215.1|4216.9|4214.1|52
1605536520000|2020-11-16 14:22:00|4215.9|4213.1|4215.4|4212.6|4216|4213.2|4214.9|4212.1|135
1605536530000|2020-11-16 14:22:10|4214.9|4212.1|4217.4|4214.6|4217.4|4214.6|4214.9|4212.1|53
1605536540000|2020-11-16 14:22:20|4217.9|4215.1|4218.9|4216.1|4218.9|4216.1|4217.9|4215.1|26
1605536550000|2020-11-16 14:22:30|4218.4|4215.6|4215.9|4213.1|4218.9|4216.1|4215.9|4213.1|51
1605536560000|2020-11-16 14:22:40|4215.4|4212.6|4215.9|4213.1|4215.9|4213.1|4214|4211.2|91
1605536570000|2020-11-16 14:22:50|4215|4212.2|4215.4|4212.6|4215.9|4213.1|4214|4211.2|82
1605536580000|2020-11-16 14:23:00|4214.9|4212.1|4215.9|4213.1|4216.9|4214.1|4214.9|4212.1|75
1605536590000|2020-11-16 14:23:10|4216.4|4213.6|4215.9|4213.1|4216.9|4214.1|4215.9|4213.1|27
1605536600000|2020-11-16 14:23:20|4215.8|4213|4215.9|4213.1|4215.9|4213.1|4214.9|4212.1|26
1605536610000|2020-11-16 14:23:30|4214.9|4212.1|4214.9|4212.1|4215.9|4213.1|4214.9|4212.1|38
1605536620000|2020-11-16 14:23:40|4215|4212.2|4215.9|4213.1|4215.9|4213.1|4212.9|4210.1|112
1605536630000|2020-11-16 14:23:50|4216|4213.2|4215.9|4213.1|4216.4|4213.6|4214.9|4212.1|56
1605536640000|2020-11-16 14:24:00|4216.4|4213.6|4212.9|4210.1|4216.4|4213.6|4212.9|4210.1|78
1605536650000|2020-11-16 14:24:10|4212|4209.2|4211.9|4209.1|4212.9|4210.1|4211.9|4209.1|34
1605536660000|2020-11-16 14:24:20|4212.4|4209.6|4210.9|4208.1|4213.9|4211.1|4210.9|4208.1|97
1605536670000|2020-11-16 14:24:30|4211|4208.2|4210.9|4208.1|4211.9|4209.1|4209.9|4207.1|110
1605536680000|2020-11-16 14:24:40|4210|4207.2|4209.9|4207.1|4210.9|4208.1|4208.9|4206.1|237
1605536690000|2020-11-16 14:24:50|4210|4207.2|4209.9|4207.1|4211|4208.2|4209.4|4206.6|82
1605536700000|2020-11-16 14:25:00|4209.4|4206.6|4207.9|4205.1|4209.9|4207.1|4207.9|4205.1|63
1605536710000|2020-11-16 14:25:10|4208.9|4206.1|4208.9|4206.1|4208.9|4206.1|4208|4205.2|86
1605536720000|2020-11-16 14:25:20|4209.4|4206.6|4210|4207.2|4210|4207.2|4208.9|4206.1|73
1605536730000|2020-11-16 14:25:30|4209.9|4207.1|4209.9|4207.1|4210|4207.2|4209.9|4207.1|87
1605536740000|2020-11-16 14:25:40|4210|4207.2|4213.4|4210.6|4213.9|4211.1|4210|4207.2|102
1605536750000|2020-11-16 14:25:50|4213.9|4211.1|4210.9|4208.1|4213.9|4211.1|4210.9|4208.1|59
1605536760000|2020-11-16 14:26:00|4210.4|4207.6|4209.9|4207.1|4210.9|4208.1|4209.9|4207.1|36
1605536770000|2020-11-16 14:26:10|4210|4207.2|4212|4209.2|4212.4|4209.6|4210|4207.2|47
1605536780000|2020-11-16 14:26:20|4211.9|4209.1|4213.9|4211.1|4213.9|4211.1|4211.9|4209.1|64
1605536790000|2020-11-16 14:26:30|4212.9|4210.1|4211.9|4209.1|4213.4|4210.6|4211.9|4209.1|1309
1605536800000|2020-11-16 14:26:40|4211.8|4209|4209.9|4207.1|4211.8|4209|4209.9|4207.1|60
1605536810000|2020-11-16 14:26:50|4210.4|4207.6|4209.4|4206.6|4210.9|4208.1|4208.9|4206.1|37
1605536820000|2020-11-16 14:27:00|4209.9|4207.1|4210.9|4208.1|4211.9|4209.1|4209.4|4206.6|45
1605536830000|2020-11-16 14:27:10|4210|4207.2|4210.9|4208.1|4211.9|4209.1|4209.9|4207.1|42
1605536840000|2020-11-16 14:27:20|4210|4207.2|4210|4207.2|4210|4207.2|4210|4207.2|2
1605536850000|2020-11-16 14:27:30|4210.9|4208.1|4208.9|4206.1|4210.9|4208.1|4208.9|4206.1|649
1605536860000|2020-11-16 14:27:40|4209.4|4206.6|4208.9|4206.1|4209.9|4207.1|4208.9|4206.1|69
1605536870000|2020-11-16 14:27:50|4208.8|4206|4205.4|4202.6|4208.8|4206|4204.9|4202.1|252
1605536880000|2020-11-16 14:28:00|4205.9|4203.1|4202.4|4199.6|4205.9|4203.1|4202|4199.2|508
1605536890000|2020-11-16 14:28:10|4201.9|4199.1|4203.4|4200.6|4203.9|4201.1|4201.9|4199.1|164
1605536900000|2020-11-16 14:28:20|4203.9|4201.1|4204.4|4201.6|4205.9|4203.1|4203.9|4201.1|163
1605536910000|2020-11-16 14:28:30|4203.9|4201.1|4204.9|4202.1|4204.9|4202.1|4203.9|4201.1|26
1605536920000|2020-11-16 14:28:40|4205.4|4202.6|4204.9|4202.1|4205.4|4202.6|4204.4|4201.6|90
1605536930000|2020-11-16 14:28:50|4205.4|4202.6|4204.9|4202.1|4205.4|4202.6|4204|4201.2|117
1605536940000|2020-11-16 14:29:00|4203.9|4201.1|4203.9|4201.1|4203.9|4201.1|4202.9|4200.1|67
1605536950000|2020-11-16 14:29:10|4204.4|4201.6|4202.9|4200.1|4204.4|4201.6|4202.9|4200.1|36
1605536960000|2020-11-16 14:29:20|4202.4|4199.6|4202.4|4199.6|4202.9|4200.1|4201.9|4199.1|28
1605536970000|2020-11-16 14:29:30|4202.9|4200.1|4203|4200.2|4203.9|4201.1|4202.9|4200.1|20
1605536980000|2020-11-16 14:29:40|4203.4|4200.6|4202.9|4200.1|4203.9|4201.1|4202.9|4200.1|18
1605536990000|2020-11-16 14:29:50|4203|4200.2|4201.4|4198.6|4203.9|4201.1|4201.4|4198.6|33
1605537000000|2020-11-16 14:30:00|4201.9|4199.1|4205.4|4202.6|4205.9|4203.1|4201.9|4199.1|129
1605537010000|2020-11-16 14:30:10|4205.9|4203.1|4203.9|4201.1|4208.9|4206.1|4202.9|4200.1|170
1605537020000|2020-11-16 14:30:20|4203.4|4200.6|4203.9|4201.1|4204.9|4202.1|4202|4199.2|62
1605537030000|2020-11-16 14:30:30|4204|4201.2|4208.9|4206.1|4208.9|4206.1|4203.9|4201.1|108
1605537040000|2020-11-16 14:30:40|4209|4206.2|4208|4205.2|4210.4|4207.6|4207.9|4205.1|64
1605537050000|2020-11-16 14:30:50|4207.9|4205.1|4208|4205.2|4208.9|4206.1|4207.9|4205.1|60
1605537060000|2020-11-16 14:31:00|4208.9|4206.1|4207.4|4204.6|4210|4207.2|4207|4204.2|110
1605537070000|2020-11-16 14:31:10|4207.9|4205.1|4209.4|4206.6|4209.4|4206.6|4207.4|4204.6|42
1605537080000|2020-11-16 14:31:20|4209.5|4206.7|4209|4206.2|4210.9|4208.1|4209|4206.2|67
1605537090000|2020-11-16 14:31:30|4208.9|4206.1|4208|4205.2|4209|4206.2|4207.4|4204.6|34
1605537100000|2020-11-16 14:31:40|4207.9|4205.1|4208|4205.2|4209|4206.2|4207.9|4205.1|48
1605537110000|2020-11-16 14:31:50|4207.9|4205.1|4206.9|4204.1|4208|4205.2|4206.4|4203.6|51
1605537120000|2020-11-16 14:32:00|4207|4204.2|4202.9|4200.1|4207|4204.2|4202|4199.2|128
1605537130000|2020-11-16 14:32:10|4201.9|4199.1|4198|4195.2|4201.9|4199.1|4197.9|4195.1|283
1605537140000|2020-11-16 14:32:20|4198.4|4195.6|4204.4|4201.6|4204.4|4201.6|4198|4195.2|129
1605537150000|2020-11-16 14:32:30|4204.9|4202.1|4202.4|4199.6|4205|4202.2|4201.4|4198.6|62
1605537160000|2020-11-16 14:32:40|4202.9|4200.1|4201.4|4198.6|4203.4|4200.6|4199.9|4197.1|50
1605537170000|2020-11-16 14:32:50|4201.9|4199.1|4201.9|4199.1|4202.4|4199.6|4200.4|4197.6|39
1605537180000|2020-11-16 14:33:00|4202.4|4199.6|4200.4|4197.6|4202.9|4200.1|4200.4|4197.6|25
1605537190000|2020-11-16 14:33:10|4200.9|4198.1|4199.9|4197.1|4200.9|4198.1|4198.9|4196.1|30
1605537200000|2020-11-16 14:33:20|4199|4196.2|4199.9|4197.1|4200.9|4198.1|4198|4195.2|108
1605537210000|2020-11-16 14:33:30|4200|4197.2|4198.9|4196.1|4200|4197.2|4197.9|4195.1|62
1605537220000|2020-11-16 14:33:40|4198.4|4195.6|4196.4|4193.6|4199|4196.2|4193.9|4191.1|391
1605537230000|2020-11-16 14:33:50|4195.9|4193.1|4195.9|4193.1|4198.4|4195.6|4195.9|4193.1|138
1605537240000|2020-11-16 14:34:00|4195.4|4192.6|4198.9|4196.1|4199|4196.2|4195|4192.2|118
1605537250000|2020-11-16 14:34:10|4199|4196.2|4199.9|4197.1|4200|4197.2|4198|4195.2|42
1605537260000|2020-11-16 14:34:20|4200|4197.2|4201|4198.2|4201.9|4199.1|4200|4197.2|46
1605537270000|2020-11-16 14:34:30|4200.9|4198.1|4201|4198.2|4202.9|4200.1|4200.9|4198.1|32
1605537280000|2020-11-16 14:34:40|4201.9|4199.1|4200|4197.2|4201.9|4199.1|4200|4197.2|42
1605537290000|2020-11-16 14:34:50|4199.5|4196.7|4201|4198.2|4201|4198.2|4199.4|4196.6|48
1605537300000|2020-11-16 14:35:00|4201.4|4198.6|4203.4|4200.6|4204|4201.2|4201|4198.2|64
1605537310000|2020-11-16 14:35:10|4203.9|4201.1|4203.4|4200.6|4204|4201.2|4202|4199.2|34
1605537320000|2020-11-16 14:35:20|4203|4200.2|4204|4201.2|4205.4|4202.6|4203|4200.2|75
1605537330000|2020-11-16 14:35:30|4204.9|4202.1|4200.9|4198.1|4204.9|4202.1|4200.9|4198.1|72
1605537340000|2020-11-16 14:35:40|4201|4198.2|4200|4197.2|4201|4198.2|4198.4|4195.6|96
1605537350000|2020-11-16 14:35:50|4199.9|4197.1|4201|4198.2|4201.9|4199.1|4199.9|4197.1|41
1605537360000|2020-11-16 14:36:00|4201.4|4198.6|4200.9|4198.1|4203|4200.2|4200|4197.2|36
1605537370000|2020-11-16 14:36:10|4201|4198.2|4199.9|4197.1|4202|4199.2|4199.4|4196.6|38
1605537380000|2020-11-16 14:36:20|4200|4197.2|4199|4196.2|4200.9|4198.1|4198|4195.2|59
1605537390000|2020-11-16 14:36:30|4199.4|4196.6|4199|4196.2|4200.9|4198.1|4198|4195.2|48
1605537400000|2020-11-16 14:36:40|4199.4|4196.6|4199.9|4197.1|4200|4197.2|4199|4196.2|20
1605537410000|2020-11-16 14:36:50|4199|4196.2|4199.9|4197.1|4200|4197.2|4198|4195.2|50
1605537420000|2020-11-16 14:37:00|4199.4|4196.6|4199.9|4197.1|4200.9|4198.1|4198.4|4195.6|90
1605537430000|2020-11-16 14:37:10|4200|4197.2|4201|4198.2|4202|4199.2|4200|4197.2|40
1605537440000|2020-11-16 14:37:20|4201.9|4199.1|4200|4197.2|4202.9|4200.1|4199.4|4196.6|72
1605537450000|2020-11-16 14:37:30|4199.9|4197.1|4200.9|4198.1|4200.9|4198.1|4198.9|4196.1|36
1605537460000|2020-11-16 14:37:40|4201|4198.2|4200.4|4197.6|4201.9|4199.1|4200|4197.2|10
1605537470000|2020-11-16 14:37:50|4200|4197.2|4200.9|4198.1|4202|4199.2|4199.9|4197.1|20
1605537480000|2020-11-16 14:38:00|4200|4197.2|4199.4|4196.6|4201|4198.2|4199|4196.2|1054
1605537490000|2020-11-16 14:38:10|4199.9|4197.1|4197|4194.2|4199.9|4197.1|4197|4194.2|107
1605537500000|2020-11-16 14:38:20|4197.4|4194.6|4197|4194.2|4198|4195.2|4195|4192.2|86
1605537510000|2020-11-16 14:38:30|4196.9|4194.1|4196|4193.2|4197.9|4195.1|4196|4193.2|25
1605537520000|2020-11-16 14:38:40|4196.9|4194.1|4196|4193.2|4196.9|4194.1|4196|4193.2|9
1605537530000|2020-11-16 14:38:50|4196.4|4193.6|4196.4|4193.6|4197|4194.2|4196|4193.2|26
1605537540000|2020-11-16 14:39:00|4196.9|4194.1|4197.9|4195.1|4198|4195.2|4196|4193.2|44
1605537550000|2020-11-16 14:39:10|4197.5|4194.7|4195.4|4192.6|4197.5|4194.7|4194.4|4191.6|85
1605537560000|2020-11-16 14:39:20|4195|4192.2|4196.9|4194.1|4197|4194.2|4195|4192.2|15
1605537570000|2020-11-16 14:39:30|4196.4|4193.6|4196|4193.2|4196.4|4193.6|4196|4193.2|11
1605537580000|2020-11-16 14:39:40|4196.4|4193.6|4197|4194.2|4197|4194.2|4196|4193.2|31
1605537590000|2020-11-16 14:39:50|4196.9|4194.1|4196|4193.2|4197|4194.2|4195.9|4193.1|28
1605537600000|2020-11-16 14:40:00|4195.9|4193.1|4195.9|4193.1|4196.9|4194.1|4195|4192.2|53
1605537610000|2020-11-16 14:40:10|4196|4193.2|4191|4188.2|4196|4193.2|4191|4188.2|231
1605537620000|2020-11-16 14:40:20|4190.9|4188.1|4187|4184.2|4191|4188.2|4187|4184.2|227
1605537630000|2020-11-16 14:40:30|4187.4|4184.6|4184.9|4182.1|4187.4|4184.6|4184|4181.2|156
1605537640000|2020-11-16 14:40:40|4184.4|4181.6|4185.9|4183.1|4186|4183.2|4184.4|4181.6|79
1605537650000|2020-11-16 14:40:50|4186|4183.2|4185.9|4183.1|4187|4184.2|4184.4|4181.6|192
1605537660000|2020-11-16 14:41:00|4185.4|4182.6|4183|4180.2|4185.9|4183.1|4182|4179.2|147
1605537670000|2020-11-16 14:41:10|4182.9|4180.1|4183.9|4181.1|4183.9|4181.1|4180.9|4178.1|207
1605537680000|2020-11-16 14:41:20|4184|4181.2|4185.9|4183.1|4186.9|4184.1|4183.4|4180.6|147
1605537690000|2020-11-16 14:41:30|4185|4182.2|4185.4|4182.6|4185.9|4183.1|4183.9|4181.1|60
1605537700000|2020-11-16 14:41:40|4185.9|4183.1|4189|4186.2|4189|4186.2|4185.4|4182.6|56
1605537710000|2020-11-16 14:41:50|4189.9|4187.1|4190|4187.2|4190|4187.2|4188.9|4186.1|61
1605537720000|2020-11-16 14:42:00|4189.9|4187.1|4189.4|4186.6|4189.9|4187.1|4187.4|4184.6|60
1605537730000|2020-11-16 14:42:10|4189|4186.2|4190.9|4188.1|4190.9|4188.1|4188.4|4185.6|28
1605537740000|2020-11-16 14:42:20|4191|4188.2|4191|4188.2|4191.4|4188.6|4190|4187.2|53
1605537750000|2020-11-16 14:42:30|4191.4|4188.6|4192|4189.2|4194|4191.2|4191.4|4188.6|131
1605537760000|2020-11-16 14:42:40|4191.9|4189.1|4191|4188.2|4192|4189.2|4190.9|4188.1|50
1605537770000|2020-11-16 14:42:50|4190.9|4188.1|4188|4185.2|4190.9|4188.1|4188|4185.2|60
1605537780000|2020-11-16 14:43:00|4187.5|4184.7|4186.4|4183.6|4187.5|4184.7|4185|4182.2|63
1605537790000|2020-11-16 14:43:10|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185|4182.2|11
1605537800000|2020-11-16 14:43:20|4185.4|4182.6|4184.9|4182.1|4186|4183.2|4184|4181.2|46
1605537810000|2020-11-16 14:43:30|4185|4182.2|4184.9|4182.1|4185.9|4183.1|4184.9|4182.1|78
1605537820000|2020-11-16 14:43:40|4185|4182.2|4187.9|4185.1|4187.9|4185.1|4184.9|4182.1|33
1605537830000|2020-11-16 14:43:50|4188|4185.2|4187.9|4185.1|4188.4|4185.6|4186.9|4184.1|20
1605537840000|2020-11-16 14:44:00|4186.9|4184.1|4186|4183.2|4187|4184.2|4186|4183.2|29
1605537850000|2020-11-16 14:44:10|4185.9|4183.1|4187|4184.2|4187.4|4184.6|4185.9|4183.1|33
1605537860000|2020-11-16 14:44:20|4186.9|4184.1|4187|4184.2|4187.9|4185.1|4186.4|4183.6|111
1605537870000|2020-11-16 14:44:30|4187.4|4184.6|4188|4185.2|4188|4185.2|4187|4184.2|10
1605537880000|2020-11-16 14:44:40|4188.4|4185.6|4186.9|4184.1|4188.4|4185.6|4186|4183.2|58
1605537890000|2020-11-16 14:44:50|4186.4|4183.6|4187.9|4185.1|4187.9|4185.1|4186|4183.2|80
1605537900000|2020-11-16 14:45:00|4186.9|4184.1|4186.9|4184.1|4187.9|4185.1|4186|4183.2|70
1605537910000|2020-11-16 14:45:10|4186.4|4183.6|4184|4181.2|4187|4184.2|4183.9|4181.1|101
1605537920000|2020-11-16 14:45:20|4183.9|4181.1|4183|4180.2|4184|4181.2|4183|4180.2|68
1605537930000|2020-11-16 14:45:30|4183.4|4180.6|4180|4177.2|4183.4|4180.6|4180|4177.2|107
1605537940000|2020-11-16 14:45:40|4179.9|4177.1|4180.9|4178.1|4180.9|4178.1|4177.9|4175.1|260
1605537950000|2020-11-16 14:45:50|4180.4|4177.6|4181|4178.2|4183|4180.2|4180|4177.2|177
1605537960000|2020-11-16 14:46:00|4181.4|4178.6|4180|4177.2|4181.4|4178.6|4178.9|4176.1|148
1605537970000|2020-11-16 14:46:10|4179.9|4177.1|4179.4|4176.6|4180|4177.2|4179.4|4176.6|82
1605537980000|2020-11-16 14:46:20|4179|4176.2|4180.4|4177.6|4181.4|4178.6|4179|4176.2|107
1605537990000|2020-11-16 14:46:30|4180.5|4177.7|4179.9|4177.1|4181|4178.2|4179.9|4177.1|47
1605538000000|2020-11-16 14:46:40|4179.4|4176.6|4178.9|4176.1|4179.9|4177.1|4177.9|4175.1|173
1605538010000|2020-11-16 14:46:50|4179.9|4177.1|4177.4|4174.6|4179.9|4177.1|4177.4|4174.6|95
1605538020000|2020-11-16 14:47:00|4177.9|4175.1|4175.9|4173.1|4177.9|4175.1|4175.9|4173.1|177
1605538030000|2020-11-16 14:47:10|4176|4173.2|4174.4|4171.6|4176.4|4173.6|4174|4171.2|191
1605538040000|2020-11-16 14:47:20|4173.9|4171.1|4169.9|4167.1|4174.4|4171.6|4169|4166.2|198
1605538050000|2020-11-16 14:47:30|4169.4|4166.6|4173.9|4171.1|4174|4171.2|4169.4|4166.6|150
1605538060000|2020-11-16 14:47:40|4172.9|4170.1|4173|4170.2|4173|4170.2|4171|4168.2|98
1605538070000|2020-11-16 14:47:50|4173.4|4170.6|4172.9|4170.1|4173.9|4171.1|4171.9|4169.1|94
1605538080000|2020-11-16 14:48:00|4173|4170.2|4173.4|4170.6|4175|4172.2|4172.9|4170.1|105
1605538090000|2020-11-16 14:48:10|4173|4170.2|4173|4170.2|4173.9|4171.1|4171.9|4169.1|119
1605538100000|2020-11-16 14:48:20|4172.9|4170.1|4171.9|4169.1|4173.9|4171.1|4171.9|4169.1|41
1605538110000|2020-11-16 14:48:30|4171|4168.2|4169.9|4167.1|4172.4|4169.6|4169.9|4167.1|110
1605538120000|2020-11-16 14:48:40|4170|4167.2|4171.4|4168.6|4172.4|4169.6|4170|4167.2|48
1605538130000|2020-11-16 14:48:50|4171.9|4169.1|4173|4170.2|4173.9|4171.1|4171|4168.2|43
1605538140000|2020-11-16 14:49:00|4173.4|4170.6|4173.4|4170.6|4173.9|4171.1|4172.4|4169.6|122
1605538150000|2020-11-16 14:49:10|4173|4170.2|4171.4|4168.6|4173.4|4170.6|4171|4168.2|53
1605538160000|2020-11-16 14:49:20|4172.8|4170|4171.4|4168.6|4172.9|4170.1|4170.9|4168.1|120
1605538170000|2020-11-16 14:49:30|4171|4168.2|4172.4|4169.6|4172.4|4169.6|4170.9|4168.1|54
1605538180000|2020-11-16 14:49:40|4172|4169.2|4170.9|4168.1|4172.9|4170.1|4169.9|4167.1|147
1605538190000|2020-11-16 14:49:50|4171|4168.2|4170.9|4168.1|4171.9|4169.1|4170.9|4168.1|32
1605538200000|2020-11-16 14:50:00|4171.9|4169.1|4171.4|4168.6|4171.9|4169.1|4170.9|4168.1|129
1605538210000|2020-11-16 14:50:10|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4168.8|4166|1614
1605538220000|2020-11-16 14:50:20|4171.4|4168.6|4170.9|4168.1|4171.9|4169.1|4170.8|4168|34
1605538230000|2020-11-16 14:50:30|4170.8|4168|4169.9|4167.1|4170.8|4168|4168.9|4166.1|39
1605538240000|2020-11-16 14:50:40|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4169.9|4167.1|13
1605538250000|2020-11-16 14:50:50|4170.9|4168.1|4170.9|4168.1|4171.9|4169.1|4170.9|4168.1|21
1605538260000|2020-11-16 14:51:00|4170.8|4168|4169.9|4167.1|4170.8|4168|4169.8|4167|42
1605538270000|2020-11-16 14:51:10|4169.8|4167|4167.9|4165.1|4169.9|4167.1|4167.8|4165|163
1605538280000|2020-11-16 14:51:20|4168.4|4165.6|4168.9|4166.1|4168.9|4166.1|4167.9|4165.1|34
1605538290000|2020-11-16 14:51:30|4168.8|4166|4168.9|4166.1|4170.9|4168.1|4168.8|4166|84
1605538300000|2020-11-16 14:51:40|4168.8|4166|4170.4|4167.6|4170.4|4167.6|4167.9|4165.1|183
1605538310000|2020-11-16 14:51:50|4169.9|4167.1|4167.9|4165.1|4170.9|4168.1|4167.9|4165.1|73
1605538320000|2020-11-16 14:52:00|4167.8|4165|4167.9|4165.1|4167.9|4165.1|4166.4|4163.6|113
1605538330000|2020-11-16 14:52:10|4168.4|4165.6|4166.8|4164|4168.4|4165.6|4166.8|4164|65
1605538340000|2020-11-16 14:52:20|4165.9|4163.1|4165.4|4162.6|4165.9|4163.1|4164.9|4162.1|90
1605538350000|2020-11-16 14:52:30|4164.9|4162.1|4165.9|4163.1|4166.4|4163.6|4164.9|4162.1|4281
1605538360000|2020-11-16 14:52:40|4165.8|4163|4161.4|4158.6|4165.9|4163.1|4159.9|4157.1|335
1605538370000|2020-11-16 14:52:50|4161.9|4159.1|4165.9|4163.1|4166.4|4163.6|4160.9|4158.1|180
1605538380000|2020-11-16 14:53:00|4165.8|4163|4162.9|4160.1|4165.9|4163.1|4162.9|4160.1|121
1605538390000|2020-11-16 14:53:10|4163.4|4160.6|4163.9|4161.1|4165.9|4163.1|4163.4|4160.6|144
1605538400000|2020-11-16 14:53:20|4163.8|4161|4160.9|4158.1|4164.9|4162.1|4160.9|4158.1|271
1605538410000|2020-11-16 14:53:30|4160.5|4157.7|4161.4|4158.6|4161.4|4158.6|4159.9|4157.1|113
1605538420000|2020-11-16 14:53:40|4161.5|4158.7|4158.9|4156.1|4162.9|4160.1|4158.9|4156.1|142
1605538430000|2020-11-16 14:53:50|4157.9|4155.1|4153.9|4151.1|4158.4|4155.6|4153.8|4150.5|909
1605538440000|2020-11-16 14:54:00|4153.8|4151|4156.8|4154|4157.4|4154.6|4153.8|4151|243
1605538450000|2020-11-16 14:54:10|4156.4|4153.6|4159.4|4156.6|4160.4|4157.6|4156.4|4153.6|149
1605538460000|2020-11-16 14:54:20|4158.9|4156.1|4158.9|4156.1|4159.8|4157|4157.8|4155|99
1605538470000|2020-11-16 14:54:30|4159|4156.2|4157.8|4155|4160.8|4158|4157.8|4155|160
1605538480000|2020-11-16 14:54:40|4156.9|4154.1|4153.9|4151.1|4156.9|4154.1|4153.9|4151.1|160
1605538490000|2020-11-16 14:54:50|4154.8|4152|4157.4|4154.6|4157.9|4155.1|4153.9|4151.1|182
1605538500000|2020-11-16 14:55:00|4156.9|4154.1|4152.9|4150.1|4156.9|4154.1|4151.9|4149.1|297
1605538510000|2020-11-16 14:55:10|4152.8|4150|4151.9|4149.1|4154.8|4152|4151.8|4149|113
1605538520000|2020-11-16 14:55:20|4152.4|4149.6|4153.9|4151.1|4154.4|4151.6|4150.9|4148.1|98
1605538530000|2020-11-16 14:55:30|4154.4|4151.6|4155.4|4152.6|4158.9|4156.1|4153.9|4151.1|113
1605538540000|2020-11-16 14:55:40|4154.9|4152.1|4155.9|4153.1|4156.9|4154.1|4154.9|4152.1|75
1605538550000|2020-11-16 14:55:50|4155.8|4153|4154.9|4152.1|4157.9|4155.1|4153.9|4151.1|91
1605538560000|2020-11-16 14:56:00|4155.4|4152.6|4155.9|4153.1|4155.9|4153.1|4154.8|4152|56
1605538570000|2020-11-16 14:56:10|4155.4|4152.6|4155.9|4153.1|4155.9|4153.1|4154.8|4152|103
1605538580000|2020-11-16 14:56:20|4156.9|4154.1|4158.9|4156.1|4158.9|4156.1|4155.9|4153.1|135
1605538590000|2020-11-16 14:56:30|4159.8|4157|4157.9|4155.1|4159.9|4157.1|4157.9|4155.1|95
1605538600000|2020-11-16 14:56:40|4158.4|4155.6|4160.9|4158.1|4161.9|4159.1|4157.9|4155.1|117
1605538610000|2020-11-16 14:56:50|4161.4|4158.6|4158.8|4156|4161.4|4158.6|4156.8|4154|142
1605538620000|2020-11-16 14:57:00|4158.4|4155.6|4159.9|4157.1|4159.9|4157.1|4156.9|4154.1|122
1605538630000|2020-11-16 14:57:10|4159.8|4157|4159.4|4156.6|4160.8|4158|4157.9|4155.1|100
1605538640000|2020-11-16 14:57:20|4159.9|4157.1|4159.8|4157|4160.9|4158.1|4158.9|4156.1|268
1605538650000|2020-11-16 14:57:30|4159.4|4156.6|4159.9|4157.1|4160.8|4158|4158.9|4156.1|249
1605538660000|2020-11-16 14:57:40|4159.8|4157|4158.9|4156.1|4159.9|4157.1|4157.9|4155.1|87
1605538670000|2020-11-16 14:57:50|4158.4|4155.6|4158.4|4155.6|4158.9|4156.1|4157.9|4155.1|24
1605538680000|2020-11-16 14:58:00|4157.9|4155.1|4158.9|4156.1|4159.4|4156.6|4156.9|4154.1|96
1605538690000|2020-11-16 14:58:10|4158.8|4156|4162.4|4159.6|4162.8|4160|4158.8|4156|74
1605538700000|2020-11-16 14:58:20|4162.8|4160|4163.8|4161|4163.9|4161.1|4161.9|4159.1|91
1605538710000|2020-11-16 14:58:30|4163.9|4161.1|4165.4|4162.6|4165.4|4162.6|4163.9|4161.1|71
1605538720000|2020-11-16 14:58:40|4165.8|4163|4167.9|4165.1|4167.9|4165.1|4165.8|4163|236
1605538730000|2020-11-16 14:58:50|4167.8|4165|4167.9|4165.1|4167.9|4165.1|4166.9|4164.1|118
1605538740000|2020-11-16 14:59:00|4167.4|4164.6|4168.9|4166.1|4169.9|4167.1|4166.9|4164.1|357
1605538750000|2020-11-16 14:59:10|4169.4|4166.6|4170.9|4168.1|4171.9|4169.1|4167.9|4165.1|318
1605538760000|2020-11-16 14:59:20|4170.8|4168|4172.4|4169.6|4172.9|4170.1|4170.8|4168|938
1605538770000|2020-11-16 14:59:30|4171.9|4169.1|4170.9|4168.1|4172.9|4170.1|4170.9|4168.1|55
1605538780000|2020-11-16 14:59:40|4170.8|4168|4171.9|4169.1|4172.9|4170.1|4169.9|4167.1|36
1605538790000|2020-11-16 14:59:50|4172.4|4169.6|4172.9|4170.1|4172.9|4170.1|4170.4|4167.6|105
1605538800000|2020-11-16 15:00:00|4173|4170.2|4172.4|4169.6|4173.9|4171.1|4171.9|4169.1|199
1605538810000|2020-11-16 15:00:10|4172.9|4170.1|4173.9|4171.1|4173.9|4171.1|4172.4|4169.6|166
1605538820000|2020-11-16 15:00:20|4173.4|4170.6|4171.9|4169.1|4173.4|4170.6|4171.4|4168.6|135
1605538830000|2020-11-16 15:00:30|4172|4169.2|4172.9|4170.1|4173|4170.2|4171.9|4169.1|60
1605538840000|2020-11-16 15:00:40|4172.5|4169.7|4172.9|4170.1|4173|4170.2|4172.5|4169.7|14
1605538850000|2020-11-16 15:00:50|4172.5|4169.7|4171.9|4169.1|4172.5|4169.7|4168.9|4166.1|150
1605538860000|2020-11-16 15:01:00|4171.5|4168.7|4170.9|4168.1|4171.9|4169.1|4169.9|4167.1|134
1605538870000|2020-11-16 15:01:10|4170.4|4167.6|4167.5|4164.7|4170.5|4167.7|4166.9|4164.1|90
1605538880000|2020-11-16 15:01:20|4168|4165.2|4168.4|4165.6|4168.9|4166.1|4167.9|4165.1|298
1605538890000|2020-11-16 15:01:30|4167.9|4165.1|4168.8|4166|4169.4|4166.6|4167.4|4164.6|62
1605538900000|2020-11-16 15:01:40|4167.9|4165.1|4166.9|4164.1|4168.9|4166.1|4166.9|4164.1|57
1605538910000|2020-11-16 15:01:50|4167.8|4165|4165.9|4163.1|4167.9|4165.1|4164.9|4162.1|68
1605538920000|2020-11-16 15:02:00|4166.4|4163.6|4166.9|4164.1|4166.9|4164.1|4164.4|4161.6|57
1605538930000|2020-11-16 15:02:10|4167.4|4164.6|4167.4|4164.6|4169.9|4167.1|4167.4|4164.6|35
1605538940000|2020-11-16 15:02:20|4166.9|4164.1|4165.9|4163.1|4167.9|4165.1|4165.9|4163.1|29
1605538950000|2020-11-16 15:02:30|4166.4|4163.6|4168.4|4165.6|4168.9|4166.1|4166.4|4163.6|51
1605538960000|2020-11-16 15:02:40|4168.9|4166.1|4167.4|4164.6|4168.9|4166.1|4166.9|4164.1|26
1605538970000|2020-11-16 15:02:50|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4166.9|4164.1|35
1605538980000|2020-11-16 15:03:00|4167.8|4165|4167.4|4164.6|4167.9|4165.1|4166.9|4164.1|85
1605538990000|2020-11-16 15:03:10|4167.8|4165|4170.9|4168.1|4170.9|4168.1|4166.9|4164.1|152
1605539000000|2020-11-16 15:03:20|4172.8|4170|4170.9|4168.1|4172.8|4170|4170.8|4168|73
1605539010000|2020-11-16 15:03:30|4171.4|4168.6|4171.9|4169.1|4172.8|4170|4171.4|4168.6|20
1605539020000|2020-11-16 15:03:40|4172.8|4170|4173.4|4170.6|4173.4|4170.6|4172.8|4170|51
1605539030000|2020-11-16 15:03:50|4173.8|4171|4173.9|4171.1|4173.9|4171.1|4172.8|4170|63
1605539040000|2020-11-16 15:04:00|4174.4|4171.6|4175.9|4173.1|4176.9|4174.1|4174.4|4171.6|123
1605539050000|2020-11-16 15:04:10|4176.4|4173.6|4176.8|4174|4177.8|4175|4176.4|4173.6|169
1605539060000|2020-11-16 15:04:20|4176.9|4174.1|4177.8|4175|4177.9|4175.1|4176.9|4174.1|48
1605539070000|2020-11-16 15:04:30|4177.9|4175.1|4177.9|4175.1|4179.8|4177|4177.9|4175.1|158
1605539080000|2020-11-16 15:04:40|4178.4|4175.6|4177.5|4174.7|4178.9|4176.1|4177.4|4174.6|1700
1605539090000|2020-11-16 15:04:50|4177.4|4174.6|4179.4|4176.6|4179.8|4177|4176.9|4174.1|142
1605539100000|2020-11-16 15:05:00|4178.9|4176.1|4177.9|4175.1|4178.9|4176.1|4176.9|4174.1|48
1605539110000|2020-11-16 15:05:10|4176.9|4174.1|4179.9|4177.1|4179.9|4177.1|4176.9|4174.1|125
1605539120000|2020-11-16 15:05:20|4179|4176.2|4177.9|4175.1|4179.9|4177.1|4177.5|4174.7|43
1605539130000|2020-11-16 15:05:30|4178|4175.2|4173.9|4171.1|4178|4175.2|4173.9|4171.1|65
1605539140000|2020-11-16 15:05:40|4174|4171.2|4172.5|4169.7|4174.9|4172.1|4171.9|4169.1|45
1605539150000|2020-11-16 15:05:50|4172.9|4170.1|4168.9|4166.1|4172.9|4170.1|4168.9|4166.1|117
1605539160000|2020-11-16 15:06:00|4168.8|4166|4168.4|4165.6|4168.9|4166.1|4166.9|4164.1|155
1605539170000|2020-11-16 15:06:10|4167.9|4165.1|4169.5|4166.7|4170.9|4168.1|4167.5|4164.7|67
1605539180000|2020-11-16 15:06:20|4169.9|4167.1|4169.9|4167.1|4171.9|4169.1|4169.9|4167.1|48
1605539190000|2020-11-16 15:06:30|4170.4|4167.6|4171.9|4169.1|4171.9|4169.1|4169.9|4167.1|28
1605539200000|2020-11-16 15:06:40|4172.5|4169.7|4173.5|4170.7|4174.9|4172.1|4172.5|4169.7|62
1605539210000|2020-11-16 15:06:50|4173.9|4171.1|4172.5|4169.7|4173.9|4171.1|4171.9|4169.1|49
1605539220000|2020-11-16 15:07:00|4173.4|4170.6|4174|4171.2|4174.9|4172.1|4173|4170.2|73
1605539230000|2020-11-16 15:07:10|4174.9|4172.1|4175|4172.2|4175.5|4172.7|4174|4171.2|46
1605539240000|2020-11-16 15:07:20|4175.5|4172.7|4177|4174.2|4177|4174.2|4175.5|4172.7|17
1605539250000|2020-11-16 15:07:30|4176.9|4174.1|4175|4172.2|4176.9|4174.1|4175|4172.2|12
1605539260000|2020-11-16 15:07:40|4174.9|4172.1|4174|4171.2|4174.9|4172.1|4173|4170.2|29
1605539270000|2020-11-16 15:07:50|4175|4172.2|4175.5|4172.7|4175.9|4173.1|4174.9|4172.1|14
1605539280000|2020-11-16 15:08:00|4174.9|4172.1|4173.9|4171.1|4174.9|4172.1|4173|4170.2|34
1605539290000|2020-11-16 15:08:10|4174|4171.2|4173.9|4171.1|4174.5|4171.7|4173|4170.2|45
1605539300000|2020-11-16 15:08:20|4174|4171.2|4174.5|4171.7|4174.9|4172.1|4172.9|4170.1|34
1605539310000|2020-11-16 15:08:30|4174|4171.2|4175.9|4173.1|4176.9|4174.1|4174|4171.2|21
1605539320000|2020-11-16 15:08:40|4175.5|4172.7|4175.9|4173.1|4175.9|4173.1|4174.5|4171.7|12
1605539330000|2020-11-16 15:08:50|4175|4172.2|4176.5|4173.7|4176.9|4174.1|4175|4172.2|13
1605539340000|2020-11-16 15:09:00|4175.9|4173.1|4175|4172.2|4175.9|4173.1|4174.9|4172.1|65
1605539350000|2020-11-16 15:09:10|4175.5|4172.7|4174.5|4171.7|4175.9|4173.1|4173.9|4171.1|36
1605539360000|2020-11-16 15:09:20|4173.9|4171.1|4173.9|4171.1|4174.9|4172.1|4173.9|4171.1|18
1605539370000|2020-11-16 15:09:30|4174.4|4171.6|4174.5|4171.7|4175|4172.2|4174.4|4171.6|8
1605539380000|2020-11-16 15:09:40|4174.4|4171.6|4174.5|4171.7|4175|4172.2|4173.9|4171.1|22
1605539390000|2020-11-16 15:09:50|4174.9|4172.1|4173.9|4171.1|4174.9|4172.1|4173.9|4171.1|6
1605539400000|2020-11-16 15:10:00|4174|4171.2|4175.5|4172.7|4175.9|4173.1|4174|4171.2|23
1605539410000|2020-11-16 15:10:10|4175.9|4173.1|4175.5|4172.7|4177.5|4174.7|4174.9|4172.1|70
1605539420000|2020-11-16 15:10:20|4175|4172.2|4172.9|4170.1|4175|4172.2|4171.5|4168.7|128
1605539430000|2020-11-16 15:10:30|4171.9|4169.1|4172.9|4170.1|4173.4|4170.6|4171.9|4169.1|14
1605539440000|2020-11-16 15:10:40|4173.4|4170.6|4171.9|4169.1|4173.9|4171.1|4171.9|4169.1|28
1605539450000|2020-11-16 15:10:50|4172.4|4169.6|4173.4|4170.6|4173.9|4171.1|4171.9|4169.1|32
1605539460000|2020-11-16 15:11:00|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4171.9|4169.1|27
1605539470000|2020-11-16 15:11:10|4172.9|4170.1|4173.4|4170.6|4173.9|4171.1|4171.9|4169.1|17
1605539480000|2020-11-16 15:11:20|4173.8|4171|4171.9|4169.1|4173.9|4171.1|4171.9|4169.1|60
1605539490000|2020-11-16 15:11:30|4171.4|4168.6|4172.9|4170.1|4173.4|4170.6|4171.4|4168.6|105
1605539500000|2020-11-16 15:11:40|4173|4170.2|4172.9|4170.1|4173.9|4171.1|4171.9|4169.1|16
1605539510000|2020-11-16 15:11:50|4173.5|4170.7|4173.4|4170.6|4173.9|4171.1|4171.9|4169.1|242
1605539520000|2020-11-16 15:12:00|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|22
1605539530000|2020-11-16 15:12:10|4173.8|4171|4172.9|4170.1|4173.9|4171.1|4172.9|4170.1|19
1605539540000|2020-11-16 15:12:20|4173.4|4170.6|4173.4|4170.6|4173.8|4171|4172.9|4170.1|6
1605539550000|2020-11-16 15:12:30|4172.9|4170.1|4173.8|4171|4173.8|4171|4172.9|4170.1|29
1605539560000|2020-11-16 15:12:40|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4172.8|4170|60
1605539570000|2020-11-16 15:12:50|4173.8|4171|4172.9|4170.1|4173.8|4171|4172.9|4170.1|32
1605539580000|2020-11-16 15:13:00|||||||||1
1605539590000|2020-11-16 15:13:10|4173.8|4171|4173.9|4171.1|4173.9|4171.1|4173.4|4170.6|10
1605539600000|2020-11-16 15:13:20|4173.8|4171|4172.9|4170.1|4173.8|4171|4171|4168.2|123
1605539610000|2020-11-16 15:13:30|4172.5|4169.7|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|24
1605539620000|2020-11-16 15:13:40|4171.4|4168.6|4170.9|4168.1|4171.9|4169.1|4170.9|4168.1|46
1605539630000|2020-11-16 15:13:50|4171|4168.2|4171.9|4169.1|4171.9|4169.1|4170.9|4168.1|59
1605539640000|2020-11-16 15:14:00|4172.9|4170.1|4172.9|4170.1|4173.9|4171.1|4172.4|4169.6|26
1605539650000|2020-11-16 15:14:10|4172.5|4169.7|4174.9|4172.1|4175.4|4172.6|4172.5|4169.7|47
1605539660000|2020-11-16 15:14:20|4175|4172.2|4176.9|4174.1|4176.9|4174.1|4175|4172.2|87
1605539670000|2020-11-16 15:14:30|||||||||16
1605539680000|2020-11-16 15:14:40|4177.9|4175.1|4178.9|4176.1|4179.9|4177.1|4177.9|4175.1|85
1605539690000|2020-11-16 15:14:50|4179|4176.2|4179.9|4177.1|4181|4178.2|4178.9|4176.1|130
1605539700000|2020-11-16 15:15:00|4180|4177.2|4180.9|4178.1|4182|4179.2|4179.9|4177.1|141
1605539710000|2020-11-16 15:15:10|4181.5|4178.7|4180.9|4178.1|4181.5|4178.7|4179.9|4177.1|74
1605539720000|2020-11-16 15:15:20|4180.5|4177.7|4181.9|4179.1|4183|4180.2|4180.5|4177.7|127
1605539730000|2020-11-16 15:15:30|4181.5|4178.7|4182.5|4179.7|4182.5|4179.7|4180.9|4178.1|12
1605539740000|2020-11-16 15:15:40|4182.4|4179.6|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|48
1605539750000|2020-11-16 15:15:50|4183.9|4181.1|4186.9|4184.1|4187.5|4184.7|4183.9|4181.1|249
1605539760000|2020-11-16 15:16:00|4186.5|4183.7|4185.9|4183.1|4186.9|4184.1|4185|4182.2|48
1605539770000|2020-11-16 15:16:10|4186|4183.2|4186.9|4184.1|4187.9|4185.1|4186|4183.2|101
1605539780000|2020-11-16 15:16:20|4188.5|4185.7|4189.9|4187.1|4189.9|4187.1|4187.9|4185.1|215
1605539790000|2020-11-16 15:16:30|4189.4|4186.6|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|72
1605539800000|2020-11-16 15:16:40|||||||||7
1605539810000|2020-11-16 15:16:50|4190|4187.2|4190.9|4188.1|4190.9|4188.1|4190|4187.2|42
1605539820000|2020-11-16 15:17:00|4189.9|4187.1|4190.5|4187.7|4190.9|4188.1|4189.5|4186.7|84
1605539830000|2020-11-16 15:17:10|4190.9|4188.1|4191.9|4189.1|4192.9|4190.1|4190.5|4187.7|107
1605539840000|2020-11-16 15:17:20|4191.5|4188.7|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|33
1605539850000|2020-11-16 15:17:30|4192|4189.2|4192.9|4190.1|4192.9|4190.1|4191.9|4189.1|31
1605539860000|2020-11-16 15:17:40|4192|4189.2|4192|4189.2|4192.9|4190.1|4191.9|4189.1|36
1605539870000|2020-11-16 15:17:50|4192.4|4189.6|4190.9|4188.1|4192.9|4190.1|4190.9|4188.1|59
1605539880000|2020-11-16 15:18:00|4189.9|4187.1|4190.9|4188.1|4191|4188.2|4189.9|4187.1|67
1605539890000|2020-11-16 15:18:10|4191|4188.2|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|15
1605539900000|2020-11-16 15:18:20|4191.5|4188.7|4190.9|4188.1|4192|4189.2|4190.9|4188.1|37
1605539910000|2020-11-16 15:18:30|4191|4188.2|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|69
1605539920000|2020-11-16 15:18:40|4190.9|4188.1|4190.5|4187.7|4191.9|4189.1|4189.9|4187.1|48
1605539930000|2020-11-16 15:18:50|4190.9|4188.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|43
1605539940000|2020-11-16 15:19:00|4192|4189.2|4190.9|4188.1|4192|4189.2|4190.5|4187.7|18
1605539950000|2020-11-16 15:19:10|4190.5|4187.7|4190.9|4188.1|4191|4188.2|4190|4187.2|51
1605539960000|2020-11-16 15:19:20|4191|4188.2|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|8
1605539970000|2020-11-16 15:19:30|4191|4188.2|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|19
1605539980000|2020-11-16 15:19:40|4192|4189.2|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|55
1605539990000|2020-11-16 15:19:50|4192|4189.2|4190.9|4188.1|4192|4189.2|4190.9|4188.1|34
1605540000000|2020-11-16 15:20:00|4190|4187.2|4190.9|4188.1|4191|4188.2|4189.9|4187.1|22
1605540010000|2020-11-16 15:20:10|4191|4188.2|4190.9|4188.1|4191|4188.2|4190.9|4188.1|11
1605540020000|2020-11-16 15:20:20|4191|4188.2|4192.9|4190.1|4192.9|4190.1|4191|4188.2|93
1605540030000|2020-11-16 15:20:30|4193|4190.2|4191.9|4189.1|4193|4190.2|4191.9|4189.1|21
1605540040000|2020-11-16 15:20:40|4192.9|4190.1|4190.9|4188.1|4192.9|4190.1|4190.9|4188.1|21
1605540050000|2020-11-16 15:20:50|4190.5|4187.7|4191.9|4189.1|4192|4189.2|4190.5|4187.7|51
1605540060000|2020-11-16 15:21:00|4190.9|4188.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|46
1605540070000|2020-11-16 15:21:10|4192|4189.2|4192|4189.2|4192.9|4190.1|4191.9|4189.1|70
1605540080000|2020-11-16 15:21:20|4191.9|4189.1|4191.9|4189.1|4192.9|4190.1|4191|4188.2|55
1605540090000|2020-11-16 15:21:30|4191.5|4188.7|4192|4189.2|4192.9|4190.1|4191.5|4188.7|15
1605540100000|2020-11-16 15:21:40|4191.9|4189.1|4190.9|4188.1|4192|4189.2|4190.9|4188.1|63
1605540110000|2020-11-16 15:21:50|4190.5|4187.7|4190.9|4188.1|4191|4188.2|4190.5|4187.7|23
1605540120000|2020-11-16 15:22:00|4191.9|4189.1|4191.9|4189.1|4192|4189.2|4191.9|4189.1|27
1605540130000|2020-11-16 15:22:10|4192|4189.2|4193.4|4190.6|4193.9|4191.1|4191.9|4189.1|65
1605540140000|2020-11-16 15:22:20|4193|4190.2|4193.9|4191.1|4193.9|4191.1|4192.9|4190.1|36
1605540150000|2020-11-16 15:22:30|4194.9|4192.1|4196.9|4194.1|4196.9|4194.1|4194.9|4192.1|160
1605540160000|2020-11-16 15:22:40|4196|4193.2|4195.9|4193.1|4196|4193.2|4194.9|4192.1|31
1605540170000|2020-11-16 15:22:50|4195|4192.2|4195.9|4193.1|4195.9|4193.1|4194.9|4192.1|27
1605540180000|2020-11-16 15:23:00|4195.5|4192.7|4194.9|4192.1|4195.9|4193.1|4193.9|4191.1|30
1605540190000|2020-11-16 15:23:10|4195|4192.2|4196|4193.2|4196.9|4194.1|4195|4192.2|100
1605540200000|2020-11-16 15:23:20|4195.9|4193.1|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|45
1605540210000|2020-11-16 15:23:30|4196|4193.2|4196.9|4194.1|4197.5|4194.7|4196|4193.2|36
1605540220000|2020-11-16 15:23:40|4197.5|4194.7|4197.9|4195.1|4197.9|4195.1|4197.5|4194.7|16
1605540230000|2020-11-16 15:23:50|4196.9|4194.1|4196.9|4194.1|4197.9|4195.1|4196.9|4194.1|48
1605540240000|2020-11-16 15:24:00|4197.4|4194.6|4197.5|4194.7|4197.9|4195.1|4196.9|4194.1|21
1605540250000|2020-11-16 15:24:10|4197.9|4195.1|4198|4195.2|4198.9|4196.1|4197.9|4195.1|67
1605540260000|2020-11-16 15:24:20|4198.9|4196.1|4197.9|4195.1|4198.9|4196.1|4197.5|4194.7|37
1605540270000|2020-11-16 15:24:30|4197.5|4194.7|4195.9|4193.1|4197.9|4195.1|4195.9|4193.1|63
1605540280000|2020-11-16 15:24:40|4196|4193.2|4197|4194.2|4197.5|4194.7|4195.9|4193.1|30
1605540290000|2020-11-16 15:24:50|4196.9|4194.1|4197|4194.2|4197.9|4195.1|4196.9|4194.1|11
1605540300000|2020-11-16 15:25:00|4196.9|4194.1|4196|4193.2|4197|4194.2|4195.9|4193.1|103
1605540310000|2020-11-16 15:25:10|4195.9|4193.1|4196.9|4194.1|4197.9|4195.1|4195.9|4193.1|24
1605540320000|2020-11-16 15:25:20|4197|4194.2|4196.9|4194.1|4197.9|4195.1|4196.5|4193.7|37
1605540330000|2020-11-16 15:25:30|4196.5|4193.7|4196.9|4194.1|4196.9|4194.1|4196.5|4193.7|46
1605540340000|2020-11-16 15:25:40|4197|4194.2|4197|4194.2|4197.5|4194.7|4196.9|4194.1|39
1605540350000|2020-11-16 15:25:50|4197.5|4194.7|4197.9|4195.1|4198.9|4196.1|4197|4194.2|1184
1605540360000|2020-11-16 15:26:00|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|4195.9|4193.1|51
1605540370000|2020-11-16 15:26:10|4197.9|4195.1|4196.9|4194.1|4197.9|4195.1|4195.9|4193.1|47
1605540380000|2020-11-16 15:26:20|4197.4|4194.6|4198.9|4196.1|4198.9|4196.1|4197.4|4194.6|48
1605540390000|2020-11-16 15:26:30|4197.9|4195.1|4196.9|4194.1|4197.9|4195.1|4196.9|4194.1|13
1605540400000|2020-11-16 15:26:40|4197.9|4195.1|4196.4|4193.6|4197.9|4195.1|4196.4|4193.6|10
1605540410000|2020-11-16 15:26:50|4195.9|4193.1|4195.9|4193.1|4196.9|4194.1|4195.9|4193.1|79
1605540420000|2020-11-16 15:27:00|4195.4|4192.6|4193.4|4190.6|4195.9|4193.1|4193.4|4190.6|77
1605540430000|2020-11-16 15:27:10|4193.9|4191.1|4191.9|4189.1|4193.9|4191.1|4191.9|4189.1|93
1605540440000|2020-11-16 15:27:20|4192.4|4189.6|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|20
1605540450000|2020-11-16 15:27:30|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4190.4|4187.6|54
1605540460000|2020-11-16 15:27:40|4191.4|4188.6|4189.9|4187.1|4191.9|4189.1|4188.9|4186.1|54
1605540470000|2020-11-16 15:27:50|4189.4|4186.6|4188.9|4186.1|4189.9|4187.1|4187.9|4185.1|182
1605540480000|2020-11-16 15:28:00|4189.4|4186.6|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|78
1605540490000|2020-11-16 15:28:10|4188.9|4186.1|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|59
1605540500000|2020-11-16 15:28:20|4190|4187.2|4190.9|4188.1|4191.9|4189.1|4189.9|4187.1|1403
1605540510000|2020-11-16 15:28:30|4191|4188.2|4191|4188.2|4191.9|4189.1|4190.9|4188.1|35
1605540520000|2020-11-16 15:28:40|4190.9|4188.1|4190.9|4188.1|4191|4188.2|4190.5|4187.7|17
1605540530000|2020-11-16 15:28:50|4191|4188.2|4191.9|4189.1|4191.9|4189.1|4191|4188.2|15
1605540540000|2020-11-16 15:29:00|4192|4189.2|4192.9|4190.1|4193.4|4190.6|4192|4189.2|35
1605540550000|2020-11-16 15:29:10|4191.9|4189.1|4191.9|4189.1|4192.4|4189.6|4190.9|4188.1|29
1605540560000|2020-11-16 15:29:20|4190.9|4188.1|4191.4|4188.6|4191.9|4189.1|4190.9|4188.1|25
1605540570000|2020-11-16 15:29:30|4190.9|4188.1|4191.9|4189.1|4192.9|4190.1|4190.9|4188.1|26
1605540580000|2020-11-16 15:29:40|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|12
1605540590000|2020-11-16 15:29:50|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|17
1605540600000|2020-11-16 15:30:00|4192|4189.2|4191.9|4189.1|4193.9|4191.1|4191.9|4189.1|96
1605540610000|2020-11-16 15:30:10|4190.9|4188.1|4189.9|4187.1|4190.9|4188.1|4189.9|4187.1|24
1605540620000|2020-11-16 15:30:20|4190|4187.2|4191.9|4189.1|4192.9|4190.1|4190|4187.2|104
1605540630000|2020-11-16 15:30:30|4191.5|4188.7|4191.5|4188.7|4191.9|4189.1|4190.9|4188.1|28
1605540640000|2020-11-16 15:30:40|4191.9|4189.1|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|45
1605540650000|2020-11-16 15:30:50|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|22
1605540660000|2020-11-16 15:31:00|4192|4189.2|4191.4|4188.6|4192.9|4190.1|4190.9|4188.1|59
1605540670000|2020-11-16 15:31:10|4191.9|4189.1|4192.9|4190.1|4192.9|4190.1|4191.9|4189.1|13
1605540680000|2020-11-16 15:31:20|4193|4190.2|4194.9|4192.1|4194.9|4192.1|4193|4190.2|42
1605540690000|2020-11-16 15:31:30|||||||||31
1605540700000|2020-11-16 15:31:40|4195|4192.2|4195.9|4193.1|4195.9|4193.1|4195|4192.2|18
1605540710000|2020-11-16 15:31:50|4196.5|4193.7|4196.9|4194.1|4196.9|4194.1|4195.9|4193.1|47
1605540720000|2020-11-16 15:32:00|4197.4|4194.6|4197.9|4195.1|4197.9|4195.1|4197.4|4194.6|18
1605540730000|2020-11-16 15:32:10|4198|4195.2|4198.9|4196.1|4198.9|4196.1|4197.9|4195.1|92
1605540740000|2020-11-16 15:32:20|4198.5|4195.7|4197.9|4195.1|4198.9|4196.1|4197.9|4195.1|57
1605540750000|2020-11-16 15:32:30|4198|4195.2|4199.9|4197.1|4199.9|4197.1|4198|4195.2|61
1605540760000|2020-11-16 15:32:40|4200|4197.2|4200.9|4198.1|4201.5|4198.7|4200|4197.2|59
1605540770000|2020-11-16 15:32:50|4201.4|4198.6|4200.9|4198.1|4201.9|4199.1|4200.9|4198.1|36
1605540780000|2020-11-16 15:33:00|4201|4198.2|4200.9|4198.1|4202.9|4200.1|4200.9|4198.1|176
1605540790000|2020-11-16 15:33:10|||||||||16
1605540800000|2020-11-16 15:33:20|4201.5|4198.7|4201.9|4199.1|4201.9|4199.1|4201.5|4198.7|123
1605540810000|2020-11-16 15:33:30|4201.5|4198.7|4200.9|4198.1|4201.5|4198.7|4200.9|4198.1|20
1605540820000|2020-11-16 15:33:40|4200.4|4197.6|4198.9|4196.1|4200.4|4197.6|4198.9|4196.1|59
1605540830000|2020-11-16 15:33:50|||||||||15
1605540840000|2020-11-16 15:34:00|4199.9|4197.1|4200.9|4198.1|4200.9|4198.1|4197.9|4195.1|92
1605540850000|2020-11-16 15:34:10|4199.9|4197.1|4197.9|4195.1|4199.9|4197.1|4197.9|4195.1|104
1605540860000|2020-11-16 15:34:20|4197.4|4194.6|4198.9|4196.1|4198.9|4196.1|4196.9|4194.1|48
1605540870000|2020-11-16 15:34:30|4198.4|4195.6|4198.9|4196.1|4199.9|4197.1|4198.4|4195.6|36
1605540880000|2020-11-16 15:34:40|4199|4196.2|4199.9|4197.1|4199.9|4197.1|4199|4196.2|6
1605540890000|2020-11-16 15:34:50|4200.9|4198.1|4199.4|4196.6|4200.9|4198.1|4198.9|4196.1|236
1605540900000|2020-11-16 15:35:00|4199.5|4196.7|4198.9|4196.1|4199.9|4197.1|4198.9|4196.1|231
1605540910000|2020-11-16 15:35:10|4199.4|4196.6|4199.5|4196.7|4199.9|4197.1|4197.9|4195.1|31
1605540920000|2020-11-16 15:35:20|4199.9|4197.1|4197.9|4195.1|4199.9|4197.1|4197.9|4195.1|17
1605540930000|2020-11-16 15:35:30|4196.9|4194.1|4197.9|4195.1|4197.9|4195.1|4196.9|4194.1|16
1605540940000|2020-11-16 15:35:40|4195.9|4193.1|4197.9|4195.1|4197.9|4195.1|4195.9|4193.1|128
1605540950000|2020-11-16 15:35:50|4197.4|4194.6|4197.9|4195.1|4197.9|4195.1|4196.9|4194.1|75
1605540960000|2020-11-16 15:36:00|4198|4195.2|4198.4|4195.6|4198.9|4196.1|4197.9|4195.1|20
1605540970000|2020-11-16 15:36:10|4197.9|4195.1|4199.9|4197.1|4199.9|4197.1|4197.9|4195.1|38
1605540980000|2020-11-16 15:36:20|4200.9|4198.1|4200.4|4197.6|4200.9|4198.1|4199.9|4197.1|1
1605540990000|2020-11-16 15:36:30|4200.5|4197.7|4201.9|4199.1|4201.9|4199.1|4200.5|4197.7|40
1605541000000|2020-11-16 15:36:40|4201.4|4198.6|4200.9|4198.1|4201.4|4198.6|4199.9|4197.1|25
1605541010000|2020-11-16 15:36:50|4199.9|4197.1|4200.9|4198.1|4200.9|4198.1|4199.9|4197.1|15
1605541020000|2020-11-16 15:37:00|4201|4198.2|4200.9|4198.1|4201.9|4199.1|4200.9|4198.1|54
1605541030000|2020-11-16 15:37:10|4201.9|4199.1|4200.9|4198.1|4201.9|4199.1|4200.5|4197.7|15
1605541040000|2020-11-16 15:37:20|4201|4198.2|4201.9|4199.1|4202.4|4199.6|4200.9|4198.1|117
1605541050000|2020-11-16 15:37:30|4202.9|4200.1|4200.9|4198.1|4202.9|4200.1|4200.9|4198.1|29
1605541060000|2020-11-16 15:37:40|4201.4|4198.6|4201.9|4199.1|4201.9|4199.1|4200.9|4198.1|26
1605541070000|2020-11-16 15:37:50|4202.4|4199.6|4201.4|4198.6|4202.9|4200.1|4200.9|4198.1|59
1605541080000|2020-11-16 15:38:00|4200.9|4198.1|4200.9|4198.1|4201.9|4199.1|4199.9|4197.1|31
1605541090000|2020-11-16 15:38:10|4199.9|4197.1|4198.9|4196.1|4200.9|4198.1|4198.9|4196.1|17
1605541100000|2020-11-16 15:38:20|4199.9|4197.1|4200.9|4198.1|4200.9|4198.1|4198.9|4196.1|44
1605541110000|2020-11-16 15:38:30|4200.4|4197.6|4200.9|4198.1|4200.9|4198.1|4199.9|4197.1|15
1605541120000|2020-11-16 15:38:40|4199.9|4197.1|4200.4|4197.6|4200.4|4197.6|4199.9|4197.1|22
1605541130000|2020-11-16 15:38:50|4200.9|4198.1|4198.9|4196.1|4200.9|4198.1|4198.9|4196.1|35
1605541140000|2020-11-16 15:39:00|4197.9|4195.1|4198.9|4196.1|4199.9|4197.1|4197.9|4195.1|36
1605541150000|2020-11-16 15:39:10|4197.9|4195.1|4197.9|4195.1|4198.4|4195.6|4197.9|4195.1|32
1605541160000|2020-11-16 15:39:20|4197.4|4194.6|4197.9|4195.1|4197.9|4195.1|4196.9|4194.1|608
1605541170000|2020-11-16 15:39:30|4198.4|4195.6|4199.4|4196.6|4199.9|4197.1|4197.9|4195.1|21
1605541180000|2020-11-16 15:39:40|4198.9|4196.1|4199.9|4197.1|4200.9|4198.1|4198.9|4196.1|14
1605541190000|2020-11-16 15:39:50|4198.9|4196.1|4198.9|4196.1|4198.9|4196.1|4198.9|4196.1|17
1605541200000|2020-11-16 15:40:00|4199.9|4197.1|4199.9|4197.1|4199.9|4197.1|4198.9|4196.1|40
1605541210000|2020-11-16 15:40:10|4199.4|4196.6|4198.9|4196.1|4199.4|4196.6|4198.9|4196.1|2
1605541220000|2020-11-16 15:40:20|4197.9|4195.1|4201.4|4198.6|4201.9|4199.1|4197.9|4195.1|46
1605541230000|2020-11-16 15:40:30|4201.9|4199.1|4203.9|4201.1|4203.9|4201.1|4201.4|4198.6|103
1605541240000|2020-11-16 15:40:40|4204.4|4201.6|4202.9|4200.1|4204.4|4201.6|4202.9|4200.1|158
1605541250000|2020-11-16 15:40:50|4202.5|4199.7|4202.9|4200.1|4202.9|4200.1|4201.9|4199.1|74
1605541260000|2020-11-16 15:41:00|4202.4|4199.6|4202|4199.2|4202.4|4199.6|4200.9|4198.1|54
1605541270000|2020-11-16 15:41:10|4201.9|4199.1|4201.5|4198.7|4202.9|4200.1|4201.5|4198.7|322
1605541280000|2020-11-16 15:41:20|4201.4|4198.6|4201.9|4199.1|4201.9|4199.1|4200.9|4198.1|12
1605541290000|2020-11-16 15:41:30|4202|4199.2|4202.5|4199.7|4202.9|4200.1|4201.9|4199.1|13
1605541300000|2020-11-16 15:41:40|4202.9|4200.1|4203.5|4200.7|4203.9|4201.1|4202.9|4200.1|478
1605541310000|2020-11-16 15:41:50|4203.9|4201.1|4203.9|4201.1|4204|4201.2|4203.5|4200.7|57
1605541320000|2020-11-16 15:42:00|4203.5|4200.7|4203.5|4200.7|4203.9|4201.1|4202|4199.2|53
1605541330000|2020-11-16 15:42:10|4203.9|4201.1|4203|4200.2|4203.9|4201.1|4202.9|4200.1|51
1605541340000|2020-11-16 15:42:20|4202.9|4200.1|4204|4201.2|4204|4201.2|4202.9|4200.1|252
1605541350000|2020-11-16 15:42:30|4203.9|4201.1|4203|4200.2|4203.9|4201.1|4203|4200.2|8
1605541360000|2020-11-16 15:42:40|4203.9|4201.1|4204|4201.2|4204|4201.2|4203|4200.2|13
1605541370000|2020-11-16 15:42:50|4203.9|4201.1|4204|4201.2|4204|4201.2|4203.9|4201.1|16
1605541380000|2020-11-16 15:43:00|4204.9|4202.1|4205|4202.2|4205.5|4202.7|4204.9|4202.1|47
1605541390000|2020-11-16 15:43:10|4205.9|4203.1|4206|4203.2|4206|4203.2|4204.9|4202.1|49
1605541400000|2020-11-16 15:43:20|4205.9|4203.1|4204.9|4202.1|4206.9|4204.1|4203.9|4201.1|109
1605541410000|2020-11-16 15:43:30|4204.5|4201.7|4205.9|4203.1|4205.9|4203.1|4204.4|4201.6|16
1605541420000|2020-11-16 15:43:40|4204.9|4202.1|4204.9|4202.1|4204.9|4202.1|4204.9|4202.1|20
1605541430000|2020-11-16 15:43:50|||||||||24
1605541440000|2020-11-16 15:44:00|4203.9|4201.1|4201.9|4199.1|4203.9|4201.1|4201.9|4199.1|61
1605541450000|2020-11-16 15:44:10|4201|4198.2|4198.9|4196.1|4201|4198.2|4198.9|4196.1|64
1605541460000|2020-11-16 15:44:20|4199.4|4196.6|4198.9|4196.1|4199.9|4197.1|4198.9|4196.1|70
1605541470000|2020-11-16 15:44:30|4199.4|4196.6|4196.9|4194.1|4200|4197.2|4196.9|4194.1|137
1605541480000|2020-11-16 15:44:40|4197.9|4195.1|4197.9|4195.1|4199.4|4196.6|4197.9|4195.1|74
1605541490000|2020-11-16 15:44:50|4198.4|4195.6|4198.9|4196.1|4199.4|4196.6|4197.9|4195.1|5
1605541500000|2020-11-16 15:45:00|4199.4|4196.6|4198.9|4196.1|4199.9|4197.1|4198.4|4195.6|51
1605541520000|2020-11-16 15:45:20|4199|4196.2|4198.4|4195.6|4200.9|4198.1|4198.4|4195.6|52
1605541530000|2020-11-16 15:45:30|4197.9|4195.1|4194.9|4192.1|4197.9|4195.1|4194.9|4192.1|105
1605541540000|2020-11-16 15:45:40|4195.9|4193.1|4193.9|4191.1|4196.4|4193.6|4193.9|4191.1|78
1605541550000|2020-11-16 15:45:50|4193.4|4190.6|4192.9|4190.1|4193.9|4191.1|4192.9|4190.1|305
1605541560000|2020-11-16 15:46:00|4191.9|4189.1|4189.9|4187.1|4191.9|4189.1|4188.9|4186.1|205
1605541570000|2020-11-16 15:46:10|4188.9|4186.1|4186.9|4184.1|4190.9|4188.1|4185.9|4183.1|257
1605541580000|2020-11-16 15:46:20|4186.4|4183.6|4187.9|4185.1|4187.9|4185.1|4185.9|4183.1|79
1605541590000|2020-11-16 15:46:30|4186.9|4184.1|4187.9|4185.1|4187.9|4185.1|4185.9|4183.1|73
1605541600000|2020-11-16 15:46:40|4188.9|4186.1|4187.9|4185.1|4188.9|4186.1|4186.9|4184.1|179
1605541610000|2020-11-16 15:46:50|4187.4|4184.6|4188.9|4186.1|4188.9|4186.1|4186.9|4184.1|350
1605541620000|2020-11-16 15:47:00|4187.9|4185.1|4186.9|4184.1|4188.9|4186.1|4185.9|4183.1|87
1605541630000|2020-11-16 15:47:10|4185.9|4183.1|4183.9|4181.1|4186.9|4184.1|4183.9|4181.1|89
1605541640000|2020-11-16 15:47:20|4183.4|4180.6|4184.9|4182.1|4185.9|4183.1|4182.9|4180.1|216
1605541650000|2020-11-16 15:47:30|4185.4|4182.6|4183.9|4181.1|4185.9|4183.1|4183.9|4181.1|76
1605541660000|2020-11-16 15:47:40|4184.9|4182.1|4186.9|4184.1|4186.9|4184.1|4184.9|4182.1|52
1605541670000|2020-11-16 15:47:50|4187.4|4184.6|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|38
1605541680000|2020-11-16 15:48:00|4187.4|4184.6|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|16
1605541690000|2020-11-16 15:48:10|4188.4|4185.6|4189.9|4187.1|4189.9|4187.1|4187.9|4185.1|61
1605541700000|2020-11-16 15:48:20|4188.9|4186.1|4187.9|4185.1|4188.9|4186.1|4185.9|4183.1|250
1605541710000|2020-11-16 15:48:30|4187.4|4184.6|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|15
1605541720000|2020-11-16 15:48:40|4188.4|4185.6|4189.9|4187.1|4189.9|4187.1|4187.9|4185.1|158
1605541730000|2020-11-16 15:48:50|4190.4|4187.6|4189.9|4187.1|4191.9|4189.1|4189.9|4187.1|38
1605541740000|2020-11-16 15:49:00|4190.4|4187.6|4193.4|4190.6|4193.9|4191.1|4189.9|4187.1|47
1605541750000|2020-11-16 15:49:10|4192.9|4190.1|4192.4|4189.6|4192.9|4190.1|4191.9|4189.1|7
1605541760000|2020-11-16 15:49:20|4192.9|4190.1|4191.4|4188.6|4192.9|4190.1|4190.9|4188.1|25
1605541770000|2020-11-16 15:49:30|4191.9|4189.1|4189.9|4187.1|4191.9|4189.1|4188.9|4186.1|30
1605541780000|2020-11-16 15:49:40|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|43
1605541790000|2020-11-16 15:49:50|4189.4|4186.6|4189.4|4186.6|4189.9|4187.1|4188.9|4186.1|77
1605541800000|2020-11-16 15:50:00|4188.9|4186.1|4190.9|4188.1|4192.4|4189.6|4188.9|4186.1|47
1605541810000|2020-11-16 15:50:10|4191.4|4188.6|4189.9|4187.1|4191.9|4189.1|4189.9|4187.1|15
1605541820000|2020-11-16 15:50:20|4190.4|4187.6|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|18
1605541830000|2020-11-16 15:50:30|4191.9|4189.1|4192.4|4189.6|4192.4|4189.6|4190.9|4188.1|16
1605541840000|2020-11-16 15:50:40|4191.9|4189.1|4193.9|4191.1|4194.9|4192.1|4191.9|4189.1|99
1605541850000|2020-11-16 15:50:50|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|20
1605541860000|2020-11-16 15:51:00|4193.4|4190.6|4190.9|4188.1|4193.9|4191.1|4190.9|4188.1|28
1605541870000|2020-11-16 15:51:10|4191.4|4188.6|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|20
1605541880000|2020-11-16 15:51:20|4191.9|4189.1|4191.9|4189.1|4192.4|4189.6|4191.9|4189.1|18
1605541890000|2020-11-16 15:51:30|4192.4|4189.6|4192.9|4190.1|4193.9|4191.1|4191.4|4188.6|74
1605541900000|2020-11-16 15:51:40|4193.4|4190.6|4192.9|4190.1|4193.9|4191.1|4192.9|4190.1|29
1605541910000|2020-11-16 15:51:50|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4190.9|4188.1|23
1605541920000|2020-11-16 15:52:00|4193.4|4190.6|4191.9|4189.1|4193.4|4190.6|4190.9|4188.1|52
1605541930000|2020-11-16 15:52:10|4192.4|4189.6|4190.9|4188.1|4192.4|4189.6|4190.9|4188.1|27
1605541940000|2020-11-16 15:52:20|4191.4|4188.6|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|8
1605541950000|2020-11-16 15:52:30|4190.4|4187.6|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|73
1605541960000|2020-11-16 15:52:40|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|9
1605541970000|2020-11-16 15:52:50|||||||||16
1605541980000|2020-11-16 15:53:00|4190.9|4188.1|4189.9|4187.1|4191.9|4189.1|4189.9|4187.1|54
1605541990000|2020-11-16 15:53:10|4188.9|4186.1|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|23
1605542000000|2020-11-16 15:53:20|4189.4|4186.6|4187.9|4185.1|4189.9|4187.1|4187.9|4185.1|23
1605542010000|2020-11-16 15:53:30|4188.4|4185.6|4189.9|4187.1|4189.9|4187.1|4187.9|4185.1|36
1605542020000|2020-11-16 15:53:40|4189.8|4187|4188.9|4186.1|4189.8|4187|4188.9|4186.1|21
1605542030000|2020-11-16 15:53:50|4188.4|4185.6|4188.4|4185.6|4188.9|4186.1|4187.9|4185.1|19
1605542040000|2020-11-16 15:54:00|4188.9|4186.1|4188.4|4185.6|4188.9|4186.1|4187.9|4185.1|13
1605542050000|2020-11-16 15:54:10|4188.9|4186.1|4187.9|4185.1|4188.9|4186.1|4187.9|4185.1|60
1605542060000|2020-11-16 15:54:20|4188.4|4185.6|4188.9|4186.1|4188.9|4186.1|4187.9|4185.1|7
1605542070000|2020-11-16 15:54:30|||||||||27
1605542080000|2020-11-16 15:54:40|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|53
1605542090000|2020-11-16 15:54:50|4187.4|4184.6|4186.9|4184.1|4187.4|4184.6|4186.9|4184.1|32
1605542100000|2020-11-16 15:55:00|4187.4|4184.6|4187.9|4185.1|4188.9|4186.1|4186.9|4184.1|33
1605542110000|2020-11-16 15:55:10|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|25
1605542120000|2020-11-16 15:55:20|4186.4|4183.6|4183.9|4181.1|4186.4|4183.6|4183.9|4181.1|45
1605542130000|2020-11-16 15:55:30|4183.4|4180.6|4184.9|4182.1|4185.4|4182.6|4183.4|4180.6|58
1605542140000|2020-11-16 15:55:40|4185.4|4182.6|4188.9|4186.1|4188.9|4186.1|4185.4|4182.6|30
1605542150000|2020-11-16 15:55:50|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|23
1605542160000|2020-11-16 15:56:00|4187.4|4184.6|4185.9|4183.1|4187.9|4185.1|4185.9|4183.1|53
1605542170000|2020-11-16 15:56:10|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4185.9|4183.1|81
1605542180000|2020-11-16 15:56:20|4185.9|4183.1|4186.9|4184.1|4187.9|4185.1|4185.9|4183.1|40
1605542190000|2020-11-16 15:56:30|4187.9|4185.1|4188.9|4186.1|4188.9|4186.1|4187.9|4185.1|63
1605542200000|2020-11-16 15:56:40|4189.4|4186.6|4189.4|4186.6|4189.9|4187.1|4188.9|4186.1|251
1605542210000|2020-11-16 15:56:50|4189.9|4187.1|4188.9|4186.1|4189.9|4187.1|4188.4|4185.6|20
1605542220000|2020-11-16 15:57:00|4189.4|4186.6|4191.9|4189.1|4191.9|4189.1|4188.9|4186.1|184
1605542230000|2020-11-16 15:57:10|4192.4|4189.6|4192.9|4190.1|4193.9|4191.1|4191.9|4189.1|31
1605542240000|2020-11-16 15:57:20|4191.9|4189.1|4190.9|4188.1|4191.9|4189.1|4189.9|4187.1|111
1605542250000|2020-11-16 15:57:30|4191.4|4188.6|4189.9|4187.1|4191.4|4188.6|4189.9|4187.1|37
1605542260000|2020-11-16 15:57:40|4190.4|4187.6|4190.4|4187.6|4190.9|4188.1|4189.9|4187.1|33
1605542270000|2020-11-16 15:57:50|4189.9|4187.1|4190.9|4188.1|4191.9|4189.1|4189.9|4187.1|78
1605542280000|2020-11-16 15:58:00|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|37
1605542290000|2020-11-16 15:58:10|4192|4189.2|4193.9|4191.1|4193.9|4191.1|4192|4189.2|46
1605542300000|2020-11-16 15:58:20|4194.4|4191.6|4192.9|4190.1|4194.4|4191.6|4192.9|4190.1|12
1605542310000|2020-11-16 15:58:30|4193.4|4190.6|4193.9|4191.1|4194.9|4192.1|4193.4|4190.6|29
1605542320000|2020-11-16 15:58:40|4193.4|4190.6|4193.9|4191.1|4193.9|4191.1|4192.9|4190.1|27
1605542330000|2020-11-16 15:58:50|4193.4|4190.6|4194|4191.2|4194|4191.2|4192.9|4190.1|36
1605542340000|2020-11-16 15:59:00|4195|4192.2|4194|4191.2|4195|4192.2|4194|4191.2|35
1605542350000|2020-11-16 15:59:10|4193.9|4191.1|4195|4192.2|4195|4192.2|4193.9|4191.1|191
1605542360000|2020-11-16 15:59:20|4195.4|4192.6|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|59
1605542370000|2020-11-16 15:59:30|4195|4192.2|4196|4193.2|4196|4193.2|4194|4191.2|513
1605542380000|2020-11-16 15:59:40|4196.5|4193.7|4197|4194.2|4197.4|4194.6|4196.5|4193.7|50
1605542390000|2020-11-16 15:59:50|4197.4|4194.6|4198.5|4195.7|4199|4196.2|4197.4|4194.6|37
1605542400000|2020-11-16 16:00:00|4199|4196.2|4200|4197.2|4201.4|4198.6|4198.5|4195.7|197
1605542410000|2020-11-16 16:00:10|4199.5|4196.7|4198|4195.2|4200|4197.2|4198|4195.2|71
1605542420000|2020-11-16 16:00:20|4197.5|4194.7|4195|4192.2|4197.5|4194.7|4195|4192.2|83
1605542430000|2020-11-16 16:00:30|4195.5|4192.7|4194|4191.2|4195.5|4192.7|4194|4191.2|43
1605542440000|2020-11-16 16:00:40|4195|4192.2|4196|4193.2|4196|4193.2|4195|4192.2|105
1605542450000|2020-11-16 16:00:50|4196.5|4193.7|4197|4194.2|4198.4|4195.6|4196.5|4193.7|45
1605542460000|2020-11-16 16:01:00|4196.5|4193.7|4197|4194.2|4198|4195.2|4195.5|4192.7|54
1605542470000|2020-11-16 16:01:10|4197.5|4194.7|4197|4194.2|4198|4195.2|4197|4194.2|16
1605542480000|2020-11-16 16:01:20|4196.9|4194.1|4196|4193.2|4196.9|4194.1|4196|4193.2|30
1605542490000|2020-11-16 16:01:30|4197|4194.2|4197|4194.2|4198|4195.2|4197|4194.2|31
1605542500000|2020-11-16 16:01:40|4197.5|4194.7|4196.4|4193.6|4197.5|4194.7|4196|4193.2|41
1605542510000|2020-11-16 16:01:50|4196|4193.2|4196.4|4193.6|4196.4|4193.6|4195|4192.2|24
1605542520000|2020-11-16 16:02:00|4196|4193.2|4199|4196.2|4199.4|4196.6|4196|4193.2|52
1605542530000|2020-11-16 16:02:10|4199.4|4196.6|4202|4199.2|4202|4199.2|4199.4|4196.6|113
1605542540000|2020-11-16 16:02:20|4202.5|4199.7|4201|4198.2|4202.5|4199.7|4201|4198.2|53
1605542550000|2020-11-16 16:02:30|4201.5|4198.7|4202|4199.2|4202|4199.2|4201.5|4198.7|70
1605542560000|2020-11-16 16:02:40|4202.5|4199.7|4203|4200.2|4203|4200.2|4202.5|4199.7|28
1605542570000|2020-11-16 16:02:50|4203.5|4200.7|4202.5|4199.7|4203.5|4200.7|4202|4199.2|59
1605542580000|2020-11-16 16:03:00|4203|4200.2|4202|4199.2|4203|4200.2|4202|4199.2|28
1605542590000|2020-11-16 16:03:10|4203|4200.2|4202.4|4199.6|4203|4200.2|4202|4199.2|37
1605542600000|2020-11-16 16:03:20|4202.9|4200.1|4202.9|4200.1|4203|4200.2|4201.9|4199.1|26
1605542610000|2020-11-16 16:03:30|4202|4199.2|4203|4200.2|4203|4200.2|4202|4199.2|11
1605542620000|2020-11-16 16:03:40|4201.9|4199.1|4196.5|4193.7|4201.9|4199.1|4196.5|4193.7|129
1605542630000|2020-11-16 16:03:50|4196|4193.2|4196|4193.2|4196|4193.2|4194|4191.2|42
1605542640000|2020-11-16 16:04:00|4196.4|4193.6|4197|4194.2|4197|4194.2|4196|4193.2|27
1605542650000|2020-11-16 16:04:10|4197.4|4194.6|4198.4|4195.6|4198.4|4195.6|4197|4194.2|6
1605542660000|2020-11-16 16:04:20|4198|4195.2|4197|4194.2|4198|4195.2|4197|4194.2|46
1605542670000|2020-11-16 16:04:30|4198|4195.2|4198|4195.2|4199|4196.2|4198|4195.2|9
1605542680000|2020-11-16 16:04:40|4197.5|4194.7|4197|4194.2|4198|4195.2|4197|4194.2|9
1605542690000|2020-11-16 16:04:50|4197.5|4194.7|4197.5|4194.7|4199|4196.2|4197|4194.2|18
1605542700000|2020-11-16 16:05:00|4198|4195.2|4197|4194.2|4198|4195.2|4196.5|4193.7|30
1605542710000|2020-11-16 16:05:10|4198|4195.2|4198|4195.2|4198|4195.2|4197|4194.2|0
1605542720000|2020-11-16 16:05:20|4199|4196.2|4198|4195.2|4199|4196.2|4198|4195.2|34
1605542730000|2020-11-16 16:05:30|4197.5|4194.7|4198|4195.2|4198|4195.2|4197.5|4194.7|4
1605542740000|2020-11-16 16:05:40|4199|4196.2|4198|4195.2|4199|4196.2|4198|4195.2|25
1605542750000|2020-11-16 16:05:50|4198.5|4195.7|4199|4196.2|4199|4196.2|4198|4195.2|24
1605542760000|2020-11-16 16:06:00|4199.5|4196.7|4197|4194.2|4200|4197.2|4197|4194.2|13
1605542770000|2020-11-16 16:06:10|4196|4193.2|4194|4191.2|4196.5|4193.7|4193|4190.2|120
1605542780000|2020-11-16 16:06:20|4195|4192.2|4194|4191.2|4196|4193.2|4194|4191.2|51
1605542790000|2020-11-16 16:06:30|4193.5|4190.7|4192|4189.2|4194|4191.2|4192|4189.2|60
1605542800000|2020-11-16 16:06:40|4191.5|4188.7|4191|4188.2|4192|4189.2|4190.5|4187.7|26
1605542810000|2020-11-16 16:06:50|4190.5|4187.7|4190|4187.2|4191|4188.2|4189|4186.2|62
1605542820000|2020-11-16 16:07:00|4189.5|4186.7|4187|4184.2|4190|4187.2|4186.5|4183.7|214
1605542830000|2020-11-16 16:07:10|4187.4|4184.6|4188|4185.2|4189|4186.2|4187|4184.2|80
1605542840000|2020-11-16 16:07:20|4187.9|4185.1|4187|4184.2|4187.9|4185.1|4187|4184.2|37
1605542850000|2020-11-16 16:07:30|4187.4|4184.6|4187|4184.2|4187.4|4184.6|4187|4184.2|26
1605542860000|2020-11-16 16:07:40|4187.4|4184.6|4186|4183.2|4187.9|4185.1|4186|4183.2|24
1605542870000|2020-11-16 16:07:50|4186.9|4184.1|4187|4184.2|4187.9|4185.1|4184|4181.2|144
1605542880000|2020-11-16 16:08:00|4186|4183.2|4183.9|4181.1|4186|4183.2|4183|4180.2|159
1605542890000|2020-11-16 16:08:10|4183|4180.2|4180|4177.2|4183|4180.2|4180|4177.2|49
1605542900000|2020-11-16 16:08:20|4178.9|4176.1|4179|4176.2|4180|4177.2|4178.9|4176.1|163
1605542910000|2020-11-16 16:08:30|4179.9|4177.1|4179|4176.2|4179.9|4177.1|4178|4175.2|85
1605542920000|2020-11-16 16:08:40|||||||||14
1605542930000|2020-11-16 16:08:50|4179.4|4176.6|4180|4177.2|4181.9|4179.1|4179|4176.2|103
1605542940000|2020-11-16 16:09:00|4179.9|4177.1|4178|4175.2|4180|4177.2|4178|4175.2|45
1605542950000|2020-11-16 16:09:10|4178.4|4175.6|4178|4175.2|4179|4176.2|4178|4175.2|17
1605542960000|2020-11-16 16:09:20|4177.9|4175.1|4177|4174.2|4178|4175.2|4177|4174.2|50
1605542970000|2020-11-16 16:09:30|4177.4|4174.6|4177|4174.2|4177.9|4175.1|4176.4|4173.6|64
1605542980000|2020-11-16 16:09:40|4178|4175.2|4178|4175.2|4178|4175.2|4177.9|4175.1|14
1605542990000|2020-11-16 16:09:50|4179|4176.2|4180|4177.2|4180|4177.2|4179|4176.2|30
1605543000000|2020-11-16 16:10:00|4180.4|4177.6|4179|4176.2|4181|4178.2|4179|4176.2|66
1605543010000|2020-11-16 16:10:10|4178.9|4176.1|4180|4177.2|4180.9|4178.1|4178|4175.2|25
1605543020000|2020-11-16 16:10:20|4180.4|4177.6|4181|4178.2|4181|4178.2|4180.4|4177.6|15
1605543030000|2020-11-16 16:10:30|4182|4179.2|4182.4|4179.6|4183|4180.2|4182|4179.2|89
1605543040000|2020-11-16 16:10:40|4182|4179.2|4181.9|4179.1|4182|4179.2|4181|4178.2|31
1605543050000|2020-11-16 16:10:50|4181.5|4178.7|4182.4|4179.6|4182.4|4179.6|4181|4178.2|5
1605543060000|2020-11-16 16:11:00|4183|4180.2|4180|4177.2|4183|4180.2|4180|4177.2|32
1605543070000|2020-11-16 16:11:10|4180.5|4177.7|4181|4178.2|4181|4178.2|4180.5|4177.7|9
1605543080000|2020-11-16 16:11:20|4181.4|4178.6|4181.4|4178.6|4182|4179.2|4181|4178.2|40
1605543090000|2020-11-16 16:11:30|4181.9|4179.1|4181|4178.2|4181.9|4179.1|4180.4|4177.6|12
1605543100000|2020-11-16 16:11:40|4181.4|4178.6|4181.9|4179.1|4182|4179.2|4181|4178.2|8
1605543110000|2020-11-16 16:11:50|4182|4179.2|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|27
1605543120000|2020-11-16 16:12:00|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|18
1605543130000|2020-11-16 16:12:10|4179.4|4176.6|4178|4175.2|4179.4|4176.6|4177|4174.2|73
1605543140000|2020-11-16 16:12:20|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177|4174.2|61
1605543150000|2020-11-16 16:12:30|4176.9|4174.1|4177.9|4175.1|4178|4175.2|4176.4|4173.6|172
1605543160000|2020-11-16 16:12:40|4178|4175.2|4178.9|4176.1|4179.9|4177.1|4178|4175.2|40
1605543170000|2020-11-16 16:12:50|4179|4176.2|4177.4|4174.6|4179.9|4177.1|4177|4174.2|42
1605543180000|2020-11-16 16:13:00|4177.9|4175.1|4178|4175.2|4178.4|4175.6|4177|4174.2|34
1605543190000|2020-11-16 16:13:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177|4174.2|27
1605543200000|2020-11-16 16:13:20|4176.9|4174.1|4173.9|4171.1|4177|4174.2|4172.9|4170.1|141
1605543210000|2020-11-16 16:13:30|4174.4|4171.6|4172|4169.2|4174.4|4171.6|4171.9|4169.1|138
1605543220000|2020-11-16 16:13:40|4172.4|4169.6|4171|4168.2|4172.9|4170.1|4170.9|4168.1|118
1605543230000|2020-11-16 16:13:50|4171.4|4168.6|4173|4170.2|4173.9|4171.1|4170.9|4168.1|111
1605543240000|2020-11-16 16:14:00|4172.9|4170.1|4177|4174.2|4178|4175.2|4172.9|4170.1|447
1605543250000|2020-11-16 16:14:10|4177.4|4174.6|4177|4174.2|4179|4176.2|4176.9|4174.1|207
1605543260000|2020-11-16 16:14:20|4178|4175.2|4173.4|4170.6|4178.9|4176.1|4173.4|4170.6|206
1605543270000|2020-11-16 16:14:30|4173|4170.2|4175.9|4173.1|4175.9|4173.1|4173|4170.2|92
1605543280000|2020-11-16 16:14:40|4176|4173.2|4175.4|4172.6|4176|4173.2|4174|4171.2|99
1605543290000|2020-11-16 16:14:50|4175.9|4173.1|4174.9|4172.1|4176|4173.2|4174.9|4172.1|34
1605543300000|2020-11-16 16:15:00|4175|4172.2|4177|4174.2|4177.4|4174.6|4174.9|4172.1|87
1605543310000|2020-11-16 16:15:10|4176.9|4174.1|4177.4|4174.6|4177.9|4175.1|4176|4173.2|56
1605543320000|2020-11-16 16:15:20|4177.9|4175.1|4176.9|4174.1|4178.4|4175.6|4176|4173.2|51
1605543330000|2020-11-16 16:15:30|4176.4|4173.6|4175|4172.2|4176.4|4173.6|4172|4169.2|224
1605543340000|2020-11-16 16:15:40|4174.9|4172.1|4176|4173.2|4177|4174.2|4174|4171.2|294
1605543350000|2020-11-16 16:15:50|4176.9|4174.1|4176.9|4174.1|4177|4174.2|4175.9|4173.1|56
1605543360000|2020-11-16 16:16:00|4176.4|4173.6|4177.9|4175.1|4178|4175.2|4176|4173.2|47
1605543370000|2020-11-16 16:16:10|4178|4175.2|4176.4|4173.6|4178.9|4176.1|4175.4|4172.6|151
1605543380000|2020-11-16 16:16:20|4176|4173.2|4174.9|4172.1|4177|4174.2|4174.9|4172.1|76
1605543390000|2020-11-16 16:16:30|4174|4171.2|4177.4|4174.6|4177.9|4175.1|4174|4171.2|130
1605543400000|2020-11-16 16:16:40|4176.9|4174.1|4176.9|4174.1|4177.4|4174.6|4175.9|4173.1|72
1605543410000|2020-11-16 16:16:50|4177|4174.2|4178.9|4176.1|4180|4177.2|4176.9|4174.1|138
1605543420000|2020-11-16 16:17:00|4178|4175.2|4179.9|4177.1|4179.9|4177.1|4177.9|4175.1|43
1605543430000|2020-11-16 16:17:10|4179|4176.2|4176.4|4173.6|4179|4176.2|4174.9|4172.1|65
1605543440000|2020-11-16 16:17:20|4176|4173.2|4178.9|4176.1|4179|4176.2|4176|4173.2|25
1605543450000|2020-11-16 16:17:30|4178.4|4175.6|4176.9|4174.1|4178.9|4176.1|4176.4|4173.6|61
1605543460000|2020-11-16 16:17:40|4177|4174.2|4178.4|4175.6|4178.9|4176.1|4177|4174.2|23
1605543470000|2020-11-16 16:17:50|4178.9|4176.1|4179|4176.2|4180.9|4178.1|4178.4|4175.6|36
1605543480000|2020-11-16 16:18:00|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4178.9|4176.1|45
1605543490000|2020-11-16 16:18:10|4179.4|4176.6|4179.9|4177.1|4180.4|4177.6|4179.4|4176.6|16
1605543500000|2020-11-16 16:18:20|4180|4177.2|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|24
1605543510000|2020-11-16 16:18:30|4180|4177.2|4180.9|4178.1|4180.9|4178.1|4179.9|4177.1|25
1605543520000|2020-11-16 16:18:40|4181|4178.2|4181.4|4178.6|4181.9|4179.1|4180.4|4177.6|67
1605543530000|2020-11-16 16:18:50|4181|4178.2|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|14
1605543540000|2020-11-16 16:19:00|4181.4|4178.6|4181.4|4178.6|4182.9|4180.1|4180.9|4178.1|256
1605543550000|2020-11-16 16:19:10|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|24
1605543560000|2020-11-16 16:19:20|4180|4177.2|4180|4177.2|4180.9|4178.1|4179.9|4177.1|10
1605543570000|2020-11-16 16:19:30|4179.9|4177.1|4178.9|4176.1|4180|4177.2|4178|4175.2|30
1605543580000|2020-11-16 16:19:40|4178|4175.2|4175.9|4173.1|4178.9|4176.1|4175.9|4173.1|89
1605543590000|2020-11-16 16:19:50|4174.9|4172.1|4175.9|4173.1|4175.9|4173.1|4174.4|4171.6|43
1605543600000|2020-11-16 16:20:00|4175|4172.2|4175.4|4172.6|4175.9|4173.1|4174.9|4172.1|29
1605543610000|2020-11-16 16:20:10|4175.9|4173.1|4176|4173.2|4176|4173.2|4174.9|4172.1|62
1605543620000|2020-11-16 16:20:20|4176.9|4174.1|4172.9|4170.1|4177.9|4175.1|4171.9|4169.1|267
1605543630000|2020-11-16 16:20:30|4173|4170.2|4173.4|4170.6|4173.9|4171.1|4172.9|4170.1|36
1605543640000|2020-11-16 16:20:40|4172.9|4170.1|4175.9|4173.1|4176.4|4173.6|4172.9|4170.1|90
1605543650000|2020-11-16 16:20:50|4176|4173.2|4178.9|4176.1|4178.9|4176.1|4176|4173.2|25
1605543660000|2020-11-16 16:21:00|4179|4176.2|4177.9|4175.1|4179|4176.2|4177.9|4175.1|69
1605543670000|2020-11-16 16:21:10|4176.9|4174.1|4178.9|4176.1|4178.9|4176.1|4176.9|4174.1|31
1605543680000|2020-11-16 16:21:20|4177.9|4175.1|4176.9|4174.1|4178.9|4176.1|4176.9|4174.1|57
1605543690000|2020-11-16 16:21:30|4176.4|4173.6|4176.9|4174.1|4176.9|4174.1|4174.9|4172.1|56
1605543700000|2020-11-16 16:21:40|4177|4174.2|4177|4174.2|4177.4|4174.6|4175.9|4173.1|20
1605543710000|2020-11-16 16:21:50|4177.4|4174.6|4177.4|4174.6|4177.9|4175.1|4176.4|4173.6|73
1605543720000|2020-11-16 16:22:00|4177|4174.2|4177.4|4174.6|4179|4176.2|4177|4174.2|80
1605543730000|2020-11-16 16:22:10|4177|4174.2|4176|4173.2|4177.4|4174.6|4175.9|4173.1|21
1605543740000|2020-11-16 16:22:20|4176.4|4173.6|4178.4|4175.6|4178.4|4175.6|4176|4173.2|25
1605543750000|2020-11-16 16:22:30|4177.9|4175.1|4176|4173.2|4178.9|4176.1|4175|4172.2|34
1605543760000|2020-11-16 16:22:40|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.9|4173.1|62
1605543770000|2020-11-16 16:22:50|4176.9|4174.1|4174.9|4172.1|4176.9|4174.1|4173.9|4171.1|88
1605543780000|2020-11-16 16:23:00|4174.4|4171.6|4174.9|4172.1|4174.9|4172.1|4173.9|4171.1|27
1605543790000|2020-11-16 16:23:10|4174.4|4171.6|4173.9|4171.1|4174.9|4172.1|4173.9|4171.1|43
1605543800000|2020-11-16 16:23:20|4173.4|4170.6|4172.9|4170.1|4174.9|4172.1|4172.9|4170.1|44
1605543810000|2020-11-16 16:23:30|4172|4169.2|4174.9|4172.1|4174.9|4172.1|4171.9|4169.1|59
1605543820000|2020-11-16 16:23:40|4175|4172.2|4174|4171.2|4175.4|4172.6|4173|4170.2|57
1605543830000|2020-11-16 16:23:50|4173.9|4171.1|4173|4170.2|4174|4171.2|4173|4170.2|17
1605543840000|2020-11-16 16:24:00|4172.9|4170.1|4173.4|4170.6|4173.9|4171.1|4172.4|4169.6|57
1605543850000|2020-11-16 16:24:10|4173.9|4171.1|4174.9|4172.1|4174.9|4172.1|4173.4|4170.6|16
1605543860000|2020-11-16 16:24:20|4174.4|4171.6|4171.9|4169.1|4174.9|4172.1|4171.9|4169.1|52
1605543870000|2020-11-16 16:24:30|4171|4168.2|4168.9|4166.1|4171.9|4169.1|4168|4165.2|108
1605543880000|2020-11-16 16:24:40|4168.4|4165.6|4169.4|4166.6|4169.9|4167.1|4167|4164.2|164
1605543890000|2020-11-16 16:24:50|4169.9|4167.1|4172|4169.2|4172|4169.2|4168.9|4166.1|132
1605543900000|2020-11-16 16:25:00|4172.9|4170.1|4174|4171.2|4176.9|4174.1|4171.9|4169.1|154
1605543910000|2020-11-16 16:25:10|4173.9|4171.1|4177.9|4175.1|4178|4175.2|4173|4170.2|125
1605543920000|2020-11-16 16:25:20|4177.4|4174.6|4174|4171.2|4177.9|4175.1|4174|4171.2|70
1605543930000|2020-11-16 16:25:30|4174.4|4171.6|4177.9|4175.1|4177.9|4175.1|4173.9|4171.1|39
1605543940000|2020-11-16 16:25:40|4177.4|4174.6|4172.9|4170.1|4177.9|4175.1|4172|4169.2|70
1605543950000|2020-11-16 16:25:50|4173|4170.2|4174.4|4171.6|4175|4172.2|4172.9|4170.1|40
1605543960000|2020-11-16 16:26:00|4174|4171.2|4173|4170.2|4174|4171.2|4173|4170.2|46
1605543970000|2020-11-16 16:26:10|4173.4|4170.6|4172.9|4170.1|4173.4|4170.6|4170.9|4168.1|62
1605543980000|2020-11-16 16:26:20|4173|4170.2|4176|4173.2|4176.4|4173.6|4173|4170.2|68
1605543990000|2020-11-16 16:26:30|4175.9|4173.1|4176|4173.2|4177|4174.2|4175.5|4172.7|119
1605544000000|2020-11-16 16:26:40|4175.9|4173.1|4173|4170.2|4176.9|4174.1|4172.4|4169.6|57
1605544010000|2020-11-16 16:26:50|4173.4|4170.6|4173.9|4171.1|4175|4172.2|4172.9|4170.1|71
1605544020000|2020-11-16 16:27:00|4173.5|4170.7|4167.9|4165.1|4173.5|4170.7|4167|4164.2|174
1605544030000|2020-11-16 16:27:10|4168|4165.2|4169.9|4167.1|4170|4167.2|4168|4165.2|72
1605544040000|2020-11-16 16:27:20|4169|4166.2|4169|4166.2|4171.9|4169.1|4168.4|4165.6|71
1605544050000|2020-11-16 16:27:30|4169.9|4167.1|4168|4165.2|4171.9|4169.1|4167.9|4165.1|168
1605544060000|2020-11-16 16:27:40|4168.4|4165.6|4167|4164.2|4169.4|4166.6|4167|4164.2|56
1605544070000|2020-11-16 16:27:50|4167.4|4164.6|4166.4|4163.6|4168.9|4166.1|4165.5|4162.7|173
1605544080000|2020-11-16 16:28:00|4166|4163.2|4167|4164.2|4167.9|4165.1|4166|4163.2|101
1605544090000|2020-11-16 16:28:10|4167.4|4164.6|4165|4162.2|4167.4|4164.6|4165|4162.2|91
1605544100000|2020-11-16 16:28:20|4164.9|4162.1|4164.4|4161.6|4165|4162.2|4163.9|4161.1|121
1605544110000|2020-11-16 16:28:30|4164.9|4162.1|4163.9|4161.1|4170|4164.2|4163.9|4160|256
1605544120000|2020-11-16 16:28:40|4164|4161.2|4165.9|4163.1|4166|4163.2|4163.9|4161.1|99
1605544130000|2020-11-16 16:28:50|4166|4163.2|4164|4161.2|4166|4163.2|4163.9|4161.1|55
1605544140000|2020-11-16 16:29:00|4164.4|4161.6|4164|4161.2|4165|4162.2|4163|4160.2|137
1605544150000|2020-11-16 16:29:10|4164.4|4161.6|4168|4165.2|4168|4165.2|4164|4161.2|128
1605544160000|2020-11-16 16:29:20|4167.9|4165.1|4168|4165.2|4169|4166.2|4166|4163.2|102
1605544170000|2020-11-16 16:29:30|4167.9|4165.1|4170.4|4167.6|4170.9|4168.1|4167.9|4165.1|128
1605544180000|2020-11-16 16:29:40|4170|4167.2|4170|4167.2|4170.9|4168.1|4169|4166.2|73
1605544190000|2020-11-16 16:29:50|4169.9|4167.1|4166.5|4163.7|4170|4167.2|4166|4163.2|105
1605544200000|2020-11-16 16:30:00|4167.4|4164.6|4169|4166.2|4169.9|4167.1|4167|4164.2|160
1605544210000|2020-11-16 16:30:10|4169.4|4166.6|4167|4164.2|4169.4|4166.6|4167|4164.2|164
1605544220000|2020-11-16 16:30:20|4167.4|4164.6|4164.9|4162.1|4167.9|4165.1|4163.1|4160.3|123
1605544230000|2020-11-16 16:30:30|4165|4162.2|4165|4162.2|4166|4163.2|4163|4160.2|150
1605544240000|2020-11-16 16:30:40|4164|4161.2|4167.4|4164.6|4167.4|4164.6|4164|4161.2|191
1605544250000|2020-11-16 16:30:50|4167|4164.2|4171|4168.2|4171|4168.2|4167|4164.2|94
1605544260000|2020-11-16 16:31:00|4170|4167.2|4169.5|4166.7|4171|4168.2|4169|4166.2|117
1605544270000|2020-11-16 16:31:10|4170|4167.2|4169|4166.2|4170|4167.2|4168.5|4165.7|15
1605544280000|2020-11-16 16:31:20|4168.9|4166.1|4168|4165.2|4169|4166.2|4167|4164.2|43
1605544290000|2020-11-16 16:31:30|4168.4|4165.6|4168|4165.2|4169|4166.2|4168|4165.2|28
1605544300000|2020-11-16 16:31:40|4169|4166.2|4169|4166.2|4169.4|4166.6|4168.5|4165.7|21
1605544310000|2020-11-16 16:31:50|4168.9|4166.1|4169|4166.2|4169|4166.2|4168|4165.2|39
1605544320000|2020-11-16 16:32:00|4169.5|4166.7|4168.5|4165.7|4170|4167.2|4168|4165.2|21
1605544330000|2020-11-16 16:32:10|4168.9|4166.1|4170|4167.2|4170|4167.2|4168|4165.2|87
1605544340000|2020-11-16 16:32:20|4169.9|4167.1|4168|4165.2|4169.9|4167.1|4167|4164.2|66
1605544350000|2020-11-16 16:32:30|4169.4|4166.6|4169|4166.2|4169.4|4166.6|4168|4165.2|30
1605544360000|2020-11-16 16:32:40|4168.9|4166.1|4170.4|4167.6|4171|4168.2|4168.9|4166.1|48
1605544370000|2020-11-16 16:32:50|4171|4168.2|4171|4168.2|4171|4168.2|4169|4166.2|41
1605544380000|2020-11-16 16:33:00|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171|4168.2|21
1605544390000|2020-11-16 16:33:10|4171|4168.2|4172|4169.2|4172.9|4170.1|4171|4168.2|45
1605544400000|2020-11-16 16:33:20|4171.9|4169.1|4171.4|4168.6|4173|4170.2|4171|4168.2|85
1605544410000|2020-11-16 16:33:30|4171.9|4169.1|4170.9|4168.1|4171.9|4169.1|4170|4167.2|67
1605544420000|2020-11-16 16:33:40|4171|4168.2|4170.9|4168.1|4171.4|4168.6|4170|4167.2|24
1605544430000|2020-11-16 16:33:50|4170.5|4167.7|4170|4167.2|4170.5|4167.7|4170|4167.2|3
1605544440000|2020-11-16 16:34:00|4169.9|4167.1|4171.4|4168.6|4171.4|4168.6|4169.4|4166.6|31
1605544450000|2020-11-16 16:34:10|4170.9|4168.1|4171.9|4169.1|4171.9|4169.1|4170.9|4168.1|19
1605544460000|2020-11-16 16:34:20|4172|4169.2|4173|4170.2|4173.9|4171.1|4171.9|4169.1|26
1605544470000|2020-11-16 16:34:30|4173.4|4170.6|4174.4|4171.6|4174.9|4172.1|4173|4170.2|103
1605544480000|2020-11-16 16:34:40|4175|4172.2|4175.4|4172.6|4175.9|4173.1|4174|4171.2|92
1605544490000|2020-11-16 16:34:50|4175|4172.2|4173|4170.2|4175|4172.2|4173|4170.2|39
1605544500000|2020-11-16 16:35:00|4172.9|4170.1|4174.9|4172.1|4175|4172.2|4172.9|4170.1|99
1605544510000|2020-11-16 16:35:10|4174.4|4171.6|4171.9|4169.1|4174.4|4171.6|4171.4|4168.6|62
1605544520000|2020-11-16 16:35:20|4171.4|4168.6|4171.4|4168.6|4171.9|4169.1|4169.9|4167.1|30
1605544530000|2020-11-16 16:35:30|4171.9|4169.1|4170.9|4168.1|4171.9|4169.1|4170.4|4167.6|51
1605544540000|2020-11-16 16:35:40|4171|4168.2|4169|4166.2|4171|4168.2|4169|4166.2|42
1605544550000|2020-11-16 16:35:50|4169.9|4167.1|4169|4166.2|4170|4167.2|4169|4166.2|19
1605544560000|2020-11-16 16:36:00|4169.9|4167.1|4167.9|4165.1|4170.9|4168.1|4166.9|4164.1|95
1605544570000|2020-11-16 16:36:10|4167.4|4164.6|4168|4165.2|4168|4165.2|4167|4164.2|19
1605544590000|2020-11-16 16:36:30|4168.9|4166.1|4169|4166.2|4169|4166.2|4168|4165.2|62
1605544600000|2020-11-16 16:36:40|4170|4167.2|4170.4|4167.6|4170.9|4168.1|4170|4167.2|20
1605544610000|2020-11-16 16:36:50|4171|4168.2|4169|4166.2|4171|4168.2|4168.9|4166.1|43
1605544620000|2020-11-16 16:37:00|4168.9|4166.1|4168.4|4165.6|4169|4166.2|4167.4|4164.6|49
1605544630000|2020-11-16 16:37:10|4168.9|4166.1|4168.9|4166.1|4169|4166.2|4168|4165.2|7
1605544640000|2020-11-16 16:37:20|4168|4165.2|4169.4|4166.6|4169.9|4167.1|4168|4165.2|13
1605544650000|2020-11-16 16:37:30|4170|4167.2|4171.9|4169.1|4172|4169.2|4170|4167.2|16
1605544660000|2020-11-16 16:37:40|4171.4|4168.6|4173.4|4170.6|4173.4|4170.6|4171|4168.2|17
1605544670000|2020-11-16 16:37:50|4173.9|4171.1|4174.5|4171.7|4175|4172.2|4173.9|4171.1|77
1605544680000|2020-11-16 16:38:00|4174.9|4172.1|4174.9|4172.1|4175.9|4173.1|4174.4|4171.6|54
1605544690000|2020-11-16 16:38:10|4174|4171.2|4174.4|4171.6|4174.9|4172.1|4174|4171.2|71
1605544700000|2020-11-16 16:38:20|4174|4171.2|4174|4171.2|4174.9|4172.1|4174|4171.2|61
1605544710000|2020-11-16 16:38:30|4173.4|4170.6|4174|4171.2|4174|4171.2|4173.4|4170.6|22
1605544720000|2020-11-16 16:38:40|4173.9|4171.1|4174|4171.2|4174|4171.2|4173.9|4171.1|22
1605544730000|2020-11-16 16:38:50|4174.4|4171.6|4174|4171.2|4174.9|4172.1|4174|4171.2|41
1605544740000|2020-11-16 16:39:00|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174|4171.2|19
1605544750000|2020-11-16 16:39:10|4174.9|4172.1|4176.4|4173.6|4176.9|4174.1|4174.9|4172.1|63
1605544760000|2020-11-16 16:39:20|4176.9|4174.1|4175.9|4173.1|4176.9|4174.1|4175|4172.2|75
1605544770000|2020-11-16 16:39:30|4175.4|4172.6|4175.9|4173.1|4175.9|4173.1|4175|4172.2|35
1605544780000|2020-11-16 16:39:40|4177.4|4174.6|4176.4|4173.6|4177.9|4175.1|4176.4|4173.6|93
1605544790000|2020-11-16 16:39:50|4176|4173.2|4176|4173.2|4176.4|4173.6|4176|4173.2|0
1605544800000|2020-11-16 16:40:00|4175.9|4173.1|4175|4172.2|4175.9|4173.1|4174.9|4172.1|34
1605544810000|2020-11-16 16:40:10|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|113
1605544820000|2020-11-16 16:40:20|4174.9|4172.1|4174|4171.2|4174.9|4172.1|4174|4171.2|8
1605544830000|2020-11-16 16:40:30|4173.4|4170.6|4175|4172.2|4175|4172.2|4173|4170.2|52
1605544840000|2020-11-16 16:40:40|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175|4172.2|39
1605544850000|2020-11-16 16:40:50|4177|4174.2|4177|4174.2|4177.4|4174.6|4177|4174.2|12
1605544860000|2020-11-16 16:41:00|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177|4174.2|9
1605544870000|2020-11-16 16:41:10|4177.9|4175.1|4179|4176.2|4179|4176.2|4177|4174.2|66
1605544880000|2020-11-16 16:41:20|4178.9|4176.1|4180.4|4177.6|4180.9|4178.1|4178.9|4176.1|58
1605544890000|2020-11-16 16:41:30|4180|4177.2|4179.9|4177.1|4180.4|4177.6|4179.9|4177.1|62
1605544900000|2020-11-16 16:41:40|4180|4177.2|4178.9|4176.1|4180.4|4177.6|4178.9|4176.1|52
1605544910000|2020-11-16 16:41:50|4179|4176.2|4179|4176.2|4179|4176.2|4178|4175.2|16
1605544920000|2020-11-16 16:42:00|4178.9|4176.1|4179|4176.2|4179|4176.2|4177.9|4175.1|41
1605544930000|2020-11-16 16:42:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|13
1605544940000|2020-11-16 16:42:20|4177.9|4175.1|4177.4|4174.6|4179|4176.2|4177|4174.2|63
1605544950000|2020-11-16 16:42:30|4177.9|4175.1|4178.9|4176.1|4179|4176.2|4177.4|4174.6|32
1605544960000|2020-11-16 16:42:40|4179|4176.2|4178.4|4175.6|4179.9|4177.1|4178|4175.2|35
1605544970000|2020-11-16 16:42:50|4178|4175.2|4179.9|4177.1|4179.9|4177.1|4178|4175.2|11
1605544980000|2020-11-16 16:43:00|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|27
1605544990000|2020-11-16 16:43:10|4178.9|4176.1|4179|4176.2|4179|4176.2|4178.9|4176.1|13
1605545000000|2020-11-16 16:43:20|4178.9|4176.1|4178|4175.2|4179|4176.2|4178|4175.2|25
1605545010000|2020-11-16 16:43:30|4178.4|4175.6|4178.9|4176.1|4179|4176.2|4178|4175.2|20
1605545020000|2020-11-16 16:43:40|4178.4|4175.6|4179|4176.2|4179|4176.2|4178.4|4175.6|19
1605545030000|2020-11-16 16:43:50|4179.4|4176.6|4179|4176.2|4179.4|4176.6|4178.9|4176.1|23
1605545040000|2020-11-16 16:44:00|4179.4|4176.6|4179.9|4177.1|4180|4177.2|4179|4176.2|13
1605545050000|2020-11-16 16:44:10|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|10
1605545060000|2020-11-16 16:44:20|4180.5|4177.7|4181.9|4179.1|4182|4179.2|4180.5|4177.7|32
1605545070000|2020-11-16 16:44:30|4181.4|4178.6|4180.4|4177.6|4181.9|4179.1|4180.4|4177.6|152
1605545080000|2020-11-16 16:44:40|4180.9|4178.1|4180.9|4178.1|4181|4178.2|4180.4|4177.6|11
1605545090000|2020-11-16 16:44:50|4181|4178.2|4182.9|4180.1|4182.9|4180.1|4180|4177.2|36
1605545100000|2020-11-16 16:45:00|4182.4|4179.6|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|48
1605545110000|2020-11-16 16:45:10|4180|4177.2|4181.9|4179.1|4181.9|4179.1|4180|4177.2|34
1605545120000|2020-11-16 16:45:20|4182|4179.2|4182|4179.2|4183|4180.2|4181.9|4179.1|1456
1605545130000|2020-11-16 16:45:30|4181.5|4178.7|4181|4178.2|4182|4179.2|4181|4178.2|59
1605545140000|2020-11-16 16:45:40|4181.1|4178.3|4179.1|4176.3|4181.1|4178.3|4179.1|4176.3|20
1605545150000|2020-11-16 16:45:50|4180|4177.2|4179.1|4176.3|4180|4177.2|4179|4176.2|10
1605545160000|2020-11-16 16:46:00|4179.5|4176.7|4179|4176.2|4180|4177.2|4179|4176.2|56
1605545170000|2020-11-16 16:46:10|4179.1|4176.3|4179|4176.2|4179.5|4176.7|4179|4176.2|17
1605545180000|2020-11-16 16:46:20|4178|4175.2|4177|4174.2|4178.5|4175.7|4176|4173.2|83
1605545190000|2020-11-16 16:46:30|4177.1|4174.3|4177|4174.2|4178|4175.2|4176.1|4173.3|9
1605545200000|2020-11-16 16:46:40|4176.5|4173.7|4174.5|4171.7|4176.5|4173.7|4174.5|4171.7|69
1605545210000|2020-11-16 16:46:50|4175|4172.2|4174.1|4171.3|4175|4172.2|4173|4170.2|38
1605545220000|2020-11-16 16:47:00|4174.5|4171.7|4176|4173.2|4176|4173.2|4174.5|4171.7|22
1605545230000|2020-11-16 16:47:10|4176.1|4173.3|4176.1|4173.3|4177.1|4174.3|4176|4173.2|24
1605545240000|2020-11-16 16:47:20|4176|4173.2|4177|4174.2|4178|4175.2|4176|4173.2|12
1605545250000|2020-11-16 16:47:30|4177.1|4174.3|4176.5|4173.7|4177.5|4174.7|4176.1|4173.3|18
1605545260000|2020-11-16 16:47:40|4176.1|4173.3|4177|4174.2|4177.1|4174.3|4176.1|4173.3|35
1605545270000|2020-11-16 16:47:50|4177.1|4174.3|4177|4174.2|4177.1|4174.3|4177|4174.2|2
1605545280000|2020-11-16 16:48:00|4177.1|4174.3|4177.5|4174.7|4178.5|4175.7|4177|4174.2|20
1605545290000|2020-11-16 16:48:10|4178|4175.2|4177.1|4174.3|4178|4175.2|4177.1|4174.3|4
1605545300000|2020-11-16 16:48:20|4177|4174.2|4178|4175.2|4178|4175.2|4177|4174.2|19
1605545310000|2020-11-16 16:48:30|4177.5|4174.7|4176|4173.2|4177.5|4174.7|4175|4172.2|70
1605545320000|2020-11-16 16:48:40|4175.5|4172.7|4175|4172.2|4176|4173.2|4175|4172.2|44
1605545330000|2020-11-16 16:48:50|4175.1|4172.3|4175.5|4172.7|4175.5|4172.7|4175|4172.2|28
1605545340000|2020-11-16 16:49:00|4175.1|4172.3|4173.1|4170.3|4175.1|4172.3|4173|4170.2|71
1605545350000|2020-11-16 16:49:10|4173|4170.2|4174|4171.2|4174.1|4171.3|4173|4170.2|25
1605545360000|2020-11-16 16:49:20|4173.5|4170.7|4174|4171.2|4174|4171.2|4173.1|4170.3|7
1605545370000|2020-11-16 16:49:30|4173.1|4170.3|4173.1|4170.3|4173.5|4170.7|4173|4170.2|10
1605545380000|2020-11-16 16:49:40|4173.5|4170.7|4173.1|4170.3|4173.5|4170.7|4173|4170.2|5
1605545390000|2020-11-16 16:49:50|4173.5|4170.7|4173.5|4170.7|4174|4171.2|4173.1|4170.3|30
1605545400000|2020-11-16 16:50:00|4174|4171.2|4174.1|4171.3|4174.5|4171.7|4173.5|4170.7|43
1605545410000|2020-11-16 16:50:10|4174.5|4171.7|4176.1|4173.3|4177|4174.2|4174.5|4171.7|97
1605545420000|2020-11-16 16:50:20|4176.5|4173.7|4175.5|4172.7|4176.5|4173.7|4175|4172.2|33
1605545430000|2020-11-16 16:50:30|4175.1|4172.3|4174|4171.2|4175.1|4172.3|4174|4171.2|17
1605545440000|2020-11-16 16:50:40|4173.1|4170.3|4173|4170.2|4173.1|4170.3|4173|4170.2|23
1605545450000|2020-11-16 16:50:50|4173.1|4170.3|4173|4170.2|4174|4171.2|4173|4170.2|22
1605545460000|2020-11-16 16:51:00|4173.1|4170.3|4174|4171.2|4174|4171.2|4172.1|4169.3|17
1605545470000|2020-11-16 16:51:10|4174.1|4171.3|4173|4170.2|4174.1|4171.3|4173|4170.2|23
1605545480000|2020-11-16 16:51:20|4173.1|4170.3|4174|4171.2|4174|4171.2|4173.1|4170.3|9
1605545490000|2020-11-16 16:51:30|4174.1|4171.3|4177|4174.2|4177|4174.2|4174.1|4171.3|28
1605545500000|2020-11-16 16:51:40|4176.1|4173.3|4176.1|4173.3|4176.5|4173.7|4176.1|4173.3|1
1605545510000|2020-11-16 16:51:50|4176.5|4173.7|4176|4173.2|4176.5|4173.7|4175.1|4172.3|12
1605545520000|2020-11-16 16:52:00|||||||||8
1605545530000|2020-11-16 16:52:10|4175.1|4172.3|4175|4172.2|4175.1|4172.3|4174.1|4171.3|15
1605545540000|2020-11-16 16:52:20|4174.5|4171.7|4174.1|4171.3|4174.5|4171.7|4174|4171.2|25
1605545550000|2020-11-16 16:52:30|4174|4171.2|4174.1|4171.3|4174.1|4171.3|4174|4171.2|8
1605545560000|2020-11-16 16:52:40|4174|4171.2|4173.1|4170.3|4174|4171.2|4173.1|4170.3|44
1605545570000|2020-11-16 16:52:50|4174.1|4171.3|4176.1|4173.3|4177|4174.2|4174.1|4171.3|62
1605545580000|2020-11-16 16:53:00|4176|4173.2|4177|4174.2|4177|4174.2|4176|4173.2|26
1605545590000|2020-11-16 16:53:10|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|62
1605545600000|2020-11-16 16:53:20|4175.1|4172.3|4175.5|4172.7|4175.5|4172.7|4174|4171.2|27
1605545610000|2020-11-16 16:53:30|4176|4173.2|4176|4173.2|4176.1|4173.3|4175.1|4172.3|18
1605545620000|2020-11-16 16:53:40|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|12
1605545630000|2020-11-16 16:53:50|4175|4172.2|4175.1|4172.3|4175.1|4172.3|4175|4172.2|79
1605545640000|2020-11-16 16:54:00|4175|4172.2|4175|4172.2|4175|4172.2|4174|4171.2|6
1605545650000|2020-11-16 16:54:10|4175.1|4172.3|4173|4170.2|4175.1|4172.3|4172.5|4169.7|24
1605545660000|2020-11-16 16:54:20|4173.1|4170.3|4173.5|4170.7|4174|4171.2|4173|4170.2|35
1605545670000|2020-11-16 16:54:30|4174|4171.2|4174.5|4171.7|4175|4172.2|4173.1|4170.3|0
1605545680000|2020-11-16 16:54:40|4175|4172.2|4175.1|4172.3|4176|4173.2|4174.5|4171.7|23
1605545690000|2020-11-16 16:54:50|4176|4173.2|4175.5|4172.7|4176|4173.2|4175.1|4172.3|4
1605545700000|2020-11-16 16:55:00|4176|4173.2|4177.5|4174.7|4178|4175.2|4175.5|4172.7|67
1605545710000|2020-11-16 16:55:10|4178|4175.2|4177|4174.2|4178|4175.2|4177|4174.2|16
1605545720000|2020-11-16 16:55:20|4177.1|4174.3|4176.1|4173.3|4177.5|4174.7|4176|4173.2|14
1605545730000|2020-11-16 16:55:30|4176|4173.2|4176|4173.2|4176.1|4173.3|4176|4173.2|13
1605545740000|2020-11-16 16:55:40|4175.1|4172.3|4174|4171.2|4176|4173.2|4174|4171.2|16
1605545750000|2020-11-16 16:55:50|4173.1|4170.3|4173.5|4170.7|4174|4171.2|4173.1|4170.3|12
1605545760000|2020-11-16 16:56:00|4173.1|4170.3|4173|4170.2|4173.5|4170.7|4172|4169.2|32
1605545770000|2020-11-16 16:56:10|4173.1|4170.3|4174|4171.2|4174|4171.2|4173.1|4170.3|12
1605545780000|2020-11-16 16:56:20|4174.1|4171.3|4174|4171.2|4175|4172.2|4174|4171.2|12
1605545790000|2020-11-16 16:56:30|4174.1|4171.3|4174|4171.2|4174.5|4171.7|4174|4171.2|13
1605545800000|2020-11-16 16:56:40|4174.5|4171.7|4175|4172.2|4175.5|4172.7|4174.5|4171.7|9
1605545810000|2020-11-16 16:56:50|4174.5|4171.7|4174|4171.2|4174.5|4171.7|4174|4171.2|7
1605545820000|2020-11-16 16:57:00|4174.1|4171.3|4175.1|4172.3|4176|4173.2|4174.1|4171.3|7
1605545830000|2020-11-16 16:57:10|4176|4173.2|4175|4172.2|4176|4173.2|4174.5|4171.7|7
1605545840000|2020-11-16 16:57:20|4174.5|4171.7|4174.5|4171.7|4175|4172.2|4174|4171.2|15
1605545850000|2020-11-16 16:57:30|4174|4171.2|4175|4172.2|4175.1|4172.3|4174|4171.2|16
1605545860000|2020-11-16 16:57:40|4175.1|4172.3|4175.5|4172.7|4176|4173.2|4175|4172.2|2
1605545870000|2020-11-16 16:57:50|4176|4173.2|4176|4173.2|4176.1|4173.3|4176|4173.2|12
1605545880000|2020-11-16 16:58:00|4175.5|4172.7|4176|4173.2|4176|4173.2|4175.5|4172.7|8
1605545890000|2020-11-16 16:58:10|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.1|4172.3|1
1605545900000|2020-11-16 16:58:20|4175.1|4172.3|4176|4173.2|4176.1|4173.3|4175.1|4172.3|9
1605545910000|2020-11-16 16:58:30|||||||||9
1605545920000|2020-11-16 16:58:40|4176.1|4173.3|4176|4173.2|4176.5|4173.7|4176|4173.2|26
1605545930000|2020-11-16 16:58:50|4175.1|4172.3|4175.5|4172.7|4176|4173.2|4175|4172.2|13
1605545940000|2020-11-16 16:59:00|4175.1|4172.3|4175|4172.2|4176|4173.2|4175|4172.2|10
1605545950000|2020-11-16 16:59:10|4176|4173.2|4176|4173.2|4176|4173.2|4175.5|4172.7|11
1605545960000|2020-11-16 16:59:20|||||||||11
1605545970000|2020-11-16 16:59:30|4175.5|4172.7|4175|4172.2|4175.5|4172.7|4175|4172.2|18
1605545980000|2020-11-16 16:59:40|4175.1|4172.3|4174.5|4171.7|4175.1|4172.3|4174.5|4171.7|11
1605545990000|2020-11-16 16:59:50|4174.1|4171.3|4174.5|4171.7|4174.5|4171.7|4173.1|4170.3|17
1605546000000|2020-11-16 17:00:00|4175.1|4172.3|4173.5|4170.7|4176|4173.2|4172|4169.2|162
1605546010000|2020-11-16 17:00:10|4173|4170.2|4173.1|4170.3|4173.5|4170.7|4173|4170.2|14
1605546020000|2020-11-16 17:00:20|4173.5|4170.7|4174|4171.2|4174.1|4171.3|4173|4170.2|29
1605546030000|2020-11-16 17:00:30|4173.5|4170.7|4173|4170.2|4174|4171.2|4173|4170.2|18
1605546040000|2020-11-16 17:00:40|4173.1|4170.3|4173.5|4170.7|4174|4171.2|4173|4170.2|1
1605546050000|2020-11-16 17:00:50|4174|4171.2|4175.5|4172.7|4175.5|4172.7|4174|4171.2|39
1605546060000|2020-11-16 17:01:00|4176|4173.2|4174.5|4171.7|4176|4173.2|4174|4171.2|30
1605546070000|2020-11-16 17:01:10|4174.1|4171.3|4173.5|4170.7|4174.5|4171.7|4173.5|4170.7|8
1605546080000|2020-11-16 17:01:20|4174|4171.2|4173.5|4170.7|4174|4171.2|4173.5|4170.7|3
1605546090000|2020-11-16 17:01:30|4174|4171.2|4173.1|4170.3|4174|4171.2|4172.1|4169.3|25
1605546100000|2020-11-16 17:01:40|4173|4170.2|4171|4168.2|4173|4170.2|4171|4168.2|93
1605546110000|2020-11-16 17:01:50|||||||||36
1605546120000|2020-11-16 17:02:00|4170.1|4167.3|4171|4168.2|4171|4168.2|4170.1|4167.3|22
1605546130000|2020-11-16 17:02:10|4170.5|4167.7|4169|4166.2|4171|4168.2|4169|4166.2|80
1605546140000|2020-11-16 17:02:20|4169.1|4166.3|4171|4168.2|4171|4168.2|4169|4166.2|42
1605546150000|2020-11-16 17:02:30|4170.5|4167.7|4170.5|4167.7|4171|4168.2|4170.5|4167.7|0
1605546160000|2020-11-16 17:02:40|4171|4168.2|4170.1|4167.3|4171|4168.2|4170|4167.2|6
1605546170000|2020-11-16 17:02:50|4170|4167.2|4168.5|4165.7|4170|4167.2|4168.5|4165.7|41
1605546180000|2020-11-16 17:03:00|4168.1|4165.3|4168|4165.2|4168.5|4165.7|4168|4165.2|67
1605546190000|2020-11-16 17:03:10|||||||||4
1605546200000|2020-11-16 17:03:20|4167.1|4164.3|4164.1|4161.3|4167.1|4164.3|4164.1|4161.3|83
1605546210000|2020-11-16 17:03:30|4164|4161.2|4165|4162.2|4165|4162.2|4164|4161.2|41
1605546220000|2020-11-16 17:03:40|4164.5|4161.7|4163.5|4160.7|4165|4162.2|4163|4160.2|28
1605546230000|2020-11-16 17:03:50|4163.1|4160.3|4165.1|4162.3|4165.1|4162.3|4163.1|4160.3|19
1605546240000|2020-11-16 17:04:00|4165|4162.2|4164|4161.2|4165.1|4162.3|4164|4161.2|51
1605546250000|2020-11-16 17:04:10|4164.1|4161.3|4164|4161.2|4164.1|4161.3|4163.5|4160.7|19
1605546260000|2020-11-16 17:04:20|||||||||15
1605546270000|2020-11-16 17:04:30|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164|4161.2|19
1605546280000|2020-11-16 17:04:40|4164|4161.2|4163.1|4160.3|4164|4161.2|4163|4160.2|43
1605546290000|2020-11-16 17:04:50|4163|4160.2|4164|4161.2|4164.1|4161.3|4163|4160.2|41
1605546300000|2020-11-16 17:05:00|4163.5|4160.7|4163.1|4160.3|4163.5|4160.7|4163|4160.2|19
1605546310000|2020-11-16 17:05:10|4162.5|4159.7|4162|4159.2|4162.5|4159.7|4161|4158.2|124
1605546320000|2020-11-16 17:05:20|4161.5|4158.7|4162.1|4159.3|4162.1|4159.3|4161.5|4158.7|27
1605546330000|2020-11-16 17:05:30|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162|4159.2|70
1605546340000|2020-11-16 17:05:40|4162.1|4159.3|4161.5|4158.7|4162.5|4159.7|4160.1|4157.3|50
1605546350000|2020-11-16 17:05:50|4161.1|4158.3|4161.5|4158.7|4162|4159.2|4161|4158.2|21
1605546360000|2020-11-16 17:06:00|4162|4159.2|4161.1|4158.3|4162|4159.2|4161.1|4158.3|37
1605546370000|2020-11-16 17:06:10|4160.5|4157.7|4160.5|4157.7|4161|4158.2|4160.5|4157.7|10
1605546380000|2020-11-16 17:06:20|4161|4158.2|4161|4158.2|4161.1|4158.3|4160.1|4157.3|33
1605546390000|2020-11-16 17:06:30|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|7
1605546400000|2020-11-16 17:06:40|4161|4158.2|4161.1|4158.3|4161.1|4158.3|4159.5|4156.7|53
1605546410000|2020-11-16 17:06:50|4161|4158.2|4161|4158.2|4161.1|4158.3|4160.5|4157.7|14
1605546420000|2020-11-16 17:07:00|4160.5|4157.7|4161.5|4158.7|4161.5|4158.7|4160|4157.2|58
1605546430000|2020-11-16 17:07:10|4161.1|4158.3|4161|4158.2|4161.1|4158.3|4161|4158.2|23
1605546440000|2020-11-16 17:07:20|4160.5|4157.7|4162|4159.2|4162|4159.2|4160.5|4157.7|43
1605546450000|2020-11-16 17:07:30|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161|4158.2|51
1605546460000|2020-11-16 17:07:40|4162|4159.2|4161|4158.2|4162|4159.2|4160.5|4157.7|27
1605546470000|2020-11-16 17:07:50|4160.5|4157.7|4161|4158.2|4161|4158.2|4160.1|4157.3|19
1605546480000|2020-11-16 17:08:00|4160.5|4157.7|4161.1|4158.3|4161.1|4158.3|4160.1|4157.3|30
1605546490000|2020-11-16 17:08:10|4161|4158.2|4161.5|4158.7|4161.5|4158.7|4161|4158.2|27
1605546500000|2020-11-16 17:08:20|4161.1|4158.3|4161|4158.2|4161.5|4158.7|4161|4158.2|3
1605546510000|2020-11-16 17:08:30|4161.1|4158.3|4161|4158.2|4161.1|4158.3|4161|4158.2|18
1605546520000|2020-11-16 17:08:40|4161.1|4158.3|4162.5|4159.7|4162.5|4159.7|4161.1|4158.3|22
1605546530000|2020-11-16 17:08:50|4162|4159.2|4162.1|4159.3|4163|4160.2|4161.5|4158.7|16
1605546540000|2020-11-16 17:09:00|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162.1|4159.3|5
1605546550000|2020-11-16 17:09:10|4163|4160.2|4162|4159.2|4163|4160.2|4161.5|4158.7|30
1605546560000|2020-11-16 17:09:20|4162.1|4159.3|4162|4159.2|4162.5|4159.7|4162|4159.2|7
1605546570000|2020-11-16 17:09:30|4162.1|4159.3|4162.5|4159.7|4162.5|4159.7|4162|4159.2|69
1605546580000|2020-11-16 17:09:40|4162.1|4159.3|4162|4159.2|4162.5|4159.7|4162|4159.2|13
1605546590000|2020-11-16 17:09:50|4162.5|4159.7|4162|4159.2|4162.5|4159.7|4162|4159.2|27
1605546600000|2020-11-16 17:10:00|4162.1|4159.3|4165|4162.2|4165|4162.2|4162.1|4159.3|35
1605546610000|2020-11-16 17:10:10|4164.5|4161.7|4163|4160.2|4165|4162.2|4163|4160.2|35
1605546620000|2020-11-16 17:10:20|4163.1|4160.3|4163.5|4160.7|4164|4161.2|4163|4160.2|27
1605546630000|2020-11-16 17:10:30|4164|4161.2|4164|4161.2|4164|4161.2|4163.1|4160.3|6
1605546640000|2020-11-16 17:10:40|||||||||5
1605546650000|2020-11-16 17:10:50|4164.1|4161.3|4164|4161.2|4165|4162.2|4164|4161.2|24
1605546660000|2020-11-16 17:11:00|4163.1|4160.3|4163|4160.2|4163.5|4160.7|4163|4160.2|25
1605546670000|2020-11-16 17:11:10|4162.5|4159.7|4162|4159.2|4163|4160.2|4161.1|4158.3|37
1605546680000|2020-11-16 17:11:20|4162.1|4159.3|4162|4159.2|4163|4160.2|4162|4159.2|15
1605546690000|2020-11-16 17:11:30|||||||||8
1605546700000|2020-11-16 17:11:40|4161|4158.2|4161|4158.2|4161|4158.2|4161|4158.2|7
1605546710000|2020-11-16 17:11:50|4160|4157.2|4161|4158.2|4161|4158.2|4160|4157.2|42
1605546720000|2020-11-16 17:12:00|4161.5|4158.7|4162|4159.2|4162|4159.2|4161|4158.2|24
1605546730000|2020-11-16 17:12:10|4161|4158.2|4161|4158.2|4161|4158.2|4161|4158.2|30
1605546740000|2020-11-16 17:12:20|4160.5|4157.7|4160|4157.2|4160.5|4157.7|4159.5|4156.7|19
1605546750000|2020-11-16 17:12:30|4159.5|4156.7|4160|4157.2|4160|4157.2|4159|4156.2|110
1605546760000|2020-11-16 17:12:40|4160.1|4157.3|4160|4157.2|4160.5|4157.7|4159|4156.2|42
1605546770000|2020-11-16 17:12:50|4159|4156.2|4158|4155.2|4159|4156.2|4158|4155.2|56
1605546780000|2020-11-16 17:13:00|4158.5|4155.7|4158|4155.2|4159|4156.2|4158|4155.2|40
1605546790000|2020-11-16 17:13:10|4157|4154.2|4152.5|4149.7|4158|4155.2|4149.1|4146.3|539
1605546800000|2020-11-16 17:13:20|4153|4150.2|4152|4149.2|4153.5|4150.7|4151|4148.2|74
1605546810000|2020-11-16 17:13:30|4153|4150.2|4155|4152.2|4156|4153.2|4152|4149.2|103
1605546820000|2020-11-16 17:13:40|4155.1|4152.3|4156.5|4153.7|4157|4154.2|4154.5|4151.7|116
1605546830000|2020-11-16 17:13:50|4156|4153.2|4159|4156.2|4159|4156.2|4156|4153.2|111
1605546840000|2020-11-16 17:14:00|4158.5|4155.7|4158|4155.2|4158.5|4155.7|4156|4153.2|105
1605546850000|2020-11-16 17:14:10|4157.1|4154.3|4161|4158.2|4162|4159.2|4157.1|4154.3|212
1605546860000|2020-11-16 17:14:20|4160.1|4157.3|4161|4158.2|4162.5|4159.7|4160.1|4157.3|102
1605546870000|2020-11-16 17:14:30|4161.5|4158.7|4161|4158.2|4161.5|4158.7|4160|4157.2|9
1605546880000|2020-11-16 17:14:40|4160|4157.2|4158|4155.2|4160|4157.2|4158|4155.2|46
1605546890000|2020-11-16 17:14:50|4157.5|4154.7|4156.5|4153.7|4157.5|4154.7|4156.5|4153.7|13
1605546900000|2020-11-16 17:15:00|4156.1|4153.3|4159|4156.2|4160|4157.2|4156.1|4153.3|81
1605546910000|2020-11-16 17:15:10|4158.5|4155.7|4159.5|4156.7|4159.5|4156.7|4158|4155.2|22
1605546920000|2020-11-16 17:15:20|4159.1|4156.3|4159.5|4156.7|4160.5|4157.7|4159|4156.2|25
1605546930000|2020-11-16 17:15:30|4160|4157.2|4159|4156.2|4160.5|4157.7|4158.5|4155.7|24
1605546940000|2020-11-16 17:15:40|4158.5|4155.7|4155|4152.2|4159|4156.2|4155|4152.2|92
1605546950000|2020-11-16 17:15:50|4154|4151.2|4152|4149.2|4154|4151.2|4152|4149.2|80
1605546960000|2020-11-16 17:16:00|4152.5|4149.7|4154|4151.2|4154.5|4151.7|4152|4149.2|71
1605546970000|2020-11-16 17:16:10|4155|4152.2|4153.5|4150.7|4155|4152.2|4153.1|4150.3|45
1605546980000|2020-11-16 17:16:20|4153|4150.2|4153|4150.2|4153|4150.2|4153|4150.2|5
1605546990000|2020-11-16 17:16:30|4152|4149.2|4154|4151.2|4154|4151.2|4152|4149.2|29
1605547000000|2020-11-16 17:16:40|4154.5|4151.7|4155|4152.2|4156|4153.2|4154.5|4151.7|29
1605547010000|2020-11-16 17:16:50|4155.5|4152.7|4157.5|4154.7|4158|4155.2|4155|4152.2|33
1605547020000|2020-11-16 17:17:00|4157|4154.2|4158|4155.2|4158|4155.2|4157|4154.2|52
1605547030000|2020-11-16 17:17:10|4158.1|4155.3|4159.5|4156.7|4160|4157.2|4158|4155.2|69
1605547040000|2020-11-16 17:17:20|4160|4157.2|4160|4157.2|4160|4157.2|4159.5|4156.7|62
1605547050000|2020-11-16 17:17:30|4159.5|4156.7|4158|4155.2|4160|4157.2|4157|4154.2|36
1605547060000|2020-11-16 17:17:40|4158.1|4155.3|4159|4156.2|4159|4156.2|4158|4155.2|23
1605547070000|2020-11-16 17:17:50|4158.5|4155.7|4158|4155.2|4158.5|4155.7|4157.1|4154.3|16
1605547080000|2020-11-16 17:18:00|4157.5|4154.7|4158.1|4155.3|4158.1|4155.3|4157.5|4154.7|10
1605547090000|2020-11-16 17:18:10|4158|4155.2|4156|4153.2|4158.1|4155.3|4156|4153.2|38
1605547100000|2020-11-16 17:18:20|4157|4154.2|4157|4154.2|4157|4154.2|4157|4154.2|26
1605547110000|2020-11-16 17:18:30|4157.5|4154.7|4155.1|4152.3|4157.5|4154.7|4155|4152.2|31
1605547120000|2020-11-16 17:18:40|4155.5|4152.7|4154.1|4151.3|4156|4153.2|4154.1|4151.3|18
1605547130000|2020-11-16 17:18:50|4154.5|4151.7|4156|4153.2|4156|4153.2|4154|4151.2|16
1605547140000|2020-11-16 17:19:00|4155.5|4152.7|4156|4153.2|4156|4153.2|4155|4152.2|16
1605547150000|2020-11-16 17:19:10|4155.5|4152.7|4155|4152.2|4156.5|4153.7|4155|4152.2|46
1605547160000|2020-11-16 17:19:20|4155.1|4152.3|4155|4152.2|4155.1|4152.3|4155|4152.2|1
1605547170000|2020-11-16 17:19:30|4155.1|4152.3|4155|4152.2|4155.1|4152.3|4155|4152.2|15
1605547180000|2020-11-16 17:19:40|4155.1|4152.3|4154.5|4151.7|4155.1|4152.3|4154.5|4151.7|6
1605547190000|2020-11-16 17:19:50|4154.1|4151.3|4154|4151.2|4154.5|4151.7|4154|4151.2|8
1605547200000|2020-11-16 17:20:00|4154.1|4151.3|4154.5|4151.7|4155|4152.2|4154.1|4151.3|0
1605547210000|2020-11-16 17:20:10|4154.1|4151.3|4154|4151.2|4154.1|4151.3|4153.5|4150.7|36
1605547220000|2020-11-16 17:20:20|4153.5|4150.7|4154.1|4151.3|4154.5|4151.7|4153.5|4150.7|13
1605547230000|2020-11-16 17:20:30|4154|4151.2|4153.1|4150.3|4154|4151.2|4153.1|4150.3|21
1605547240000|2020-11-16 17:20:40|4153|4150.2|4152.1|4149.3|4153|4150.2|4152|4149.2|259
1605547250000|2020-11-16 17:20:50|4152|4149.2|4153.5|4150.7|4154.1|4151.3|4152|4149.2|62
1605547260000|2020-11-16 17:21:00|4153.1|4150.3|4153.5|4150.7|4154|4151.2|4153|4150.2|8
1605547270000|2020-11-16 17:21:10|4154|4151.2|4153.5|4150.7|4154|4151.2|4153.1|4150.3|15
1605547280000|2020-11-16 17:21:20|4154|4151.2|4154.1|4151.3|4154.1|4151.3|4153.1|4150.3|29
1605547290000|2020-11-16 17:21:30|4154|4151.2|4153.5|4150.7|4155|4152.2|4153.5|4150.7|35
1605547300000|2020-11-16 17:21:40|4154|4151.2|4154|4151.2|4154|4151.2|4153.5|4150.7|15
1605547310000|2020-11-16 17:21:50|4153.1|4150.3|4152|4149.2|4153.1|4150.3|4151.5|4148.7|78
1605547320000|2020-11-16 17:22:00|4152.1|4149.3|4152.5|4149.7|4153|4150.2|4152|4149.2|19
1605547330000|2020-11-16 17:22:10|4153|4150.2|4153|4150.2|4153|4150.2|4152|4149.2|16
1605547340000|2020-11-16 17:22:20|4152.5|4149.7|4153.1|4150.3|4154|4151.2|4152|4149.2|21
1605547350000|2020-11-16 17:22:30|4153.5|4150.7|4153|4150.2|4153.5|4150.7|4153|4150.2|7
1605547360000|2020-11-16 17:22:40|4152.5|4149.7|4150.1|4147.3|4152.5|4149.7|4150.1|4147.3|457
1605547370000|2020-11-16 17:22:50|4150|4147.2|4150.1|4147.3|4151|4148.2|4150|4147.2|49
1605547380000|2020-11-16 17:23:00|4151|4148.2|4151.5|4148.7|4151.5|4148.7|4149.1|4146.3|72
1605547390000|2020-11-16 17:23:10|4151.1|4148.3|4150.5|4147.7|4151.1|4148.3|4150.1|4147.3|24
1605547400000|2020-11-16 17:23:20|4151.1|4148.3|4150.5|4147.7|4151.1|4148.3|4150|4147.2|109
1605547410000|2020-11-16 17:23:30|4150.1|4147.3|4148.1|4145.3|4150.1|4147.3|4148|4145.2|102
1605547420000|2020-11-16 17:23:40|4148|4145.2|4147.1|4144.3|4148.1|4145.3|4147.1|4144.3|29
1605547430000|2020-11-16 17:23:50|4148.1|4145.3|4149|4146.2|4149.1|4146.3|4148.1|4145.3|217
1605547440000|2020-11-16 17:24:00|4149.1|4146.3|4148.5|4145.7|4150|4147.2|4148.5|4145.7|56
1605547450000|2020-11-16 17:24:10|4149|4146.2|4149|4146.2|4149.1|4146.3|4149|4146.2|20
1605547460000|2020-11-16 17:24:20|4149.1|4146.3|4149.1|4146.3|4150|4147.2|4149.1|4146.3|10
1605547470000|2020-11-16 17:24:30|4149.5|4146.7|4150|4147.2|4150.5|4147.7|4149.1|4146.3|17
1605547480000|2020-11-16 17:24:40|4150.1|4147.3|4150.5|4147.7|4150.5|4147.7|4150|4147.2|4
1605547490000|2020-11-16 17:24:50|4151|4148.2|4153|4150.2|4153.1|4150.3|4150.5|4147.7|87
1605547500000|2020-11-16 17:25:00|4153.1|4150.3|4153|4150.2|4153.1|4150.3|4151|4148.2|107
1605547510000|2020-11-16 17:25:10|4153.1|4150.3|4153.1|4150.3|4153.1|4150.3|4153|4150.2|73
1605547520000|2020-11-16 17:25:20|4153|4150.2|4151.1|4148.3|4153|4150.2|4151.1|4148.3|12
1605547530000|2020-11-16 17:25:30|4152|4149.2|4153|4150.2|4153|4150.2|4151.5|4148.7|7
1605547540000|2020-11-16 17:25:40|4153.1|4150.3|4154|4151.2|4154.5|4151.7|4153|4150.2|40
1605547550000|2020-11-16 17:25:50|4153.1|4150.3|4154|4151.2|4154|4151.2|4153.1|4150.3|2
1605547560000|2020-11-16 17:26:00|4153.5|4150.7|4153|4150.2|4153.5|4150.7|4152.1|4149.3|19
1605547570000|2020-11-16 17:26:10|4152.5|4149.7|4152|4149.2|4152.5|4149.7|4151.5|4148.7|13
1605547580000|2020-11-16 17:26:20|4151.5|4148.7|4152.1|4149.3|4153|4150.2|4151.5|4148.7|7
1605547590000|2020-11-16 17:26:30|4152|4149.2|4152.5|4149.7|4153|4150.2|4152|4149.2|8
1605547600000|2020-11-16 17:26:40|4153|4150.2|4153.5|4150.7|4154|4151.2|4152.1|4149.3|7
1605547610000|2020-11-16 17:26:50|4154|4151.2|4153|4150.2|4154|4151.2|4153|4150.2|12
1605547620000|2020-11-16 17:27:00|4153.1|4150.3|4153.5|4150.7|4153.5|4150.7|4152.5|4149.7|8
1605547630000|2020-11-16 17:27:10|4153.1|4150.3|4153.1|4150.3|4153.5|4150.7|4153.1|4150.3|2
1605547640000|2020-11-16 17:27:20|4153.5|4150.7|4153.5|4150.7|4154|4151.2|4153.5|4150.7|4
1605547650000|2020-11-16 17:27:30|4154|4151.2|4154|4151.2|4154|4151.2|4153.5|4150.7|4
1605547660000|2020-11-16 17:27:40|4153.5|4150.7|4153.1|4150.3|4153.5|4150.7|4152.5|4149.7|23
1605547670000|2020-11-16 17:27:50|4153.5|4150.7|4154.1|4151.3|4154.1|4151.3|4153.1|4150.3|42
1605547680000|2020-11-16 17:28:00|4155|4152.2|4155|4152.2|4155|4152.2|4154.1|4151.3|56
1605547690000|2020-11-16 17:28:10|4154.5|4151.7|4154.5|4151.7|4155|4152.2|4154.5|4151.7|10
1605547700000|2020-11-16 17:28:20|4155|4152.2|4156|4153.2|4156|4153.2|4155|4152.2|34
1605547710000|2020-11-16 17:28:30|4156.1|4153.3|4156.5|4153.7|4156.5|4153.7|4156|4153.2|12
1605547720000|2020-11-16 17:28:40|4157|4154.2|4157|4154.2|4157|4154.2|4157|4154.2|4
1605547730000|2020-11-16 17:28:50|4156.1|4153.3|4155|4152.2|4156.1|4153.3|4155|4152.2|91
1605547740000|2020-11-16 17:29:00|4155.1|4152.3|4155.5|4152.7|4156.1|4153.3|4155|4152.2|34
1605547750000|2020-11-16 17:29:10|4155.1|4152.3|4154.1|4151.3|4155.5|4152.7|4154.1|4151.3|20
1605547760000|2020-11-16 17:29:20|4154.5|4151.7|4154.5|4151.7|4155|4152.2|4154.1|4151.3|20
1605547770000|2020-11-16 17:29:30|4155|4152.2|4154.5|4151.7|4155|4152.2|4154.1|4151.3|4
1605547780000|2020-11-16 17:29:40|4155.1|4152.3|4155.1|4152.3|4156.1|4153.3|4155|4152.2|20
1605547790000|2020-11-16 17:29:50|4156|4153.2|4156.1|4153.3|4156.1|4153.3|4155.5|4152.7|11
1605547800000|2020-11-16 17:30:00|4155.1|4152.3|4155.1|4152.3|4155.5|4152.7|4155.1|4152.3|21
1605547810000|2020-11-16 17:30:10|4155.5|4152.7|4155.5|4152.7|4155.5|4152.7|4155.1|4152.3|0
1605547820000|2020-11-16 17:30:20|4155.1|4152.3|4155.1|4152.3|4155.1|4152.3|4155.1|4152.3|14
1605547830000|2020-11-16 17:30:30|4155.5|4152.7|4151|4148.2|4155.5|4152.7|4151|4148.2|116
1605547840000|2020-11-16 17:30:40|4151.1|4148.3|4150.5|4147.7|4152|4149.2|4150|4147.2|28
1605547850000|2020-11-16 17:30:50|4150.1|4147.3|4154.1|4151.3|4155|4152.2|4150.1|4147.3|68
1605547860000|2020-11-16 17:31:00|||||||||4
1605547870000|2020-11-16 17:31:10|4154|4151.2|4154|4151.2|4155|4152.2|4153.1|4150.3|31
1605547880000|2020-11-16 17:31:20|4154.1|4151.3|4154|4151.2|4154.1|4151.3|4153.1|4150.3|45
1605547890000|2020-11-16 17:31:30|4154.1|4151.3|4154.1|4151.3|4155|4152.2|4154.1|4151.3|8
1605547900000|2020-11-16 17:31:40|4154|4151.2|4154.1|4151.3|4155|4152.2|4154|4151.2|8
1605547910000|2020-11-16 17:31:50|4154|4151.2|4153|4150.2|4154|4151.2|4152|4149.2|50
1605547920000|2020-11-16 17:32:00|4153.1|4150.3|4153.1|4150.3|4153.1|4150.3|4153.1|4150.3|2
1605547930000|2020-11-16 17:32:10|4153|4150.2|4152.5|4149.7|4153.1|4150.3|4152.1|4149.3|14
1605547940000|2020-11-16 17:32:20|4153.1|4150.3|4153|4150.2|4153.1|4150.3|4153|4150.2|32
1605547950000|2020-11-16 17:32:30|4153.1|4150.3|4154.1|4151.3|4155.1|4152.3|4153.1|4150.3|40
1605547960000|2020-11-16 17:32:40|4154|4151.2|4154|4151.2|4154.1|4151.3|4153.1|4150.3|47
1605547970000|2020-11-16 17:32:50|4154.1|4151.3|4155.5|4152.7|4155.5|4152.7|4154|4151.2|51
1605547980000|2020-11-16 17:33:00|4155.1|4152.3|4156.1|4153.3|4156.5|4153.7|4155.1|4152.3|32
1605547990000|2020-11-16 17:33:10|4157|4154.2|4158.5|4155.7|4158.5|4155.7|4156.5|4153.7|73
1605548000000|2020-11-16 17:33:20|4158|4155.2|4159|4156.2|4160.1|4157.3|4158|4155.2|74
1605548010000|2020-11-16 17:33:30|4158.5|4155.7|4160|4157.2|4161|4158.2|4158.1|4155.3|53
1605548020000|2020-11-16 17:33:40|4160.1|4157.3|4160.1|4157.3|4161|4158.2|4159|4156.2|76
1605548030000|2020-11-16 17:33:50|4161|4158.2|4160.1|4157.3|4161|4158.2|4160.1|4157.3|9
1605548040000|2020-11-16 17:34:00|4160|4157.2|4159.1|4156.3|4160|4157.2|4158|4155.2|81
1605548050000|2020-11-16 17:34:10|4159|4156.2|4158.5|4155.7|4160|4157.2|4158.1|4155.3|20
1605548060000|2020-11-16 17:34:20|4159|4156.2|4159.5|4156.7|4160|4157.2|4158.5|4155.7|38
1605548070000|2020-11-16 17:34:30|4159.1|4156.3|4159.5|4156.7|4159.6|4156.8|4159.1|4156.3|7
1605548080000|2020-11-16 17:34:40|4160|4157.2|4160.1|4157.3|4160.5|4157.7|4159.6|4156.8|13
1605548090000|2020-11-16 17:34:50|4160|4157.2|4159.1|4156.3|4160|4157.2|4158.5|4155.7|72
1605548100000|2020-11-16 17:35:00|4160.1|4157.3|4162.1|4159.3|4162.1|4159.3|4160.1|4157.3|868
1605548110000|2020-11-16 17:35:10|4162|4159.2|4160.5|4157.7|4162|4159.2|4160.5|4157.7|33
1605548120000|2020-11-16 17:35:20|4161.1|4158.3|4160.1|4157.3|4161.1|4158.3|4160.1|4157.3|27
1605548130000|2020-11-16 17:35:30|4160|4157.2|4160.1|4157.3|4160.1|4157.3|4159.1|4156.3|16
1605548140000|2020-11-16 17:35:40|4159.1|4156.3|4159.1|4156.3|4159.5|4156.7|4159.1|4156.3|6
1605548150000|2020-11-16 17:35:50|4159.5|4156.7|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|12
1605548160000|2020-11-16 17:36:00|4160.1|4157.3|4158.5|4155.7|4160.1|4157.3|4158.1|4155.3|53
1605548170000|2020-11-16 17:36:10|4158.1|4155.3|4159.5|4156.7|4159.5|4156.7|4157.5|4154.7|29
1605548180000|2020-11-16 17:36:20|4160|4157.2|4159.5|4156.7|4160|4157.2|4159.1|4156.3|2
1605548190000|2020-11-16 17:36:30|4159.1|4156.3|4159.1|4156.3|4159.1|4156.3|4159|4156.2|14
1605548200000|2020-11-16 17:36:40|4159|4156.2|4158.5|4155.7|4159.1|4156.3|4158.5|4155.7|15
1605548210000|2020-11-16 17:36:50|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|4157.5|4154.7|18
1605548220000|2020-11-16 17:37:00|4158.5|4155.7|4158.1|4155.3|4159.1|4156.3|4158.1|4155.3|39
1605548230000|2020-11-16 17:37:10|4158.5|4155.7|4157.5|4154.7|4159|4156.2|4157.5|4154.7|12
1605548240000|2020-11-16 17:37:20|4157.1|4154.3|4157.1|4154.3|4157.5|4154.7|4156.1|4153.3|19
1605548250000|2020-11-16 17:37:30|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|4157.1|4154.3|20
1605548260000|2020-11-16 17:37:40|4158.5|4155.7|4158.1|4155.3|4159|4156.2|4158.1|4155.3|18
1605548270000|2020-11-16 17:37:50|||||||||7
1605548280000|2020-11-16 17:38:00|4158.2|4155.4|4161.1|4158.3|4161.1|4158.3|4158.2|4155.4|68
1605548290000|2020-11-16 17:38:10|4160.5|4157.7|4160.1|4157.3|4160.6|4157.8|4160.1|4157.3|29
1605548300000|2020-11-16 17:38:20|||||||||4
1605548310000|2020-11-16 17:38:30|4159.5|4156.7|4159.1|4156.3|4159.5|4156.7|4159.1|4156.3|10
1605548320000|2020-11-16 17:38:40|4159.5|4156.7|4160.1|4157.3|4160.1|4157.3|4159.5|4156.7|20
1605548330000|2020-11-16 17:38:50|4159.6|4156.8|4159.5|4156.7|4160.1|4157.3|4159.5|4156.7|6
1605548340000|2020-11-16 17:39:00|4159.1|4156.3|4158.1|4155.3|4159.1|4156.3|4157.5|4154.7|55
1605548350000|2020-11-16 17:39:10|4157.6|4154.8|4159.1|4156.3|4159.1|4156.3|4157.1|4154.3|37
1605548360000|2020-11-16 17:39:20|4159|4156.2|4159.1|4156.3|4159.1|4156.3|4159|4156.2|15
1605548370000|2020-11-16 17:39:30|||||||||5
1605548380000|2020-11-16 17:39:40|||||||||1
1605548390000|2020-11-16 17:39:50|4158.5|4155.7|4159.1|4156.3|4159.1|4156.3|4158.5|4155.7|13
1605548400000|2020-11-16 17:40:00|4159.2|4156.4|4159.5|4156.7|4160.1|4157.3|4159.1|4156.3|61
1605548410000|2020-11-16 17:40:10|4159.1|4156.3|4159.1|4156.3|4160.1|4157.3|4159.1|4156.3|18
1605548420000|2020-11-16 17:40:20|4158.5|4155.7|4158.1|4155.3|4158.5|4155.7|4157.5|4154.7|10
1605548430000|2020-11-16 17:40:30|4158|4155.2|4156.6|4153.8|4158.1|4155.3|4156.1|4153.3|55
1605548440000|2020-11-16 17:40:40|4156.1|4153.3|4156.1|4153.3|4157.1|4154.3|4156.1|4153.3|73
1605548450000|2020-11-16 17:40:50|4156.5|4153.7|4156.1|4153.3|4156.6|4153.8|4156.1|4153.3|3
1605548460000|2020-11-16 17:41:00|4156.5|4153.7|4157.1|4154.3|4157.1|4154.3|4156.1|4153.3|35
1605548470000|2020-11-16 17:41:10|||||||||1
1605548480000|2020-11-16 17:41:20|||||||||5
1605548490000|2020-11-16 17:41:30|4157|4154.2|4155.6|4152.8|4157|4154.2|4155.1|4152.3|46
1605548500000|2020-11-16 17:41:40|4155.2|4152.4|4156.1|4153.3|4156.1|4153.3|4155.2|4152.4|9
1605548510000|2020-11-16 17:41:50|4155.1|4152.3|4155.1|4152.3|4155.1|4152.3|4155.1|4152.3|60
1605548520000|2020-11-16 17:42:00|4154.1|4151.3|4154.1|4151.3|4155.1|4152.3|4154.1|4151.3|42
1605548530000|2020-11-16 17:42:10|4155.1|4152.3|4155.1|4152.3|4155.1|4152.3|4154.1|4151.3|29
1605548540000|2020-11-16 17:42:20|4156.1|4153.3|4156.1|4153.3|4157.1|4154.3|4156.1|4153.3|47
1605548550000|2020-11-16 17:42:30|4156|4153.2|4156.1|4153.3|4156.1|4153.3|4155.6|4152.8|20
1605548560000|2020-11-16 17:42:40|||||||||5
1605548570000|2020-11-16 17:42:50|||||||||1
1605548580000|2020-11-16 17:43:00|4157.1|4154.3|4158.1|4155.3|4158.1|4155.3|4157.1|4154.3|33
1605548590000|2020-11-16 17:43:10|4159|4156.2|4158.1|4155.3|4159|4156.2|4157.1|4154.3|18
1605548600000|2020-11-16 17:43:20|||||||||9
1605548610000|2020-11-16 17:43:30|||||||||3
1605548620000|2020-11-16 17:43:40|||||||||7
1605548630000|2020-11-16 17:43:50|4159.1|4156.3|4159.1|4156.3|4159.1|4156.3|4159.1|4156.3|7
1605548640000|2020-11-16 17:44:00|||||||||3
1605548650000|2020-11-16 17:44:10|4159.5|4156.7|4161.1|4158.3|4161.1|4158.3|4159.5|4156.7|26
1605548660000|2020-11-16 17:44:20|4160.1|4157.3|4160.1|4157.3|4160.1|4157.3|4160.1|4157.3|16
1605548670000|2020-11-16 17:44:30|4160|4157.2|4160.1|4157.3|4160.1|4157.3|4159.1|4156.3|12
1605548680000|2020-11-16 17:44:40|4159.1|4156.3|4159.1|4156.3|4159.1|4156.3|4159.1|4156.3|4
1605548690000|2020-11-16 17:44:50|4160|4157.2|4160.1|4157.3|4160.1|4157.3|4160|4157.2|4
1605548700000|2020-11-16 17:45:00|4160.5|4157.7|4161.1|4158.3|4161.2|4158.4|4160.5|4157.7|38
1605548710000|2020-11-16 17:45:10|4160.1|4157.3|4160.1|4157.3|4160.5|4157.7|4159|4156.2|40
1605548720000|2020-11-16 17:45:20|4160.5|4157.7|4162.5|4159.7|4162.6|4159.8|4160.1|4157.3|133
1605548730000|2020-11-16 17:45:30|4163|4160.2|4162.1|4159.3|4163|4160.2|4162.1|4159.3|25
1605548740000|2020-11-16 17:45:40|4162|4159.2|4162.1|4159.3|4163.1|4160.3|4162|4159.2|599
1605548750000|2020-11-16 17:45:50|4161.6|4158.8|4161.6|4158.8|4162.1|4159.3|4161.1|4158.3|22
1605548760000|2020-11-16 17:46:00|4161.2|4158.4|4160.2|4157.4|4162.1|4159.3|4160.2|4157.4|27
1605548770000|2020-11-16 17:46:10|4160.1|4157.3|4159.6|4156.8|4160.1|4157.3|4158.2|4155.4|30
1605548780000|2020-11-16 17:46:20|4160.1|4157.3|4160.2|4157.4|4161.2|4158.4|4160.1|4157.3|25
1605548790000|2020-11-16 17:46:30|4160.6|4157.8|4161.6|4158.8|4162.1|4159.3|4160.2|4157.4|29
1605548800000|2020-11-16 17:46:40|4161.2|4158.4|4161.1|4158.3|4161.2|4158.4|4160.2|4157.4|16
1605548810000|2020-11-16 17:46:50|4161.2|4158.4|4162.1|4159.3|4162.1|4159.3|4161.2|4158.4|1
1605548820000|2020-11-16 17:47:00|4162.6|4159.8|4163.1|4160.3|4163.1|4160.3|4162.1|4159.3|28
1605548830000|2020-11-16 17:47:10|4163.2|4160.4|4163.1|4160.3|4163.2|4160.4|4163.1|4160.3|35
1605548840000|2020-11-16 17:47:20|||||||||2
1605548850000|2020-11-16 17:47:30|||||||||15
1605548860000|2020-11-16 17:47:40|4163.2|4160.4|4162.6|4159.8|4164.1|4161.3|4162.1|4159.3|39
1605548870000|2020-11-16 17:47:50|4162.2|4159.4|4162.1|4159.3|4162.6|4159.8|4162.1|4159.3|10
1605548880000|2020-11-16 17:48:00|4162.2|4159.4|4162.6|4159.8|4162.6|4159.8|4162.2|4159.4|5
1605548890000|2020-11-16 17:48:10|4162.2|4159.4|4163.1|4160.3|4163.1|4160.3|4162.1|4159.3|17
1605548900000|2020-11-16 17:48:20|4162.2|4159.4|4163.1|4160.3|4163.1|4160.3|4162.2|4159.4|0
1605548910000|2020-11-16 17:48:30|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|89
1605548920000|2020-11-16 17:48:40|4164.2|4161.4|4164.1|4161.3|4164.6|4161.8|4164.1|4161.3|34
1605548930000|2020-11-16 17:48:50|4163.6|4160.8|4164.1|4161.3|4164.2|4161.4|4163.6|4160.8|39
1605548940000|2020-11-16 17:49:00|4164.2|4161.4|4165.1|4162.3|4165.1|4162.3|4164.2|4161.4|8
1605548950000|2020-11-16 17:49:10|4166.1|4163.3|4165.1|4162.3|4166.1|4163.3|4165.1|4162.3|71
1605548960000|2020-11-16 17:49:20|||||||||2
1605548970000|2020-11-16 17:49:30|4165.2|4162.4|4165.6|4162.8|4166.1|4163.3|4165.1|4162.3|10
1605548980000|2020-11-16 17:49:40|4166.1|4163.3|4167.1|4164.3|4167.1|4164.3|4166.1|4163.3|41
1605548990000|2020-11-16 17:49:50|4167.2|4164.4|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|35
1605549000000|2020-11-16 17:50:00|4167.6|4164.8|4167.6|4164.8|4167.6|4164.8|4167.1|4164.3|29
1605549010000|2020-11-16 17:50:10|4168.1|4165.3|4169.1|4166.3|4169.1|4166.3|4167.6|4164.8|50
1605549020000|2020-11-16 17:50:20|4168.6|4165.8|4168.2|4165.4|4169.1|4166.3|4168.1|4165.3|21
1605549030000|2020-11-16 17:50:30|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|7
1605549040000|2020-11-16 17:50:40|4168.2|4165.4|4168.2|4165.4|4168.2|4165.4|4168.2|4165.4|4
1605549050000|2020-11-16 17:50:50|4168.1|4165.3|4167.2|4164.4|4168.1|4165.3|4167.1|4164.3|11
1605549060000|2020-11-16 17:51:00|4167.6|4164.8|4168.1|4165.3|4168.2|4165.4|4167.2|4164.4|9
1605549070000|2020-11-16 17:51:10|4167.6|4164.8|4168.1|4165.3|4168.1|4165.3|4167.1|4164.3|7
1605549080000|2020-11-16 17:51:20|4167.6|4164.8|4168.2|4165.4|4168.2|4165.4|4167.2|4164.4|33
1605549090000|2020-11-16 17:51:30|4168.1|4165.3|4168.1|4165.3|4168.2|4165.4|4168.1|4165.3|1
1605549100000|2020-11-16 17:51:40|||||||||12
1605549110000|2020-11-16 17:51:50|4167.2|4164.4|4167.2|4164.4|4167.6|4164.8|4167.2|4164.4|8
1605549120000|2020-11-16 17:52:00|4167.6|4164.8|4167.2|4164.4|4167.6|4164.8|4167.1|4164.3|27
1605549130000|2020-11-16 17:52:10|4167.6|4164.8|4168.1|4165.3|4169.1|4166.3|4167.2|4164.4|44
1605549140000|2020-11-16 17:52:20|||||||||3
1605549150000|2020-11-16 17:52:30|4167.2|4164.4|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|22
1605549160000|2020-11-16 17:52:40|4168.2|4165.4|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|4
1605549170000|2020-11-16 17:52:50|4168.6|4165.8|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|3
1605549180000|2020-11-16 17:53:00|4167.2|4164.4|4167.6|4164.8|4168.1|4165.3|4166.1|4163.3|30
1605549190000|2020-11-16 17:53:10|4167.2|4164.4|4166.6|4163.8|4167.6|4164.8|4166.6|4163.8|14
1605549200000|2020-11-16 17:53:20|4166.2|4163.4|4167.2|4164.4|4167.6|4164.8|4166.2|4163.4|10
1605549210000|2020-11-16 17:53:30|4167.6|4164.8|4168.1|4165.3|4168.1|4165.3|4167.1|4164.3|5
1605549220000|2020-11-16 17:53:40|4167.6|4164.8|4167.6|4164.8|4168.1|4165.3|4167.6|4164.8|21
1605549230000|2020-11-16 17:53:50|4168.1|4165.3|4168.2|4165.4|4168.6|4165.8|4167.6|4164.8|28
1605549240000|2020-11-16 17:54:00|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|4168.1|4165.3|16
1605549250000|2020-11-16 17:54:10|4168.2|4165.4|4168.1|4165.3|4168.2|4165.4|4168.1|4165.3|40
1605549260000|2020-11-16 17:54:20|4168.2|4165.4|4168.1|4165.3|4168.2|4165.4|4168.1|4165.3|4
1605549270000|2020-11-16 17:54:30|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|15
1605549280000|2020-11-16 17:54:40|||||||||30
1605549290000|2020-11-16 17:54:50|||||||||1
1605549300000|2020-11-16 17:55:00|4168.1|4165.3|4168.2|4165.4|4169.1|4166.3|4168.1|4165.3|49
1605549310000|2020-11-16 17:55:10|4168.6|4165.8|4169.2|4166.4|4170.1|4167.3|4168.6|4165.8|23
1605549320000|2020-11-16 17:55:20|4169.1|4166.3|4168.6|4165.8|4169.6|4166.8|4168.2|4165.4|11
1605549330000|2020-11-16 17:55:30|4168.2|4165.4|4168.1|4165.3|4168.2|4165.4|4168.1|4165.3|6
1605549340000|2020-11-16 17:55:40|||||||||12
1605549350000|2020-11-16 17:55:50|4167.2|4164.4|4167.2|4164.4|4168.1|4165.3|4167.1|4164.3|9
1605549360000|2020-11-16 17:56:00|4167.6|4164.8|4168.1|4165.3|4168.2|4165.4|4167.6|4164.8|13
1605549370000|2020-11-16 17:56:10|4168.2|4165.4|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|4
1605549380000|2020-11-16 17:56:20|4168.2|4165.4|4168.2|4165.4|4169.1|4166.3|4168.2|4165.4|57
1605549390000|2020-11-16 17:56:30|4168.6|4165.8|4167.2|4164.4|4168.6|4165.8|4167.1|4164.3|44
1605549400000|2020-11-16 17:56:40|4167.1|4164.3|4167.1|4164.3|4167.2|4164.4|4167.1|4164.3|12
1605549410000|2020-11-16 17:56:50|4167.2|4164.4|4167.1|4164.3|4167.2|4164.4|4167.1|4164.3|9
1605549420000|2020-11-16 17:57:00|4167.2|4164.4|4167.2|4164.4|4167.2|4164.4|4167.1|4164.3|22
1605549430000|2020-11-16 17:57:10|4168.1|4165.3|4167.2|4164.4|4168.1|4165.3|4167.1|4164.3|42
1605549450000|2020-11-16 17:57:30|4168.1|4165.3|4167.2|4164.4|4168.1|4165.3|4167.2|4164.4|9
1605549460000|2020-11-16 17:57:40|4167.1|4164.3|4166.1|4163.3|4167.1|4164.3|4166.1|4163.3|54
1605549470000|2020-11-16 17:57:50|4166.2|4163.4|4169.2|4166.4|4169.2|4166.4|4166.2|4163.4|22
1605549480000|2020-11-16 17:58:00|4169.1|4166.3|4169.6|4166.8|4170.1|4167.3|4169.1|4166.3|44
1605549490000|2020-11-16 17:58:10|4169.2|4166.4|4169.1|4166.3|4170.2|4167.4|4169.1|4166.3|12
1605549500000|2020-11-16 17:58:20|4168.2|4165.4|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|8
1605549510000|2020-11-16 17:58:30|4168.2|4165.4|4169.2|4166.4|4169.2|4166.4|4168.2|4165.4|13
1605549520000|2020-11-16 17:58:40|4169.1|4166.3|4168.6|4165.8|4169.2|4166.4|4168.2|4165.4|9
1605549530000|2020-11-16 17:58:50|4168.2|4165.4|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|15
1605549540000|2020-11-16 17:59:00|4167.6|4164.8|4167.6|4164.8|4168.1|4165.3|4166.6|4163.8|62
1605549550000|2020-11-16 17:59:10|4167.2|4164.4|4166.2|4163.4|4167.2|4164.4|4166.2|4163.4|12
1605549560000|2020-11-16 17:59:20|4166.1|4163.3|4166.2|4163.4|4166.2|4163.4|4166.1|4163.3|3
1605549570000|2020-11-16 17:59:30|4166.1|4163.3|4167.1|4164.3|4167.1|4164.3|4165.6|4162.8|44
1605549580000|2020-11-16 17:59:40|4167.2|4164.4|4167.1|4164.3|4167.2|4164.4|4167.1|4164.3|13
1605549590000|2020-11-16 17:59:50|4167.2|4164.4|4167.1|4164.3|4167.2|4164.4|4167.1|4164.3|13
1605549600000|2020-11-16 18:00:00|4166.6|4163.8|4165.2|4162.4|4166.6|4163.8|4165.2|4162.4|32
1605549610000|2020-11-16 18:00:10|4165.1|4162.3|4162.2|4159.4|4165.1|4162.3|4161.2|4158.4|72
1605549620000|2020-11-16 18:00:20|4162.6|4159.8|4161.6|4158.8|4163.2|4160.4|4161.6|4158.8|42
1605549630000|2020-11-16 18:00:30|4162.1|4159.3|4161.1|4158.3|4162.1|4159.3|4160.1|4157.3|37
1605549640000|2020-11-16 18:00:40|4161.2|4158.4|4159.2|4156.4|4161.2|4158.4|4159.2|4156.4|26
1605549650000|2020-11-16 18:00:50|4159.6|4156.8|4158.2|4155.4|4159.6|4156.8|4158.1|4155.3|46
1605549660000|2020-11-16 18:01:00|4158.6|4155.8|4158.2|4155.4|4159.1|4156.3|4158.1|4155.3|36
1605549670000|2020-11-16 18:01:10|4158.1|4155.3|4157.2|4154.4|4158.1|4155.3|4157.2|4154.4|15
1605549680000|2020-11-16 18:01:20|4156.1|4153.3|4154.2|4151.4|4156.1|4153.3|4154.2|4151.4|97
1605549690000|2020-11-16 18:01:30|4155.1|4152.3|4153.1|4150.3|4155.2|4152.4|4152.1|4149.3|89
1605549700000|2020-11-16 18:01:40|4153.2|4150.4|4152.1|4149.3|4153.2|4150.4|4151.2|4148.4|36
1605549710000|2020-11-16 18:01:50|4151.6|4148.8|4150.6|4147.8|4151.6|4148.8|4150.1|4147.3|69
1605549720000|2020-11-16 18:02:00|4151.1|4148.3|4150.6|4147.8|4151.1|4148.3|4150.2|4147.4|8
1605549730000|2020-11-16 18:02:10|4151.1|4148.3|4150.1|4147.3|4151.1|4148.3|4150.1|4147.3|79
1605549740000|2020-11-16 18:02:20|4150.2|4147.4|4149.6|4146.8|4152.1|4149.3|4149.1|4146.3|136
1605549750000|2020-11-16 18:02:30|4150.1|4147.3|4151.6|4148.8|4151.6|4148.8|4149.6|4146.8|35
1605549760000|2020-11-16 18:02:40|4151.2|4148.4|4150.1|4147.3|4151.6|4148.8|4150.1|4147.3|41
1605549770000|2020-11-16 18:02:50|4150.2|4147.4|4152.1|4149.3|4152.1|4149.3|4150.2|4147.4|21
1605549780000|2020-11-16 18:03:00|4151.2|4148.4|4152.1|4149.3|4152.2|4149.4|4151.1|4148.3|59
1605549790000|2020-11-16 18:03:10|4152.6|4149.8|4153.2|4150.4|4153.6|4150.8|4152.6|4149.8|23
1605549800000|2020-11-16 18:03:20|4153.1|4150.3|4154.1|4151.3|4154.6|4151.8|4153.1|4150.3|16
1605549810000|2020-11-16 18:03:30|4154.2|4151.4|4153.6|4150.8|4155.1|4152.3|4153.1|4150.3|150
1605549820000|2020-11-16 18:03:40|4154.1|4151.3|4154.2|4151.4|4154.2|4151.4|4153.2|4150.4|37
1605549830000|2020-11-16 18:03:50|4154.1|4151.3|4154.2|4151.4|4154.6|4151.8|4153.6|4150.8|41
1605549840000|2020-11-16 18:04:00|4154.1|4151.3|4154.6|4151.8|4155.2|4152.4|4153.6|4150.8|45
1605549850000|2020-11-16 18:04:10|4155.1|4152.3|4154.6|4151.8|4155.6|4152.8|4154.6|4151.8|62
1605549860000|2020-11-16 18:04:20|4154.2|4151.4|4152.2|4149.4|4154.2|4151.4|4152.1|4149.3|48
1605549870000|2020-11-16 18:04:30|4152.6|4149.8|4153.2|4150.4|4153.2|4150.4|4152.2|4149.4|3
1605549880000|2020-11-16 18:04:40|4153.1|4150.3|4154.1|4151.3|4154.1|4151.3|4153.1|4150.3|8
1605549890000|2020-11-16 18:04:50|4154.2|4151.4|4154.1|4151.3|4154.6|4151.8|4154.1|4151.3|31
1605549900000|2020-11-16 18:05:00|4153.6|4150.8|4153.1|4150.3|4154.1|4151.3|4153.1|4150.3|19
1605549910000|2020-11-16 18:05:10|||||||||7
1605549920000|2020-11-16 18:05:20|4152.6|4149.8|4153.1|4150.3|4153.2|4150.4|4152.6|4149.8|26
1605549930000|2020-11-16 18:05:30|4153.2|4150.4|4152.2|4149.4|4153.2|4150.4|4152.2|4149.4|11
1605549940000|2020-11-16 18:05:40|4152.1|4149.3|4151.1|4148.3|4152.1|4149.3|4151.1|4148.3|33
1605549950000|2020-11-16 18:05:50|4151.2|4148.4|4152.2|4149.4|4152.2|4149.4|4151.2|4148.4|35
1605549960000|2020-11-16 18:06:00|4152.6|4149.8|4153.1|4150.3|4153.1|4150.3|4152.2|4149.4|15
1605549970000|2020-11-16 18:06:10|4152.2|4149.4|4152.2|4149.4|4152.6|4149.8|4152.2|4149.4|6
1605549980000|2020-11-16 18:06:20|4152.7|4149.9|4153.6|4150.8|4154.1|4151.3|4152.7|4149.9|47
1605549990000|2020-11-16 18:06:30|4153.2|4150.4|4153.2|4150.4|4153.6|4150.8|4153.2|4150.4|21
1605550000000|2020-11-16 18:06:40|4152.6|4149.8|4153.1|4150.3|4153.2|4150.4|4152.6|4149.8|21
1605550010000|2020-11-16 18:06:50|4153.2|4150.4|4153.6|4150.8|4154.1|4151.3|4153.1|4150.3|17
1605550020000|2020-11-16 18:07:00|4154.1|4151.3|4154.2|4151.4|4154.2|4151.4|4153.1|4150.3|38
1605550030000|2020-11-16 18:07:10|4154.6|4151.8|4154.6|4151.8|4155.6|4152.8|4153.6|4150.8|75
1605550040000|2020-11-16 18:07:20|4154.2|4151.4|4154.2|4151.4|4154.2|4151.4|4154.2|4151.4|23
1605550050000|2020-11-16 18:07:30|4154.1|4151.3|4154.2|4151.4|4154.2|4151.4|4153.6|4150.8|8
1605550070000|2020-11-16 18:07:50|4154.6|4151.8|4154.2|4151.4|4155.2|4152.4|4154.2|4151.4|8
1605550080000|2020-11-16 18:08:00|4153.6|4150.8|4153.6|4150.8|4153.6|4150.8|4153.6|4150.8|16
1605550090000|2020-11-16 18:08:10|4153.7|4150.9|4154.2|4151.4|4154.2|4151.4|4153.2|4150.4|46
1605550100000|2020-11-16 18:08:20|4154.6|4151.8|4154.2|4151.4|4155.2|4152.4|4154.2|4151.4|52
1605550110000|2020-11-16 18:08:30|4154.1|4151.3|4153.2|4150.4|4154.2|4151.4|4153.2|4150.4|13
1605550120000|2020-11-16 18:08:40|4152.2|4149.4|4153.2|4150.4|4153.2|4150.4|4152.2|4149.4|31
1605550130000|2020-11-16 18:08:50|4153.6|4150.8|4153.2|4150.4|4154.1|4151.3|4153.2|4150.4|1
1605550140000|2020-11-16 18:09:00|||||||||2
1605550150000|2020-11-16 18:09:10|4153.1|4150.3|4153.1|4150.3|4153.2|4150.4|4152.6|4149.8|39
1605550160000|2020-11-16 18:09:20|4153.2|4150.4|4155.2|4152.4|4156.2|4153.4|4153.1|4150.3|56
1605550170000|2020-11-16 18:09:30|4155.6|4152.8|4156.1|4153.3|4156.1|4153.3|4155.6|4152.8|51
1605550180000|2020-11-16 18:09:40|4156.2|4153.4|4157.1|4154.3|4157.1|4154.3|4156.2|4153.4|17
1605550190000|2020-11-16 18:09:50|4157.2|4154.4|4158.1|4155.3|4158.1|4155.3|4157.2|4154.4|17
1605550200000|2020-11-16 18:10:00|4158.6|4155.8|4157.1|4154.3|4158.6|4155.8|4157.1|4154.3|57
1605550210000|2020-11-16 18:10:10|4157.2|4154.4|4157.2|4154.4|4158.1|4155.3|4157.2|4154.4|12
1605550220000|2020-11-16 18:10:20|4157.1|4154.3|4156.1|4153.3|4157.1|4154.3|4155.2|4152.4|44
1605550230000|2020-11-16 18:10:30|4155.6|4152.8|4156.1|4153.3|4156.6|4153.8|4155.1|4152.3|24
1605550240000|2020-11-16 18:10:40|4155.6|4152.8|4156.2|4153.4|4156.6|4153.8|4155.6|4152.8|17
1605550250000|2020-11-16 18:10:50|4156.1|4153.3|4157.1|4154.3|4157.1|4154.3|4156.1|4153.3|15
1605550260000|2020-11-16 18:11:00|4156.2|4153.4|4157.1|4154.3|4157.2|4154.4|4156.2|4153.4|80
1605550270000|2020-11-16 18:11:10|4156.6|4153.8|4157.1|4154.3|4157.1|4154.3|4156.6|4153.8|8
1605550280000|2020-11-16 18:11:20|4156.2|4153.4|4156.1|4153.3|4157.2|4154.4|4156.1|4153.3|22
1605550290000|2020-11-16 18:11:30|4155.6|4152.8|4156.2|4153.4|4156.2|4153.4|4155.2|4152.4|16
1605550300000|2020-11-16 18:11:40|4156.1|4153.3|4156.2|4153.4|4156.2|4153.4|4156.1|4153.3|7
1605550310000|2020-11-16 18:11:50|4156.1|4153.3|4155.2|4152.4|4156.1|4153.3|4154.2|4151.4|75
1605550320000|2020-11-16 18:12:00|4155.1|4152.3|4155.1|4152.3|4155.2|4152.4|4155.1|4152.3|14
1605550330000|2020-11-16 18:12:10|4155.2|4152.4|4154.1|4151.3|4155.2|4152.4|4153.1|4150.3|69
1605550340000|2020-11-16 18:12:20|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|3
1605550350000|2020-11-16 18:12:30|4153.6|4150.8|4153.2|4150.4|4154.1|4151.3|4153.2|4150.4|7
1605550360000|2020-11-16 18:12:40|4153.1|4150.3|4153.2|4150.4|4153.2|4150.4|4153.1|4150.3|3
1605550370000|2020-11-16 18:12:50|4153.6|4150.8|4153.1|4150.3|4153.6|4150.8|4152.2|4149.4|12
1605550380000|2020-11-16 18:13:00|4153.2|4150.4|4152.2|4149.4|4153.2|4150.4|4152.1|4149.3|24
1605550390000|2020-11-16 18:13:10|4153.1|4150.3|4152.2|4149.4|4153.1|4150.3|4152.2|4149.4|19
1605550400000|2020-11-16 18:13:20|4152.1|4149.3|4153.1|4150.3|4153.2|4150.4|4152.1|4149.3|46
1605550410000|2020-11-16 18:13:30|4153.2|4150.4|4152.1|4149.3|4153.2|4150.4|4152.1|4149.3|52
1605550420000|2020-11-16 18:13:40|4152.2|4149.4|4152.2|4149.4|4152.2|4149.4|4152.1|4149.3|11
1605550430000|2020-11-16 18:13:50|4152.1|4149.3|4150.6|4147.8|4152.2|4149.4|4150.6|4147.8|25
1605550440000|2020-11-16 18:14:00|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|4148.2|4145.4|203
1605550450000|2020-11-16 18:14:10|4151.1|4148.3|4150.1|4147.3|4151.1|4148.3|4149.2|4146.4|43
1605550460000|2020-11-16 18:14:20|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|58
1605550470000|2020-11-16 18:14:30|4151.7|4148.9|4152.6|4149.8|4153.1|4150.3|4151.7|4148.9|18
1605550480000|2020-11-16 18:14:40|4152.2|4149.4|4153.1|4150.3|4153.2|4150.4|4152.2|4149.4|11
1605550490000|2020-11-16 18:14:50|4152.2|4149.4|4153.2|4150.4|4154.1|4151.3|4152.2|4149.4|16
1605550500000|2020-11-16 18:15:00|4153.1|4150.3|4153.1|4150.3|4153.2|4150.4|4152.2|4149.4|38
1605550510000|2020-11-16 18:15:10|4152.6|4149.8|4152.2|4149.4|4152.6|4149.8|4151.6|4148.8|33
1605550520000|2020-11-16 18:15:20|4152.6|4149.8|4153.1|4150.3|4153.1|4150.3|4152.6|4149.8|17
1605550530000|2020-11-16 18:15:30|||||||||3
1605550540000|2020-11-16 18:15:40|4152.2|4149.4|4152.2|4149.4|4152.2|4149.4|4152.1|4149.3|11
1605550550000|2020-11-16 18:15:50|4152.6|4149.8|4152.6|4149.8|4152.6|4149.8|4152.1|4149.3|4
1605550560000|2020-11-16 18:16:00|4152.2|4149.4|4152.6|4149.8|4153.2|4150.4|4152.2|4149.4|58
1605550570000|2020-11-16 18:16:10|4153.1|4150.3|4154.1|4151.3|4154.1|4151.3|4152.6|4149.8|19
1605550580000|2020-11-16 18:16:20|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|6
1605550590000|2020-11-16 18:16:30|4153.1|4150.3|4154.2|4151.4|4154.2|4151.4|4153.1|4150.3|6
1605550600000|2020-11-16 18:16:40|4154.1|4151.3|4154.1|4151.3|4154.2|4151.4|4154.1|4151.3|38
1605550610000|2020-11-16 18:16:50|4154.2|4151.4|4153.6|4150.8|4154.2|4151.4|4153.6|4150.8|22
1605550620000|2020-11-16 18:17:00|4154.1|4151.3|4152.2|4149.4|4154.1|4151.3|4152.2|4149.4|4
1605550630000|2020-11-16 18:17:10|4152.1|4149.3|4152.2|4149.4|4152.2|4149.4|4152.1|4149.3|14
1605550640000|2020-11-16 18:17:20|4153.2|4150.4|4154.2|4151.4|4154.2|4151.4|4153.1|4150.3|58
1605550650000|2020-11-16 18:17:30|||||||||2
1605550660000|2020-11-16 18:17:40|4154.1|4151.3|4154.1|4151.3|4154.1|4151.3|4154.1|4151.3|8
1605550670000|2020-11-16 18:17:50|4154.2|4151.4|4154.1|4151.3|4155.1|4152.3|4154.1|4151.3|8
1605550680000|2020-11-16 18:18:00|4153.6|4150.8|4152.6|4149.8|4153.6|4150.8|4152.2|4149.4|46
1605550690000|2020-11-16 18:18:10|4152.2|4149.4|4154.6|4151.8|4155.1|4152.3|4152.2|4149.4|75
1605550700000|2020-11-16 18:18:20|4155.1|4152.3|4154.2|4151.4|4155.1|4152.3|4154.1|4151.3|13
1605550710000|2020-11-16 18:18:30|4155.1|4152.3|4155.1|4152.3|4155.2|4152.4|4154.2|4151.4|31
1605550720000|2020-11-16 18:18:40|4155.2|4152.4|4158.1|4155.3|4158.1|4155.3|4155.2|4152.4|47
1605550730000|2020-11-16 18:18:50|4157.6|4154.8|4157.1|4154.3|4157.6|4154.8|4157.1|4154.3|14
1605550740000|2020-11-16 18:19:00|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.1|4154.3|25
1605550750000|2020-11-16 18:19:10|4157.1|4154.3|4157.2|4154.4|4158.1|4155.3|4157.1|4154.3|21
1605550760000|2020-11-16 18:19:20|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|7
1605550770000|2020-11-16 18:19:30|4157.2|4154.4|4157.6|4154.8|4158.1|4155.3|4157.1|4154.3|23
1605550780000|2020-11-16 18:19:40|4157.2|4154.4|4158.1|4155.3|4158.1|4155.3|4157.2|4154.4|51
1605550790000|2020-11-16 18:19:50|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|0
1605550800000|2020-11-16 18:20:00|4157.1|4154.3|4157.2|4154.4|4157.6|4154.8|4157.1|4154.3|6
1605550810000|2020-11-16 18:20:10|||||||||4
1605550820000|2020-11-16 18:20:20|4157.1|4154.3|4158.1|4155.3|4158.1|4155.3|4156.6|4153.8|11
1605550830000|2020-11-16 18:20:30|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.6|4154.8|21
1605550840000|2020-11-16 18:20:40|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|28
1605550850000|2020-11-16 18:20:50|4158.2|4155.4|4158.1|4155.3|4158.2|4155.4|4158.1|4155.3|7
1605550860000|2020-11-16 18:21:00|4158.2|4155.4|4158.1|4155.3|4158.2|4155.4|4158.1|4155.3|13
1605550870000|2020-11-16 18:21:10|4157.6|4154.8|4158.1|4155.3|4158.1|4155.3|4157.2|4154.4|1
1605550880000|2020-11-16 18:21:20|4158.2|4155.4|4158.1|4155.3|4158.2|4155.4|4158.1|4155.3|20
1605550890000|2020-11-16 18:21:30|4157.6|4154.8|4155.1|4152.3|4157.6|4154.8|4155.1|4152.3|59
1605550900000|2020-11-16 18:21:40|4155.2|4152.4|4156.1|4153.3|4156.2|4153.4|4155.1|4152.3|48
1605550910000|2020-11-16 18:21:50|4156.2|4153.4|4157.1|4154.3|4157.1|4154.3|4156.2|4153.4|3
1605550920000|2020-11-16 18:22:00|4156.6|4153.8|4157.1|4154.3|4157.2|4154.4|4156.6|4153.8|13
1605550930000|2020-11-16 18:22:10|4156.6|4153.8|4157.1|4154.3|4157.2|4154.4|4156.6|4153.8|13
1605550940000|2020-11-16 18:22:20|||||||||2
1605550970000|2020-11-16 18:22:50|4156.2|4153.4|4156.1|4153.3|4156.2|4153.4|4156.1|4153.3|25
1605550980000|2020-11-16 18:23:00|4155.6|4152.8|4154.2|4151.4|4156.1|4153.3|4154.1|4151.3|91
1605550990000|2020-11-16 18:23:10|4154.6|4151.8|4152.1|4149.3|4154.6|4151.8|4151.2|4148.4|25
1605551000000|2020-11-16 18:23:20|4152.2|4149.4|4153.1|4150.3|4153.1|4150.3|4151.6|4148.8|29
1605551010000|2020-11-16 18:23:30|4153.2|4150.4|4153.6|4150.8|4154.2|4151.4|4153.2|4150.4|40
1605551020000|2020-11-16 18:23:40|4154.1|4151.3|4153.1|4150.3|4154.1|4151.3|4152.6|4149.8|10
1605551030000|2020-11-16 18:23:50|4153.2|4150.4|4153.1|4150.3|4154.1|4151.3|4152.6|4149.8|18
1605551040000|2020-11-16 18:24:00|4152.2|4149.4|4152.2|4149.4|4153.1|4150.3|4151.6|4148.8|33
1605551050000|2020-11-16 18:24:10|4152.6|4149.8|4152.1|4149.3|4153.1|4150.3|4152.1|4149.3|8
1605551060000|2020-11-16 18:24:20|4151.2|4148.4|4150.1|4147.3|4151.2|4148.4|4149.2|4146.4|145
1605551070000|2020-11-16 18:24:30|4150.2|4147.4|4150.1|4147.3|4150.2|4147.4|4149.6|4146.8|14
1605551080000|2020-11-16 18:24:40|4149.7|4146.9|4151.1|4148.3|4151.1|4148.3|4149.7|4146.9|6
1605551090000|2020-11-16 18:24:50|4150.2|4147.4|4151.1|4148.3|4151.2|4148.4|4150.2|4147.4|9
1605551100000|2020-11-16 18:25:00|4150.6|4147.8|4148.6|4145.8|4150.6|4147.8|4148.2|4145.4|40
1605551110000|2020-11-16 18:25:10|4149.1|4146.3|4150.2|4147.4|4151.1|4148.3|4148.2|4145.4|55
1605551120000|2020-11-16 18:25:20|4150.1|4147.3|4150.2|4147.4|4150.6|4147.8|4150.1|4147.3|13
1605551130000|2020-11-16 18:25:30|4150.6|4147.8|4151.1|4148.3|4151.2|4148.4|4150.2|4147.4|15
1605551140000|2020-11-16 18:25:40|4151.2|4148.4|4151.1|4148.3|4151.2|4148.4|4150.2|4147.4|9
1605551150000|2020-11-16 18:25:50|4151.2|4148.4|4150.2|4147.4|4152.1|4149.3|4150.2|4147.4|10
1605551160000|2020-11-16 18:26:00|4150.1|4147.3|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|17
1605551170000|2020-11-16 18:26:10|4150.1|4147.3|4150.2|4147.4|4150.2|4147.4|4149.6|4146.8|29
1605551180000|2020-11-16 18:26:20|4150.1|4147.3|4149.6|4146.8|4150.1|4147.3|4149.1|4146.3|16
1605551190000|2020-11-16 18:26:30|4149.2|4146.4|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|14
1605551200000|2020-11-16 18:26:40|4150.1|4147.3|4149.2|4146.4|4150.1|4147.3|4149.2|4146.4|20
1605551210000|2020-11-16 18:26:50|4149.6|4146.8|4151.1|4148.3|4151.2|4148.4|4149.6|4146.8|46
1605551220000|2020-11-16 18:27:00|4150.6|4147.8|4150.2|4147.4|4151.1|4148.3|4150.2|4147.4|62
1605551230000|2020-11-16 18:27:10|4150.6|4147.8|4151.1|4148.3|4151.2|4148.4|4150.6|4147.8|29
1605551240000|2020-11-16 18:27:20|4151.2|4148.4|4151.1|4148.3|4151.2|4148.4|4151.1|4148.3|5
1605551250000|2020-11-16 18:27:30|4151.2|4148.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|62
1605551270000|2020-11-16 18:27:50|4150.1|4147.3|4150.2|4147.4|4150.2|4147.4|4150.1|4147.3|6
1605551280000|2020-11-16 18:28:00|4150.1|4147.3|4150.2|4147.4|4151.2|4148.4|4149.2|4146.4|30
1605551290000|2020-11-16 18:28:10|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|29
1605551300000|2020-11-16 18:28:20|||||||||5
1605551310000|2020-11-16 18:28:30|4151.1|4148.3|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|36
1605551320000|2020-11-16 18:28:40|||||||||1
1605551330000|2020-11-16 18:28:50|4150.3|4147.5|4150.2|4147.4|4150.6|4147.8|4150.2|4147.4|10
1605551340000|2020-11-16 18:29:00|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.1|4148.3|2
1605551350000|2020-11-16 18:29:10|4151.1|4148.3|4149.2|4146.4|4151.2|4148.4|4149.2|4146.4|51
1605551360000|2020-11-16 18:29:20|4149.6|4146.8|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|24
1605551370000|2020-11-16 18:29:30|4150.1|4147.3|4149.2|4146.4|4150.1|4147.3|4149.2|4146.4|33
1605551380000|2020-11-16 18:29:40|4148.2|4145.4|4148.2|4145.4|4149.2|4146.4|4148.2|4145.4|22
1605551390000|2020-11-16 18:29:50|4148.6|4145.8|4149.2|4146.4|4149.2|4146.4|4148.2|4145.4|11
1605551400000|2020-11-16 18:30:00|4148.3|4145.5|4151.2|4148.4|4152.2|4149.4|4147.2|4144.4|106
1605551410000|2020-11-16 18:30:10|4151.1|4148.3|4150.2|4147.4|4151.1|4148.3|4150.2|4147.4|10
1605551420000|2020-11-16 18:30:20|4150.6|4147.8|4150.6|4147.8|4151.1|4148.3|4150.2|4147.4|55
1605551430000|2020-11-16 18:30:30|4150.2|4147.4|4151.1|4148.3|4151.2|4148.4|4150.2|4147.4|44
1605551440000|2020-11-16 18:30:40|4151.2|4148.4|4139.6|4136.8|4151.2|4148.4|4135.1|4132.3|878
1605551450000|2020-11-16 18:30:50|4139.1|4136.3|4141.1|4138.3|4141.2|4138.4|4137.1|4134.3|201
1605551460000|2020-11-16 18:31:00|4141.2|4138.4|4139.6|4136.8|4141.2|4138.4|4137.6|4134.8|1145
1605551470000|2020-11-16 18:31:10|4139.2|4136.4|4138.1|4135.3|4139.6|4136.8|4137.1|4134.3|83
1605551480000|2020-11-16 18:31:20|4138.2|4135.4|4143.1|4140.3|4143.1|4140.3|4138.2|4135.4|224
1605551490000|2020-11-16 18:31:30|4143.2|4140.4|4145.1|4142.3|4145.1|4142.3|4143.1|4140.3|94
1605551500000|2020-11-16 18:31:40|4144.6|4141.8|4144.2|4141.4|4145.1|4142.3|4143.2|4140.4|154
1605551510000|2020-11-16 18:31:50|4144.6|4141.8|4145.1|4142.3|4145.2|4142.4|4143.1|4140.3|76
1605551520000|2020-11-16 18:32:00|4144.6|4141.8|4144.1|4141.3|4144.6|4141.8|4143.1|4140.3|57
1605551530000|2020-11-16 18:32:10|4143.6|4140.8|4143.1|4140.3|4144.1|4141.3|4142.1|4139.3|87
1605551540000|2020-11-16 18:32:20|4142.6|4139.8|4141.6|4138.8|4143.2|4140.4|4141.2|4138.4|52
1605551550000|2020-11-16 18:32:30|4142.1|4139.3|4145.1|4142.3|4145.1|4142.3|4142.1|4139.3|53
1605551560000|2020-11-16 18:32:40|4144.6|4141.8|4146.1|4143.3|4146.1|4143.3|4144.6|4141.8|7
1605551570000|2020-11-16 18:32:50|4145.6|4142.8|4143.1|4140.3|4145.6|4142.8|4143.1|4140.3|82
1605551580000|2020-11-16 18:33:00|4143.2|4140.4|4144.6|4141.8|4145.1|4142.3|4143.1|4140.3|60
1605551590000|2020-11-16 18:33:10|4144.1|4141.3|4143.6|4140.8|4144.1|4141.3|4143.6|4140.8|27
1605551600000|2020-11-16 18:33:20|4144.1|4141.3|4143.1|4140.3|4144.1|4141.3|4142.1|4139.3|144
1605551610000|2020-11-16 18:33:30|4143.2|4140.4|4144.1|4141.3|4144.2|4141.4|4143.1|4140.3|37
1605551620000|2020-11-16 18:33:40|4143.6|4140.8|4143.2|4140.4|4143.6|4140.8|4143.2|4140.4|12
1605551630000|2020-11-16 18:33:50|4143.6|4140.8|4145.1|4142.3|4145.1|4142.3|4143.1|4140.3|52
1605551640000|2020-11-16 18:34:00|4144.6|4141.8|4144.1|4141.3|4145.1|4142.3|4143.6|4140.8|35
1605551650000|2020-11-16 18:34:10|4144.6|4141.8|4144.6|4141.8|4145.1|4142.3|4144.1|4141.3|24
1605551660000|2020-11-16 18:34:20|4144.2|4141.4|4144.1|4141.3|4145.1|4142.3|4144.1|4141.3|14
1605551670000|2020-11-16 18:34:30|4145.1|4142.3|4145.6|4142.8|4146.1|4143.3|4144.1|4141.3|10
1605551680000|2020-11-16 18:34:40|4145.2|4142.4|4147.1|4144.3|4147.1|4144.3|4145.1|4142.3|26
1605551690000|2020-11-16 18:34:50|4147.2|4144.4|4148.1|4145.3|4149|4146.2|4147.1|4144.3|33
1605551700000|2020-11-16 18:35:00|4148|4145.2|4146.1|4143.3|4148|4145.2|4146.1|4143.3|50
1605551710000|2020-11-16 18:35:10|4147.1|4144.3|4147.1|4144.3|4147.1|4144.3|4146.1|4143.3|15
1605551720000|2020-11-16 18:35:20|4146.6|4143.8|4147.1|4144.3|4147.1|4144.3|4146.6|4143.8|8
1605551730000|2020-11-16 18:35:30|4146.1|4143.3|4145.2|4142.4|4146.1|4143.3|4145.1|4142.3|44
1605551740000|2020-11-16 18:35:40|4145.6|4142.8|4145.2|4142.4|4145.6|4142.8|4144.2|4141.4|27
1605551750000|2020-11-16 18:35:50|4145.1|4142.3|4142.6|4139.8|4145.1|4142.3|4141.2|4138.4|301
1605551760000|2020-11-16 18:36:00|4142.1|4139.3|4140.6|4137.8|4143.1|4140.3|4140.6|4137.8|131
1605551770000|2020-11-16 18:36:10|4140.1|4137.3|4139.1|4136.3|4140.1|4137.3|4139.1|4136.3|150
1605551780000|2020-11-16 18:36:20|4139.6|4136.8|4140.1|4137.3|4140.1|4137.3|4139.6|4136.8|8
1605551790000|2020-11-16 18:36:30|4141.1|4138.3|4141.1|4138.3|4141.1|4138.3|4141.1|4138.3|13
1605551800000|2020-11-16 18:36:40|||||||||2
1605551810000|2020-11-16 18:36:50|4140.1|4137.3|4140.1|4137.3|4140.1|4137.3|4140.1|4137.3|45
1605551820000|2020-11-16 18:37:00|4139.6|4136.8|4140.1|4137.3|4140.1|4137.3|4139.1|4136.3|27
1605551830000|2020-11-16 18:37:10|4139.6|4136.8|4139.1|4136.3|4140.1|4137.3|4139.1|4136.3|25
1605551840000|2020-11-16 18:37:20|4139.6|4136.8|4140.1|4137.3|4140.1|4137.3|4139.1|4136.3|63
1605551850000|2020-11-16 18:37:30|4140.2|4137.4|4141.1|4138.3|4141.2|4138.4|4140.2|4137.4|41
1605551860000|2020-11-16 18:37:40|4140.2|4137.4|4140.6|4137.8|4140.6|4137.8|4140.1|4137.3|12
1605551870000|2020-11-16 18:37:50|4140.1|4137.3|4140.1|4137.3|4140.6|4137.8|4140.1|4137.3|3
1605551880000|2020-11-16 18:38:00|4139.2|4136.4|4139.6|4136.8|4140.1|4137.3|4139.1|4136.3|14
1605551890000|2020-11-16 18:38:10|4139.1|4136.3|4139.6|4136.8|4140.1|4137.3|4139.1|4136.3|12
1605551900000|2020-11-16 18:38:20|4139.7|4136.9|4140.1|4137.3|4140.2|4137.4|4139.7|4136.9|4
1605551910000|2020-11-16 18:38:30|4139.1|4136.3|4139.1|4136.3|4139.1|4136.3|4139.1|4136.3|22
1605551920000|2020-11-16 18:38:40|4139.2|4136.4|4139.1|4136.3|4139.2|4136.4|4139.1|4136.3|24
1605551930000|2020-11-16 18:38:50|4139.2|4136.4|4140.1|4137.3|4140.2|4137.4|4139.1|4136.3|37
1605551940000|2020-11-16 18:39:00|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4138.7|4135.9|20
1605551950000|2020-11-16 18:39:10|4139.1|4136.3|4138.2|4135.4|4139.7|4136.9|4138.2|4135.4|37
1605551960000|2020-11-16 18:39:20|4139.1|4136.3|4138.1|4135.3|4139.2|4136.4|4137.2|4134.4|84
1605551970000|2020-11-16 18:39:30|4138.2|4135.4|4139.1|4136.3|4139.1|4136.3|4138.2|4135.4|36
1605551980000|2020-11-16 18:39:40|4138.2|4135.4|4138.7|4135.9|4139.1|4136.3|4138.2|4135.4|21
1605551990000|2020-11-16 18:39:50|4138.2|4135.4|4139.1|4136.3|4139.2|4136.4|4138.2|4135.4|6
1605552000000|2020-11-16 18:40:00|4138.7|4135.9|4137.2|4134.4|4139.1|4136.3|4137.1|4134.3|22
1605552010000|2020-11-16 18:40:10|4138.1|4135.3|4138.1|4135.3|4138.1|4135.3|4137.7|4134.9|6
1605552020000|2020-11-16 18:40:20|4137.1|4134.3|4136.1|4133.3|4137.2|4134.4|4136.1|4133.3|120
1605552030000|2020-11-16 18:40:30|4136.2|4133.4|4136.1|4133.3|4136.7|4133.9|4135.1|4132.3|28
1605552040000|2020-11-16 18:40:40|4137.1|4134.3|4137.1|4134.3|4137.1|4134.3|4136.1|4133.3|43
1605552050000|2020-11-16 18:40:50|4136.7|4133.9|4136.1|4133.3|4136.7|4133.9|4136.1|4133.3|20
1605552060000|2020-11-16 18:41:00|4136.2|4133.4|4137.1|4134.3|4138.1|4135.3|4136.1|4133.3|67
1605552070000|2020-11-16 18:41:10|4136.7|4133.9|4137.1|4134.3|4138.1|4135.3|4136.2|4133.4|117
1605552080000|2020-11-16 18:41:20|4137.2|4134.4|4137.7|4134.9|4138.1|4135.3|4137.1|4134.3|24
1605552090000|2020-11-16 18:41:30|4138.1|4135.3|4137.2|4134.4|4138.1|4135.3|4137.2|4134.4|39
1605552100000|2020-11-16 18:41:40|4137.1|4134.3|4136.2|4133.4|4137.2|4134.4|4136.1|4133.3|15
1605552110000|2020-11-16 18:41:50|4136.1|4133.3|4138.1|4135.3|4138.2|4135.4|4136.1|4133.3|37
1605552120000|2020-11-16 18:42:00|4137.7|4134.9|4137.2|4134.4|4138.1|4135.3|4137.1|4134.3|60
1605552130000|2020-11-16 18:42:10|4138.1|4135.3|4138.2|4135.4|4139.1|4136.3|4137.7|4134.9|57
1605552140000|2020-11-16 18:42:20|4138.7|4135.9|4139.2|4136.4|4139.2|4136.4|4138.2|4135.4|34
1605552150000|2020-11-16 18:42:30|4140.1|4137.3|4140.1|4137.3|4140.2|4137.4|4139.2|4136.4|80
1605552160000|2020-11-16 18:42:40|4139.7|4136.9|4141.2|4138.4|4141.2|4138.4|4139.7|4136.9|22
1605552170000|2020-11-16 18:42:50|4141.1|4138.3|4141.2|4138.4|4141.2|4138.4|4141.1|4138.3|9
1605552180000|2020-11-16 18:43:00|4142.1|4139.3|4141.1|4138.3|4142.2|4139.4|4141.1|4138.3|68
1605552190000|2020-11-16 18:43:10|||||||||60
1605552200000|2020-11-16 18:43:20|4141.2|4138.4|4141.1|4138.3|4141.2|4138.4|4140.7|4137.9|9
1605552210000|2020-11-16 18:43:30|4140.2|4137.4|4141.1|4138.3|4142.1|4139.3|4140.1|4137.3|51
1605552220000|2020-11-16 18:43:40|4141.2|4138.4|4141.1|4138.3|4141.2|4138.4|4140.2|4137.4|9
1605552230000|2020-11-16 18:43:50|4140.2|4137.4|4141.1|4138.3|4141.1|4138.3|4140.1|4137.3|39
1605552240000|2020-11-16 18:44:00|4141.2|4138.4|4141.2|4138.4|4142.1|4139.3|4140.7|4137.9|69
1605552250000|2020-11-16 18:44:10|||||||||1
1605552260000|2020-11-16 18:44:20|4141.1|4138.3|4141.1|4138.3|4141.2|4138.4|4140.7|4137.9|30
1605552270000|2020-11-16 18:44:30|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.1|4138.3|8
1605552280000|2020-11-16 18:44:40|4141.1|4138.3|4138.1|4135.3|4141.1|4138.3|4137.2|4134.4|113
1605552290000|2020-11-16 18:44:50|4137.7|4134.9|4137.7|4134.9|4138.1|4135.3|4137.2|4134.4|11
1605552300000|2020-11-16 18:45:00|4137.2|4134.4|4133.7|4130.9|4137.2|4134.4|4133.1|4130.3|227
1605552310000|2020-11-16 18:45:10|4134.1|4131.3|4135.2|4132.4|4135.2|4132.4|4133.7|4130.9|72
1605552320000|2020-11-16 18:45:20|4136.1|4133.3|4137.1|4134.3|4137.2|4134.4|4135.7|4132.9|17
1605552330000|2020-11-16 18:45:30|4136.7|4133.9|4136.1|4133.3|4137.1|4134.3|4136.1|4133.3|27
1605552340000|2020-11-16 18:45:40|4136.2|4133.4|4137.1|4134.3|4137.2|4134.4|4136.2|4133.4|5
1605552350000|2020-11-16 18:45:50|4137.2|4134.4|4138.1|4135.3|4138.2|4135.4|4137.1|4134.3|26
1605552360000|2020-11-16 18:46:00|4138.2|4135.4|4138.1|4135.3|4139.1|4136.3|4138.1|4135.3|23
1605552370000|2020-11-16 18:46:10|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|2
1605552380000|2020-11-16 18:46:20|||||||||14
1605552390000|2020-11-16 18:46:30|4138.7|4135.9|4138.2|4135.4|4138.7|4135.9|4138.2|4135.4|20
1605552400000|2020-11-16 18:46:40|4139.1|4136.3|4138.2|4135.4|4139.1|4136.3|4138.2|4135.4|6
1605552410000|2020-11-16 18:46:50|4139.1|4136.3|4140.2|4137.4|4140.2|4137.4|4138.7|4135.9|43
1605552420000|2020-11-16 18:47:00|4140.7|4137.9|4140.2|4137.4|4141.2|4138.4|4140.1|4137.3|45
1605552430000|2020-11-16 18:47:10|4140.1|4137.3|4139.2|4136.4|4140.2|4137.4|4138.7|4135.9|21
1605552440000|2020-11-16 18:47:20|4140.2|4137.4|4139.7|4136.9|4140.2|4137.4|4139.7|4136.9|24
1605552450000|2020-11-16 18:47:30|4139.2|4136.4|4140.2|4137.4|4140.2|4137.4|4139.1|4136.3|58
1605552460000|2020-11-16 18:47:40|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|66
1605552470000|2020-11-16 18:47:50|4143.1|4140.3|4142.2|4139.4|4143.2|4140.4|4142.1|4139.3|99
1605552480000|2020-11-16 18:48:00|4142.1|4139.3|4142.1|4139.3|4142.2|4139.4|4141.2|4138.4|56
1605552490000|2020-11-16 18:48:10|4142.2|4139.4|4142.2|4139.4|4143.1|4140.3|4142.1|4139.3|8
1605552500000|2020-11-16 18:48:20|4142.1|4139.3|4141.2|4138.4|4142.1|4139.3|4141.2|4138.4|2
1605552510000|2020-11-16 18:48:30|4141.1|4138.3|4142.2|4139.4|4142.2|4139.4|4141.1|4138.3|83
1605552520000|2020-11-16 18:48:40|4142.7|4139.9|4142.2|4139.4|4143.1|4140.3|4142.2|4139.4|7
1605552530000|2020-11-16 18:48:50|||||||||17
1605552540000|2020-11-16 18:49:00|||||||||2
1605552550000|2020-11-16 18:49:10|4142.7|4139.9|4143.7|4140.9|4144.2|4141.4|4142.2|4139.4|60
1605552560000|2020-11-16 18:49:20|4144.1|4141.3|4142.2|4139.4|4144.1|4141.3|4142.2|4139.4|14
1605552570000|2020-11-16 18:49:30|4143.1|4140.3|4143.1|4140.3|4143.2|4140.4|4143.1|4140.3|25
1605552580000|2020-11-16 18:49:40|4143.2|4140.4|4144.1|4141.3|4144.1|4141.3|4143.2|4140.4|5
1605552590000|2020-11-16 18:49:50|4144.2|4141.4|4144.2|4141.4|4145.1|4142.3|4144.1|4141.3|35
1605552600000|2020-11-16 18:50:00|4145.1|4142.3|4144.7|4141.9|4145.1|4142.3|4144.2|4141.4|9
1605552610000|2020-11-16 18:50:10|4144.2|4141.4|4143.2|4140.4|4145.1|4142.3|4143.2|4140.4|43
1605552620000|2020-11-16 18:50:20|4144.1|4141.3|4144.2|4141.4|4144.2|4141.4|4144.1|4141.3|8
1605552630000|2020-11-16 18:50:30|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|30
1605552640000|2020-11-16 18:50:40|4143.1|4140.3|4143.2|4140.4|4143.2|4140.4|4143.1|4140.3|13
1605552650000|2020-11-16 18:50:50|4144.1|4141.3|4144.2|4141.4|4144.2|4141.4|4144.1|4141.3|60
1605552660000|2020-11-16 18:51:00|4145.1|4142.3|4147.1|4144.3|4147.1|4144.3|4145.1|4142.3|18
1605552670000|2020-11-16 18:51:10|4147.2|4144.4|4147.1|4144.3|4147.2|4144.4|4147.1|4144.3|30
1605552680000|2020-11-16 18:51:20|4147.2|4144.4|4147.7|4144.9|4148.1|4145.3|4147.1|4144.3|32
1605552690000|2020-11-16 18:51:30|4147.2|4144.4|4147.7|4144.9|4148.1|4145.3|4147.1|4144.3|51
1605552700000|2020-11-16 18:51:40|4147.2|4144.4|4147.1|4144.3|4148.1|4145.3|4147.1|4144.3|27
1605552710000|2020-11-16 18:51:50|4146.7|4143.9|4146.7|4143.9|4147.1|4144.3|4146.2|4143.4|12
1605552720000|2020-11-16 18:52:00|4146.2|4143.4|4147.1|4144.3|4147.2|4144.4|4146.2|4143.4|21
1605552730000|2020-11-16 18:52:10|4147.2|4144.4|4148.2|4145.4|4148.2|4145.4|4147.1|4144.3|35
1605552740000|2020-11-16 18:52:20|4148.1|4145.3|4147.2|4144.4|4148.1|4145.3|4147.2|4144.4|10
1605552750000|2020-11-16 18:52:30|4147.1|4144.3|4147.2|4144.4|4147.2|4144.4|4147.1|4144.3|19
1605552760000|2020-11-16 18:52:40|4146.2|4143.4|4146.1|4143.3|4146.2|4143.4|4146.1|4143.3|14
1605552770000|2020-11-16 18:52:50|4146.2|4143.4|4148.2|4145.4|4148.2|4145.4|4146.2|4143.4|180
1605552780000|2020-11-16 18:53:00|4149.2|4146.4|4149.1|4146.3|4149.2|4146.4|4149.1|4146.3|62
1605552790000|2020-11-16 18:53:10|||||||||2
1605552800000|2020-11-16 18:53:20|4149.2|4146.4|4149.2|4146.4|4150.1|4147.3|4149.2|4146.4|19
1605552810000|2020-11-16 18:53:30|||||||||8
1605552820000|2020-11-16 18:53:40|4149.1|4146.3|4147.2|4144.4|4149.1|4146.3|4147.2|4144.4|43
1605552830000|2020-11-16 18:53:50|4147.1|4144.3|4147.2|4144.4|4147.2|4144.4|4147.1|4144.3|29
1605552840000|2020-11-16 18:54:00|||||||||8
1605552850000|2020-11-16 18:54:10|4146.2|4143.4|4147.2|4144.4|4147.2|4144.4|4146.2|4143.4|9
1605552860000|2020-11-16 18:54:20|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4147.7|4144.9|50
1605552870000|2020-11-16 18:54:30|4149.2|4146.4|4148.2|4145.4|4149.2|4146.4|4147.7|4144.9|46
1605552880000|2020-11-16 18:54:40|||||||||18
1605552890000|2020-11-16 18:54:50|||||||||6
1605552900000|2020-11-16 18:55:00|4147.7|4144.9|4146.7|4143.9|4147.7|4144.9|4146.7|4143.9|47
1605552910000|2020-11-16 18:55:10|4147.1|4144.3|4147.2|4144.4|4147.2|4144.4|4146.2|4143.4|13
1605552920000|2020-11-16 18:55:20|4147.1|4144.3|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|8
1605552930000|2020-11-16 18:55:30|4145.2|4142.4|4146.7|4143.9|4147.1|4144.3|4145.2|4142.4|43
1605552940000|2020-11-16 18:55:40|4147.1|4144.3|4147.2|4144.4|4147.2|4144.4|4146.2|4143.4|13
1605552950000|2020-11-16 18:55:50|4148.1|4145.3|4148.2|4145.4|4148.2|4145.4|4147.2|4144.4|35
1605552960000|2020-11-16 18:56:00|4148.7|4145.9|4149.2|4146.4|4149.2|4146.4|4148.2|4145.4|46
1605552970000|2020-11-16 18:56:10|||||||||2
1605552980000|2020-11-16 18:56:20|||||||||8
1605552990000|2020-11-16 18:56:30|||||||||12
1605553000000|2020-11-16 18:56:40|4150.2|4147.4|4152.1|4149.3|4152.2|4149.4|4150.2|4147.4|74
1605553010000|2020-11-16 18:56:50|4152.2|4149.4|4152.2|4149.4|4153.7|4150.9|4152.1|4149.3|70
1605553020000|2020-11-16 18:57:00|4152.7|4149.9|4151.7|4148.9|4152.7|4149.9|4151.2|4148.4|45
1605553030000|2020-11-16 18:57:10|4152.1|4149.3|4152.2|4149.4|4152.7|4149.9|4152.1|4149.3|22
1605553040000|2020-11-16 18:57:20|4152.1|4149.3|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|12
1605553050000|2020-11-16 18:57:30|4151.1|4148.3|4151.2|4148.4|4151.2|4148.4|4150.7|4147.9|6
1605553060000|2020-11-16 18:57:40|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|2
1605553070000|2020-11-16 18:57:50|4151.1|4148.3|4150.7|4147.9|4151.1|4148.3|4150.2|4147.4|6
1605553080000|2020-11-16 18:58:00|4150.1|4147.3|4149.2|4146.4|4150.1|4147.3|4149.2|4146.4|21
1605553090000|2020-11-16 18:58:10|4149.7|4146.9|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|26
1605553100000|2020-11-16 18:58:20|4150.1|4147.3|4148.7|4145.9|4150.1|4147.3|4148.7|4145.9|21
1605553110000|2020-11-16 18:58:30|4149.2|4146.4|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|28
1605553120000|2020-11-16 18:58:40|4150.1|4147.3|4149.2|4146.4|4150.2|4147.4|4149.1|4146.3|65
1605553130000|2020-11-16 18:58:50|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|3
1605553140000|2020-11-16 18:59:00|4150.1|4147.3|4150.2|4147.4|4150.2|4147.4|4150.1|4147.3|3
1605553150000|2020-11-16 18:59:10|||||||||6
1605553160000|2020-11-16 18:59:20|4151.1|4148.3|4151.2|4148.4|4152.1|4149.3|4150.7|4147.9|48
1605553170000|2020-11-16 18:59:30|4151.1|4148.3|4150.2|4147.4|4151.1|4148.3|4150.2|4147.4|9
1605553180000|2020-11-16 18:59:40|4150.1|4147.3|4150.1|4147.3|4150.2|4147.4|4149.2|4146.4|22
1605553190000|2020-11-16 18:59:50|4149.2|4146.4|4150.1|4147.3|4150.1|4147.3|4149.2|4146.4|10
1605553200000|2020-11-16 19:00:00|4149.2|4146.4|4148.1|4145.3|4150.1|4147.3|4148.1|4145.3|37
1605553210000|2020-11-16 19:00:10|4148.2|4145.4|4148.7|4145.9|4148.7|4145.9|4147.7|4144.9|20
1605553220000|2020-11-16 19:00:20|4149.1|4146.3|4149.2|4146.4|4150.1|4147.3|4148.2|4145.4|37
1605553230000|2020-11-16 19:00:30|||||||||10
1605553240000|2020-11-16 19:00:40|4149.7|4146.9|4150.2|4147.4|4150.2|4147.4|4149.7|4146.9|29
1605553250000|2020-11-16 19:00:50|4150.1|4147.3|4150.2|4147.4|4150.2|4147.4|4150.1|4147.3|32
1605553260000|2020-11-16 19:01:00|4150.7|4147.9|4150.2|4147.4|4150.7|4147.9|4149.2|4146.4|62
1605553270000|2020-11-16 19:01:10|4151.1|4148.3|4150.7|4147.9|4151.1|4148.3|4150.2|4147.4|23
1605553280000|2020-11-16 19:01:20|4150.2|4147.4|4150.2|4147.4|4150.7|4147.9|4149.2|4146.4|24
1605553290000|2020-11-16 19:01:30|4150.7|4147.9|4150.2|4147.4|4151.1|4148.3|4150.2|4147.4|3
1605553300000|2020-11-16 19:01:40|||||||||11
1605553310000|2020-11-16 19:01:50|4151.1|4148.3|4150.2|4147.4|4151.1|4148.3|4150.1|4147.3|40
1605553320000|2020-11-16 19:02:00|4150.1|4147.3|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|22
1605553330000|2020-11-16 19:02:10|4149.7|4146.9|4148.2|4145.4|4150.1|4147.3|4148.2|4145.4|69
1605553340000|2020-11-16 19:02:20|4148.7|4145.9|4148.2|4145.4|4149.1|4146.3|4148.2|4145.4|0
1605553350000|2020-11-16 19:02:30|4148.7|4145.9|4146.2|4143.4|4149.2|4146.4|4146.1|4143.3|62
1605553360000|2020-11-16 19:02:40|4146.7|4143.9|4147.7|4144.9|4148.1|4145.3|4146.2|4143.4|31
1605553370000|2020-11-16 19:02:50|4148.2|4145.4|4148.2|4145.4|4149.2|4146.4|4148.2|4145.4|66
1605553380000|2020-11-16 19:03:00|4149.1|4146.3|4149.2|4146.4|4150.1|4147.3|4149.1|4146.3|38
1605553390000|2020-11-16 19:03:10|4150.1|4147.3|4150.2|4147.4|4151.2|4148.4|4149.7|4146.9|66
1605553400000|2020-11-16 19:03:20|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4150.7|4147.9|29
1605553410000|2020-11-16 19:03:30|4152.2|4149.4|4153.2|4150.4|4153.2|4150.4|4152.1|4149.3|39
1605553420000|2020-11-16 19:03:40|4153.7|4150.9|4153.2|4150.4|4154.1|4151.3|4153.2|4150.4|8
1605553430000|2020-11-16 19:03:50|4153.1|4150.3|4153.2|4150.4|4153.2|4150.4|4152.1|4149.3|44
1605553440000|2020-11-16 19:04:00|4153.7|4150.9|4154.2|4151.4|4154.2|4151.4|4153.2|4150.4|71
1605553450000|2020-11-16 19:04:10|4154.7|4151.9|4154.1|4151.3|4155.1|4152.3|4154.1|4151.3|35
1605553460000|2020-11-16 19:04:20|4153.7|4150.9|4153.2|4150.4|4154.1|4151.3|4153.1|4150.3|32
1605553470000|2020-11-16 19:04:30|4153.7|4150.9|4153.2|4150.4|4153.7|4150.9|4153.1|4150.3|48
1605553480000|2020-11-16 19:04:40|4153.1|4150.3|4153.2|4150.4|4153.2|4150.4|4153.1|4150.3|9
1605553490000|2020-11-16 19:04:50|||||||||104
1605553500000|2020-11-16 19:05:00|4153.7|4150.9|4153.7|4150.9|4154.7|4151.9|4153.2|4150.4|70
1605553510000|2020-11-16 19:05:10|4153.2|4150.4|4154.1|4151.3|4154.2|4151.4|4153.2|4150.4|72
1605553520000|2020-11-16 19:05:20|4153.7|4150.9|4154.2|4151.4|4154.2|4151.4|4153.2|4150.4|46
1605553530000|2020-11-16 19:05:30|4154.1|4151.3|4154.1|4151.3|4154.2|4151.4|4153.7|4150.9|6
1605553540000|2020-11-16 19:05:40|4153.2|4150.4|4153.2|4150.4|4154.1|4151.3|4153.2|4150.4|16
1605553550000|2020-11-16 19:05:50|4153.7|4150.9|4151.7|4148.9|4153.7|4150.9|4151.2|4148.4|57
1605553560000|2020-11-16 19:06:00|4151.2|4148.4|4152.2|4149.4|4152.3|4149.5|4151.2|4148.4|1512
1605553570000|2020-11-16 19:06:10|4152.3|4149.5|4152.2|4149.4|4152.3|4149.5|4152.2|4149.4|44
1605553580000|2020-11-16 19:06:20|4151.2|4148.4|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|558
1605553590000|2020-11-16 19:06:30|||||||||62
1605553600000|2020-11-16 19:06:40|4150.2|4147.4|4151.3|4148.5|4151.3|4148.5|4150.2|4147.4|48
1605553610000|2020-11-16 19:06:50|4152.2|4149.4|4152.3|4149.5|4152.3|4149.5|4152.2|4149.4|14
1605553620000|2020-11-16 19:07:00|4153.2|4150.4|4154.2|4151.4|4154.3|4151.5|4152.7|4149.9|62
1605553630000|2020-11-16 19:07:10|4153.7|4150.9|4155.2|4152.4|4155.3|4152.5|4153.3|4150.5|72
1605553640000|2020-11-16 19:07:20|4155.3|4152.5|4154.3|4151.5|4155.3|4152.5|4154.2|4151.4|50
1605553650000|2020-11-16 19:07:30|4154.7|4151.9|4157.3|4154.5|4157.3|4154.5|4154.7|4151.9|115
1605553660000|2020-11-16 19:07:40|4155.7|4152.9|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|59
1605553670000|2020-11-16 19:07:50|4155.2|4152.4|4156.3|4153.5|4157.3|4154.5|4155.2|4152.4|575
1605553680000|2020-11-16 19:08:00|4157.3|4154.5|4157.2|4154.4|4157.3|4154.5|4157.2|4154.4|53
1605553690000|2020-11-16 19:08:10|4156.7|4153.9|4157.2|4154.4|4157.2|4154.4|4156.3|4153.5|12
1605553700000|2020-11-16 19:08:20|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.2|4154.4|31
1605553710000|2020-11-16 19:08:30|4157.7|4154.9|4156.3|4153.5|4157.7|4154.9|4156.3|4153.5|110
1605553720000|2020-11-16 19:08:40|4156.7|4153.9|4157.2|4154.4|4157.2|4154.4|4156.2|4153.4|42
1605553730000|2020-11-16 19:08:50|4157.3|4154.5|4157.3|4154.5|4158.3|4155.5|4156.3|4153.5|163
1605553740000|2020-11-16 19:09:00|4157.2|4154.4|4157.2|4154.4|4157.7|4154.9|4156.3|4153.5|40
1605553750000|2020-11-16 19:09:10|4156.7|4153.9|4156.3|4153.5|4157.2|4154.4|4155.7|4152.9|35
1605553760000|2020-11-16 19:09:20|4156.2|4153.4|4156.3|4153.5|4156.3|4153.5|4155.7|4152.9|32
1605553770000|2020-11-16 19:09:30|4156.7|4153.9|4157.7|4154.9|4158.2|4155.4|4156.3|4153.5|97
1605553780000|2020-11-16 19:09:40|4157.3|4154.5|4161.2|4158.4|4161.3|4158.5|4157.3|4154.5|403
1605553790000|2020-11-16 19:09:50|4161.3|4158.5|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|156
1605553800000|2020-11-16 19:10:00|4160.2|4157.4|4159.3|4156.5|4160.2|4157.4|4158.3|4155.5|106
1605553810000|2020-11-16 19:10:10|4159.2|4156.4|4159.3|4156.5|4160.3|4157.5|4158.7|4155.9|115
1605553820000|2020-11-16 19:10:20|4159.2|4156.4|4159.2|4156.4|4159.3|4156.5|4158.3|4155.5|56
1605553830000|2020-11-16 19:10:30|4158.7|4155.9|4159.2|4156.4|4159.3|4156.5|4157.3|4154.5|43
1605553840000|2020-11-16 19:10:40|4159.3|4156.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|6
1605553850000|2020-11-16 19:10:50|4158.7|4155.9|4159.2|4156.4|4159.3|4156.5|4158.7|4155.9|31
1605553860000|2020-11-16 19:11:00|4159.3|4156.5|4158.2|4155.4|4159.3|4156.5|4157.7|4154.9|37
1605553870000|2020-11-16 19:11:10|4157.7|4154.9|4158.3|4155.5|4158.3|4155.5|4157.7|4154.9|9
1605553880000|2020-11-16 19:11:20|4158.7|4155.9|4160.7|4157.9|4161.2|4158.4|4158.7|4155.9|65
1605553890000|2020-11-16 19:11:30|4161.2|4158.4|4161.2|4158.4|4161.3|4158.5|4160.3|4157.5|49
1605553900000|2020-11-16 19:11:40|4160.7|4157.9|4161.3|4158.5|4162.2|4159.4|4160.3|4157.5|65
1605553910000|2020-11-16 19:11:50|4161.7|4158.9|4161.7|4158.9|4161.7|4158.9|4161.2|4158.4|12
1605553920000|2020-11-16 19:12:00|4162.2|4159.4|4162.3|4159.5|4162.3|4159.5|4160.3|4157.5|134
1605553930000|2020-11-16 19:12:10|4162.7|4159.9|4161.3|4158.5|4164.2|4161.4|4161.3|4158.5|56
1605553940000|2020-11-16 19:12:20|4161.7|4158.9|4162.7|4159.9|4162.7|4159.9|4161.3|4158.5|62
1605553950000|2020-11-16 19:12:30|4163.2|4160.4|4165.3|4162.5|4165.3|4162.5|4163.2|4160.4|107
1605553960000|2020-11-16 19:12:40|4166.2|4163.4|4167.2|4164.4|4167.2|4164.4|4166.2|4163.4|96
1605553970000|2020-11-16 19:12:50|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4166.2|4163.4|29
1605553980000|2020-11-16 19:13:00|4167.2|4164.4|4167.2|4164.4|4167.3|4164.5|4166.2|4163.4|96
1605553990000|2020-11-16 19:13:10|4167.3|4164.5|4166.2|4163.4|4167.7|4164.9|4166.2|4163.4|48
1605554000000|2020-11-16 19:13:20|4166.3|4163.5|4165.7|4162.9|4166.3|4163.5|4165.2|4162.4|28
1605554010000|2020-11-16 19:13:30|4165.3|4162.5|4164.3|4161.5|4165.3|4162.5|4163.7|4160.9|41
1605554020000|2020-11-16 19:13:40|||||||||15
1605554030000|2020-11-16 19:13:50|4164.7|4161.9|4164.3|4161.5|4165.2|4162.4|4163.7|4160.9|587
1605554040000|2020-11-16 19:14:00|4164.7|4161.9|4163.3|4160.5|4165.2|4162.4|4163.3|4160.5|45
1605554050000|2020-11-16 19:14:10|4163.2|4160.4|4163.3|4160.5|4163.3|4160.5|4163.2|4160.4|39
1605554060000|2020-11-16 19:14:20|4162.7|4159.9|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|506
1605554070000|2020-11-16 19:14:30|4162.2|4159.4|4163.7|4160.9|4163.7|4160.9|4162.2|4159.4|8
1605554080000|2020-11-16 19:14:40|4164.2|4161.4|4162.3|4159.5|4164.3|4161.5|4161.8|4159|171
1605554090000|2020-11-16 19:14:50|4162.2|4159.4|4162.2|4159.4|4162.7|4159.9|4161.7|4158.9|81
1605554100000|2020-11-16 19:15:00|4162.3|4159.5|4160.3|4157.5|4162.3|4159.5|4159.2|4156.4|107
1605554110000|2020-11-16 19:15:10|4160.7|4157.9|4159.2|4156.4|4160.7|4157.9|4159.2|4156.4|82
1605554120000|2020-11-16 19:15:20|4158.3|4155.5|4156.7|4153.9|4159.7|4156.9|4156.3|4153.5|188
1605554130000|2020-11-16 19:15:30|4156.3|4153.5|4157.3|4154.5|4158.2|4155.4|4156.3|4153.5|87
1605554140000|2020-11-16 19:15:40|4157.7|4154.9|4158.7|4155.9|4159.2|4156.4|4157.7|4154.9|53
1605554150000|2020-11-16 19:15:50|4158.2|4155.4|4157.3|4154.5|4158.2|4155.4|4157.2|4154.4|51
1605554160000|2020-11-16 19:16:00|4157.2|4154.4|4157.2|4154.4|4157.3|4154.5|4157.2|4154.4|36
1605554170000|2020-11-16 19:16:10|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.2|4152.4|40
1605554180000|2020-11-16 19:16:20|4155.2|4152.4|4155.2|4152.4|4155.7|4152.9|4154.2|4151.4|71
1605554190000|2020-11-16 19:16:30|4154.7|4151.9|4152.2|4149.4|4155.2|4152.4|4152.2|4149.4|80
1605554200000|2020-11-16 19:16:40|4152.3|4149.5|4152.2|4149.4|4153.2|4150.4|4151.7|4148.9|136
1605554210000|2020-11-16 19:16:50|4151.3|4148.5|4152.7|4149.9|4152.7|4149.9|4151.3|4148.5|191
1605554220000|2020-11-16 19:17:00|4152.3|4149.5|4152.3|4149.5|4152.7|4149.9|4152.2|4149.4|320
1605554230000|2020-11-16 19:17:10|4152.7|4149.9|4154.7|4151.9|4155.3|4152.5|4152.7|4149.9|92
1605554240000|2020-11-16 19:17:20|4155.2|4152.4|4155.2|4152.4|4155.3|4152.5|4154.7|4151.9|63
1605554250000|2020-11-16 19:17:30|4155.3|4152.5|4153.3|4150.5|4155.3|4152.5|4153.3|4150.5|40
1605554260000|2020-11-16 19:17:40|4153.2|4150.4|4153.3|4150.5|4154.2|4151.4|4152.7|4149.9|51
1605554270000|2020-11-16 19:17:50|4154.2|4151.4|4154.3|4151.5|4154.3|4151.5|4154.2|4151.4|75
1605554280000|2020-11-16 19:18:00|4155.2|4152.4|4152.3|4149.5|4155.2|4152.4|4152.3|4149.5|65
1605554290000|2020-11-16 19:18:10|4152.2|4149.4|4153.2|4150.4|4153.3|4150.5|4152.2|4149.4|60
1605554300000|2020-11-16 19:18:20|4152.7|4149.9|4151.2|4148.4|4152.7|4149.9|4151.2|4148.4|224
1605554310000|2020-11-16 19:18:30|4152.2|4149.4|4152.2|4149.4|4152.7|4149.9|4152.2|4149.4|45
1605554320000|2020-11-16 19:18:40|4152.3|4149.5|4151.2|4148.4|4152.3|4149.5|4150.3|4147.5|31
1605554330000|2020-11-16 19:18:50|4150.7|4147.9|4150.3|4147.5|4150.7|4147.9|4150.2|4147.4|48
1605554340000|2020-11-16 19:19:00|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4149.3|4146.5|55
1605554350000|2020-11-16 19:19:10|4150.7|4147.9|4152.2|4149.4|4152.2|4149.4|4150.7|4147.9|53
1605554360000|2020-11-16 19:19:20|4151.7|4148.9|4152.2|4149.4|4152.7|4149.9|4151.2|4148.4|80
1605554370000|2020-11-16 19:19:30|4151.2|4148.4|4152.2|4149.4|4152.2|4149.4|4150.3|4147.5|176
1605554380000|2020-11-16 19:19:40|4151.2|4148.4|4152.2|4149.4|4152.2|4149.4|4151.2|4148.4|32
1605554390000|2020-11-16 19:19:50|4151.7|4148.9|4152.2|4149.4|4152.7|4149.9|4151.7|4148.9|23
1605554400000|2020-11-16 19:20:00|4152.3|4149.5|4151.2|4148.4|4152.7|4149.9|4151.2|4148.4|43
1605554410000|2020-11-16 19:20:10|4150.3|4147.5|4152.2|4149.4|4152.2|4149.4|4150.2|4147.4|50
1605554420000|2020-11-16 19:20:20|4152.3|4149.5|4153.3|4150.5|4154.2|4151.4|4152.3|4149.5|105
1605554430000|2020-11-16 19:20:30|4153.7|4150.9|4153.7|4150.9|4154.7|4151.9|4153.2|4150.4|87
1605554440000|2020-11-16 19:20:40|4153.3|4150.5|4154.3|4151.5|4155.3|4152.5|4153.2|4150.4|275
1605554450000|2020-11-16 19:20:50|4155.2|4152.4|4153.3|4150.5|4155.2|4152.4|4153.3|4150.5|35
1605554460000|2020-11-16 19:21:00|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|4151.2|4148.4|110
1605554470000|2020-11-16 19:21:10|4152.7|4149.9|4152.3|4149.5|4153.2|4150.4|4151.7|4148.9|60
1605554480000|2020-11-16 19:21:20|4152.2|4149.4|4155.2|4152.4|4155.3|4152.5|4152.2|4149.4|130
1605554490000|2020-11-16 19:21:30|4155.3|4152.5|4156.2|4153.4|4157.2|4154.4|4155.3|4152.5|157
1605554500000|2020-11-16 19:21:40|4156.3|4153.5|4155.7|4152.9|4156.3|4153.5|4154.7|4151.9|47
1605554510000|2020-11-16 19:21:50|4156.2|4153.4|4157.3|4154.5|4157.3|4154.5|4155.7|4152.9|99
1605554520000|2020-11-16 19:22:00|4157.2|4154.4|4156.2|4153.4|4157.3|4154.5|4155.3|4152.5|152
1605554530000|2020-11-16 19:22:10|4156.3|4153.5|4156.7|4153.9|4157.2|4154.4|4155.7|4152.9|95
1605554540000|2020-11-16 19:22:20|4157.2|4154.4|4156.7|4153.9|4157.3|4154.5|4156.3|4153.5|114
1605554550000|2020-11-16 19:22:30|4156.3|4153.5|4156.7|4153.9|4156.7|4153.9|4155.3|4152.5|36
1605554560000|2020-11-16 19:22:40|4156.3|4153.5|4156.7|4153.9|4157.3|4154.5|4156.3|4153.5|42
1605554570000|2020-11-16 19:22:50|4157.2|4154.4|4159.2|4156.4|4159.2|4156.4|4156.7|4153.9|52
1605554580000|2020-11-16 19:23:00|4159.3|4156.5|4160.2|4157.4|4160.3|4157.5|4159.2|4156.4|107
1605554590000|2020-11-16 19:23:10|4159.3|4156.5|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|52
1605554600000|2020-11-16 19:23:20|4159.7|4156.9|4159.7|4156.9|4160.2|4157.4|4159.3|4156.5|61
1605554610000|2020-11-16 19:23:30|4158.7|4155.9|4158.7|4155.9|4159.2|4156.4|4156.7|4153.9|138
1605554620000|2020-11-16 19:23:40|4158.3|4155.5|4158.3|4155.5|4159.3|4156.5|4158.2|4155.4|64
1605554630000|2020-11-16 19:23:50|4157.3|4154.5|4156.7|4153.9|4157.3|4154.5|4156.3|4153.5|61
1605554640000|2020-11-16 19:24:00|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4154.7|4151.9|99
1605554650000|2020-11-16 19:24:10|4156.7|4153.9|4159.3|4156.5|4159.3|4156.5|4156.7|4153.9|66
1605554660000|2020-11-16 19:24:20|4158.7|4155.9|4161.2|4158.4|4161.2|4158.4|4158.3|4155.5|68
1605554670000|2020-11-16 19:24:30|4160.7|4157.9|4161.3|4158.5|4161.3|4158.5|4160.7|4157.9|76
1605554680000|2020-11-16 19:24:40|4161.7|4158.9|4162.3|4159.5|4162.7|4159.9|4161.3|4158.5|69
1605554690000|2020-11-16 19:24:50|4163.3|4160.5|4164.7|4161.9|4165.2|4162.4|4163.3|4160.5|75
1605554700000|2020-11-16 19:25:00|4164.3|4161.5|4163.3|4160.5|4165.2|4162.4|4163.2|4160.4|301
1605554710000|2020-11-16 19:25:10|4163.2|4160.4|4161.3|4158.5|4163.2|4160.4|4161.3|4158.5|106
1605554720000|2020-11-16 19:25:20|4161.7|4158.9|4162.2|4159.4|4162.8|4160|4161.3|4158.5|442
1605554730000|2020-11-16 19:25:30|4161.7|4158.9|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|98
1605554740000|2020-11-16 19:25:40|4161.7|4158.9|4162.3|4159.5|4162.3|4159.5|4161.7|4158.9|71
1605554750000|2020-11-16 19:25:50|4163.3|4160.5|4168.3|4165.5|4168.7|4165.9|4162.3|4159.5|219
1605554760000|2020-11-16 19:26:00|4169.2|4166.4|4170.2|4167.4|4171.2|4168.4|4168.7|4165.9|249
1605554770000|2020-11-16 19:26:10|4170.3|4167.5|4170.7|4167.9|4172.3|4169.5|4170.3|4167.5|800
1605554780000|2020-11-16 19:26:20|4170.3|4167.5|4164.7|4161.9|4170.3|4167.5|4164.3|4161.5|844
1605554790000|2020-11-16 19:26:30|4165.2|4162.4|4163.3|4160.5|4165.3|4162.5|4162.3|4159.5|171
1605554800000|2020-11-16 19:26:40|4161.8|4159|4165.3|4162.5|4165.3|4162.5|4161.3|4158.5|209
1605554810000|2020-11-16 19:26:50|4166.3|4163.5|4163.3|4160.5|4166.7|4163.9|4162.3|4159.5|123
1605554820000|2020-11-16 19:27:00|4163.2|4160.4|4157.3|4154.5|4163.2|4160.4|4156.3|4153.5|484
1605554830000|2020-11-16 19:27:10|4157.2|4154.4|4156.3|4153.5|4158.7|4155.9|4155.7|4152.9|374
1605554840000|2020-11-16 19:27:20|4156.7|4153.9|4157.3|4154.5|4157.3|4154.5|4155.7|4152.9|249
1605554850000|2020-11-16 19:27:30|4157.2|4154.4|4155.7|4152.9|4157.3|4154.5|4155.2|4152.4|264
1605554860000|2020-11-16 19:27:40|4156.2|4153.4|4154.7|4151.9|4156.2|4153.4|4154.3|4151.5|505
1605554870000|2020-11-16 19:27:50|4155.3|4152.5|4157.8|4155|4157.8|4155|4154.7|4151.9|1179
1605554880000|2020-11-16 19:28:00|4157.9|4155.1|4159.3|4156.5|4161.3|4158.5|4157.3|4154.5|513
1605554890000|2020-11-16 19:28:10|4159.4|4156.6|4158.4|4155.6|4160.3|4157.5|4156.3|4153.5|270
1605554900000|2020-11-16 19:28:20|4159.3|4156.5|4156.3|4153.5|4159.3|4156.5|4155.3|4152.5|323
1605554910000|2020-11-16 19:28:30|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4155.3|4152.5|203
1605554920000|2020-11-16 19:28:40|4155.8|4153|4157.3|4154.5|4157.3|4154.5|4155.8|4153|152
1605554930000|2020-11-16 19:28:50|4157.4|4154.6|4155.4|4152.6|4158.3|4155.5|4155.3|4152.5|248
1605554940000|2020-11-16 19:29:00|4155.3|4152.5|4157.3|4154.5|4157.3|4154.5|4154.3|4151.5|941
1605554950000|2020-11-16 19:29:10|4156.4|4153.6|4157.3|4154.5|4157.8|4155|4155.3|4152.5|758
1605554960000|2020-11-16 19:29:20|4157.4|4154.6|4157.3|4154.5|4158.3|4155.5|4155.3|4152.5|380
1605554970000|2020-11-16 19:29:30|4156.8|4154|4156.3|4153.5|4157.4|4154.6|4156.3|4153.5|483
1605554980000|2020-11-16 19:29:40|4156.2|4153.4|4158.3|4155.5|4158.3|4155.5|4156.2|4153.4|333
1605554990000|2020-11-16 19:29:50|4157.4|4154.6|4156.3|4153.5|4157.8|4155|4156.2|4153.4|567
1605555000000|2020-11-16 19:30:00|4156.2|4153.4|4152.2|4149.4|4156.2|4153.4|4150.3|4147.5|413
1605555010000|2020-11-16 19:30:10|4151.7|4148.9|4153.2|4150.4|4153.2|4150.4|4151.7|4148.9|144
1605555020000|2020-11-16 19:30:20|4152.7|4149.9|4153.2|4150.4|4153.3|4150.5|4152.2|4149.4|97
1605555030000|2020-11-16 19:30:30|4152.7|4149.9|4150.7|4147.9|4152.7|4149.9|4150.3|4147.5|150
1605555040000|2020-11-16 19:30:40|4150.2|4147.4|4151.2|4148.4|4152.2|4149.4|4150.2|4147.4|134
1605555050000|2020-11-16 19:30:50|4150.3|4147.5|4148.7|4145.9|4150.3|4147.5|4148.7|4145.9|65
1605555060000|2020-11-16 19:31:00|4149.2|4146.4|4148.7|4145.9|4149.7|4146.9|4148.3|4145.5|49
1605555070000|2020-11-16 19:31:10|4148.3|4145.5|4152.2|4149.4|4152.2|4149.4|4148.3|4145.5|328
1605555080000|2020-11-16 19:31:20|4151.7|4148.9|4151.2|4148.4|4151.7|4148.9|4150.3|4147.5|195
1605555090000|2020-11-16 19:31:30|4150.2|4147.4|4152.2|4149.4|4152.2|4149.4|4150.2|4147.4|69
1605555100000|2020-11-16 19:31:40|4152.3|4149.5|4153.2|4150.4|4153.2|4150.4|4152.3|4149.5|38
1605555110000|2020-11-16 19:31:50|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|19
1605555120000|2020-11-16 19:32:00|4152.8|4150|4152.3|4149.5|4154.2|4151.4|4152.2|4149.4|154
1605555130000|2020-11-16 19:32:10|4152.2|4149.4|4152.3|4149.5|4152.3|4149.5|4151.2|4148.4|40
1605555140000|2020-11-16 19:32:20|4152.8|4150|4152.2|4149.4|4153.2|4150.4|4152.2|4149.4|34
1605555150000|2020-11-16 19:32:30|4151.3|4148.5|4151.8|4149|4152.2|4149.4|4150.8|4148|48
1605555160000|2020-11-16 19:32:40|4151.3|4148.5|4152.2|4149.4|4152.2|4149.4|4151.2|4148.4|50
1605555170000|2020-11-16 19:32:50|4151.3|4148.5|4150.8|4148|4151.3|4148.5|4150.8|4148|33
1605555180000|2020-11-16 19:33:00|4151.2|4148.4|4151.2|4148.4|4151.3|4148.5|4150.2|4147.4|32
1605555190000|2020-11-16 19:33:10|4152.1|4149.3|4151.2|4148.4|4152.2|4149.4|4150.3|4147.5|13
1605555200000|2020-11-16 19:33:20|4151.3|4148.5|4151.2|4148.4|4151.3|4148.5|4151.2|4148.4|12
1605555210000|2020-11-16 19:33:30|4151.3|4148.5|4151.2|4148.4|4151.3|4148.5|4151.2|4148.4|6
1605555230000|2020-11-16 19:33:50|4151.8|4149|4152.2|4149.4|4152.2|4149.4|4151.3|4148.5|8
1605555240000|2020-11-16 19:34:00|4151.8|4149|4152.2|4149.4|4153.2|4150.4|4151.3|4148.5|12
1605555250000|2020-11-16 19:34:10|4151.8|4149|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|7
1605555270000|2020-11-16 19:34:30|||||||||13
1605555280000|2020-11-16 19:34:40|4151.8|4149|4152.2|4149.4|4152.2|4149.4|4151.8|4149|19
1605555290000|2020-11-16 19:34:50|4152.3|4149.5|4152.2|4149.4|4152.3|4149.5|4152.2|4149.4|9
1605555300000|2020-11-16 19:35:00|4151.8|4149|4151.8|4149|4151.8|4149|4151.2|4148.4|23
1605555310000|2020-11-16 19:35:10|4151.3|4148.5|4151.8|4149|4152.2|4149.4|4151.3|4148.5|8
1605555320000|2020-11-16 19:35:20|4152.2|4149.4|4152.2|4149.4|4152.7|4149.9|4151.8|4149|23
1605555340000|2020-11-16 19:35:40|4152.3|4149.5|4152.2|4149.4|4152.3|4149.5|4152.2|4149.4|5
1605555350000|2020-11-16 19:35:50|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|16
1605555360000|2020-11-16 19:36:00|4152.2|4149.4|4153.2|4150.4|4153.2|4150.4|4152.2|4149.4|84
1605555370000|2020-11-16 19:36:10|||||||||42
1605555380000|2020-11-16 19:36:20|||||||||13
1605555390000|2020-11-16 19:36:30|4154.3|4151.5|4154.2|4151.4|4154.7|4151.9|4154.2|4151.4|40
1605555400000|2020-11-16 19:36:40|4154.3|4151.5|4156.2|4153.4|4156.2|4153.4|4154.2|4151.4|50
1605555410000|2020-11-16 19:36:50|4155.2|4152.4|4155.2|4152.4|4155.7|4152.9|4155.2|4152.4|32
1605555420000|2020-11-16 19:37:00|4155.7|4152.9|4156.2|4153.4|4156.2|4153.4|4155.3|4152.5|14
1605555430000|2020-11-16 19:37:10|4156.3|4153.5|4157.2|4154.4|4157.2|4154.4|4156.3|4153.5|41
1605555440000|2020-11-16 19:37:20|4156.2|4153.4|4156.2|4153.4|4156.2|4153.4|4156.2|4153.4|8
1605555450000|2020-11-16 19:37:30|4155.2|4152.4|4155.2|4152.4|4155.2|4152.4|4155.2|4152.4|10
1605555460000|2020-11-16 19:37:40|4154.2|4151.4|4155.2|4152.4|4155.2|4152.4|4154.2|4151.4|28
1605555470000|2020-11-16 19:37:50|4155.3|4152.5|4156.2|4153.4|4156.3|4153.5|4155.3|4152.5|23
1605555480000|2020-11-16 19:38:00|4156.3|4153.5|4155.2|4152.4|4156.8|4154|4155.2|4152.4|31
1605555490000|2020-11-16 19:38:10|4154.8|4152|4155.2|4152.4|4155.2|4152.4|4154.2|4151.4|16
1605555500000|2020-11-16 19:38:20|4154.8|4152|4155.2|4152.4|4155.2|4152.4|4154.3|4151.5|38
1605555510000|2020-11-16 19:38:30|4154.8|4152|4154.7|4151.9|4155.2|4152.4|4153.3|4150.5|37
1605555520000|2020-11-16 19:38:40|4154.3|4151.5|4155.2|4152.4|4155.2|4152.4|4154.2|4151.4|1
1605555530000|2020-11-16 19:38:50|4154.8|4152|4155.2|4152.4|4155.2|4152.4|4154.7|4151.9|8
1605555550000|2020-11-16 19:39:10|4156.2|4153.4|4155.2|4152.4|4156.2|4153.4|4155.2|4152.4|84
1605555560000|2020-11-16 19:39:20|4154.8|4152|4156.2|4153.4|4156.2|4153.4|4154.3|4151.5|32
1605555570000|2020-11-16 19:39:30|4155.8|4153|4155.2|4152.4|4156.2|4153.4|4155.2|4152.4|37
1605555580000|2020-11-16 19:39:40|4155.7|4152.9|4155.2|4152.4|4155.8|4153|4155.2|4152.4|18
1605555590000|2020-11-16 19:39:50|4155.3|4152.5|4156.2|4153.4|4157.2|4154.4|4155.3|4152.5|20
1605555620000|2020-11-16 19:40:20|||||||||1
1605555630000|2020-11-16 19:40:30|||||||||3
1605555650000|2020-11-16 19:40:50|4155.2|4152.4|4156.2|4153.4|4156.2|4153.4|4155.2|4152.4|30
1605555660000|2020-11-16 19:41:00|||||||||20
1605555670000|2020-11-16 19:41:10|||||||||4
1605555680000|2020-11-16 19:41:20|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4156.8|4154|9
1605555690000|2020-11-16 19:41:30|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.3|4154.5|57
1605555700000|2020-11-16 19:41:40|4157.8|4155|4158.2|4155.4|4158.2|4155.4|4157.8|4155|0
1605555710000|2020-11-16 19:41:50|||||||||1
1605555720000|2020-11-16 19:42:00|4157.8|4155|4158.2|4155.4|4158.2|4155.4|4157.8|4155|3
1605555730000|2020-11-16 19:42:10|4157.8|4155|4158.2|4155.4|4158.2|4155.4|4157.3|4154.5|3
1605555740000|2020-11-16 19:42:20|4157.8|4155|4158.2|4155.4|4158.2|4155.4|4157.3|4154.5|6
1605555750000|2020-11-16 19:42:30|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.8|4155|13
1605555760000|2020-11-16 19:42:40|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.3|4155.5|6
1605555770000|2020-11-16 19:42:50|4158.3|4155.5|4158.2|4155.4|4158.8|4156|4158.2|4155.4|33
1605555780000|2020-11-16 19:43:00|||||||||7
1605555790000|2020-11-16 19:43:10|4157.3|4154.5|4157.8|4155|4158.2|4155.4|4157.2|4154.4|17
1605555800000|2020-11-16 19:43:20|4157.3|4154.5|4157.2|4154.4|4157.8|4155|4157.2|4154.4|14
1605555810000|2020-11-16 19:43:30|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|0
1605555820000|2020-11-16 19:43:40|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|0
1605555840000|2020-11-16 19:44:00|4157.3|4154.5|4158.2|4155.4|4158.2|4155.4|4157.3|4154.5|4
1605555850000|2020-11-16 19:44:10|||||||||5
1605555860000|2020-11-16 19:44:20|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|22
1605555870000|2020-11-16 19:44:30|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|10
1605555880000|2020-11-16 19:44:40|4158.2|4155.4|4158.3|4155.5|4158.3|4155.5|4158.2|4155.4|0
1605555890000|2020-11-16 19:44:50|4158.8|4156|4158.3|4155.5|4158.8|4156|4158.3|4155.5|7
1605555900000|2020-11-16 19:45:00|4158.8|4156|4159.2|4156.4|4159.2|4156.4|4158.3|4155.5|18
1605555910000|2020-11-16 19:45:10|4158.3|4155.5|4159.2|4156.4|4159.2|4156.4|4158.3|4155.5|23
1605555930000|2020-11-16 19:45:30|4159.3|4156.5|4159.2|4156.4|4159.3|4156.5|4159.2|4156.4|9
1605555950000|2020-11-16 19:45:50|4159.3|4156.5|4159.2|4156.4|4159.3|4156.5|4159.2|4156.4|10
1605555960000|2020-11-16 19:46:00|4158.2|4155.4|4158.8|4156|4158.8|4156|4158.2|4155.4|27
1605555970000|2020-11-16 19:46:10|4158.3|4155.5|4158.8|4156|4158.8|4156|4158.3|4155.5|0
1605555980000|2020-11-16 19:46:20|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.8|4156|1
1605555990000|2020-11-16 19:46:30|4159.3|4156.5|4160.2|4157.4|4160.3|4157.5|4159.3|4156.5|7
1605556000000|2020-11-16 19:46:40|4159.8|4157|4160.2|4157.4|4160.2|4157.4|4159.3|4156.5|34
1605556010000|2020-11-16 19:46:50|||||||||4
1605556020000|2020-11-16 19:47:00|4160.3|4157.5|4161.2|4158.4|4161.3|4158.5|4160.3|4157.5|21
1605556030000|2020-11-16 19:47:10|||||||||1
1605556040000|2020-11-16 19:47:20|4160.3|4157.5|4161.2|4158.4|4161.2|4158.4|4160.3|4157.5|10
1605556050000|2020-11-16 19:47:30|4160.8|4158|4160.8|4158|4160.8|4158|4160.8|4158|10
1605556060000|2020-11-16 19:47:40|4160.3|4157.5|4160.2|4157.4|4160.8|4158|4160.2|4157.4|3
1605556080000|2020-11-16 19:48:00|4159.8|4157|4159.2|4156.4|4159.8|4157|4159.2|4156.4|20
1605556090000|2020-11-16 19:48:10|4160.2|4157.4|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|836
1605556100000|2020-11-16 19:48:20|||||||||7
1605556110000|2020-11-16 19:48:30|4159.8|4157|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|7
1605556120000|2020-11-16 19:48:40|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|0
1605556130000|2020-11-16 19:48:50|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|1
1605556140000|2020-11-16 19:49:00|4158.4|4155.6|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|33
1605556150000|2020-11-16 19:49:10|4158.8|4156|4158.3|4155.5|4158.8|4156|4158.3|4155.5|5
1605556160000|2020-11-16 19:49:20|4158.4|4155.6|4159.3|4156.5|4159.8|4157|4158.4|4155.6|15
1605556170000|2020-11-16 19:49:30|||||||||24
1605556180000|2020-11-16 19:49:40|4159.2|4156.4|4159.3|4156.5|4159.3|4156.5|4158.4|4155.6|9
1605556190000|2020-11-16 19:49:50|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|8
1605556210000|2020-11-16 19:50:10|||||||||57
1605556220000|2020-11-16 19:50:20|4159.8|4157|4160.3|4157.5|4161.2|4158.4|4159.3|4156.5|41
1605556230000|2020-11-16 19:50:30|4161.3|4158.5|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|36
1605556240000|2020-11-16 19:50:40|4160.8|4158|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|15
1605556250000|2020-11-16 19:50:50|||||||||124
1605556260000|2020-11-16 19:51:00|||||||||3
1605556270000|2020-11-16 19:51:10|4160.4|4157.6|4160.3|4157.5|4160.4|4157.6|4160.3|4157.5|33
1605556280000|2020-11-16 19:51:20|||||||||3
1605556290000|2020-11-16 19:51:30|4160.4|4157.6|4160.3|4157.5|4160.4|4157.6|4160.3|4157.5|39
1605556300000|2020-11-16 19:51:40|4160.8|4158|4160.8|4158|4161.3|4158.5|4160.3|4157.5|0
1605556310000|2020-11-16 19:51:50|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4160.4|4157.6|0
1605556320000|2020-11-16 19:52:00|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.4|4157.6|0
1605556330000|2020-11-16 19:52:10|4160.8|4158|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|4
1605556340000|2020-11-16 19:52:20|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|4
1605556350000|2020-11-16 19:52:30|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.8|4158|0
1605556360000|2020-11-16 19:52:40|||||||||1
1605556380000|2020-11-16 19:53:00|4160.4|4157.6|4161.3|4158.5|4161.3|4158.5|4160.4|4157.6|8
1605556390000|2020-11-16 19:53:10|||||||||10
1605556400000|2020-11-16 19:53:20|||||||||7
1605556410000|2020-11-16 19:53:30|||||||||5
1605556430000|2020-11-16 19:53:50|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.8|4158|10
1605556440000|2020-11-16 19:54:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|5
1605556450000|2020-11-16 19:54:10|||||||||2
1605556460000|2020-11-16 19:54:20|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|13
1605556470000|2020-11-16 19:54:30|4162.2|4159.4|4161.3|4158.5|4162.2|4159.4|4161.3|4158.5|15
1605556480000|2020-11-16 19:54:40|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|30
1605556490000|2020-11-16 19:54:50|||||||||3
1605556500000|2020-11-16 19:55:00|||||||||1
1605556510000|2020-11-16 19:55:10|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|13
1605556520000|2020-11-16 19:55:20|||||||||1
1605556530000|2020-11-16 19:55:30|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|37
1605556540000|2020-11-16 19:55:40|||||||||1
1605556550000|2020-11-16 19:55:50|4163.4|4160.6|4164.3|4161.5|4164.8|4162|4163.4|4160.6|7
1605556560000|2020-11-16 19:56:00|||||||||3
1605556570000|2020-11-16 19:56:10|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|3
1605556580000|2020-11-16 19:56:20|||||||||1
1605556590000|2020-11-16 19:56:30|||||||||7
1605556600000|2020-11-16 19:56:40|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|8
1605556610000|2020-11-16 19:56:50|4162.4|4159.6|4162.3|4159.5|4163.2|4160.4|4161.4|4158.6|38
1605556620000|2020-11-16 19:57:00|4161.8|4159|4163.3|4160.5|4163.3|4160.5|4161.4|4158.6|26
1605556650000|2020-11-16 19:57:30|4162.8|4160|4163.3|4160.5|4163.3|4160.5|4162.8|4160|12
1605556680000|2020-11-16 19:58:00|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|7
1605556690000|2020-11-16 19:58:10|4163.8|4161|4163.3|4160.5|4163.8|4161|4163.3|4160.5|33
1605556700000|2020-11-16 19:58:20|||||||||2
1605556710000|2020-11-16 19:58:30|4164.3|4161.5|4164.3|4161.5|4165.2|4162.4|4164.3|4161.5|29
1605556730000|2020-11-16 19:58:50|4165.8|4163|4166.3|4163.5|4166.3|4163.5|4165.8|4163|90
1605556740000|2020-11-16 19:59:00|4165.3|4162.5|4165.3|4162.5|4166.3|4163.5|4165.3|4162.5|37
1605556750000|2020-11-16 19:59:10|4165.4|4162.6|4166.3|4163.5|4166.3|4163.5|4165.4|4162.6|12
1605556760000|2020-11-16 19:59:20|4166.4|4163.6|4166.3|4163.5|4166.4|4163.6|4165.8|4163|77
1605556770000|2020-11-16 19:59:30|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|19
1605556800000|2020-11-16 20:00:00|4166.2|4163.4|4165.3|4162.5|4166.3|4163.5|4165.3|4162.5|70
1605556810000|2020-11-16 20:00:10|4165.4|4162.6|4165.3|4162.5|4166.3|4163.5|4165.3|4162.5|10
1605556830000|2020-11-16 20:00:30|4164.8|4162|4165.3|4162.5|4165.3|4162.5|4164.8|4162|5
1605556840000|2020-11-16 20:00:40|4164.8|4162|4166.3|4163.5|4166.3|4163.5|4164.8|4162|50
1605556850000|2020-11-16 20:00:50|4165.4|4162.6|4165.3|4162.5|4165.4|4162.6|4165.3|4162.5|15
1605556860000|2020-11-16 20:01:00|4164.4|4161.6|4164.8|4162|4164.8|4162|4164.3|4161.5|25
1605556870000|2020-11-16 20:01:10|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4164.3|4161.5|4
1605556880000|2020-11-16 20:01:20|4164.8|4162|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|7
1605556890000|2020-11-16 20:01:30|4164.4|4161.6|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|51
1605556900000|2020-11-16 20:01:40|4164.8|4162|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|5
1605556920000|2020-11-16 20:02:00|4164.4|4161.6|4164.3|4161.5|4164.8|4162|4164.3|4161.5|8
1605556930000|2020-11-16 20:02:10|4163.4|4160.6|4162.3|4159.5|4164.3|4161.5|4162.3|4159.5|29
1605556940000|2020-11-16 20:02:20|4161.4|4158.6|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|39
1605556950000|2020-11-16 20:02:30|4161.4|4158.6|4161.3|4158.5|4161.4|4158.6|4161.3|4158.5|15
1605556960000|2020-11-16 20:02:40|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|10
1605556970000|2020-11-16 20:02:50|4161.4|4158.6|4160.3|4157.5|4161.8|4159|4160.3|4157.5|28
1605556980000|2020-11-16 20:03:00|4160.4|4157.6|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|45
1605556990000|2020-11-16 20:03:10|4160.8|4158|4160.3|4157.5|4160.8|4158|4160.3|4157.5|18
1605557000000|2020-11-16 20:03:20|4160.4|4157.6|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|25
1605557010000|2020-11-16 20:03:30|||||||||9
1605557020000|2020-11-16 20:03:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|11
1605557030000|2020-11-16 20:03:50|4160.8|4158|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|9
1605557040000|2020-11-16 20:04:00|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.4|4157.6|9
1605557050000|2020-11-16 20:04:10|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|23
1605557060000|2020-11-16 20:04:20|4162.4|4159.6|4162.8|4160|4163.3|4160.5|4162.4|4159.6|6
1605557070000|2020-11-16 20:04:30|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|2
1605557080000|2020-11-16 20:04:40|4162.4|4159.6|4162.3|4159.5|4162.8|4160|4162.3|4159.5|12
1605557100000|2020-11-16 20:05:00|4162.8|4160|4162.8|4160|4163.3|4160.5|4162.8|4160|19
1605557110000|2020-11-16 20:05:10|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4161.8|4159|22
1605557120000|2020-11-16 20:05:20|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|22
1605557150000|2020-11-16 20:05:50|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|9
1605557160000|2020-11-16 20:06:00|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.8|4159|0
1605557170000|2020-11-16 20:06:10|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4160.4|4157.6|9
1605557180000|2020-11-16 20:06:20|4161.2|4158.4|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|10
1605557190000|2020-11-16 20:06:30|||||||||1
1605557210000|2020-11-16 20:06:50|||||||||1
1605557220000|2020-11-16 20:07:00|4159.3|4156.5|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|38
1605557230000|2020-11-16 20:07:10|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4157.3|4154.5|142
1605557240000|2020-11-16 20:07:20|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.8|4155|16
1605557250000|2020-11-16 20:07:30|4158.2|4155.4|4158.3|4155.5|4158.3|4155.5|4158.2|4155.4|40
1605557260000|2020-11-16 20:07:40|4158.8|4156|4158.3|4155.5|4159.2|4156.4|4158.3|4155.5|3
1605557270000|2020-11-16 20:07:50|||||||||12
1605557280000|2020-11-16 20:08:00|||||||||1
1605557300000|2020-11-16 20:08:20|4159.3|4156.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|11
1605557310000|2020-11-16 20:08:30|4158.8|4156|4159.2|4156.4|4159.2|4156.4|4158.3|4155.5|2
1605557320000|2020-11-16 20:08:40|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|8
1605557340000|2020-11-16 20:09:00|||||||||6
1605557350000|2020-11-16 20:09:10|4159.8|4157|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|41
1605557360000|2020-11-16 20:09:20|4159.3|4156.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|17
1605557370000|2020-11-16 20:09:30|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.3|4155.5|1
1605557380000|2020-11-16 20:09:40|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|17
1605557390000|2020-11-16 20:09:50|4159.2|4156.4|4159.8|4157|4160.2|4157.4|4159.2|4156.4|26
1605557400000|2020-11-16 20:10:00|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|6
1605557420000|2020-11-16 20:10:20|4159.8|4157|4159.3|4156.5|4160.2|4157.4|4159.3|4156.5|9
1605557430000|2020-11-16 20:10:30|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.8|4157|22
1605557440000|2020-11-16 20:10:40|||||||||9
1605557460000|2020-11-16 20:11:00|4161.2|4158.4|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|11
1605557470000|2020-11-16 20:11:10|4161.2|4158.4|4160.3|4157.5|4161.2|4158.4|4160.3|4157.5|7
1605557480000|2020-11-16 20:11:20|4160.8|4158|4160.8|4158|4161.2|4158.4|4160.3|4157.5|0
1605557490000|2020-11-16 20:11:30|4160.3|4157.5|4161.2|4158.4|4161.2|4158.4|4160.3|4157.5|0
1605557500000|2020-11-16 20:11:40|4160.8|4158|4161.3|4158.5|4161.8|4159|4160.8|4158|19
1605557510000|2020-11-16 20:11:50|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|6
1605557520000|2020-11-16 20:12:00|4160.8|4158|4160.3|4157.5|4160.8|4158|4160.3|4157.5|9
1605557530000|2020-11-16 20:12:10|||||||||1
1605557550000|2020-11-16 20:12:30|4161.2|4158.4|4161.3|4158.5|4161.3|4158.5|4161.2|4158.4|2
1605557560000|2020-11-16 20:12:40|4160.3|4157.5|4160.3|4157.5|4160.8|4158|4160.3|4157.5|16
1605557570000|2020-11-16 20:12:50|4160.8|4158|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|1
1605557580000|2020-11-16 20:13:00|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|1
1605557590000|2020-11-16 20:13:10|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|0
1605557600000|2020-11-16 20:13:20|4161.2|4158.4|4161.3|4158.5|4161.3|4158.5|4160.8|4158|1
1605557610000|2020-11-16 20:13:30|4161.2|4158.4|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|10
1605557620000|2020-11-16 20:13:40|4160.2|4157.4|4159.8|4157|4160.2|4157.4|4159.3|4156.5|21
1605557630000|2020-11-16 20:13:50|4160.2|4157.4|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|15
1605557670000|2020-11-16 20:14:30|4160.8|4158|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|27
1605557680000|2020-11-16 20:14:40|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.8|4157|7
1605557690000|2020-11-16 20:14:50|4159.8|4157|4159.3|4156.5|4160.2|4157.4|4159.3|4156.5|3
1605557700000|2020-11-16 20:15:00|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|3
1605557710000|2020-11-16 20:15:10|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.8|4158|0
1605557720000|2020-11-16 20:15:20|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|23
1605557750000|2020-11-16 20:15:50|4162.2|4159.4|4162.2|4159.4|4162.2|4159.4|4162.2|4159.4|1
1605557760000|2020-11-16 20:16:00|4161.8|4159|4160.3|4157.5|4161.8|4159|4160.3|4157.5|5
1605557770000|2020-11-16 20:16:10|4160.8|4158|4160.3|4157.5|4160.8|4158|4160.3|4157.5|0
1605557780000|2020-11-16 20:16:20|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|0
1605557790000|2020-11-16 20:16:30|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|14
1605557820000|2020-11-16 20:17:00|4162.2|4159.4|4161.3|4158.5|4162.2|4159.4|4161.3|4158.5|32
1605557830000|2020-11-16 20:17:10|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|2
1605557850000|2020-11-16 20:17:30|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|0
1605557860000|2020-11-16 20:17:40|4162.8|4160|4163.2|4160.4|4163.3|4160.5|4162.8|4160|19
1605557870000|2020-11-16 20:17:50|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|0
1605557880000|2020-11-16 20:18:00|||||||||2
1605557890000|2020-11-16 20:18:10|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.8|4159|8
1605557910000|2020-11-16 20:18:30|||||||||1
1605557920000|2020-11-16 20:18:40|||||||||7
1605557930000|2020-11-16 20:18:50|4163.2|4160.4|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|2
1605557940000|2020-11-16 20:19:00|4164.2|4161.4|4163.3|4160.5|4164.3|4161.5|4163.3|4160.5|22
1605557950000|2020-11-16 20:19:10|4163.2|4160.4|4162.3|4159.5|4163.2|4160.4|4161.3|4158.5|34
1605557960000|2020-11-16 20:19:20|4162.2|4159.4|4161.3|4158.5|4162.2|4159.4|4161.3|4158.5|2
1605557990000|2020-11-16 20:19:50|||||||||2
1605558000000|2020-11-16 20:20:00|||||||||7
1605558020000|2020-11-16 20:20:20|4160.3|4157.5|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|9
1605558030000|2020-11-16 20:20:30|4162.2|4159.4|4162.3|4159.5|4163.2|4160.4|4162.2|4159.4|30
1605558040000|2020-11-16 20:20:40|4162.8|4160|4162.3|4159.5|4163.3|4160.5|4162.2|4159.4|11
1605558050000|2020-11-16 20:20:50|4162.2|4159.4|4162.3|4159.5|4162.3|4159.5|4162.2|4159.4|4
1605558060000|2020-11-16 20:21:00|4163.2|4160.4|4163.3|4160.5|4163.3|4160.5|4163.2|4160.4|6
1605558070000|2020-11-16 20:21:10|4163.8|4161|4163.3|4160.5|4163.8|4161|4163.3|4160.5|9
1605558080000|2020-11-16 20:21:20|4163.2|4160.4|4163.2|4160.4|4163.3|4160.5|4163.2|4160.4|0
1605558090000|2020-11-16 20:21:30|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.2|4159.4|1
1605558120000|2020-11-16 20:22:00|4162.2|4159.4|4161.3|4158.5|4162.2|4159.4|4161.3|4158.5|11
1605558150000|2020-11-16 20:22:30|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|0
1605558160000|2020-11-16 20:22:40|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|21
1605558190000|2020-11-16 20:23:10|4162.2|4159.4|4162.3|4159.5|4162.3|4159.5|4162.2|4159.4|4
1605558200000|2020-11-16 20:23:20|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|3
1605558230000|2020-11-16 20:23:50|||||||||17
1605558240000|2020-11-16 20:24:00|4164.2|4161.4|4163.3|4160.5|4164.2|4161.4|4163.2|4160.4|22
1605558250000|2020-11-16 20:24:10|4163.8|4161|4163.8|4161|4164.2|4161.4|4163.3|4160.5|0
1605558260000|2020-11-16 20:24:20|4163.3|4160.5|4163.8|4161|4164.2|4161.4|4163.3|4160.5|0
1605558270000|2020-11-16 20:24:30|4163.3|4160.5|4164.2|4161.4|4164.2|4161.4|4163.3|4160.5|0
1605558280000|2020-11-16 20:24:40|4163.8|4161|4163.8|4161|4163.8|4161|4163.3|4160.5|1
1605558290000|2020-11-16 20:24:50|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|0
1605558300000|2020-11-16 20:25:00|4163.8|4161|4163.8|4161|4163.8|4161|4163.8|4161|0
1605558310000|2020-11-16 20:25:10|4163.3|4160.5|4163.3|4160.5|4164.2|4161.4|4163.3|4160.5|21
1605558320000|2020-11-16 20:25:20|4163.2|4160.4|4161.3|4158.5|4163.2|4160.4|4161.2|4158.4|68
1605558330000|2020-11-16 20:25:30|4161.2|4158.4|4160.2|4157.4|4161.2|4158.4|4159.3|4156.5|13
1605558340000|2020-11-16 20:25:40|||||||||17
1605558350000|2020-11-16 20:25:50|4159.8|4157|4159.8|4157|4160.2|4157.4|4159.3|4156.5|0
1605558360000|2020-11-16 20:26:00|4160.2|4157.4|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|15
1605558370000|2020-11-16 20:26:10|4160.2|4157.4|4160.3|4157.5|4160.3|4157.5|4160.2|4157.4|17
1605558380000|2020-11-16 20:26:20|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4159.3|4156.5|2
1605558390000|2020-11-16 20:26:30|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.8|4157|9
1605558400000|2020-11-16 20:26:40|4160.2|4157.4|4159.3|4156.5|4160.2|4157.4|4159.3|4156.5|14
1605558410000|2020-11-16 20:26:50|4159.8|4157|4159.8|4157|4160.2|4157.4|4159.3|4156.5|60
1605558420000|2020-11-16 20:27:00|4160.2|4157.4|4159.8|4157|4160.2|4157.4|4159.3|4156.5|63
1605558430000|2020-11-16 20:27:10|4159.3|4156.5|4159.3|4156.5|4160.2|4157.4|4159.3|4156.5|10
1605558440000|2020-11-16 20:27:20|4159.8|4157|4160.2|4157.4|4160.2|4157.4|4159.8|4157|1
1605558450000|2020-11-16 20:27:30|4159.8|4157|4160.2|4157.4|4160.3|4157.5|4159.3|4156.5|19
1605558470000|2020-11-16 20:27:50|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|2
1605558480000|2020-11-16 20:28:00|4160.2|4157.4|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|5
1605558490000|2020-11-16 20:28:10|4158.3|4155.5|4159.2|4156.4|4159.2|4156.4|4158.3|4155.5|21
1605558500000|2020-11-16 20:28:20|4158.8|4156|4159.2|4156.4|4159.2|4156.4|4158.8|4156|1
1605558510000|2020-11-16 20:28:30|4158.8|4156|4158.8|4156|4159.2|4156.4|4158.3|4155.5|1
1605558520000|2020-11-16 20:28:40|4159.2|4156.4|4158.8|4156|4159.2|4156.4|4158.3|4155.5|15
1605558530000|2020-11-16 20:28:50|4158.3|4155.5|4158.2|4155.4|4158.8|4156|4158.2|4155.4|39
1605558540000|2020-11-16 20:29:00|4158.3|4155.5|4158.2|4155.4|4158.3|4155.5|4158.2|4155.4|14
1605558550000|2020-11-16 20:29:10|4158.3|4155.5|4158.8|4156|4158.8|4156|4158.2|4155.4|23
1605558560000|2020-11-16 20:29:20|4159.2|4156.4|4158.8|4156|4159.2|4156.4|4158.8|4156|0
1605558570000|2020-11-16 20:29:30|4158.2|4155.4|4158.8|4156|4158.8|4156|4158.2|4155.4|20
1605558580000|2020-11-16 20:29:40|4158.3|4155.5|4158.8|4156|4159.2|4156.4|4158.3|4155.5|1
1605558590000|2020-11-16 20:29:50|4159.2|4156.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|4
1605558600000|2020-11-16 20:30:00|||||||||9
1605558620000|2020-11-16 20:30:20|4159.8|4157|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|17
1605558630000|2020-11-16 20:30:30|4159.8|4157|4159.2|4156.4|4159.8|4157|4159.2|4156.4|9
1605558640000|2020-11-16 20:30:40|4159.3|4156.5|4159.2|4156.4|4159.8|4157|4159.2|4156.4|5
1605558650000|2020-11-16 20:30:50|4159.3|4156.5|4160.2|4157.4|4160.2|4157.4|4159.3|4156.5|10
1605558660000|2020-11-16 20:31:00|4159.8|4157|4161.2|4158.4|4161.3|4158.5|4159.8|4157|52
1605558680000|2020-11-16 20:31:20|4160.8|4158|4160.8|4158|4160.8|4158|4160.8|4158|4
1605558690000|2020-11-16 20:31:30|4160.2|4157.4|4160.2|4157.4|4161.3|4158.5|4159.3|4156.5|144
1605558700000|2020-11-16 20:31:40|4160.3|4157.5|4160.3|4157.5|4161.2|4158.4|4160.3|4157.5|9
1605558710000|2020-11-16 20:31:50|4160.8|4158|4160.2|4157.4|4160.8|4158|4160.2|4157.4|14
1605558720000|2020-11-16 20:32:00|4159.8|4157|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|8
1605558730000|2020-11-16 20:32:10|4159.3|4156.5|4159.3|4156.5|4159.8|4157|4158.3|4155.5|18
1605558740000|2020-11-16 20:32:20|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|0
1605558750000|2020-11-16 20:32:30|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|0
1605558760000|2020-11-16 20:32:40|4159.2|4156.4|4159.3|4156.5|4160.2|4157.4|4159.2|4156.4|67
1605558770000|2020-11-16 20:32:50|||||||||2
1605558780000|2020-11-16 20:33:00|4159.2|4156.4|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|28
1605558790000|2020-11-16 20:33:10|4158.8|4156|4158.2|4155.4|4158.8|4156|4157.8|4155|9
1605558800000|2020-11-16 20:33:20|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|14
1605558820000|2020-11-16 20:33:40|4158.8|4156|4158.8|4156|4158.8|4156|4158.3|4155.5|1
1605558830000|2020-11-16 20:33:50|4158.3|4155.5|4160.2|4157.4|4160.2|4157.4|4158.3|4155.5|13
1605558840000|2020-11-16 20:34:00|4159.8|4157|4159.3|4156.5|4160.2|4157.4|4159.3|4156.5|0
1605558860000|2020-11-16 20:34:20|||||||||2
1605558870000|2020-11-16 20:34:30|||||||||1
1605558900000|2020-11-16 20:35:00|||||||||1
1605558930000|2020-11-16 20:35:30|||||||||8
1605558960000|2020-11-16 20:36:00|||||||||5
1605559000000|2020-11-16 20:36:40|||||||||1
1605559010000|2020-11-16 20:36:50|4160.2|4157.4|4159.3|4156.5|4160.2|4157.4|4159.2|4156.4|35
1605559020000|2020-11-16 20:37:00|||||||||15
1605559040000|2020-11-16 20:37:20|||||||||1
1605559050000|2020-11-16 20:37:30|4159.2|4156.4|4159.3|4156.5|4159.3|4156.5|4159.2|4156.4|26
1605559080000|2020-11-16 20:38:00|4158.3|4155.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|35
1605559090000|2020-11-16 20:38:10|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|0
1605559100000|2020-11-16 20:38:20|4158.8|4156|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|13
1605559110000|2020-11-16 20:38:30|||||||||4
1605559120000|2020-11-16 20:38:40|||||||||2
1605559140000|2020-11-16 20:39:00|4157.3|4154.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|19
1605559150000|2020-11-16 20:39:10|4157.8|4155|4156.3|4153.5|4158.3|4155.5|4156.3|4153.5|38
1605559160000|2020-11-16 20:39:20|4156.8|4154|4156.3|4153.5|4156.8|4154|4156.3|4153.5|49
1605559170000|2020-11-16 20:39:30|||||||||1
1605559180000|2020-11-16 20:39:40|||||||||39
1605559190000|2020-11-16 20:39:50|||||||||13
1605559200000|2020-11-16 20:40:00|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|19
1605559210000|2020-11-16 20:40:10|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|89
1605559220000|2020-11-16 20:40:20|||||||||14
1605559230000|2020-11-16 20:40:30|||||||||10
1605559240000|2020-11-16 20:40:40|||||||||24
1605559250000|2020-11-16 20:40:50|||||||||32
1605559260000|2020-11-16 20:41:00|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|49
1605559270000|2020-11-16 20:41:10|4154.8|4152|4154.3|4151.5|4154.8|4152|4154.3|4151.5|65
1605559280000|2020-11-16 20:41:20|||||||||6
1605559290000|2020-11-16 20:41:30|4153.8|4151|4154.3|4151.5|4154.3|4151.5|4153.8|4151|21
1605559300000|2020-11-16 20:41:40|||||||||10
1605559310000|2020-11-16 20:41:50|4154.8|4152|4154.3|4151.5|4154.8|4152|4154.3|4151.5|13
1605559320000|2020-11-16 20:42:00|4153.8|4151|4152.3|4149.5|4154.3|4151.5|4152.3|4149.5|29
1605559330000|2020-11-16 20:42:10|4153.3|4150.5|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|23
1605559340000|2020-11-16 20:42:20|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.8|4150|21
1605559360000|2020-11-16 20:42:40|4153.8|4151|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|0
1605559370000|2020-11-16 20:42:50|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.8|4150|9
1605559380000|2020-11-16 20:43:00|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.8|4150|23
1605559390000|2020-11-16 20:43:10|||||||||11
1605559420000|2020-11-16 20:43:40|4153.8|4151|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|3
1605559430000|2020-11-16 20:43:50|||||||||10
1605559440000|2020-11-16 20:44:00|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|9
1605559450000|2020-11-16 20:44:10|||||||||20
1605559460000|2020-11-16 20:44:20|||||||||13
1605559470000|2020-11-16 20:44:30|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|3
1605559480000|2020-11-16 20:44:40|||||||||8
1605559500000|2020-11-16 20:45:00|4154.8|4152|4156.3|4153.5|4156.3|4153.5|4154.3|4151.5|14
1605559520000|2020-11-16 20:45:20|||||||||4
1605559530000|2020-11-16 20:45:30|||||||||5
1605559550000|2020-11-16 20:45:50|4156.2|4153.4|4155.3|4152.5|4156.2|4153.4|4155.3|4152.5|19
1605559560000|2020-11-16 20:46:00|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|29
1605559570000|2020-11-16 20:46:10|||||||||7
1605559590000|2020-11-16 20:46:30|||||||||5
1605559600000|2020-11-16 20:46:40|||||||||13
1605559630000|2020-11-16 20:47:10|||||||||10
1605559640000|2020-11-16 20:47:20|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|1
1605559650000|2020-11-16 20:47:30|||||||||3
1605559660000|2020-11-16 20:47:40|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|31
1605559680000|2020-11-16 20:48:00|||||||||10
1605559690000|2020-11-16 20:48:10|||||||||1
1605559720000|2020-11-16 20:48:40|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|11
1605559730000|2020-11-16 20:48:50|4158.3|4155.5|4157.8|4155|4158.3|4155.5|4157.3|4154.5|30
1605559740000|2020-11-16 20:49:00|4157.3|4154.5|4157.8|4155|4158.3|4155.5|4157.3|4154.5|20
1605559750000|2020-11-16 20:49:10|4158.3|4155.5|4158.3|4155.5|4159.3|4156.5|4157.8|4155|18
1605559760000|2020-11-16 20:49:20|4158.8|4156|4158.3|4155.5|4158.8|4156|4158.3|4155.5|14
1605559800000|2020-11-16 20:50:00|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|64
1605559810000|2020-11-16 20:50:10|4156.8|4154|4156.3|4153.5|4156.8|4154|4156.3|4153.5|21
1605559820000|2020-11-16 20:50:20|||||||||13
1605559830000|2020-11-16 20:50:30|||||||||26
1605559840000|2020-11-16 20:50:40|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|36
1605559850000|2020-11-16 20:50:50|4155.7|4152.9|4156.3|4153.5|4156.3|4153.5|4155.7|4152.9|26
1605559860000|2020-11-16 20:51:00|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.8|4153|2
1605559870000|2020-11-16 20:51:10|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|8
1605559890000|2020-11-16 20:51:30|||||||||1
1605559910000|2020-11-16 20:51:50|4154.3|4151.5|4154.3|4151.5|4154.8|4152|4153.8|4151|72
1605559920000|2020-11-16 20:52:00|4154.8|4152|4154.8|4152|4154.8|4152|4154.3|4151.5|18
1605559930000|2020-11-16 20:52:10|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|0
1605559940000|2020-11-16 20:52:20|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|41
1605559950000|2020-11-16 20:52:30|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.8|4153|10
1605559960000|2020-11-16 20:52:40|4155.3|4152.5|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|30
1605560010000|2020-11-16 20:53:30|4155.8|4153|4155.8|4153|4156.3|4153.5|4155.8|4153|0
1605560020000|2020-11-16 20:53:40|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4155.8|4153|1
1605560030000|2020-11-16 20:53:50|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.8|4153|2
1605560070000|2020-11-16 20:54:30|||||||||21
1605560080000|2020-11-16 20:54:40|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.8|4153|1
1605560090000|2020-11-16 20:54:50|4155.8|4153|4156.8|4154|4156.8|4154|4155.8|4153|12
1605560100000|2020-11-16 20:55:00|4156.3|4153.5|4155.8|4153|4156.3|4153.5|4155.3|4152.5|25
1605560110000|2020-11-16 20:55:10|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|2
1605560120000|2020-11-16 20:55:20|||||||||2
1605560130000|2020-11-16 20:55:30|||||||||1
1605560140000|2020-11-16 20:55:40|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|3
1605560170000|2020-11-16 20:56:10|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.8|4153|16
1605560180000|2020-11-16 20:56:20|||||||||11
1605560200000|2020-11-16 20:56:40|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.8|4153|13
1605560210000|2020-11-16 20:56:50|||||||||3
1605560220000|2020-11-16 20:57:00|4155.3|4152.5|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|59
1605560230000|2020-11-16 20:57:10|4155.8|4153|4155.8|4153|4156.3|4153.5|4155.8|4153|0
1605560240000|2020-11-16 20:57:20|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|0
1605560250000|2020-11-16 20:57:30|||||||||1
1605560260000|2020-11-16 20:57:40|4155.8|4153|4155.8|4153|4156.3|4153.5|4155.8|4153|0
1605560270000|2020-11-16 20:57:50|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|0
1605560280000|2020-11-16 20:58:00|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|27
1605560290000|2020-11-16 20:58:10|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|1
1605560310000|2020-11-16 20:58:30|||||||||1
1605560320000|2020-11-16 20:58:40|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|22
1605560330000|2020-11-16 20:58:50|4156.8|4154|4157.3|4154.5|4158.3|4155.5|4156.8|4154|43
1605560340000|2020-11-16 20:59:00|||||||||9
1605560360000|2020-11-16 20:59:20|||||||||5
1605560370000|2020-11-16 20:59:30|4157.8|4155|4157.3|4154.5|4157.8|4155|4157.3|4154.5|29
1605560380000|2020-11-16 20:59:40|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|103
1605560390000|2020-11-16 20:59:50|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|98
1605560400000|2020-11-16 21:00:00|4159.8|4157|4159.3|4156.5|4160.3|4157.5|4158.3|4155.5|61
1605560410000|2020-11-16 21:00:10|4158.8|4156|4159.3|4156.5|4159.8|4157|4158.8|4156|24
1605560420000|2020-11-16 21:00:20|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|12
1605560430000|2020-11-16 21:00:30|||||||||11
1605560440000|2020-11-16 21:00:40|4158.8|4156|4158.8|4156|4159.3|4156.5|4158.8|4156|14
1605560450000|2020-11-16 21:00:50|4159.3|4156.5|4158.8|4156|4159.3|4156.5|4158.8|4156|2
1605560460000|2020-11-16 21:01:00|4158.3|4155.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|0
1605560470000|2020-11-16 21:01:10|||||||||2
1605560480000|2020-11-16 21:01:20|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4158.8|4156|25
1605560490000|2020-11-16 21:01:30|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|2
1605560500000|2020-11-16 21:01:40|||||||||9
1605560510000|2020-11-16 21:01:50|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|0
1605560520000|2020-11-16 21:02:00|4158.8|4156|4158.8|4156|4158.8|4156|4158.8|4156|0
1605560530000|2020-11-16 21:02:10|4158.3|4155.5|4158.8|4156|4158.8|4156|4158.3|4155.5|3
1605560540000|2020-11-16 21:02:20|||||||||2
1605560550000|2020-11-16 21:02:30|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|10
1605560560000|2020-11-16 21:02:40|4158.8|4156|4158.8|4156|4158.8|4156|4158.8|4156|0
1605560570000|2020-11-16 21:02:50|4159.3|4156.5|4158.8|4156|4159.3|4156.5|4158.8|4156|5
1605560580000|2020-11-16 21:03:00|4159.3|4156.5|4158.8|4156|4159.3|4156.5|4158.8|4156|0
1605560590000|2020-11-16 21:03:10|4159.3|4156.5|4158.8|4156|4159.3|4156.5|4158.8|4156|2
1605560600000|2020-11-16 21:03:20|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|0
1605560620000|2020-11-16 21:03:40|4159.8|4157|4160.8|4158|4161.3|4158.5|4159.8|4157|7
1605560630000|2020-11-16 21:03:50|4160.3|4157.5|4160.3|4157.5|4160.8|4158|4160.3|4157.5|15
1605560640000|2020-11-16 21:04:00|4160.4|4157.6|4161.3|4158.5|4161.3|4158.5|4160.4|4157.6|31
1605560650000|2020-11-16 21:04:10|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|23
1605560660000|2020-11-16 21:04:20|4161.3|4158.5|4161.8|4159|4161.8|4159|4161.3|4158.5|3
1605560670000|2020-11-16 21:04:30|4161.3|4158.5|4161.3|4158.5|4161.8|4159|4161.3|4158.5|7
1605560680000|2020-11-16 21:04:40|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|0
1605560690000|2020-11-16 21:04:50|||||||||9
1605560700000|2020-11-16 21:05:00|||||||||3
1605560710000|2020-11-16 21:05:10|4160.8|4158|4160.8|4158|4160.8|4158|4160.8|4158|2
1605560720000|2020-11-16 21:05:20|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|6
1605560730000|2020-11-16 21:05:30|||||||||3
1605560740000|2020-11-16 21:05:40|4160.8|4158|4160.8|4158|4161.3|4158.5|4160.8|4158|1
1605560750000|2020-11-16 21:05:50|4161.3|4158.5|4160.8|4158|4161.3|4158.5|4160.8|4158|2
1605560760000|2020-11-16 21:06:00|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|1
1605560770000|2020-11-16 21:06:10|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|0
1605560780000|2020-11-16 21:06:20|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|0
1605560790000|2020-11-16 21:06:30|4161.8|4159|4161.8|4159|4161.8|4159|4161.8|4159|0
1605560800000|2020-11-16 21:06:40|||||||||8
1605560810000|2020-11-16 21:06:50|4161.3|4158.5|4160.8|4158|4161.8|4159|4160.8|4158|8
1605560820000|2020-11-16 21:07:00|||||||||2
1605560830000|2020-11-16 21:07:10|4161.3|4158.5|4160.8|4158|4161.3|4158.5|4160.3|4157.5|44
1605560850000|2020-11-16 21:07:30|||||||||7
1605560870000|2020-11-16 21:07:50|||||||||1
1605560880000|2020-11-16 21:08:00|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|2
1605560890000|2020-11-16 21:08:10|||||||||1
1605560900000|2020-11-16 21:08:20|||||||||12
1605560910000|2020-11-16 21:08:30|4160.8|4158|4160.8|4158|4160.8|4158|4160.8|4158|2
1605560920000|2020-11-16 21:08:40|||||||||1
1605560930000|2020-11-16 21:08:50|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4
1605560940000|2020-11-16 21:09:00|4161.8|4159|4161.8|4159|4161.8|4159|4161.8|4159|5
1605560960000|2020-11-16 21:09:20|4161.3|4158.5|4161.8|4159|4161.8|4159|4161.3|4158.5|0
1605560970000|2020-11-16 21:09:30|||||||||1
1605560990000|2020-11-16 21:09:50|||||||||1
1605561000000|2020-11-16 21:10:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|0
1605561010000|2020-11-16 21:10:10|4161.8|4159|4161.8|4159|4161.8|4159|4161.8|4159|0
1605561030000|2020-11-16 21:10:30|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|0
1605561040000|2020-11-16 21:10:40|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|0
1605561050000|2020-11-16 21:10:50|4161.8|4159|4161.8|4159|4161.8|4159|4161.3|4158.5|6
1605561060000|2020-11-16 21:11:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|17
1605561070000|2020-11-16 21:11:10|4162.8|4160|4162.8|4160|4162.8|4160|4162.3|4159.5|70
1605561080000|2020-11-16 21:11:20|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|115
1605561090000|2020-11-16 21:11:30|||||||||3
1605561110000|2020-11-16 21:11:50|||||||||5
1605561120000|2020-11-16 21:12:00|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|0
1605561130000|2020-11-16 21:12:10|||||||||1
1605561140000|2020-11-16 21:12:20|4162.8|4160|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|6
1605561160000|2020-11-16 21:12:40|4162.8|4160|4163.3|4160.5|4163.3|4160.5|4162.8|4160|0
1605561170000|2020-11-16 21:12:50|||||||||2
1605561180000|2020-11-16 21:13:00|||||||||4
1605561200000|2020-11-16 21:13:20|||||||||5
1605561210000|2020-11-16 21:13:30|||||||||1
1605561220000|2020-11-16 21:13:40|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|0
1605561230000|2020-11-16 21:13:50|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|19
1605561240000|2020-11-16 21:14:00|4163.8|4161|4163.8|4161|4163.8|4161|4163.8|4161|0
1605561250000|2020-11-16 21:14:10|4164.3|4161.5|4164.8|4162|4164.8|4162|4164.3|4161.5|21
1605561260000|2020-11-16 21:14:20|4164.3|4161.5|4164.3|4161.5|4164.8|4162|4164.3|4161.5|9
1605561270000|2020-11-16 21:14:30|||||||||1
1605561280000|2020-11-16 21:14:40|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|18
1605561290000|2020-11-16 21:14:50|||||||||1
1605561300000|2020-11-16 21:15:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|0
1605561330000|2020-11-16 21:15:30|||||||||12
1605561340000|2020-11-16 21:15:40|||||||||1
1605561360000|2020-11-16 21:16:00|4162.8|4160|4162.8|4160|4162.8|4160|4162.8|4160|7
1605561390000|2020-11-16 21:16:30|||||||||1
1605561400000|2020-11-16 21:16:40|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|0
1605561420000|2020-11-16 21:17:00|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|0
1605561430000|2020-11-16 21:17:10|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|0
1605561440000|2020-11-16 21:17:20|||||||||2
1605561450000|2020-11-16 21:17:30|||||||||1
1605561460000|2020-11-16 21:17:40|||||||||1
1605561480000|2020-11-16 21:18:00|4162.3|4159.5|4162.8|4160|4163.3|4160.5|4162.3|4159.5|9
1605561490000|2020-11-16 21:18:10|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|7
1605561500000|2020-11-16 21:18:20|||||||||1
1605561520000|2020-11-16 21:18:40|4164.3|4161.5|4164.3|4161.5|4164.8|4162|4164.3|4161.5|34
1605561530000|2020-11-16 21:18:50|4164.8|4162|4164.8|4162|4164.8|4162|4164.8|4162|2
1605561540000|2020-11-16 21:19:00|4164.9|4162.1|4165.3|4162.5|4165.3|4162.5|4164.9|4162.1|9
1605561570000|2020-11-16 21:19:30|4164.8|4162|4164.3|4161.5|4164.8|4162|4164.3|4161.5|7
1605561580000|2020-11-16 21:19:40|4164.8|4162|4164.3|4161.5|4164.8|4162|4164.3|4161.5|0
1605561600000|2020-11-16 21:20:00|4165.3|4162.5|4164.8|4162|4165.3|4162.5|4164.8|4162|0
1605561610000|2020-11-16 21:20:10|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4164.8|4162|0
1605561640000|2020-11-16 21:20:40|||||||||9
1605561660000|2020-11-16 21:21:00|||||||||1
1605561680000|2020-11-16 21:21:20|||||||||4
1605561690000|2020-11-16 21:21:30|||||||||1
1605561730000|2020-11-16 21:22:10|||||||||15
1605561740000|2020-11-16 21:22:20|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|0
1605561760000|2020-11-16 21:22:40|4167.3|4164.5|4167.3|4164.5|4167.3|4164.5|4167.3|4164.5|29
1605561770000|2020-11-16 21:22:50|||||||||3
1605561780000|2020-11-16 21:23:00|4166.3|4163.5|4166.8|4164|4166.8|4164|4166.3|4163.5|0
1605561790000|2020-11-16 21:23:10|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|0
1605561800000|2020-11-16 21:23:20|4166.8|4164|4166.8|4164|4166.8|4164|4166.8|4164|1
1605561810000|2020-11-16 21:23:30|4166.3|4163.5|4166.8|4164|4166.8|4164|4166.3|4163.5|24
1605561820000|2020-11-16 21:23:40|4166.3|4163.5|4166.3|4163.5|4166.8|4164|4166.3|4163.5|0
1605561830000|2020-11-16 21:23:50|4166.8|4164|4166.8|4164|4166.8|4164|4166.8|4164|0
1605561840000|2020-11-16 21:24:00|4166.7|4163.9|4166.3|4163.5|4166.7|4163.9|4166.3|4163.5|6
1605561850000|2020-11-16 21:24:10|4166.8|4164|4166.8|4164|4166.8|4164|4166.8|4164|20
1605561860000|2020-11-16 21:24:20|||||||||4
1605561870000|2020-11-16 21:24:30|4167.3|4164.5|4167.3|4164.5|4167.3|4164.5|4167.3|4164.5|0
1605561880000|2020-11-16 21:24:40|4166.8|4164|4166.3|4163.5|4166.8|4164|4166.3|4163.5|15
1605561890000|2020-11-16 21:24:50|||||||||6
1605561900000|2020-11-16 21:25:00|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|6
1605561920000|2020-11-16 21:25:20|||||||||5
1605561940000|2020-11-16 21:25:40|||||||||3
1605561970000|2020-11-16 21:26:10|||||||||1
1605561980000|2020-11-16 21:26:20|||||||||1
1605562000000|2020-11-16 21:26:40|||||||||2
1605562020000|2020-11-16 21:27:00|||||||||8
1605562030000|2020-11-16 21:27:10|4164.8|4162|4164.8|4162|4164.8|4162|4164.8|4162|0
1605562040000|2020-11-16 21:27:20|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|0
1605562060000|2020-11-16 21:27:40|||||||||1
1605562070000|2020-11-16 21:27:50|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|1
1605562090000|2020-11-16 21:28:10|4164.3|4161.5|4164.8|4162|4164.8|4162|4164.3|4161.5|3
1605562100000|2020-11-16 21:28:20|4165.3|4162.5|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|0
1605562120000|2020-11-16 21:28:40|4164.8|4162|4166.3|4163.5|4166.3|4163.5|4164.8|4162|9
1605562130000|2020-11-16 21:28:50|||||||||15
1605562140000|2020-11-16 21:29:00|||||||||7
1605562150000|2020-11-16 21:29:10|||||||||1
1605562160000|2020-11-16 21:29:20|||||||||2
1605562170000|2020-11-16 21:29:30|||||||||4
1605562190000|2020-11-16 21:29:50|4166.8|4164|4166.3|4163.5|4167.3|4164.5|4166.3|4163.5|2
1605562200000|2020-11-16 21:30:00|4167.3|4164.5|4165.3|4162.5|4167.3|4164.5|4165.3|4162.5|182
1605562210000|2020-11-16 21:30:10|4165.8|4163|4165.8|4163|4166.3|4163.5|4165.3|4162.5|10
1605562220000|2020-11-16 21:30:20|4165.3|4162.5|4166.3|4163.5|4166.3|4163.5|4165.3|4162.5|2
1605562230000|2020-11-16 21:30:30|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|0
1605562240000|2020-11-16 21:30:40|4165.8|4163|4166.3|4163.5|4166.3|4163.5|4165.8|4163|1
1605562250000|2020-11-16 21:30:50|4166.8|4164|4166.8|4164|4166.8|4164|4166.3|4163.5|2
1605562260000|2020-11-16 21:31:00|4166.3|4163.5|4167.3|4164.5|4167.3|4164.5|4166.3|4163.5|29
1605562280000|2020-11-16 21:31:20|4167.8|4165|4168.3|4165.5|4168.3|4165.5|4167.3|4164.5|3
1605562290000|2020-11-16 21:31:30|4167.8|4165|4167.8|4165|4168.3|4165.5|4167.8|4165|34
1605562300000|2020-11-16 21:31:40|4168.3|4165.5|4168.3|4165.5|4168.3|4165.5|4167.8|4165|15
1605562320000|2020-11-16 21:32:00|||||||||7
1605562330000|2020-11-16 21:32:10|4168.8|4166|4169.3|4166.5|4169.3|4166.5|4168.3|4165.5|13
1605562340000|2020-11-16 21:32:20|||||||||7
1605562350000|2020-11-16 21:32:30|4169.8|4167|4171.3|4168.5|4171.3|4168.5|4169.8|4167|44
1605562360000|2020-11-16 21:32:40|4171.8|4169|4171.8|4169|4172.3|4169.5|4171.3|4168.5|47
1605562370000|2020-11-16 21:32:50|||||||||5
1605562380000|2020-11-16 21:33:00|4171.9|4169.1|4172.3|4169.5|4172.3|4169.5|4171.9|4169.1|35
1605562390000|2020-11-16 21:33:10|4171.3|4168.5|4170.8|4168|4171.8|4169|4170.8|4168|18
1605562400000|2020-11-16 21:33:20|4170.3|4167.5|4170.8|4168|4170.8|4168|4170.3|4167.5|3
1605562410000|2020-11-16 21:33:30|||||||||2
1605562420000|2020-11-16 21:33:40|4170.3|4167.5|4170.8|4168|4170.8|4168|4170.3|4167.5|13
1605562440000|2020-11-16 21:34:00|4171.3|4168.5|4171.3|4168.5|4171.8|4169|4171.3|4168.5|11
1605562450000|2020-11-16 21:34:10|||||||||23
1605562470000|2020-11-16 21:34:30|4170.8|4168|4171.3|4168.5|4171.3|4168.5|4170.8|4168|2
1605562490000|2020-11-16 21:34:50|4170.8|4168|4172.3|4169.5|4172.3|4169.5|4170.8|4168|30
1605562500000|2020-11-16 21:35:00|4171.8|4169|4173.3|4170.5|4174.3|4171.5|4171.8|4169|26
1605562510000|2020-11-16 21:35:10|4173.8|4171|4172.3|4169.5|4174.3|4171.5|4172.3|4169.5|31
1605562520000|2020-11-16 21:35:20|4171.3|4168.5|4171.3|4168.5|4171.8|4169|4171.3|4168.5|32
1605562530000|2020-11-16 21:35:30|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|13
1605562540000|2020-11-16 21:35:40|||||||||5
1605562550000|2020-11-16 21:35:50|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|6
1605562570000|2020-11-16 21:36:10|4171.8|4169|4171.3|4168.5|4171.8|4169|4171.3|4168.5|4
1605562580000|2020-11-16 21:36:20|4170.8|4168|4171.3|4168.5|4171.8|4169|4170.8|4168|3
1605562590000|2020-11-16 21:36:30|||||||||1
1605562600000|2020-11-16 21:36:40|4170.8|4168|4170.8|4168|4171.3|4168.5|4170.8|4168|1
1605562610000|2020-11-16 21:36:50|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|1
1605562620000|2020-11-16 21:37:00|4170.3|4167.5|4170.8|4168|4170.8|4168|4170.3|4167.5|0
1605562630000|2020-11-16 21:37:10|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|4170.8|4168|1
1605562640000|2020-11-16 21:37:20|4171.8|4169|4171.3|4168.5|4171.8|4169|4171.3|4168.5|9
1605562650000|2020-11-16 21:37:30|4170.8|4168|4171.3|4168.5|4171.3|4168.5|4170.8|4168|3
1605562670000|2020-11-16 21:37:50|4171.8|4169|4172.8|4170|4172.8|4170|4171.3|4168.5|28
1605562680000|2020-11-16 21:38:00|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|27
1605562690000|2020-11-16 21:38:10|4173.8|4171|4173.4|4170.6|4173.8|4171|4173.4|4170.6|1
1605562710000|2020-11-16 21:38:30|||||||||2
1605562720000|2020-11-16 21:38:40|4173.8|4171|4173.3|4170.5|4173.9|4171.1|4173.3|4170.5|61
1605562740000|2020-11-16 21:39:00|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.3|4170.5|3
1605562750000|2020-11-16 21:39:10|4174.4|4171.6|4173.8|4171|4174.4|4171.6|4173.4|4170.6|19
1605562760000|2020-11-16 21:39:20|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|11
1605562770000|2020-11-16 21:39:30|||||||||1
1605562780000|2020-11-16 21:39:40|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|27
1605562790000|2020-11-16 21:39:50|4174.3|4171.5|4173.8|4171|4174.3|4171.5|4173.8|4171|10
1605562800000|2020-11-16 21:40:00|4173.4|4170.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|3
1605562810000|2020-11-16 21:40:10|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|3
1605562820000|2020-11-16 21:40:20|||||||||2
1605562840000|2020-11-16 21:40:40|4173.3|4170.5|4172.4|4169.6|4173.3|4170.5|4172.4|4169.6|3
1605562850000|2020-11-16 21:40:50|||||||||5
1605562870000|2020-11-16 21:41:10|4172.3|4169.5|4171.4|4168.6|4172.3|4169.5|4171.4|4168.6|1
1605562880000|2020-11-16 21:41:20|4171.3|4168.5|4170.8|4168|4171.4|4168.6|4170.8|4168|15
1605562890000|2020-11-16 21:41:30|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|11
1605562900000|2020-11-16 21:41:40|4170.8|4168|4171.4|4168.6|4171.4|4168.6|4170.8|4168|1
1605562910000|2020-11-16 21:41:50|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|4171.3|4168.5|2
1605562930000|2020-11-16 21:42:10|4170.8|4168|4170.8|4168|4170.8|4168|4170.8|4168|2
1605562940000|2020-11-16 21:42:20|4170.4|4167.6|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|17
1605562950000|2020-11-16 21:42:30|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4172.3|4169.5|19
1605562960000|2020-11-16 21:42:40|4172.8|4170|4173.3|4170.5|4173.3|4170.5|4172.8|4170|0
1605562990000|2020-11-16 21:43:10|4172.8|4170|4172.4|4169.6|4172.8|4170|4172.4|4169.6|1
1605563000000|2020-11-16 21:43:20|4172.3|4169.5|4172.8|4170|4172.8|4170|4172.3|4169.5|16
1605563020000|2020-11-16 21:43:40|4172.4|4169.6|4172.8|4170|4172.8|4170|4172.4|4169.6|0
1605563040000|2020-11-16 21:44:00|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|0
1605563050000|2020-11-16 21:44:10|4172.8|4170|4172.8|4170|4172.8|4170|4172.4|4169.6|0
1605563060000|2020-11-16 21:44:20|||||||||1
1605563070000|2020-11-16 21:44:30|4172.4|4169.6|4172.8|4170|4172.8|4170|4172.4|4169.6|12
1605563080000|2020-11-16 21:44:40|4172.4|4169.6|4172.8|4170|4172.8|4170|4172.4|4169.6|0
1605563100000|2020-11-16 21:45:00|4173.3|4170.5|4172.4|4169.6|4173.3|4170.5|4172.4|4169.6|13
1605563120000|2020-11-16 21:45:20|4172.3|4169.5|4171.8|4169|4172.4|4169.6|4171.4|4168.6|39
1605563130000|2020-11-16 21:45:30|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.9|4169.1|16
1605563140000|2020-11-16 21:45:40|4172.8|4170|4172.3|4169.5|4172.8|4170|4172.3|4169.5|19
1605563150000|2020-11-16 21:45:50|4172.4|4169.6|4172.3|4169.5|4172.4|4169.6|4172.3|4169.5|3
1605563160000|2020-11-16 21:46:00|4172.4|4169.6|4173.3|4170.5|4173.3|4170.5|4172.3|4169.5|17
1605563170000|2020-11-16 21:46:10|4173.4|4170.6|4172.8|4170|4173.4|4170.6|4172.8|4170|4
1605563180000|2020-11-16 21:46:20|4172.4|4169.6|4172.8|4170|4172.8|4170|4172.4|4169.6|17
1605563190000|2020-11-16 21:46:30|4172.4|4169.6|4172.8|4170|4172.8|4170|4172.4|4169.6|0
1605563200000|2020-11-16 21:46:40|4173.3|4170.5|4172.9|4170.1|4173.3|4170.5|4172.9|4170.1|2
1605563210000|2020-11-16 21:46:50|4172.8|4170|4173.4|4170.6|4173.4|4170.6|4172.8|4170|3
1605563220000|2020-11-16 21:47:00|4173.8|4171|4173.3|4170.5|4173.8|4171|4173.3|4170.5|107
1605563230000|2020-11-16 21:47:10|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|23
1605563240000|2020-11-16 21:47:20|||||||||9
1605563250000|2020-11-16 21:47:30|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|6
1605563260000|2020-11-16 21:47:40|4173.4|4170.6|4173.8|4171|4174.3|4171.5|4173.4|4170.6|13
1605563270000|2020-11-16 21:47:50|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|17
1605563290000|2020-11-16 21:48:10|4173.3|4170.5|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|9
1605563310000|2020-11-16 21:48:30|4173.3|4170.5|4173.3|4170.5|4173.4|4170.6|4173.3|4170.5|5
1605563320000|2020-11-16 21:48:40|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|5
1605563330000|2020-11-16 21:48:50|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|1
1605563340000|2020-11-16 21:49:00|4172.8|4170|4172.4|4169.6|4172.8|4170|4172.3|4169.5|22
1605563350000|2020-11-16 21:49:10|4172.3|4169.5|4173.3|4170.5|4173.3|4170.5|4172.3|4169.5|1
1605563360000|2020-11-16 21:49:20|4172.8|4170|4172.8|4170|4173.3|4170.5|4172.4|4169.6|2
1605563370000|2020-11-16 21:49:30|4172.4|4169.6|4172.8|4170|4173.3|4170.5|4172.4|4169.6|1
1605563380000|2020-11-16 21:49:40|4173.3|4170.5|4173.4|4170.6|4173.4|4170.6|4172.8|4170|2
1605563390000|2020-11-16 21:49:50|4173.8|4171|4173.8|4171|4173.8|4171|4173.8|4171|2
1605563400000|2020-11-16 21:50:00|4173.4|4170.6|4173.4|4170.6|4173.8|4171|4173.3|4170.5|31
1605563430000|2020-11-16 21:50:30|||||||||10
1605563440000|2020-11-16 21:50:40|||||||||1
1605563460000|2020-11-16 21:51:00|4173.3|4170.5|4173.4|4170.6|4173.4|4170.6|4173.3|4170.5|1
1605563490000|2020-11-16 21:51:30|4173.3|4170.5|4173.4|4170.6|4173.4|4170.6|4172.8|4170|15
1605563500000|2020-11-16 21:51:40|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|10
1605563520000|2020-11-16 21:52:00|4173.4|4170.6|4173.3|4170.5|4173.4|4170.6|4173.3|4170.5|4
1605563530000|2020-11-16 21:52:10|4172.8|4170|4172.8|4170|4173.3|4170.5|4172.8|4170|0
1605563540000|2020-11-16 21:52:20|4173.3|4170.5|4172.8|4170|4173.3|4170.5|4172.8|4170|0
1605563550000|2020-11-16 21:52:30|4172.4|4169.6|4173.3|4170.5|4173.3|4170.5|4172.4|4169.6|2
1605563560000|2020-11-16 21:52:40|4173.4|4170.6|4173.3|4170.5|4173.4|4170.6|4173.3|4170.5|4
1605563570000|2020-11-16 21:52:50|||||||||3
1605563590000|2020-11-16 21:53:10|||||||||2
1605563600000|2020-11-16 21:53:20|||||||||2
1605563610000|2020-11-16 21:53:30|4172.8|4170|4172.8|4170|4172.8|4170|4172.8|4170|0
1605563620000|2020-11-16 21:53:40|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|0
1605563630000|2020-11-16 21:53:50|||||||||4
1605563660000|2020-11-16 21:54:20|||||||||1
1605563670000|2020-11-16 21:54:30|||||||||3
1605563680000|2020-11-16 21:54:40|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|26
1605563690000|2020-11-16 21:54:50|4173.3|4170.5|4173.4|4170.6|4173.4|4170.6|4173.3|4170.5|8
1605563700000|2020-11-16 21:55:00|4174.3|4171.5|4174.3|4171.5|4174.8|4172|4174.3|4171.5|34
1605563710000|2020-11-16 21:55:10|4173.3|4170.5|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|25
1605563730000|2020-11-16 21:55:30|4172.4|4169.6|4172.8|4170|4172.8|4170|4172.3|4169.5|15
1605563740000|2020-11-16 21:55:40|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|4173.3|4170.5|0
1605563750000|2020-11-16 21:55:50|4173.4|4170.6|4173.3|4170.5|4173.4|4170.6|4173.3|4170.5|1
1605563760000|2020-11-16 21:56:00|4172.4|4169.6|4172.4|4169.6|4172.8|4170|4172.3|4169.5|23
1605563770000|2020-11-16 21:56:10|4172.3|4169.5|4170.4|4167.6|4172.3|4169.5|4170.4|4167.6|27
1605563780000|2020-11-16 21:56:20|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|14
1605563790000|2020-11-16 21:56:30|4169.3|4166.5|4168.4|4165.6|4169.3|4166.5|4168.4|4165.6|6
1605563810000|2020-11-16 21:56:50|4167.8|4165|4167.4|4164.6|4167.8|4165|4167.4|4164.6|6
1605563820000|2020-11-16 21:57:00|4167.3|4164.5|4167.4|4164.6|4168.3|4165.5|4167.3|4164.5|10
1605563830000|2020-11-16 21:57:10|4167.3|4164.5|4167.4|4164.6|4167.4|4164.6|4166.8|4164|4
1605563840000|2020-11-16 21:57:20|4167.3|4164.5|4168.3|4165.5|4168.3|4165.5|4166.8|4164|5
1605563850000|2020-11-16 21:57:30|||||||||12
1605563860000|2020-11-16 21:57:40|4167.9|4165.1|4168.3|4165.5|4168.3|4165.5|4167.8|4165|18
1605563870000|2020-11-16 21:57:50|4167.8|4165|4168.8|4166|4169.3|4166.5|4167.8|4165|1
1605563880000|2020-11-16 21:58:00|4168.3|4165.5|4166.8|4164|4168.3|4165.5|4166.4|4163.6|20
1605563890000|2020-11-16 21:58:10|4167.3|4164.5|4167.3|4164.5|4167.4|4164.6|4166.8|4164|9
1605563900000|2020-11-16 21:58:20|4167.4|4164.6|4167.3|4164.5|4167.4|4164.6|4166.9|4164.1|26
1605563910000|2020-11-16 21:58:30|4167.4|4164.6|4167.3|4164.5|4167.4|4164.6|4167.3|4164.5|0
1605563920000|2020-11-16 21:58:40|4167.4|4164.6|4168.9|4166.1|4168.9|4166.1|4167.4|4164.6|8
1605563930000|2020-11-16 21:58:50|4168.8|4166|4167.4|4164.6|4168.8|4166|4167.4|4164.6|0
1605563950000|2020-11-16 21:59:10|||||||||2
1605563960000|2020-11-16 21:59:20|4167.8|4165|4168.4|4165.6|4168.4|4165.6|4167.8|4165|6
1605563970000|2020-11-16 21:59:30|4168.3|4165.5|4168.4|4165.6|4168.8|4166|4167.9|4165.1|1
1605563980000|2020-11-16 21:59:40|4168.3|4165.5|4168.8|4166|4168.8|4166|4167.8|4165|5
1605563990000|2020-11-16 21:59:50|4168.4|4165.6|4169.3|4166.5|4169.4|4166.5|4167.9|4165.1|5
1605567600000|2020-11-16 23:00:00|4162.9|4160.1|4164.4|4161.6|4164.8|4162|4162.9|4160.1|10
1605567610000|2020-11-16 23:00:10|4165.4|4162.6|4164.4|4161.6|4165.9|4163.1|4163.4|4160.6|16
1605567620000|2020-11-16 23:00:20|4164.5|4161.7|4166.9|4164.1|4166.9|4164.1|4164.5|4161.7|5
1605567630000|2020-11-16 23:00:30|4165.9|4163.1|4167.9|4165.1|4167.9|4165.1|4165.9|4163.1|13
1605567640000|2020-11-16 23:00:40|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|12
1605567660000|2020-11-16 23:01:00|4166.8|4164|4165.3|4162.5|4166.8|4164|4164.9|4162.1|14
1605567670000|2020-11-16 23:01:10|4165.4|4162.6|4163.4|4160.6|4165.9|4163.1|4163.4|4160.6|34
1605567680000|2020-11-16 23:01:20|4163.9|4161.1|4163.9|4161.1|4164.4|4161.6|4163.9|4161.1|5
1605567690000|2020-11-16 23:01:30|4162.9|4160.1|4160.9|4158.1|4162.9|4160.1|4159.9|4157.1|27
1605567700000|2020-11-16 23:01:40|4160.8|4158|4161.9|4159.1|4161.9|4159.1|4160.4|4157.6|8
1605567710000|2020-11-16 23:01:50|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4161.4|4158.6|1
1605567720000|2020-11-16 23:02:00|||||||||4
1605567730000|2020-11-16 23:02:10|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|0
1605567740000|2020-11-16 23:02:20|||||||||3
1605567750000|2020-11-16 23:02:30|||||||||2
1605567760000|2020-11-16 23:02:40|||||||||1
1605567770000|2020-11-16 23:02:50|4162.4|4159.6|4162.9|4160.1|4162.9|4160.1|4162.4|4159.6|14
1605567780000|2020-11-16 23:03:00|4163.4|4160.6|4165.9|4163.1|4165.9|4163.1|4163.4|4160.6|43
1605567790000|2020-11-16 23:03:10|4166.8|4164|4166.8|4164|4166.9|4164.1|4166.8|4164|10
1605567800000|2020-11-16 23:03:20|4166.9|4164.1|4164.9|4162.1|4166.9|4164.1|4164.9|4162.1|11
1605567810000|2020-11-16 23:03:30|4164.8|4162|4164.3|4161.5|4164.8|4162|4164.3|4161.5|1
1605567820000|2020-11-16 23:03:40|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|5
1605567830000|2020-11-16 23:03:50|4164.4|4161.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|9
1605567840000|2020-11-16 23:04:00|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|1
1605567850000|2020-11-16 23:04:10|4165.4|4162.6|4165.4|4162.6|4165.9|4163.1|4165.4|4162.6|2
1605567860000|2020-11-16 23:04:20|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|0
1605567870000|2020-11-16 23:04:30|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|1
1605567880000|2020-11-16 23:04:40|||||||||1
1605567900000|2020-11-16 23:05:00|||||||||1
1605567920000|2020-11-16 23:05:20|4165.3|4162.5|4165.9|4163.1|4165.9|4163.1|4165.3|4162.5|3
1605567930000|2020-11-16 23:05:30|4165.8|4163|4166.3|4163.5|4166.3|4163.5|4165.8|4163|0
1605567940000|2020-11-16 23:05:40|4165.8|4163|4166.3|4163.5|4166.3|4163.5|4165.8|4163|2
1605567950000|2020-11-16 23:05:50|4165.8|4163|4165.8|4163|4165.8|4163|4165.8|4163|2
1605567960000|2020-11-16 23:06:00|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|1
1605567970000|2020-11-16 23:06:10|4165.8|4163|4165.8|4163|4165.8|4163|4165.8|4163|1
1605567980000|2020-11-16 23:06:20|4165.4|4162.6|4165.3|4162.5|4165.4|4162.6|4165.3|4162.5|0
1605567990000|2020-11-16 23:06:30|4165.4|4162.6|4165.8|4163|4165.8|4163|4165.4|4162.6|1
1605568000000|2020-11-16 23:06:40|4165.9|4163.1|4166.9|4164.1|4166.9|4164.1|4165.9|4163.1|1
1605568010000|2020-11-16 23:06:50|4166.8|4164|4166.8|4164|4166.9|4164.1|4166.8|4164|0
1605568020000|2020-11-16 23:07:00|4166.3|4163.5|4165.9|4163.1|4166.3|4163.5|4165.9|4163.1|0
1605568030000|2020-11-16 23:07:10|4166.4|4163.6|4166.3|4163.5|4166.4|4163.6|4166.3|4163.5|5
1605568040000|2020-11-16 23:07:20|4165.9|4163.1|4166.9|4164.1|4166.9|4164.1|4165.9|4163.1|2
1605568050000|2020-11-16 23:07:30|4166.8|4164|4166.9|4164.1|4166.9|4164.1|4166.3|4163.5|0
1605568060000|2020-11-16 23:07:40|4166.8|4164|4166.8|4164|4166.9|4164.1|4166.3|4163.5|2
1605568070000|2020-11-16 23:07:50|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|4166.8|4164|0
1605568080000|2020-11-16 23:08:00|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|1
1605568090000|2020-11-16 23:08:10|4165.4|4162.6|4165.3|4162.5|4165.4|4162.6|4165.3|4162.5|6
1605568100000|2020-11-16 23:08:20|4164.4|4161.6|4164.3|4161.5|4164.4|4161.6|4164.3|4161.5|4
1605568120000|2020-11-16 23:08:40|||||||||1
1605568130000|2020-11-16 23:08:50|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|0
1605568140000|2020-11-16 23:09:00|||||||||1
1605568150000|2020-11-16 23:09:10|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|7
1605568160000|2020-11-16 23:09:20|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|2
1605568170000|2020-11-16 23:09:30|||||||||1
1605568200000|2020-11-16 23:10:00|||||||||1
1605568210000|2020-11-16 23:10:10|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|12
1605568220000|2020-11-16 23:10:20|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|1
1605568240000|2020-11-16 23:10:40|4167.4|4164.6|4170.9|4168.1|4170.9|4168.1|4167.4|4164.6|22
1605568250000|2020-11-16 23:10:50|4171.3|4168.5|4170.9|4168.1|4171.3|4168.5|4170.9|4168.1|4
1605568260000|2020-11-16 23:11:00|4171.3|4168.5|4169.9|4167.1|4171.3|4168.5|4169.9|4167.1|4
1605568270000|2020-11-16 23:11:10|4169.8|4167|4169.3|4166.5|4169.8|4167|4169.3|4166.5|2
1605568280000|2020-11-16 23:11:20|4169.4|4166.6|4169.3|4166.5|4169.9|4167.1|4169.3|4166.5|5
1605568290000|2020-11-16 23:11:30|4169.4|4166.6|4170.9|4168.1|4170.9|4168.1|4169.4|4166.6|5
1605568300000|2020-11-16 23:11:40|4170.8|4168|4170.8|4168|4170.9|4168.1|4170.8|4168|3
1605568310000|2020-11-16 23:11:50|4170.9|4168.1|4169.4|4166.6|4170.9|4168.1|4169.4|4166.6|2
1605568320000|2020-11-16 23:12:00|4169.3|4166.5|4169.3|4166.5|4169.4|4166.6|4169.3|4166.5|2
1605568330000|2020-11-16 23:12:10|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4169.3|4166.5|3
1605568340000|2020-11-16 23:12:20|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|0
1605568350000|2020-11-16 23:12:30|4170.4|4167.6|4170.3|4167.5|4170.4|4167.6|4170.3|4167.5|11
1605568360000|2020-11-16 23:12:40|4170.4|4167.6|4170.3|4167.5|4170.4|4167.6|4170.3|4167.5|3
1605568370000|2020-11-16 23:12:50|4170.4|4167.6|4170.3|4167.5|4170.4|4167.6|4170.3|4167.5|2
1605568380000|2020-11-16 23:13:00|4169.3|4166.5|4168.9|4166.1|4169.3|4166.5|4168.9|4166.1|1
1605568390000|2020-11-16 23:13:10|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|0
1605568400000|2020-11-16 23:13:20|4168.3|4165.5|4168.3|4165.5|4168.9|4166.1|4168.3|4165.5|12
1605568410000|2020-11-16 23:13:30|4168.8|4166|4168.8|4166|4168.8|4166|4168.3|4165.5|0
1605568420000|2020-11-16 23:13:40|4168.4|4165.6|4169.3|4166.5|4169.3|4166.5|4168.3|4165.5|2
1605568430000|2020-11-16 23:13:50|||||||||2
1605568440000|2020-11-16 23:14:00|4169.4|4166.6|4169.9|4167.1|4170.3|4167.5|4169.4|4166.6|1
1605568450000|2020-11-16 23:14:10|4169.4|4166.6|4168.9|4166.1|4169.4|4166.6|4168.9|4166.1|2
1605568460000|2020-11-16 23:14:20|||||||||2
1605568470000|2020-11-16 23:14:30|||||||||2
1605568480000|2020-11-16 23:14:40|||||||||2
1605568490000|2020-11-16 23:14:50|||||||||2
1605568500000|2020-11-16 23:15:00|4169.3|4166.5|4168.9|4166.1|4169.4|4166.6|4168.9|4166.1|3
1605568520000|2020-11-16 23:15:20|||||||||1
1605568550000|2020-11-16 23:15:50|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|4168.9|4166.1|1
1605568560000|2020-11-16 23:16:00|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.3|4166.5|0
1605568570000|2020-11-16 23:16:10|4169.3|4166.5|4169.4|4166.6|4169.4|4166.6|4169.3|4166.5|0
1605568590000|2020-11-16 23:16:30|4169.8|4167|4170.3|4167.5|4170.3|4167.5|4169.3|4166.5|12
1605568600000|2020-11-16 23:16:40|4170.4|4167.6|4171.3|4168.5|4171.3|4168.5|4170.4|4167.6|7
1605568610000|2020-11-16 23:16:50|||||||||5
1605568620000|2020-11-16 23:17:00|4171.4|4168.6|4171.4|4168.6|4171.8|4169|4171.3|4168.5|5
1605568630000|2020-11-16 23:17:10|4171.8|4169|4170.9|4168.1|4171.8|4169|4170.9|4168.1|5
1605568640000|2020-11-16 23:17:20|4170.4|4167.6|4169.9|4167.1|4170.4|4167.6|4169.9|4167.1|7
1605568650000|2020-11-16 23:17:30|4169.8|4167|4167.3|4164.5|4169.8|4167|4167.3|4164.5|12
1605568660000|2020-11-16 23:17:40|4167.4|4164.6|4168.3|4165.5|4168.3|4165.5|4167.4|4164.6|0
1605568670000|2020-11-16 23:17:50|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4167.4|4164.6|0
1605568680000|2020-11-16 23:18:00|4167.3|4164.5|4166.9|4164.1|4167.8|4165|4166.9|4164.1|5
1605568700000|2020-11-16 23:18:20|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|6
1605568710000|2020-11-16 23:18:30|4166.8|4164|4166.3|4163.5|4166.8|4164|4166.3|4163.5|6
1605568740000|2020-11-16 23:19:00|4166.9|4164.1|4167.3|4164.5|4167.3|4164.5|4166.9|4164.1|2
1605568750000|2020-11-16 23:19:10|4167.8|4165|4166.3|4163.5|4168.3|4165.5|4166.3|4163.5|13
1605568760000|2020-11-16 23:19:20|4166.9|4164.1|4166.4|4163.6|4166.9|4164.1|4166.4|4163.6|1
1605568770000|2020-11-16 23:19:30|4166.8|4164|4166.8|4164|4166.8|4164|4166.8|4164|0
1605568780000|2020-11-16 23:19:40|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|0
1605568790000|2020-11-16 23:19:50|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|0
1605568800000|2020-11-16 23:20:00|4166.4|4163.6|4166.8|4164|4166.9|4164.1|4166.3|4163.5|2
1605568820000|2020-11-16 23:20:20|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|0
1605568830000|2020-11-16 23:20:30|||||||||1
1605568840000|2020-11-16 23:20:40|||||||||3
1605568850000|2020-11-16 23:20:50|4166.4|4163.6|4166.9|4164.1|4166.9|4164.1|4166.4|4163.6|4
1605568870000|2020-11-16 23:21:10|4167.3|4164.5|4166.8|4164|4167.3|4164.5|4166.8|4164|2
1605568880000|2020-11-16 23:21:20|4166.9|4164.1|4166.8|4164|4166.9|4164.1|4166.8|4164|0
1605568890000|2020-11-16 23:21:30|4167.3|4164.5|4166.8|4164|4167.3|4164.5|4166.8|4164|0
1605568900000|2020-11-16 23:21:40|4166.9|4164.1|4167.3|4164.5|4167.3|4164.5|4166.9|4164.1|0
1605568910000|2020-11-16 23:21:50|4166.9|4164.1|4167.3|4164.5|4167.3|4164.5|4166.9|4164.1|3
1605568920000|2020-11-16 23:22:00|4166.9|4164.1|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|0
1605568930000|2020-11-16 23:22:10|||||||||1
1605568940000|2020-11-16 23:22:20|4167.8|4165|4169.9|4167.1|4169.9|4167.1|4167.8|4165|14
1605568980000|2020-11-16 23:23:00|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|1
1605568990000|2020-11-16 23:23:10|4169.3|4166.5|4168.9|4166.1|4169.3|4166.5|4168.9|4166.1|1
1605569060000|2020-11-16 23:24:20|4169.3|4166.5|4169.4|4166.6|4169.4|4166.6|4169.3|4166.5|1
1605569070000|2020-11-16 23:24:30|||||||||1
1605569080000|2020-11-16 23:24:40|4169.9|4167.1|4169.9|4167.1|4170.3|4167.5|4169.9|4167.1|1
1605569090000|2020-11-16 23:24:50|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|1
1605569100000|2020-11-16 23:25:00|4170.4|4167.6|4170.9|4168.1|4170.9|4168.1|4170.3|4167.5|5
1605569110000|2020-11-16 23:25:10|4170.4|4167.6|4169.9|4167.1|4170.4|4167.6|4169.9|4167.1|1
1605569130000|2020-11-16 23:25:30|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|1
1605569140000|2020-11-16 23:25:40|4169.3|4166.5|4169.9|4167.1|4169.9|4167.1|4169.3|4166.5|7
1605569150000|2020-11-16 23:25:50|4168.9|4166.1|4168.9|4166.1|4169.9|4167.1|4168.9|4166.1|7
1605569160000|2020-11-16 23:26:00|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|2
1605569170000|2020-11-16 23:26:10|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|1
1605569190000|2020-11-16 23:26:30|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|3
1605569210000|2020-11-16 23:26:50|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|0
1605569220000|2020-11-16 23:27:00|4170.3|4167.5|4169.9|4167.1|4170.3|4167.5|4169.9|4167.1|0
1605569230000|2020-11-16 23:27:10|||||||||1
1605569250000|2020-11-16 23:27:30|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|0
1605569260000|2020-11-16 23:27:40|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|3
1605569270000|2020-11-16 23:27:50|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|0
1605569290000|2020-11-16 23:28:10|||||||||1
1605569300000|2020-11-16 23:28:20|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|3
1605569310000|2020-11-16 23:28:30|||||||||4
1605569320000|2020-11-16 23:28:40|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|4170.3|4167.5|0
1605569350000|2020-11-16 23:29:10|4170.4|4167.6|4170.9|4168.1|4170.9|4168.1|4170.4|4167.6|2
1605569360000|2020-11-16 23:29:20|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|11
1605569380000|2020-11-16 23:29:40|||||||||1
1605569400000|2020-11-16 23:30:00|4172.4|4169.6|4171.9|4169.1|4172.4|4169.6|4171.9|4169.1|6
1605569410000|2020-11-16 23:30:10|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|3
1605569420000|2020-11-16 23:30:20|4171.3|4168.5|4171.4|4168.6|4171.4|4168.6|4171.3|4168.5|1
1605569430000|2020-11-16 23:30:30|4170.9|4168.1|4169.9|4167.1|4170.9|4168.1|4169.9|4167.1|10
1605569460000|2020-11-16 23:31:00|||||||||2
1605569470000|2020-11-16 23:31:10|4170.4|4167.6|4169.9|4167.1|4170.4|4167.6|4169.9|4167.1|1
1605569480000|2020-11-16 23:31:20|4170.9|4168.1|4171.4|4168.6|4171.9|4169.1|4170.9|4168.1|18
1605569490000|2020-11-16 23:31:30|4171.3|4168.5|4169.9|4167.1|4171.3|4168.5|4169.9|4167.1|3
1605569510000|2020-11-16 23:31:50|4169.4|4166.6|4168.9|4166.1|4169.4|4166.6|4168.9|4166.1|1
1605569520000|2020-11-16 23:32:00|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|0
1605569530000|2020-11-16 23:32:10|4169.3|4166.5|4168.3|4165.5|4169.8|4167|4168.3|4165.5|14
1605569540000|2020-11-16 23:32:20|4168.4|4165.6|4168.9|4166.1|4169.3|4166.5|4168.3|4165.5|0
1605569560000|2020-11-16 23:32:40|4168.3|4165.5|4168.3|4165.5|4168.3|4165.5|4168.3|4165.5|2
1605569570000|2020-11-16 23:32:50|4167.9|4165.1|4167.4|4164.6|4168.3|4165.5|4167.3|4164.5|8
1605569580000|2020-11-16 23:33:00|4167.9|4165.1|4167.3|4164.5|4167.9|4165.1|4167.3|4164.5|0
1605569590000|2020-11-16 23:33:10|4166.8|4164|4166.9|4164.1|4166.9|4164.1|4165.9|4163.1|6
1605569600000|2020-11-16 23:33:20|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|7
1605569610000|2020-11-16 23:33:30|4166.4|4163.6|4166.9|4164.1|4166.9|4164.1|4166.4|4163.6|0
1605569620000|2020-11-16 23:33:40|||||||||1
1605569630000|2020-11-16 23:33:50|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|0
1605569640000|2020-11-16 23:34:00|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|0
1605569690000|2020-11-16 23:34:50|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|3
1605569700000|2020-11-16 23:35:00|||||||||1
1605569710000|2020-11-16 23:35:10|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|6
1605569720000|2020-11-16 23:35:20|4167.4|4164.6|4166.9|4164.1|4167.4|4164.6|4166.9|4164.1|3
1605569730000|2020-11-16 23:35:30|4166.4|4163.6|4166.9|4164.1|4166.9|4164.1|4166.4|4163.6|0
1605569760000|2020-11-16 23:36:00|||||||||1
1605569770000|2020-11-16 23:36:10|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|7
1605569780000|2020-11-16 23:36:20|||||||||4
1605569800000|2020-11-16 23:36:40|4167.3|4164.5|4166.4|4163.6|4167.3|4164.5|4166.4|4163.6|10
1605569810000|2020-11-16 23:36:50|4166.3|4163.5|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|6
1605569830000|2020-11-16 23:37:10|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|2
1605569850000|2020-11-16 23:37:30|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4
1605569860000|2020-11-16 23:37:40|||||||||1
1605569870000|2020-11-16 23:37:50|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4
1605569880000|2020-11-16 23:38:00|||||||||2
1605569910000|2020-11-16 23:38:30|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|3
1605569940000|2020-11-16 23:39:00|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|3
1605569950000|2020-11-16 23:39:10|4167.4|4164.6|4167.9|4165.1|4167.9|4165.1|4167.4|4164.6|0
1605569960000|2020-11-16 23:39:20|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|5
1605569970000|2020-11-16 23:39:30|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|0
1605569990000|2020-11-16 23:39:50|4167.4|4164.6|4166.9|4164.1|4167.4|4164.6|4166.9|4164.1|4
1605570010000|2020-11-16 23:40:10|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|2
1605570020000|2020-11-16 23:40:20|||||||||2
1605570030000|2020-11-16 23:40:30|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|0
1605570040000|2020-11-16 23:40:40|4167.8|4165|4167.9|4165.1|4167.9|4165.1|4167.8|4165|2
1605570050000|2020-11-16 23:40:50|4167.8|4165|4167.3|4164.5|4167.8|4165|4166.9|4164.1|0
1605570060000|2020-11-16 23:41:00|4167.4|4164.6|4167.3|4164.5|4167.4|4164.6|4167.3|4164.5|2
1605570070000|2020-11-16 23:41:10|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|0
1605570100000|2020-11-16 23:41:40|||||||||2
1605570120000|2020-11-16 23:42:00|4167.9|4165.1|4167.9|4165.1|4167.9|4165.1|4167.8|4165|2
1605570130000|2020-11-16 23:42:10|||||||||3
1605570160000|2020-11-16 23:42:40|4167.4|4164.6|4167.9|4165.1|4167.9|4165.1|4167.4|4164.6|2
1605570170000|2020-11-16 23:42:50|4167.8|4165|4167.9|4165.1|4167.9|4165.1|4167.8|4165|0
1605570180000|2020-11-16 23:43:00|4167.3|4164.5|4166.9|4164.1|4167.3|4164.5|4166.9|4164.1|4
1605570220000|2020-11-16 23:43:40|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|0
1605570240000|2020-11-16 23:44:00|4165.9|4163.1|4165.4|4162.6|4165.9|4163.1|4165.4|4162.6|7
1605570250000|2020-11-16 23:44:10|||||||||1
1605570260000|2020-11-16 23:44:20|4165.9|4163.1|4165.4|4162.6|4165.9|4163.1|4165.4|4162.6|0
1605570270000|2020-11-16 23:44:30|4164.4|4161.6|4164.9|4162.1|4164.9|4162.1|4164.4|4161.6|8
1605570280000|2020-11-16 23:44:40|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|0
1605570290000|2020-11-16 23:44:50|4164.9|4162.1|4165.4|4162.6|4165.9|4163.1|4164.9|4162.1|3
1605570320000|2020-11-16 23:45:20|4164.9|4162.1|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|9
1605570330000|2020-11-16 23:45:30|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|12
1605570340000|2020-11-16 23:45:40|||||||||4
1605570360000|2020-11-16 23:46:00|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|1
1605570370000|2020-11-16 23:46:10|4162.9|4160.1|4162.4|4159.6|4162.9|4160.1|4162.4|4159.6|2
1605570380000|2020-11-16 23:46:20|||||||||7
1605570410000|2020-11-16 23:46:50|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|0
1605570420000|2020-11-16 23:47:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|2
1605570430000|2020-11-16 23:47:10|||||||||2
1605570440000|2020-11-16 23:47:20|||||||||1
1605570450000|2020-11-16 23:47:30|||||||||1
1605570460000|2020-11-16 23:47:40|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|3
1605570470000|2020-11-16 23:47:50|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|2
1605570480000|2020-11-16 23:48:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|0
1605570490000|2020-11-16 23:48:10|4163.5|4160.7|4163.4|4160.6|4163.5|4160.7|4163.4|4160.6|11
1605570500000|2020-11-16 23:48:20|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|1
1605570510000|2020-11-16 23:48:30|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|0
1605570530000|2020-11-16 23:48:50|||||||||2
1605570550000|2020-11-16 23:49:10|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|8
1605570570000|2020-11-16 23:49:30|||||||||1
1605570580000|2020-11-16 23:49:40|4165|4162.2|4165.9|4163.1|4165.9|4163.1|4165|4162.2|2
1605570590000|2020-11-16 23:49:50|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|2
1605570600000|2020-11-16 23:50:00|4166.9|4164.1|4164.9|4162.1|4166.9|4164.1|4164.9|4162.1|3
1605570610000|2020-11-16 23:50:10|4165.4|4162.6|4164.9|4162.1|4165.4|4162.6|4164.9|4162.1|0
1605570620000|2020-11-16 23:50:20|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|1
1605570630000|2020-11-16 23:50:30|||||||||2
1605570650000|2020-11-16 23:50:50|||||||||3
1605570660000|2020-11-16 23:51:00|4165.9|4163.1|4165.4|4162.6|4165.9|4163.1|4165.4|4162.6|1
1605570670000|2020-11-16 23:51:10|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|1
1605570680000|2020-11-16 23:51:20|4165.4|4162.6|4164.9|4162.1|4165.4|4162.6|4164.9|4162.1|0
1605570700000|2020-11-16 23:51:40|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|2
1605570740000|2020-11-16 23:52:20|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|3
1605570760000|2020-11-16 23:52:40|4164.4|4161.6|4164.9|4162.1|4165.4|4162.6|4164.4|4161.6|1
1605570770000|2020-11-16 23:52:50|4165.4|4162.6|4164.9|4162.1|4165.4|4162.6|4164.9|4162.1|0
1605570780000|2020-11-16 23:53:00|4164.4|4161.6|4164.9|4162.1|4164.9|4162.1|4164.4|4161.6|0
1605570790000|2020-11-16 23:53:10|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|0
1605570800000|2020-11-16 23:53:20|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|0
1605570810000|2020-11-16 23:53:30|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|0
1605570820000|2020-11-16 23:53:40|4164.9|4162.1|4164.9|4162.1|4165.4|4162.6|4164.9|4162.1|0
1605570860000|2020-11-16 23:54:20|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|1
1605570870000|2020-11-16 23:54:30|||||||||2
1605570890000|2020-11-16 23:54:50|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|2
1605570910000|2020-11-16 23:55:10|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|0
1605570930000|2020-11-16 23:55:30|||||||||2
1605570940000|2020-11-16 23:55:40|||||||||3
1605570960000|2020-11-16 23:56:00|4164.4|4161.6|4164.9|4162.1|4164.9|4162.1|4164.4|4161.6|0
1605570980000|2020-11-16 23:56:20|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|1
1605570990000|2020-11-16 23:56:30|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|0
1605571000000|2020-11-16 23:56:40|||||||||2
1605571030000|2020-11-16 23:57:10|4164.8|4162|4163.9|4161.1|4164.8|4162|4163.9|4161.1|8
1605571040000|2020-11-16 23:57:20|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|29
1605571050000|2020-11-16 23:57:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|0
1605571060000|2020-11-16 23:57:40|4163.4|4160.6|4164.9|4162.1|4164.9|4162.1|4163.4|4160.6|4
1605571070000|2020-11-16 23:57:50|4165.4|4162.6|4164.9|4162.1|4166.3|4163.5|4164.9|4162.1|11
1605571080000|2020-11-16 23:58:00|4164.8|4162|4163.9|4161.1|4164.8|4162|4163.9|4161.1|0
1605571110000|2020-11-16 23:58:30|4163.4|4160.6|4163.4|4160.6|4163.9|4161.1|4163.4|4160.6|1
1605571120000|2020-11-16 23:58:40|4163.3|4160.5|4161.9|4159.1|4163.3|4160.5|4161.9|4159.1|11
1605571130000|2020-11-16 23:58:50|4162.4|4159.6|4162.9|4160.1|4162.9|4160.1|4162.4|4159.6|3
1605571140000|2020-11-16 23:59:00|4162.8|4160|4161.9|4159.1|4162.8|4160|4161.9|4159.1|0
1605571150000|2020-11-16 23:59:10|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|3
1605571170000|2020-11-16 23:59:30|4162.4|4159.6|4161.4|4158.6|4162.4|4159.6|4161.4|4158.6|0
1605571180000|2020-11-16 23:59:40|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|0
1605571200000|2020-11-17 00:00:00|4161.4|4158.6|4162.9|4160.1|4162.9|4160.1|4161.4|4158.6|5
1605571210000|2020-11-17 00:00:10|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|1
1605571220000|2020-11-17 00:00:20|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|8
1605571230000|2020-11-17 00:00:30|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|6
1605571240000|2020-11-17 00:00:40|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|1
1605571270000|2020-11-17 00:01:10|4161.8|4159|4159.9|4157.1|4161.8|4159|4159.9|4157.1|19
1605571280000|2020-11-17 00:01:20|4159.4|4156.6|4159.9|4157.1|4160.4|4157.6|4159.4|4156.6|16
1605571290000|2020-11-17 00:01:30|4159.4|4156.6|4158.4|4155.6|4159.4|4156.6|4158.4|4155.6|11
1605571300000|2020-11-17 00:01:40|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|4157.4|4154.6|20
1605571310000|2020-11-17 00:01:50|4157.4|4154.6|4157.9|4155.1|4157.9|4155.1|4157.4|4154.6|3
1605571320000|2020-11-17 00:02:00|4157.8|4155|4157.4|4154.6|4157.8|4155|4157.4|4154.6|6
1605571330000|2020-11-17 00:02:10|4157.9|4155.1|4158.4|4155.6|4158.4|4155.6|4157.9|4155.1|10
1605571350000|2020-11-17 00:02:30|4157.9|4155.1|4158.9|4156.1|4158.9|4156.1|4157.9|4155.1|6
1605571360000|2020-11-17 00:02:40|4159.4|4156.6|4158.9|4156.1|4159.4|4156.6|4158.9|4156.1|0
1605571390000|2020-11-17 00:03:10|4159.4|4156.6|4158.4|4155.6|4159.4|4156.6|4158.4|4155.6|2
1605571400000|2020-11-17 00:03:20|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4
1605571430000|2020-11-17 00:03:50|||||||||4
1605571440000|2020-11-17 00:04:00|4160.4|4157.6|4160.9|4158.1|4160.9|4158.1|4160.4|4157.6|3
1605571450000|2020-11-17 00:04:10|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4
1605571470000|2020-11-17 00:04:30|||||||||3
1605571490000|2020-11-17 00:04:50|4161.9|4159.1|4161.4|4158.6|4161.9|4159.1|4161.4|4158.6|0
1605571500000|2020-11-17 00:05:00|4161.8|4159|4162.4|4159.6|4162.4|4159.6|4161.4|4158.6|5
1605571530000|2020-11-17 00:05:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.8|4160|8
1605571540000|2020-11-17 00:05:40|4162.4|4159.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|7
1605571550000|2020-11-17 00:05:50|4162.9|4160.1|4162.8|4160|4162.9|4160.1|4162.4|4159.6|4
1605571560000|2020-11-17 00:06:00|4162.4|4159.6|4162.4|4159.6|4162.9|4160.1|4162.4|4159.6|1
1605571590000|2020-11-17 00:06:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|2
1605571600000|2020-11-17 00:06:40|4162.4|4159.6|4162.9|4160.1|4162.9|4160.1|4162.4|4159.6|0
1605571620000|2020-11-17 00:07:00|4162.4|4159.6|4162.9|4160.1|4162.9|4160.1|4162.4|4159.6|1
1605571630000|2020-11-17 00:07:10|4162.4|4159.6|4162.9|4160.1|4162.9|4160.1|4162.4|4159.6|0
1605571640000|2020-11-17 00:07:20|4162.8|4160|4162.4|4159.6|4162.8|4160|4162.4|4159.6|1
1605571660000|2020-11-17 00:07:40|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|7
1605571680000|2020-11-17 00:08:00|||||||||1
1605571690000|2020-11-17 00:08:10|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|0
1605571700000|2020-11-17 00:08:20|||||||||2
1605571710000|2020-11-17 00:08:30|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|0
1605571720000|2020-11-17 00:08:40|4162.9|4160.1|4164.4|4161.6|4164.4|4161.6|4162.9|4160.1|8
1605571730000|2020-11-17 00:08:50|||||||||2
1605571740000|2020-11-17 00:09:00|4164.8|4162|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|9
1605571750000|2020-11-17 00:09:10|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|5
1605571760000|2020-11-17 00:09:20|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|0
1605571770000|2020-11-17 00:09:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4
1605571780000|2020-11-17 00:09:40|||||||||4
1605571820000|2020-11-17 00:10:20|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.9|4161.1|0
1605571840000|2020-11-17 00:10:40|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|8
1605571850000|2020-11-17 00:10:50|||||||||1
1605571860000|2020-11-17 00:11:00|4164.8|4162|4163.9|4161.1|4164.8|4162|4163.9|4161.1|3
1605571880000|2020-11-17 00:11:20|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|4
1605571900000|2020-11-17 00:11:40|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.8|4161|13
1605571920000|2020-11-17 00:12:00|4164.8|4162|4164.4|4161.6|4164.8|4162|4164.4|4161.6|2
1605571950000|2020-11-17 00:12:30|4163.4|4160.6|4162.9|4160.1|4163.4|4160.6|4162.9|4160.1|10
1605571990000|2020-11-17 00:13:10|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|15
1605572010000|2020-11-17 00:13:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|1
1605572020000|2020-11-17 00:13:40|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|1
1605572050000|2020-11-17 00:14:10|4164.4|4161.6|4163.9|4161.1|4164.4|4161.6|4163.9|4161.1|9
1605572060000|2020-11-17 00:14:20|4163.8|4161|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|1
1605572070000|2020-11-17 00:14:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|0
1605572080000|2020-11-17 00:14:40|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.9|4161.1|0
1605572090000|2020-11-17 00:14:50|4163.9|4161.1|4163.9|4161.1|4164.4|4161.6|4163.9|4161.1|0
1605572100000|2020-11-17 00:15:00|4164.4|4161.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|8
1605572110000|2020-11-17 00:15:10|4164.9|4162.1|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|3
1605572140000|2020-11-17 00:15:40|||||||||5
1605572150000|2020-11-17 00:15:50|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.9|4161.1|0
1605572160000|2020-11-17 00:16:00|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.9|4161.1|0
1605572170000|2020-11-17 00:16:10|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|0
1605572180000|2020-11-17 00:16:20|4164.8|4162|4164.4|4161.6|4164.8|4162|4164.4|4161.6|0
1605572190000|2020-11-17 00:16:30|||||||||2
1605572230000|2020-11-17 00:17:10|||||||||1
1605572290000|2020-11-17 00:18:10|4163.4|4160.6|4163.8|4161|4164.4|4161.6|4163.4|4160.6|13
1605572300000|2020-11-17 00:18:20|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|0
1605572320000|2020-11-17 00:18:40|4162.9|4160.1|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|4
1605572360000|2020-11-17 00:19:20|||||||||3
1605572380000|2020-11-17 00:19:40|4161.9|4159.1|4161.4|4158.6|4161.9|4159.1|4161.4|4158.6|4
1605572390000|2020-11-17 00:19:50|||||||||6
1605572430000|2020-11-17 00:20:30|4160.9|4158.1|4161.4|4158.6|4161.4|4158.6|4160.9|4158.1|13
1605572440000|2020-11-17 00:20:40|4160.9|4158.1|4159.4|4156.6|4160.9|4158.1|4159.4|4156.6|4
1605572450000|2020-11-17 00:20:50|4160.9|4158.1|4160.4|4157.6|4160.9|4158.1|4160.4|4157.6|25
1605572470000|2020-11-17 00:21:10|4159.9|4157.1|4159.4|4156.6|4159.9|4157.1|4159.4|4156.6|6
1605572480000|2020-11-17 00:21:20|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|10
1605572490000|2020-11-17 00:21:30|4159.4|4156.6|4158.9|4156.1|4159.4|4156.6|4158.9|4156.1|0
1605572500000|2020-11-17 00:21:40|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|9
1605572510000|2020-11-17 00:21:50|4159.8|4157|4158.9|4156.1|4159.8|4157|4158.9|4156.1|5
1605572530000|2020-11-17 00:22:10|4159|4156.2|4160.4|4157.6|4160.4|4157.6|4159|4156.2|16
1605572540000|2020-11-17 00:22:20|4159.9|4157.1|4161.4|4158.6|4161.4|4158.6|4159.9|4157.1|8
1605572550000|2020-11-17 00:22:30|4162.4|4159.6|4161.4|4158.6|4162.4|4159.6|4161.4|4158.6|17
1605572560000|2020-11-17 00:22:40|4161.9|4159.1|4161.4|4158.6|4161.9|4159.1|4161.4|4158.6|4
1605572570000|2020-11-17 00:22:50|||||||||1
1605572580000|2020-11-17 00:23:00|||||||||1
1605572600000|2020-11-17 00:23:20|||||||||2
1605572610000|2020-11-17 00:23:30|4161.9|4159.1|4161.9|4159.1|4162.4|4159.6|4161.4|4158.6|18
1605572620000|2020-11-17 00:23:40|4161.4|4158.6|4160.9|4158.1|4161.4|4158.6|4160.9|4158.1|4
1605572630000|2020-11-17 00:23:50|4160.8|4158|4160.4|4157.6|4160.8|4158|4160.4|4157.6|4
1605572660000|2020-11-17 00:24:20|4161.4|4158.6|4160.9|4158.1|4161.4|4158.6|4160.9|4158.1|1
1605572670000|2020-11-17 00:24:30|4161.4|4158.6|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|4
1605572680000|2020-11-17 00:24:40|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|12
1605572690000|2020-11-17 00:24:50|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|0
1605572700000|2020-11-17 00:25:00|4159.9|4157.1|4159.9|4157.1|4160.4|4157.6|4159.9|4157.1|0
1605572710000|2020-11-17 00:25:10|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|0
1605572720000|2020-11-17 00:25:20|4159.9|4157.1|4159.9|4157.1|4160.4|4157.6|4159.9|4157.1|0
1605572740000|2020-11-17 00:25:40|4160.4|4157.6|4160.9|4158.1|4160.9|4158.1|4160.4|4157.6|3
1605572750000|2020-11-17 00:25:50|4160.4|4157.6|4160.9|4158.1|4160.9|4158.1|4160.4|4157.6|0
1605572760000|2020-11-17 00:26:00|4160.4|4157.6|4160.9|4158.1|4160.9|4158.1|4160.4|4157.6|2
1605572770000|2020-11-17 00:26:10|4160.4|4157.6|4161.4|4158.6|4161.4|4158.6|4160.4|4157.6|0
1605572780000|2020-11-17 00:26:20|4160.9|4158.1|4160.9|4158.1|4160.9|4158.1|4160.4|4157.6|0
1605572790000|2020-11-17 00:26:30|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|0
1605572840000|2020-11-17 00:27:20|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|0
1605572850000|2020-11-17 00:27:30|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|1
1605572860000|2020-11-17 00:27:40|||||||||1
1605572870000|2020-11-17 00:27:50|||||||||1
1605572880000|2020-11-17 00:28:00|4160.4|4157.6|4159.9|4157.1|4160.4|4157.6|4159.9|4157.1|3
1605572890000|2020-11-17 00:28:10|4160.4|4157.6|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|0
1605572900000|2020-11-17 00:28:20|||||||||9
1605572910000|2020-11-17 00:28:30|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|3
1605572920000|2020-11-17 00:28:40|4160.5|4157.7|4161.4|4158.6|4161.9|4159.1|4160.5|4157.7|24
1605572930000|2020-11-17 00:28:50|||||||||1
1605572940000|2020-11-17 00:29:00|4161.9|4159.1|4161.4|4158.6|4161.9|4159.1|4161.4|4158.6|5
1605572960000|2020-11-17 00:29:20|4160.9|4158.1|4160.9|4158.1|4160.9|4158.1|4160.9|4158.1|1
1605572970000|2020-11-17 00:29:30|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|1
1605572990000|2020-11-17 00:29:50|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|11
1605573000000|2020-11-17 00:30:00|4162.3|4159.5|4162.4|4159.6|4162.4|4159.6|4161.9|4159.1|0
1605573020000|2020-11-17 00:30:20|||||||||1
1605573040000|2020-11-17 00:30:40|||||||||1
1605573050000|2020-11-17 00:30:50|||||||||1
1605573090000|2020-11-17 00:31:30|||||||||1
1605573100000|2020-11-17 00:31:40|||||||||21
1605573110000|2020-11-17 00:31:50|||||||||1
1605573120000|2020-11-17 00:32:00|4163.4|4160.6|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|11
1605573140000|2020-11-17 00:32:20|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|7
1605573150000|2020-11-17 00:32:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|0
1605573160000|2020-11-17 00:32:40|4163.4|4160.6|4162.9|4160.1|4163.4|4160.6|4162.9|4160.1|1
1605573170000|2020-11-17 00:32:50|4162.8|4160|4162.4|4159.6|4162.8|4160|4162.4|4159.6|3
1605573200000|2020-11-17 00:33:20|4162.3|4159.5|4160.4|4157.6|4162.3|4159.5|4159.9|4157.1|31
1605573220000|2020-11-17 00:33:40|4160.9|4158.1|4160.9|4158.1|4161.4|4158.6|4160.9|4158.1|1
1605573230000|2020-11-17 00:33:50|4160.4|4157.6|4161.4|4158.6|4161.4|4158.6|4160.4|4157.6|2
1605573250000|2020-11-17 00:34:10|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4161.4|4158.6|3
1605573260000|2020-11-17 00:34:20|4161.8|4159|4161.9|4159.1|4162.4|4159.6|4161.4|4158.6|3
1605573270000|2020-11-17 00:34:30|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|4
1605573280000|2020-11-17 00:34:40|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4161.9|4159.1|0
1605573290000|2020-11-17 00:34:50|4161.9|4159.1|4162.4|4159.6|4162.4|4159.6|4161.9|4159.1|4
1605573300000|2020-11-17 00:35:00|4161.9|4159.1|4161.4|4158.6|4161.9|4159.1|4161.4|4158.6|1
1605573310000|2020-11-17 00:35:10|4161.9|4159.1|4161.4|4158.6|4161.9|4159.1|4161.4|4158.6|1
1605573340000|2020-11-17 00:35:40|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|0
1605573350000|2020-11-17 00:35:50|4161.8|4159|4161.4|4158.6|4161.8|4159|4161.4|4158.6|2
1605573360000|2020-11-17 00:36:00|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.4|4158.6|4
1605573380000|2020-11-17 00:36:20|4162.4|4159.6|4163.9|4161.1|4164.4|4161.6|4162.4|4159.6|10
1605573390000|2020-11-17 00:36:30|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|2
1605573410000|2020-11-17 00:36:50|4162.8|4160|4162.4|4159.6|4162.9|4160.1|4162.4|4159.6|4
1605573420000|2020-11-17 00:37:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|0
1605573430000|2020-11-17 00:37:10|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|0
1605573460000|2020-11-17 00:37:40|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|4
1605573470000|2020-11-17 00:37:50|4164.4|4161.6|4163.9|4161.1|4164.4|4161.6|4163.9|4161.1|1
1605573480000|2020-11-17 00:38:00|4163.8|4161|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|4
1605573500000|2020-11-17 00:38:20|4164.4|4161.6|4163.9|4161.1|4164.4|4161.6|4163.9|4161.1|0
1605573520000|2020-11-17 00:38:40|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|0
1605573530000|2020-11-17 00:38:50|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|1
1605573540000|2020-11-17 00:39:00|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|2
1605573560000|2020-11-17 00:39:20|4162.9|4160.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|23
1605573570000|2020-11-17 00:39:30|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|0
1605573590000|2020-11-17 00:39:50|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|5
1605573620000|2020-11-17 00:40:20|4163.3|4160.5|4162.4|4159.6|4163.3|4160.5|4162.4|4159.6|9
1605573650000|2020-11-17 00:40:50|||||||||2
1605573680000|2020-11-17 00:41:20|4162.3|4159.5|4161.4|4158.6|4162.3|4159.5|4161.4|4158.6|1
1605573710000|2020-11-17 00:41:50|||||||||1
1605573720000|2020-11-17 00:42:00|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|1
1605573730000|2020-11-17 00:42:10|||||||||1
1605573750000|2020-11-17 00:42:30|4161.9|4159.1|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|0
1605573760000|2020-11-17 00:42:40|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|0
1605573770000|2020-11-17 00:42:50|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|3
1605573790000|2020-11-17 00:43:10|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4
1605573820000|2020-11-17 00:43:40|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|1
1605573830000|2020-11-17 00:43:50|4164.4|4161.6|4164.9|4162.1|4165.4|4162.6|4164.4|4161.6|3
1605573840000|2020-11-17 00:44:00|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4164.9|4162.1|0
1605573880000|2020-11-17 00:44:40|||||||||1
1605573890000|2020-11-17 00:44:50|||||||||2
1605573910000|2020-11-17 00:45:10|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|6
1605573920000|2020-11-17 00:45:20|4165.9|4163.1|4164.4|4161.6|4165.9|4163.1|4164.4|4161.6|2
1605573950000|2020-11-17 00:45:50|4164.9|4162.1|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|5
1605574010000|2020-11-17 00:46:50|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|11
1605574020000|2020-11-17 00:47:00|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4
1605574030000|2020-11-17 00:47:10|||||||||2
1605574040000|2020-11-17 00:47:20|4166.3|4163.5|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|12
1605574060000|2020-11-17 00:47:40|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|11
1605574070000|2020-11-17 00:47:50|||||||||1
1605574110000|2020-11-17 00:48:30|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4
1605574130000|2020-11-17 00:48:50|||||||||1
1605574180000|2020-11-17 00:49:40|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|12
1605574190000|2020-11-17 00:49:50|||||||||2
1605574200000|2020-11-17 00:50:00|||||||||2
1605574210000|2020-11-17 00:50:10|||||||||1
1605574220000|2020-11-17 00:50:20|4168.4|4165.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|26
1605574240000|2020-11-17 00:50:40|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4168.4|4165.6|20
1605574250000|2020-11-17 00:50:50|4168.4|4165.6|4168.9|4166.1|4169.4|4166.6|4168.4|4165.6|16
1605574260000|2020-11-17 00:51:00|4169.4|4166.6|4168.9|4166.1|4169.4|4166.6|4168.4|4165.6|4
1605574270000|2020-11-17 00:51:10|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|0
1605574280000|2020-11-17 00:51:20|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|0
1605574290000|2020-11-17 00:51:30|||||||||1
1605574300000|2020-11-17 00:51:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.9|4166.1|6
1605574310000|2020-11-17 00:51:50|||||||||1
1605574320000|2020-11-17 00:52:00|4170.4|4167.6|4168.4|4165.6|4170.4|4167.6|4167.9|4165.1|36
1605574340000|2020-11-17 00:52:20|4168.3|4165.5|4167.4|4164.6|4168.4|4165.6|4167.4|4164.6|27
1605574350000|2020-11-17 00:52:30|4167.5|4164.7|4168.4|4165.6|4168.4|4165.6|4167.5|4164.7|9
1605574360000|2020-11-17 00:52:40|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|2
1605574370000|2020-11-17 00:52:50|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4166.4|4163.6|16
1605574380000|2020-11-17 00:53:00|||||||||17
1605574400000|2020-11-17 00:53:20|4166.9|4164.1|4166.4|4163.6|4166.9|4164.1|4166.4|4163.6|5
1605574410000|2020-11-17 00:53:30|||||||||1
1605574430000|2020-11-17 00:53:50|||||||||2
1605574460000|2020-11-17 00:54:20|||||||||5
1605574470000|2020-11-17 00:54:30|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|5
1605574490000|2020-11-17 00:54:50|||||||||2
1605574500000|2020-11-17 00:55:00|||||||||1
1605574530000|2020-11-17 00:55:30|4165.3|4162.5|4163.9|4161.1|4165.3|4162.5|4163.9|4161.1|4
1605574540000|2020-11-17 00:55:40|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|6
1605574550000|2020-11-17 00:55:50|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|2
1605574560000|2020-11-17 00:56:00|4162.9|4160.1|4162.9|4160.1|4163.4|4160.6|4162.9|4160.1|0
1605574570000|2020-11-17 00:56:10|4163.4|4160.6|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|8
1605574600000|2020-11-17 00:56:40|4162.5|4159.7|4162.9|4160.1|4163.4|4160.6|4162.5|4159.7|4
1605574610000|2020-11-17 00:56:50|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|1
1605574620000|2020-11-17 00:57:00|||||||||1
1605574630000|2020-11-17 00:57:10|4163.3|4160.5|4162.4|4159.6|4163.3|4160.5|4162.4|4159.6|20
1605574650000|2020-11-17 00:57:30|||||||||3
1605574660000|2020-11-17 00:57:40|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|12
1605574670000|2020-11-17 00:57:50|4162.9|4160.1|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|1
1605574680000|2020-11-17 00:58:00|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|1
1605574690000|2020-11-17 00:58:10|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|10
1605574700000|2020-11-17 00:58:20|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.9|4160.1|3
1605574710000|2020-11-17 00:58:30|4163.9|4161.1|4162.4|4159.6|4164.4|4161.6|4162.4|4159.6|27
1605574720000|2020-11-17 00:58:40|||||||||1
1605574730000|2020-11-17 00:58:50|||||||||2
1605574780000|2020-11-17 00:59:40|||||||||1
1605574790000|2020-11-17 00:59:50|||||||||1
1605574800000|2020-11-17 01:00:00|4162.9|4160.1|4168.9|4166.1|4169.4|4166.6|4162.9|4160.1|103
1605574810000|2020-11-17 01:00:10|4168.4|4165.6|4164.4|4161.6|4168.4|4165.6|4164.4|4161.6|33
1605574820000|2020-11-17 01:00:20|4164.5|4161.7|4164.4|4161.6|4165.4|4162.6|4163.9|4161.1|5
1605574830000|2020-11-17 01:00:30|4164.5|4161.7|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|5
1605574840000|2020-11-17 01:00:40|4164.9|4162.1|4167.4|4164.6|4167.9|4165.1|4164.4|4161.6|15
1605574850000|2020-11-17 01:00:50|4167.5|4164.7|4166.9|4164.1|4167.9|4165.1|4166.4|4163.6|13
1605574860000|2020-11-17 01:01:00|4167.4|4164.6|4169.4|4166.6|4170.4|4167.6|4167.4|4164.6|44
1605574870000|2020-11-17 01:01:10|4169.5|4166.7|4168.9|4166.1|4170.4|4167.6|4168.4|4165.6|22
1605574880000|2020-11-17 01:01:20|4169.4|4166.6|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|6
1605574890000|2020-11-17 01:01:30|4168.9|4166.1|4168.9|4166.1|4169.4|4166.6|4168.4|4165.6|5
1605574900000|2020-11-17 01:01:40|4169.4|4166.6|4169.4|4166.6|4169.9|4167.1|4169.4|4166.6|10
1605574910000|2020-11-17 01:01:50|4168.9|4166.1|4169.4|4166.6|4170.4|4167.6|4168.9|4166.1|14
1605574920000|2020-11-17 01:02:00|4169.9|4167.1|4166.9|4164.1|4171.9|4169.1|4166.9|4164.1|139
1605574930000|2020-11-17 01:02:10|4167.4|4164.6|4169.9|4167.1|4170.4|4167.6|4167.4|4164.6|45
1605574940000|2020-11-17 01:02:20|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|15
1605574950000|2020-11-17 01:02:30|4169.5|4166.7|4168.9|4166.1|4170.4|4167.6|4168.9|4166.1|12
1605574960000|2020-11-17 01:02:40|4169.4|4166.6|4168.9|4166.1|4169.4|4166.6|4168.9|4166.1|0
1605574970000|2020-11-17 01:02:50|4168.4|4165.6|4167.9|4165.1|4168.4|4165.6|4167.9|4165.1|7
1605574980000|2020-11-17 01:03:00|4167.5|4164.7|4168.4|4165.6|4168.5|4165.7|4167.5|4164.7|13
1605574990000|2020-11-17 01:03:10|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|31
1605575000000|2020-11-17 01:03:20|4168.5|4165.7|4168.9|4166.1|4168.9|4166.1|4168.4|4165.6|4
1605575010000|2020-11-17 01:03:30|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4
1605575020000|2020-11-17 01:03:40|4169.5|4166.7|4169.4|4166.6|4169.5|4166.7|4169.4|4166.6|2
1605575030000|2020-11-17 01:03:50|4169.5|4166.7|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|3
1605575040000|2020-11-17 01:04:00|4169.4|4166.6|4170.5|4167.7|4170.5|4167.7|4169.4|4166.6|1336
1605575050000|2020-11-17 01:04:10|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|1
1605575060000|2020-11-17 01:04:20|4169.4|4166.6|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|652
1605575070000|2020-11-17 01:04:30|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|2
1605575080000|2020-11-17 01:04:40|4169.4|4166.6|4170.4|4167.6|4170.5|4167.7|4169.4|4166.6|18
1605575090000|2020-11-17 01:04:50|4169.9|4167.1|4170.4|4167.6|4170.5|4167.7|4169.5|4166.7|2
1605575100000|2020-11-17 01:05:00|4170.5|4167.7|4171.4|4168.6|4171.4|4168.6|4170.5|4167.7|30
1605575110000|2020-11-17 01:05:10|4170.9|4168.1|4171.5|4168.7|4171.9|4169.1|4170.4|4167.6|10
1605575120000|2020-11-17 01:05:20|4171.4|4168.6|4171.5|4168.7|4171.5|4168.7|4171.4|4168.6|66
1605575130000|2020-11-17 01:05:30|4171.4|4168.6|4172.9|4170.1|4173.4|4170.6|4170.9|4168.1|33
1605575140000|2020-11-17 01:05:40|4172.5|4169.7|4172.4|4169.6|4172.9|4170.1|4171.5|4168.7|17
1605575150000|2020-11-17 01:05:50|4172.5|4169.7|4171.4|4168.6|4172.9|4170.1|4171.4|4168.6|16
1605575160000|2020-11-17 01:06:00|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|0
1605575170000|2020-11-17 01:06:10|4172.4|4169.6|4170.9|4168.1|4172.4|4169.6|4170.9|4168.1|7
1605575180000|2020-11-17 01:06:20|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|5
1605575190000|2020-11-17 01:06:30|4170.9|4168.1|4170.9|4168.1|4171.4|4168.6|4170.9|4168.1|0
1605575200000|2020-11-17 01:06:40|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.9|4168.1|0
1605575210000|2020-11-17 01:06:50|4170.5|4167.7|4171.4|4168.6|4171.5|4168.7|4170.5|4167.7|16
1605575220000|2020-11-17 01:07:00|4171.5|4168.7|4172.9|4170.1|4172.9|4170.1|4171.5|4168.7|26
1605575230000|2020-11-17 01:07:10|4172.4|4169.6|4171.4|4168.6|4172.9|4170.1|4171.4|4168.6|17
1605575240000|2020-11-17 01:07:20|4171.9|4169.1|4170.5|4167.7|4172.5|4169.7|4170.4|4167.6|40
1605575250000|2020-11-17 01:07:30|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.5|4167.7|0
1605575260000|2020-11-17 01:07:40|4170.5|4167.7|4170.4|4167.6|4170.9|4168.1|4170.4|4167.6|6
1605575270000|2020-11-17 01:07:50|4170.9|4168.1|4171.5|4168.7|4171.9|4169.1|4170.9|4168.1|8
1605575280000|2020-11-17 01:08:00|4171.9|4169.1|4172.4|4169.6|4172.9|4170.1|4171.9|4169.1|12
1605575290000|2020-11-17 01:08:10|4172.5|4169.7|4172.9|4170.1|4173.4|4170.6|4172.4|4169.6|3
1605575300000|2020-11-17 01:08:20|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4171.9|4169.1|2
1605575310000|2020-11-17 01:08:30|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|0
1605575320000|2020-11-17 01:08:40|4171.5|4168.7|4171.9|4169.1|4171.9|4169.1|4171.4|4168.6|0
1605575330000|2020-11-17 01:08:50|||||||||1
1605575340000|2020-11-17 01:09:00|4171.5|4168.7|4171.5|4168.7|4171.9|4169.1|4171.4|4168.6|1
1605575350000|2020-11-17 01:09:10|4171.9|4169.1|4172.5|4169.7|4172.9|4170.1|4171.9|4169.1|3
1605575360000|2020-11-17 01:09:20|4172.4|4169.6|4171.4|4168.6|4173.4|4170.6|4171.4|4168.6|64
1605575370000|2020-11-17 01:09:30|4171.9|4169.1|4170.9|4168.1|4171.9|4169.1|4170.9|4168.1|0
1605575380000|2020-11-17 01:09:40|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.5|4167.7|1
1605575390000|2020-11-17 01:09:50|4170.9|4168.1|4170.9|4168.1|4171.5|4168.7|4170.5|4167.7|14
1605575400000|2020-11-17 01:10:00|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.4|4167.6|6
1605575410000|2020-11-17 01:10:10|4170.9|4168.1|4170.4|4167.6|4170.9|4168.1|4170.4|4167.6|1
1605575420000|2020-11-17 01:10:20|4170.9|4168.1|4170.9|4168.1|4171.4|4168.6|4170.9|4168.1|7
1605575430000|2020-11-17 01:10:30|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.5|4167.7|0
1605575440000|2020-11-17 01:10:40|4170.5|4167.7|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|7
1605575450000|2020-11-17 01:10:50|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|2
1605575460000|2020-11-17 01:11:00|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.9|4168.1|0
1605575470000|2020-11-17 01:11:10|4170.5|4167.7|4170.9|4168.1|4171.4|4168.6|4170.5|4167.7|1
1605575480000|2020-11-17 01:11:20|4170.5|4167.7|4171.4|4168.6|4171.4|4168.6|4170.5|4167.7|6
1605575490000|2020-11-17 01:11:30|4171.5|4168.7|4172.5|4169.7|4172.5|4169.7|4171.4|4168.6|24
1605575500000|2020-11-17 01:11:40|4172.9|4170.1|4172.5|4169.7|4172.9|4170.1|4172.5|4169.7|3
1605575510000|2020-11-17 01:11:50|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.5|4169.7|25
1605575520000|2020-11-17 01:12:00|4173.4|4170.6|4172.9|4170.1|4173.4|4170.6|4172.5|4169.7|16
1605575530000|2020-11-17 01:12:10|4173.4|4170.6|4171.9|4169.1|4173.5|4170.7|4171.9|4169.1|24
1605575540000|2020-11-17 01:12:20|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|1
1605575550000|2020-11-17 01:12:30|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.5|4167.7|2
1605575560000|2020-11-17 01:12:40|4171.4|4168.6|4171.4|4168.6|4171.5|4168.7|4171.4|4168.6|11
1605575570000|2020-11-17 01:12:50|||||||||1
1605575600000|2020-11-17 01:13:20|4170.5|4167.7|4170.9|4168.1|4170.9|4168.1|4170.5|4167.7|0
1605575610000|2020-11-17 01:13:30|4169.9|4167.1|4169.9|4167.1|4170.4|4167.6|4169.9|4167.1|7
1605575630000|2020-11-17 01:13:50|4169.5|4166.7|4169.9|4167.1|4169.9|4167.1|4169.5|4166.7|12
1605575640000|2020-11-17 01:14:00|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|0
1605575650000|2020-11-17 01:14:10|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|0
1605575660000|2020-11-17 01:14:20|4170.5|4167.7|4170.4|4167.6|4170.5|4167.7|4170.4|4167.6|13
1605575670000|2020-11-17 01:14:30|4169.9|4167.1|4168.5|4165.7|4169.9|4167.1|4168.5|4165.7|20
1605575680000|2020-11-17 01:14:40|||||||||3
1605575690000|2020-11-17 01:14:50|4169.4|4166.6|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|12
1605575700000|2020-11-17 01:15:00|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|6
1605575710000|2020-11-17 01:15:10|4170.4|4167.6|4170.5|4167.7|4170.9|4168.1|4170.4|4167.6|6
1605575720000|2020-11-17 01:15:20|4170.9|4168.1|4171.5|4168.7|4171.5|4168.7|4170.9|4168.1|7
1605575730000|2020-11-17 01:15:30|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|0
1605575740000|2020-11-17 01:15:40|4172.4|4169.6|4173.4|4170.6|4173.5|4170.7|4172.4|4169.6|27
1605575750000|2020-11-17 01:15:50|4173.5|4170.7|4174.5|4171.7|4174.5|4171.7|4173.5|4170.7|38
1605575760000|2020-11-17 01:16:00|4174.4|4171.6|4173.9|4171.1|4174.9|4172.1|4173.5|4170.7|22
1605575770000|2020-11-17 01:16:10|4174.4|4171.6|4174.4|4171.6|4174.5|4171.7|4174.4|4171.6|8
1605575780000|2020-11-17 01:16:20|4173.9|4171.1|4174.9|4172.1|4175.5|4172.7|4173.9|4171.1|40
1605575790000|2020-11-17 01:16:30|4174.5|4171.7|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|1
1605575800000|2020-11-17 01:16:40|4174.9|4172.1|4175.9|4173.1|4175.9|4173.1|4174.9|4172.1|8
1605575810000|2020-11-17 01:16:50|4176.4|4173.6|4176.5|4173.7|4177.4|4174.6|4175.9|4173.1|33
1605575820000|2020-11-17 01:17:00|4176.9|4174.1|4177.5|4174.7|4177.5|4174.7|4176.9|4174.1|7
1605575830000|2020-11-17 01:17:10|4177.9|4175.1|4178.5|4175.7|4178.5|4175.7|4177.9|4175.1|23
1605575840000|2020-11-17 01:17:20|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4177.5|4174.7|15
1605575850000|2020-11-17 01:17:30|||||||||2
1605575860000|2020-11-17 01:17:40|4178.5|4175.7|4178.4|4175.6|4178.5|4175.7|4178.4|4175.6|8
1605575870000|2020-11-17 01:17:50|4177.5|4174.7|4177.9|4175.1|4178.5|4175.7|4177.4|4174.6|21
1605575880000|2020-11-17 01:18:00|4177.5|4174.7|4178.9|4176.1|4178.9|4176.1|4177.5|4174.7|9
1605575890000|2020-11-17 01:18:10|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4178.9|4176.1|11
1605575900000|2020-11-17 01:18:20|4179.4|4176.6|4179.4|4176.6|4179.9|4177.1|4179.4|4176.6|6
1605575910000|2020-11-17 01:18:30|4178.9|4176.1|4180.4|4177.6|4180.5|4177.7|4178.9|4176.1|28
1605575920000|2020-11-17 01:18:40|4179.5|4176.7|4180.4|4177.6|4180.5|4177.7|4179.5|4176.7|13
1605575930000|2020-11-17 01:18:50|4180.5|4177.7|4180.9|4178.1|4180.9|4178.1|4180.5|4177.7|21
1605575940000|2020-11-17 01:19:00|4181.5|4178.7|4180.9|4178.1|4181.5|4178.7|4180.5|4177.7|14
1605575950000|2020-11-17 01:19:10|4180.5|4177.7|4180.5|4177.7|4180.9|4178.1|4180.5|4177.7|10
1605575960000|2020-11-17 01:19:20|4180.4|4177.6|4180.4|4177.6|4180.5|4177.7|4179.9|4177.1|13
1605575970000|2020-11-17 01:19:30|4180.5|4177.7|4180.5|4177.7|4181.4|4178.6|4179.9|4177.1|28
1605575980000|2020-11-17 01:19:40|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.5|4177.7|4
1605575990000|2020-11-17 01:19:50|||||||||6
1605576000000|2020-11-17 01:20:00|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|12
1605576010000|2020-11-17 01:20:10|4181.5|4178.7|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|43
1605576020000|2020-11-17 01:20:20|4182.4|4179.6|4181.9|4179.1|4182.4|4179.6|4181.9|4179.1|1
1605576030000|2020-11-17 01:20:30|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|8
1605576040000|2020-11-17 01:20:40|4181.5|4178.7|4181.5|4178.7|4182.4|4179.6|4181.5|4178.7|2
1605576050000|2020-11-17 01:20:50|4181.4|4178.6|4181.4|4178.6|4181.5|4178.7|4181.4|4178.6|14
1605576060000|2020-11-17 01:21:00|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|12
1605576070000|2020-11-17 01:21:10|4179.5|4176.7|4179.9|4177.1|4179.9|4177.1|4179.5|4176.7|3
1605576080000|2020-11-17 01:21:20|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|4
1605576090000|2020-11-17 01:21:30|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605576100000|2020-11-17 01:21:40|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|3
1605576110000|2020-11-17 01:21:50|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4
1605576120000|2020-11-17 01:22:00|4180.5|4177.7|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|6
1605576130000|2020-11-17 01:22:10|4181.5|4178.7|4182.4|4179.6|4182.4|4179.6|4181.5|4178.7|13
1605576140000|2020-11-17 01:22:20|4181.4|4178.6|4181.4|4178.6|4181.5|4178.7|4181.4|4178.6|11
1605576150000|2020-11-17 01:22:30|4181.5|4178.7|4181.9|4179.1|4182.4|4179.6|4181.4|4178.6|1
1605576160000|2020-11-17 01:22:40|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.9|4179.1|3
1605576170000|2020-11-17 01:22:50|||||||||1
1605576180000|2020-11-17 01:23:00|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|13
1605576190000|2020-11-17 01:23:10|4181.5|4178.7|4181.4|4178.6|4181.5|4178.7|4181.4|4178.6|1
1605576200000|2020-11-17 01:23:20|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|10
1605576210000|2020-11-17 01:23:30|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|6
1605576220000|2020-11-17 01:23:40|||||||||1
1605576230000|2020-11-17 01:23:50|||||||||3
1605576240000|2020-11-17 01:24:00|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|10
1605576250000|2020-11-17 01:24:10|4179.5|4176.7|4179.9|4177.1|4180.4|4177.6|4179.5|4176.7|0
1605576260000|2020-11-17 01:24:20|4179.4|4176.6|4179.4|4176.6|4179.9|4177.1|4179.4|4176.6|6
1605576270000|2020-11-17 01:24:30|4179.5|4176.7|4179.4|4176.6|4179.9|4177.1|4179.4|4176.6|4
1605576280000|2020-11-17 01:24:40|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|3
1605576290000|2020-11-17 01:24:50|4180.4|4177.6|4179.5|4176.7|4180.4|4177.6|4179.5|4176.7|2
1605576300000|2020-11-17 01:25:00|4179.4|4176.6|4179.4|4176.6|4179.5|4176.7|4179.4|4176.6|22
1605576310000|2020-11-17 01:25:10|4179.5|4176.7|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|0
1605576330000|2020-11-17 01:25:30|4179.5|4176.7|4179.9|4177.1|4179.9|4177.1|4179.5|4176.7|2
1605576340000|2020-11-17 01:25:40|4179.4|4176.6|4179.4|4176.6|4179.5|4176.7|4179.4|4176.6|2
1605576350000|2020-11-17 01:25:50|4179.5|4176.7|4179.5|4176.7|4180.4|4177.6|4179.4|4176.6|3
1605576360000|2020-11-17 01:26:00|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.5|4176.7|0
1605576390000|2020-11-17 01:26:30|4180.5|4177.7|4180.9|4178.1|4181.4|4178.6|4180.5|4177.7|9
1605576400000|2020-11-17 01:26:40|||||||||12
1605576410000|2020-11-17 01:26:50|||||||||1
1605576420000|2020-11-17 01:27:00|4181.4|4178.6|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|11
1605576430000|2020-11-17 01:27:10|4181.5|4178.7|4181.4|4178.6|4181.5|4178.7|4180.9|4178.1|6
1605576440000|2020-11-17 01:27:20|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605576450000|2020-11-17 01:27:30|4180.5|4177.7|4179.9|4177.1|4180.5|4177.7|4179.5|4176.7|5
1605576460000|2020-11-17 01:27:40|4179.4|4176.6|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|18
1605576470000|2020-11-17 01:27:50|4179.5|4176.7|4179.5|4176.7|4179.9|4177.1|4179.5|4176.7|1
1605576480000|2020-11-17 01:28:00|4179.4|4176.6|4179.9|4177.1|4180.4|4177.6|4179.4|4176.6|9
1605576490000|2020-11-17 01:28:10|4180.5|4177.7|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|10
1605576500000|2020-11-17 01:28:20|||||||||1
1605576510000|2020-11-17 01:28:30|||||||||3
1605576530000|2020-11-17 01:28:50|||||||||1
1605576540000|2020-11-17 01:29:00|4179.4|4176.6|4177.9|4175.1|4179.4|4176.6|4177.5|4174.7|43
1605576550000|2020-11-17 01:29:10|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.4|4174.6|10
1605576560000|2020-11-17 01:29:20|4177.4|4174.6|4177.5|4174.7|4177.5|4174.7|4177.4|4174.6|5
1605576580000|2020-11-17 01:29:40|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.9|4175.1|0
1605576590000|2020-11-17 01:29:50|||||||||1
1605576600000|2020-11-17 01:30:00|4178.5|4175.7|4177.4|4174.6|4178.5|4175.7|4176.5|4173.7|24
1605576610000|2020-11-17 01:30:10|4176.9|4174.1|4175.5|4172.7|4176.9|4174.1|4174.5|4171.7|27
1605576620000|2020-11-17 01:30:20|4175.4|4172.6|4174.9|4172.1|4175.4|4172.6|4174.9|4172.1|8
1605576630000|2020-11-17 01:30:30|||||||||1
1605576640000|2020-11-17 01:30:40|4175.4|4172.6|4174.9|4172.1|4175.4|4172.6|4174.4|4171.6|7
1605576650000|2020-11-17 01:30:50|4174.4|4171.6|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|27
1605576660000|2020-11-17 01:31:00|4174.9|4172.1|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|6
1605576670000|2020-11-17 01:31:10|4174.5|4171.7|4174.9|4172.1|4174.9|4172.1|4173.9|4171.1|15
1605576680000|2020-11-17 01:31:20|4174.4|4171.6|4174.9|4172.1|4174.9|4172.1|4174.4|4171.6|3
1605576690000|2020-11-17 01:31:30|4174.5|4171.7|4173.9|4171.1|4174.5|4171.7|4173.9|4171.1|3
1605576700000|2020-11-17 01:31:40|4173.5|4170.7|4174.9|4172.1|4174.9|4172.1|4173.5|4170.7|17
1605576710000|2020-11-17 01:31:50|4175.4|4172.6|4174.9|4172.1|4175.4|4172.6|4174.9|4172.1|1
1605576720000|2020-11-17 01:32:00|4174.5|4171.7|4174.9|4172.1|4174.9|4172.1|4173.5|4170.7|10
1605576740000|2020-11-17 01:32:20|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|2
1605576750000|2020-11-17 01:32:30|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.9|4172.1|0
1605576760000|2020-11-17 01:32:40|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|5
1605576770000|2020-11-17 01:32:50|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|3
1605576780000|2020-11-17 01:33:00|4175.9|4173.1|4175.9|4173.1|4176.4|4173.6|4175.9|4173.1|5
1605576790000|2020-11-17 01:33:10|4175.5|4172.7|4176.5|4173.7|4176.5|4173.7|4175.5|4172.7|6
1605576800000|2020-11-17 01:33:20|4176.4|4173.6|4176.4|4173.6|4176.5|4173.7|4176.4|4173.6|2
1605576810000|2020-11-17 01:33:30|4175.9|4173.1|4175.5|4172.7|4175.9|4173.1|4175.5|4172.7|1
1605576820000|2020-11-17 01:33:40|4175.4|4172.6|4173.9|4171.1|4175.4|4172.6|4173.5|4170.7|7
1605576830000|2020-11-17 01:33:50|4173.5|4170.7|4173.9|4171.1|4173.9|4171.1|4173.5|4170.7|19
1605576840000|2020-11-17 01:34:00|4173.4|4170.6|4173.5|4170.7|4173.9|4171.1|4173.4|4170.6|19
1605576850000|2020-11-17 01:34:10|4172.5|4169.7|4172.9|4170.1|4173.5|4170.7|4172.5|4169.7|21
1605576860000|2020-11-17 01:34:20|4172.5|4169.7|4171.9|4169.1|4172.9|4170.1|4171.5|4168.7|16
1605576870000|2020-11-17 01:34:30|4171.5|4168.7|4171.9|4169.1|4171.9|4169.1|4171.4|4168.6|7
1605576880000|2020-11-17 01:34:40|4171.5|4168.7|4171.5|4168.7|4171.5|4168.7|4171.4|4168.6|5
1605576890000|2020-11-17 01:34:50|4171.9|4169.1|4171.9|4169.1|4172.4|4169.6|4171.5|4168.7|11
1605576900000|2020-11-17 01:35:00|4172.4|4169.6|4172.5|4169.7|4172.9|4170.1|4171.9|4169.1|9
1605576910000|2020-11-17 01:35:10|4172.4|4169.6|4171.5|4168.7|4172.4|4169.6|4171.5|4168.7|0
1605576920000|2020-11-17 01:35:20|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|2
1605576930000|2020-11-17 01:35:30|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4171.5|4168.7|1
1605576940000|2020-11-17 01:35:40|4172.5|4169.7|4172.9|4170.1|4172.9|4170.1|4172.5|4169.7|3
1605576950000|2020-11-17 01:35:50|4172.5|4169.7|4172.9|4170.1|4172.9|4170.1|4172.5|4169.7|1
1605576960000|2020-11-17 01:36:00|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|0
1605576980000|2020-11-17 01:36:20|||||||||1
1605576990000|2020-11-17 01:36:30|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|8
1605577000000|2020-11-17 01:36:40|4173.4|4170.6|4172.9|4170.1|4173.4|4170.6|4172.9|4170.1|0
1605577010000|2020-11-17 01:36:50|4172.5|4169.7|4172.9|4170.1|4172.9|4170.1|4172.5|4169.7|3
1605577020000|2020-11-17 01:37:00|4172.5|4169.7|4173.4|4170.6|4173.4|4170.6|4172.5|4169.7|1
1605577030000|2020-11-17 01:37:10|4173.5|4170.7|4174.9|4172.1|4175.4|4172.6|4173.5|4170.7|9
1605577040000|2020-11-17 01:37:20|4174.5|4171.7|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|17
1605577050000|2020-11-17 01:37:30|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|3
1605577060000|2020-11-17 01:37:40|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.4|4167.6|77
1605577070000|2020-11-17 01:37:50|4170.4|4167.6|4169.9|4167.1|4170.4|4167.6|4169.9|4167.1|4
1605577080000|2020-11-17 01:38:00|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|0
1605577090000|2020-11-17 01:38:10|4169.9|4167.1|4169.5|4166.7|4169.9|4167.1|4169.5|4166.7|1
1605577100000|2020-11-17 01:38:20|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|16
1605577110000|2020-11-17 01:38:30|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.5|4165.7|3
1605577120000|2020-11-17 01:38:40|||||||||1
1605577130000|2020-11-17 01:38:50|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|11
1605577140000|2020-11-17 01:39:00|4169.5|4166.7|4169.9|4167.1|4169.9|4167.1|4169.5|4166.7|2
1605577150000|2020-11-17 01:39:10|4169.5|4166.7|4169.9|4167.1|4170.4|4167.6|4169.4|4166.6|4
1605577160000|2020-11-17 01:39:20|4170.4|4167.6|4170.5|4167.7|4170.5|4167.7|4169.9|4167.1|1
1605577170000|2020-11-17 01:39:30|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|0
1605577180000|2020-11-17 01:39:40|4170.5|4167.7|4170.9|4168.1|4170.9|4168.1|4170.5|4167.7|0
1605577190000|2020-11-17 01:39:50|4171.4|4168.6|4170.9|4168.1|4171.5|4168.7|4170.5|4167.7|12
1605577200000|2020-11-17 01:40:00|4170.5|4167.7|4169.9|4167.1|4170.9|4168.1|4169.9|4167.1|3
1605577210000|2020-11-17 01:40:10|4169.5|4166.7|4169.5|4166.7|4169.9|4167.1|4169.5|4166.7|0
1605577220000|2020-11-17 01:40:20|4169.4|4166.6|4169|4166.2|4169.5|4166.7|4168.9|4166.1|11
1605577230000|2020-11-17 01:40:30|4169.5|4166.7|4168.9|4166.1|4169.5|4166.7|4168.5|4165.7|11
1605577240000|2020-11-17 01:40:40|4168.5|4165.7|4165.9|4163.1|4168.5|4165.7|4165.9|4163.1|50
1605577250000|2020-11-17 01:40:50|4165.5|4162.7|4165.9|4163.1|4165.9|4163.1|4165.4|4162.6|14
1605577260000|2020-11-17 01:41:00|4165.5|4162.7|4166.5|4163.7|4166.9|4164.1|4165.4|4162.6|21
1605577270000|2020-11-17 01:41:10|4166.9|4164.1|4166.9|4164.1|4167.5|4164.7|4166.9|4164.1|1
1605577280000|2020-11-17 01:41:20|4166.5|4163.7|4166.5|4163.7|4166.9|4164.1|4166.5|4163.7|4
1605577290000|2020-11-17 01:41:30|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|0
1605577300000|2020-11-17 01:41:40|4167.4|4164.6|4166.5|4163.7|4167.4|4164.6|4166.5|4163.7|3
1605577310000|2020-11-17 01:41:50|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|4166.5|4163.7|7
1605577320000|2020-11-17 01:42:00|4166.5|4163.7|4166.9|4164.1|4166.9|4164.1|4166.5|4163.7|0
1605577330000|2020-11-17 01:42:10|4166.5|4163.7|4166.9|4164.1|4166.9|4164.1|4166.5|4163.7|1
1605577340000|2020-11-17 01:42:20|4167|4164.2|4167.9|4165.1|4168.4|4165.6|4167|4164.2|7
1605577350000|2020-11-17 01:42:30|4168.4|4165.6|4168.4|4165.6|4168.5|4165.7|4167.9|4165.1|13
1605577360000|2020-11-17 01:42:40|4167.9|4165.1|4168.5|4165.7|4168.5|4165.7|4167.9|4165.1|5
1605577370000|2020-11-17 01:42:50|4168.9|4166.1|4167.9|4165.1|4168.9|4166.1|4167.9|4165.1|5
1605577380000|2020-11-17 01:43:00|4168|4165.2|4167.9|4165.1|4168.4|4165.6|4167.9|4165.1|0
1605577390000|2020-11-17 01:43:10|4167.5|4164.7|4167.4|4164.6|4167.5|4164.7|4167.4|4164.6|13
1605577400000|2020-11-17 01:43:20|4166.5|4163.7|4166.4|4163.6|4166.5|4163.7|4165.4|4162.6|30
1605577410000|2020-11-17 01:43:30|4165.9|4163.1|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|18
1605577420000|2020-11-17 01:43:40|4165.5|4162.7|4166.4|4163.6|4166.4|4163.6|4165.5|4162.7|4
1605577430000|2020-11-17 01:43:50|4166.5|4163.7|4166.4|4163.6|4166.9|4164.1|4166.4|4163.6|5
1605577440000|2020-11-17 01:44:00|4166.5|4163.7|4165.9|4163.1|4166.5|4163.7|4165.5|4162.7|2
1605577450000|2020-11-17 01:44:10|4165.5|4162.7|4164.9|4162.1|4165.9|4163.1|4164.9|4162.1|6
1605577460000|2020-11-17 01:44:20|4165.4|4162.6|4165.9|4163.1|4166.4|4163.6|4165.4|4162.6|7
1605577470000|2020-11-17 01:44:30|4165.5|4162.7|4165.9|4163.1|4165.9|4163.1|4165.5|4162.7|1
1605577480000|2020-11-17 01:44:40|4166.4|4163.6|4165.9|4163.1|4166.4|4163.6|4165.9|4163.1|5
1605577490000|2020-11-17 01:44:50|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4164.9|4162.1|45
1605577500000|2020-11-17 01:45:00|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.4|4161.6|16
1605577510000|2020-11-17 01:45:10|4164.5|4161.7|4164.4|4161.6|4164.5|4161.7|4164.4|4161.6|10
1605577520000|2020-11-17 01:45:20|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.9|4161.1|1
1605577530000|2020-11-17 01:45:30|4163.9|4161.1|4163.5|4160.7|4163.9|4161.1|4163.4|4160.6|13
1605577540000|2020-11-17 01:45:40|4163.4|4160.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|2
1605577550000|2020-11-17 01:45:50|||||||||1
1605577560000|2020-11-17 01:46:00|4163.4|4160.6|4165.9|4163.1|4166.4|4163.6|4163.4|4160.6|21
1605577570000|2020-11-17 01:46:10|4165.5|4162.7|4165.5|4162.7|4165.9|4163.1|4165.4|4162.6|8
1605577580000|2020-11-17 01:46:20|4165.4|4162.6|4165.5|4162.7|4165.5|4162.7|4165.4|4162.6|4
1605577590000|2020-11-17 01:46:30|4165.9|4163.1|4165.5|4162.7|4166.4|4163.6|4165.5|4162.7|0
1605577600000|2020-11-17 01:46:40|4165.9|4163.1|4165.5|4162.7|4165.9|4163.1|4165.5|4162.7|0
1605577610000|2020-11-17 01:46:50|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.5|4162.7|7
1605577620000|2020-11-17 01:47:00|4166.5|4163.7|4164.9|4162.1|4167.5|4164.7|4164.5|4161.7|21
1605577630000|2020-11-17 01:47:10|4165.4|4162.6|4165.9|4163.1|4165.9|4163.1|4165.4|4162.6|5
1605577640000|2020-11-17 01:47:20|4166.4|4163.6|4166.4|4163.6|4166.5|4163.7|4166.4|4163.6|5
1605577650000|2020-11-17 01:47:30|||||||||2
1605577660000|2020-11-17 01:47:40|4166.5|4163.7|4166.9|4164.1|4166.9|4164.1|4166.5|4163.7|3
1605577670000|2020-11-17 01:47:50|4166.4|4163.6|4166.5|4163.7|4166.9|4164.1|4166.4|4163.6|7
1605577680000|2020-11-17 01:48:00|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|5
1605577690000|2020-11-17 01:48:10|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4
1605577700000|2020-11-17 01:48:20|4164.5|4161.7|4165.4|4162.6|4165.4|4162.6|4164.5|4161.7|1
1605577710000|2020-11-17 01:48:30|4165.5|4162.7|4165.5|4162.7|4165.9|4163.1|4165.4|4162.6|7
1605577720000|2020-11-17 01:48:40|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|0
1605577730000|2020-11-17 01:48:50|4165.5|4162.7|4166.4|4163.6|4166.4|4163.6|4165.4|4162.6|4
1605577740000|2020-11-17 01:49:00|4166.5|4163.7|4166.5|4163.7|4167.4|4164.6|4166.5|4163.7|1
1605577750000|2020-11-17 01:49:10|4166.9|4164.1|4167.4|4164.6|4167.4|4164.6|4166.9|4164.1|5
1605577760000|2020-11-17 01:49:20|4166.5|4163.7|4166.5|4163.7|4166.9|4164.1|4166.4|4163.6|4
1605577770000|2020-11-17 01:49:30|4166.9|4164.1|4167.4|4164.6|4167.4|4164.6|4166.9|4164.1|1
1605577780000|2020-11-17 01:49:40|4166.9|4164.1|4167.4|4164.6|4167.5|4164.7|4166.9|4164.1|3
1605577790000|2020-11-17 01:49:50|4167.5|4164.7|4167.4|4164.6|4167.5|4164.7|4167.4|4164.6|2
1605577800000|2020-11-17 01:50:00|4167.5|4164.7|4167.4|4164.6|4167.5|4164.7|4167.4|4164.6|4
1605577810000|2020-11-17 01:50:10|4167.5|4164.7|4165.9|4163.1|4167.5|4164.7|4165.5|4162.7|5
1605577820000|2020-11-17 01:50:20|4166.4|4163.6|4165.9|4163.1|4166.4|4163.6|4165.5|4162.7|0
1605577830000|2020-11-17 01:50:30|4165.5|4162.7|4166.4|4163.6|4166.4|4163.6|4165.5|4162.7|0
1605577840000|2020-11-17 01:50:40|4165.9|4163.1|4165.5|4162.7|4165.9|4163.1|4165.4|4162.6|1
1605577850000|2020-11-17 01:50:50|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4164.5|4161.7|4
1605577860000|2020-11-17 01:51:00|4164.9|4162.1|4164.5|4161.7|4164.9|4162.1|4164.5|4161.7|0
1605577870000|2020-11-17 01:51:10|4164.9|4162.1|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|7
1605577880000|2020-11-17 01:51:20|4163.4|4160.6|4163.4|4160.6|4163.5|4160.7|4163.4|4160.6|16
1605577890000|2020-11-17 01:51:30|4163.5|4160.7|4163.4|4160.6|4163.5|4160.7|4163.4|4160.6|12
1605577900000|2020-11-17 01:51:40|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|6
1605577910000|2020-11-17 01:51:50|4163.4|4160.6|4162.4|4159.6|4163.4|4160.6|4161.9|4159.1|5
1605577920000|2020-11-17 01:52:00|4161.4|4158.6|4159.5|4156.7|4161.4|4158.6|4158.5|4155.7|64
1605577930000|2020-11-17 01:52:10|4159.9|4157.1|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|2
1605577940000|2020-11-17 01:52:20|4159.5|4156.7|4160|4157.2|4160|4157.2|4158.9|4156.1|20
1605577950000|2020-11-17 01:52:30|4159.5|4156.7|4159|4156.2|4159.5|4156.7|4159|4156.2|12
1605577960000|2020-11-17 01:52:40|4159.4|4156.6|4159.4|4156.6|4159.5|4156.7|4159.4|4156.6|8
1605577970000|2020-11-17 01:52:50|4159.5|4156.7|4159.4|4156.6|4160|4157.2|4159.4|4156.6|11
1605577980000|2020-11-17 01:53:00|4159.5|4156.7|4158.4|4155.6|4160|4157.2|4158.4|4155.6|45
1605577990000|2020-11-17 01:53:10|4158.5|4155.7|4158.5|4155.7|4159|4156.2|4158.4|4155.6|12
1605578000000|2020-11-17 01:53:20|4159.4|4156.6|4159|4156.2|4159.5|4156.7|4159|4156.2|9
1605578010000|2020-11-17 01:53:30|4158.5|4155.7|4158.5|4155.7|4159.4|4156.6|4158.4|4155.6|10
1605578020000|2020-11-17 01:53:40|4158.4|4155.6|4158.5|4155.7|4159.4|4156.6|4158.4|4155.6|6
1605578030000|2020-11-17 01:53:50|4159|4156.2|4159.4|4156.6|4159.4|4156.6|4159|4156.2|3
1605578040000|2020-11-17 01:54:00|4158.5|4155.7|4158.4|4155.6|4158.5|4155.7|4158.4|4155.6|9
1605578050000|2020-11-17 01:54:10|4158.5|4155.7|4158.4|4155.6|4158.5|4155.7|4158.4|4155.6|11
1605578060000|2020-11-17 01:54:20|4158.5|4155.7|4160.4|4157.6|4160.4|4157.6|4158.5|4155.7|16
1605578070000|2020-11-17 01:54:30|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.5|4156.7|1
1605578080000|2020-11-17 01:54:40|||||||||1
1605578090000|2020-11-17 01:54:50|||||||||1
1605578100000|2020-11-17 01:55:00|||||||||2
1605578110000|2020-11-17 01:55:10|||||||||1
1605578120000|2020-11-17 01:55:20|4160.5|4157.7|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|4
1605578130000|2020-11-17 01:55:30|4160.9|4158.1|4160.5|4157.7|4160.9|4158.1|4160.5|4157.7|5
1605578140000|2020-11-17 01:55:40|4160.9|4158.1|4160.4|4157.6|4160.9|4158.1|4159.5|4156.7|12
1605578150000|2020-11-17 01:55:50|4160|4157.2|4160|4157.2|4160.4|4157.6|4160|4157.2|1
1605578160000|2020-11-17 01:56:00|4159.5|4156.7|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|3
1605578170000|2020-11-17 01:56:10|||||||||2
1605578180000|2020-11-17 01:56:20|||||||||1
1605578200000|2020-11-17 01:56:40|4161.4|4158.6|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|8
1605578210000|2020-11-17 01:56:50|4160.9|4158.1|4159.4|4156.6|4160.9|4158.1|4159.4|4156.6|19
1605578220000|2020-11-17 01:57:00|4159.5|4156.7|4159.4|4156.6|4159.5|4156.7|4159.4|4156.6|6
1605578230000|2020-11-17 01:57:10|4159|4156.2|4159.4|4156.6|4159.4|4156.6|4158.5|4155.7|16
1605578240000|2020-11-17 01:57:20|||||||||5
1605578270000|2020-11-17 01:57:50|4158.4|4155.6|4158.4|4155.6|4159|4156.2|4158.4|4155.6|25
1605578280000|2020-11-17 01:58:00|4158|4155.2|4158.4|4155.6|4158.4|4155.6|4158|4155.2|2
1605578290000|2020-11-17 01:58:10|4157.4|4154.6|4157|4154.2|4158|4155.2|4156.5|4153.7|10
1605578300000|2020-11-17 01:58:20|4156.5|4153.7|4157.4|4154.6|4157.4|4154.6|4156.5|4153.7|1
1605578310000|2020-11-17 01:58:30|4157|4154.2|4157.9|4155.1|4158|4155.2|4157|4154.2|16
1605578320000|2020-11-17 01:58:40|4157.4|4154.6|4158|4155.2|4158.4|4155.6|4157.4|4154.6|6
1605578330000|2020-11-17 01:58:50|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|2
1605578340000|2020-11-17 01:59:00|4159|4156.2|4159.4|4156.6|4159.4|4156.6|4159|4156.2|4
1605578350000|2020-11-17 01:59:10|4159|4156.2|4159.4|4156.6|4159.4|4156.6|4158.4|4155.6|8
1605578360000|2020-11-17 01:59:20|4159|4156.2|4159.4|4156.6|4159.4|4156.6|4159|4156.2|6
1605578370000|2020-11-17 01:59:30|4159|4156.2|4159.4|4156.6|4159.4|4156.6|4159|4156.2|1
1605578380000|2020-11-17 01:59:40|4159.5|4156.7|4160|4157.2|4160.4|4157.6|4159.5|4156.7|2
1605578390000|2020-11-17 01:59:50|4159.4|4156.6|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|5
1605578400000|2020-11-17 02:00:00|4160|4157.2|4162|4159.2|4162|4159.2|4160|4157.2|7
1605578410000|2020-11-17 02:00:10|4161.4|4158.6|4162.4|4159.6|4162.4|4159.6|4161.4|4158.6|21
1605578420000|2020-11-17 02:00:20|4162.5|4159.7|4162.4|4159.6|4162.5|4159.7|4162.4|4159.6|12
1605578430000|2020-11-17 02:00:30|4162.5|4159.7|4163.4|4160.6|4163.4|4160.6|4162.5|4159.7|6
1605578440000|2020-11-17 02:00:40|4163.5|4160.7|4163.4|4160.6|4163.5|4160.7|4163.4|4160.6|9
1605578450000|2020-11-17 02:00:50|4162.5|4159.7|4162.5|4159.7|4163|4160.2|4162.5|4159.7|2
1605578460000|2020-11-17 02:01:00|4163|4160.2|4162.4|4159.6|4163|4160.2|4162.4|4159.6|6
1605578470000|2020-11-17 02:01:10|||||||||1
1605578480000|2020-11-17 02:01:20|4162.5|4159.7|4162.4|4159.6|4162.5|4159.7|4162.4|4159.6|8
1605578500000|2020-11-17 02:01:40|||||||||8
1605578510000|2020-11-17 02:01:50|4162|4159.2|4162.4|4159.6|4162.4|4159.6|4161.5|4158.7|11
1605578520000|2020-11-17 02:02:00|4162.5|4159.7|4162.4|4159.6|4162.5|4159.7|4162.4|4159.6|3
1605578530000|2020-11-17 02:02:10|4162.9|4160.1|4164.4|4161.6|4164.4|4161.6|4162.9|4160.1|15
1605578540000|2020-11-17 02:02:20|4164|4161.2|4164.5|4161.7|4165.4|4162.6|4164|4161.2|17
1605578550000|2020-11-17 02:02:30|4164.4|4161.6|4164.4|4161.6|4164.9|4162.1|4163.5|4160.7|3
1605578560000|2020-11-17 02:02:40|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|0
1605578570000|2020-11-17 02:02:50|4164.4|4161.6|4163.4|4160.6|4164.4|4161.6|4163.4|4160.6|4
1605578580000|2020-11-17 02:03:00|||||||||3
1605578590000|2020-11-17 02:03:10|4164.4|4161.6|4164.4|4161.6|4165|4162.2|4164.4|4161.6|8
1605578600000|2020-11-17 02:03:20|4164.5|4161.7|4165.4|4162.6|4165.4|4162.6|4164.5|4161.7|4
1605578610000|2020-11-17 02:03:30|4166|4163.2|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|15
1605578620000|2020-11-17 02:03:40|4164.9|4162.1|4164.4|4161.6|4165|4162.2|4164.4|4161.6|9
1605578630000|2020-11-17 02:03:50|4164.5|4161.7|4165.4|4162.6|4165.4|4162.6|4164.5|4161.7|4
1605578640000|2020-11-17 02:04:00|4165|4162.2|4164.5|4161.7|4165.4|4162.6|4164.5|4161.7|10
1605578650000|2020-11-17 02:04:10|4164.4|4161.6|4164.4|4161.6|4165|4162.2|4164.4|4161.6|4
1605578660000|2020-11-17 02:04:20|4163.4|4160.6|4163.4|4160.6|4163.5|4160.7|4163.4|4160.6|5
1605578670000|2020-11-17 02:04:30|4164|4161.2|4164.4|4161.6|4164.4|4161.6|4164|4161.2|6
1605578680000|2020-11-17 02:04:40|4164.5|4161.7|4164.4|4161.6|4164.5|4161.7|4164.4|4161.6|14
1605578690000|2020-11-17 02:04:50|4164.5|4161.7|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|4
1605578700000|2020-11-17 02:05:00|4164.5|4161.7|4163.9|4161.1|4164.5|4161.7|4162.4|4159.6|30
1605578710000|2020-11-17 02:05:10|4164|4161.2|4165.4|4162.6|4165.5|4162.7|4163.9|4161.1|10
1605578720000|2020-11-17 02:05:20|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4165.4|4162.6|0
1605578740000|2020-11-17 02:05:40|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4165.4|4162.6|3
1605578750000|2020-11-17 02:05:50|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4165.4|4162.6|2
1605578760000|2020-11-17 02:06:00|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|0
1605578770000|2020-11-17 02:06:10|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|0
1605578800000|2020-11-17 02:06:40|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4165.4|4162.6|8
1605578810000|2020-11-17 02:06:50|4164.4|4161.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|13
1605578820000|2020-11-17 02:07:00|4165|4162.2|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|5
1605578860000|2020-11-17 02:07:40|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.5|4161.7|6
1605578870000|2020-11-17 02:07:50|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|1
1605578880000|2020-11-17 02:08:00|4164.4|4161.6|4162.4|4159.6|4164.4|4161.6|4162.4|4159.6|9
1605578890000|2020-11-17 02:08:10|4162.5|4159.7|4162.9|4160.1|4163.4|4160.6|4162.4|4159.6|3
1605578900000|2020-11-17 02:08:20|4163|4160.2|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|4
1605578920000|2020-11-17 02:08:40|4162.5|4159.7|4162.4|4159.6|4163|4160.2|4162.4|4159.6|6
1605578930000|2020-11-17 02:08:50|||||||||1
1605578940000|2020-11-17 02:09:00|||||||||3
1605578950000|2020-11-17 02:09:10|4162.5|4159.7|4162.4|4159.6|4162.5|4159.7|4162.4|4159.6|3
1605578960000|2020-11-17 02:09:20|||||||||2
1605578970000|2020-11-17 02:09:30|4162.5|4159.7|4163.4|4160.6|4163.4|4160.6|4162.5|4159.7|5
1605578990000|2020-11-17 02:09:50|||||||||1
1605579000000|2020-11-17 02:10:00|||||||||5
1605579010000|2020-11-17 02:10:10|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|11
1605579020000|2020-11-17 02:10:20|4162.5|4159.7|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|9
1605579030000|2020-11-17 02:10:30|4164.4|4161.6|4164.4|4161.6|4164.5|4161.7|4164.4|4161.6|10
1605579040000|2020-11-17 02:10:40|4164.5|4161.7|4165.4|4162.6|4165.4|4162.6|4164.5|4161.7|1
1605579050000|2020-11-17 02:10:50|||||||||1
1605579080000|2020-11-17 02:11:20|||||||||1
1605579090000|2020-11-17 02:11:30|||||||||2
1605579100000|2020-11-17 02:11:40|4165.5|4162.7|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|14
1605579110000|2020-11-17 02:11:50|4165.5|4162.7|4167.4|4164.6|4167.4|4164.6|4165.5|4162.7|11
1605579120000|2020-11-17 02:12:00|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|3
1605579130000|2020-11-17 02:12:10|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|5
1605579150000|2020-11-17 02:12:30|||||||||1
1605579170000|2020-11-17 02:12:50|||||||||1
1605579180000|2020-11-17 02:13:00|||||||||2
1605579190000|2020-11-17 02:13:10|||||||||2
1605579200000|2020-11-17 02:13:20|4168.4|4165.6|4169.4|4166.6|4171.4|4168.6|4168.4|4165.6|69
1605579210000|2020-11-17 02:13:30|||||||||1
1605579220000|2020-11-17 02:13:40|4169.5|4166.7|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|13
1605579230000|2020-11-17 02:13:50|4170|4167.2|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|1
1605579240000|2020-11-17 02:14:00|4170|4167.2|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|3
1605579260000|2020-11-17 02:14:20|||||||||2
1605579280000|2020-11-17 02:14:40|||||||||12
1605579290000|2020-11-17 02:14:50|4168.5|4165.7|4169.4|4166.6|4169.4|4166.6|4168.5|4165.7|25
1605579300000|2020-11-17 02:15:00|4169|4166.2|4169.4|4166.6|4169.4|4166.6|4168.5|4165.7|1
1605579310000|2020-11-17 02:15:10|||||||||1
1605579320000|2020-11-17 02:15:20|||||||||1
1605579330000|2020-11-17 02:15:30|4169|4166.2|4168.5|4165.7|4169|4166.2|4168.5|4165.7|8
1605579340000|2020-11-17 02:15:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|1
1605579360000|2020-11-17 02:16:00|4170.4|4167.6|4170|4167.2|4170.4|4167.6|4169.5|4166.7|8
1605579370000|2020-11-17 02:16:10|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|4
1605579380000|2020-11-17 02:16:20|4170|4167.2|4169.4|4166.6|4170|4167.2|4169.4|4166.6|2
1605579390000|2020-11-17 02:16:30|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|2
1605579400000|2020-11-17 02:16:40|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|0
1605579410000|2020-11-17 02:16:50|4170|4167.2|4169.4|4166.6|4170|4167.2|4169.4|4166.6|2
1605579430000|2020-11-17 02:17:10|4169.5|4166.7|4169.4|4166.6|4169.5|4166.7|4169.4|4166.6|1
1605579440000|2020-11-17 02:17:20|||||||||3
1605579450000|2020-11-17 02:17:30|||||||||1
1605579460000|2020-11-17 02:17:40|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|29
1605579470000|2020-11-17 02:17:50|4170.4|4167.6|4170.5|4167.7|4170.5|4167.7|4170.4|4167.6|2
1605579480000|2020-11-17 02:18:00|4171|4168.2|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|10
1605579490000|2020-11-17 02:18:10|4170|4167.2|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|2
1605579500000|2020-11-17 02:18:20|4170|4167.2|4170|4167.2|4170|4167.2|4169.5|4166.7|1
1605579510000|2020-11-17 02:18:30|4170.4|4167.6|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|2
1605579530000|2020-11-17 02:18:50|4170|4167.2|4170.4|4167.6|4170.4|4167.6|4170|4167.2|0
1605579540000|2020-11-17 02:19:00|4170.5|4167.7|4170.4|4167.6|4170.5|4167.7|4170.4|4167.6|8
1605579550000|2020-11-17 02:19:10|4170|4167.2|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|1
1605579560000|2020-11-17 02:19:20|||||||||1
1605579570000|2020-11-17 02:19:30|4170|4167.2|4170|4167.2|4170.4|4167.6|4169.5|4166.7|0
1605579580000|2020-11-17 02:19:40|4169.5|4166.7|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|10
1605579590000|2020-11-17 02:19:50|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.5|4166.7|0
1605579600000|2020-11-17 02:20:00|4170|4167.2|4170|4167.2|4170|4167.2|4169.5|4166.7|2
1605579620000|2020-11-17 02:20:20|4170.4|4167.6|4170|4167.2|4170.4|4167.6|4169.5|4166.7|10
1605579630000|2020-11-17 02:20:30|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|1
1605579640000|2020-11-17 02:20:40|4170|4167.2|4170|4167.2|4170|4167.2|4169.5|4166.7|1
1605579650000|2020-11-17 02:20:50|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|5
1605579670000|2020-11-17 02:21:10|4171.5|4168.7|4172.4|4169.6|4172.4|4169.6|4171.5|4168.7|3
1605579680000|2020-11-17 02:21:20|4172.5|4169.7|4173.4|4170.6|4173.4|4170.6|4172.5|4169.7|4
1605579690000|2020-11-17 02:21:30|4173.5|4170.7|4174|4171.2|4174.4|4171.6|4173.4|4170.6|34
1605579700000|2020-11-17 02:21:40|4173.5|4170.7|4173.5|4170.7|4174|4171.2|4173.4|4170.6|4
1605579710000|2020-11-17 02:21:50|4173.4|4170.6|4174|4171.2|4174.4|4171.6|4173.4|4170.6|2
1605579720000|2020-11-17 02:22:00|4173.5|4170.7|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|4
1605579730000|2020-11-17 02:22:10|4173.5|4170.7|4174|4171.2|4174.4|4171.6|4173.5|4170.7|2
1605579740000|2020-11-17 02:22:20|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.5|4170.7|10
1605579750000|2020-11-17 02:22:30|4174.5|4171.7|4174|4171.2|4174.5|4171.7|4173.5|4170.7|7
1605579760000|2020-11-17 02:22:40|4173.5|4170.7|4174|4171.2|4174|4171.2|4173.5|4170.7|1
1605579770000|2020-11-17 02:22:50|4173.5|4170.7|4174|4171.2|4174|4171.2|4173.5|4170.7|8
1605579780000|2020-11-17 02:23:00|4173.5|4170.7|4173|4170.2|4174|4171.2|4173|4170.2|7
1605579790000|2020-11-17 02:23:10|4173.5|4170.7|4173.5|4170.7|4173.5|4170.7|4173.4|4170.6|3
1605579800000|2020-11-17 02:23:20|||||||||2
1605579820000|2020-11-17 02:23:40|4173.4|4170.6|4173.4|4170.6|4173.5|4170.7|4173.4|4170.6|2
1605579830000|2020-11-17 02:23:50|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|1
1605579840000|2020-11-17 02:24:00|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|0
1605579850000|2020-11-17 02:24:10|4173|4170.2|4173.5|4170.7|4173.5|4170.7|4173|4170.2|6
1605579870000|2020-11-17 02:24:30|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|6
1605579880000|2020-11-17 02:24:40|4173|4170.2|4172.5|4169.7|4173|4170.2|4172.5|4169.7|0
1605579900000|2020-11-17 02:25:00|4173|4170.2|4172.5|4169.7|4173.4|4170.6|4172.5|4169.7|4
1605579910000|2020-11-17 02:25:10|4173|4170.2|4173|4170.2|4173|4170.2|4172.5|4169.7|1
1605579920000|2020-11-17 02:25:20|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|2
1605579930000|2020-11-17 02:25:30|4172.4|4169.6|4172.5|4169.7|4172.5|4169.7|4172.4|4169.6|14
1605579940000|2020-11-17 02:25:40|4173|4170.2|4173|4170.2|4173.4|4170.6|4173|4170.2|1
1605579950000|2020-11-17 02:25:50|4173.4|4170.6|4172.5|4169.7|4173.4|4170.6|4172.5|4169.7|0
1605579960000|2020-11-17 02:26:00|4173|4170.2|4173.4|4170.6|4173.4|4170.6|4172.5|4169.7|3
1605579970000|2020-11-17 02:26:10|4173.5|4170.7|4174.4|4171.6|4174.4|4171.6|4173.5|4170.7|11
1605579980000|2020-11-17 02:26:20|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|6
1605579990000|2020-11-17 02:26:30|4174.4|4171.6|4174.5|4171.7|4175|4172.2|4174.4|4171.6|3
1605580000000|2020-11-17 02:26:40|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|9
1605580010000|2020-11-17 02:26:50|4176.4|4173.6|4177.4|4174.6|4177.5|4174.7|4176.4|4173.6|31
1605580020000|2020-11-17 02:27:00|4177|4174.2|4177|4174.2|4177.4|4174.6|4176.5|4173.7|3
1605580030000|2020-11-17 02:27:10|4176.5|4173.7|4176.5|4173.7|4177|4174.2|4176.4|4173.6|12
1605580040000|2020-11-17 02:27:20|4177|4174.2|4176.5|4173.7|4177.4|4174.6|4176.5|4173.7|1
1605580050000|2020-11-17 02:27:30|4177|4174.2|4176.5|4173.7|4177|4174.2|4176.5|4173.7|3
1605580070000|2020-11-17 02:27:50|4177|4174.2|4176.5|4173.7|4177|4174.2|4176.5|4173.7|2
1605580080000|2020-11-17 02:28:00|||||||||2
1605580090000|2020-11-17 02:28:10|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|1
1605580100000|2020-11-17 02:28:20|4177.4|4174.6|4176.5|4173.7|4177.4|4174.6|4176.5|4173.7|4
1605580110000|2020-11-17 02:28:30|4177|4174.2|4175.4|4172.6|4177|4174.2|4175.4|4172.6|7
1605580120000|2020-11-17 02:28:40|4175|4172.2|4175.4|4172.6|4175.4|4172.6|4175|4172.2|11
1605580130000|2020-11-17 02:28:50|4175.5|4172.7|4175.4|4172.6|4175.5|4172.7|4175|4172.2|4
1605580140000|2020-11-17 02:29:00|4175|4172.2|4175|4172.2|4175|4172.2|4174.4|4171.6|8
1605580150000|2020-11-17 02:29:10|||||||||5
1605580160000|2020-11-17 02:29:20|4174.5|4171.7|4175|4172.2|4175|4172.2|4174.5|4171.7|1
1605580170000|2020-11-17 02:29:30|4174.5|4171.7|4174.4|4171.6|4174.5|4171.7|4174.4|4171.6|7
1605580190000|2020-11-17 02:29:50|||||||||8
1605580200000|2020-11-17 02:30:00|4174.5|4171.7|4175|4172.2|4175.5|4172.7|4174.5|4171.7|14
1605580210000|2020-11-17 02:30:10|4174.5|4171.7|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|0
1605580220000|2020-11-17 02:30:20|4175.5|4172.7|4176|4173.2|4176.5|4173.7|4175.5|4172.7|8
1605580230000|2020-11-17 02:30:30|4175.5|4172.7|4175.4|4172.6|4176|4173.2|4175.4|4172.6|2
1605580240000|2020-11-17 02:30:40|4174.5|4171.7|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|0
1605580250000|2020-11-17 02:30:50|4175|4172.2|4175|4172.2|4175.4|4172.6|4174.5|4171.7|3
1605580260000|2020-11-17 02:31:00|4174.5|4171.7|4174.9|4172.1|4175.4|4172.6|4174.4|4171.6|11
1605580270000|2020-11-17 02:31:10|4174.5|4171.7|4175|4172.2|4175|4172.2|4174.5|4171.7|1
1605580280000|2020-11-17 02:31:20|4175.4|4172.6|4175|4172.2|4175.5|4172.7|4175|4172.2|1
1605580290000|2020-11-17 02:31:30|4174.5|4171.7|4175|4172.2|4175|4172.2|4174.4|4171.6|7
1605580300000|2020-11-17 02:31:40|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|0
1605580310000|2020-11-17 02:31:50|4174.4|4171.6|4174|4171.2|4174.4|4171.6|4173.5|4170.7|0
1605580320000|2020-11-17 02:32:00|||||||||4
1605580330000|2020-11-17 02:32:10|4173.5|4170.7|4173.5|4170.7|4174|4171.2|4173.4|4170.6|13
1605580340000|2020-11-17 02:32:20|4174|4171.2|4173.5|4170.7|4174|4171.2|4173.5|4170.7|1
1605580350000|2020-11-17 02:32:30|||||||||8
1605580360000|2020-11-17 02:32:40|||||||||1
1605580380000|2020-11-17 02:33:00|4174.5|4171.7|4174.4|4171.6|4174.5|4171.7|4174.4|4171.6|7
1605580390000|2020-11-17 02:33:10|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|1
1605580400000|2020-11-17 02:33:20|||||||||1
1605580410000|2020-11-17 02:33:30|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|3
1605580420000|2020-11-17 02:33:40|4174|4171.2|4173.5|4170.7|4174|4171.2|4173.5|4170.7|0
1605580430000|2020-11-17 02:33:50|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|0
1605580440000|2020-11-17 02:34:00|4174.4|4171.6|4174|4171.2|4174.4|4171.6|4174|4171.2|0
1605580470000|2020-11-17 02:34:30|4174.4|4171.6|4174|4171.2|4174.4|4171.6|4174|4171.2|0
1605580490000|2020-11-17 02:34:50|4173.5|4170.7|4174|4171.2|4174|4171.2|4173.4|4170.6|10
1605580500000|2020-11-17 02:35:00|||||||||1
1605580510000|2020-11-17 02:35:10|4173.5|4170.7|4173.5|4170.7|4174|4171.2|4173.5|4170.7|3
1605580520000|2020-11-17 02:35:20|4173.4|4170.6|4172|4169.2|4173.5|4170.7|4171.4|4168.6|20
1605580530000|2020-11-17 02:35:30|4172.4|4169.6|4172.5|4169.7|4172.5|4169.7|4171.5|4168.7|14
1605580540000|2020-11-17 02:35:40|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|0
1605580550000|2020-11-17 02:35:50|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|4172.5|4169.7|3
1605580560000|2020-11-17 02:36:00|4172.4|4169.6|4172.5|4169.7|4172.5|4169.7|4172.4|4169.6|9
1605580570000|2020-11-17 02:36:10|4172.4|4169.6|4172.5|4169.7|4172.5|4169.7|4172.4|4169.6|0
1605580580000|2020-11-17 02:36:20|4173|4170.2|4174.5|4171.7|4174.5|4171.7|4173|4170.2|6
1605580590000|2020-11-17 02:36:30|4175|4172.2|4174|4171.2|4175|4172.2|4174|4171.2|0
1605580600000|2020-11-17 02:36:40|4173.5|4170.7|4174|4171.2|4174.4|4171.6|4173.5|4170.7|0
1605580610000|2020-11-17 02:36:50|4174.4|4171.6|4173.5|4170.7|4174.5|4171.7|4173.5|4170.7|4
1605580620000|2020-11-17 02:37:00|4174.4|4171.6|4174.5|4171.7|4174.5|4171.7|4174|4171.2|1
1605580630000|2020-11-17 02:37:10|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|2
1605580640000|2020-11-17 02:37:20|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|10
1605580650000|2020-11-17 02:37:30|4177|4174.2|4177|4174.2|4177.5|4174.7|4176.5|4173.7|27
1605580660000|2020-11-17 02:37:40|4176.5|4173.7|4176.5|4173.7|4177|4174.2|4176.5|4173.7|5
1605580670000|2020-11-17 02:37:50|4177|4174.2|4176.5|4173.7|4177|4174.2|4176.5|4173.7|6
1605580680000|2020-11-17 02:38:00|||||||||6
1605580690000|2020-11-17 02:38:10|||||||||2
1605580710000|2020-11-17 02:38:30|4177|4174.2|4177|4174.2|4177.5|4174.7|4176.5|4173.7|13
1605580720000|2020-11-17 02:38:40|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|1
1605580730000|2020-11-17 02:38:50|||||||||1
1605580750000|2020-11-17 02:39:10|4176|4173.2|4176|4173.2|4176|4173.2|4175.5|4172.7|1
1605580760000|2020-11-17 02:39:20|4175.5|4172.7|4176.5|4173.7|4176.5|4173.7|4175.5|4172.7|8
1605580770000|2020-11-17 02:39:30|4176|4173.2|4176.5|4173.7|4176.5|4173.7|4176|4173.2|1
1605580780000|2020-11-17 02:39:40|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|1
1605580790000|2020-11-17 02:39:50|4176.5|4173.7|4176.4|4173.6|4176.5|4173.7|4176|4173.2|7
1605580800000|2020-11-17 02:40:00|4176|4173.2|4176|4173.2|4176|4173.2|4175.5|4172.7|1
1605580810000|2020-11-17 02:40:10|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4
1605580830000|2020-11-17 02:40:30|4175.4|4172.6|4175|4172.2|4175.4|4172.6|4175|4172.2|3
1605580840000|2020-11-17 02:40:40|4175.4|4172.6|4175.5|4172.7|4175.5|4172.7|4175|4172.2|7
1605580850000|2020-11-17 02:40:50|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|6
1605580860000|2020-11-17 02:41:00|4175.5|4172.7|4177.4|4174.6|4177.5|4174.7|4175.5|4172.7|17
1605580870000|2020-11-17 02:41:10|4177.5|4174.7|4177|4174.2|4177.5|4174.7|4177|4174.2|6
1605580880000|2020-11-17 02:41:20|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177|4174.2|0
1605580890000|2020-11-17 02:41:30|4177|4174.2|4176.5|4173.7|4177|4174.2|4176|4173.2|14
1605580900000|2020-11-17 02:41:40|4176|4173.2|4176.5|4173.7|4176.5|4173.7|4176|4173.2|6
1605580910000|2020-11-17 02:41:50|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|2
1605580920000|2020-11-17 02:42:00|4176.5|4173.7|4175.5|4172.7|4176.5|4173.7|4175.5|4172.7|6
1605580930000|2020-11-17 02:42:10|4176|4173.2|4176|4173.2|4176.5|4173.7|4176|4173.2|5
1605580940000|2020-11-17 02:42:20|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|1
1605580950000|2020-11-17 02:42:30|4175.6|4172.8|4176.5|4173.7|4176.5|4173.7|4175.6|4172.8|4
1605580970000|2020-11-17 02:42:50|4176.6|4173.8|4177.5|4174.7|4177.5|4174.7|4176.6|4173.8|33
1605580980000|2020-11-17 02:43:00|4176.5|4173.7|4178.4|4175.6|4178.5|4175.7|4176.5|4173.7|18
1605580990000|2020-11-17 02:43:10|4178|4175.2|4177.5|4174.7|4178.5|4175.7|4177.5|4174.7|6
1605581000000|2020-11-17 02:43:20|||||||||1
1605581020000|2020-11-17 02:43:40|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|37
1605581040000|2020-11-17 02:44:00|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|15
1605581050000|2020-11-17 02:44:10|||||||||1
1605581100000|2020-11-17 02:45:00|||||||||1
1605581120000|2020-11-17 02:45:20|||||||||1
1605581130000|2020-11-17 02:45:30|||||||||1
1605581140000|2020-11-17 02:45:40|4177.6|4174.8|4178.5|4175.7|4178.5|4175.7|4177.6|4174.8|22
1605581150000|2020-11-17 02:45:50|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|10
1605581160000|2020-11-17 02:46:00|4179.4|4176.6|4178.5|4175.7|4179.4|4176.6|4178.5|4175.7|6
1605581170000|2020-11-17 02:46:10|||||||||1
1605581200000|2020-11-17 02:46:40|||||||||2
1605581220000|2020-11-17 02:47:00|4179.4|4176.6|4179.5|4176.7|4179.5|4176.7|4179.4|4176.6|17
1605581230000|2020-11-17 02:47:10|4179.4|4176.6|4178.5|4175.7|4179.4|4176.6|4178.5|4175.7|1
1605581240000|2020-11-17 02:47:20|||||||||3
1605581250000|2020-11-17 02:47:30|||||||||2
1605581270000|2020-11-17 02:47:50|||||||||2
1605581280000|2020-11-17 02:48:00|4179.4|4176.6|4179.5|4176.7|4179.5|4176.7|4179.4|4176.6|16
1605581290000|2020-11-17 02:48:10|4179.4|4176.6|4179.4|4176.6|4179.5|4176.7|4179.4|4176.6|0
1605581300000|2020-11-17 02:48:20|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|2
1605581310000|2020-11-17 02:48:30|4179|4176.2|4178.5|4175.7|4179|4176.2|4178.5|4175.7|1
1605581320000|2020-11-17 02:48:40|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|16
1605581330000|2020-11-17 02:48:50|4179.6|4176.8|4180.5|4177.7|4180.5|4177.7|4179.6|4176.8|10
1605581340000|2020-11-17 02:49:00|4180.4|4177.6|4180.5|4177.7|4180.5|4177.7|4180.4|4177.6|8
1605581350000|2020-11-17 02:49:10|4181|4178.2|4181|4178.2|4181.4|4178.6|4180.5|4177.7|4
1605581360000|2020-11-17 02:49:20|4180.5|4177.7|4180.5|4177.7|4181|4178.2|4179.5|4176.7|19
1605581390000|2020-11-17 02:49:50|||||||||1
1605581400000|2020-11-17 02:50:00|||||||||1
1605581410000|2020-11-17 02:50:10|4179.5|4176.7|4181.5|4178.7|4181.5|4178.7|4179.5|4176.7|53
1605581420000|2020-11-17 02:50:20|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|8
1605581430000|2020-11-17 02:50:30|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181|4178.2|1
1605581440000|2020-11-17 02:50:40|4181|4178.2|4181|4178.2|4181.5|4178.7|4181|4178.2|4
1605581450000|2020-11-17 02:50:50|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|1
1605581470000|2020-11-17 02:51:10|4181.6|4178.8|4183.5|4180.7|4184.5|4181.7|4181.6|4178.8|50
1605581480000|2020-11-17 02:51:20|4183|4180.2|4183.5|4180.7|4183.5|4180.7|4183|4180.2|7
1605581490000|2020-11-17 02:51:30|||||||||3
1605581500000|2020-11-17 02:51:40|||||||||1
1605581510000|2020-11-17 02:51:50|||||||||2
1605581520000|2020-11-17 02:52:00|4183|4180.2|4182.5|4179.7|4183|4180.2|4182.5|4179.7|17
1605581530000|2020-11-17 02:52:10|||||||||1
1605581540000|2020-11-17 02:52:20|4181.5|4178.7|4181.5|4178.7|4182|4179.2|4181.5|4178.7|12
1605581550000|2020-11-17 02:52:30|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|18
1605581560000|2020-11-17 02:52:40|4181|4178.2|4180.5|4177.7|4181.5|4178.7|4180.5|4177.7|19
1605581570000|2020-11-17 02:52:50|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|3
1605581580000|2020-11-17 02:53:00|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|9
1605581590000|2020-11-17 02:53:10|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4182|4179.2|0
1605581600000|2020-11-17 02:53:20|4182|4179.2|4182|4179.2|4182.5|4179.7|4181.5|4178.7|12
1605581610000|2020-11-17 02:53:30|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|5
1605581620000|2020-11-17 02:53:40|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|4
1605581630000|2020-11-17 02:53:50|4182|4179.2|4181.5|4178.7|4182.5|4179.7|4181.5|4178.7|2
1605581640000|2020-11-17 02:54:00|||||||||2
1605581650000|2020-11-17 02:54:10|||||||||1
1605581660000|2020-11-17 02:54:20|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4180|4177.2|12
1605581670000|2020-11-17 02:54:30|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4180|4177.2|0
1605581680000|2020-11-17 02:54:40|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|2
1605581690000|2020-11-17 02:54:50|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|5
1605581700000|2020-11-17 02:55:00|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178|4175.2|18
1605581710000|2020-11-17 02:55:10|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|0
1605581720000|2020-11-17 02:55:20|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|4
1605581730000|2020-11-17 02:55:30|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|2
1605581740000|2020-11-17 02:55:40|4177|4174.2|4177|4174.2|4177.5|4174.7|4176.6|4173.8|0
1605581750000|2020-11-17 02:55:50|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|3
1605581760000|2020-11-17 02:56:00|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177|4174.2|5
1605581780000|2020-11-17 02:56:20|||||||||1
1605581790000|2020-11-17 02:56:30|4176.6|4173.8|4178.5|4175.7|4178.5|4175.7|4176.5|4173.7|19
1605581800000|2020-11-17 02:56:40|4178|4175.2|4176.5|4173.7|4178|4175.2|4176.5|4173.7|10
1605581810000|2020-11-17 02:56:50|4176|4173.2|4178.5|4175.7|4178.6|4175.8|4176|4173.2|74
1605581820000|2020-11-17 02:57:00|4178.6|4175.8|4177.5|4174.7|4179|4176.2|4177.5|4174.7|2
1605581840000|2020-11-17 02:57:20|4177.6|4174.8|4177.5|4174.7|4178.5|4175.7|4177.5|4174.7|11
1605581850000|2020-11-17 02:57:30|4176.6|4173.8|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|9
1605581860000|2020-11-17 02:57:40|4175.6|4172.8|4176|4173.2|4176.5|4173.7|4175.5|4172.7|3
1605581870000|2020-11-17 02:57:50|4175.6|4172.8|4175|4172.2|4175.6|4172.8|4174.5|4171.7|2
1605581880000|2020-11-17 02:58:00|4175.5|4172.7|4175|4172.2|4175.5|4172.7|4174.6|4171.8|0
1605581890000|2020-11-17 02:58:10|4175.5|4172.7|4175.5|4172.7|4175.6|4172.8|4175|4172.2|2
1605581900000|2020-11-17 02:58:20|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.5|4172.7|7
1605581910000|2020-11-17 02:58:30|4176.5|4173.7|4175.6|4172.8|4176.5|4173.7|4175.5|4172.7|3
1605581920000|2020-11-17 02:58:40|4176|4173.2|4177.5|4174.7|4177.5|4174.7|4176|4173.2|2
1605581930000|2020-11-17 02:58:50|4177|4174.2|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|1
1605581940000|2020-11-17 02:59:00|4176.6|4173.8|4176.5|4173.7|4176.6|4173.8|4176.5|4173.7|2
1605581950000|2020-11-17 02:59:10|4176.6|4173.8|4177|4174.2|4177.5|4174.7|4176.6|4173.8|3
1605581960000|2020-11-17 02:59:20|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|9
1605581970000|2020-11-17 02:59:30|4177.6|4174.8|4178|4175.2|4178.5|4175.7|4177.6|4174.8|8
1605581980000|2020-11-17 02:59:40|4177.6|4174.8|4177.5|4174.7|4177.6|4174.8|4177.5|4174.7|6
1605581990000|2020-11-17 02:59:50|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|1
1605582000000|2020-11-17 03:00:00|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4176.6|4173.8|5
1605582010000|2020-11-17 03:00:10|4177|4174.2|4178|4175.2|4178.5|4175.7|4177|4174.2|2
1605582020000|2020-11-17 03:00:20|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|7
1605582030000|2020-11-17 03:00:30|4178|4175.2|4179|4176.2|4179.5|4176.7|4178|4175.2|4
1605582040000|2020-11-17 03:00:40|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|10
1605582050000|2020-11-17 03:00:50|4180|4177.2|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|2
1605582060000|2020-11-17 03:01:00|||||||||1
1605582070000|2020-11-17 03:01:10|4179.6|4176.8|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|6
1605582080000|2020-11-17 03:01:20|4179.6|4176.8|4179.5|4176.7|4180|4177.2|4179.5|4176.7|6
1605582090000|2020-11-17 03:01:30|4179.6|4176.8|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|5
1605582100000|2020-11-17 03:01:40|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4180|4177.2|14
1605582110000|2020-11-17 03:01:50|4179.5|4176.7|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|3
1605582130000|2020-11-17 03:02:10|4180|4177.2|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|5
1605582140000|2020-11-17 03:02:20|4180|4177.2|4179.5|4176.7|4180|4177.2|4179.5|4176.7|2
1605582150000|2020-11-17 03:02:30|4180|4177.2|4179.5|4176.7|4180|4177.2|4179.5|4176.7|0
1605582160000|2020-11-17 03:02:40|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4180|4177.2|8
1605582170000|2020-11-17 03:02:50|4180|4177.2|4180|4177.2|4180.5|4177.7|4180|4177.2|2
1605582180000|2020-11-17 03:03:00|4179.5|4176.7|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|6
1605582190000|2020-11-17 03:03:10|4180|4177.2|4179.5|4176.7|4180|4177.2|4179.5|4176.7|2
1605582200000|2020-11-17 03:03:20|4178.5|4175.7|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|2
1605582210000|2020-11-17 03:03:30|4179.5|4176.7|4180|4177.2|4180|4177.2|4179|4176.2|4
1605582220000|2020-11-17 03:03:40|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|1
1605582230000|2020-11-17 03:03:50|4179|4176.2|4179.5|4176.7|4179.5|4176.7|4178.5|4175.7|5
1605582260000|2020-11-17 03:04:20|||||||||2
1605582270000|2020-11-17 03:04:30|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|2
1605582280000|2020-11-17 03:04:40|4180.6|4177.8|4181.5|4178.7|4181.5|4178.7|4180.6|4177.8|14
1605582290000|2020-11-17 03:04:50|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|2
1605582300000|2020-11-17 03:05:00|4181|4178.2|4180.5|4177.7|4181|4178.2|4180.5|4177.7|0
1605582310000|2020-11-17 03:05:10|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|3
1605582320000|2020-11-17 03:05:20|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|2
1605582350000|2020-11-17 03:05:50|4181.6|4178.8|4182.5|4179.7|4182.5|4179.7|4181.6|4178.8|5
1605582360000|2020-11-17 03:06:00|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4182|4179.2|8
1605582390000|2020-11-17 03:06:30|||||||||5
1605582400000|2020-11-17 03:06:40|||||||||1
1605582410000|2020-11-17 03:06:50|||||||||1
1605582420000|2020-11-17 03:07:00|||||||||1
1605582440000|2020-11-17 03:07:20|4184.5|4181.7|4184|4181.2|4184.5|4181.7|4183.5|4180.7|56
1605582450000|2020-11-17 03:07:30|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4182.5|4179.7|11
1605582460000|2020-11-17 03:07:40|4183|4180.2|4182.5|4179.7|4183|4180.2|4182.5|4179.7|1
1605582480000|2020-11-17 03:08:00|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|13
1605582490000|2020-11-17 03:08:10|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|2
1605582500000|2020-11-17 03:08:20|4181.5|4178.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|1
1605582510000|2020-11-17 03:08:30|4183.5|4180.7|4183|4180.2|4183.5|4180.7|4182.5|4179.7|13
1605582520000|2020-11-17 03:08:40|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|0
1605582550000|2020-11-17 03:09:10|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|2
1605582560000|2020-11-17 03:09:20|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4182.5|4179.7|3
1605582570000|2020-11-17 03:09:30|4183|4180.2|4183.5|4180.7|4183.5|4180.7|4182.5|4179.7|3
1605582580000|2020-11-17 03:09:40|4182.5|4179.7|4183.5|4180.7|4183.5|4180.7|4182.5|4179.7|5
1605582590000|2020-11-17 03:09:50|4183|4180.2|4182.5|4179.7|4183|4180.2|4182.5|4179.7|0
1605582600000|2020-11-17 03:10:00|4182|4179.2|4181.5|4178.7|4182|4179.2|4181.5|4178.7|11
1605582610000|2020-11-17 03:10:10|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4182|4179.2|1
1605582620000|2020-11-17 03:10:20|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|1
1605582630000|2020-11-17 03:10:30|||||||||2
1605582640000|2020-11-17 03:10:40|||||||||1
1605582650000|2020-11-17 03:10:50|||||||||1
1605582660000|2020-11-17 03:11:00|||||||||1
1605582670000|2020-11-17 03:11:10|4183|4180.2|4182.5|4179.7|4183|4180.2|4182.5|4179.7|2
1605582680000|2020-11-17 03:11:20|||||||||1
1605582690000|2020-11-17 03:11:30|4183.5|4180.7|4183|4180.2|4183.5|4180.7|4182.5|4179.7|23
1605582700000|2020-11-17 03:11:40|4182.5|4179.7|4182.5|4179.7|4183|4180.2|4182.5|4179.7|0
1605582710000|2020-11-17 03:11:50|4183|4180.2|4183|4180.2|4183|4180.2|4182.5|4179.7|2
1605582740000|2020-11-17 03:12:20|4183.5|4180.7|4183|4180.2|4183.5|4180.7|4183|4180.2|7
1605582750000|2020-11-17 03:12:30|4183.5|4180.7|4184.5|4181.7|4185.5|4182.7|4183|4180.2|32
1605582760000|2020-11-17 03:12:40|||||||||14
1605582770000|2020-11-17 03:12:50|4184|4181.2|4184.5|4181.7|4184.5|4181.7|4184|4181.2|1
1605582780000|2020-11-17 03:13:00|4185|4182.2|4184.5|4181.7|4185|4182.2|4184.5|4181.7|8
1605582790000|2020-11-17 03:13:10|4185|4182.2|4185|4182.2|4185|4182.2|4184.5|4181.7|3
1605582800000|2020-11-17 03:13:20|4184.5|4181.7|4184.5|4181.7|4185|4182.2|4184.5|4181.7|0
1605582810000|2020-11-17 03:13:30|4185|4182.2|4184.5|4181.7|4185|4182.2|4184.5|4181.7|1
1605582820000|2020-11-17 03:13:40|||||||||3
1605582840000|2020-11-17 03:14:00|4185|4182.2|4185|4182.2|4185|4182.2|4184.5|4181.7|0
1605582850000|2020-11-17 03:14:10|4184.5|4181.7|4183.5|4180.7|4185|4182.2|4183.5|4180.7|8
1605582860000|2020-11-17 03:14:20|||||||||3
1605582870000|2020-11-17 03:14:30|4183|4180.2|4184.5|4181.7|4184.5|4181.7|4183|4180.2|5
1605582880000|2020-11-17 03:14:40|||||||||1
1605582890000|2020-11-17 03:14:50|4183.5|4180.7|4184|4181.2|4184.5|4181.7|4183.5|4180.7|1
1605582900000|2020-11-17 03:15:00|4184.5|4181.7|4184.5|4181.7|4185.5|4182.7|4184.5|4181.7|2
1605582910000|2020-11-17 03:15:10|4185|4182.2|4185.5|4182.7|4185.5|4182.7|4185|4182.2|5
1605582920000|2020-11-17 03:15:20|4186|4183.2|4185.5|4182.7|4186|4183.2|4185.5|4182.7|12
1605582930000|2020-11-17 03:15:30|||||||||4
1605582940000|2020-11-17 03:15:40|4186|4183.2|4185.5|4182.7|4186|4183.2|4185.5|4182.7|1
1605582950000|2020-11-17 03:15:50|||||||||5
1605582960000|2020-11-17 03:16:00|||||||||2
1605582990000|2020-11-17 03:16:30|||||||||3
1605583000000|2020-11-17 03:16:40|||||||||4
1605583010000|2020-11-17 03:16:50|||||||||3
1605583020000|2020-11-17 03:17:00|4185|4182.2|4185.5|4182.7|4185.5|4182.7|4184.5|4181.7|2
1605583030000|2020-11-17 03:17:10|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|2
1605583040000|2020-11-17 03:17:20|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4185|4182.2|0
1605583050000|2020-11-17 03:17:30|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|1
1605583060000|2020-11-17 03:17:40|4184.5|4181.7|4185.5|4182.7|4185.5|4182.7|4184.5|4181.7|1
1605583070000|2020-11-17 03:17:50|4185|4182.2|4184.5|4181.7|4185|4182.2|4184.5|4181.7|0
1605583080000|2020-11-17 03:18:00|4183.5|4180.7|4183.5|4180.7|4184|4181.2|4183.5|4180.7|8
1605583090000|2020-11-17 03:18:10|||||||||2
1605583100000|2020-11-17 03:18:20|4183|4180.2|4182.5|4179.7|4183|4180.2|4182.5|4179.7|1
1605583110000|2020-11-17 03:18:30|4182|4179.2|4182|4179.2|4182.5|4179.7|4182|4179.2|15
1605583120000|2020-11-17 03:18:40|4181.5|4178.7|4181.5|4178.7|4182|4179.2|4181.5|4178.7|0
1605583140000|2020-11-17 03:19:00|4181|4178.2|4180.5|4177.7|4181|4178.2|4180.5|4177.7|8
1605583160000|2020-11-17 03:19:20|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|3
1605583170000|2020-11-17 03:19:30|||||||||2
1605583180000|2020-11-17 03:19:40|4182|4179.2|4182|4179.2|4182.5|4179.7|4182|4179.2|1
1605583190000|2020-11-17 03:19:50|4181.5|4178.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|4
1605583200000|2020-11-17 03:20:00|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4182|4179.2|5
1605583210000|2020-11-17 03:20:10|4183.5|4180.7|4183|4180.2|4183.5|4180.7|4183|4180.2|3
1605583220000|2020-11-17 03:20:20|4182.5|4179.7|4183.5|4180.7|4183.5|4180.7|4182.5|4179.7|11
1605583230000|2020-11-17 03:20:30|4183.6|4180.8|4184.5|4181.7|4184.5|4181.7|4183.6|4180.8|2
1605583240000|2020-11-17 03:20:40|4184|4181.2|4184|4181.2|4184.5|4181.7|4183.5|4180.7|5
1605583250000|2020-11-17 03:20:50|4183.5|4180.7|4183.5|4180.7|4184|4181.2|4183.5|4180.7|1
1605583260000|2020-11-17 03:21:00|4184|4181.2|4183.5|4180.7|4184|4181.2|4182.5|4179.7|5
1605583270000|2020-11-17 03:21:10|4182.5|4179.7|4183|4180.2|4183.5|4180.7|4182.5|4179.7|2
1605583280000|2020-11-17 03:21:20|4182.5|4179.7|4182|4179.2|4182.5|4179.7|4182|4179.2|2
1605583290000|2020-11-17 03:21:30|4181.5|4178.7|4182|4179.2|4182|4179.2|4181.5|4178.7|0
1605583300000|2020-11-17 03:21:40|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4
1605583310000|2020-11-17 03:21:50|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4182|4179.2|1
1605583320000|2020-11-17 03:22:00|4181.5|4178.7|4182|4179.2|4182.5|4179.7|4181.5|4178.7|7
1605583330000|2020-11-17 03:22:10|4181.5|4178.7|4181.5|4178.7|4182|4179.2|4181.5|4178.7|1
1605583340000|2020-11-17 03:22:20|4182|4179.2|4181|4178.2|4182|4179.2|4180.5|4177.7|7
1605583350000|2020-11-17 03:22:30|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|1
1605583360000|2020-11-17 03:22:40|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|0
1605583390000|2020-11-17 03:23:10|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4
1605583400000|2020-11-17 03:23:20|4180|4177.2|4180|4177.2|4180|4177.2|4179.5|4176.7|2
1605583410000|2020-11-17 03:23:30|4180.5|4177.7|4180.5|4177.7|4181|4178.2|4180.5|4177.7|16
1605583420000|2020-11-17 03:23:40|||||||||5
1605583430000|2020-11-17 03:23:50|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605583440000|2020-11-17 03:24:00|4180.1|4177.3|4180.5|4177.7|4180.5|4177.7|4180.1|4177.3|1
1605583470000|2020-11-17 03:24:30|||||||||1
1605583510000|2020-11-17 03:25:10|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|9
1605583520000|2020-11-17 03:25:20|4180.5|4177.7|4180.5|4177.7|4181|4178.2|4180.5|4177.7|14
1605583530000|2020-11-17 03:25:30|4180|4177.2|4179.5|4176.7|4180|4177.2|4179.5|4176.7|4
1605583540000|2020-11-17 03:25:40|4179|4176.2|4179.5|4176.7|4179.5|4176.7|4179|4176.2|3
1605583550000|2020-11-17 03:25:50|4179|4176.2|4178.5|4175.7|4179|4176.2|4178.5|4175.7|0
1605583560000|2020-11-17 03:26:00|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|3
1605583570000|2020-11-17 03:26:10|||||||||1
1605583580000|2020-11-17 03:26:20|||||||||6
1605583590000|2020-11-17 03:26:30|4179|4176.2|4179|4176.2|4179.5|4176.7|4179|4176.2|1
1605583600000|2020-11-17 03:26:40|4178.5|4175.7|4179.5|4176.7|4179.5|4176.7|4178.5|4175.7|6
1605583610000|2020-11-17 03:26:50|4179.1|4176.3|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|2
1605583620000|2020-11-17 03:27:00|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|11
1605583630000|2020-11-17 03:27:10|4178.5|4175.7|4178|4175.2|4178.5|4175.7|4178|4175.2|5
1605583640000|2020-11-17 03:27:20|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|0
1605583670000|2020-11-17 03:27:50|||||||||1
1605583680000|2020-11-17 03:28:00|4177.6|4174.8|4177.5|4174.7|4178|4175.2|4177.5|4174.7|12
1605583700000|2020-11-17 03:28:20|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4
1605583710000|2020-11-17 03:28:30|4176.6|4173.8|4177.5|4174.7|4177.5|4174.7|4176.6|4173.8|11
1605583720000|2020-11-17 03:28:40|4178.5|4175.7|4178.5|4175.7|4179.5|4176.7|4177.5|4174.7|36
1605583730000|2020-11-17 03:28:50|4177.5|4174.7|4178|4175.2|4178.5|4175.7|4177.5|4174.7|0
1605583740000|2020-11-17 03:29:00|4177.5|4174.7|4178|4175.2|4178.5|4175.7|4177.5|4174.7|0
1605583750000|2020-11-17 03:29:10|4178.5|4175.7|4178|4175.2|4178.5|4175.7|4177.5|4174.7|0
1605583760000|2020-11-17 03:29:20|4177.5|4174.7|4177.5|4174.7|4178.5|4175.7|4177.5|4174.7|23
1605583770000|2020-11-17 03:29:30|||||||||5
1605583780000|2020-11-17 03:29:40|||||||||6
1605583790000|2020-11-17 03:29:50|||||||||1
1605583800000|2020-11-17 03:30:00|4176.5|4173.7|4177|4174.2|4177.5|4174.7|4176.5|4173.7|10
1605583810000|2020-11-17 03:30:10|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177|4174.2|2
1605583820000|2020-11-17 03:30:20|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|7
1605583830000|2020-11-17 03:30:30|||||||||1
1605583840000|2020-11-17 03:30:40|||||||||1
1605583860000|2020-11-17 03:31:00|||||||||5
1605583870000|2020-11-17 03:31:10|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178|4175.2|0
1605583880000|2020-11-17 03:31:20|4178|4175.2|4177.5|4174.7|4178|4175.2|4177.5|4174.7|10
1605583890000|2020-11-17 03:31:30|||||||||2
1605583900000|2020-11-17 03:31:40|||||||||4
1605583910000|2020-11-17 03:31:50|||||||||1
1605583920000|2020-11-17 03:32:00|||||||||1
1605583930000|2020-11-17 03:32:10|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|1
1605583940000|2020-11-17 03:32:20|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4177.5|4174.7|1
1605583950000|2020-11-17 03:32:30|4178|4175.2|4177.5|4174.7|4178|4175.2|4177.5|4174.7|0
1605583960000|2020-11-17 03:32:40|4178|4175.2|4177.5|4174.7|4178|4175.2|4177.5|4174.7|1
1605583980000|2020-11-17 03:33:00|||||||||9
1605583990000|2020-11-17 03:33:10|4177|4174.2|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|0
1605584000000|2020-11-17 03:33:20|4177|4174.2|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|3
1605584010000|2020-11-17 03:33:30|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|1
1605584020000|2020-11-17 03:33:40|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|0
1605584040000|2020-11-17 03:34:00|||||||||1
1605584050000|2020-11-17 03:34:10|4178.5|4175.7|4177.5|4174.7|4178.5|4175.7|4177.5|4174.7|0
1605584060000|2020-11-17 03:34:20|||||||||1
1605584070000|2020-11-17 03:34:30|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178|4175.2|10
1605584080000|2020-11-17 03:34:40|4178|4175.2|4178.5|4175.7|4178.5|4175.7|4178|4175.2|8
1605584100000|2020-11-17 03:35:00|4177.5|4174.7|4178.5|4175.7|4178.5|4175.7|4177.5|4174.7|1
1605584110000|2020-11-17 03:35:10|||||||||1
1605584120000|2020-11-17 03:35:20|4178|4175.2|4178.5|4175.7|4178.5|4175.7|4178|4175.2|0
1605584130000|2020-11-17 03:35:30|||||||||6
1605584140000|2020-11-17 03:35:40|||||||||5
1605584150000|2020-11-17 03:35:50|||||||||1
1605584160000|2020-11-17 03:36:00|||||||||1
1605584180000|2020-11-17 03:36:20|4179|4176.2|4179|4176.2|4179|4176.2|4178.5|4175.7|0
1605584190000|2020-11-17 03:36:30|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|14
1605584200000|2020-11-17 03:36:40|4178.1|4175.3|4178.5|4175.7|4178.5|4175.7|4178.1|4175.3|9
1605584210000|2020-11-17 03:36:50|||||||||3
1605584220000|2020-11-17 03:37:00|||||||||2
1605584250000|2020-11-17 03:37:30|||||||||7
1605584260000|2020-11-17 03:37:40|||||||||1
1605584290000|2020-11-17 03:38:10|4179|4176.2|4178.5|4175.7|4179|4176.2|4178.5|4175.7|0
1605584310000|2020-11-17 03:38:30|||||||||1
1605584320000|2020-11-17 03:38:40|||||||||1
1605584350000|2020-11-17 03:39:10|||||||||1
1605584360000|2020-11-17 03:39:20|||||||||4
1605584400000|2020-11-17 03:40:00|||||||||10
1605584410000|2020-11-17 03:40:10|||||||||1
1605584420000|2020-11-17 03:40:20|||||||||1
1605584450000|2020-11-17 03:40:50|||||||||5
1605584460000|2020-11-17 03:41:00|||||||||1
1605584480000|2020-11-17 03:41:20|||||||||4
1605584490000|2020-11-17 03:41:30|4177.5|4174.7|4177.5|4174.7|4178|4175.2|4177.5|4174.7|1
1605584500000|2020-11-17 03:41:40|||||||||1
1605584510000|2020-11-17 03:41:50|||||||||1
1605584520000|2020-11-17 03:42:00|4178|4175.2|4178.5|4175.7|4178.5|4175.7|4178|4175.2|0
1605584560000|2020-11-17 03:42:40|4177.5|4174.7|4177.5|4174.7|4178.5|4175.7|4177.5|4174.7|7
1605584570000|2020-11-17 03:42:50|||||||||1
1605584590000|2020-11-17 03:43:10|4176.5|4173.7|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|7
1605584610000|2020-11-17 03:43:30|4177|4174.2|4176.5|4173.7|4177|4174.2|4176.5|4173.7|2
1605584620000|2020-11-17 03:43:40|4177|4174.2|4176.5|4173.7|4177|4174.2|4176.5|4173.7|0
1605584630000|2020-11-17 03:43:50|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|9
1605584650000|2020-11-17 03:44:10|||||||||3
1605584660000|2020-11-17 03:44:20|4175|4172.2|4175.5|4172.7|4175.5|4172.7|4174.5|4171.7|16
1605584670000|2020-11-17 03:44:30|4175|4172.2|4175.5|4172.7|4175.5|4172.7|4175|4172.2|0
1605584680000|2020-11-17 03:44:40|4175|4172.2|4175.5|4172.7|4175.5|4172.7|4175|4172.2|2
1605584690000|2020-11-17 03:44:50|||||||||6
1605584710000|2020-11-17 03:45:10|||||||||9
1605584720000|2020-11-17 03:45:20|||||||||1
1605584740000|2020-11-17 03:45:40|4176|4173.2|4176.5|4173.7|4176.5|4173.7|4176|4173.2|6
1605584750000|2020-11-17 03:45:50|||||||||3
1605584760000|2020-11-17 03:46:00|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|8
1605584770000|2020-11-17 03:46:10|||||||||4
1605584780000|2020-11-17 03:46:20|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4
1605584790000|2020-11-17 03:46:30|||||||||4
1605584800000|2020-11-17 03:46:40|||||||||1
1605584810000|2020-11-17 03:46:50|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|6
1605584820000|2020-11-17 03:47:00|||||||||3
1605584840000|2020-11-17 03:47:20|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|7
1605584860000|2020-11-17 03:47:40|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|1
1605584870000|2020-11-17 03:47:50|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|0
1605584880000|2020-11-17 03:48:00|4176|4173.2|4176.5|4173.7|4176.5|4173.7|4176|4173.2|6
1605584890000|2020-11-17 03:48:10|4175.5|4172.7|4176.5|4173.7|4176.5|4173.7|4175.5|4172.7|0
1605584900000|2020-11-17 03:48:20|4176|4173.2|4176|4173.2|4176|4173.2|4175.5|4172.7|0
1605584910000|2020-11-17 03:48:30|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|12
1605584920000|2020-11-17 03:48:40|||||||||5
1605584930000|2020-11-17 03:48:50|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|2
1605584940000|2020-11-17 03:49:00|4176.5|4173.7|4175.5|4172.7|4176.5|4173.7|4175.5|4172.7|1
1605584960000|2020-11-17 03:49:20|4176.5|4173.7|4177.5|4174.7|4177.5|4174.7|4176.5|4173.7|7
1605585010000|2020-11-17 03:50:10|4178.5|4175.7|4178|4175.2|4178.5|4175.7|4178|4175.2|0
1605585020000|2020-11-17 03:50:20|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|0
1605585030000|2020-11-17 03:50:30|4178|4175.2|4178.5|4175.7|4179|4176.2|4178|4175.2|15
1605585070000|2020-11-17 03:51:10|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|5
1605585080000|2020-11-17 03:51:20|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|7
1605585090000|2020-11-17 03:51:30|4179|4176.2|4178.5|4175.7|4179|4176.2|4178.5|4175.7|1
1605585100000|2020-11-17 03:51:40|||||||||2
1605585110000|2020-11-17 03:51:50|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|0
1605585120000|2020-11-17 03:52:00|||||||||1
1605585130000|2020-11-17 03:52:10|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|0
1605585140000|2020-11-17 03:52:20|4179|4176.2|4179|4176.2|4179|4176.2|4178.5|4175.7|3
1605585160000|2020-11-17 03:52:40|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|15
1605585190000|2020-11-17 03:53:10|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605585200000|2020-11-17 03:53:20|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|16
1605585210000|2020-11-17 03:53:30|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4180|4177.2|2
1605585220000|2020-11-17 03:53:40|||||||||2
1605585250000|2020-11-17 03:54:10|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|14
1605585270000|2020-11-17 03:54:30|||||||||8
1605585280000|2020-11-17 03:54:40|4180.5|4177.7|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|9
1605585290000|2020-11-17 03:54:50|||||||||6
1605585300000|2020-11-17 03:55:00|||||||||4
1605585320000|2020-11-17 03:55:20|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|5
1605585330000|2020-11-17 03:55:30|4183|4180.2|4183|4180.2|4183|4180.2|4182.5|4179.7|5
1605585340000|2020-11-17 03:55:40|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|9
1605585360000|2020-11-17 03:56:00|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|10
1605585370000|2020-11-17 03:56:10|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|1
1605585380000|2020-11-17 03:56:20|||||||||1
1605585390000|2020-11-17 03:56:30|||||||||1
1605585400000|2020-11-17 03:56:40|4183.5|4180.7|4182.5|4179.7|4183.5|4180.7|4182.5|4179.7|1
1605585420000|2020-11-17 03:57:00|4182|4179.2|4181.5|4178.7|4182|4179.2|4181.5|4178.7|3
1605585430000|2020-11-17 03:57:10|||||||||1
1605585470000|2020-11-17 03:57:50|||||||||7
1605585480000|2020-11-17 03:58:00|||||||||4
1605585500000|2020-11-17 03:58:20|4180.5|4177.7|4181|4178.2|4181.5|4178.7|4180.5|4177.7|1
1605585510000|2020-11-17 03:58:30|4180.5|4177.7|4181|4178.2|4181|4178.2|4180.5|4177.7|0
1605585520000|2020-11-17 03:58:40|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181|4178.2|3
1605585550000|2020-11-17 03:59:10|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|0
1605585560000|2020-11-17 03:59:20|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|0
1605585590000|2020-11-17 03:59:50|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|2
1605585600000|2020-11-17 04:00:00|4181|4178.2|4181|4178.2|4181|4178.2|4180.5|4177.7|1
1605585610000|2020-11-17 04:00:10|4180.5|4177.7|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|6
1605585630000|2020-11-17 04:00:30|||||||||1
1605585650000|2020-11-17 04:00:50|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|5
1605585690000|2020-11-17 04:01:30|||||||||1
1605585730000|2020-11-17 04:02:10|||||||||1
1605585740000|2020-11-17 04:02:20|||||||||9
1605585770000|2020-11-17 04:02:50|||||||||1
1605585790000|2020-11-17 04:03:10|||||||||3
1605585800000|2020-11-17 04:03:20|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|2
1605585810000|2020-11-17 04:03:30|4178.5|4175.7|4179.5|4176.7|4179.5|4176.7|4178.5|4175.7|12
1605585830000|2020-11-17 04:03:50|||||||||9
1605585840000|2020-11-17 04:04:00|4179|4176.2|4179.5|4176.7|4179.5|4176.7|4179|4176.2|2
1605585860000|2020-11-17 04:04:20|||||||||4
1605585880000|2020-11-17 04:04:40|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|7
1605585890000|2020-11-17 04:04:50|||||||||4
1605585900000|2020-11-17 04:05:00|4179.5|4176.7|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|35
1605585910000|2020-11-17 04:05:10|4180|4177.2|4179.5|4176.7|4180.5|4177.7|4179.5|4176.7|4
1605585920000|2020-11-17 04:05:20|||||||||1
1605585940000|2020-11-17 04:05:40|4179|4176.2|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|5
1605585950000|2020-11-17 04:05:50|4179|4176.2|4179|4176.2|4179.5|4176.7|4179|4176.2|0
1605585960000|2020-11-17 04:06:00|4178.5|4175.7|4180|4177.2|4180|4177.2|4178.5|4175.7|3
1605585970000|2020-11-17 04:06:10|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|0
1605585980000|2020-11-17 04:06:20|4180|4177.2|4179.5|4176.7|4180|4177.2|4179.5|4176.7|0
1605585990000|2020-11-17 04:06:30|4180|4177.2|4179.6|4176.8|4180|4177.2|4179.5|4176.7|1
1605586000000|2020-11-17 04:06:40|4179.5|4176.7|4178.6|4175.8|4179.5|4176.7|4178.6|4175.8|4
1605586010000|2020-11-17 04:06:50|4179|4176.2|4179.6|4176.8|4180|4177.2|4179|4176.2|1
1605586020000|2020-11-17 04:07:00|||||||||1
1605586030000|2020-11-17 04:07:10|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605586040000|2020-11-17 04:07:20|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605586060000|2020-11-17 04:07:40|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605586070000|2020-11-17 04:07:50|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605586080000|2020-11-17 04:08:00|4179.5|4176.7|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|7
1605586090000|2020-11-17 04:08:10|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605586100000|2020-11-17 04:08:20|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605586120000|2020-11-17 04:08:40|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605586130000|2020-11-17 04:08:50|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605586150000|2020-11-17 04:09:10|4180|4177.2|4179.6|4176.8|4180|4177.2|4179.6|4176.8|10
1605586160000|2020-11-17 04:09:20|4180|4177.2|4180|4177.2|4180|4177.2|4179.6|4176.8|0
1605586180000|2020-11-17 04:09:40|4179.6|4176.8|4179.6|4176.8|4180|4177.2|4179.6|4176.8|1
1605586220000|2020-11-17 04:10:20|4179.5|4176.7|4179.6|4176.8|4179.6|4176.8|4178.6|4175.8|5
1605586230000|2020-11-17 04:10:30|4179.5|4176.7|4178|4175.2|4179.5|4176.7|4178|4175.2|12
1605586240000|2020-11-17 04:10:40|4177.6|4174.8|4177.6|4174.8|4178|4175.2|4177.6|4174.8|0
1605586250000|2020-11-17 04:10:50|4177.5|4174.7|4177.6|4174.8|4177.6|4174.8|4176.6|4173.8|7
1605586260000|2020-11-17 04:11:00|4177.5|4174.7|4177.5|4174.7|4177.6|4174.8|4176.6|4173.8|2
1605586270000|2020-11-17 04:11:10|4177.6|4174.8|4177.5|4174.7|4177.6|4174.8|4177.5|4174.7|1
1605586280000|2020-11-17 04:11:20|4176.6|4173.8|4177.6|4174.8|4177.6|4174.8|4176.6|4173.8|9
1605586290000|2020-11-17 04:11:30|4177.5|4174.7|4177.6|4174.8|4177.6|4174.8|4177.5|4174.7|7
1605586320000|2020-11-17 04:12:00|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|0
1605586330000|2020-11-17 04:12:10|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|1
1605586380000|2020-11-17 04:13:00|4178.5|4175.7|4178.5|4175.7|4178.6|4175.8|4177.6|4174.8|8
1605586390000|2020-11-17 04:13:10|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178|4175.2|1
1605586400000|2020-11-17 04:13:20|4178.5|4175.7|4178.5|4175.7|4178.6|4175.8|4178.5|4175.7|7
1605586410000|2020-11-17 04:13:30|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|0
1605586420000|2020-11-17 04:13:40|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|0
1605586430000|2020-11-17 04:13:50|4179.6|4176.8|4179.5|4176.7|4179.6|4176.8|4179.5|4176.7|9
1605586440000|2020-11-17 04:14:00|4179.6|4176.8|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|2
1605586450000|2020-11-17 04:14:10|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605586460000|2020-11-17 04:14:20|4179.5|4176.7|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|1
1605586500000|2020-11-17 04:15:00|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4179.6|4176.8|0
1605586510000|2020-11-17 04:15:10|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4180|4177.2|0
1605586520000|2020-11-17 04:15:20|4179.6|4176.8|4180.5|4177.7|4180.5|4177.7|4179.6|4176.8|0
1605586530000|2020-11-17 04:15:30|4180|4177.2|4180|4177.2|4180.5|4177.7|4180|4177.2|0
1605586540000|2020-11-17 04:15:40|4180.5|4177.7|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|7
1605586550000|2020-11-17 04:15:50|4180.6|4177.8|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|1
1605586560000|2020-11-17 04:16:00|4180.6|4177.8|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|6
1605586570000|2020-11-17 04:16:10|4180.6|4177.8|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|1
1605586580000|2020-11-17 04:16:20|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|2
1605586600000|2020-11-17 04:16:40|4181|4178.2|4181.6|4178.8|4181.6|4178.8|4181|4178.2|2
1605586610000|2020-11-17 04:16:50|4181.5|4178.7|4180.6|4177.8|4181.6|4178.8|4180.6|4177.8|2
1605586620000|2020-11-17 04:17:00|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|0
1605586630000|2020-11-17 04:17:10|4181.6|4178.8|4180.6|4177.8|4181.6|4178.8|4180.6|4177.8|5
1605586670000|2020-11-17 04:17:50|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|2
1605586680000|2020-11-17 04:18:00|4179.6|4176.8|4179.6|4176.8|4180|4177.2|4179.5|4176.7|7
1605586690000|2020-11-17 04:18:10|4180.5|4177.7|4179.6|4176.8|4180.5|4177.7|4179.6|4176.8|4
1605586700000|2020-11-17 04:18:20|4179.5|4176.7|4179.5|4176.7|4179.6|4176.8|4179|4176.2|6
1605586710000|2020-11-17 04:18:30|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|13
1605586720000|2020-11-17 04:18:40|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4180|4177.2|0
1605586730000|2020-11-17 04:18:50|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|0
1605586740000|2020-11-17 04:19:00|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|0
1605586750000|2020-11-17 04:19:10|4180.5|4177.7|4179.6|4176.8|4180.6|4177.8|4179.6|4176.8|11
1605586770000|2020-11-17 04:19:30|4180|4177.2|4180|4177.2|4180|4177.2|4179.6|4176.8|3
1605586780000|2020-11-17 04:19:40|4179.6|4176.8|4179.6|4176.8|4180|4177.2|4179.6|4176.8|0
1605586800000|2020-11-17 04:20:00|4180|4177.2|4179.6|4176.8|4180.5|4177.7|4179.6|4176.8|0
1605586810000|2020-11-17 04:20:10|4180|4177.2|4179.6|4176.8|4180|4177.2|4179.6|4176.8|0
1605586830000|2020-11-17 04:20:30|4179.5|4176.7|4178.6|4175.8|4179.5|4176.7|4178.6|4175.8|3
1605586840000|2020-11-17 04:20:40|||||||||1
1605586850000|2020-11-17 04:20:50|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|0
1605586860000|2020-11-17 04:21:00|4179.5|4176.7|4179.5|4176.7|4179.6|4176.8|4179.5|4176.7|5
1605586870000|2020-11-17 04:21:10|4179|4176.2|4179.6|4176.8|4179.6|4176.8|4179|4176.2|1
1605586880000|2020-11-17 04:21:20|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|3
1605586890000|2020-11-17 04:21:30|4179.5|4176.7|4179|4176.2|4179.5|4176.7|4179|4176.2|0
1605586920000|2020-11-17 04:22:00|4178.6|4175.8|4179.6|4176.8|4179.6|4176.8|4178.6|4175.8|14
1605586930000|2020-11-17 04:22:10|||||||||1
1605586940000|2020-11-17 04:22:20|4179.5|4176.7|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|4
1605586970000|2020-11-17 04:22:50|||||||||1
1605586980000|2020-11-17 04:23:00|4180.5|4177.7|4180|4177.2|4180.5|4177.7|4180|4177.2|3
1605586990000|2020-11-17 04:23:10|4180.1|4177.3|4180|4177.2|4180.1|4177.3|4179.6|4176.8|0
1605587000000|2020-11-17 04:23:20|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605587060000|2020-11-17 04:24:20|4180|4177.2|4180|4177.2|4180|4177.2|4179.6|4176.8|13
1605587070000|2020-11-17 04:24:30|4179.6|4176.8|4180|4177.2|4180|4177.2|4179.6|4176.8|0
1605587080000|2020-11-17 04:24:40|||||||||1
1605587090000|2020-11-17 04:24:50|4179.6|4176.8|4180|4177.2|4180|4177.2|4179.6|4176.8|0
1605587100000|2020-11-17 04:25:00|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|8
1605587110000|2020-11-17 04:25:10|4179.6|4176.8|4179.5|4176.7|4179.6|4176.8|4179.5|4176.7|2
1605587130000|2020-11-17 04:25:30|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605587150000|2020-11-17 04:25:50|||||||||1
1605587170000|2020-11-17 04:26:10|4179.5|4176.7|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|2
1605587180000|2020-11-17 04:26:20|4179.5|4176.7|4179.6|4176.8|4179.6|4176.8|4179.5|4176.7|3
1605587200000|2020-11-17 04:26:40|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4
1605587210000|2020-11-17 04:26:50|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|15
1605587220000|2020-11-17 04:27:00|4178.5|4175.7|4178.6|4175.8|4179|4176.2|4178.5|4175.7|4
1605587230000|2020-11-17 04:27:10|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|10
1605587240000|2020-11-17 04:27:20|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|1
1605587260000|2020-11-17 04:27:40|||||||||3
1605587310000|2020-11-17 04:28:30|||||||||1
1605587330000|2020-11-17 04:28:50|4177.6|4174.8|4178|4175.2|4178|4175.2|4177.6|4174.8|2
1605587340000|2020-11-17 04:29:00|4178.5|4175.7|4177.6|4174.8|4178.5|4175.7|4177.6|4174.8|0
1605587350000|2020-11-17 04:29:10|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|6
1605587360000|2020-11-17 04:29:20|4177.6|4174.8|4177.5|4174.7|4177.6|4174.8|4177.5|4174.7|5
1605587370000|2020-11-17 04:29:30|||||||||1
1605587380000|2020-11-17 04:29:40|4177.6|4174.8|4177.6|4174.8|4177.6|4174.8|4177.5|4174.7|1
1605587400000|2020-11-17 04:30:00|4177.5|4174.7|4176.6|4173.8|4177.6|4174.8|4176.6|4173.8|14
1605587410000|2020-11-17 04:30:10|4177|4174.2|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|12
1605587420000|2020-11-17 04:30:20|||||||||1
1605587440000|2020-11-17 04:30:40|4177|4174.2|4176.6|4173.8|4177|4174.2|4176.5|4173.7|6
1605587450000|2020-11-17 04:30:50|4176.5|4173.7|4177.5|4174.7|4177.5|4174.7|4176.5|4173.7|1
1605587460000|2020-11-17 04:31:00|4177|4174.2|4177.5|4174.7|4177.5|4174.7|4177|4174.2|0
1605587470000|2020-11-17 04:31:10|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178|4175.2|8
1605587490000|2020-11-17 04:31:30|4178.6|4175.8|4178.5|4175.7|4179|4176.2|4178.5|4175.7|1
1605587500000|2020-11-17 04:31:40|||||||||1
1605587510000|2020-11-17 04:31:50|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|0
1605587520000|2020-11-17 04:32:00|4178.5|4175.7|4178.5|4175.7|4178.6|4175.8|4178.5|4175.7|0
1605587530000|2020-11-17 04:32:10|4178.6|4175.8|4179|4176.2|4179.5|4176.7|4178.6|4175.8|0
1605587540000|2020-11-17 04:32:20|4179.6|4176.8|4180.5|4177.7|4180.5|4177.7|4179.6|4176.8|6
1605587550000|2020-11-17 04:32:30|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4179.6|4176.8|1
1605587570000|2020-11-17 04:32:50|4180|4177.2|4178.6|4175.8|4180|4177.2|4178.6|4175.8|8
1605587580000|2020-11-17 04:33:00|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|1
1605587590000|2020-11-17 04:33:10|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|0
1605587610000|2020-11-17 04:33:30|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|1
1605587620000|2020-11-17 04:33:40|4178.6|4175.8|4178.5|4175.7|4178.6|4175.8|4178.5|4175.7|3
1605587630000|2020-11-17 04:33:50|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|13
1605587640000|2020-11-17 04:34:00|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|0
1605587650000|2020-11-17 04:34:10|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|1
1605587660000|2020-11-17 04:34:20|4178.6|4175.8|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|0
1605587670000|2020-11-17 04:34:30|4178.5|4175.7|4178.5|4175.7|4178.6|4175.8|4178.5|4175.7|0
1605587680000|2020-11-17 04:34:40|4177.6|4174.8|4177.6|4174.8|4177.6|4174.8|4177.6|4174.8|0
1605587700000|2020-11-17 04:35:00|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|0
1605587710000|2020-11-17 04:35:10|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|4178.5|4175.7|0
1605587720000|2020-11-17 04:35:20|||||||||1
1605587740000|2020-11-17 04:35:40|4178.6|4175.8|4178.6|4175.8|4179|4176.2|4178.5|4175.7|7
1605587750000|2020-11-17 04:35:50|4178.5|4175.7|4178.6|4175.8|4178.6|4175.8|4178.5|4175.7|0
1605587760000|2020-11-17 04:36:00|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|1
1605587770000|2020-11-17 04:36:10|4179|4176.2|4179.6|4176.8|4180.5|4177.7|4179|4176.2|8
1605587790000|2020-11-17 04:36:30|4180|4177.2|4180|4177.2|4180.5|4177.7|4180|4177.2|0
1605587810000|2020-11-17 04:36:50|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|0
1605587840000|2020-11-17 04:37:20|4181.5|4178.7|4181.5|4178.7|4181.6|4178.8|4181.5|4178.7|8
1605587850000|2020-11-17 04:37:30|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|0
1605587860000|2020-11-17 04:37:40|4181.6|4178.8|4181.5|4178.7|4181.6|4178.8|4181|4178.2|4
1605587870000|2020-11-17 04:37:50|4181|4178.2|4181.5|4178.7|4181.6|4178.8|4181|4178.2|3
1605587880000|2020-11-17 04:38:00|4181.6|4178.8|4181.6|4178.8|4181.6|4178.8|4181.5|4178.7|1
1605587890000|2020-11-17 04:38:10|4181.5|4178.7|4181.5|4178.7|4182.5|4179.7|4181.5|4178.7|2
1605587900000|2020-11-17 04:38:20|4181.6|4178.8|4181|4178.2|4181.6|4178.8|4181|4178.2|1
1605587910000|2020-11-17 04:38:30|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605587920000|2020-11-17 04:38:40|4181.6|4178.8|4181.5|4178.7|4181.6|4178.8|4181|4178.2|3
1605587930000|2020-11-17 04:38:50|4181.6|4178.8|4181.5|4178.7|4181.6|4178.8|4181.5|4178.7|0
1605587940000|2020-11-17 04:39:00|4181.6|4178.8|4181.6|4178.8|4181.6|4178.8|4181.6|4178.8|0
1605587960000|2020-11-17 04:39:20|4181.5|4178.7|4181|4178.2|4181.5|4178.7|4181|4178.2|3
1605587970000|2020-11-17 04:39:30|4180.6|4177.8|4181.5|4178.7|4181.5|4178.7|4180.6|4177.8|0
1605587980000|2020-11-17 04:39:40|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4181|4178.2|0
1605587990000|2020-11-17 04:39:50|4181.6|4178.8|4181.5|4178.7|4181.6|4178.8|4181|4178.2|1
1605588000000|2020-11-17 04:40:00|4181.6|4178.8|4181.5|4178.7|4181.6|4178.8|4181|4178.2|2
1605588010000|2020-11-17 04:40:10|4181|4178.2|4180.6|4177.8|4181.5|4178.7|4180.6|4177.8|1
1605588020000|2020-11-17 04:40:20|||||||||1
1605588050000|2020-11-17 04:40:50|4180|4177.2|4180.5|4177.7|4180.6|4177.8|4179.6|4176.8|11
1605588060000|2020-11-17 04:41:00|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4180|4177.2|0
1605588120000|2020-11-17 04:42:00|4181|4178.2|4180.6|4177.8|4181.5|4178.7|4180.6|4177.8|0
1605588150000|2020-11-17 04:42:30|||||||||13
1605588280000|2020-11-17 04:44:40|4181.6|4178.8|4181|4178.2|4181.6|4178.8|4181|4178.2|16
1605588290000|2020-11-17 04:44:50|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|0
1605588300000|2020-11-17 04:45:00|4181.6|4178.8|4181.6|4178.8|4181.6|4178.8|4181.5|4178.7|4
1605588360000|2020-11-17 04:46:00|||||||||1
1605588370000|2020-11-17 04:46:10|||||||||4
1605588410000|2020-11-17 04:46:50|||||||||1
1605588460000|2020-11-17 04:47:40|4181.5|4178.7|4180.6|4177.8|4181.5|4178.7|4180.6|4177.8|0
1605588490000|2020-11-17 04:48:10|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|9
1605588500000|2020-11-17 04:48:20|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|0
1605588520000|2020-11-17 04:48:40|4180.5|4177.7|4179.6|4176.8|4180.6|4177.8|4179.6|4176.8|1
1605588530000|2020-11-17 04:48:50|||||||||13
1605588560000|2020-11-17 04:49:20|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|4
1605588600000|2020-11-17 04:50:00|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|3
1605588610000|2020-11-17 04:50:10|4180.5|4177.7|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|1
1605588620000|2020-11-17 04:50:20|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|0
1605588630000|2020-11-17 04:50:30|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|3
1605588660000|2020-11-17 04:51:00|4179.6|4176.8|4180|4177.2|4180|4177.2|4179.6|4176.8|5
1605588670000|2020-11-17 04:51:10|4179.6|4176.8|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|1
1605588700000|2020-11-17 04:51:40|||||||||1
1605588710000|2020-11-17 04:51:50|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|0
1605588730000|2020-11-17 04:52:10|4180.5|4177.7|4180.6|4177.8|4180.6|4177.8|4180.5|4177.7|2
1605588750000|2020-11-17 04:52:30|4180.5|4177.7|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|5
1605588760000|2020-11-17 04:52:40|4180.6|4177.8|4180.5|4177.7|4180.6|4177.8|4180.5|4177.7|4
1605588770000|2020-11-17 04:52:50|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605588780000|2020-11-17 04:53:00|4181.5|4178.7|4180.6|4177.8|4181.5|4178.7|4180.6|4177.8|0
1605588790000|2020-11-17 04:53:10|4181.6|4178.8|4182.5|4179.7|4182.5|4179.7|4181.6|4178.8|5
1605588800000|2020-11-17 04:53:20|4181.6|4178.8|4184.6|4181.8|4184.6|4181.8|4181.6|4178.8|52
1605588810000|2020-11-17 04:53:30|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4183.6|4180.8|3
1605588820000|2020-11-17 04:53:40|4184.1|4181.3|4184|4181.2|4184.6|4181.8|4184|4181.2|8
1605588830000|2020-11-17 04:53:50|4183.6|4180.8|4184|4181.2|4184.5|4181.7|4183.6|4180.8|3
1605588840000|2020-11-17 04:54:00|4184.5|4181.7|4184|4181.2|4184.6|4181.8|4183.6|4180.8|2
1605588850000|2020-11-17 04:54:10|4184.5|4181.7|4184|4181.2|4184.5|4181.7|4183.6|4180.8|2
1605588860000|2020-11-17 04:54:20|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|0
1605588880000|2020-11-17 04:54:40|||||||||1
1605588890000|2020-11-17 04:54:50|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|0
1605588900000|2020-11-17 04:55:00|4183.6|4180.8|4184.1|4181.3|4184.1|4181.3|4183.6|4180.8|0
1605588910000|2020-11-17 04:55:10|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|0
1605588920000|2020-11-17 04:55:20|||||||||2
1605588930000|2020-11-17 04:55:30|||||||||3
1605588940000|2020-11-17 04:55:40|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|3
1605588950000|2020-11-17 04:55:50|4184.5|4181.7|4183.6|4180.8|4184.5|4181.7|4183.6|4180.8|0
1605588960000|2020-11-17 04:56:00|||||||||1
1605588970000|2020-11-17 04:56:10|4184|4181.2|4184.5|4181.7|4184.6|4181.8|4184|4181.2|2
1605588980000|2020-11-17 04:56:20|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|0
1605588990000|2020-11-17 04:56:30|4184.5|4181.7|4184|4181.2|4184.6|4181.8|4184|4181.2|0
1605589000000|2020-11-17 04:56:40|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|2
1605589010000|2020-11-17 04:56:50|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|3
1605589020000|2020-11-17 04:57:00|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|0
1605589030000|2020-11-17 04:57:10|4184.6|4181.8|4185|4182.2|4185.5|4182.7|4184.6|4181.8|2
1605589040000|2020-11-17 04:57:20|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|15
1605589050000|2020-11-17 04:57:30|||||||||9
1605589070000|2020-11-17 04:57:50|||||||||3
1605589080000|2020-11-17 04:58:00|||||||||1
1605589090000|2020-11-17 04:58:10|||||||||2
1605589120000|2020-11-17 04:58:40|||||||||3
1605589130000|2020-11-17 04:58:50|||||||||1
1605589140000|2020-11-17 04:59:00|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|3
1605589150000|2020-11-17 04:59:10|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|3
1605589160000|2020-11-17 04:59:20|||||||||3
1605589170000|2020-11-17 04:59:30|||||||||3
1605589180000|2020-11-17 04:59:40|||||||||1
1605589200000|2020-11-17 05:00:00|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4
1605589210000|2020-11-17 05:00:10|||||||||3
1605589220000|2020-11-17 05:00:20|4185.6|4182.8|4185.6|4182.8|4186.5|4183.7|4185.5|4182.7|26
1605589230000|2020-11-17 05:00:30|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|8
1605589240000|2020-11-17 05:00:40|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|3
1605589250000|2020-11-17 05:00:50|4185.5|4182.7|4185.5|4182.7|4185.6|4182.8|4185.5|4182.7|9
1605589260000|2020-11-17 05:01:00|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.5|4182.7|10
1605589270000|2020-11-17 05:01:10|4185.5|4182.7|4185.5|4182.7|4185.6|4182.8|4185.5|4182.7|7
1605589280000|2020-11-17 05:01:20|4185.6|4182.8|4185.5|4182.7|4185.6|4182.8|4185.5|4182.7|7
1605589290000|2020-11-17 05:01:30|4184.6|4181.8|4185|4182.2|4185|4182.2|4184.6|4181.8|4
1605589300000|2020-11-17 05:01:40|4184.6|4181.8|4184.6|4181.8|4185|4182.2|4184.5|4181.7|16
1605589310000|2020-11-17 05:01:50|||||||||2
1605589320000|2020-11-17 05:02:00|||||||||3
1605589330000|2020-11-17 05:02:10|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|1
1605589340000|2020-11-17 05:02:20|4185|4182.2|4185.6|4182.8|4185.6|4182.8|4185|4182.2|8
1605589350000|2020-11-17 05:02:30|4185.5|4182.7|4184.6|4181.8|4185.6|4182.8|4184.6|4181.8|0
1605589360000|2020-11-17 05:02:40|||||||||2
1605589370000|2020-11-17 05:02:50|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|15
1605589380000|2020-11-17 05:03:00|||||||||1
1605589390000|2020-11-17 05:03:10|4185.1|4182.3|4185.5|4182.7|4185.5|4182.7|4185.1|4182.3|2
1605589400000|2020-11-17 05:03:20|4185.1|4182.3|4184.6|4181.8|4185.1|4182.3|4184.6|4181.8|0
1605589410000|2020-11-17 05:03:30|4185.1|4182.3|4185.1|4182.3|4185.1|4182.3|4185.1|4182.3|3
1605589420000|2020-11-17 05:03:40|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|0
1605589430000|2020-11-17 05:03:50|||||||||2
1605589440000|2020-11-17 05:04:00|||||||||6
1605589450000|2020-11-17 05:04:10|||||||||1
1605589460000|2020-11-17 05:04:20|||||||||2
1605589480000|2020-11-17 05:04:40|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|5
1605589490000|2020-11-17 05:04:50|4184.5|4181.7|4184.6|4181.8|4184.6|4181.8|4184.5|4181.7|18
1605589520000|2020-11-17 05:05:20|||||||||1
1605589530000|2020-11-17 05:05:30|||||||||7
1605589540000|2020-11-17 05:05:40|||||||||2
1605589560000|2020-11-17 05:06:00|||||||||2
1605589570000|2020-11-17 05:06:10|||||||||2
1605589580000|2020-11-17 05:06:20|||||||||2
1605589590000|2020-11-17 05:06:30|||||||||4
1605589610000|2020-11-17 05:06:50|||||||||4
1605589620000|2020-11-17 05:07:00|||||||||1
1605589630000|2020-11-17 05:07:10|||||||||7
1605589650000|2020-11-17 05:07:30|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|13
1605589660000|2020-11-17 05:07:40|||||||||1
1605589670000|2020-11-17 05:07:50|||||||||2
1605589680000|2020-11-17 05:08:00|||||||||2
1605589690000|2020-11-17 05:08:10|||||||||3
1605589700000|2020-11-17 05:08:20|4186.6|4183.8|4186.6|4183.8|4186.6|4183.8|4186.6|4183.8|10
1605589720000|2020-11-17 05:08:40|4186.5|4183.7|4186.1|4183.3|4186.5|4183.7|4185.6|4182.8|8
1605589730000|2020-11-17 05:08:50|4186.5|4183.7|4186.1|4183.3|4186.5|4183.7|4186.1|4183.3|1
1605589740000|2020-11-17 05:09:00|4185.6|4182.8|4185.6|4182.8|4186.1|4183.3|4185.6|4182.8|0
1605589750000|2020-11-17 05:09:10|4186.1|4183.3|4186.5|4183.7|4186.5|4183.7|4186.1|4183.3|0
1605589760000|2020-11-17 05:09:20|||||||||2
1605589770000|2020-11-17 05:09:30|||||||||1
1605589780000|2020-11-17 05:09:40|4186.1|4183.3|4185.6|4182.8|4186.5|4183.7|4185.6|4182.8|4
1605589800000|2020-11-17 05:10:00|||||||||2
1605589810000|2020-11-17 05:10:10|||||||||2
1605589820000|2020-11-17 05:10:20|||||||||3
1605589840000|2020-11-17 05:10:40|||||||||3
1605589850000|2020-11-17 05:10:50|4187.6|4184.8|4187.6|4184.8|4188.6|4185.8|4187.6|4184.8|41
1605589860000|2020-11-17 05:11:00|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|4187.6|4184.8|0
1605589870000|2020-11-17 05:11:10|4188.5|4185.7|4187.5|4184.7|4188.5|4185.7|4187.1|4184.3|24
1605589880000|2020-11-17 05:11:20|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|3
1605589890000|2020-11-17 05:11:30|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|11
1605589900000|2020-11-17 05:11:40|||||||||1
1605589910000|2020-11-17 05:11:50|4188.1|4185.3|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|13
1605589920000|2020-11-17 05:12:00|||||||||2
1605589930000|2020-11-17 05:12:10|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|14
1605589940000|2020-11-17 05:12:20|||||||||14
1605589950000|2020-11-17 05:12:30|||||||||3
1605589960000|2020-11-17 05:12:40|||||||||16
1605589970000|2020-11-17 05:12:50|4188.5|4185.7|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|14
1605589980000|2020-11-17 05:13:00|||||||||2
1605589990000|2020-11-17 05:13:10|||||||||4
1605590000000|2020-11-17 05:13:20|4188.5|4185.7|4188.6|4185.8|4188.6|4185.8|4188.5|4185.7|11
1605590010000|2020-11-17 05:13:30|||||||||1
1605590030000|2020-11-17 05:13:50|||||||||3
1605590040000|2020-11-17 05:14:00|||||||||2
1605590050000|2020-11-17 05:14:10|||||||||2
1605590060000|2020-11-17 05:14:20|||||||||1
1605590070000|2020-11-17 05:14:30|||||||||1
1605590080000|2020-11-17 05:14:40|||||||||2
1605590090000|2020-11-17 05:14:50|||||||||2
1605590100000|2020-11-17 05:15:00|||||||||2
1605590110000|2020-11-17 05:15:10|||||||||3
1605590130000|2020-11-17 05:15:30|||||||||3
1605590140000|2020-11-17 05:15:40|||||||||4
1605590150000|2020-11-17 05:15:50|||||||||2
1605590160000|2020-11-17 05:16:00|4187.6|4184.8|4188.6|4185.8|4188.6|4185.8|4187.6|4184.8|6
1605590170000|2020-11-17 05:16:10|||||||||2
1605590180000|2020-11-17 05:16:20|||||||||1
1605590190000|2020-11-17 05:16:30|||||||||1
1605590200000|2020-11-17 05:16:40|4189.1|4186.3|4189.6|4186.8|4189.6|4186.8|4188.6|4185.8|24
1605590210000|2020-11-17 05:16:50|4190.1|4187.3|4189.6|4186.8|4190.1|4187.3|4189.6|4186.8|4
1605590220000|2020-11-17 05:17:00|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|4189.6|4186.8|26
1605590230000|2020-11-17 05:17:10|4189.6|4186.8|4190.6|4187.8|4190.6|4187.8|4189.6|4186.8|22
1605590240000|2020-11-17 05:17:20|4190.5|4187.7|4190.5|4187.7|4190.5|4187.7|4190.5|4187.7|20
1605590250000|2020-11-17 05:17:30|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|2
1605590260000|2020-11-17 05:17:40|||||||||1
1605590280000|2020-11-17 05:18:00|4189.5|4186.7|4189.6|4186.8|4189.6|4186.8|4188.6|4185.8|10
1605590290000|2020-11-17 05:18:10|4189.5|4186.7|4189.5|4186.7|4189.6|4186.8|4188.6|4185.8|2
1605590300000|2020-11-17 05:18:20|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|8
1605590320000|2020-11-17 05:18:40|4187.6|4184.8|4188.5|4185.7|4188.5|4185.7|4187.6|4184.8|7
1605590330000|2020-11-17 05:18:50|4187.6|4184.8|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|1
1605590340000|2020-11-17 05:19:00|||||||||1
1605590350000|2020-11-17 05:19:10|4187.5|4184.7|4186.6|4183.8|4187.6|4184.8|4186.6|4183.8|12
1605590360000|2020-11-17 05:19:20|4187.1|4184.3|4186.6|4183.8|4187.5|4184.7|4186.6|4183.8|0
1605590370000|2020-11-17 05:19:30|||||||||1
1605590410000|2020-11-17 05:20:10|4186.5|4183.7|4186.6|4183.8|4186.6|4183.8|4186.5|4183.7|9
1605590420000|2020-11-17 05:20:20|||||||||2
1605590450000|2020-11-17 05:20:50|||||||||1
1605590460000|2020-11-17 05:21:00|||||||||1
1605590480000|2020-11-17 05:21:20|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4
1605590490000|2020-11-17 05:21:30|||||||||1
1605590510000|2020-11-17 05:21:50|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4
1605590520000|2020-11-17 05:22:00|||||||||6
1605590530000|2020-11-17 05:22:10|4188.5|4185.7|4188.5|4185.7|4188.5|4185.7|4188.5|4185.7|5
1605590560000|2020-11-17 05:22:40|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|10
1605590570000|2020-11-17 05:22:50|4189.5|4186.7|4189.6|4186.8|4189.6|4186.8|4189.1|4186.3|7
1605590580000|2020-11-17 05:23:00|4190.1|4187.3|4189.6|4186.8|4190.1|4187.3|4189.6|4186.8|1
1605590590000|2020-11-17 05:23:10|4189.5|4186.7|4189.1|4186.3|4189.5|4186.7|4189.1|4186.3|11
1605590600000|2020-11-17 05:23:20|4189.6|4186.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|4
1605590610000|2020-11-17 05:23:30|||||||||1
1605590640000|2020-11-17 05:24:00|4188.5|4185.7|4187.6|4184.8|4188.6|4185.8|4187.6|4184.8|0
1605590650000|2020-11-17 05:24:10|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|3
1605590660000|2020-11-17 05:24:20|4188.5|4185.7|4188.5|4185.7|4188.6|4185.8|4188.5|4185.7|3
1605590670000|2020-11-17 05:24:30|4188.6|4185.8|4189.1|4186.3|4189.6|4186.8|4188.5|4185.7|11
1605590680000|2020-11-17 05:24:40|4188.6|4185.8|4189.5|4186.7|4189.6|4186.8|4188.6|4185.8|3
1605590690000|2020-11-17 05:24:50|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|2
1605590700000|2020-11-17 05:25:00|4190.5|4187.7|4190.1|4187.3|4190.5|4187.7|4190.1|4187.3|1
1605590710000|2020-11-17 05:25:10|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.5|4186.7|2
1605590720000|2020-11-17 05:25:20|4189.5|4186.7|4189.5|4186.7|4189.6|4186.8|4189.5|4186.7|0
1605590730000|2020-11-17 05:25:30|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.5|4186.7|3
1605590740000|2020-11-17 05:25:40|4189.5|4186.7|4189.5|4186.7|4189.5|4186.7|4189.5|4186.7|2
1605590750000|2020-11-17 05:25:50|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.5|4186.7|1
1605590760000|2020-11-17 05:26:00|4189.5|4186.7|4189.5|4186.7|4189.6|4186.8|4189.5|4186.7|0
1605590770000|2020-11-17 05:26:10|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|5
1605590780000|2020-11-17 05:26:20|4190.5|4187.7|4190.5|4187.7|4190.5|4187.7|4190.5|4187.7|0
1605590790000|2020-11-17 05:26:30|4190.6|4187.8|4190.5|4187.7|4190.6|4187.8|4190.5|4187.7|13
1605590800000|2020-11-17 05:26:40|4190.6|4187.8|4190.6|4187.8|4191.1|4188.3|4190.5|4187.7|9
1605590810000|2020-11-17 05:26:50|4190.5|4187.7|4190.6|4187.8|4190.6|4187.8|4190.5|4187.7|10
1605590820000|2020-11-17 05:27:00|4190.5|4187.7|4190.5|4187.7|4190.6|4187.8|4190.5|4187.7|3
1605590830000|2020-11-17 05:27:10|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|1
1605590840000|2020-11-17 05:27:20|4191.1|4188.3|4190.5|4187.7|4191.1|4188.3|4190.5|4187.7|5
1605590850000|2020-11-17 05:27:30|||||||||1
1605590860000|2020-11-17 05:27:40|||||||||2
1605590880000|2020-11-17 05:28:00|4189.6|4186.8|4189.5|4186.7|4189.6|4186.8|4189.1|4186.3|4
1605590890000|2020-11-17 05:28:10|4189.1|4186.3|4190.1|4187.3|4190.1|4187.3|4188.6|4185.8|12
1605590900000|2020-11-17 05:28:20|4189.6|4186.8|4189.5|4186.7|4189.6|4186.8|4189.5|4186.7|1
1605590910000|2020-11-17 05:28:30|4189.6|4186.8|4189.5|4186.7|4189.6|4186.8|4189.5|4186.7|5
1605590920000|2020-11-17 05:28:40|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|2
1605590930000|2020-11-17 05:28:50|4189.5|4186.7|4189.5|4186.7|4189.5|4186.7|4189.5|4186.7|3
1605590940000|2020-11-17 05:29:00|4188.6|4185.8|4188.5|4185.7|4188.6|4185.8|4188.5|4185.7|30
1605590950000|2020-11-17 05:29:10|4187.6|4184.8|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|0
1605590960000|2020-11-17 05:29:20|4187.5|4184.7|4187.5|4184.7|4187.6|4184.8|4187.5|4184.7|3
1605590970000|2020-11-17 05:29:30|4187.6|4184.8|4188.1|4185.3|4188.1|4185.3|4186.6|4183.8|12
1605590980000|2020-11-17 05:29:40|4188.5|4185.7|4188.1|4185.3|4188.5|4185.7|4188.1|4185.3|0
1605590990000|2020-11-17 05:29:50|4188.5|4185.7|4188.5|4185.7|4188.5|4185.7|4188.5|4185.7|1
1605591000000|2020-11-17 05:30:00|4188.1|4185.3|4187.5|4184.7|4188.5|4185.7|4187.5|4184.7|5
1605591010000|2020-11-17 05:30:10|||||||||2
1605591020000|2020-11-17 05:30:20|4186.5|4183.7|4187.5|4184.7|4187.5|4184.7|4186.5|4183.7|19
1605591030000|2020-11-17 05:30:30|4187.1|4184.3|4184.5|4181.7|4187.1|4184.3|4184.1|4181.3|28
1605591040000|2020-11-17 05:30:40|4184.1|4181.3|4180.6|4177.8|4184.1|4181.3|4180.6|4177.8|44
1605591050000|2020-11-17 05:30:50|4180.1|4177.3|4179.1|4176.3|4180.6|4177.8|4178.6|4175.8|61
1605591060000|2020-11-17 05:31:00|4179.6|4176.8|4175.1|4172.3|4179.6|4176.8|4175.1|4172.3|107
1605591070000|2020-11-17 05:31:10|4175.6|4172.8|4175.6|4172.8|4176.6|4173.8|4175.6|4172.8|57
1605591080000|2020-11-17 05:31:20|4176.1|4173.3|4175.6|4172.8|4176.1|4173.3|4175.6|4172.8|2
1605591090000|2020-11-17 05:31:30|4174.6|4171.8|4175.6|4172.8|4176.6|4173.8|4174.6|4171.8|28
1605591100000|2020-11-17 05:31:40|4176.6|4173.8|4176.6|4173.8|4176.6|4173.8|4176.6|4173.8|3
1605591110000|2020-11-17 05:31:50|4176.7|4173.9|4175.6|4172.8|4177.6|4174.8|4175.6|4172.8|23
1605591120000|2020-11-17 05:32:00|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|10
1605591130000|2020-11-17 05:32:10|4174.6|4171.8|4173.6|4170.8|4175.6|4172.8|4173.5|4170.7|28
1605591140000|2020-11-17 05:32:20|4173.5|4170.7|4174.1|4171.3|4174.1|4171.3|4172.6|4169.8|27
1605591150000|2020-11-17 05:32:30|4173.6|4170.8|4174.5|4171.7|4174.6|4171.8|4173.6|4170.8|12
1605591160000|2020-11-17 05:32:40|4173.6|4170.8|4174.5|4171.7|4174.6|4171.8|4173.6|4170.8|5
1605591170000|2020-11-17 05:32:50|4174.6|4171.8|4174.6|4171.8|4175.6|4172.8|4174.6|4171.8|13
1605591180000|2020-11-17 05:33:00|4175.1|4172.3|4174.1|4171.3|4175.1|4172.3|4173.6|4170.8|13
1605591190000|2020-11-17 05:33:10|4173.6|4170.8|4175.1|4172.3|4175.1|4172.3|4173.6|4170.8|9
1605591200000|2020-11-17 05:33:20|||||||||1
1605591210000|2020-11-17 05:33:30|4174.6|4171.8|4175.1|4172.3|4175.1|4172.3|4174.6|4171.8|1
1605591220000|2020-11-17 05:33:40|4175|4172.2|4174.6|4171.8|4175|4172.2|4174.5|4171.7|7
1605591230000|2020-11-17 05:33:50|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|2
1605591240000|2020-11-17 05:34:00|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|1
1605591250000|2020-11-17 05:34:10|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4174.6|4171.8|2
1605591260000|2020-11-17 05:34:20|4174.6|4171.8|4174.6|4171.8|4175.1|4172.3|4174.6|4171.8|0
1605591270000|2020-11-17 05:34:30|4173.6|4170.8|4174.5|4171.7|4174.5|4171.7|4173.6|4170.8|5
1605591280000|2020-11-17 05:34:40|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4
1605591290000|2020-11-17 05:34:50|4175.1|4172.3|4174.5|4171.7|4175.5|4172.7|4174.5|4171.7|2
1605591300000|2020-11-17 05:35:00|4174.6|4171.8|4175.5|4172.7|4175.5|4172.7|4174.6|4171.8|8
1605591310000|2020-11-17 05:35:10|4175.6|4172.8|4175.5|4172.7|4175.6|4172.8|4175.5|4172.7|17
1605591320000|2020-11-17 05:35:20|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.5|4172.7|6
1605591330000|2020-11-17 05:35:30|4175.5|4172.7|4175.5|4172.7|4175.6|4172.8|4175.5|4172.7|2
1605591340000|2020-11-17 05:35:40|4175.6|4172.8|4176.6|4173.8|4176.6|4173.8|4175.6|4172.8|17
1605591350000|2020-11-17 05:35:50|4176.5|4173.7|4177.5|4174.7|4177.6|4174.8|4176.5|4173.7|5
1605591360000|2020-11-17 05:36:00|4177.6|4174.8|4177.1|4174.3|4177.6|4174.8|4177.1|4174.3|5
1605591370000|2020-11-17 05:36:10|4176.6|4173.8|4177.1|4174.3|4177.1|4174.3|4176.6|4173.8|9
1605591380000|2020-11-17 05:36:20|4177.5|4174.7|4177.6|4174.8|4177.6|4174.8|4177.1|4174.3|4
1605591390000|2020-11-17 05:36:30|4177.5|4174.7|4177.1|4174.3|4177.5|4174.7|4176.6|4173.8|0
1605591400000|2020-11-17 05:36:40|4177.5|4174.7|4177.1|4174.3|4177.5|4174.7|4177.1|4174.3|0
1605591410000|2020-11-17 05:36:50|4177.5|4174.7|4177.5|4174.7|4177.6|4174.8|4177.5|4174.7|18
1605591420000|2020-11-17 05:37:00|4177.1|4174.3|4176.1|4173.3|4177.1|4174.3|4176.1|4173.3|9
1605591430000|2020-11-17 05:37:10|4176.6|4173.8|4175.6|4172.8|4176.6|4173.8|4175.6|4172.8|2
1605591440000|2020-11-17 05:37:20|4175.5|4172.7|4175.6|4172.8|4175.6|4172.8|4175.5|4172.7|5
1605591450000|2020-11-17 05:37:30|4176.1|4173.3|4175.6|4172.8|4176.5|4173.7|4175.6|4172.8|4
1605591470000|2020-11-17 05:37:50|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|1
1605591480000|2020-11-17 05:38:00|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|1
1605591500000|2020-11-17 05:38:20|4176.5|4173.7|4175.6|4172.8|4176.5|4173.7|4175.5|4172.7|9
1605591510000|2020-11-17 05:38:30|4176.5|4173.7|4175.6|4172.8|4176.5|4173.7|4175.6|4172.8|0
1605591520000|2020-11-17 05:38:40|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|3
1605591530000|2020-11-17 05:38:50|4175.6|4172.8|4175.6|4172.8|4176.1|4173.3|4175.5|4172.7|10
1605591540000|2020-11-17 05:39:00|4175.5|4172.7|4175.6|4172.8|4175.6|4172.8|4175.5|4172.7|1
1605591550000|2020-11-17 05:39:10|4176.5|4173.7|4176.6|4173.8|4176.6|4173.8|4175.6|4172.8|7
1605591560000|2020-11-17 05:39:20|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|4176.5|4173.7|2
1605591570000|2020-11-17 05:39:30|4176.1|4173.3|4176.1|4173.3|4176.5|4173.7|4175.6|4172.8|0
1605591580000|2020-11-17 05:39:40|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|0
1605591590000|2020-11-17 05:39:50|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4175.5|4172.7|4
1605591600000|2020-11-17 05:40:00|4175.6|4172.8|4174.5|4171.7|4175.6|4172.8|4173.6|4170.8|10
1605591610000|2020-11-17 05:40:10|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.5|4171.7|12
1605591620000|2020-11-17 05:40:20|4174.5|4171.7|4173.6|4170.8|4174.5|4171.7|4173.6|4170.8|0
1605591630000|2020-11-17 05:40:30|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4
1605591640000|2020-11-17 05:40:40|4175.5|4172.7|4175.6|4172.8|4175.6|4172.8|4175.5|4172.7|3
1605591660000|2020-11-17 05:41:00|||||||||1
1605591670000|2020-11-17 05:41:10|4176.6|4173.8|4177.6|4174.8|4177.6|4174.8|4176.6|4173.8|14
1605591680000|2020-11-17 05:41:20|4177.7|4174.9|4177.1|4174.3|4179.6|4176.8|4176.6|4173.8|41
1605591690000|2020-11-17 05:41:30|4177.5|4174.7|4178.6|4175.8|4178.6|4175.8|4177.5|4174.7|10
1605591700000|2020-11-17 05:41:40|4178.1|4175.3|4178.6|4175.8|4178.6|4175.8|4178.1|4175.3|0
1605591710000|2020-11-17 05:41:50|||||||||1
1605591720000|2020-11-17 05:42:00|4179.5|4176.7|4178.6|4175.8|4179.6|4176.8|4178.6|4175.8|4
1605591730000|2020-11-17 05:42:10|||||||||2
1605591740000|2020-11-17 05:42:20|4179.1|4176.3|4178.6|4175.8|4179.1|4176.3|4178.6|4175.8|0
1605591750000|2020-11-17 05:42:30|4179.1|4176.3|4180.1|4177.3|4180.5|4177.7|4179.1|4176.3|15
1605591760000|2020-11-17 05:42:40|4180.5|4177.7|4181.5|4178.7|4181.6|4178.8|4180.1|4177.3|16
1605591770000|2020-11-17 05:42:50|4181.6|4178.8|4182.1|4179.3|4182.1|4179.3|4181.1|4178.3|15
1605591780000|2020-11-17 05:43:00|4181.5|4178.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|9
1605591790000|2020-11-17 05:43:10|4182.6|4179.8|4182.6|4179.8|4183.1|4180.3|4182.1|4179.3|14
1605591800000|2020-11-17 05:43:20|4182.5|4179.7|4182.6|4179.8|4182.6|4179.8|4182.1|4179.3|17
1605591810000|2020-11-17 05:43:30|4183.1|4180.3|4184.1|4181.3|4184.5|4181.7|4183.1|4180.3|7
1605591820000|2020-11-17 05:43:40|4184.5|4181.7|4184.1|4181.3|4184.6|4181.8|4183.6|4180.8|13
1605591830000|2020-11-17 05:43:50|4183.6|4180.8|4183.1|4180.3|4184.6|4181.8|4182.6|4179.8|26
1605591840000|2020-11-17 05:44:00|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4181.6|4178.8|19
1605591850000|2020-11-17 05:44:10|4184.5|4181.7|4184.1|4181.3|4184.5|4181.7|4184.1|4181.3|0
1605591860000|2020-11-17 05:44:20|4184.5|4181.7|4184.1|4181.3|4184.5|4181.7|4183.6|4180.8|1
1605591870000|2020-11-17 05:44:30|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4183.6|4180.8|7
1605591890000|2020-11-17 05:44:50|4184.5|4181.7|4186.1|4183.3|4186.1|4183.3|4184.5|4181.7|12
1605591900000|2020-11-17 05:45:00|4185.6|4182.8|4186.1|4183.3|4186.6|4183.8|4185.5|4182.7|19
1605591910000|2020-11-17 05:45:10|4185.6|4182.8|4186.1|4183.3|4186.6|4183.8|4185.6|4182.8|5
1605591920000|2020-11-17 05:45:20|4185.6|4182.8|4186.6|4183.8|4186.6|4183.8|4185.6|4182.8|2
1605591930000|2020-11-17 05:45:30|4186.5|4183.7|4186.6|4183.8|4186.6|4183.8|4186.1|4183.3|5
1605591940000|2020-11-17 05:45:40|4186.5|4183.7|4185.6|4182.8|4186.5|4183.7|4185.6|4182.8|11
1605591950000|2020-11-17 05:45:50|4185.5|4182.7|4185.5|4182.7|4185.6|4182.8|4184.6|4181.8|9
1605591960000|2020-11-17 05:46:00|4185.6|4182.8|4185.6|4182.8|4187.5|4184.7|4185.6|4182.8|24
1605591970000|2020-11-17 05:46:10|||||||||2
1605591980000|2020-11-17 05:46:20|4186.1|4183.3|4186.6|4183.8|4186.6|4183.8|4186.1|4183.3|3
1605591990000|2020-11-17 05:46:30|4187.1|4184.3|4187.5|4184.7|4187.5|4184.7|4186.6|4183.8|1
1605592000000|2020-11-17 05:46:40|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4186.6|4183.8|0
1605592010000|2020-11-17 05:46:50|4186.6|4183.8|4187.1|4184.3|4187.6|4184.8|4186.6|4183.8|4
1605592020000|2020-11-17 05:47:00|4186.6|4183.8|4186.5|4183.7|4187.5|4184.7|4185.6|4182.8|11
1605592030000|2020-11-17 05:47:10|4186.1|4183.3|4186.5|4183.7|4186.5|4183.7|4186.1|4183.3|1
1605592040000|2020-11-17 05:47:20|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|4185.5|4182.7|5
1605592050000|2020-11-17 05:47:30|4185.6|4182.8|4185.6|4182.8|4186.1|4183.3|4185.5|4182.7|7
1605592070000|2020-11-17 05:47:50|4185.5|4182.7|4185.6|4182.8|4186.1|4183.3|4185.5|4182.7|2
1605592080000|2020-11-17 05:48:00|4185.5|4182.7|4184.5|4181.7|4185.5|4182.7|4184.5|4181.7|5
1605592090000|2020-11-17 05:48:10|4184.1|4181.3|4184.5|4181.7|4184.5|4181.7|4183.6|4180.8|0
1605592100000|2020-11-17 05:48:20|4183.6|4180.8|4184.5|4181.7|4184.5|4181.7|4183.6|4180.8|0
1605592110000|2020-11-17 05:48:30|4183.6|4180.8|4183.6|4180.8|4184.5|4181.7|4183.6|4180.8|4
1605592120000|2020-11-17 05:48:40|4184.1|4181.3|4184.1|4181.3|4184.5|4181.7|4184.1|4181.3|0
1605592130000|2020-11-17 05:48:50|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.5|4180.7|4
1605592140000|2020-11-17 05:49:00|4183.5|4180.7|4182.6|4179.8|4183.5|4180.7|4182.6|4179.8|7
1605592160000|2020-11-17 05:49:20|4183.5|4180.7|4184.5|4181.7|4184.5|4181.7|4182.6|4179.8|13
1605592170000|2020-11-17 05:49:30|||||||||3
1605592180000|2020-11-17 05:49:40|4184.1|4181.3|4184.5|4181.7|4184.5|4181.7|4184.1|4181.3|0
1605592190000|2020-11-17 05:49:50|4184.1|4181.3|4183.6|4180.8|4184.1|4181.3|4183.6|4180.8|0
1605592200000|2020-11-17 05:50:00|4184.1|4181.3|4183.5|4180.7|4185.1|4182.3|4183.5|4180.7|8
1605592210000|2020-11-17 05:50:10|4182.6|4179.8|4184.5|4181.7|4184.5|4181.7|4182.6|4179.8|4
1605592220000|2020-11-17 05:50:20|4184.1|4181.3|4184.1|4181.3|4184.5|4181.7|4183.6|4180.8|0
1605592230000|2020-11-17 05:50:30|4183.6|4180.8|4184.6|4181.8|4184.6|4181.8|4183.6|4180.8|16
1605592240000|2020-11-17 05:50:40|4184.5|4181.7|4184.5|4181.7|4184.6|4181.8|4184.5|4181.7|0
1605592250000|2020-11-17 05:50:50|4184.6|4181.8|4184.5|4181.7|4184.6|4181.8|4184.5|4181.7|0
1605592260000|2020-11-17 05:51:00|4184.6|4181.8|4185.6|4182.8|4185.6|4182.8|4184.6|4181.8|11
1605592270000|2020-11-17 05:51:10|4186.1|4183.3|4184.6|4181.8|4186.1|4183.3|4184.6|4181.8|5
1605592280000|2020-11-17 05:51:20|4185.1|4182.3|4185.1|4182.3|4185.1|4182.3|4184.6|4181.8|0
1605592290000|2020-11-17 05:51:30|4184.6|4181.8|4185.5|4182.7|4185.5|4182.7|4184.6|4181.8|0
1605592300000|2020-11-17 05:51:40|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|10
1605592310000|2020-11-17 05:51:50|4185.5|4182.7|4184.6|4181.8|4185.5|4182.7|4184.6|4181.8|1
1605592320000|2020-11-17 05:52:00|||||||||3
1605592330000|2020-11-17 05:52:10|||||||||3
1605592340000|2020-11-17 05:52:20|||||||||1
1605592350000|2020-11-17 05:52:30|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|3
1605592360000|2020-11-17 05:52:40|||||||||7
1605592370000|2020-11-17 05:52:50|4185.5|4182.7|4185.6|4182.8|4185.6|4182.8|4184.6|4181.8|3
1605592380000|2020-11-17 05:53:00|4185.1|4182.3|4185.6|4182.8|4186.1|4183.3|4185.1|4182.3|7
1605592390000|2020-11-17 05:53:10|4185.1|4182.3|4185.6|4182.8|4186.1|4183.3|4185.1|4182.3|4
1605592400000|2020-11-17 05:53:20|4185.5|4182.7|4184.5|4181.7|4185.6|4182.8|4184.5|4181.7|8
1605592410000|2020-11-17 05:53:30|4184.6|4181.8|4184.6|4181.8|4185.5|4182.7|4184.6|4181.8|5
1605592420000|2020-11-17 05:53:40|4185.1|4182.3|4185.5|4182.7|4185.5|4182.7|4185.1|4182.3|0
1605592430000|2020-11-17 05:53:50|4185.6|4182.8|4185.5|4182.7|4186.1|4183.3|4185.5|4182.7|7
1605592440000|2020-11-17 05:54:00|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|3
1605592450000|2020-11-17 05:54:10|4186.1|4183.3|4185.6|4182.8|4186.1|4183.3|4185.6|4182.8|1
1605592470000|2020-11-17 05:54:30|||||||||2
1605592480000|2020-11-17 05:54:40|4185.5|4182.7|4185.1|4182.3|4185.5|4182.7|4184.6|4181.8|1
1605592490000|2020-11-17 05:54:50|4185.6|4182.8|4185.5|4182.7|4185.6|4182.8|4185.5|4182.7|9
1605592500000|2020-11-17 05:55:00|4185.6|4182.8|4185.6|4182.8|4186.1|4183.3|4185.6|4182.8|1
1605592510000|2020-11-17 05:55:10|4186.1|4183.3|4186.1|4183.3|4186.5|4183.7|4185.6|4182.8|4
1605592520000|2020-11-17 05:55:20|4185.6|4182.8|4187.6|4184.8|4187.6|4184.8|4185.6|4182.8|11
1605592530000|2020-11-17 05:55:30|4189.5|4186.7|4188.5|4185.7|4189.5|4186.7|4188.5|4185.7|29
1605592540000|2020-11-17 05:55:40|4188.1|4185.3|4188.5|4185.7|4189|4186.2|4188.1|4185.3|8
1605592550000|2020-11-17 05:55:50|4188.6|4185.8|4189.5|4186.7|4189.5|4186.7|4188.5|4185.7|6
1605592560000|2020-11-17 05:56:00|||||||||4
1605592570000|2020-11-17 05:56:10|4188.5|4185.7|4188.5|4185.7|4189.5|4186.7|4188.5|4185.7|6
1605592580000|2020-11-17 05:56:20|4188.6|4185.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|8
1605592590000|2020-11-17 05:56:30|||||||||1
1605592600000|2020-11-17 05:56:40|4188.1|4185.3|4188.1|4185.3|4188.6|4185.8|4187.6|4184.8|0
1605592610000|2020-11-17 05:56:50|4187.6|4184.8|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|1
1605592620000|2020-11-17 05:57:00|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|9
1605592630000|2020-11-17 05:57:10|4188.1|4185.3|4187.6|4184.8|4188.6|4185.8|4187.6|4184.8|1
1605592640000|2020-11-17 05:57:20|4188.6|4185.8|4188.1|4185.3|4188.6|4185.8|4188.1|4185.3|2
1605592650000|2020-11-17 05:57:30|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4187.6|4184.8|1
1605592670000|2020-11-17 05:57:50|4189.1|4186.3|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|8
1605592680000|2020-11-17 05:58:00|4188.6|4185.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|4
1605592690000|2020-11-17 05:58:10|4188.1|4185.3|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|1
1605592700000|2020-11-17 05:58:20|4188.1|4185.3|4187.6|4184.8|4188.6|4185.8|4187.6|4184.8|0
1605592710000|2020-11-17 05:58:30|||||||||6
1605592720000|2020-11-17 05:58:40|||||||||1
1605592730000|2020-11-17 05:58:50|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|1
1605592740000|2020-11-17 05:59:00|4188.6|4185.8|4189.1|4186.3|4189.1|4186.3|4188.6|4185.8|6
1605592750000|2020-11-17 05:59:10|4188.6|4185.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|5
1605592760000|2020-11-17 05:59:20|4189.6|4186.8|4190.6|4187.8|4190.6|4187.8|4189.6|4186.8|28
1605592770000|2020-11-17 05:59:30|4190.1|4187.3|4190.6|4187.8|4190.6|4187.8|4190.1|4187.3|3
1605592790000|2020-11-17 05:59:50|4189.6|4186.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|13
1605592800000|2020-11-17 06:00:00|4189.5|4186.7|4188.6|4185.8|4189.5|4186.7|4187.6|4184.8|28
1605592810000|2020-11-17 06:00:10|4189.6|4186.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|15
1605592820000|2020-11-17 06:00:20|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.1|4186.3|1
1605592830000|2020-11-17 06:00:30|4188.6|4185.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|3
1605592840000|2020-11-17 06:00:40|4189.6|4186.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|1
1605592850000|2020-11-17 06:00:50|||||||||3
1605592860000|2020-11-17 06:01:00|4187.6|4184.8|4188.1|4185.3|4188.6|4185.8|4187.6|4184.8|0
1605592870000|2020-11-17 06:01:10|4187.6|4184.8|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|4
1605592880000|2020-11-17 06:01:20|||||||||1
1605592890000|2020-11-17 06:01:30|4188.1|4185.3|4187.6|4184.8|4188.6|4185.8|4187.6|4184.8|5
1605592900000|2020-11-17 06:01:40|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|0
1605592930000|2020-11-17 06:02:10|4188.1|4185.3|4188.1|4185.3|4188.6|4185.8|4187.6|4184.8|0
1605592940000|2020-11-17 06:02:20|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|0
1605592950000|2020-11-17 06:02:30|4187.6|4184.8|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|7
1605592960000|2020-11-17 06:02:40|||||||||4
1605592970000|2020-11-17 06:02:50|||||||||1
1605592980000|2020-11-17 06:03:00|4186.6|4183.8|4185.6|4182.8|4186.6|4183.8|4185.6|4182.8|10
1605592990000|2020-11-17 06:03:10|4185.1|4182.3|4184.1|4181.3|4185.1|4182.3|4184.1|4181.3|5
1605593000000|2020-11-17 06:03:20|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|12
1605593010000|2020-11-17 06:03:30|||||||||1
1605593020000|2020-11-17 06:03:40|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|11
1605593040000|2020-11-17 06:04:00|4183.6|4180.8|4182.6|4179.8|4183.6|4180.8|4182.6|4179.8|13
1605593050000|2020-11-17 06:04:10|4183.1|4180.3|4183.6|4180.8|4183.6|4180.8|4182.6|4179.8|2
1605593070000|2020-11-17 06:04:30|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|6
1605593080000|2020-11-17 06:04:40|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|4182.6|4179.8|4
1605593090000|2020-11-17 06:04:50|4183.6|4180.8|4183.1|4180.3|4183.6|4180.8|4182.6|4179.8|1
1605593100000|2020-11-17 06:05:00|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4182.6|4179.8|2
1605593110000|2020-11-17 06:05:10|4184|4181.2|4183.6|4180.8|4184.6|4181.8|4183.6|4180.8|10
1605593120000|2020-11-17 06:05:20|4184.1|4181.3|4184.6|4181.8|4185.6|4182.8|4184.1|4181.3|11
1605593130000|2020-11-17 06:05:30|||||||||1
1605593140000|2020-11-17 06:05:40|||||||||5
1605593150000|2020-11-17 06:05:50|4185.1|4182.3|4185.6|4182.8|4185.6|4182.8|4185.1|4182.3|0
1605593160000|2020-11-17 06:06:00|4185.1|4182.3|4184.6|4181.8|4185.6|4182.8|4184.6|4181.8|1
1605593180000|2020-11-17 06:06:20|||||||||5
1605593190000|2020-11-17 06:06:30|||||||||1
1605593200000|2020-11-17 06:06:40|4184.1|4181.3|4184.6|4181.8|4184.6|4181.8|4183.6|4180.8|5
1605593210000|2020-11-17 06:06:50|4184.1|4181.3|4184.1|4181.3|4184.6|4181.8|4184.1|4181.3|2
1605593220000|2020-11-17 06:07:00|4184.6|4181.8|4183.6|4180.8|4184.6|4181.8|4183.6|4180.8|0
1605593230000|2020-11-17 06:07:10|||||||||2
1605593240000|2020-11-17 06:07:20|4184.6|4181.8|4185.6|4182.8|4185.6|4182.8|4184.6|4181.8|14
1605593250000|2020-11-17 06:07:30|4185.1|4182.3|4184.6|4181.8|4185.6|4182.8|4184.6|4181.8|2
1605593260000|2020-11-17 06:07:40|4185.6|4182.8|4185.1|4182.3|4185.6|4182.8|4184.6|4181.8|5
1605593280000|2020-11-17 06:08:00|4185.6|4182.8|4185.1|4182.3|4185.6|4182.8|4184.6|4181.8|1
1605593290000|2020-11-17 06:08:10|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|7
1605593300000|2020-11-17 06:08:20|4186.1|4183.3|4187.6|4184.8|4187.6|4184.8|4186.1|4183.3|1
1605593310000|2020-11-17 06:08:30|4187.1|4184.3|4187.6|4184.8|4187.6|4184.8|4187.1|4184.3|2
1605593320000|2020-11-17 06:08:40|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|4187.6|4184.8|14
1605593330000|2020-11-17 06:08:50|4188.6|4185.8|4189.6|4186.8|4189.6|4186.8|4188.6|4185.8|11
1605593340000|2020-11-17 06:09:00|4189.1|4186.3|4189.1|4186.3|4189.6|4186.8|4189.1|4186.3|1
1605593350000|2020-11-17 06:09:10|4188.6|4185.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|0
1605593360000|2020-11-17 06:09:20|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|3
1605593370000|2020-11-17 06:09:30|4189.1|4186.3|4188.6|4185.8|4189.1|4186.3|4188.1|4185.3|7
1605593380000|2020-11-17 06:09:40|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|2
1605593390000|2020-11-17 06:09:50|4188.1|4185.3|4188.1|4185.3|4188.6|4185.8|4187.6|4184.8|0
1605593400000|2020-11-17 06:10:00|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|0
1605593410000|2020-11-17 06:10:10|4188.1|4185.3|4188.1|4185.3|4188.6|4185.8|4188.1|4185.3|3
1605593420000|2020-11-17 06:10:20|4188.6|4185.8|4189.1|4186.3|4189.1|4186.3|4188.1|4185.3|20
1605593430000|2020-11-17 06:10:30|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4
1605593440000|2020-11-17 06:10:40|4189.1|4186.3|4188.6|4185.8|4189.1|4186.3|4188.6|4185.8|2
1605593450000|2020-11-17 06:10:50|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4
1605593460000|2020-11-17 06:11:00|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|0
1605593470000|2020-11-17 06:11:10|||||||||2
1605593480000|2020-11-17 06:11:20|4189.1|4186.3|4190.1|4187.3|4190.6|4187.8|4189.1|4186.3|14
1605593490000|2020-11-17 06:11:30|4189.6|4186.8|4189.6|4186.8|4190.1|4187.3|4189.6|4186.8|4
1605593500000|2020-11-17 06:11:40|||||||||3
1605593510000|2020-11-17 06:11:50|4189.1|4186.3|4189.1|4186.3|4189.6|4186.8|4189.1|4186.3|1
1605593520000|2020-11-17 06:12:00|4189.6|4186.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|2
1605593530000|2020-11-17 06:12:10|4189.6|4186.8|4189.1|4186.3|4189.6|4186.8|4188.6|4185.8|1
1605593540000|2020-11-17 06:12:20|4189.6|4186.8|4190.1|4187.3|4190.6|4187.8|4189.1|4186.3|12
1605593550000|2020-11-17 06:12:30|4190.6|4187.8|4189.6|4186.8|4190.6|4187.8|4188.6|4185.8|11
1605593560000|2020-11-17 06:12:40|4189.1|4186.3|4190.1|4187.3|4190.6|4187.8|4189.1|4186.3|2
1605593570000|2020-11-17 06:12:50|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|0
1605593580000|2020-11-17 06:13:00|4190.1|4187.3|4189.6|4186.8|4190.1|4187.3|4189.6|4186.8|2
1605593590000|2020-11-17 06:13:10|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|4190.1|4187.3|6
1605593600000|2020-11-17 06:13:20|4191.1|4188.3|4191.1|4188.3|4191.1|4188.3|4191.1|4188.3|0
1605593610000|2020-11-17 06:13:30|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|2
1605593620000|2020-11-17 06:13:40|||||||||1
1605593630000|2020-11-17 06:13:50|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|0
1605593640000|2020-11-17 06:14:00|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|1
1605593650000|2020-11-17 06:14:10|4190.1|4187.3|4189.1|4186.3|4190.6|4187.8|4189.1|4186.3|6
1605593670000|2020-11-17 06:14:30|4189.6|4186.8|4190.1|4187.3|4190.6|4187.8|4189.6|4186.8|5
1605593680000|2020-11-17 06:14:40|4189.6|4186.8|4190.1|4187.3|4190.1|4187.3|4189.6|4186.8|0
1605593690000|2020-11-17 06:14:50|4189.6|4186.8|4190.6|4187.8|4190.6|4187.8|4189.6|4186.8|7
1605593700000|2020-11-17 06:15:00|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|4190.1|4187.3|2
1605593710000|2020-11-17 06:15:10|4189.6|4186.8|4189.6|4186.8|4190.1|4187.3|4189.6|4186.8|3
1605593720000|2020-11-17 06:15:20|4190.1|4187.3|4190.6|4187.8|4190.6|4187.8|4190.1|4187.3|7
1605593730000|2020-11-17 06:15:30|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|12
1605593740000|2020-11-17 06:15:40|||||||||2
1605593750000|2020-11-17 06:15:50|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|0
1605593760000|2020-11-17 06:16:00|4189.6|4186.8|4189.1|4186.3|4189.6|4186.8|4189.1|4186.3|27
1605593780000|2020-11-17 06:16:20|4188.6|4185.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|0
1605593790000|2020-11-17 06:16:30|||||||||9
1605593800000|2020-11-17 06:16:40|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|3
1605593810000|2020-11-17 06:16:50|4188.6|4185.8|4188.6|4185.8|4189.1|4186.3|4188.6|4185.8|0
1605593820000|2020-11-17 06:17:00|4189.1|4186.3|4188.6|4185.8|4189.1|4186.3|4188.6|4185.8|0
1605593830000|2020-11-17 06:17:10|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|4189.1|4186.3|1
1605593840000|2020-11-17 06:17:20|4190.6|4187.8|4189.6|4186.8|4190.6|4187.8|4189.6|4186.8|22
1605593860000|2020-11-17 06:17:40|4189.1|4186.3|4189.6|4186.8|4189.6|4186.8|4188.6|4185.8|2
1605593880000|2020-11-17 06:18:00|4190.6|4187.8|4191.1|4188.3|4191.1|4188.3|4190.1|4187.3|5
1605593890000|2020-11-17 06:18:10|4190.6|4187.8|4191.6|4188.8|4191.6|4188.8|4190.6|4187.8|0
1605593900000|2020-11-17 06:18:20|4190.6|4187.8|4191.6|4188.8|4191.6|4188.8|4190.6|4187.8|1
1605593910000|2020-11-17 06:18:30|4192.1|4189.3|4192.6|4189.8|4192.6|4189.8|4192.1|4189.3|9
1605593920000|2020-11-17 06:18:40|4192.1|4189.3|4192.1|4189.3|4192.1|4189.3|4192.1|4189.3|9
1605593930000|2020-11-17 06:18:50|4192.6|4189.8|4192.6|4189.8|4192.6|4189.8|4192.1|4189.3|0
1605593940000|2020-11-17 06:19:00|4192.1|4189.3|4192.1|4189.3|4192.1|4189.3|4192.1|4189.3|2
1605593950000|2020-11-17 06:19:10|4191.6|4188.8|4192.6|4189.8|4192.6|4189.8|4191.6|4188.8|0
1605593960000|2020-11-17 06:19:20|4192.1|4189.3|4192.1|4189.3|4192.6|4189.8|4192.1|4189.3|1
1605593970000|2020-11-17 06:19:30|4191.6|4188.8|4192.1|4189.3|4192.1|4189.3|4191.6|4188.8|8
1605593980000|2020-11-17 06:19:40|4191.6|4188.8|4192.1|4189.3|4192.1|4189.3|4191.6|4188.8|1
1605593990000|2020-11-17 06:19:50|4191.6|4188.8|4191.1|4188.3|4191.6|4188.8|4191.1|4188.3|1
1605594000000|2020-11-17 06:20:00|4190.6|4187.8|4189.6|4186.8|4190.6|4187.8|4189.1|4186.3|10
1605594010000|2020-11-17 06:20:10|4190.1|4187.3|4189.1|4186.3|4190.1|4187.3|4188.6|4185.8|4
1605594030000|2020-11-17 06:20:30|||||||||4
1605594040000|2020-11-17 06:20:40|4189.6|4186.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|3
1605594050000|2020-11-17 06:20:50|4188.1|4185.3|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|4
1605594070000|2020-11-17 06:21:10|||||||||6
1605594080000|2020-11-17 06:21:20|4187.1|4184.3|4187.6|4184.8|4187.6|4184.8|4187.1|4184.3|0
1605594100000|2020-11-17 06:21:40|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|13
1605594110000|2020-11-17 06:21:50|4188.1|4185.3|4188.1|4185.3|4188.6|4185.8|4188.1|4185.3|0
1605594120000|2020-11-17 06:22:00|4187.6|4184.8|4186.1|4183.3|4187.6|4184.8|4186.1|4183.3|18
1605594130000|2020-11-17 06:22:10|4186.6|4183.8|4185.6|4182.8|4186.6|4183.8|4185.6|4182.8|0
1605594140000|2020-11-17 06:22:20|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|1
1605594150000|2020-11-17 06:22:30|4186.6|4183.8|4187.6|4184.8|4187.6|4184.8|4186.6|4183.8|13
1605594160000|2020-11-17 06:22:40|4187.1|4184.3|4187.6|4184.8|4187.6|4184.8|4187.1|4184.3|8
1605594170000|2020-11-17 06:22:50|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|2
1605594180000|2020-11-17 06:23:00|4187.6|4184.8|4186.6|4183.8|4187.6|4184.8|4186.6|4183.8|1
1605594190000|2020-11-17 06:23:10|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|0
1605594200000|2020-11-17 06:23:20|4186.6|4183.8|4187.1|4184.3|4187.1|4184.3|4186.6|4183.8|0
1605594210000|2020-11-17 06:23:30|4186.6|4183.8|4186.1|4183.3|4186.6|4183.8|4185.6|4182.8|2
1605594220000|2020-11-17 06:23:40|4186.6|4183.8|4186.1|4183.3|4186.6|4183.8|4186.1|4183.3|5
1605594230000|2020-11-17 06:23:50|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|0
1605594240000|2020-11-17 06:24:00|4186.6|4183.8|4186.6|4183.8|4186.6|4183.8|4186.1|4183.3|7
1605594250000|2020-11-17 06:24:10|||||||||2
1605594260000|2020-11-17 06:24:20|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4186.6|4183.8|3
1605594270000|2020-11-17 06:24:30|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|0
1605594280000|2020-11-17 06:24:40|4187.6|4184.8|4187.1|4184.3|4187.6|4184.8|4187.1|4184.3|1
1605594290000|2020-11-17 06:24:50|4187.6|4184.8|4188.6|4185.8|4188.6|4185.8|4187.6|4184.8|0
1605594300000|2020-11-17 06:25:00|4187.6|4184.8|4188.6|4185.8|4188.6|4185.8|4187.6|4184.8|1
1605594310000|2020-11-17 06:25:10|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|3
1605594320000|2020-11-17 06:25:20|4189.1|4186.3|4189.1|4186.3|4189.6|4186.8|4189.1|4186.3|0
1605594330000|2020-11-17 06:25:30|4189.6|4186.8|4189.6|4186.8|4189.6|4186.8|4189.1|4186.3|8
1605594340000|2020-11-17 06:25:40|4190.1|4187.3|4190.1|4187.3|4190.6|4187.8|4190.1|4187.3|0
1605594350000|2020-11-17 06:25:50|4190.6|4187.8|4189.6|4186.8|4190.6|4187.8|4189.6|4186.8|2
1605594360000|2020-11-17 06:26:00|4190.1|4187.3|4189.6|4186.8|4190.1|4187.3|4189.6|4186.8|5
1605594370000|2020-11-17 06:26:10|4190.1|4187.3|4190.1|4187.3|4190.6|4187.8|4189.6|4186.8|0
1605594380000|2020-11-17 06:26:20|4190.6|4187.8|4189.6|4186.8|4190.6|4187.8|4189.6|4186.8|0
1605594410000|2020-11-17 06:26:50|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4
1605594420000|2020-11-17 06:27:00|||||||||7
1605594430000|2020-11-17 06:27:10|4189.1|4186.3|4189.1|4186.3|4189.6|4186.8|4189.1|4186.3|2
1605594440000|2020-11-17 06:27:20|4189.6|4186.8|4189.1|4186.3|4189.6|4186.8|4189.1|4186.3|0
1605594450000|2020-11-17 06:27:30|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4187.6|4184.8|6
1605594460000|2020-11-17 06:27:40|4188.1|4185.3|4187.6|4184.8|4188.6|4185.8|4187.6|4184.8|20
1605594470000|2020-11-17 06:27:50|4187.1|4184.3|4187.6|4184.8|4188.1|4185.3|4187.1|4184.3|5
1605594480000|2020-11-17 06:28:00|4188.1|4185.3|4185.6|4182.8|4188.1|4185.3|4185.6|4182.8|29
1605594490000|2020-11-17 06:28:10|4185.1|4182.3|4184.6|4181.8|4185.6|4182.8|4184.6|4181.8|5
1605594500000|2020-11-17 06:28:20|4185.1|4182.3|4183.6|4180.8|4185.1|4182.3|4183.6|4180.8|30
1605594510000|2020-11-17 06:28:30|4184.1|4181.3|4184.1|4181.3|4184.1|4181.3|4183.6|4180.8|2
1605594520000|2020-11-17 06:28:40|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|21
1605594530000|2020-11-17 06:28:50|4184.1|4181.3|4183.6|4180.8|4184.1|4181.3|4183.6|4180.8|3
1605594540000|2020-11-17 06:29:00|||||||||3
1605594560000|2020-11-17 06:29:20|4183.5|4180.7|4181.6|4178.8|4183.5|4180.7|4181.6|4178.8|20
1605594570000|2020-11-17 06:29:30|4180.6|4177.8|4181.1|4178.3|4181.6|4178.8|4180.6|4177.8|11
1605594580000|2020-11-17 06:29:40|4181.6|4178.8|4181.6|4178.8|4181.6|4178.8|4181.1|4178.3|1
1605594590000|2020-11-17 06:29:50|4182.1|4179.3|4182.1|4179.3|4182.1|4179.3|4182.1|4179.3|4
1605594600000|2020-11-17 06:30:00|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|4182.1|4179.3|1
1605594610000|2020-11-17 06:30:10|4183.1|4180.3|4182.6|4179.8|4183.1|4180.3|4182.6|4179.8|5
1605594630000|2020-11-17 06:30:30|||||||||2
1605594650000|2020-11-17 06:30:50|||||||||2
1605594660000|2020-11-17 06:31:00|||||||||4
1605594670000|2020-11-17 06:31:10|||||||||1
1605594700000|2020-11-17 06:31:40|4181.6|4178.8|4182.6|4179.8|4182.6|4179.8|4181.6|4178.8|4
1605594710000|2020-11-17 06:31:50|4181.6|4178.8|4181.6|4178.8|4182.6|4179.8|4181.6|4178.8|6
1605594720000|2020-11-17 06:32:00|4182.1|4179.3|4181.6|4178.8|4182.6|4179.8|4181.6|4178.8|4
1605594730000|2020-11-17 06:32:10|4182.1|4179.3|4179.6|4176.8|4182.1|4179.3|4179.6|4176.8|11
1605594740000|2020-11-17 06:32:20|4180.1|4177.3|4180.1|4177.3|4180.6|4177.8|4179.6|4176.8|5
1605594750000|2020-11-17 06:32:30|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605594760000|2020-11-17 06:32:40|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|6
1605594770000|2020-11-17 06:32:50|4179.6|4176.8|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|0
1605594780000|2020-11-17 06:33:00|4180.1|4177.3|4180.6|4177.8|4181.6|4178.8|4180.1|4177.3|11
1605594790000|2020-11-17 06:33:10|4180.1|4177.3|4180.1|4177.3|4180.6|4177.8|4179.6|4176.8|3
1605594800000|2020-11-17 06:33:20|4179.6|4176.8|4180.1|4177.3|4180.1|4177.3|4179.6|4176.8|0
1605594810000|2020-11-17 06:33:30|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.1|4177.3|2
1605594830000|2020-11-17 06:33:50|4181.6|4178.8|4182.6|4179.8|4183.6|4180.8|4181.6|4178.8|37
1605594840000|2020-11-17 06:34:00|4183.1|4180.3|4183.6|4180.8|4183.6|4180.8|4183.1|4180.3|3
1605594850000|2020-11-17 06:34:10|4183.1|4180.3|4183.6|4180.8|4183.6|4180.8|4183.1|4180.3|0
1605594860000|2020-11-17 06:34:20|4184.1|4181.3|4184.1|4181.3|4184.1|4181.3|4183.6|4180.8|6
1605594870000|2020-11-17 06:34:30|4184.6|4181.8|4185.6|4182.8|4185.6|4182.8|4184.6|4181.8|3
1605594880000|2020-11-17 06:34:40|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|3
1605594890000|2020-11-17 06:34:50|||||||||6
1605594900000|2020-11-17 06:35:00|4185.1|4182.3|4184.6|4181.8|4185.1|4182.3|4184.1|4181.3|3
1605594910000|2020-11-17 06:35:10|4185.1|4182.3|4185.6|4182.8|4185.6|4182.8|4184.6|4181.8|0
1605594930000|2020-11-17 06:35:30|||||||||1
1605594940000|2020-11-17 06:35:40|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|4186.1|4183.3|3
1605594950000|2020-11-17 06:35:50|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|7
1605594960000|2020-11-17 06:36:00|||||||||1
1605594990000|2020-11-17 06:36:30|4185.1|4182.3|4185.1|4182.3|4185.1|4182.3|4184.6|4181.8|6
1605595000000|2020-11-17 06:36:40|4185.6|4182.8|4184.6|4181.8|4185.6|4182.8|4184.6|4181.8|0
1605595010000|2020-11-17 06:36:50|4185.1|4182.3|4185.1|4182.3|4185.6|4182.8|4185.1|4182.3|1
1605595020000|2020-11-17 06:37:00|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4
1605595030000|2020-11-17 06:37:10|||||||||5
1605595050000|2020-11-17 06:37:30|||||||||1
1605595060000|2020-11-17 06:37:40|4185.1|4182.3|4185.6|4182.8|4185.6|4182.8|4185.1|4182.3|1
1605595080000|2020-11-17 06:38:00|4186.6|4183.8|4187.6|4184.8|4187.6|4184.8|4186.6|4183.8|10
1605595090000|2020-11-17 06:38:10|4186.6|4183.8|4187.1|4184.3|4187.6|4184.8|4186.6|4183.8|0
1605595110000|2020-11-17 06:38:30|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|0
1605595120000|2020-11-17 06:38:40|4187.1|4184.3|4187.6|4184.8|4187.6|4184.8|4187.1|4184.3|0
1605595130000|2020-11-17 06:38:50|4187.1|4184.3|4187.6|4184.8|4187.6|4184.8|4187.1|4184.3|0
1605595140000|2020-11-17 06:39:00|4188.1|4185.3|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|13
1605595170000|2020-11-17 06:39:30|||||||||1
1605595180000|2020-11-17 06:39:40|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|4187.1|4184.3|2
1605595190000|2020-11-17 06:39:50|4186.6|4183.8|4187.6|4184.8|4187.6|4184.8|4186.6|4183.8|0
1605595200000|2020-11-17 06:40:00|4187.1|4184.3|4189.6|4186.8|4189.6|4186.8|4187.1|4184.3|24
1605595210000|2020-11-17 06:40:10|4189.1|4186.3|4189.6|4186.8|4189.6|4186.8|4189.1|4186.3|3
1605595220000|2020-11-17 06:40:20|4188.6|4185.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|3
1605595230000|2020-11-17 06:40:30|||||||||1
1605595240000|2020-11-17 06:40:40|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|4188.1|4185.3|0
1605595250000|2020-11-17 06:40:50|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|4188.6|4185.8|1
1605595310000|2020-11-17 06:41:50|||||||||5
1605595320000|2020-11-17 06:42:00|4189.1|4186.3|4188.6|4185.8|4189.1|4186.3|4188.6|4185.8|2
1605595330000|2020-11-17 06:42:10|||||||||1
1605595340000|2020-11-17 06:42:20|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4188.1|4185.3|1
1605595350000|2020-11-17 06:42:30|4188.1|4185.3|4188.6|4185.8|4188.6|4185.8|4187.6|4184.8|0
1605595370000|2020-11-17 06:42:50|4188.1|4185.3|4187.6|4184.8|4188.1|4185.3|4187.6|4184.8|0
1605595380000|2020-11-17 06:43:00|4188.6|4185.8|4186.6|4183.8|4188.6|4185.8|4186.6|4183.8|19
1605595390000|2020-11-17 06:43:10|||||||||1
1605595410000|2020-11-17 06:43:30|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|4185.6|4182.8|0
1605595420000|2020-11-17 06:43:40|4186.1|4183.3|4185.6|4182.8|4186.1|4183.3|4185.6|4182.8|2
1605595430000|2020-11-17 06:43:50|4186.1|4183.3|4186.1|4183.3|4186.6|4183.8|4186.1|4183.3|0
1605595440000|2020-11-17 06:44:00|4185.6|4182.8|4185.6|4182.8|4186.6|4183.8|4185.6|4182.8|0
1605595450000|2020-11-17 06:44:10|4184.6|4181.8|4185.6|4182.8|4185.6|4182.8|4184.6|4181.8|1
1605595470000|2020-11-17 06:44:30|4185.5|4182.7|4184.6|4181.8|4185.6|4182.8|4184.6|4181.8|27
1605595480000|2020-11-17 06:44:40|4185.1|4182.3|4183.6|4180.8|4185.1|4182.3|4183.6|4180.8|18
1605595490000|2020-11-17 06:44:50|4184.6|4181.8|4183.6|4180.8|4184.6|4181.8|4183.6|4180.8|0
1605595500000|2020-11-17 06:45:00|4183.5|4180.7|4181.6|4178.8|4183.5|4180.7|4181.6|4178.8|41
1605595510000|2020-11-17 06:45:10|4182|4179.2|4183.1|4180.3|4183.6|4180.8|4181.6|4178.8|9
1605595520000|2020-11-17 06:45:20|4182.6|4179.8|4183.1|4180.3|4183.6|4180.8|4182.6|4179.8|0
1605595530000|2020-11-17 06:45:30|4182.6|4179.8|4183.6|4180.8|4183.6|4180.8|4182.6|4179.8|1
1605595540000|2020-11-17 06:45:40|||||||||4
1605595560000|2020-11-17 06:46:00|4183.1|4180.3|4183.1|4180.3|4183.1|4180.3|4182.6|4179.8|0
1605595570000|2020-11-17 06:46:10|4182.6|4179.8|4183|4180.2|4183.6|4180.8|4182.6|4179.8|2
1605595580000|2020-11-17 06:46:20|4182.6|4179.8|4181.6|4178.8|4183.1|4180.3|4181.6|4178.8|4
1605595590000|2020-11-17 06:46:30|4182.1|4179.3|4181.6|4178.8|4182.6|4179.8|4181.6|4178.8|3
1605595600000|2020-11-17 06:46:40|4180.6|4177.8|4180.6|4177.8|4181.1|4178.3|4180.6|4177.8|5
1605595630000|2020-11-17 06:47:10|4181.6|4178.8|4182.1|4179.3|4182.1|4179.3|4181.1|4178.3|9
1605595640000|2020-11-17 06:47:20|4181.6|4178.8|4181.1|4178.3|4181.6|4178.8|4180.6|4177.8|6
1605595650000|2020-11-17 06:47:30|4180.6|4177.8|4182.6|4179.8|4182.6|4179.8|4180.6|4177.8|5
1605595660000|2020-11-17 06:47:40|4181.6|4178.8|4182.6|4179.8|4182.6|4179.8|4181.6|4178.8|6
1605595670000|2020-11-17 06:47:50|4182.1|4179.3|4182.6|4179.8|4182.6|4179.8|4182.1|4179.3|0
1605595680000|2020-11-17 06:48:00|4182.1|4179.3|4182.6|4179.8|4183.1|4180.3|4181.6|4178.8|10
1605595690000|2020-11-17 06:48:10|4182.1|4179.3|4181.6|4178.8|4182.1|4179.3|4181.1|4178.3|4
1605595700000|2020-11-17 06:48:20|4181.1|4178.3|4181.6|4178.8|4181.6|4178.8|4181.1|4178.3|0
1605595710000|2020-11-17 06:48:30|4181.5|4178.7|4180.6|4177.8|4181.5|4178.7|4179.6|4176.8|26
1605595720000|2020-11-17 06:48:40|4180.1|4177.3|4179.6|4176.8|4180.1|4177.3|4179.6|4176.8|11
1605595730000|2020-11-17 06:48:50|4180.1|4177.3|4181.1|4178.3|4181.1|4178.3|4179.6|4176.8|3
1605595740000|2020-11-17 06:49:00|4180.6|4177.8|4179.6|4176.8|4180.6|4177.8|4179.6|4176.8|7
1605595750000|2020-11-17 06:49:10|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4180.1|4177.3|1
1605595770000|2020-11-17 06:49:30|4180.1|4177.3|4180.1|4177.3|4180.6|4177.8|4180.1|4177.3|8
1605595780000|2020-11-17 06:49:40|4179.6|4176.8|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|0
1605595790000|2020-11-17 06:49:50|4180.1|4177.3|4180.1|4177.3|4180.6|4177.8|4179.6|4176.8|2
1605595800000|2020-11-17 06:50:00|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|1
1605595820000|2020-11-17 06:50:20|4179.6|4176.8|4180.6|4177.8|4181.1|4178.3|4179.6|4176.8|7
1605595830000|2020-11-17 06:50:30|4181.6|4178.8|4182.1|4179.3|4182.6|4179.8|4181.6|4178.8|35
1605595840000|2020-11-17 06:50:40|4182.6|4179.8|4181.6|4178.8|4182.6|4179.8|4181.6|4178.8|3
1605595850000|2020-11-17 06:50:50|4182.1|4179.3|4182.6|4179.8|4182.6|4179.8|4181.6|4178.8|1
1605595860000|2020-11-17 06:51:00|4181.6|4178.8|4182.6|4179.8|4182.6|4179.8|4181.6|4178.8|0
1605595870000|2020-11-17 06:51:10|4182.1|4179.3|4182.6|4179.8|4182.6|4179.8|4181.6|4178.8|0
1605595890000|2020-11-17 06:51:30|||||||||1
1605595910000|2020-11-17 06:51:50|||||||||1
1605595920000|2020-11-17 06:52:00|||||||||1
1605595930000|2020-11-17 06:52:10|4181.6|4178.8|4182.1|4179.3|4182.6|4179.8|4181.6|4178.8|10
1605595940000|2020-11-17 06:52:20|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|0
1605595950000|2020-11-17 06:52:30|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|4183.6|4180.8|5
1605595960000|2020-11-17 06:52:40|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|4182.6|4179.8|5
1605595970000|2020-11-17 06:52:50|4182.1|4179.3|4181.6|4178.8|4182.6|4179.8|4181.6|4178.8|3
1605595980000|2020-11-17 06:53:00|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|10
1605596010000|2020-11-17 06:53:30|||||||||4
1605596020000|2020-11-17 06:53:40|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4180.1|4177.3|2
1605596030000|2020-11-17 06:53:50|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|0
1605596040000|2020-11-17 06:54:00|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|0
1605596050000|2020-11-17 06:54:10|4179.6|4176.8|4180.6|4177.8|4180.6|4177.8|4179.6|4176.8|0
1605596060000|2020-11-17 06:54:20|4180.1|4177.3|4180.6|4177.8|4180.6|4177.8|4180.1|4177.3|14
1605596070000|2020-11-17 06:54:30|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4179.6|4176.8|0
1605596080000|2020-11-17 06:54:40|4179.6|4176.8|4180.1|4177.3|4180.1|4177.3|4179.6|4176.8|0
1605596090000|2020-11-17 06:54:50|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605596110000|2020-11-17 06:55:10|||||||||2
1605596120000|2020-11-17 06:55:20|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|2
1605596130000|2020-11-17 06:55:30|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|0
1605596140000|2020-11-17 06:55:40|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|3
1605596150000|2020-11-17 06:55:50|4180.1|4177.3|4179.6|4176.8|4180.1|4177.3|4179.6|4176.8|5
1605596170000|2020-11-17 06:56:10|4180.1|4177.3|4179.6|4176.8|4180.1|4177.3|4179.6|4176.8|1
1605596180000|2020-11-17 06:56:20|||||||||2
1605596190000|2020-11-17 06:56:30|4179.1|4176.3|4179.1|4176.3|4179.6|4176.8|4179.1|4176.3|7
1605596200000|2020-11-17 06:56:40|4179.6|4176.8|4178.6|4175.8|4179.6|4176.8|4178.6|4175.8|5
1605596210000|2020-11-17 06:56:50|4177.6|4174.8|4176.6|4173.8|4177.6|4174.8|4175.6|4172.8|30
1605596220000|2020-11-17 06:57:00|4177.6|4174.8|4176.6|4173.8|4177.6|4174.8|4176.6|4173.8|13
1605596230000|2020-11-17 06:57:10|4176.1|4173.3|4176.1|4173.3|4176.6|4173.8|4176.1|4173.3|4
1605596240000|2020-11-17 06:57:20|4176.6|4173.8|4175.6|4172.8|4176.6|4173.8|4175.1|4172.3|9
1605596260000|2020-11-17 06:57:40|4176.1|4173.3|4175.6|4172.8|4176.1|4173.3|4175.6|4172.8|2
1605596270000|2020-11-17 06:57:50|||||||||2
1605596280000|2020-11-17 06:58:00|4175.1|4172.3|4174.6|4171.8|4175.1|4172.3|4174.6|4171.8|5
1605596290000|2020-11-17 06:58:10|4175.6|4172.8|4176.1|4173.3|4176.6|4173.8|4175.6|4172.8|52
1605596300000|2020-11-17 06:58:20|4175.6|4172.8|4175.6|4172.8|4176.1|4173.3|4175.6|4172.8|15
1605596310000|2020-11-17 06:58:30|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|13
1605596330000|2020-11-17 06:58:50|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|4
1605596340000|2020-11-17 06:59:00|4174.1|4171.3|4173.6|4170.8|4174.1|4171.3|4173.6|4170.8|15
1605596350000|2020-11-17 06:59:10|||||||||1
1605596360000|2020-11-17 06:59:20|4174.1|4171.3|4174.6|4171.8|4175.6|4172.8|4174.1|4171.3|7
1605596370000|2020-11-17 06:59:30|4175.1|4172.3|4174.6|4171.8|4175.6|4172.8|4174.6|4171.8|8
1605596380000|2020-11-17 06:59:40|||||||||3
1605596390000|2020-11-17 06:59:50|4175.1|4172.3|4174.6|4171.8|4175.6|4172.8|4174.6|4171.8|4
1605596400000|2020-11-17 07:00:00|4174.1|4171.3|4173.6|4170.8|4174.1|4171.3|4173.6|4170.8|19
1605596410000|2020-11-17 07:00:10|4174.1|4171.3|4173.6|4170.8|4174.1|4171.3|4173.6|4170.8|17
1605596420000|2020-11-17 07:00:20|4174.1|4171.3|4174.6|4171.8|4174.6|4171.8|4173.6|4170.8|13
1605596430000|2020-11-17 07:00:30|4174.1|4171.3|4174.1|4171.3|4174.6|4171.8|4174.1|4171.3|2
1605596440000|2020-11-17 07:00:40|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4173.6|4170.8|3
1605596450000|2020-11-17 07:00:50|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|3
1605596460000|2020-11-17 07:01:00|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|20
1605596470000|2020-11-17 07:01:10|||||||||1
1605596480000|2020-11-17 07:01:20|||||||||4
1605596490000|2020-11-17 07:01:30|4175.1|4172.3|4175.6|4172.8|4175.6|4172.8|4175.1|4172.3|5
1605596500000|2020-11-17 07:01:40|4174.6|4171.8|4175.6|4172.8|4175.6|4172.8|4174.6|4171.8|2
1605596510000|2020-11-17 07:01:50|4175.1|4172.3|4174.6|4171.8|4175.1|4172.3|4174.6|4171.8|11
1605596520000|2020-11-17 07:02:00|4173.6|4170.8|4171.6|4168.8|4174.6|4171.8|4171.6|4168.8|15
1605596530000|2020-11-17 07:02:10|4172.1|4169.3|4172.1|4169.3|4172.6|4169.8|4171.6|4168.8|1
1605596540000|2020-11-17 07:02:20|4171.6|4168.8|4165.6|4162.8|4171.6|4168.8|4165.1|4162.3|144
1605596550000|2020-11-17 07:02:30|4165.1|4162.3|4163.6|4160.8|4165.6|4162.8|4163.6|4160.8|51
1605596560000|2020-11-17 07:02:40|4164.6|4161.8|4163.6|4160.8|4164.6|4161.8|4163.6|4160.8|28
1605596570000|2020-11-17 07:02:50|4163.7|4160.9|4165.1|4162.3|4165.6|4162.8|4163.7|4160.9|32
1605596580000|2020-11-17 07:03:00|4165.2|4162.4|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|5
1605596590000|2020-11-17 07:03:10|4165.1|4162.3|4165.1|4162.3|4166.1|4163.3|4164.6|4161.8|7
1605596600000|2020-11-17 07:03:20|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4164.6|4161.8|17
1605596610000|2020-11-17 07:03:30|4164.6|4161.8|4163.6|4160.8|4164.6|4161.8|4163.6|4160.8|19
1605596620000|2020-11-17 07:03:40|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4162.6|4159.8|23
1605596630000|2020-11-17 07:03:50|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|15
1605596640000|2020-11-17 07:04:00|||||||||15
1605596650000|2020-11-17 07:04:10|||||||||4
1605596660000|2020-11-17 07:04:20|||||||||9
1605596670000|2020-11-17 07:04:30|4162.1|4159.3|4161.6|4158.8|4162.1|4159.3|4161.6|4158.8|26
1605596680000|2020-11-17 07:04:40|4162.1|4159.3|4161.1|4158.3|4162.1|4159.3|4160.6|4157.8|11
1605596690000|2020-11-17 07:04:50|4160.6|4157.8|4160.6|4157.8|4160.6|4157.8|4159.6|4156.8|28
1605596700000|2020-11-17 07:05:00|4161.6|4158.8|4160.6|4157.8|4161.6|4158.8|4160.6|4157.8|21
1605596710000|2020-11-17 07:05:10|4161.1|4158.3|4161.6|4158.8|4161.6|4158.8|4161.1|4158.3|14
1605596720000|2020-11-17 07:05:20|4162.6|4159.8|4162.6|4159.8|4162.6|4159.8|4161.6|4158.8|2
1605596730000|2020-11-17 07:05:30|4163.1|4160.3|4163.1|4160.3|4163.6|4160.8|4162.6|4159.8|20
1605596740000|2020-11-17 07:05:40|4162.6|4159.8|4163.1|4160.3|4163.1|4160.3|4161.6|4158.8|16
1605596750000|2020-11-17 07:05:50|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|4
1605596760000|2020-11-17 07:06:00|4163.1|4160.3|4163.6|4160.8|4164.1|4161.3|4163.1|4160.3|9
1605596770000|2020-11-17 07:06:10|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4163.1|4160.3|8
1605596780000|2020-11-17 07:06:20|||||||||3
1605596790000|2020-11-17 07:06:30|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4163.1|4160.3|13
1605596800000|2020-11-17 07:06:40|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4163.1|4160.3|2
1605596810000|2020-11-17 07:06:50|4164.1|4161.3|4165.1|4162.3|4165.6|4162.8|4164.1|4161.3|13
1605596820000|2020-11-17 07:07:00|4164.6|4161.8|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|5
1605596830000|2020-11-17 07:07:10|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4164.6|4161.8|6
1605596840000|2020-11-17 07:07:20|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.6|4162.8|2
1605596850000|2020-11-17 07:07:30|4165.6|4162.8|4165.1|4162.3|4166.1|4163.3|4165.1|4162.3|8
1605596860000|2020-11-17 07:07:40|4165.6|4162.8|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|5
1605596870000|2020-11-17 07:07:50|4166.1|4163.3|4166.1|4163.3|4166.6|4163.8|4166.1|4163.3|4
1605596880000|2020-11-17 07:08:00|4165.6|4162.8|4164.6|4161.8|4166.1|4163.3|4164.6|4161.8|13
1605596890000|2020-11-17 07:08:10|4165.1|4162.3|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|0
1605596900000|2020-11-17 07:08:20|4165.1|4162.3|4162.6|4159.8|4165.1|4162.3|4162.6|4159.8|34
1605596910000|2020-11-17 07:08:30|4163.1|4160.3|4162.6|4159.8|4163.1|4160.3|4162.6|4159.8|5
1605596920000|2020-11-17 07:08:40|4161.6|4158.8|4161.6|4158.8|4161.6|4158.8|4161.6|4158.8|16
1605596930000|2020-11-17 07:08:50|4162.1|4159.3|4161.6|4158.8|4162.1|4159.3|4161.1|4158.3|18
1605596940000|2020-11-17 07:09:00|||||||||15
1605596950000|2020-11-17 07:09:10|4162.6|4159.8|4162.6|4159.8|4162.6|4159.8|4162.6|4159.8|8
1605596960000|2020-11-17 07:09:20|||||||||13
1605596970000|2020-11-17 07:09:30|4161.6|4158.8|4162.6|4159.8|4162.6|4159.8|4161.6|4158.8|13
1605596980000|2020-11-17 07:09:40|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|15
1605596990000|2020-11-17 07:09:50|4161.6|4158.8|4162.6|4159.8|4162.6|4159.8|4161.6|4158.8|3
1605597000000|2020-11-17 07:10:00|4162.1|4159.3|4162.6|4159.8|4162.6|4159.8|4162.1|4159.3|3
1605597010000|2020-11-17 07:10:10|||||||||1
1605597020000|2020-11-17 07:10:20|||||||||1
1605597030000|2020-11-17 07:10:30|4163.6|4160.8|4162.6|4159.8|4163.6|4160.8|4162.6|4159.8|12
1605597040000|2020-11-17 07:10:40|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4
1605597050000|2020-11-17 07:10:50|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|4163.1|4160.3|0
1605597060000|2020-11-17 07:11:00|||||||||1
1605597080000|2020-11-17 07:11:20|||||||||1
1605597090000|2020-11-17 07:11:30|||||||||2
1605597100000|2020-11-17 07:11:40|4164.6|4161.8|4165.1|4162.3|4165.1|4162.3|4164.6|4161.8|6
1605597110000|2020-11-17 07:11:50|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4163.6|4160.8|17
1605597120000|2020-11-17 07:12:00|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|1
1605597140000|2020-11-17 07:12:20|||||||||1
1605597150000|2020-11-17 07:12:30|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|8
1605597160000|2020-11-17 07:12:40|||||||||13
1605597170000|2020-11-17 07:12:50|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|3
1605597180000|2020-11-17 07:13:00|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|2
1605597190000|2020-11-17 07:13:10|||||||||4
1605597200000|2020-11-17 07:13:20|4166.1|4163.3|4163.6|4160.8|4166.6|4163.8|4163.1|4160.3|33
1605597210000|2020-11-17 07:13:30|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4163.1|4160.3|9
1605597220000|2020-11-17 07:13:40|||||||||1
1605597230000|2020-11-17 07:13:50|4164.1|4161.3|4164.6|4161.8|4165.6|4162.8|4164.1|4161.3|0
1605597240000|2020-11-17 07:14:00|||||||||1
1605597250000|2020-11-17 07:14:10|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|3
1605597260000|2020-11-17 07:14:20|4165.1|4162.3|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|1
1605597270000|2020-11-17 07:14:30|4166.1|4163.3|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|8
1605597280000|2020-11-17 07:14:40|4165.1|4162.3|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|15
1605597300000|2020-11-17 07:15:00|4166.6|4163.8|4166.1|4163.3|4166.6|4163.8|4166.1|4163.3|4
1605597310000|2020-11-17 07:15:10|4165.6|4162.8|4168.1|4165.3|4168.6|4165.8|4165.6|4162.8|18
1605597320000|2020-11-17 07:15:20|4168.6|4165.8|4168.6|4165.8|4169.1|4166.3|4168.6|4165.8|15
1605597330000|2020-11-17 07:15:30|4169.1|4166.3|4168.6|4165.8|4170.6|4167.8|4168.6|4165.8|8
1605597340000|2020-11-17 07:15:40|4169.1|4166.3|4170.1|4167.3|4171.1|4168.3|4168.6|4165.8|27
1605597350000|2020-11-17 07:15:50|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|7
1605597360000|2020-11-17 07:16:00|4170.1|4167.3|4171.6|4168.8|4171.6|4168.8|4170.1|4167.3|12
1605597370000|2020-11-17 07:16:10|4171.1|4168.3|4171.6|4168.8|4171.6|4168.8|4170.6|4167.8|7
1605597380000|2020-11-17 07:16:20|4170.6|4167.8|4170.6|4167.8|4171.1|4168.3|4170.6|4167.8|0
1605597390000|2020-11-17 07:16:30|||||||||3
1605597400000|2020-11-17 07:16:40|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|4
1605597410000|2020-11-17 07:16:50|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|1
1605597420000|2020-11-17 07:17:00|4171.1|4168.3|4170.6|4167.8|4171.1|4168.3|4170.6|4167.8|8
1605597430000|2020-11-17 07:17:10|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|7
1605597450000|2020-11-17 07:17:30|4170.1|4167.3|4170.1|4167.3|4170.6|4167.8|4169.6|4166.8|11
1605597460000|2020-11-17 07:17:40|4169.6|4166.8|4169.6|4166.8|4170.6|4167.8|4168.6|4165.8|5
1605597470000|2020-11-17 07:17:50|||||||||1
1605597480000|2020-11-17 07:18:00|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|5
1605597490000|2020-11-17 07:18:10|4170.1|4167.3|4169.6|4166.8|4170.1|4167.3|4169.6|4166.8|11
1605597500000|2020-11-17 07:18:20|4171.1|4168.3|4171.6|4168.8|4171.6|4168.8|4171.1|4168.3|36
1605597510000|2020-11-17 07:18:30|4171.1|4168.3|4171.6|4168.8|4171.6|4168.8|4171.1|4168.3|1
1605597520000|2020-11-17 07:18:40|4171.1|4168.3|4171.6|4168.8|4172.6|4169.8|4171.1|4168.3|16
1605597530000|2020-11-17 07:18:50|||||||||9
1605597540000|2020-11-17 07:19:00|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|1
1605597550000|2020-11-17 07:19:10|4170.6|4167.8|4171.1|4168.3|4171.1|4168.3|4170.6|4167.8|1
1605597560000|2020-11-17 07:19:20|||||||||1
1605597570000|2020-11-17 07:19:30|4172.1|4169.3|4172.6|4169.8|4172.6|4169.8|4171.6|4168.8|18
1605597580000|2020-11-17 07:19:40|||||||||6
1605597590000|2020-11-17 07:19:50|||||||||18
1605597600000|2020-11-17 07:20:00|4172.1|4169.3|4171.6|4168.8|4172.6|4169.8|4171.6|4168.8|3
1605597610000|2020-11-17 07:20:10|4172.6|4169.8|4173.6|4170.8|4173.6|4170.8|4172.6|4169.8|5
1605597620000|2020-11-17 07:20:20|4173.1|4170.3|4173.1|4170.3|4173.6|4170.8|4173.1|4170.3|0
1605597630000|2020-11-17 07:20:30|4173.6|4170.8|4171.6|4168.8|4173.6|4170.8|4171.6|4168.8|5
1605597640000|2020-11-17 07:20:40|4172.1|4169.3|4173.1|4170.3|4173.6|4170.8|4172.1|4169.3|7
1605597650000|2020-11-17 07:20:50|4172.6|4169.8|4173.1|4170.3|4173.1|4170.3|4172.6|4169.8|1
1605597660000|2020-11-17 07:21:00|4173.6|4170.8|4173.7|4170.9|4174.6|4171.8|4173.6|4170.8|5
1605597670000|2020-11-17 07:21:10|4173.6|4170.8|4174.6|4171.8|4174.6|4171.8|4173.6|4170.8|4
1605597680000|2020-11-17 07:21:20|4174.7|4171.9|4174.6|4171.8|4174.7|4171.9|4174.6|4171.8|19
1605597690000|2020-11-17 07:21:30|4174.1|4171.3|4173.6|4170.8|4174.1|4171.3|4173.6|4170.8|4
1605597700000|2020-11-17 07:21:40|4172.6|4169.8|4170.7|4167.9|4172.6|4169.8|4170.6|4167.8|41
1605597710000|2020-11-17 07:21:50|4171.6|4168.8|4171.6|4168.8|4172.1|4169.3|4171.6|4168.8|8
1605597720000|2020-11-17 07:22:00|4170.6|4167.8|4170.7|4167.9|4171.1|4168.3|4170.6|4167.8|5
1605597730000|2020-11-17 07:22:10|4170.6|4167.8|4170.6|4167.8|4171.6|4168.8|4170.6|4167.8|4
1605597740000|2020-11-17 07:22:20|4170.7|4167.9|4170.6|4167.8|4171.1|4168.3|4170.6|4167.8|2
1605597750000|2020-11-17 07:22:30|4170.7|4167.9|4170.1|4167.3|4171.6|4168.8|4169.6|4166.8|14
1605597760000|2020-11-17 07:22:40|4169.6|4166.8|4170.6|4167.8|4170.6|4167.8|4169.6|4166.8|1
1605597770000|2020-11-17 07:22:50|4170.7|4167.9|4171.1|4168.3|4171.6|4168.8|4170.6|4167.8|3
1605597780000|2020-11-17 07:23:00|4170.7|4167.9|4171.1|4168.3|4171.1|4168.3|4170.6|4167.8|1
1605597800000|2020-11-17 07:23:20|4170.6|4167.8|4170.6|4167.8|4171.1|4168.3|4170.6|4167.8|5
1605597810000|2020-11-17 07:23:30|4169.7|4166.9|4170.6|4167.8|4170.6|4167.8|4169.6|4166.8|8
1605597820000|2020-11-17 07:23:40|4170.7|4167.9|4170.6|4167.8|4170.7|4167.9|4170.6|4167.8|2
1605597830000|2020-11-17 07:23:50|||||||||1
1605597840000|2020-11-17 07:24:00|4170.1|4167.3|4169.6|4166.8|4170.6|4167.8|4169.6|4166.8|12
1605597850000|2020-11-17 07:24:10|4170.1|4167.3|4169.1|4166.3|4170.6|4167.8|4169.1|4166.3|11
1605597860000|2020-11-17 07:24:20|4168.7|4165.9|4169.6|4166.8|4169.6|4166.8|4168.6|4165.8|0
1605597870000|2020-11-17 07:24:30|4169.1|4166.3|4169.6|4166.8|4169.6|4166.8|4169.1|4166.3|1
1605597890000|2020-11-17 07:24:50|4170.6|4167.8|4169.6|4166.8|4170.6|4167.8|4169.6|4166.8|6
1605597900000|2020-11-17 07:25:00|4168.6|4165.8|4168.6|4165.8|4169.6|4166.8|4168.6|4165.8|4
1605597910000|2020-11-17 07:25:10|4168.7|4165.9|4168.6|4165.8|4168.7|4165.9|4168.6|4165.8|6
1605597920000|2020-11-17 07:25:20|||||||||1
1605597930000|2020-11-17 07:25:30|4168.7|4165.9|4168.6|4165.8|4168.7|4165.9|4168.6|4165.8|3
1605597940000|2020-11-17 07:25:40|4168.7|4165.9|4171.1|4168.3|4171.6|4168.8|4168.7|4165.9|19
1605597950000|2020-11-17 07:25:50|4170.7|4167.9|4171.1|4168.3|4171.6|4168.8|4170.7|4167.9|0
1605597960000|2020-11-17 07:26:00|4171.6|4168.8|4171.6|4168.8|4171.7|4168.9|4171.6|4168.8|2
1605597970000|2020-11-17 07:26:10|4171.1|4168.3|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|0
1605597980000|2020-11-17 07:26:20|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|1
1605597990000|2020-11-17 07:26:30|4171.1|4168.3|4170.6|4167.8|4171.1|4168.3|4170.6|4167.8|2
1605598000000|2020-11-17 07:26:40|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|2
1605598010000|2020-11-17 07:26:50|||||||||1
1605598020000|2020-11-17 07:27:00|4170.7|4167.9|4171.6|4168.8|4171.7|4168.9|4170.7|4167.9|1
1605598030000|2020-11-17 07:27:10|4170.7|4167.9|4170.6|4167.8|4170.7|4167.9|4170.1|4167.3|11
1605598040000|2020-11-17 07:27:20|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|0
1605598050000|2020-11-17 07:27:30|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4169.7|4166.9|1
1605598060000|2020-11-17 07:27:40|4170.7|4167.9|4171.1|4168.3|4171.6|4168.8|4170.6|4167.8|6
1605598070000|2020-11-17 07:27:50|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4170.6|4167.8|4
1605598080000|2020-11-17 07:28:00|4171.6|4168.8|4171.6|4168.8|4171.7|4168.9|4171.6|4168.8|11
1605598090000|2020-11-17 07:28:10|4171.7|4168.9|4173.6|4170.8|4173.6|4170.8|4171.7|4168.9|10
1605598100000|2020-11-17 07:28:20|4173.1|4170.3|4172.6|4169.8|4173.6|4170.8|4172.1|4169.3|13
1605598110000|2020-11-17 07:28:30|4172.1|4169.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|6
1605598120000|2020-11-17 07:28:40|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|4172.1|4169.3|0
1605598130000|2020-11-17 07:28:50|4172.7|4169.9|4172.6|4169.8|4173.1|4170.3|4172.6|4169.8|1
1605598140000|2020-11-17 07:29:00|4172.1|4169.3|4172.6|4169.8|4172.6|4169.8|4172.1|4169.3|0
1605598150000|2020-11-17 07:29:10|4171.6|4168.8|4172.1|4169.3|4172.1|4169.3|4171.6|4168.8|4
1605598160000|2020-11-17 07:29:20|4171.6|4168.8|4171.6|4168.8|4172.1|4169.3|4171.6|4168.8|2
1605598180000|2020-11-17 07:29:40|4172.1|4169.3|4172.6|4169.8|4172.6|4169.8|4172.1|4169.3|5
1605598190000|2020-11-17 07:29:50|4172.7|4169.9|4173.6|4170.8|4173.6|4170.8|4172.1|4169.3|9
1605598200000|2020-11-17 07:30:00|4172.6|4169.8|4172.1|4169.3|4173.1|4170.3|4171.7|4168.9|93
1605598210000|2020-11-17 07:30:10|4171.7|4168.9|4172.6|4169.8|4172.6|4169.8|4171.7|4168.9|6
1605598220000|2020-11-17 07:30:20|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|0
1605598230000|2020-11-17 07:30:30|4171.6|4168.8|4171.1|4168.3|4172.1|4169.3|4170.7|4167.9|20
1605598240000|2020-11-17 07:30:40|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|4171.1|4168.3|1
1605598250000|2020-11-17 07:30:50|4170.7|4167.9|4170.1|4167.3|4170.7|4167.9|4170.1|4167.3|18
1605598260000|2020-11-17 07:31:00|4170.6|4167.8|4171.1|4168.3|4171.1|4168.3|4170.6|4167.8|12
1605598270000|2020-11-17 07:31:10|4171.6|4168.8|4171.1|4168.3|4171.7|4168.9|4170.7|4167.9|69
1605598280000|2020-11-17 07:31:20|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|1
1605598290000|2020-11-17 07:31:30|4171.1|4168.3|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|0
1605598300000|2020-11-17 07:31:40|4170.6|4167.8|4169.6|4166.8|4170.6|4167.8|4169.6|4166.8|5
1605598310000|2020-11-17 07:31:50|4169.1|4166.3|4168.6|4165.8|4169.6|4166.8|4168.6|4165.8|15
1605598320000|2020-11-17 07:32:00|4169.1|4166.3|4169.1|4166.3|4169.6|4166.8|4168.6|4165.8|26
1605598330000|2020-11-17 07:32:10|4169.6|4166.8|4167.6|4164.8|4169.6|4166.8|4167.6|4164.8|52
1605598340000|2020-11-17 07:32:20|4167.1|4164.3|4168.1|4165.3|4168.6|4165.8|4167.1|4164.3|62
1605598350000|2020-11-17 07:32:30|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|4168.1|4165.3|1
1605598360000|2020-11-17 07:32:40|4168.7|4165.9|4168.6|4165.8|4169.6|4166.8|4168.6|4165.8|73
1605598370000|2020-11-17 07:32:50|4168.7|4165.9|4169.6|4166.8|4169.6|4166.8|4168.6|4165.8|11
1605598380000|2020-11-17 07:33:00|||||||||5
1605598390000|2020-11-17 07:33:10|4168.7|4165.9|4169.1|4166.3|4169.1|4166.3|4168.7|4165.9|17
1605598400000|2020-11-17 07:33:20|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.6|4165.8|3
1605598410000|2020-11-17 07:33:30|4168.6|4165.8|4168.6|4165.8|4168.7|4165.9|4168.6|4165.8|5
1605598420000|2020-11-17 07:33:40|4166.6|4163.8|4166.1|4163.3|4166.6|4163.8|4165.6|4162.8|103
1605598430000|2020-11-17 07:33:50|4164.7|4161.9|4164.6|4161.8|4165.1|4162.3|4164.1|4161.3|25
1605598440000|2020-11-17 07:34:00|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|42
1605598450000|2020-11-17 07:34:10|4165.7|4162.9|4165.7|4162.9|4166.1|4163.3|4165.6|4162.8|25
1605598460000|2020-11-17 07:34:20|4165.6|4162.8|4166.6|4163.8|4166.6|4163.8|4165.6|4162.8|1
1605598470000|2020-11-17 07:34:30|4167.1|4164.3|4166.6|4163.8|4167.1|4164.3|4166.6|4163.8|2
1605598480000|2020-11-17 07:34:40|4166.1|4163.3|4166.6|4163.8|4166.6|4163.8|4165.6|4162.8|13
1605598490000|2020-11-17 07:34:50|4165.6|4162.8|4166.6|4163.8|4166.6|4163.8|4165.6|4162.8|5
1605598500000|2020-11-17 07:35:00|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|18
1605598510000|2020-11-17 07:35:10|4165.7|4162.9|4163.6|4160.8|4166.6|4163.8|4163.6|4160.8|81
1605598520000|2020-11-17 07:35:20|4163.7|4160.9|4165.1|4162.3|4165.1|4162.3|4163.6|4160.8|17
1605598530000|2020-11-17 07:35:30|4165.6|4162.8|4164.7|4161.9|4165.6|4162.8|4164.6|4161.8|18
1605598540000|2020-11-17 07:35:40|4164.6|4161.8|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|10
1605598550000|2020-11-17 07:35:50|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|5
1605598560000|2020-11-17 07:36:00|4164.7|4161.9|4165.1|4162.3|4165.1|4162.3|4164.6|4161.8|5
1605598570000|2020-11-17 07:36:10|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|1
1605598580000|2020-11-17 07:36:20|||||||||2
1605598590000|2020-11-17 07:36:30|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|2
1605598600000|2020-11-17 07:36:40|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|9
1605598610000|2020-11-17 07:36:50|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|5
1605598620000|2020-11-17 07:37:00|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|13
1605598630000|2020-11-17 07:37:10|4165.1|4162.3|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|3
1605598640000|2020-11-17 07:37:20|4165.1|4162.3|4164.7|4161.9|4165.1|4162.3|4164.6|4161.8|17
1605598650000|2020-11-17 07:37:30|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|9
1605598660000|2020-11-17 07:37:40|4164.7|4161.9|4162.7|4159.9|4164.7|4161.9|4161.6|4158.8|74
1605598670000|2020-11-17 07:37:50|4163.1|4160.3|4161.7|4158.9|4163.6|4160.8|4161.7|4158.9|42
1605598680000|2020-11-17 07:38:00|4162.6|4159.8|4161.6|4158.8|4162.6|4159.8|4160.6|4157.8|76
1605598690000|2020-11-17 07:38:10|4160.7|4157.9|4160.6|4157.8|4161.1|4158.3|4160.6|4157.8|7
1605598700000|2020-11-17 07:38:20|4160.7|4157.9|4160.6|4157.8|4161.1|4158.3|4160.6|4157.8|6
1605598710000|2020-11-17 07:38:30|4161.1|4158.3|4161.1|4158.3|4161.6|4158.8|4160.7|4157.9|6
1605598720000|2020-11-17 07:38:40|4161.6|4158.8|4161.6|4158.8|4161.6|4158.8|4161.1|4158.3|6
1605598730000|2020-11-17 07:38:50|4162.1|4159.3|4161.6|4158.8|4162.6|4159.8|4161.6|4158.8|40
1605598740000|2020-11-17 07:39:00|||||||||1
1605598750000|2020-11-17 07:39:10|4162.1|4159.3|4161.6|4158.8|4162.6|4159.8|4161.6|4158.8|4
1605598760000|2020-11-17 07:39:20|4160.6|4157.8|4160.6|4157.8|4160.7|4157.9|4160.1|4157.3|56
1605598770000|2020-11-17 07:39:30|||||||||6
1605598780000|2020-11-17 07:39:40|4159.6|4156.8|4158.1|4155.3|4159.6|4156.8|4157.6|4154.8|42
1605598790000|2020-11-17 07:39:50|4157.6|4154.8|4158.1|4155.3|4158.6|4155.8|4157.6|4154.8|3
1605598800000|2020-11-17 07:40:00|4158.6|4155.8|4158.1|4155.3|4158.6|4155.8|4157.6|4154.8|27
1605598810000|2020-11-17 07:40:10|4158.6|4155.8|4158.1|4155.3|4158.6|4155.8|4158.1|4155.3|7
1605598820000|2020-11-17 07:40:20|4158.6|4155.8|4157.6|4154.8|4158.7|4155.9|4157.6|4154.8|10
1605598830000|2020-11-17 07:40:30|4157.7|4154.9|4157.6|4154.8|4157.7|4154.9|4157.6|4154.8|5
1605598840000|2020-11-17 07:40:40|4157.1|4154.3|4157.6|4154.8|4158.6|4155.8|4156.7|4153.9|9
1605598850000|2020-11-17 07:40:50|4158.1|4155.3|4158.6|4155.8|4158.6|4155.8|4158.1|4155.3|7
1605598860000|2020-11-17 07:41:00|4156.6|4153.8|4155.6|4152.8|4156.7|4153.9|4155.6|4152.8|53
1605598870000|2020-11-17 07:41:10|4155.7|4152.9|4156.1|4153.3|4156.6|4153.8|4155.6|4152.8|17
1605598880000|2020-11-17 07:41:20|4155.6|4152.8|4154.6|4151.8|4155.6|4152.8|4153.7|4150.9|24
1605598890000|2020-11-17 07:41:30|4154.7|4151.9|4155.6|4152.8|4156.1|4153.3|4154.6|4151.8|24
1605598900000|2020-11-17 07:41:40|||||||||2
1605598910000|2020-11-17 07:41:50|4154.6|4151.8|4154.6|4151.8|4154.6|4151.8|4154.6|4151.8|10
1605598920000|2020-11-17 07:42:00|||||||||3
1605598930000|2020-11-17 07:42:10|4155.1|4152.3|4154.6|4151.8|4155.1|4152.3|4154.6|4151.8|5
1605598940000|2020-11-17 07:42:20|4154.7|4151.9|4155.6|4152.8|4155.6|4152.8|4154.7|4151.9|5
1605598950000|2020-11-17 07:42:30|4155.1|4152.3|4154.6|4151.8|4155.1|4152.3|4154.6|4151.8|6
1605598960000|2020-11-17 07:42:40|4153.6|4150.8|4151.6|4148.8|4153.6|4150.8|4151.6|4148.8|126
1605598970000|2020-11-17 07:42:50|4151.1|4148.3|4149.6|4146.8|4151.6|4148.8|4149.6|4146.8|57
1605598980000|2020-11-17 07:43:00|4150.1|4147.3|4150.6|4147.8|4151.1|4148.3|4150.1|4147.3|42
1605598990000|2020-11-17 07:43:10|4151.1|4148.3|4151.6|4148.8|4151.6|4148.8|4150.6|4147.8|11
1605599000000|2020-11-17 07:43:20|4152.6|4149.8|4153.1|4150.3|4153.6|4150.8|4152.6|4149.8|17
1605599010000|2020-11-17 07:43:30|4153.6|4150.8|4154.6|4151.8|4154.6|4151.8|4153.6|4150.8|24
1605599020000|2020-11-17 07:43:40|||||||||13
1605599030000|2020-11-17 07:43:50|4153.6|4150.8|4152.6|4149.8|4153.6|4150.8|4152.6|4149.8|20
1605599040000|2020-11-17 07:44:00|4153.1|4150.3|4152.6|4149.8|4153.1|4150.3|4152.6|4149.8|5
1605599050000|2020-11-17 07:44:10|4153.1|4150.3|4153.1|4150.3|4153.6|4150.8|4153.1|4150.3|4
1605599060000|2020-11-17 07:44:20|4153.6|4150.8|4152.6|4149.8|4153.6|4150.8|4152.6|4149.8|141
1605599070000|2020-11-17 07:44:30|4152.1|4149.3|4152.6|4149.8|4152.6|4149.8|4152.1|4149.3|0
1605599080000|2020-11-17 07:44:40|4153.1|4150.3|4152.6|4149.8|4153.1|4150.3|4152.6|4149.8|2
1605599090000|2020-11-17 07:44:50|4152.7|4149.9|4153.6|4150.8|4154.6|4151.8|4152.7|4149.9|63
1605599100000|2020-11-17 07:45:00|4154.1|4151.3|4154.6|4151.8|4154.6|4151.8|4153.6|4150.8|62
1605599110000|2020-11-17 07:45:10|4153.6|4150.8|4153.6|4150.8|4154.6|4151.8|4153.6|4150.8|8
1605599120000|2020-11-17 07:45:20|||||||||2
1605599140000|2020-11-17 07:45:40|4152.6|4149.8|4153.6|4150.8|4153.6|4150.8|4152.6|4149.8|28
1605599150000|2020-11-17 07:45:50|4154.1|4151.3|4153.6|4150.8|4154.1|4151.3|4153.6|4150.8|4
1605599160000|2020-11-17 07:46:00|4154.1|4151.3|4153.6|4150.8|4154.1|4151.3|4153.1|4150.3|7
1605599170000|2020-11-17 07:46:10|4154.1|4151.3|4154.6|4151.8|4154.6|4151.8|4153.6|4150.8|3
1605599180000|2020-11-17 07:46:20|4155.1|4152.3|4154.6|4151.8|4155.1|4152.3|4154.6|4151.8|3
1605599190000|2020-11-17 07:46:30|4155.1|4152.3|4154.6|4151.8|4155.1|4152.3|4154.6|4151.8|4
1605599200000|2020-11-17 07:46:40|4155.6|4152.8|4155.6|4152.8|4155.6|4152.8|4155.6|4152.8|11
1605599210000|2020-11-17 07:46:50|||||||||5
1605599220000|2020-11-17 07:47:00|4155.1|4152.3|4155.6|4152.8|4155.6|4152.8|4155.1|4152.3|14
1605599230000|2020-11-17 07:47:10|||||||||1
1605599240000|2020-11-17 07:47:20|4155.1|4152.3|4156.6|4153.8|4156.6|4153.8|4155.1|4152.3|20
1605599250000|2020-11-17 07:47:30|4157.1|4154.3|4156.6|4153.8|4157.1|4154.3|4156.1|4153.3|7
1605599260000|2020-11-17 07:47:40|4156.1|4153.3|4156.6|4153.8|4156.6|4153.8|4156.1|4153.3|2
1605599270000|2020-11-17 07:47:50|4156.1|4153.3|4155.6|4152.8|4156.1|4153.3|4155.6|4152.8|6
1605599280000|2020-11-17 07:48:00|4155.1|4152.3|4155.6|4152.8|4155.6|4152.8|4155.1|4152.3|10
1605599290000|2020-11-17 07:48:10|4156.1|4153.3|4155.6|4152.8|4156.6|4153.8|4155.6|4152.8|8
1605599300000|2020-11-17 07:48:20|4156.6|4153.8|4156.1|4153.3|4156.6|4153.8|4155.7|4152.9|74
1605599310000|2020-11-17 07:48:30|4156.6|4153.8|4157.6|4154.8|4157.6|4154.8|4156.6|4153.8|6
1605599320000|2020-11-17 07:48:40|4157.7|4154.9|4157.6|4154.8|4157.7|4154.9|4157.6|4154.8|5
1605599330000|2020-11-17 07:48:50|||||||||7
1605599340000|2020-11-17 07:49:00|4157.7|4154.9|4158.1|4155.3|4158.7|4155.9|4157.6|4154.8|37
1605599350000|2020-11-17 07:49:10|4158.6|4155.8|4157.6|4154.8|4158.6|4155.8|4157.6|4154.8|9
1605599360000|2020-11-17 07:49:20|4157.1|4154.3|4156.7|4153.9|4157.6|4154.8|4156.7|4153.9|2
1605599380000|2020-11-17 07:49:40|4157.6|4154.8|4158.6|4155.8|4158.6|4155.8|4157.1|4154.3|8
1605599390000|2020-11-17 07:49:50|4158.7|4155.9|4158.7|4155.9|4159.6|4156.8|4158.6|4155.8|2
1605599400000|2020-11-17 07:50:00|4159.1|4156.3|4158.6|4155.8|4159.6|4156.8|4158.6|4155.8|3
1605599410000|2020-11-17 07:50:10|||||||||1
1605599420000|2020-11-17 07:50:20|4158.7|4155.9|4158.7|4155.9|4159.1|4156.3|4158.7|4155.9|7
1605599430000|2020-11-17 07:50:30|4158.6|4155.8|4158.7|4155.9|4158.7|4155.9|4158.6|4155.8|28
1605599440000|2020-11-17 07:50:40|4159.6|4156.8|4159.6|4156.8|4159.6|4156.8|4159.6|4156.8|3
1605599450000|2020-11-17 07:50:50|4159.1|4156.3|4159.6|4156.8|4159.6|4156.8|4159.1|4156.3|13
1605599460000|2020-11-17 07:51:00|||||||||1
1605599470000|2020-11-17 07:51:10|4160.7|4157.9|4160.6|4157.8|4161.1|4158.3|4160.6|4157.8|59
1605599480000|2020-11-17 07:51:20|||||||||1
1605599490000|2020-11-17 07:51:30|4160.7|4157.9|4160.6|4157.8|4161.6|4158.8|4160.6|4157.8|4
1605599500000|2020-11-17 07:51:40|4160.7|4157.9|4160.6|4157.8|4160.7|4157.9|4160.6|4157.8|3
1605599510000|2020-11-17 07:51:50|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|3
1605599520000|2020-11-17 07:52:00|4160.6|4157.8|4160.6|4157.8|4160.7|4157.9|4160.6|4157.8|8
1605599530000|2020-11-17 07:52:10|4160.7|4157.9|4160.6|4157.8|4160.7|4157.9|4160.6|4157.8|3
1605599540000|2020-11-17 07:52:20|4160.7|4157.9|4161.6|4158.8|4161.7|4158.9|4160.6|4157.8|11
1605599550000|2020-11-17 07:52:30|4161.7|4158.9|4161.7|4158.9|4162.6|4159.8|4161.6|4158.8|5
1605599560000|2020-11-17 07:52:40|4161.6|4158.8|4161.6|4158.8|4161.6|4158.8|4161.6|4158.8|1
1605599570000|2020-11-17 07:52:50|4161.1|4158.3|4161.6|4158.8|4161.6|4158.8|4160.7|4157.9|5
1605599580000|2020-11-17 07:53:00|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|1
1605599590000|2020-11-17 07:53:10|4160.6|4157.8|4160.6|4157.8|4160.7|4157.9|4160.6|4157.8|1
1605599600000|2020-11-17 07:53:20|4160.7|4157.9|4159.7|4156.9|4160.7|4157.9|4159.7|4156.9|5
1605599610000|2020-11-17 07:53:30|4159.6|4156.8|4158.7|4155.9|4159.7|4156.9|4158.7|4155.9|9
1605599630000|2020-11-17 07:53:50|4159.6|4156.8|4159.7|4156.9|4159.7|4156.9|4159.6|4156.8|4
1605599640000|2020-11-17 07:54:00|4160.6|4157.8|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|10
1605599650000|2020-11-17 07:54:10|4160.6|4157.8|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|0
1605599660000|2020-11-17 07:54:20|4161.6|4158.8|4161.6|4158.8|4161.7|4158.9|4161.6|4158.8|6
1605599670000|2020-11-17 07:54:30|4161.1|4158.3|4161.6|4158.8|4161.6|4158.8|4161.1|4158.3|1
1605599680000|2020-11-17 07:54:40|4161.1|4158.3|4162.7|4159.9|4162.7|4159.9|4161.1|4158.3|10
1605599690000|2020-11-17 07:54:50|4162.1|4159.3|4162.1|4159.3|4162.6|4159.8|4162.1|4159.3|5
1605599700000|2020-11-17 07:55:00|4162.6|4159.8|4162.6|4159.8|4162.6|4159.8|4162.1|4159.3|5
1605599710000|2020-11-17 07:55:10|4162.1|4159.3|4161.7|4158.9|4162.1|4159.3|4161.6|4158.8|7
1605599720000|2020-11-17 07:55:20|4161.6|4158.8|4160.6|4157.8|4161.7|4158.9|4159.7|4156.9|23
1605599730000|2020-11-17 07:55:30|4160.1|4157.3|4159.1|4156.3|4160.1|4157.3|4159.1|4156.3|10
1605599740000|2020-11-17 07:55:40|4159.7|4156.9|4161.7|4158.9|4161.7|4158.9|4159.1|4156.3|9
1605599750000|2020-11-17 07:55:50|4161.6|4158.8|4161.6|4158.8|4161.7|4158.9|4161.1|4158.3|1
1605599760000|2020-11-17 07:56:00|4161.1|4158.3|4161.6|4158.8|4161.7|4158.9|4160.7|4157.9|1
1605599770000|2020-11-17 07:56:10|4161.1|4158.3|4161.1|4158.3|4161.1|4158.3|4160.7|4157.9|1
1605599780000|2020-11-17 07:56:20|4160.7|4157.9|4161.1|4158.3|4161.7|4158.9|4160.7|4157.9|1
1605599790000|2020-11-17 07:56:30|4160.7|4157.9|4160.7|4157.9|4161.1|4158.3|4160.7|4157.9|0
1605599800000|2020-11-17 07:56:40|4161.1|4158.3|4160.7|4157.9|4161.1|4158.3|4160.7|4157.9|2
1605599810000|2020-11-17 07:56:50|4160.6|4157.8|4160.6|4157.8|4160.7|4157.9|4159.7|4156.9|6
1605599820000|2020-11-17 07:57:00|4160.7|4157.9|4161.1|4158.3|4161.6|4158.8|4160.6|4157.8|3
1605599830000|2020-11-17 07:57:10|4161.6|4158.8|4160.7|4157.9|4161.6|4158.8|4160.6|4157.8|0
1605599840000|2020-11-17 07:57:20|4160.6|4157.8|4161.1|4158.3|4161.6|4158.8|4160.6|4157.8|1
1605599850000|2020-11-17 07:57:30|4160.7|4157.9|4161.1|4158.3|4161.1|4158.3|4160.6|4157.8|4
1605599860000|2020-11-17 07:57:40|4160.7|4157.9|4161.1|4158.3|4161.6|4158.8|4160.7|4157.9|1
1605599870000|2020-11-17 07:57:50|4161.7|4158.9|4161.7|4158.9|4161.7|4158.9|4161.6|4158.8|5
1605599880000|2020-11-17 07:58:00|||||||||3
1605599890000|2020-11-17 07:58:10|4161.6|4158.8|4161.6|4158.8|4161.7|4158.9|4161.1|4158.3|0
1605599900000|2020-11-17 07:58:20|4161.1|4158.3|4161.6|4158.8|4161.6|4158.8|4160.7|4157.9|0
1605599910000|2020-11-17 07:58:30|4161.1|4158.3|4161.7|4158.9|4161.7|4158.9|4161.1|4158.3|5
1605599920000|2020-11-17 07:58:40|4161.6|4158.8|4161.6|4158.8|4161.7|4158.9|4161.1|4158.3|2
1605599940000|2020-11-17 07:59:00|4161.7|4158.9|4160.7|4157.9|4161.7|4158.9|4160.6|4157.8|17
1605599950000|2020-11-17 07:59:10|4161.1|4158.3|4160.7|4157.9|4161.1|4158.3|4160.7|4157.9|1
1605599960000|2020-11-17 07:59:20|4160.6|4157.8|4159.7|4156.9|4161.1|4158.3|4159.7|4156.9|9
1605599970000|2020-11-17 07:59:30|4160.1|4157.3|4160.6|4157.8|4160.7|4157.9|4160.1|4157.3|2
1605599980000|2020-11-17 07:59:40|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|4
1605599990000|2020-11-17 07:59:50|4160.6|4157.8|4161.7|4158.9|4161.7|4158.9|4160.6|4157.8|5
1605600000000|2020-11-17 08:00:00|4161.6|4158.8|4160.7|4157.9|4161.6|4158.8|4159.7|4156.9|76
1605600010000|2020-11-17 08:00:10|4160.6|4157.8|4159.7|4156.9|4160.7|4157.9|4159.7|4156.9|9
1605600020000|2020-11-17 08:00:20|4160.6|4157.8|4159.7|4156.9|4160.7|4157.9|4159.7|4156.9|7
1605600030000|2020-11-17 08:00:30|4159.6|4156.8|4159.1|4156.3|4160.6|4157.8|4158.6|4155.8|26
1605600040000|2020-11-17 08:00:40|4159.6|4156.8|4158.7|4155.9|4160.1|4157.3|4158.6|4155.8|19
1605600050000|2020-11-17 08:00:50|4159.6|4156.8|4158.6|4155.8|4159.7|4156.9|4158.6|4155.8|5
1605600060000|2020-11-17 08:01:00|4158.7|4155.9|4158.6|4155.8|4159.1|4156.3|4158.1|4155.3|14
1605600070000|2020-11-17 08:01:10|4158.1|4155.3|4158.7|4155.9|4158.7|4155.9|4158.1|4155.3|1
1605600080000|2020-11-17 08:01:20|4159.7|4156.9|4161.7|4158.9|4161.7|4158.9|4159.6|4156.8|15
1605600090000|2020-11-17 08:01:30|4162.7|4159.9|4162.7|4159.9|4162.7|4159.9|4162.7|4159.9|15
1605600100000|2020-11-17 08:01:40|4163.1|4160.3|4166.7|4163.9|4167.1|4164.3|4162.7|4159.9|84
1605600110000|2020-11-17 08:01:50|4167.1|4164.3|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|18
1605600120000|2020-11-17 08:02:00|4167.1|4164.3|4170.6|4167.8|4170.7|4167.9|4167.1|4164.3|42
1605600130000|2020-11-17 08:02:10|4169.7|4166.9|4171.6|4168.8|4171.6|4168.8|4169.6|4166.8|38
1605600140000|2020-11-17 08:02:20|4170.7|4167.9|4170.6|4167.8|4171.6|4168.8|4170.1|4167.3|7
1605600150000|2020-11-17 08:02:30|4170.7|4167.9|4170.7|4167.9|4171.6|4168.8|4170.6|4167.8|27
1605600160000|2020-11-17 08:02:40|4170.6|4167.8|4168.6|4165.8|4170.6|4167.8|4167.7|4164.9|33
1605600170000|2020-11-17 08:02:50|4168.7|4165.9|4167.7|4164.9|4168.7|4165.9|4167.6|4164.8|16
1605600180000|2020-11-17 08:03:00|4167.6|4164.8|4167.7|4164.9|4168.6|4165.8|4167.6|4164.8|10
1605600190000|2020-11-17 08:03:10|4168.1|4165.3|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|0
1605600200000|2020-11-17 08:03:20|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|4167.6|4164.8|1
1605600210000|2020-11-17 08:03:30|4168.7|4165.9|4169.6|4166.8|4169.6|4166.8|4168.7|4165.9|11
1605600220000|2020-11-17 08:03:40|4170.1|4167.3|4170.7|4167.9|4171.6|4168.8|4169.7|4166.9|38
1605600230000|2020-11-17 08:03:50|4171.1|4168.3|4170.7|4167.9|4171.6|4168.8|4170.6|4167.8|19
1605600240000|2020-11-17 08:04:00|4171.1|4168.3|4170.6|4167.8|4171.1|4168.3|4170.1|4167.3|6
1605600260000|2020-11-17 08:04:20|4170.7|4167.9|4171.1|4168.3|4171.6|4168.8|4170.6|4167.8|14
1605600270000|2020-11-17 08:04:30|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|16
1605600280000|2020-11-17 08:04:40|4171.6|4168.8|4171.6|4168.8|4171.7|4168.9|4171.6|4168.8|11
1605600290000|2020-11-17 08:04:50|4171.7|4168.9|4171.6|4168.8|4172.1|4169.3|4171.6|4168.8|7
1605600300000|2020-11-17 08:05:00|4171.1|4168.3|4171.6|4168.8|4171.6|4168.8|4170.7|4167.9|9
1605600310000|2020-11-17 08:05:10|4170.7|4167.9|4169.6|4166.8|4170.7|4167.9|4169.6|4166.8|25
1605600320000|2020-11-17 08:05:20|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4169.6|4166.8|9
1605600330000|2020-11-17 08:05:30|4170.7|4167.9|4170.1|4167.3|4170.7|4167.9|4169.7|4166.9|15
1605600340000|2020-11-17 08:05:40|4169.6|4166.8|4169.6|4166.8|4169.6|4166.8|4169.6|4166.8|2
1605600350000|2020-11-17 08:05:50|4169.1|4166.3|4168.7|4165.9|4169.1|4166.3|4168.6|4165.8|7
1605600360000|2020-11-17 08:06:00|4169.1|4166.3|4169.6|4166.8|4169.6|4166.8|4168.7|4165.9|0
1605600370000|2020-11-17 08:06:10|4169.1|4166.3|4167.1|4164.3|4169.1|4166.3|4166.7|4163.9|9
1605600380000|2020-11-17 08:06:20|4167.6|4164.8|4167.6|4164.8|4167.7|4164.9|4166.7|4163.9|9
1605600390000|2020-11-17 08:06:30|4167.7|4164.9|4168.1|4165.3|4168.1|4165.3|4166.7|4163.9|11
1605600400000|2020-11-17 08:06:40|4168.6|4165.8|4166.6|4163.8|4168.6|4165.8|4166.1|4163.3|16
1605600410000|2020-11-17 08:06:50|4166.1|4163.3|4166.6|4163.8|4166.7|4163.9|4165.6|4162.8|9
1605600420000|2020-11-17 08:07:00|4166.1|4163.3|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|12
1605600430000|2020-11-17 08:07:10|4165.7|4162.9|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|3
1605600440000|2020-11-17 08:07:20|4166.1|4163.3|4166.6|4163.8|4166.7|4163.9|4165.6|4162.8|12
1605600450000|2020-11-17 08:07:30|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|0
1605600460000|2020-11-17 08:07:40|4165.7|4162.9|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|5
1605600470000|2020-11-17 08:07:50|4166.6|4163.8|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|13
1605600480000|2020-11-17 08:08:00|4164.1|4161.3|4164.1|4161.3|4164.6|4161.8|4163.7|4160.9|26
1605600490000|2020-11-17 08:08:10|4164.6|4161.8|4164.6|4161.8|4165.6|4162.8|4164.1|4161.3|7
1605600500000|2020-11-17 08:08:20|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|1
1605600510000|2020-11-17 08:08:30|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|9
1605600520000|2020-11-17 08:08:40|4165.7|4162.9|4164.6|4161.8|4165.7|4162.9|4164.6|4161.8|24
1605600530000|2020-11-17 08:08:50|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|3
1605600540000|2020-11-17 08:09:00|4164.1|4161.3|4164.7|4161.9|4165.6|4162.8|4163.7|4160.9|14
1605600550000|2020-11-17 08:09:10|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4164.6|4161.8|11
1605600560000|2020-11-17 08:09:20|4164.7|4161.9|4163.6|4160.8|4164.7|4161.9|4163.1|4160.3|12
1605600570000|2020-11-17 08:09:30|4164.1|4161.3|4164.1|4161.3|4164.6|4161.8|4164.1|4161.3|2
1605600580000|2020-11-17 08:09:40|4163.7|4160.9|4160.6|4157.8|4163.7|4160.9|4160.6|4157.8|39
1605600590000|2020-11-17 08:09:50|4160.7|4157.9|4161.6|4158.8|4162.1|4159.3|4160.6|4157.8|16
1605600600000|2020-11-17 08:10:00|4160.6|4157.8|4161.1|4158.3|4161.1|4158.3|4160.6|4157.8|10
1605600610000|2020-11-17 08:10:10|4160.6|4157.8|4159.6|4156.8|4160.6|4157.8|4159.6|4156.8|20
1605600620000|2020-11-17 08:10:20|4159.7|4156.9|4159.7|4156.9|4160.6|4157.8|4159.6|4156.8|5
1605600630000|2020-11-17 08:10:30|4160.1|4157.3|4160.6|4157.8|4160.6|4157.8|4159.6|4156.8|16
1605600640000|2020-11-17 08:10:40|4160.7|4157.9|4160.6|4157.8|4160.7|4157.9|4160.6|4157.8|7
1605600650000|2020-11-17 08:10:50|4160.7|4157.9|4160.6|4157.8|4161.6|4158.8|4160.6|4157.8|9
1605600660000|2020-11-17 08:11:00|4159.7|4156.9|4160.6|4157.8|4160.6|4157.8|4159.7|4156.9|0
1605600670000|2020-11-17 08:11:10|4160.1|4157.3|4159.6|4156.8|4160.6|4157.8|4159.6|4156.8|5
1605600680000|2020-11-17 08:11:20|4159.7|4156.9|4160.6|4157.8|4160.6|4157.8|4159.7|4156.9|6
1605600690000|2020-11-17 08:11:30|4161.6|4158.8|4161.6|4158.8|4161.6|4158.8|4160.7|4157.9|46
1605600700000|2020-11-17 08:11:40|4161.1|4158.3|4160.1|4157.3|4161.1|4158.3|4160.1|4157.3|5
1605600710000|2020-11-17 08:11:50|4160.6|4157.8|4160.7|4157.9|4162.6|4159.8|4160.6|4157.8|16
1605600720000|2020-11-17 08:12:00|4161.1|4158.3|4162.6|4159.8|4162.6|4159.8|4161.1|4158.3|9
1605600730000|2020-11-17 08:12:10|4162.1|4159.3|4163.1|4160.3|4163.6|4160.8|4162.1|4159.3|8
1605600740000|2020-11-17 08:12:20|4163.6|4160.8|4162.6|4159.8|4163.6|4160.8|4162.6|4159.8|9
1605600750000|2020-11-17 08:12:30|4162.1|4159.3|4163.6|4160.8|4163.6|4160.8|4162.1|4159.3|4
1605600760000|2020-11-17 08:12:40|4162.7|4159.9|4163.6|4160.8|4164.1|4161.3|4162.6|4159.8|6
1605600770000|2020-11-17 08:12:50|4163.7|4160.9|4163.7|4160.9|4164.2|4161.4|4163.2|4160.4|12
1605600780000|2020-11-17 08:13:00|4164.2|4161.4|4165.6|4162.8|4165.7|4162.9|4164.2|4161.4|3
1605600790000|2020-11-17 08:13:10|4165.7|4162.9|4167.6|4164.8|4167.6|4164.8|4165.6|4162.8|44
1605600800000|2020-11-17 08:13:20|4167.7|4164.9|4168.6|4165.8|4168.7|4165.9|4167.6|4164.8|15
1605600810000|2020-11-17 08:13:30|4168.7|4165.9|4169.6|4166.8|4169.6|4166.8|4168.6|4165.8|16
1605600820000|2020-11-17 08:13:40|4169.2|4166.4|4169.6|4166.8|4169.6|4166.8|4169.2|4166.4|2
1605600830000|2020-11-17 08:13:50|4169.2|4166.4|4169.2|4166.4|4169.6|4166.8|4168.6|4165.8|10
1605600840000|2020-11-17 08:14:00|4168.7|4165.9|4169.7|4166.9|4170.2|4167.4|4168.7|4165.9|20
1605600850000|2020-11-17 08:14:10|4170.2|4167.4|4169.6|4166.8|4170.2|4167.4|4169.6|4166.8|3
1605600860000|2020-11-17 08:14:20|||||||||14
1605600870000|2020-11-17 08:14:30|4169.2|4166.4|4168.7|4165.9|4169.6|4166.8|4168.6|4165.8|20
1605600880000|2020-11-17 08:14:40|4168.6|4165.8|4167.2|4164.4|4168.7|4165.9|4166.7|4163.9|6
1605600890000|2020-11-17 08:14:50|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4165.6|4162.8|10
1605600900000|2020-11-17 08:15:00|4166.6|4163.8|4167.7|4164.9|4167.7|4164.9|4166.6|4163.8|9
1605600910000|2020-11-17 08:15:10|4167.6|4164.8|4168.2|4165.4|4168.2|4165.4|4167.6|4164.8|1
1605600920000|2020-11-17 08:15:20|4168.6|4165.8|4168.2|4165.4|4168.6|4165.8|4167.7|4164.9|5
1605600930000|2020-11-17 08:15:30|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|2
1605600940000|2020-11-17 08:15:40|4168.2|4165.4|4168.6|4165.8|4168.6|4165.8|4167.6|4164.8|9
1605600950000|2020-11-17 08:15:50|4168.2|4165.4|4168.6|4165.8|4168.6|4165.8|4167.6|4164.8|0
1605600960000|2020-11-17 08:16:00|4168.2|4165.4|4167.6|4164.8|4168.6|4165.8|4166.7|4163.9|0
1605600970000|2020-11-17 08:16:10|4167.2|4164.4|4167.2|4164.4|4167.6|4164.8|4166.7|4163.9|4
1605600980000|2020-11-17 08:16:20|4166.7|4163.9|4167.6|4164.8|4168.2|4165.4|4166.7|4163.9|11
1605600990000|2020-11-17 08:16:30|4167.7|4164.9|4166.6|4163.8|4168.2|4165.4|4166.6|4163.8|32
1605601000000|2020-11-17 08:16:40|4167.2|4164.4|4167.6|4164.8|4168.6|4165.8|4167.2|4164.4|25
1605601010000|2020-11-17 08:16:50|4167.2|4164.4|4166.6|4163.8|4167.6|4164.8|4166.6|4163.8|16
1605601020000|2020-11-17 08:17:00|4166.7|4163.9|4166.6|4163.8|4167.6|4164.8|4166.6|4163.8|16
1605601030000|2020-11-17 08:17:10|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|23
1605601040000|2020-11-17 08:17:20|4165.2|4162.4|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|4
1605601050000|2020-11-17 08:17:30|4163.6|4160.8|4165.6|4162.8|4166.6|4163.8|4163.6|4160.8|19
1605601060000|2020-11-17 08:17:40|4165.2|4162.4|4165.6|4162.8|4165.7|4162.9|4164.7|4161.9|19
1605601070000|2020-11-17 08:17:50|4165.2|4162.4|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|2
1605601080000|2020-11-17 08:18:00|4163.6|4160.8|4163.6|4160.8|4164.6|4161.8|4163.1|4160.3|33
1605601090000|2020-11-17 08:18:10|4163.2|4160.4|4163.6|4160.8|4163.6|4160.8|4163.2|4160.4|6
1605601100000|2020-11-17 08:18:20|4163.2|4160.4|4162.6|4159.8|4163.2|4160.4|4162.6|4159.8|4
1605601110000|2020-11-17 08:18:30|4161.7|4158.9|4162.6|4159.8|4162.6|4159.8|4161.7|4158.9|3
1605601120000|2020-11-17 08:18:40|4162.2|4159.4|4162.6|4159.8|4162.6|4159.8|4161.6|4158.8|26
1605601130000|2020-11-17 08:18:50|4162.7|4159.9|4163.2|4160.4|4163.6|4160.8|4162.6|4159.8|20
1605601140000|2020-11-17 08:19:00|4163.6|4160.8|4161.7|4158.9|4163.6|4160.8|4161.7|4158.9|1
1605601150000|2020-11-17 08:19:10|4162.2|4159.4|4162.6|4159.8|4162.6|4159.8|4161.2|4158.4|9
1605601160000|2020-11-17 08:19:20|4162.2|4159.4|4161.7|4158.9|4162.6|4159.8|4161.6|4158.8|8
1605601170000|2020-11-17 08:19:30|4162.2|4159.4|4162.6|4159.8|4162.6|4159.8|4162.2|4159.4|1
1605601180000|2020-11-17 08:19:40|4162.2|4159.4|4161.6|4158.8|4162.6|4159.8|4160.6|4157.8|9
1605601190000|2020-11-17 08:19:50|4161.7|4158.9|4161.6|4158.8|4162.2|4159.4|4161.2|4158.4|14
1605601200000|2020-11-17 08:20:00|4161.2|4158.4|4163.6|4160.8|4163.6|4160.8|4160.6|4157.8|26
1605601210000|2020-11-17 08:20:10|4163.7|4160.9|4163.6|4160.8|4164.6|4161.8|4163.6|4160.8|20
1605601220000|2020-11-17 08:20:20|4163.2|4160.4|4164.6|4161.8|4164.6|4161.8|4163.2|4160.4|14
1605601230000|2020-11-17 08:20:30|4164.2|4161.4|4164.6|4161.8|4164.6|4161.8|4163.6|4160.8|54
1605601240000|2020-11-17 08:20:40|4164.2|4161.4|4163.6|4160.8|4164.2|4161.4|4162.6|4159.8|17
1605601250000|2020-11-17 08:20:50|4163.2|4160.4|4163.6|4160.8|4163.6|4160.8|4163.2|4160.4|0
1605601260000|2020-11-17 08:21:00|4163.7|4160.9|4163.6|4160.8|4164.6|4161.8|4162.6|4159.8|29
1605601270000|2020-11-17 08:21:10|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4162.6|4159.8|8
1605601280000|2020-11-17 08:21:20|4163.2|4160.4|4162.6|4159.8|4163.6|4160.8|4162.6|4159.8|6
1605601290000|2020-11-17 08:21:30|4163.1|4160.3|4162.6|4159.8|4163.6|4160.8|4162.6|4159.8|16
1605601300000|2020-11-17 08:21:40|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4163.1|4160.3|10
1605601310000|2020-11-17 08:21:50|4163.1|4160.3|4162.6|4159.8|4163.6|4160.8|4162.6|4159.8|9
1605601320000|2020-11-17 08:22:00|4163.1|4160.3|4164.6|4161.8|4164.6|4161.8|4162.6|4159.8|11
1605601330000|2020-11-17 08:22:10|4164.1|4161.3|4163.6|4160.8|4164.1|4161.3|4162.7|4159.9|8
1605601340000|2020-11-17 08:22:20|4163.2|4160.4|4163.6|4160.8|4163.6|4160.8|4162.6|4159.8|18
1605601350000|2020-11-17 08:22:30|4163.7|4160.9|4164.6|4161.8|4164.6|4161.8|4163.6|4160.8|3
1605601360000|2020-11-17 08:22:40|4165.6|4162.8|4166.1|4163.3|4166.6|4163.8|4164.6|4161.8|17
1605601370000|2020-11-17 08:22:50|4165.6|4162.8|4164.6|4161.8|4166.1|4163.3|4164.6|4161.8|14
1605601380000|2020-11-17 08:23:00|4165.1|4162.3|4164.6|4161.8|4165.1|4162.3|4164.6|4161.8|0
1605601390000|2020-11-17 08:23:10|4165.1|4162.3|4164.6|4161.8|4165.1|4162.3|4163.6|4160.8|13
1605601400000|2020-11-17 08:23:20|4163.6|4160.8|4163.6|4160.8|4164.1|4161.3|4163.6|4160.8|1
1605601410000|2020-11-17 08:23:30|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4163.6|4160.8|5
1605601430000|2020-11-17 08:23:50|4163.6|4160.8|4164.6|4161.8|4165.6|4162.8|4163.6|4160.8|14
1605601440000|2020-11-17 08:24:00|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|13
1605601460000|2020-11-17 08:24:20|4165.1|4162.3|4165.6|4162.8|4165.6|4162.8|4164.6|4161.8|71
1605601480000|2020-11-17 08:24:40|4164.6|4161.8|4164.6|4161.8|4164.6|4161.8|4164.6|4161.8|5
1605601490000|2020-11-17 08:24:50|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|5
1605601500000|2020-11-17 08:25:00|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|6
1605601510000|2020-11-17 08:25:10|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|12
1605601520000|2020-11-17 08:25:20|4165.6|4162.8|4166.6|4163.8|4166.6|4163.8|4164.6|4161.8|51
1605601530000|2020-11-17 08:25:30|4166.2|4163.4|4164.6|4161.8|4166.6|4163.8|4164.6|4161.8|4
1605601540000|2020-11-17 08:25:40|4164.1|4161.3|4163.6|4160.8|4164.6|4161.8|4162.6|4159.8|17
1605601550000|2020-11-17 08:25:50|4162.6|4159.8|4163.6|4160.8|4163.6|4160.8|4162.6|4159.8|30
1605601560000|2020-11-17 08:26:00|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4162.6|4159.8|5
1605601570000|2020-11-17 08:26:10|4163.1|4160.3|4164.6|4161.8|4164.6|4161.8|4163.1|4160.3|7
1605601580000|2020-11-17 08:26:20|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|4163.6|4160.8|6
1605601590000|2020-11-17 08:26:30|4162.6|4159.8|4160.6|4157.8|4163.6|4160.8|4160.6|4157.8|65
1605601600000|2020-11-17 08:26:40|4160.1|4157.3|4159.6|4156.8|4160.6|4157.8|4159.2|4156.4|46
1605601610000|2020-11-17 08:26:50|4159.7|4156.9|4159.6|4156.8|4160.1|4157.3|4158.6|4155.8|22
1605601620000|2020-11-17 08:27:00|4159.1|4156.3|4160.1|4157.3|4160.6|4157.8|4157.7|4154.9|57
1605601630000|2020-11-17 08:27:10|4159.7|4156.9|4160.6|4157.8|4160.6|4157.8|4159.6|4156.8|11
1605601640000|2020-11-17 08:27:20|4160.1|4157.3|4160.6|4157.8|4160.6|4157.8|4159.6|4156.8|12
1605601650000|2020-11-17 08:27:30|4160.1|4157.3|4159.7|4156.9|4160.6|4157.8|4159.6|4156.8|29
1605601660000|2020-11-17 08:27:40|4159.6|4156.8|4159.1|4156.3|4159.6|4156.8|4158.6|4155.8|26
1605601670000|2020-11-17 08:27:50|4159.2|4156.4|4159.6|4156.8|4159.6|4156.8|4158.6|4155.8|19
1605601680000|2020-11-17 08:28:00|4159.2|4156.4|4160.6|4157.8|4161.6|4158.8|4159.2|4156.4|34
1605601690000|2020-11-17 08:28:10|4160.2|4157.4|4158.6|4155.8|4160.2|4157.4|4158.6|4155.8|26
1605601700000|2020-11-17 08:28:20|4159.6|4156.8|4159.6|4156.8|4159.7|4156.9|4158.7|4155.9|14
1605601710000|2020-11-17 08:28:30|4159.7|4156.9|4161.1|4158.3|4161.6|4158.8|4159.6|4156.8|22
1605601720000|2020-11-17 08:28:40|4160.6|4157.8|4161.2|4158.4|4161.6|4158.8|4160.6|4157.8|9
1605601730000|2020-11-17 08:28:50|4161.6|4158.8|4162.6|4159.8|4162.6|4159.8|4159.6|4156.8|16
1605601740000|2020-11-17 08:29:00|4162.7|4159.9|4163.2|4160.4|4163.6|4160.8|4161.6|4158.8|33
1605601750000|2020-11-17 08:29:10|4163.6|4160.8|4162.1|4159.3|4163.7|4160.9|4161.6|4158.8|54
1605601760000|2020-11-17 08:29:20|4161.6|4158.8|4162.6|4159.8|4163.1|4160.3|4161.1|4158.3|30
1605601770000|2020-11-17 08:29:30|4162.1|4159.3|4162.6|4159.8|4163.6|4160.8|4161.6|4158.8|23
1605601780000|2020-11-17 08:29:40|4163.6|4160.8|4162.6|4159.8|4163.6|4160.8|4162.6|4159.8|22
1605601790000|2020-11-17 08:29:50|4163.1|4160.3|4163.6|4160.8|4163.6|4160.8|4162.6|4159.8|25
1605601800000|2020-11-17 08:30:00|4164.1|4161.3|4164.6|4161.8|4166.6|4163.8|4162.6|4159.8|110
1605601810000|2020-11-17 08:30:10|4164.1|4161.3|4163.6|4160.8|4164.6|4161.8|4162.6|4159.8|50
1605601820000|2020-11-17 08:30:20|4163.1|4160.3|4162.6|4159.8|4163.7|4160.9|4162.1|4159.3|80
1605601830000|2020-11-17 08:30:30|4162.1|4159.3|4163.6|4160.8|4164.6|4161.8|4160.6|4157.8|49
1605601840000|2020-11-17 08:30:40|4164.6|4161.8|4165.1|4162.3|4165.6|4162.8|4164.1|4161.3|28
1605601850000|2020-11-17 08:30:50|4164.6|4161.8|4163.6|4160.8|4164.6|4161.8|4162.6|4159.8|13
1605601860000|2020-11-17 08:31:00|4164.1|4161.3|4163.6|4160.8|4164.1|4161.3|4162.6|4159.8|15
1605601870000|2020-11-17 08:31:10|4164.1|4161.3|4166.6|4163.8|4166.6|4163.8|4164.1|4161.3|20
1605601880000|2020-11-17 08:31:20|4167.1|4164.3|4166.6|4163.8|4167.1|4164.3|4166.6|4163.8|11
1605601890000|2020-11-17 08:31:30|4167.1|4164.3|4167.6|4164.8|4168.6|4165.8|4166.6|4163.8|17
1605601900000|2020-11-17 08:31:40|||||||||11
1605601910000|2020-11-17 08:31:50|4168.1|4165.3|4168.6|4165.8|4168.6|4165.8|4168.1|4165.3|33
1605601920000|2020-11-17 08:32:00|4168.2|4165.4|4166.6|4163.8|4168.6|4165.8|4166.6|4163.8|10
1605601930000|2020-11-17 08:32:10|4165.6|4162.8|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|14
1605601940000|2020-11-17 08:32:20|4164.6|4161.8|4164.6|4161.8|4165.1|4162.3|4164.6|4161.8|17
1605601950000|2020-11-17 08:32:30|4165.6|4162.8|4166.6|4163.8|4167.6|4164.8|4165.6|4162.8|26
1605601960000|2020-11-17 08:32:40|4165.6|4162.8|4166.6|4163.8|4166.6|4163.8|4165.6|4162.8|25
1605601970000|2020-11-17 08:32:50|4166.1|4163.3|4165.1|4162.3|4166.6|4163.8|4164.6|4161.8|34
1605601980000|2020-11-17 08:33:00|4164.6|4161.8|4165.6|4162.8|4166.1|4163.3|4164.6|4161.8|9
1605601990000|2020-11-17 08:33:10|4166.1|4163.3|4165.6|4162.8|4166.6|4163.8|4165.6|4162.8|41
1605602000000|2020-11-17 08:33:20|4165.1|4162.3|4164.6|4161.8|4165.6|4162.8|4163.6|4160.8|53
1605602010000|2020-11-17 08:33:30|4165.1|4162.3|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|3
1605602020000|2020-11-17 08:33:40|4165.1|4162.3|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|7
1605602030000|2020-11-17 08:33:50|||||||||10
1605602040000|2020-11-17 08:34:00|4163.6|4160.8|4164.6|4161.8|4164.6|4161.8|4162.6|4159.8|25
1605602050000|2020-11-17 08:34:10|4164.1|4161.3|4166.6|4163.8|4166.6|4163.8|4164.1|4161.3|22
1605602060000|2020-11-17 08:34:20|4166.1|4163.3|4164.6|4161.8|4166.1|4163.3|4163.6|4160.8|89
1605602070000|2020-11-17 08:34:30|4165.6|4162.8|4164.6|4161.8|4165.6|4162.8|4164.6|4161.8|27
1605602080000|2020-11-17 08:34:40|4165.1|4162.3|4163.6|4160.8|4165.1|4162.3|4163.6|4160.8|29
1605602090000|2020-11-17 08:34:50|4163.1|4160.3|4159.6|4156.8|4163.1|4160.3|4159.6|4156.8|45
1605602100000|2020-11-17 08:35:00|4159.1|4156.3|4149.6|4146.8|4159.6|4156.8|4147.6|4144.8|312
1605602110000|2020-11-17 08:35:10|4150.1|4147.3|4148.6|4145.8|4150.1|4147.3|4145.6|4142.8|107
1605602120000|2020-11-17 08:35:20|4148.1|4145.3|4147.6|4144.8|4148.6|4145.8|4147.1|4144.3|22
1605602130000|2020-11-17 08:35:30|4147.1|4144.3|4149.6|4146.8|4149.6|4146.8|4146.6|4143.8|52
1605602140000|2020-11-17 08:35:40|4150.6|4147.8|4149.6|4146.8|4150.6|4147.8|4149.6|4146.8|14
1605602150000|2020-11-17 08:35:50|4149.1|4146.3|4148.6|4145.8|4149.1|4146.3|4147.6|4144.8|21
1605602160000|2020-11-17 08:36:00|4148.1|4145.3|4147.6|4144.8|4148.6|4145.8|4146.6|4143.8|15
1605602170000|2020-11-17 08:36:10|4148.1|4145.3|4150.1|4147.3|4150.6|4147.8|4147.6|4144.8|65
1605602180000|2020-11-17 08:36:20|4149.6|4146.8|4150.1|4147.3|4150.6|4147.8|4149.6|4146.8|27
1605602190000|2020-11-17 08:36:30|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|4148.6|4145.8|60
1605602200000|2020-11-17 08:36:40|4149.1|4146.3|4148.1|4145.3|4149.1|4146.3|4147.6|4144.8|18
1605602210000|2020-11-17 08:36:50|4148.6|4145.8|4148.6|4145.8|4149.6|4146.8|4148.6|4145.8|22
1605602220000|2020-11-17 08:37:00|4149.1|4146.3|4142.6|4139.8|4149.1|4146.3|4142.6|4139.8|133
1605602230000|2020-11-17 08:37:10|4143.1|4140.3|4144.1|4141.3|4144.1|4141.3|4141.6|4138.8|83
1605602240000|2020-11-17 08:37:20|4143.6|4140.8|4145.1|4142.3|4145.6|4142.8|4142.6|4139.8|67
1605602250000|2020-11-17 08:37:30|4145.2|4142.4|4147.6|4144.8|4147.6|4144.8|4145.2|4142.4|87
1605602260000|2020-11-17 08:37:40|4147.1|4144.3|4145.6|4142.8|4147.6|4144.8|4145.6|4142.8|27
1605602270000|2020-11-17 08:37:50|4144.6|4141.8|4143.1|4140.3|4145.1|4142.3|4142.6|4139.8|65
1605602280000|2020-11-17 08:38:00|4143.6|4140.8|4144.1|4141.3|4144.6|4141.8|4143.1|4140.3|43
1605602290000|2020-11-17 08:38:10|4143.6|4140.8|4143.6|4140.8|4143.6|4140.8|4142.6|4139.8|16
1605602300000|2020-11-17 08:38:20|4144.1|4141.3|4143.6|4140.8|4144.6|4141.8|4143.6|4140.8|3
1605602310000|2020-11-17 08:38:30|4144.1|4141.3|4144.1|4141.3|4144.6|4141.8|4143.6|4140.8|3
1605602320000|2020-11-17 08:38:40|4143.6|4140.8|4144.6|4141.8|4144.6|4141.8|4143.6|4140.8|15
1605602330000|2020-11-17 08:38:50|4144.1|4141.3|4143.6|4140.8|4144.6|4141.8|4143.6|4140.8|1
1605602340000|2020-11-17 08:39:00|4144.1|4141.3|4143.1|4140.3|4144.6|4141.8|4142.6|4139.8|28
1605602350000|2020-11-17 08:39:10|4142.6|4139.8|4141.6|4138.8|4143.6|4140.8|4141.6|4138.8|23
1605602360000|2020-11-17 08:39:20|4142.1|4139.3|4143.6|4140.8|4143.6|4140.8|4141.6|4138.8|17
1605602370000|2020-11-17 08:39:30|4143.1|4140.3|4143.6|4140.8|4143.6|4140.8|4142.6|4139.8|3
1605602380000|2020-11-17 08:39:40|4143.1|4140.3|4143.1|4140.3|4143.1|4140.3|4142.6|4139.8|25
1605602390000|2020-11-17 08:39:50|4143.6|4140.8|4144.1|4141.3|4144.6|4141.8|4143.6|4140.8|3
1605602400000|2020-11-17 08:40:00|4144.6|4141.8|4144.6|4141.8|4145.1|4142.3|4144.1|4141.3|31
1605602410000|2020-11-17 08:40:10|4145.1|4142.3|4145.1|4142.3|4145.1|4142.3|4144.1|4141.3|23
1605602420000|2020-11-17 08:40:20|4144.6|4141.8|4145.6|4142.8|4145.6|4142.8|4144.1|4141.3|9
1605602430000|2020-11-17 08:40:30|4145.1|4142.3|4145.1|4142.3|4145.1|4142.3|4144.6|4141.8|11
1605602440000|2020-11-17 08:40:40|4144.6|4141.8|4144.6|4141.8|4145.1|4142.3|4143.6|4140.8|5
1605602450000|2020-11-17 08:40:50|4144.1|4141.3|4143.6|4140.8|4144.6|4141.8|4143.6|4140.8|19
1605602460000|2020-11-17 08:41:00|||||||||10
1605602470000|2020-11-17 08:41:10|4144.6|4141.8|4144.6|4141.8|4144.6|4141.8|4144.1|4141.3|2
1605602480000|2020-11-17 08:41:20|4144.1|4141.3|4144.6|4141.8|4144.6|4141.8|4143.6|4140.8|6
1605602490000|2020-11-17 08:41:30|||||||||6
1605602500000|2020-11-17 08:41:40|4145.1|4142.3|4144.6|4141.8|4145.6|4142.8|4144.6|4141.8|6
1605602510000|2020-11-17 08:41:50|||||||||14
1605602520000|2020-11-17 08:42:00|4143.6|4140.8|4143.6|4140.8|4144.6|4141.8|4143.6|4140.8|31
1605602530000|2020-11-17 08:42:10|4142.6|4139.8|4139.6|4136.8|4142.6|4139.8|4139.6|4136.8|41
1605602540000|2020-11-17 08:42:20|4139.1|4136.3|4139.6|4136.8|4139.6|4136.8|4139.1|4136.3|33
1605602550000|2020-11-17 08:42:30|4138.6|4135.8|4138.6|4135.8|4138.6|4135.8|4137.6|4134.8|41
1605602560000|2020-11-17 08:42:40|4139.6|4136.8|4139.6|4136.8|4139.6|4136.8|4138.6|4135.8|43
1605602570000|2020-11-17 08:42:50|4139.1|4136.3|4139.1|4136.3|4139.6|4136.8|4138.6|4135.8|3
1605602580000|2020-11-17 08:43:00|4138.6|4135.8|4139.6|4136.8|4139.6|4136.8|4138.6|4135.8|13
1605602590000|2020-11-17 08:43:10|4138.6|4135.8|4138.6|4135.8|4139.6|4136.8|4137.6|4134.8|16
1605602600000|2020-11-17 08:43:20|||||||||1
1605602610000|2020-11-17 08:43:30|4139.1|4136.3|4137.6|4134.8|4139.1|4136.3|4137.6|4134.8|52
1605602620000|2020-11-17 08:43:40|4138.6|4135.8|4138.6|4135.8|4138.6|4135.8|4138.1|4135.3|20
1605602630000|2020-11-17 08:43:50|4138.1|4135.3|4138.6|4135.8|4138.6|4135.8|4138.1|4135.3|5
1605602640000|2020-11-17 08:44:00|4139.6|4136.8|4139.6|4136.8|4139.6|4136.8|4139.1|4136.3|5
1605602650000|2020-11-17 08:44:10|4138.6|4135.8|4140.6|4137.8|4140.6|4137.8|4138.6|4135.8|34
1605602660000|2020-11-17 08:44:20|4140.1|4137.3|4143.1|4140.3|4143.1|4140.3|4140.1|4137.3|8
1605602670000|2020-11-17 08:44:30|4142.6|4139.8|4144.6|4141.8|4144.6|4141.8|4142.6|4139.8|15
1605602680000|2020-11-17 08:44:40|4143.6|4140.8|4145.6|4142.8|4145.6|4142.8|4143.6|4140.8|14
1605602690000|2020-11-17 08:44:50|4144.6|4141.8|4144.6|4141.8|4145.1|4142.3|4144.6|4141.8|12
1605602700000|2020-11-17 08:45:00|4145.6|4142.8|4146.6|4143.8|4146.6|4143.8|4145.6|4142.8|28
1605602710000|2020-11-17 08:45:10|4145.6|4142.8|4146.6|4143.8|4146.6|4143.8|4145.6|4142.8|43
1605602720000|2020-11-17 08:45:20|4146.1|4143.3|4146.6|4143.8|4147.6|4144.8|4145.6|4142.8|38
1605602730000|2020-11-17 08:45:30|4146.1|4143.3|4147.1|4144.3|4147.6|4144.8|4145.6|4142.8|9
1605602740000|2020-11-17 08:45:40|4147.6|4144.8|4146.1|4143.3|4147.6|4144.8|4145.6|4142.8|23
1605602750000|2020-11-17 08:45:50|4145.6|4142.8|4146.6|4143.8|4146.6|4143.8|4145.6|4142.8|6
1605602760000|2020-11-17 08:46:00|4147.1|4144.3|4145.6|4142.8|4147.1|4144.3|4145.6|4142.8|10
1605602770000|2020-11-17 08:46:10|4146.1|4143.3|4147.6|4144.8|4147.6|4144.8|4145.6|4142.8|18
1605602780000|2020-11-17 08:46:20|4148.6|4145.8|4148.1|4145.3|4148.6|4145.8|4147.6|4144.8|11
1605602790000|2020-11-17 08:46:30|4147.6|4144.8|4148.6|4145.8|4148.6|4145.8|4147.6|4144.8|7
1605602800000|2020-11-17 08:46:40|4149.1|4146.3|4148.6|4145.8|4149.6|4146.8|4147.6|4144.8|44
1605602810000|2020-11-17 08:46:50|4149.1|4146.3|4148.6|4145.8|4149.1|4146.3|4148.6|4145.8|2
1605602820000|2020-11-17 08:47:00|4148.1|4145.3|4147.6|4144.8|4148.6|4145.8|4147.6|4144.8|6
1605602830000|2020-11-17 08:47:10|4147.7|4144.9|4149.6|4146.8|4150.6|4147.8|4147.7|4144.9|101
1605602840000|2020-11-17 08:47:20|4148.7|4145.9|4149.2|4146.4|4149.6|4146.8|4148.7|4145.9|2
1605602850000|2020-11-17 08:47:30|4148.7|4145.9|4148.6|4145.8|4149.6|4146.8|4148.6|4145.8|6
1605602860000|2020-11-17 08:47:40|4148.2|4145.4|4149.2|4146.4|4149.2|4146.4|4148.2|4145.4|4
1605602870000|2020-11-17 08:47:50|4148.7|4145.9|4148.6|4145.8|4149.2|4146.4|4147.7|4144.9|8
1605602880000|2020-11-17 08:48:00|4148.2|4145.4|4148.7|4145.9|4149.2|4146.4|4147.6|4144.8|26
1605602890000|2020-11-17 08:48:10|4149.2|4146.4|4148.7|4145.9|4149.2|4146.4|4148.7|4145.9|2
1605602900000|2020-11-17 08:48:20|4148.6|4145.8|4147.7|4144.9|4148.7|4145.9|4147.6|4144.8|16
1605602910000|2020-11-17 08:48:30|4148.2|4145.4|4148.6|4145.8|4148.6|4145.8|4146.7|4143.9|21
1605602920000|2020-11-17 08:48:40|4148.2|4145.4|4147.7|4144.9|4148.6|4145.8|4147.6|4144.8|8
1605602930000|2020-11-17 08:48:50|4147.6|4144.8|4147.6|4144.8|4148.2|4145.4|4147.2|4144.4|8
1605602940000|2020-11-17 08:49:00|4147.2|4144.4|4146.7|4143.9|4147.2|4144.4|4145.7|4142.9|7
1605602950000|2020-11-17 08:49:10|4147.2|4144.4|4146.6|4143.8|4147.6|4144.8|4146.2|4143.4|5
1605602960000|2020-11-17 08:49:20|4146.7|4143.9|4147.6|4144.8|4147.6|4144.8|4146.7|4143.9|3
1605602970000|2020-11-17 08:49:30|4147.7|4144.9|4147.7|4144.9|4148.6|4145.8|4147.7|4144.9|3
1605602980000|2020-11-17 08:49:40|4148.2|4145.4|4147.7|4144.9|4148.6|4145.8|4146.7|4143.9|7
1605602990000|2020-11-17 08:49:50|4148.2|4145.4|4148.2|4145.4|4148.6|4145.8|4147.7|4144.9|0
1605603000000|2020-11-17 08:50:00|4147.6|4144.8|4149.2|4146.4|4149.7|4146.9|4147.6|4144.8|15
1605603010000|2020-11-17 08:50:10|4149.6|4146.8|4149.6|4146.8|4149.7|4146.9|4149.2|4146.4|4
1605603020000|2020-11-17 08:50:20|4149.2|4146.4|4148.7|4145.9|4149.6|4146.8|4148.6|4145.8|8
1605603030000|2020-11-17 08:50:30|4149.2|4146.4|4148.2|4145.4|4149.6|4146.8|4147.7|4144.9|15
1605603040000|2020-11-17 08:50:40|4148.6|4145.8|4148.7|4145.9|4149.6|4146.8|4148.6|4145.8|19
1605603050000|2020-11-17 08:50:50|4149.6|4146.8|4149.2|4146.4|4149.6|4146.8|4149.2|4146.4|2
1605603060000|2020-11-17 08:51:00|4149.6|4146.8|4150.6|4147.8|4150.6|4147.8|4149.6|4146.8|15
1605603070000|2020-11-17 08:51:10|4151.2|4148.4|4152.6|4149.8|4152.7|4149.9|4151.2|4148.4|77
1605603080000|2020-11-17 08:51:20|||||||||4
1605603090000|2020-11-17 08:51:30|4152.2|4149.4|4152.6|4149.8|4152.6|4149.8|4152.2|4149.4|17
1605603100000|2020-11-17 08:51:40|4152.1|4149.3|4150.2|4147.4|4152.1|4149.3|4149.6|4146.8|21
1605603110000|2020-11-17 08:51:50|4150.1|4147.3|4150.2|4147.4|4150.6|4147.8|4149.6|4146.8|17
1605603120000|2020-11-17 08:52:00|4150.1|4147.3|4150.6|4147.8|4150.7|4147.9|4150.1|4147.3|7
1605603130000|2020-11-17 08:52:10|4150.7|4147.9|4151.2|4148.4|4151.6|4148.8|4150.6|4147.8|11
1605603140000|2020-11-17 08:52:20|4150.6|4147.8|4149.7|4146.9|4150.6|4147.8|4149.7|4146.9|6
1605603150000|2020-11-17 08:52:30|4149.6|4146.8|4150.6|4147.8|4150.6|4147.8|4149.6|4146.8|6
1605603160000|2020-11-17 08:52:40|4150.1|4147.3|4150.6|4147.8|4150.6|4147.8|4150.1|4147.3|2
1605603170000|2020-11-17 08:52:50|||||||||3
1605603180000|2020-11-17 08:53:00|||||||||11
1605603190000|2020-11-17 08:53:10|4149.6|4146.8|4149.6|4146.8|4150.6|4147.8|4149.6|4146.8|16
1605603210000|2020-11-17 08:53:30|4150.1|4147.3|4150.6|4147.8|4150.6|4147.8|4150.1|4147.3|11
1605603220000|2020-11-17 08:53:40|4150.1|4147.3|4150.6|4147.8|4150.6|4147.8|4149.6|4146.8|5
1605603230000|2020-11-17 08:53:50|4150.1|4147.3|4150.6|4147.8|4150.6|4147.8|4150.1|4147.3|0
1605603240000|2020-11-17 08:54:00|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|9
1605603250000|2020-11-17 08:54:10|4149.1|4146.3|4148.6|4145.8|4149.1|4146.3|4147.6|4144.8|23
1605603260000|2020-11-17 08:54:20|4149.1|4146.3|4149.6|4146.8|4149.6|4146.8|4149.1|4146.3|3
1605603270000|2020-11-17 08:54:30|||||||||2
1605603280000|2020-11-17 08:54:40|4150.6|4147.8|4150.6|4147.8|4150.6|4147.8|4150.1|4147.3|17
1605603290000|2020-11-17 08:54:50|4149.6|4146.8|4150.6|4147.8|4150.6|4147.8|4149.6|4146.8|6
1605603300000|2020-11-17 08:55:00|4150.1|4147.3|4148.6|4145.8|4150.1|4147.3|4148.6|4145.8|1
1605603310000|2020-11-17 08:55:10|4149.1|4146.3|4149.6|4146.8|4149.6|4146.8|4148.6|4145.8|11
1605603320000|2020-11-17 08:55:20|4150.6|4147.8|4150.1|4147.3|4150.6|4147.8|4150.1|4147.3|17
1605603330000|2020-11-17 08:55:30|4150.6|4147.8|4150.6|4147.8|4150.6|4147.8|4150.1|4147.3|8
1605603340000|2020-11-17 08:55:40|4151.6|4148.8|4151.1|4148.3|4151.6|4148.8|4150.6|4147.8|20
1605603350000|2020-11-17 08:55:50|4150.6|4147.8|4151.6|4148.8|4151.6|4148.8|4150.6|4147.8|17
1605603360000|2020-11-17 08:56:00|4151.2|4148.4|4150.6|4147.8|4151.6|4148.8|4150.6|4147.8|16
1605603370000|2020-11-17 08:56:10|4150.2|4147.4|4150.2|4147.4|4150.6|4147.8|4149.6|4146.8|14
1605603380000|2020-11-17 08:56:20|4149.7|4146.9|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|3
1605603390000|2020-11-17 08:56:30|4149.7|4146.9|4149.7|4146.9|4150.2|4147.4|4149.6|4146.8|2
1605603400000|2020-11-17 08:56:40|4149.6|4146.8|4148.7|4145.9|4149.7|4146.9|4148.6|4145.8|26
1605603410000|2020-11-17 08:56:50|4148.6|4145.8|4149.2|4146.4|4149.6|4146.8|4148.6|4145.8|14
1605603420000|2020-11-17 08:57:00|4148.7|4145.9|4148.2|4145.4|4149.2|4146.4|4147.7|4144.9|55
1605603430000|2020-11-17 08:57:10|4148.6|4145.8|4147.6|4144.8|4148.7|4145.9|4147.6|4144.8|44
1605603440000|2020-11-17 08:57:20|4147.7|4144.9|4144.6|4141.8|4148.2|4145.4|4144.6|4141.8|59
1605603450000|2020-11-17 08:57:30|4144.7|4141.9|4144.2|4141.4|4145.6|4142.8|4143.7|4140.9|40
1605603460000|2020-11-17 08:57:40|4144.6|4141.8|4143.6|4140.8|4144.6|4141.8|4142.6|4139.8|56
1605603470000|2020-11-17 08:57:50|4143.2|4140.4|4143.2|4140.4|4143.7|4140.9|4142.7|4139.9|27
1605603480000|2020-11-17 08:58:00|4143.6|4140.8|4142.2|4139.4|4143.6|4140.8|4141.7|4138.9|40
1605603490000|2020-11-17 08:58:10|4141.7|4138.9|4141.7|4138.9|4142.2|4139.4|4141.6|4138.8|6
1605603500000|2020-11-17 08:58:20|4141.6|4138.8|4141.7|4138.9|4141.7|4138.9|4141.6|4138.8|21
1605603510000|2020-11-17 08:58:30|4142.6|4139.8|4142.6|4139.8|4143.6|4140.8|4142.2|4139.4|12
1605603520000|2020-11-17 08:58:40|4142.7|4139.9|4143.7|4140.9|4143.7|4140.9|4142.6|4139.8|33
1605603530000|2020-11-17 08:58:50|4144.7|4141.9|4144.6|4141.8|4145.2|4142.4|4144.6|4141.8|27
1605603540000|2020-11-17 08:59:00|4144.7|4141.9|4143.7|4140.9|4145.6|4142.8|4143.6|4140.8|10
1605603550000|2020-11-17 08:59:10|4144.2|4141.4|4143.6|4140.8|4144.6|4141.8|4143.2|4140.4|4
1605603560000|2020-11-17 08:59:20|4142.7|4139.9|4143.6|4140.8|4143.7|4140.9|4142.6|4139.8|37
1605603570000|2020-11-17 08:59:30|4143.7|4140.9|4143.2|4140.4|4143.7|4140.9|4142.7|4139.9|3
1605603580000|2020-11-17 08:59:40|4142.7|4139.9|4143.7|4140.9|4143.7|4140.9|4142.7|4139.9|15
1605603590000|2020-11-17 08:59:50|4143.6|4140.8|4142.7|4139.9|4143.7|4140.9|4142.7|4139.9|2
1605603600000|2020-11-17 09:00:00|4143.2|4140.4|4141.7|4138.9|4143.6|4140.8|4141.7|4138.9|35
1605603610000|2020-11-17 09:00:10|4142.2|4139.4|4143.6|4140.8|4143.6|4140.8|4141.7|4138.9|14
1605603620000|2020-11-17 09:00:20|4143.2|4140.4|4141.7|4138.9|4143.6|4140.8|4141.7|4138.9|25
1605603630000|2020-11-17 09:00:30|4142.2|4139.4|4141.7|4138.9|4142.2|4139.4|4141.6|4138.8|10
1605603640000|2020-11-17 09:00:40|4142.6|4139.8|4142.6|4139.8|4142.7|4139.9|4142.2|4139.4|5
1605603650000|2020-11-17 09:00:50|4142.7|4139.9|4143.2|4140.4|4143.7|4140.9|4142.7|4139.9|3
1605603660000|2020-11-17 09:01:00|4143.6|4140.8|4143.2|4140.4|4143.7|4140.9|4142.7|4139.9|0
1605603670000|2020-11-17 09:01:10|4143.7|4140.9|4144.2|4141.4|4144.7|4141.9|4143.2|4140.4|21
1605603680000|2020-11-17 09:01:20|4144.6|4141.8|4147.7|4144.9|4148.6|4145.8|4144.2|4141.4|23
1605603690000|2020-11-17 09:01:30|4147.6|4144.8|4146.7|4143.9|4147.7|4144.9|4145.6|4142.8|38
1605603700000|2020-11-17 09:01:40|4146.6|4143.8|4145.2|4142.4|4146.6|4143.8|4145.2|4142.4|9
1605603710000|2020-11-17 09:01:50|4145.7|4142.9|4144.7|4141.9|4146.7|4143.9|4144.6|4141.8|19
1605603720000|2020-11-17 09:02:00|4144.6|4141.8|4143.7|4140.9|4144.7|4141.9|4143.6|4140.8|12
1605603730000|2020-11-17 09:02:10|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|3
1605603740000|2020-11-17 09:02:20|4144.7|4141.9|4143.2|4140.4|4144.7|4141.9|4142.7|4139.9|21
1605603750000|2020-11-17 09:02:30|4142.7|4139.9|4140.2|4137.4|4143.2|4140.4|4139.7|4136.9|37
1605603760000|2020-11-17 09:02:40|4140.6|4137.8|4138.7|4135.9|4140.7|4137.9|4138.2|4135.4|54
1605603770000|2020-11-17 09:02:50|4139.2|4136.4|4139.7|4136.9|4139.7|4136.9|4138.7|4135.9|21
1605603780000|2020-11-17 09:03:00|4139.6|4136.8|4140.7|4137.9|4140.7|4137.9|4139.2|4136.4|16
1605603790000|2020-11-17 09:03:10|4140.6|4137.8|4139.7|4136.9|4140.7|4137.9|4139.7|4136.9|15
1605603800000|2020-11-17 09:03:20|4140.1|4137.3|4139.7|4136.9|4140.1|4137.3|4139.6|4136.8|17
1605603810000|2020-11-17 09:03:30|4140.1|4137.3|4139.7|4136.9|4140.7|4137.9|4139.7|4136.9|10
1605603820000|2020-11-17 09:03:40|4139.6|4136.8|4139.1|4136.3|4139.7|4136.9|4139.1|4136.3|8
1605603830000|2020-11-17 09:03:50|4139.6|4136.8|4138.7|4135.9|4139.7|4136.9|4138.7|4135.9|10
1605603840000|2020-11-17 09:04:00|4138.6|4135.8|4136.7|4133.9|4138.7|4135.9|4136.6|4133.8|43
1605603850000|2020-11-17 09:04:10|4137.1|4134.3|4138.1|4135.3|4138.7|4135.9|4137.1|4134.3|6
1605603860000|2020-11-17 09:04:20|4138.6|4135.8|4140.7|4137.9|4140.7|4137.9|4138.6|4135.8|24
1605603870000|2020-11-17 09:04:30|4141.6|4138.8|4142.7|4139.9|4142.7|4139.9|4141.2|4138.4|27
1605603880000|2020-11-17 09:04:40|4143.2|4140.4|4143.7|4140.9|4144.6|4141.8|4142.7|4139.9|24
1605603890000|2020-11-17 09:04:50|4144.2|4141.4|4143.1|4140.3|4144.2|4141.4|4142.7|4139.9|10
1605603900000|2020-11-17 09:05:00|4142.7|4139.9|4143.7|4140.9|4143.7|4140.9|4142.7|4139.9|6
1605603910000|2020-11-17 09:05:10|4144.7|4141.9|4143.7|4140.9|4144.7|4141.9|4143.7|4140.9|11
1605603920000|2020-11-17 09:05:20|4144.7|4141.9|4149.7|4146.9|4149.7|4146.9|4144.7|4141.9|50
1605603930000|2020-11-17 09:05:30|4150.7|4147.9|4151.7|4148.9|4151.7|4148.9|4149.7|4146.9|37
1605603940000|2020-11-17 09:05:40|4151.2|4148.4|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|13
1605603950000|2020-11-17 09:05:50|4151.6|4148.8|4150.7|4147.9|4151.7|4148.9|4149.7|4146.9|19
1605603960000|2020-11-17 09:06:00|4150.2|4147.4|4149.7|4146.9|4151.2|4148.4|4149.7|4146.9|10
1605603970000|2020-11-17 09:06:10|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|12
1605603980000|2020-11-17 09:06:20|4150.2|4147.4|4150.7|4147.9|4150.7|4147.9|4149.7|4146.9|6
1605603990000|2020-11-17 09:06:30|4150.2|4147.4|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|3
1605604000000|2020-11-17 09:06:40|4150.7|4147.9|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|0
1605604010000|2020-11-17 09:06:50|4150.7|4147.9|4150.2|4147.4|4151.2|4148.4|4149.7|4146.9|11
1605604020000|2020-11-17 09:07:00|4150.7|4147.9|4149.2|4146.4|4150.7|4147.9|4148.6|4145.8|14
1605604030000|2020-11-17 09:07:10|4149.7|4146.9|4150.7|4147.9|4150.7|4147.9|4148.7|4145.9|1
1605604040000|2020-11-17 09:07:20|4151.2|4148.4|4150.7|4147.9|4151.7|4148.9|4150.2|4147.4|24
1605604050000|2020-11-17 09:07:30|4150.2|4147.4|4148.7|4145.9|4150.2|4147.4|4148.7|4145.9|11
1605604060000|2020-11-17 09:07:40|4149.2|4146.4|4149.2|4146.4|4149.7|4146.9|4148.7|4145.9|10
1605604070000|2020-11-17 09:07:50|4148.7|4145.9|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|3
1605604080000|2020-11-17 09:08:00|4148.6|4145.8|4147.1|4144.3|4148.7|4145.9|4145.7|4142.9|5
1605604090000|2020-11-17 09:08:10|4147.2|4144.4|4147.7|4144.9|4148.7|4145.9|4147.2|4144.4|27
1605604100000|2020-11-17 09:08:20|4148.1|4145.3|4148.6|4145.8|4148.7|4145.9|4147.7|4144.9|14
1605604110000|2020-11-17 09:08:30|4148.7|4145.9|4149.7|4146.9|4149.7|4146.9|4148.6|4145.8|12
1605604120000|2020-11-17 09:08:40|4149.1|4146.3|4147.6|4144.8|4149.1|4146.3|4147.1|4144.3|8
1605604130000|2020-11-17 09:08:50|4147.1|4144.3|4146.7|4143.9|4147.2|4144.4|4145.7|4142.9|38
1605604140000|2020-11-17 09:09:00|4147.7|4144.9|4148.7|4145.9|4148.7|4145.9|4147.7|4144.9|10
1605604150000|2020-11-17 09:09:10|4149.1|4146.3|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|6
1605604160000|2020-11-17 09:09:20|4148.6|4145.8|4148.7|4145.9|4148.7|4145.9|4147.7|4144.9|2
1605604170000|2020-11-17 09:09:30|4148.6|4145.8|4146.6|4143.8|4148.6|4145.8|4146.1|4143.3|16
1605604180000|2020-11-17 09:09:40|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|4145.6|4142.8|1
1605604190000|2020-11-17 09:09:50|4147.1|4144.3|4146.7|4143.9|4147.7|4144.9|4146.7|4143.9|21
1605604200000|2020-11-17 09:10:00|4147.2|4144.4|4146.7|4143.9|4147.2|4144.4|4146.7|4143.9|1
1605604210000|2020-11-17 09:10:10|4146.6|4143.8|4147.6|4144.8|4147.6|4144.8|4146.6|4143.8|2
1605604220000|2020-11-17 09:10:20|4147.1|4144.3|4146.1|4143.3|4147.7|4144.9|4146.1|4143.3|7
1605604230000|2020-11-17 09:10:30|4146.2|4143.4|4146.7|4143.9|4147.6|4144.8|4146.2|4143.4|3
1605604240000|2020-11-17 09:10:40|4147.6|4144.8|4146.6|4143.8|4147.7|4144.9|4146.1|4143.3|7
1605604250000|2020-11-17 09:10:50|4146.7|4143.9|4146.7|4143.9|4147.6|4144.8|4146.1|4143.3|0
1605604260000|2020-11-17 09:11:00|4146.6|4143.8|4144.6|4141.8|4146.7|4143.9|4144.6|4141.8|10
1605604270000|2020-11-17 09:11:10|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|4144.6|4141.8|37
1605604280000|2020-11-17 09:11:20|4144.6|4141.8|4141.7|4138.9|4144.6|4141.8|4141.7|4138.9|16
1605604290000|2020-11-17 09:11:30|4141.6|4138.8|4139.7|4136.9|4141.7|4138.9|4139.6|4136.8|45
1605604300000|2020-11-17 09:11:40|4139.6|4136.8|4139.6|4136.8|4139.7|4136.9|4139.6|4136.8|44
1605604310000|2020-11-17 09:11:50|4139.7|4136.9|4142.1|4139.3|4142.1|4139.3|4139.7|4136.9|16
1605604320000|2020-11-17 09:12:00|4141.7|4138.9|4139.7|4136.9|4141.7|4138.9|4139.6|4136.8|27
1605604330000|2020-11-17 09:12:10|4140.1|4137.3|4139.7|4136.9|4140.7|4137.9|4139.6|4136.8|42
1605604340000|2020-11-17 09:12:20|4140.7|4137.9|4141.7|4138.9|4142.6|4139.8|4140.7|4137.9|8
1605604350000|2020-11-17 09:12:30|4142.1|4139.3|4144.2|4141.4|4144.7|4141.9|4142.1|4139.3|14
1605604360000|2020-11-17 09:12:40|4144.7|4141.9|4145.2|4142.4|4145.7|4142.9|4144.7|4141.9|15
1605604370000|2020-11-17 09:12:50|4144.7|4141.9|4144.7|4141.9|4145.2|4142.4|4144.1|4141.3|1
1605604380000|2020-11-17 09:13:00|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|4
1605604390000|2020-11-17 09:13:10|4145.7|4142.9|4146.7|4143.9|4146.7|4143.9|4145.7|4142.9|9
1605604400000|2020-11-17 09:13:20|4146.2|4143.4|4147.6|4144.8|4147.7|4144.9|4146.2|4143.4|27
1605604410000|2020-11-17 09:13:30|4147.7|4144.9|4147.7|4144.9|4149.1|4146.3|4147.7|4144.9|33
1605604420000|2020-11-17 09:13:40|4148.7|4145.9|4147.7|4144.9|4148.7|4145.9|4147.7|4144.9|15
1605604430000|2020-11-17 09:13:50|4148.1|4145.3|4149.7|4146.9|4150.1|4147.3|4147.7|4144.9|9
1605604440000|2020-11-17 09:14:00|4149.6|4146.8|4149.6|4146.8|4149.7|4146.9|4148.7|4145.9|11
1605604450000|2020-11-17 09:14:10|4149.7|4146.9|4149.7|4146.9|4150.6|4147.8|4148.7|4145.9|28
1605604460000|2020-11-17 09:14:20|4149.6|4146.8|4149.1|4146.3|4149.7|4146.9|4149.1|4146.3|3
1605604470000|2020-11-17 09:14:30|4148.7|4145.9|4150.6|4147.8|4150.6|4147.8|4148.7|4145.9|4
1605604480000|2020-11-17 09:14:40|4150.1|4147.3|4149.6|4146.8|4150.1|4147.3|4149.6|4146.8|3
1605604490000|2020-11-17 09:14:50|4149.7|4146.9|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|12
1605604500000|2020-11-17 09:15:00|4149.1|4146.3|4149.1|4146.3|4149.7|4146.9|4149.1|4146.3|3
1605604510000|2020-11-17 09:15:10|4149.7|4146.9|4149.2|4146.4|4149.7|4146.9|4148.7|4145.9|26
1605604520000|2020-11-17 09:15:20|4148.7|4145.9|4147.7|4144.9|4149.7|4146.9|4147.7|4144.9|37
1605604530000|2020-11-17 09:15:30|4148.1|4145.3|4149.7|4146.9|4149.7|4146.9|4148.1|4145.3|8
1605604540000|2020-11-17 09:15:40|4149.2|4146.4|4149.7|4146.9|4149.7|4146.9|4149.2|4146.4|5
1605604550000|2020-11-17 09:15:50|4149.2|4146.4|4149.7|4146.9|4149.7|4146.9|4148.7|4145.9|7
1605604560000|2020-11-17 09:16:00|4149.2|4146.4|4151.7|4148.9|4151.7|4148.9|4148.7|4145.9|22
1605604570000|2020-11-17 09:16:10|4151.2|4148.4|4155.7|4152.9|4155.7|4152.9|4150.7|4147.9|65
1605604580000|2020-11-17 09:16:20|4156.7|4153.9|4157.1|4154.3|4158.7|4155.9|4155.7|4152.9|60
1605604590000|2020-11-17 09:16:30|4156.7|4153.9|4158.6|4155.8|4159.6|4156.8|4156.7|4153.9|57
1605604600000|2020-11-17 09:16:40|4158.7|4155.9|4157.7|4154.9|4159.6|4156.8|4157.7|4154.9|34
1605604610000|2020-11-17 09:16:50|4158.1|4155.3|4160.6|4157.8|4161.6|4158.8|4158.1|4155.3|77
1605604620000|2020-11-17 09:17:00|4160.7|4157.9|4158.7|4155.9|4160.7|4157.9|4158.7|4155.9|16
1605604630000|2020-11-17 09:17:10|4159.1|4156.3|4159.7|4156.9|4160.7|4157.9|4158.7|4155.9|22
1605604640000|2020-11-17 09:17:20|4159.6|4156.8|4159.1|4156.3|4159.7|4156.9|4158.7|4155.9|5
1605604650000|2020-11-17 09:17:30|4158.7|4155.9|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|10
1605604660000|2020-11-17 09:17:40|4159.6|4156.8|4162.2|4159.4|4162.7|4159.9|4158.7|4155.9|178
1605604670000|2020-11-17 09:17:50|4161.7|4158.9|4164.2|4161.4|4164.7|4161.9|4161.7|4158.9|79
1605604680000|2020-11-17 09:18:00|4164.7|4161.9|4163.7|4160.9|4165.7|4162.9|4163.7|4160.9|19
1605604690000|2020-11-17 09:18:10|4164.1|4161.3|4168.7|4165.9|4169.2|4166.4|4164.1|4161.3|316
1605604700000|2020-11-17 09:18:20|4168.2|4165.4|4168.7|4165.9|4169.7|4166.9|4168.2|4165.4|74
1605604710000|2020-11-17 09:18:30|4167.7|4164.9|4167.2|4164.4|4167.7|4164.9|4166.7|4163.9|60
1605604720000|2020-11-17 09:18:40|4166.7|4163.9|4168.7|4165.9|4168.7|4165.9|4166.7|4163.9|54
1605604730000|2020-11-17 09:18:50|4169.2|4166.4|4169.2|4166.4|4169.7|4166.9|4168.7|4165.9|21
1605604740000|2020-11-17 09:19:00|4168.7|4165.9|4169.2|4166.4|4169.7|4166.9|4168.7|4165.9|123
1605604750000|2020-11-17 09:19:10|4168.7|4165.9|4169.7|4166.9|4169.7|4166.9|4168.7|4165.9|34
1605604760000|2020-11-17 09:19:20|4169.2|4166.4|4170.7|4167.9|4170.7|4167.9|4168.7|4165.9|45
1605604770000|2020-11-17 09:19:30|4169.7|4166.9|4169.2|4166.4|4170.2|4167.4|4169.2|4166.4|15
1605604780000|2020-11-17 09:19:40|4168.7|4165.9|4168.7|4165.9|4170.2|4167.4|4168.7|4165.9|21
1605604790000|2020-11-17 09:19:50|4169.2|4166.4|4166.7|4163.9|4169.2|4166.4|4166.7|4163.9|11
1605604800000|2020-11-17 09:20:00|4167.2|4164.4|4168.7|4165.9|4169.2|4166.4|4166.7|4163.9|22
1605604810000|2020-11-17 09:20:10|4169.7|4166.9|4172.7|4169.9|4172.7|4169.9|4169.7|4166.9|88
1605604820000|2020-11-17 09:20:20|4173.2|4170.4|4176.7|4173.9|4176.7|4173.9|4171.7|4168.9|97
1605604830000|2020-11-17 09:20:30|4177.7|4174.9|4177.7|4174.9|4178.6|4175.8|4176.7|4173.9|120
1605604840000|2020-11-17 09:20:40|4178.2|4175.4|4176.7|4173.9|4178.7|4175.9|4175.7|4172.9|85
1605604850000|2020-11-17 09:20:50|4175.7|4172.9|4176.2|4173.4|4176.7|4173.9|4175.7|4172.9|20
1605604860000|2020-11-17 09:21:00|4175.7|4172.9|4173.7|4170.9|4176.2|4173.4|4173.7|4170.9|45
1605604870000|2020-11-17 09:21:10|4172.7|4169.9|4174.7|4171.9|4174.7|4171.9|4172.7|4169.9|25
1605604880000|2020-11-17 09:21:20|4174.2|4171.4|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|22
1605604890000|2020-11-17 09:21:30|4173.2|4170.4|4170.7|4167.9|4173.7|4170.9|4169.7|4166.9|36
1605604900000|2020-11-17 09:21:40|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|17
1605604910000|2020-11-17 09:21:50|4170.7|4167.9|4171.2|4168.4|4171.2|4168.4|4170.7|4167.9|22
1605604920000|2020-11-17 09:22:00|4170.7|4167.9|4170.7|4167.9|4171.2|4168.4|4170.7|4167.9|10
1605604930000|2020-11-17 09:22:10|4171.2|4168.4|4169.7|4166.9|4171.2|4168.4|4168.7|4165.9|12
1605604940000|2020-11-17 09:22:20|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4169.7|4166.9|17
1605604950000|2020-11-17 09:22:30|4171.1|4168.3|4169.7|4166.9|4171.1|4168.3|4169.7|4166.9|9
1605604960000|2020-11-17 09:22:40|4169.2|4166.4|4168.7|4165.9|4169.7|4166.9|4168.7|4165.9|10
1605604970000|2020-11-17 09:22:50|4169.2|4166.4|4170.7|4167.9|4170.7|4167.9|4168.7|4165.9|10
1605604980000|2020-11-17 09:23:00|4169.7|4166.9|4167.7|4164.9|4170.7|4167.9|4167.7|4164.9|14
1605604990000|2020-11-17 09:23:10|4168.2|4165.4|4166.2|4163.4|4168.7|4165.9|4165.7|4162.9|34
1605605000000|2020-11-17 09:23:20|4165.7|4162.9|4165.7|4162.9|4166.7|4163.9|4164.7|4161.9|31
1605605010000|2020-11-17 09:23:30|4165.2|4162.4|4167.7|4164.9|4167.7|4164.9|4164.7|4161.9|23
1605605020000|2020-11-17 09:23:40|4168.2|4165.4|4168.7|4165.9|4168.7|4165.9|4168.2|4165.4|13
1605605030000|2020-11-17 09:23:50|4169.2|4166.4|4172.7|4169.9|4172.7|4169.9|4169.2|4166.4|33
1605605040000|2020-11-17 09:24:00|4171.7|4168.9|4170.7|4167.9|4172.7|4169.9|4170.7|4167.9|5
1605605050000|2020-11-17 09:24:10|4171.2|4168.4|4171.7|4168.9|4172.7|4169.9|4171.2|4168.4|6
1605605060000|2020-11-17 09:24:20|4172.2|4169.4|4171.7|4168.9|4172.2|4169.4|4171.7|4168.9|13
1605605070000|2020-11-17 09:24:30|4171.2|4168.4|4170.7|4167.9|4171.7|4168.9|4169.7|4166.9|18
1605605080000|2020-11-17 09:24:40|4170.2|4167.4|4170.2|4167.4|4170.7|4167.9|4169.7|4166.9|8
1605605090000|2020-11-17 09:24:50|4170.7|4167.9|4171.7|4168.9|4171.7|4168.9|4170.2|4167.4|21
1605605100000|2020-11-17 09:25:00|4172.2|4169.4|4172.7|4169.9|4172.7|4169.9|4171.7|4168.9|9
1605605110000|2020-11-17 09:25:10|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4172.7|4169.9|13
1605605120000|2020-11-17 09:25:20|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|17
1605605130000|2020-11-17 09:25:30|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|18
1605605140000|2020-11-17 09:25:40|4176.2|4173.4|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|6
1605605150000|2020-11-17 09:25:50|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|0
1605605160000|2020-11-17 09:26:00|4176.7|4173.9|4177.2|4174.4|4177.7|4174.9|4176.7|4173.9|22
1605605170000|2020-11-17 09:26:10|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.2|4173.4|10
1605605180000|2020-11-17 09:26:20|4175.7|4172.9|4176.2|4173.4|4176.7|4173.9|4175.7|4172.9|6
1605605190000|2020-11-17 09:26:30|4176.7|4173.9|4177.7|4174.9|4177.7|4174.9|4176.7|4173.9|6
1605605200000|2020-11-17 09:26:40|4178.7|4175.9|4176.7|4173.9|4178.7|4175.9|4176.7|4173.9|11
1605605210000|2020-11-17 09:26:50|4176.2|4173.4|4175.7|4172.9|4177.6|4174.8|4175.2|4172.4|19
1605605220000|2020-11-17 09:27:00|||||||||22
1605605230000|2020-11-17 09:27:10|4176.2|4173.4|4176.7|4173.9|4176.7|4173.9|4175.7|4172.9|2
1605605240000|2020-11-17 09:27:20|4175.7|4172.9|4175.7|4172.9|4176.2|4173.4|4174.7|4171.9|21
1605605250000|2020-11-17 09:27:30|4175.8|4173|4180.2|4177.4|4180.2|4177.4|4175.8|4173|116
1605605260000|2020-11-17 09:27:40|4179.7|4176.9|4183.7|4180.9|4183.7|4180.9|4179.7|4176.9|58
1605605270000|2020-11-17 09:27:50|4183.2|4180.4|4180.7|4177.9|4183.7|4180.9|4179.7|4176.9|93
1605605280000|2020-11-17 09:28:00|4181.2|4178.4|4180.7|4177.9|4181.2|4178.4|4180.7|4177.9|10
1605605290000|2020-11-17 09:28:10|4181.2|4178.4|4180.7|4177.9|4181.7|4178.9|4179.7|4176.9|26
1605605300000|2020-11-17 09:28:20|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|4180.7|4177.9|23
1605605310000|2020-11-17 09:28:30|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|33
1605605320000|2020-11-17 09:28:40|4180.7|4177.9|4180.7|4177.9|4181.7|4178.9|4180.2|4177.4|9
1605605330000|2020-11-17 09:28:50|4181.2|4178.4|4182.7|4179.9|4182.7|4179.9|4180.7|4177.9|9
1605605350000|2020-11-17 09:29:10|4183.2|4180.4|4182.7|4179.9|4183.7|4180.9|4182.6|4179.8|20
1605605360000|2020-11-17 09:29:20|4181.7|4178.9|4180.7|4177.9|4181.7|4178.9|4180.7|4177.9|63
1605605370000|2020-11-17 09:29:30|4178.7|4175.9|4179.2|4176.4|4179.7|4176.9|4178.7|4175.9|49
1605605380000|2020-11-17 09:29:40|4179.7|4176.9|4178.7|4175.9|4179.7|4176.9|4177.7|4174.9|11
1605605390000|2020-11-17 09:29:50|4178.2|4175.4|4176.7|4173.9|4178.7|4175.9|4176.7|4173.9|19
1605605400000|2020-11-17 09:30:00|4177.7|4174.9|4177.7|4174.9|4178.7|4175.9|4177.7|4174.9|50
1605605410000|2020-11-17 09:30:10|4178.2|4175.4|4178.2|4175.4|4178.7|4175.9|4177.7|4174.9|7
1605605420000|2020-11-17 09:30:20|4177.7|4174.9|4178.2|4175.4|4178.7|4175.9|4177.7|4174.9|12
1605605430000|2020-11-17 09:30:30|4178.7|4175.9|4180.7|4177.9|4180.7|4177.9|4178.7|4175.9|16
1605605440000|2020-11-17 09:30:40|4181.7|4178.9|4182.2|4179.4|4182.7|4179.9|4181.7|4178.9|58
1605605450000|2020-11-17 09:30:50|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|4181.2|4178.4|7
1605605460000|2020-11-17 09:31:00|4181.2|4178.4|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|15
1605605470000|2020-11-17 09:31:10|4181.6|4178.8|4180.7|4177.9|4181.6|4178.8|4179.7|4176.9|19
1605605480000|2020-11-17 09:31:20|4180.2|4177.4|4179.7|4176.9|4180.2|4177.4|4179.7|4176.9|15
1605605490000|2020-11-17 09:31:30|4180.2|4177.4|4179.7|4176.9|4180.2|4177.4|4179.7|4176.9|1
1605605500000|2020-11-17 09:31:40|4180.7|4177.9|4181.2|4178.4|4181.2|4178.4|4180.7|4177.9|16
1605605510000|2020-11-17 09:31:50|4180.7|4177.9|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|4
1605605520000|2020-11-17 09:32:00|4181.6|4178.8|4181.7|4178.9|4182.7|4179.9|4181.6|4178.8|14
1605605530000|2020-11-17 09:32:10|4181.6|4178.8|4180.2|4177.4|4181.6|4178.8|4180.2|4177.4|9
1605605540000|2020-11-17 09:32:20|4180.7|4177.9|4181.7|4178.9|4181.7|4178.9|4180.2|4177.4|17
1605605550000|2020-11-17 09:32:30|4181.6|4178.8|4180.7|4177.9|4181.6|4178.8|4179.7|4176.9|4
1605605560000|2020-11-17 09:32:40|4181.7|4178.9|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|25
1605605570000|2020-11-17 09:32:50|4181.2|4178.4|4179.7|4176.9|4181.7|4178.9|4179.7|4176.9|3
1605605580000|2020-11-17 09:33:00|4180.2|4177.4|4181.1|4178.3|4181.6|4178.8|4179.7|4176.9|60
1605605590000|2020-11-17 09:33:10|4181.6|4178.8|4181.1|4178.3|4181.7|4178.9|4180.7|4177.9|10
1605605600000|2020-11-17 09:33:20|4180.7|4177.9|4179.7|4176.9|4181.1|4178.3|4179.6|4176.8|46
1605605610000|2020-11-17 09:33:30|4179.6|4176.8|4179.1|4176.3|4179.7|4176.9|4179.1|4176.3|18
1605605620000|2020-11-17 09:33:40|4178.7|4175.9|4179.7|4176.9|4179.7|4176.9|4178.7|4175.9|15
1605605630000|2020-11-17 09:33:50|4179.6|4176.8|4179.7|4176.9|4179.7|4176.9|4178.7|4175.9|15
1605605640000|2020-11-17 09:34:00|4179.6|4176.8|4179.6|4176.8|4179.7|4176.9|4179.6|4176.8|2
1605605650000|2020-11-17 09:34:10|4179.7|4176.9|4179.7|4176.9|4180.1|4177.3|4179.1|4176.3|15
1605605660000|2020-11-17 09:34:20|4179.6|4176.8|4179.7|4176.9|4180.1|4177.3|4179.6|4176.8|7
1605605670000|2020-11-17 09:34:30|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4178.7|4175.9|10
1605605680000|2020-11-17 09:34:40|4179.7|4176.9|4179.7|4176.9|4180.6|4177.8|4179.7|4176.9|40
1605605690000|2020-11-17 09:34:50|4179.6|4176.8|4178.7|4175.9|4179.6|4176.8|4178.7|4175.9|4
1605605700000|2020-11-17 09:35:00|4179.2|4176.4|4178.7|4175.9|4179.6|4176.8|4178.7|4175.9|20
1605605710000|2020-11-17 09:35:10|4179.6|4176.8|4179.7|4176.9|4179.7|4176.9|4178.7|4175.9|7
1605605720000|2020-11-17 09:35:20|4179.2|4176.4|4179.7|4176.9|4179.7|4176.9|4179.2|4176.4|3
1605605730000|2020-11-17 09:35:30|4179.6|4176.8|4179.7|4176.9|4179.7|4176.9|4178.7|4175.9|14
1605605740000|2020-11-17 09:35:40|4179.6|4176.8|4179.6|4176.8|4179.7|4176.9|4179.6|4176.8|4
1605605750000|2020-11-17 09:35:50|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|1
1605605760000|2020-11-17 09:36:00|4180.1|4177.3|4183.1|4180.3|4183.1|4180.3|4180.1|4177.3|84
1605605770000|2020-11-17 09:36:10|4182.7|4179.9|4181.7|4178.9|4183.7|4180.9|4181.6|4178.8|14
1605605780000|2020-11-17 09:36:20|4181.6|4178.8|4181.7|4178.9|4182.1|4179.3|4180.7|4177.9|20
1605605790000|2020-11-17 09:36:30|4182.7|4179.9|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|6
1605605800000|2020-11-17 09:36:40|4182.7|4179.9|4183.7|4180.9|4183.7|4180.9|4181.7|4178.9|18
1605605810000|2020-11-17 09:36:50|4183.2|4180.4|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|41
1605605820000|2020-11-17 09:37:00|4183.6|4180.8|4181.7|4178.9|4183.6|4180.8|4181.7|4178.9|15
1605605830000|2020-11-17 09:37:10|4182.1|4179.3|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|4
1605605840000|2020-11-17 09:37:20|4182.1|4179.3|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|12
1605605850000|2020-11-17 09:37:30|4182.7|4179.9|4185.7|4182.9|4185.7|4182.9|4182.7|4179.9|120
1605605860000|2020-11-17 09:37:40|4186.2|4183.4|4183.2|4180.4|4186.7|4183.9|4183.2|4180.4|33
1605605870000|2020-11-17 09:37:50|4183.1|4180.3|4183.2|4180.4|4183.7|4180.9|4182.7|4179.9|12
1605605880000|2020-11-17 09:38:00|4182.7|4179.9|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|30
1605605890000|2020-11-17 09:38:10|4183.2|4180.4|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|25
1605605900000|2020-11-17 09:38:20|4183.2|4180.4|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|11
1605605910000|2020-11-17 09:38:30|4183.8|4181|4184.7|4181.9|4184.7|4181.9|4183.8|4181|54
1605605920000|2020-11-17 09:38:40|4184.2|4181.4|4183.7|4180.9|4184.2|4181.4|4183.7|4180.9|6
1605605930000|2020-11-17 09:38:50|4184.2|4181.4|4183.7|4180.9|4184.7|4181.9|4183.7|4180.9|53
1605605940000|2020-11-17 09:39:00|4184.7|4181.9|4183.7|4180.9|4184.7|4181.9|4183.7|4180.9|31
1605605950000|2020-11-17 09:39:10|4184.2|4181.4|4183.7|4180.9|4184.2|4181.4|4183.7|4180.9|5
1605605960000|2020-11-17 09:39:20|4184.7|4181.9|4183.7|4180.9|4184.7|4181.9|4183.7|4180.9|35
1605605970000|2020-11-17 09:39:30|4183.2|4180.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|5
1605605980000|2020-11-17 09:39:40|4185.7|4182.9|4185.7|4182.9|4186.7|4183.9|4185.7|4182.9|25
1605605990000|2020-11-17 09:39:50|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4183.7|4180.9|10
1605606000000|2020-11-17 09:40:00|||||||||13
1605606010000|2020-11-17 09:40:10|4183.7|4180.9|4184.7|4181.9|4184.7|4181.9|4183.7|4180.9|18
1605606020000|2020-11-17 09:40:20|4184.2|4181.4|4183.7|4180.9|4184.7|4181.9|4183.7|4180.9|7
1605606030000|2020-11-17 09:40:30|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|25
1605606040000|2020-11-17 09:40:40|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|13
1605606050000|2020-11-17 09:40:50|4183.2|4180.4|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|10
1605606060000|2020-11-17 09:41:00|4181.7|4178.9|4182.2|4179.4|4182.2|4179.4|4181.7|4178.9|2
1605606070000|2020-11-17 09:41:10|4182.7|4179.9|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|8
1605606080000|2020-11-17 09:41:20|4183.2|4180.4|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|0
1605606090000|2020-11-17 09:41:30|4183.2|4180.4|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|2
1605606100000|2020-11-17 09:41:40|4182.7|4179.9|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|19
1605606110000|2020-11-17 09:41:50|4182.2|4179.4|4180.7|4177.9|4182.2|4179.4|4180.7|4177.9|29
1605606120000|2020-11-17 09:42:00|4181.2|4178.4|4179.7|4176.9|4181.2|4178.4|4179.7|4176.9|45
1605606130000|2020-11-17 09:42:10|4180.7|4177.9|4178.7|4175.9|4180.7|4177.9|4177.7|4174.9|69
1605606140000|2020-11-17 09:42:20|4178.2|4175.4|4175.7|4172.9|4178.2|4175.4|4175.7|4172.9|79
1605606150000|2020-11-17 09:42:30|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4175.7|4172.9|28
1605606160000|2020-11-17 09:42:40|4176.2|4173.4|4177.7|4174.9|4178.7|4175.9|4175.7|4172.9|12
1605606170000|2020-11-17 09:42:50|4177.2|4174.4|4177.7|4174.9|4177.7|4174.9|4176.2|4173.4|12
1605606180000|2020-11-17 09:43:00|4177.2|4174.4|4175.7|4172.9|4177.2|4174.4|4175.7|4172.9|7
1605606190000|2020-11-17 09:43:10|4176.7|4173.9|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|32
1605606200000|2020-11-17 09:43:20|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4174.7|4171.9|18
1605606210000|2020-11-17 09:43:30|4176.2|4173.4|4175.2|4172.4|4176.2|4173.4|4174.7|4171.9|45
1605606220000|2020-11-17 09:43:40|4175.7|4172.9|4173.7|4170.9|4175.7|4172.9|4173.7|4170.9|23
1605606230000|2020-11-17 09:43:50|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4173.7|4170.9|22
1605606240000|2020-11-17 09:44:00|4173.7|4170.9|4173.7|4170.9|4174.2|4171.4|4173.7|4170.9|32
1605606250000|2020-11-17 09:44:10|4174.7|4171.9|4174.7|4171.9|4175.7|4172.9|4173.7|4170.9|45
1605606260000|2020-11-17 09:44:20|4173.7|4170.9|4174.2|4171.4|4174.7|4171.9|4173.7|4170.9|1
1605606270000|2020-11-17 09:44:30|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|16
1605606280000|2020-11-17 09:44:40|4175.2|4172.4|4174.2|4171.4|4175.2|4172.4|4174.2|4171.4|29
1605606290000|2020-11-17 09:44:50|4174.7|4171.9|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|5
1605606300000|2020-11-17 09:45:00|4174.2|4171.4|4174.2|4171.4|4174.7|4171.9|4172.7|4169.9|12
1605606310000|2020-11-17 09:45:10|4174.7|4171.9|4173.7|4170.9|4174.7|4171.9|4172.7|4169.9|12
1605606320000|2020-11-17 09:45:20|||||||||8
1605606330000|2020-11-17 09:45:30|||||||||6
1605606340000|2020-11-17 09:45:40|||||||||1
1605606350000|2020-11-17 09:45:50|4174.2|4171.4|4175.2|4172.4|4175.7|4172.9|4174.2|4171.4|43
1605606360000|2020-11-17 09:46:00|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|22
1605606370000|2020-11-17 09:46:10|4176.7|4173.9|4178.7|4175.9|4178.7|4175.9|4176.7|4173.9|27
1605606380000|2020-11-17 09:46:20|4178.2|4175.4|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|41
1605606390000|2020-11-17 09:46:30|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|10
1605606400000|2020-11-17 09:46:40|4177.7|4174.9|4175.7|4172.9|4177.7|4174.9|4175.7|4172.9|18
1605606410000|2020-11-17 09:46:50|4175.2|4172.4|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|6
1605606420000|2020-11-17 09:47:00|4174.7|4171.9|4174.7|4171.9|4175.2|4172.4|4174.7|4171.9|2
1605606430000|2020-11-17 09:47:10|||||||||8
1605606440000|2020-11-17 09:47:20|4174.2|4171.4|4171.7|4168.9|4174.2|4171.4|4170.7|4167.9|56
1605606450000|2020-11-17 09:47:30|4170.7|4167.9|4171.2|4168.4|4171.7|4168.9|4170.7|4167.9|28
1605606460000|2020-11-17 09:47:40|4171.7|4168.9|4170.7|4167.9|4171.7|4168.9|4170.7|4167.9|15
1605606470000|2020-11-17 09:47:50|4171.7|4168.9|4169.7|4166.9|4172.7|4169.9|4169.7|4166.9|82
1605606480000|2020-11-17 09:48:00|4168.7|4165.9|4166.7|4163.9|4168.7|4165.9|4166.2|4163.4|127
1605606490000|2020-11-17 09:48:10|4167.2|4164.4|4167.7|4164.9|4168.7|4165.9|4166.7|4163.9|26
1605606500000|2020-11-17 09:48:20|4167.2|4164.4|4165.7|4162.9|4167.2|4164.4|4165.7|4162.9|37
1605606510000|2020-11-17 09:48:30|4166.2|4163.4|4161.7|4158.9|4166.2|4163.4|4159.2|4156.4|214
1605606520000|2020-11-17 09:48:40|4161.6|4158.8|4163.6|4160.8|4163.7|4160.9|4160.6|4157.8|46
1605606530000|2020-11-17 09:48:50|4163.7|4160.9|4162.1|4159.3|4163.7|4160.9|4160.7|4157.9|81
1605606540000|2020-11-17 09:49:00|4161.7|4158.9|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|52
1605606550000|2020-11-17 09:49:10|4161.1|4158.3|4156.7|4153.9|4161.1|4158.3|4156.6|4153.8|79
1605606560000|2020-11-17 09:49:20|4157.6|4154.8|4157.7|4154.9|4158.6|4155.8|4157.6|4154.8|17
1605606570000|2020-11-17 09:49:30|4157.6|4154.8|4156.7|4153.9|4157.6|4154.8|4156.6|4153.8|13
1605606580000|2020-11-17 09:49:40|4157.1|4154.3|4156.7|4153.9|4157.1|4154.3|4156.7|4153.9|3
1605606590000|2020-11-17 09:49:50|4157.1|4154.3|4157.7|4154.9|4158.1|4155.3|4157.1|4154.3|10
1605606600000|2020-11-17 09:50:00|4158.1|4155.3|4157.7|4154.9|4158.7|4155.9|4157.6|4154.8|37
1605606610000|2020-11-17 09:50:10|4158.7|4155.9|4158.7|4155.9|4159.2|4156.4|4158.7|4155.9|19
1605606620000|2020-11-17 09:50:20|4158.2|4155.4|4156.7|4153.9|4158.2|4155.4|4156.7|4153.9|20
1605606630000|2020-11-17 09:50:30|4157.2|4154.4|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|11
1605606640000|2020-11-17 09:50:40|4157.2|4154.4|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|9
1605606650000|2020-11-17 09:50:50|||||||||10
1605606660000|2020-11-17 09:51:00|4157.7|4154.9|4154.7|4151.9|4157.7|4154.9|4154.7|4151.9|24
1605606670000|2020-11-17 09:51:10|4153.7|4150.9|4154.7|4151.9|4154.7|4151.9|4153.2|4150.4|69
1605606680000|2020-11-17 09:51:20|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4155.2|4152.4|11
1605606690000|2020-11-17 09:51:30|4155.2|4152.4|4152.7|4149.9|4155.7|4152.9|4152.7|4149.9|38
1605606700000|2020-11-17 09:51:40|4153.2|4150.4|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|11
1605606710000|2020-11-17 09:51:50|||||||||11
1605606720000|2020-11-17 09:52:00|4152.2|4149.4|4152.2|4149.4|4153.2|4150.4|4152.2|4149.4|4
1605606730000|2020-11-17 09:52:10|4151.7|4148.9|4152.7|4149.9|4152.7|4149.9|4151.7|4148.9|15
1605606740000|2020-11-17 09:52:20|4153.2|4150.4|4153.7|4150.9|4153.7|4150.9|4152.7|4149.9|6
1605606750000|2020-11-17 09:52:30|4152.7|4149.9|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|6
1605606760000|2020-11-17 09:52:40|4152.2|4149.4|4153.2|4150.4|4153.2|4150.4|4152.2|4149.4|6
1605606770000|2020-11-17 09:52:50|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|4152.7|4149.9|2
1605606780000|2020-11-17 09:53:00|4153.2|4150.4|4153.2|4150.4|4153.2|4150.4|4152.7|4149.9|12
1605606790000|2020-11-17 09:53:10|4153.7|4150.9|4153.7|4150.9|4154.7|4151.9|4153.7|4150.9|21
1605606800000|2020-11-17 09:53:20|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|7
1605606810000|2020-11-17 09:53:30|||||||||5
1605606820000|2020-11-17 09:53:40|4155.7|4152.9|4154.7|4151.9|4155.7|4152.9|4154.7|4151.9|6
1605606830000|2020-11-17 09:53:50|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|24
1605606840000|2020-11-17 09:54:00|4154.2|4151.4|4153.7|4150.9|4154.2|4151.4|4153.7|4150.9|25
1605606850000|2020-11-17 09:54:10|4154.7|4151.9|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|62
1605606860000|2020-11-17 09:54:20|4156.7|4153.9|4157.2|4154.4|4158.6|4155.8|4156.7|4153.9|77
1605606870000|2020-11-17 09:54:30|4156.7|4153.9|4157.2|4154.4|4157.7|4154.9|4156.7|4153.9|54
1605606880000|2020-11-17 09:54:40|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|19
1605606890000|2020-11-17 09:54:50|4158.2|4155.4|4158.7|4155.9|4159.7|4156.9|4158.2|4155.4|14
1605606900000|2020-11-17 09:55:00|4158.2|4155.4|4157.2|4154.4|4158.2|4155.4|4156.7|4153.9|10
1605606910000|2020-11-17 09:55:10|4156.7|4153.9|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|5
1605606920000|2020-11-17 09:55:20|||||||||7
1605606930000|2020-11-17 09:55:30|4157.7|4154.9|4154.7|4151.9|4157.7|4154.9|4154.7|4151.9|24
1605606940000|2020-11-17 09:55:40|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|3
1605606950000|2020-11-17 09:55:50|4156.7|4153.9|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|14
1605606960000|2020-11-17 09:56:00|||||||||20
1605606970000|2020-11-17 09:56:10|4158.7|4155.9|4157.7|4154.9|4158.7|4155.9|4157.7|4154.9|7
1605606980000|2020-11-17 09:56:20|4158.2|4155.4|4158.7|4155.9|4158.7|4155.9|4158.2|4155.4|2
1605606990000|2020-11-17 09:56:30|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.7|4155.9|5
1605607000000|2020-11-17 09:56:40|4158.7|4155.9|4158.7|4155.9|4159.2|4156.4|4158.7|4155.9|6
1605607010000|2020-11-17 09:56:50|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|5
1605607020000|2020-11-17 09:57:00|4160.2|4157.4|4159.7|4156.9|4160.7|4157.9|4159.7|4156.9|23
1605607030000|2020-11-17 09:57:10|4160.2|4157.4|4160.7|4157.9|4161.2|4158.4|4159.7|4156.9|20
1605607040000|2020-11-17 09:57:20|4161.2|4158.4|4161.7|4158.9|4162.7|4159.9|4161.2|4158.4|71
1605607050000|2020-11-17 09:57:30|4162.7|4159.9|4163.7|4160.9|4163.7|4160.9|4162.7|4159.9|21
1605607060000|2020-11-17 09:57:40|4162.7|4159.9|4164.7|4161.9|4164.7|4161.9|4162.7|4159.9|17
1605607070000|2020-11-17 09:57:50|4166.7|4163.9|4168.7|4165.9|4168.7|4165.9|4166.7|4163.9|165
1605607080000|2020-11-17 09:58:00|4168.2|4165.4|4167.7|4164.9|4168.7|4165.9|4166.7|4163.9|25
1605607090000|2020-11-17 09:58:10|4166.7|4163.9|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|4
1605607100000|2020-11-17 09:58:20|4168.7|4165.9|4167.7|4164.9|4168.7|4165.9|4167.7|4164.9|14
1605607110000|2020-11-17 09:58:30|4166.7|4163.9|4167.2|4164.4|4167.7|4164.9|4166.7|4163.9|3
1605607120000|2020-11-17 09:58:40|4166.7|4163.9|4167.2|4164.4|4167.7|4164.9|4166.7|4163.9|6
1605607130000|2020-11-17 09:58:50|4166.7|4163.9|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|5
1605607140000|2020-11-17 09:59:00|4166.7|4163.9|4166.7|4163.9|4167.2|4164.4|4166.7|4163.9|5
1605607160000|2020-11-17 09:59:20|4166.2|4163.4|4166.7|4163.9|4166.7|4163.9|4164.7|4161.9|11
1605607170000|2020-11-17 09:59:30|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|14
1605607180000|2020-11-17 09:59:40|4166.7|4163.9|4165.7|4162.9|4166.7|4163.9|4165.7|4162.9|5
1605607190000|2020-11-17 09:59:50|4164.7|4161.9|4165.7|4162.9|4165.7|4162.9|4164.7|4161.9|4
1605607200000|2020-11-17 10:00:00|4165.2|4162.4|4163.7|4160.9|4165.7|4162.9|4163.2|4160.4|58
1605607210000|2020-11-17 10:00:10|4164.7|4161.9|4165.2|4162.4|4165.7|4162.9|4164.7|4161.9|23
1605607220000|2020-11-17 10:00:20|4164.7|4161.9|4165.7|4162.9|4166.2|4163.4|4164.7|4161.9|19
1605607230000|2020-11-17 10:00:30|4166.2|4163.4|4166.2|4163.4|4166.7|4163.9|4165.7|4162.9|7
1605607240000|2020-11-17 10:00:40|4166.7|4163.9|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|7
1605607250000|2020-11-17 10:00:50|4165.7|4162.9|4164.7|4161.9|4166.6|4163.8|4164.7|4161.9|9
1605607260000|2020-11-17 10:01:00|4165.2|4162.4|4164.7|4161.9|4165.2|4162.4|4164.7|4161.9|2
1605607270000|2020-11-17 10:01:10|4165.2|4162.4|4163.7|4160.9|4165.2|4162.4|4162.7|4159.9|20
1605607280000|2020-11-17 10:01:20|4162.7|4159.9|4164.2|4161.4|4164.7|4161.9|4162.7|4159.9|6
1605607290000|2020-11-17 10:01:30|4163.7|4160.9|4163.7|4160.9|4164.7|4161.9|4162.7|4159.9|5
1605607300000|2020-11-17 10:01:40|4164.2|4161.4|4164.2|4161.4|4164.7|4161.9|4163.7|4160.9|9
1605607310000|2020-11-17 10:01:50|4164.7|4161.9|4163.7|4160.9|4164.7|4161.9|4163.2|4160.4|6
1605607320000|2020-11-17 10:02:00|4163.2|4160.4|4162.7|4159.9|4163.2|4160.4|4162.7|4159.9|7
1605607330000|2020-11-17 10:02:10|4161.7|4158.9|4163.7|4160.9|4163.7|4160.9|4161.7|4158.9|8
1605607340000|2020-11-17 10:02:20|4163.2|4160.4|4163.7|4160.9|4163.7|4160.9|4162.7|4159.9|8
1605607350000|2020-11-17 10:02:30|4163.6|4160.8|4165.2|4162.4|4165.7|4162.9|4162.7|4159.9|38
1605607360000|2020-11-17 10:02:40|4165.7|4162.9|4164.7|4161.9|4165.7|4162.9|4164.7|4161.9|1
1605607370000|2020-11-17 10:02:50|4165.2|4162.4|4165.2|4162.4|4165.7|4162.9|4165.2|4162.4|2
1605607380000|2020-11-17 10:03:00|4165.7|4162.9|4165.2|4162.4|4165.7|4162.9|4164.2|4161.4|2
1605607390000|2020-11-17 10:03:10|4164.7|4161.9|4164.7|4161.9|4164.7|4161.9|4164.2|4161.4|7
1605607400000|2020-11-17 10:03:20|4164.6|4161.8|4163.7|4160.9|4164.7|4161.9|4162.7|4159.9|15
1605607410000|2020-11-17 10:03:30|4163.2|4160.4|4162.7|4159.9|4163.2|4160.4|4162.7|4159.9|1
1605607430000|2020-11-17 10:03:50|4162.2|4159.4|4161.7|4158.9|4162.7|4159.9|4161.7|4158.9|13
1605607450000|2020-11-17 10:04:10|4162.2|4159.4|4163.7|4160.9|4163.7|4160.9|4161.7|4158.9|7
1605607460000|2020-11-17 10:04:20|4163.6|4160.8|4163.7|4160.9|4164.2|4161.4|4162.7|4159.9|10
1605607470000|2020-11-17 10:04:30|4163.6|4160.8|4163.7|4160.9|4164.2|4161.4|4163.6|4160.8|11
1605607480000|2020-11-17 10:04:40|4164.2|4161.4|4164.7|4161.9|4164.7|4161.9|4164.2|4161.4|1
1605607490000|2020-11-17 10:04:50|4164.6|4161.8|4162.7|4159.9|4164.6|4161.8|4161.7|4158.9|14
1605607500000|2020-11-17 10:05:00|4162.6|4159.8|4160.7|4157.9|4162.6|4159.8|4160.7|4157.9|5
1605607510000|2020-11-17 10:05:10|4161.2|4158.4|4161.7|4158.9|4161.7|4158.9|4161.2|4158.4|2
1605607520000|2020-11-17 10:05:20|4161.6|4158.8|4161.2|4158.4|4161.7|4158.9|4160.7|4157.9|11
1605607530000|2020-11-17 10:05:30|4160.7|4157.9|4159.2|4156.4|4160.7|4157.9|4158.7|4155.9|22
1605607540000|2020-11-17 10:05:40|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|4159.2|4156.4|5
1605607550000|2020-11-17 10:05:50|4159.6|4156.8|4159.2|4156.4|4159.6|4156.8|4158.7|4155.9|2
1605607560000|2020-11-17 10:06:00|4158.7|4155.9|4158.7|4155.9|4159.7|4156.9|4158.7|4155.9|18
1605607570000|2020-11-17 10:06:10|4159.2|4156.4|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|2
1605607580000|2020-11-17 10:06:20|4160.2|4157.4|4160.2|4157.4|4160.7|4157.9|4159.7|4156.9|4
1605607590000|2020-11-17 10:06:30|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|4
1605607600000|2020-11-17 10:06:40|4161.2|4158.4|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|5
1605607610000|2020-11-17 10:06:50|4160.2|4157.4|4159.7|4156.9|4160.2|4157.4|4159.7|4156.9|3
1605607620000|2020-11-17 10:07:00|4158.7|4155.9|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|15
1605607630000|2020-11-17 10:07:10|4159.6|4156.8|4158.7|4155.9|4159.7|4156.9|4158.7|4155.9|1
1605607640000|2020-11-17 10:07:20|4159.2|4156.4|4157.2|4154.4|4159.2|4156.4|4157.2|4154.4|20
1605607650000|2020-11-17 10:07:30|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|14
1605607660000|2020-11-17 10:07:40|4156.6|4153.8|4156.2|4153.4|4156.7|4153.9|4155.7|4152.9|1
1605607670000|2020-11-17 10:07:50|4155.7|4152.9|4157.7|4154.9|4157.7|4154.9|4155.7|4152.9|6
1605607680000|2020-11-17 10:08:00|4157.2|4154.4|4156.7|4153.9|4157.2|4154.4|4156.7|4153.9|1
1605607690000|2020-11-17 10:08:10|4157.2|4154.4|4156.7|4153.9|4157.2|4154.4|4156.7|4153.9|1
1605607700000|2020-11-17 10:08:20|4155.7|4152.9|4155.7|4152.9|4156.6|4153.8|4154.7|4151.9|22
1605607710000|2020-11-17 10:08:30|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|9
1605607720000|2020-11-17 10:08:40|4155.7|4152.9|4154.7|4151.9|4155.7|4152.9|4154.7|4151.9|9
1605607730000|2020-11-17 10:08:50|4154.6|4151.8|4152.7|4149.9|4154.6|4151.8|4152.7|4149.9|17
1605607740000|2020-11-17 10:09:00|4152.6|4149.8|4153.6|4150.8|4153.6|4150.8|4152.6|4149.8|52
1605607750000|2020-11-17 10:09:10|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|4151.6|4148.8|37
1605607760000|2020-11-17 10:09:20|4153.2|4150.4|4152.7|4149.9|4153.2|4150.4|4152.6|4149.8|8
1605607770000|2020-11-17 10:09:30|4153.2|4150.4|4153.2|4150.4|4153.7|4150.9|4153.2|4150.4|9
1605607780000|2020-11-17 10:09:40|4153.6|4150.8|4152.7|4149.9|4153.7|4150.9|4151.7|4148.9|29
1605607790000|2020-11-17 10:09:50|4153.2|4150.4|4151.7|4148.9|4153.2|4150.4|4151.7|4148.9|11
1605607800000|2020-11-17 10:10:00|4151.6|4148.8|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|14
1605607820000|2020-11-17 10:10:20|||||||||1
1605607830000|2020-11-17 10:10:30|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|4
1605607840000|2020-11-17 10:10:40|4152.2|4149.4|4152.7|4149.9|4152.7|4149.9|4151.7|4148.9|5
1605607850000|2020-11-17 10:10:50|4152.2|4149.4|4151.7|4148.9|4152.7|4149.9|4151.6|4148.8|13
1605607860000|2020-11-17 10:11:00|4151.6|4148.8|4150.7|4147.9|4151.6|4148.8|4150.7|4147.9|1
1605607870000|2020-11-17 10:11:10|4151.2|4148.4|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|11
1605607880000|2020-11-17 10:11:20|4151.6|4148.8|4151.7|4148.9|4151.7|4148.9|4151.6|4148.8|2
1605607890000|2020-11-17 10:11:30|4151.6|4148.8|4150.7|4147.9|4151.6|4148.8|4150.7|4147.9|1
1605607900000|2020-11-17 10:11:40|4151.6|4148.8|4151.7|4148.9|4151.7|4148.9|4151.6|4148.8|2
1605607920000|2020-11-17 10:12:00|4151.6|4148.8|4150.7|4147.9|4151.6|4148.8|4150.7|4147.9|14
1605607930000|2020-11-17 10:12:10|4150.6|4147.8|4150.6|4147.8|4150.6|4147.8|4150.6|4147.8|2
1605607940000|2020-11-17 10:12:20|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.6|4147.8|12
1605607950000|2020-11-17 10:12:30|4150.6|4147.8|4150.7|4147.9|4150.7|4147.9|4149.7|4146.9|3
1605607960000|2020-11-17 10:12:40|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4151.6|4148.8|57
1605607970000|2020-11-17 10:12:50|4151.6|4148.8|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|6
1605607980000|2020-11-17 10:13:00|4150.6|4147.8|4149.7|4146.9|4150.6|4147.8|4149.7|4146.9|7
1605607990000|2020-11-17 10:13:10|||||||||2
1605608000000|2020-11-17 10:13:20|4150.7|4147.9|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|24
1605608010000|2020-11-17 10:13:30|4149.7|4146.9|4148.7|4145.9|4150.6|4147.8|4148.7|4145.9|6
1605608020000|2020-11-17 10:13:40|4147.7|4144.9|4147.7|4144.9|4147.7|4144.9|4147.2|4144.4|19
1605608030000|2020-11-17 10:13:50|4148.2|4145.4|4147.7|4144.9|4148.2|4145.4|4147.7|4144.9|19
1605608040000|2020-11-17 10:14:00|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|8
1605608050000|2020-11-17 10:14:10|4148.7|4145.9|4151.2|4148.4|4151.2|4148.4|4147.7|4144.9|15
1605608060000|2020-11-17 10:14:20|4150.7|4147.9|4150.7|4147.9|4151.6|4148.8|4150.2|4147.4|14
1605608070000|2020-11-17 10:14:30|4151.6|4148.8|4152.7|4149.9|4153.2|4150.4|4150.7|4147.9|16
1605608080000|2020-11-17 10:14:40|4151.7|4148.9|4151.7|4148.9|4152.2|4149.4|4151.2|4148.4|5
1605608090000|2020-11-17 10:14:50|4152.2|4149.4|4153.2|4150.4|4153.2|4150.4|4152.2|4149.4|2
1605608100000|2020-11-17 10:15:00|4153.6|4150.8|4152.2|4149.4|4153.7|4150.9|4151.7|4148.9|8
1605608110000|2020-11-17 10:15:10|4152.7|4149.9|4153.7|4150.9|4153.7|4150.9|4152.2|4149.4|9
1605608130000|2020-11-17 10:15:30|4154.7|4151.9|4156.2|4153.4|4156.2|4153.4|4154.7|4151.9|34
1605608140000|2020-11-17 10:15:40|4156.7|4153.9|4157.2|4154.4|4157.7|4154.9|4156.2|4153.4|32
1605608150000|2020-11-17 10:15:50|4157.6|4154.8|4156.7|4153.9|4157.6|4154.8|4156.6|4153.8|37
1605608160000|2020-11-17 10:16:00|4156.6|4153.8|4155.7|4152.9|4156.6|4153.8|4154.7|4151.9|16
1605608170000|2020-11-17 10:16:10|||||||||86
1605608180000|2020-11-17 10:16:20|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|6
1605608190000|2020-11-17 10:16:30|4156.2|4153.4|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|9
1605608200000|2020-11-17 10:16:40|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|3
1605608210000|2020-11-17 10:16:50|4156.7|4153.9|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|11
1605608220000|2020-11-17 10:17:00|4158.6|4155.8|4157.7|4154.9|4158.6|4155.8|4157.2|4154.4|40
1605608230000|2020-11-17 10:17:10|4156.7|4153.9|4156.2|4153.4|4156.7|4153.9|4155.7|4152.9|3
1605608240000|2020-11-17 10:17:20|4155.7|4152.9|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|1
1605608250000|2020-11-17 10:17:30|4156.2|4153.4|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|6
1605608260000|2020-11-17 10:17:40|4156.7|4153.9|4159.7|4156.9|4159.7|4156.9|4156.7|4153.9|25
1605608270000|2020-11-17 10:17:50|4160.7|4157.9|4160.7|4157.9|4161.7|4158.9|4159.7|4156.9|49
1605608280000|2020-11-17 10:18:00|4161.7|4158.9|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|10
1605608290000|2020-11-17 10:18:10|4161.2|4158.4|4160.7|4157.9|4161.2|4158.4|4160.7|4157.9|3
1605608300000|2020-11-17 10:18:20|4161.2|4158.4|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|7
1605608310000|2020-11-17 10:18:30|4160.7|4157.9|4159.7|4156.9|4160.7|4157.9|4159.7|4156.9|2
1605608320000|2020-11-17 10:18:40|4159.2|4156.4|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|6
1605608330000|2020-11-17 10:18:50|4159.6|4156.8|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|1
1605608340000|2020-11-17 10:19:00|4158.7|4155.9|4158.7|4155.9|4158.7|4155.9|4158.7|4155.9|2
1605608350000|2020-11-17 10:19:10|||||||||1
1605608360000|2020-11-17 10:19:20|4157.7|4154.9|4157.7|4154.9|4158.7|4155.9|4157.7|4154.9|11
1605608370000|2020-11-17 10:19:30|4157.6|4154.8|4157.2|4154.4|4157.7|4154.9|4156.7|4153.9|10
1605608380000|2020-11-17 10:19:40|4157.7|4154.9|4157.2|4154.4|4157.7|4154.9|4157.2|4154.4|1
1605608390000|2020-11-17 10:19:50|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|0
1605608400000|2020-11-17 10:20:00|4157.2|4154.4|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|6
1605608410000|2020-11-17 10:20:10|||||||||6
1605608420000|2020-11-17 10:20:20|4156.2|4153.4|4157.7|4154.9|4157.7|4154.9|4156.2|4153.4|15
1605608430000|2020-11-17 10:20:30|4157.2|4154.4|4156.2|4153.4|4157.2|4154.4|4156.2|4153.4|48
1605608440000|2020-11-17 10:20:40|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|4156.2|4153.4|0
1605608450000|2020-11-17 10:20:50|||||||||7
1605608460000|2020-11-17 10:21:00|4155.7|4152.9|4153.7|4150.9|4156.7|4153.9|4152.7|4149.9|38
1605608470000|2020-11-17 10:21:10|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|4
1605608480000|2020-11-17 10:21:20|4154.6|4151.8|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|12
1605608490000|2020-11-17 10:21:30|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|3
1605608500000|2020-11-17 10:21:40|4155.2|4152.4|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|8
1605608510000|2020-11-17 10:21:50|4154.7|4151.9|4154.7|4151.9|4155.2|4152.4|4154.7|4151.9|1
1605608520000|2020-11-17 10:22:00|4155.2|4152.4|4155.2|4152.4|4155.7|4152.9|4154.7|4151.9|7
1605608530000|2020-11-17 10:22:10|4155.7|4152.9|4156.2|4153.4|4156.7|4153.9|4154.7|4151.9|4
1605608540000|2020-11-17 10:22:20|4155.7|4152.9|4156.2|4153.4|4156.6|4153.8|4154.7|4151.9|11
1605608550000|2020-11-17 10:22:30|4155.7|4152.9|4156.6|4153.8|4156.7|4153.9|4155.7|4152.9|2
1605608560000|2020-11-17 10:22:40|4155.6|4152.8|4155.7|4152.9|4156.2|4153.4|4154.7|4151.9|30
1605608570000|2020-11-17 10:22:50|4156.6|4153.8|4155.7|4152.9|4156.6|4153.8|4155.7|4152.9|0
1605608580000|2020-11-17 10:23:00|4155.6|4152.8|4155.6|4152.8|4155.7|4152.9|4154.7|4151.9|2
1605608590000|2020-11-17 10:23:10|4155.7|4152.9|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|5
1605608600000|2020-11-17 10:23:20|4156.6|4153.8|4156.6|4153.8|4156.7|4153.9|4156.6|4153.8|1
1605608610000|2020-11-17 10:23:30|4155.7|4152.9|4155.6|4152.8|4155.7|4152.9|4155.6|4152.8|21
1605608620000|2020-11-17 10:23:40|4155.7|4152.9|4156.2|4153.4|4156.6|4153.8|4155.7|4152.9|1
1605608630000|2020-11-17 10:23:50|4156.6|4153.8|4156.6|4153.8|4156.7|4153.9|4156.6|4153.8|6
1605608640000|2020-11-17 10:24:00|4155.7|4152.9|4155.7|4152.9|4156.2|4153.4|4155.7|4152.9|0
1605608650000|2020-11-17 10:24:10|4156.6|4153.8|4158.7|4155.9|4159.6|4156.8|4156.6|4153.8|165
1605608660000|2020-11-17 10:24:20|4159.6|4156.8|4161.7|4158.9|4161.7|4158.9|4159.6|4156.8|19
1605608670000|2020-11-17 10:24:30|4161.6|4158.8|4163.7|4160.9|4164.6|4161.8|4160.2|4157.4|51
1605608680000|2020-11-17 10:24:40|4164.2|4161.4|4161.7|4158.9|4164.2|4161.4|4161.7|4158.9|20
1605608690000|2020-11-17 10:24:50|4161.6|4158.8|4162.2|4159.4|4162.2|4159.4|4161.6|4158.8|7
1605608700000|2020-11-17 10:25:00|4161.7|4158.9|4161.2|4158.4|4162.2|4159.4|4159.7|4156.9|15
1605608710000|2020-11-17 10:25:10|4161.7|4158.9|4161.6|4158.8|4162.6|4159.8|4161.2|4158.4|14
1605608720000|2020-11-17 10:25:20|4161.7|4158.9|4161.6|4158.8|4162.2|4159.4|4161.6|4158.8|0
1605608730000|2020-11-17 10:25:30|4161.7|4158.9|4161.7|4158.9|4161.7|4158.9|4161.2|4158.4|3
1605608740000|2020-11-17 10:25:40|4161.2|4158.4|4162.7|4159.9|4162.7|4159.9|4161.2|4158.4|29
1605608750000|2020-11-17 10:25:50|4163.2|4160.4|4162.7|4159.9|4163.7|4160.9|4162.2|4159.4|20
1605608760000|2020-11-17 10:26:00|4162.2|4159.4|4160.7|4157.9|4162.2|4159.4|4160.7|4157.9|3
1605608770000|2020-11-17 10:26:10|4160.6|4157.8|4160.7|4157.9|4160.7|4157.9|4160.6|4157.8|8
1605608780000|2020-11-17 10:26:20|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|56
1605608790000|2020-11-17 10:26:30|4159.2|4156.4|4157.7|4154.9|4159.2|4156.4|4156.7|4153.9|36
1605608800000|2020-11-17 10:26:40|4157.2|4154.4|4158.7|4155.9|4158.7|4155.9|4157.2|4154.4|41
1605608810000|2020-11-17 10:26:50|4157.7|4154.9|4158.2|4155.4|4158.6|4155.8|4157.7|4154.9|10
1605608820000|2020-11-17 10:27:00|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|38
1605608830000|2020-11-17 10:27:10|4156.7|4153.9|4151.7|4148.9|4156.7|4153.9|4151.7|4148.9|143
1605608840000|2020-11-17 10:27:20|4152.6|4149.8|4153.2|4150.4|4153.2|4150.4|4151.7|4148.9|18
1605608850000|2020-11-17 10:27:30|4153.7|4150.9|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|11
1605608860000|2020-11-17 10:27:40|4153.7|4150.9|4154.7|4151.9|4154.7|4151.9|4153.2|4150.4|18
1605608870000|2020-11-17 10:27:50|4153.7|4150.9|4154.7|4151.9|4155.2|4152.4|4153.7|4150.9|61
1605608880000|2020-11-17 10:28:00|4155.2|4152.4|4156.7|4153.9|4156.7|4153.9|4155.2|4152.4|4
1605608890000|2020-11-17 10:28:10|4155.7|4152.9|4154.7|4151.9|4155.7|4152.9|4154.7|4151.9|26
1605608900000|2020-11-17 10:28:20|4154.6|4151.8|4154.7|4151.9|4155.7|4152.9|4153.7|4150.9|26
1605608910000|2020-11-17 10:28:30|4155.2|4152.4|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|4
1605608920000|2020-11-17 10:28:40|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|8
1605608930000|2020-11-17 10:28:50|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|3
1605608940000|2020-11-17 10:29:00|4155.2|4152.4|4155.2|4152.4|4155.2|4152.4|4154.7|4151.9|10
1605608950000|2020-11-17 10:29:10|4154.7|4151.9|4153.7|4150.9|4155.2|4152.4|4153.7|4150.9|9
1605608960000|2020-11-17 10:29:20|4154.2|4151.4|4153.7|4150.9|4154.7|4151.9|4153.7|4150.9|1
1605608970000|2020-11-17 10:29:30|4152.7|4149.9|4153.2|4150.4|4153.7|4150.9|4152.7|4149.9|4
1605608980000|2020-11-17 10:29:40|4152.7|4149.9|4153.7|4150.9|4153.7|4150.9|4152.7|4149.9|5
1605608990000|2020-11-17 10:29:50|4153.2|4150.4|4149.7|4146.9|4153.2|4150.4|4148.7|4145.9|320
1605609000000|2020-11-17 10:30:00|4150.7|4147.9|4150.7|4147.9|4152.2|4149.4|4149.7|4146.9|31
1605609010000|2020-11-17 10:30:10|4151.2|4148.4|4150.7|4147.9|4151.6|4148.8|4149.7|4146.9|29
1605609020000|2020-11-17 10:30:20|4151.7|4148.9|4151.2|4148.4|4151.7|4148.9|4150.7|4147.9|10
1605609030000|2020-11-17 10:30:30|4150.7|4147.9|4149.7|4146.9|4151.2|4148.4|4149.7|4146.9|16
1605609040000|2020-11-17 10:30:40|4150.2|4147.4|4150.7|4147.9|4150.7|4147.9|4149.7|4146.9|23
1605609050000|2020-11-17 10:30:50|||||||||17
1605609060000|2020-11-17 10:31:00|4151.2|4148.4|4151.7|4148.9|4152.7|4149.9|4150.7|4147.9|24
1605609070000|2020-11-17 10:31:10|4151.6|4148.8|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|7
1605609080000|2020-11-17 10:31:20|4149.7|4146.9|4151.2|4148.4|4151.7|4148.9|4149.7|4146.9|32
1605609090000|2020-11-17 10:31:30|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4
1605609100000|2020-11-17 10:31:40|4151.2|4148.4|4151.2|4148.4|4151.7|4148.9|4150.7|4147.9|7
1605609110000|2020-11-17 10:31:50|4150.7|4147.9|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|10
1605609120000|2020-11-17 10:32:00|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|6
1605609130000|2020-11-17 10:32:10|4150.2|4147.4|4150.7|4147.9|4150.7|4147.9|4150.2|4147.4|3
1605609140000|2020-11-17 10:32:20|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|5
1605609150000|2020-11-17 10:32:30|4151.7|4148.9|4152.7|4149.9|4152.7|4149.9|4151.7|4148.9|9
1605609160000|2020-11-17 10:32:40|4153.2|4150.4|4153.2|4150.4|4153.7|4150.9|4153.2|4150.4|8
1605609170000|2020-11-17 10:32:50|4153.7|4150.9|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|0
1605609180000|2020-11-17 10:33:00|4153.7|4150.9|4155.7|4152.9|4156.2|4153.4|4153.7|4150.9|13
1605609190000|2020-11-17 10:33:10|4154.7|4151.9|4154.2|4151.4|4155.7|4152.9|4154.2|4151.4|16
1605609200000|2020-11-17 10:33:20|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|3
1605609210000|2020-11-17 10:33:30|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|4
1605609220000|2020-11-17 10:33:40|4153.7|4150.9|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|6
1605609230000|2020-11-17 10:33:50|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|8
1605609240000|2020-11-17 10:34:00|4155.2|4152.4|4155.7|4152.9|4155.7|4152.9|4155.2|4152.4|1
1605609250000|2020-11-17 10:34:10|4155.2|4152.4|4156.7|4153.9|4156.7|4153.9|4155.2|4152.4|3
1605609260000|2020-11-17 10:34:20|4156.2|4153.4|4155.7|4152.9|4156.2|4153.4|4154.7|4151.9|18
1605609270000|2020-11-17 10:34:30|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|2
1605609280000|2020-11-17 10:34:40|4156.2|4153.4|4154.7|4151.9|4156.7|4153.9|4154.7|4151.9|18
1605609290000|2020-11-17 10:34:50|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|22
1605609300000|2020-11-17 10:35:00|4155.2|4152.4|4155.2|4152.4|4155.7|4152.9|4154.7|4151.9|4
1605609310000|2020-11-17 10:35:10|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4155.2|4152.4|0
1605609320000|2020-11-17 10:35:20|4155.8|4153|4156.2|4153.4|4156.7|4153.9|4155.7|4152.9|2
1605609330000|2020-11-17 10:35:30|4155.8|4153|4157.7|4154.9|4157.7|4154.9|4155.7|4152.9|13
1605609340000|2020-11-17 10:35:40|4157.2|4154.4|4158.8|4156|4159.2|4156.4|4157.2|4154.4|15
1605609350000|2020-11-17 10:35:50|4159.2|4156.4|4158.7|4155.9|4159.2|4156.4|4157.2|4154.4|31
1605609360000|2020-11-17 10:36:00|4158.2|4155.4|4157.7|4154.9|4158.7|4155.9|4156.7|4153.9|8
1605609370000|2020-11-17 10:36:10|4157.2|4154.4|4155.8|4153|4157.2|4154.4|4155.7|4152.9|3
1605609380000|2020-11-17 10:36:20|4156.2|4153.4|4156.8|4154|4156.8|4154|4155.8|4153|4
1605609390000|2020-11-17 10:36:30|4157.2|4154.4|4157.2|4154.4|4157.8|4155|4156.7|4153.9|6
1605609400000|2020-11-17 10:36:40|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|0
1605609410000|2020-11-17 10:36:50|4157.2|4154.4|4158.8|4156|4158.8|4156|4157.2|4154.4|13
1605609420000|2020-11-17 10:37:00|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.7|4155.9|12
1605609430000|2020-11-17 10:37:10|4159.7|4156.9|4159.2|4156.4|4159.7|4156.9|4159.2|4156.4|0
1605609440000|2020-11-17 10:37:20|4158.7|4155.9|4157.7|4154.9|4158.7|4155.9|4157.2|4154.4|2
1605609450000|2020-11-17 10:37:30|4157.2|4154.4|4158.7|4155.9|4158.7|4155.9|4157.2|4154.4|0
1605609460000|2020-11-17 10:37:40|4158.2|4155.4|4158.2|4155.4|4158.7|4155.9|4158.2|4155.4|0
1605609470000|2020-11-17 10:37:50|4157.7|4154.9|4157.7|4154.9|4157.7|4154.9|4157.2|4154.4|5
1605609480000|2020-11-17 10:38:00|4158.2|4155.4|4157.7|4154.9|4158.2|4155.4|4157.7|4154.9|4
1605609490000|2020-11-17 10:38:10|4157.2|4154.4|4157.2|4154.4|4157.7|4154.9|4156.7|4153.9|6
1605609500000|2020-11-17 10:38:20|4157.7|4154.9|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|5
1605609510000|2020-11-17 10:38:30|4157.2|4154.4|4156.7|4153.9|4157.8|4155|4156.7|4153.9|3
1605609520000|2020-11-17 10:38:40|4156.8|4154|4158.2|4155.4|4158.7|4155.9|4156.7|4153.9|6
1605609530000|2020-11-17 10:38:50|4158.7|4155.9|4158.7|4155.9|4159.2|4156.4|4158.7|4155.9|9
1605609540000|2020-11-17 10:39:00|4158.8|4156|4158.7|4155.9|4158.8|4156|4157.7|4154.9|17
1605609550000|2020-11-17 10:39:10|4158.2|4155.4|4157.7|4154.9|4158.7|4155.9|4157.7|4154.9|10
1605609560000|2020-11-17 10:39:20|4157.8|4155|4158.7|4155.9|4158.7|4155.9|4157.7|4154.9|16
1605609570000|2020-11-17 10:39:30|4158.2|4155.4|4158.7|4155.9|4158.7|4155.9|4157.8|4155|1
1605609580000|2020-11-17 10:39:40|4158.2|4155.4|4158.2|4155.4|4158.7|4155.9|4157.7|4154.9|3
1605609590000|2020-11-17 10:39:50|4157.8|4155|4157.7|4154.9|4158.2|4155.4|4157.7|4154.9|0
1605609600000|2020-11-17 10:40:00|||||||||1
1605609610000|2020-11-17 10:40:10|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|30
1605609620000|2020-11-17 10:40:20|4157.2|4154.4|4156.7|4153.9|4157.2|4154.4|4156.7|4153.9|11
1605609630000|2020-11-17 10:40:30|4156.2|4153.4|4154.7|4151.9|4156.7|4153.9|4152.7|4149.9|43
1605609640000|2020-11-17 10:40:40|4154.2|4151.4|4155.7|4152.9|4155.7|4152.9|4153.7|4150.9|43
1605609650000|2020-11-17 10:40:50|4154.8|4152|4154.2|4151.4|4154.8|4152|4153.7|4150.9|18
1605609660000|2020-11-17 10:41:00|4153.7|4150.9|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|2
1605609670000|2020-11-17 10:41:10|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|0
1605609680000|2020-11-17 10:41:20|4154.2|4151.4|4154.2|4151.4|4154.7|4151.9|4153.8|4151|0
1605609690000|2020-11-17 10:41:30|4153.7|4150.9|4153.7|4150.9|4154.7|4151.9|4153.7|4150.9|19
1605609700000|2020-11-17 10:41:40|4154.2|4151.4|4154.7|4151.9|4155.7|4152.9|4153.7|4150.9|7
1605609710000|2020-11-17 10:41:50|4154.8|4152|4155.7|4152.9|4155.7|4152.9|4154.8|4152|10
1605609720000|2020-11-17 10:42:00|4155.2|4152.4|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|6
1605609740000|2020-11-17 10:42:20|4155.8|4153|4157.7|4154.9|4157.7|4154.9|4155.8|4153|16
1605609750000|2020-11-17 10:42:30|4158.2|4155.4|4158.7|4155.9|4159.7|4156.9|4157.7|4154.9|16
1605609760000|2020-11-17 10:42:40|4158.8|4156|4159.2|4156.4|4159.7|4156.9|4158.7|4155.9|12
1605609770000|2020-11-17 10:42:50|4159.7|4156.9|4159.7|4156.9|4160.7|4157.9|4159.7|4156.9|13
1605609780000|2020-11-17 10:43:00|4159.2|4156.4|4159.2|4156.4|4159.7|4156.9|4158.7|4155.9|11
1605609790000|2020-11-17 10:43:10|4158.7|4155.9|4159.2|4156.4|4159.7|4156.9|4158.7|4155.9|6
1605609800000|2020-11-17 10:43:20|4159.7|4156.9|4158.7|4155.9|4159.7|4156.9|4158.2|4155.4|6
1605609810000|2020-11-17 10:43:30|4158.8|4156|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|9
1605609820000|2020-11-17 10:43:40|4159.2|4156.4|4159.2|4156.4|4159.7|4156.9|4158.7|4155.9|16
1605609830000|2020-11-17 10:43:50|4159.7|4156.9|4159.7|4156.9|4159.8|4157|4159.7|4156.9|8
1605609840000|2020-11-17 10:44:00|4159.8|4157|4159.2|4156.4|4159.8|4157|4159.2|4156.4|8
1605609850000|2020-11-17 10:44:10|4159.7|4156.9|4161.2|4158.4|4161.7|4158.9|4159.2|4156.4|13
1605609860000|2020-11-17 10:44:20|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|3
1605609870000|2020-11-17 10:44:30|4160.8|4158|4160.7|4157.9|4161.2|4158.4|4160.7|4157.9|7
1605609880000|2020-11-17 10:44:40|4160.8|4158|4161.7|4158.9|4161.7|4158.9|4160.7|4157.9|12
1605609890000|2020-11-17 10:44:50|4161.8|4159|4163.7|4160.9|4163.7|4160.9|4161.8|4159|18
1605609900000|2020-11-17 10:45:00|4164.7|4161.9|4163.7|4160.9|4164.7|4161.9|4163.7|4160.9|30
1605609910000|2020-11-17 10:45:10|4164.7|4161.9|4163.2|4160.4|4164.7|4161.9|4162.7|4159.9|34
1605609920000|2020-11-17 10:45:20|4162.7|4159.9|4164.7|4161.9|4164.7|4161.9|4162.7|4159.9|19
1605609930000|2020-11-17 10:45:30|4165.2|4162.4|4165.7|4162.9|4165.7|4162.9|4164.7|4161.9|10
1605609940000|2020-11-17 10:45:40|4164.7|4161.9|4165.7|4162.9|4165.7|4162.9|4164.7|4161.9|26
1605609950000|2020-11-17 10:45:50|4165.8|4163|4165.7|4162.9|4166.7|4163.9|4165.7|4162.9|14
1605609960000|2020-11-17 10:46:00|4166.2|4163.4|4165.7|4162.9|4166.7|4163.9|4165.7|4162.9|3
1605609970000|2020-11-17 10:46:10|4165.2|4162.4|4165.7|4162.9|4166.7|4163.9|4164.8|4162|27
1605609980000|2020-11-17 10:46:20|4166.7|4163.9|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|24
1605609990000|2020-11-17 10:46:30|4166.2|4163.4|4166.7|4163.9|4166.7|4163.9|4166.2|4163.4|9
1605610000000|2020-11-17 10:46:40|4166.8|4164|4166.7|4163.9|4168.7|4165.9|4166.7|4163.9|44
1605610010000|2020-11-17 10:46:50|4166.8|4164|4168.2|4165.4|4168.7|4165.9|4166.8|4164|15
1605610020000|2020-11-17 10:47:00|4167.8|4165|4167.7|4164.9|4167.8|4165|4167.7|4164.9|13
1605610030000|2020-11-17 10:47:10|4167.8|4165|4169.7|4166.9|4169.7|4166.9|4167.8|4165|24
1605610040000|2020-11-17 10:47:20|4169.8|4167|4169.7|4166.9|4169.8|4167|4169.7|4166.9|27
1605610050000|2020-11-17 10:47:30|4169.8|4167|4170.7|4167.9|4170.7|4167.9|4169.7|4166.9|15
1605610060000|2020-11-17 10:47:40|4170.2|4167.4|4170.2|4167.4|4170.7|4167.9|4169.7|4166.9|6
1605610070000|2020-11-17 10:47:50|4169.7|4166.9|4170.7|4167.9|4170.7|4167.9|4169.7|4166.9|5
1605610080000|2020-11-17 10:48:00|||||||||6
1605610090000|2020-11-17 10:48:10|4170.2|4167.4|4170.7|4167.9|4170.7|4167.9|4170.2|4167.4|3
1605610100000|2020-11-17 10:48:20|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4170.7|4167.9|10
1605610110000|2020-11-17 10:48:30|||||||||4
1605610120000|2020-11-17 10:48:40|4171.2|4168.4|4170.7|4167.9|4171.2|4168.4|4170.7|4167.9|28
1605610130000|2020-11-17 10:48:50|4169.7|4166.9|4170.7|4167.9|4170.8|4168|4169.7|4166.9|21
1605610140000|2020-11-17 10:49:00|4170.8|4168|4169.7|4166.9|4170.8|4168|4169.7|4166.9|18
1605610150000|2020-11-17 10:49:10|4170.2|4167.4|4169.7|4166.9|4170.7|4167.9|4169.7|4166.9|18
1605610160000|2020-11-17 10:49:20|4169.2|4166.4|4168.7|4165.9|4169.7|4166.9|4168.7|4165.9|6
1605610170000|2020-11-17 10:49:30|4168.8|4166|4169.2|4166.4|4169.2|4166.4|4168.7|4165.9|16
1605610180000|2020-11-17 10:49:40|4168.7|4165.9|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|1
1605610200000|2020-11-17 10:50:00|4167.7|4164.9|4169.7|4166.9|4169.7|4166.9|4166.7|4163.9|29
1605610210000|2020-11-17 10:50:10|4169.8|4167|4169.7|4166.9|4170.7|4167.9|4169.7|4166.9|8
1605610220000|2020-11-17 10:50:20|4168.8|4166|4168.7|4165.9|4169.7|4166.9|4168.7|4165.9|16
1605610230000|2020-11-17 10:50:30|4169.7|4166.9|4169.7|4166.9|4170.7|4167.9|4169.7|4166.9|15
1605610240000|2020-11-17 10:50:40|4169.2|4166.4|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|5
1605610250000|2020-11-17 10:50:50|4168.8|4166|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|7
1605610260000|2020-11-17 10:51:00|4169.8|4167|4170.7|4167.9|4171.2|4168.4|4169.7|4166.9|55
1605610270000|2020-11-17 10:51:10|4170.8|4168|4171.7|4168.9|4172.2|4169.4|4170.7|4167.9|24
1605610280000|2020-11-17 10:51:20|4170.7|4167.9|4170.7|4167.9|4170.7|4167.9|4170.7|4167.9|5
1605610290000|2020-11-17 10:51:30|4169.7|4166.9|4169.7|4166.9|4170.2|4167.4|4169.2|4166.4|6
1605610300000|2020-11-17 10:51:40|4168.7|4165.9|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|5
1605610310000|2020-11-17 10:51:50|4168.2|4165.4|4167.2|4164.4|4168.7|4165.9|4166.2|4163.4|19
1605610320000|2020-11-17 10:52:00|4167.7|4164.9|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|14
1605610330000|2020-11-17 10:52:10|4166.8|4164|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|14
1605610340000|2020-11-17 10:52:20|4167.2|4164.4|4166.8|4164|4167.7|4164.9|4166.7|4163.9|2
1605610350000|2020-11-17 10:52:30|4167.2|4164.4|4167.2|4164.4|4167.7|4164.9|4167.2|4164.4|0
1605610360000|2020-11-17 10:52:40|4166.7|4163.9|4167.2|4164.4|4167.7|4164.9|4166.7|4163.9|0
1605610370000|2020-11-17 10:52:50|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4
1605610380000|2020-11-17 10:53:00|4167.2|4164.4|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|2
1605610390000|2020-11-17 10:53:10|4168.7|4165.9|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|16
1605610410000|2020-11-17 10:53:30|4168.8|4166|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|9
1605610420000|2020-11-17 10:53:40|4168.2|4165.4|4167.7|4164.9|4168.7|4165.9|4166.7|4163.9|9
1605610430000|2020-11-17 10:53:50|4166.7|4163.9|4167.2|4164.4|4167.7|4164.9|4166.7|4163.9|6
1605610440000|2020-11-17 10:54:00|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|2
1605610450000|2020-11-17 10:54:10|4167.8|4165|4167.7|4164.9|4168.7|4165.9|4167.7|4164.9|1
1605610460000|2020-11-17 10:54:20|4167.2|4164.4|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|10
1605610470000|2020-11-17 10:54:30|4165.7|4162.9|4166.7|4163.9|4167.2|4164.4|4165.2|4162.4|48
1605610480000|2020-11-17 10:54:40|4166.2|4163.4|4164.7|4161.9|4166.2|4163.4|4164.7|4161.9|8
1605610490000|2020-11-17 10:54:50|4163.7|4160.9|4163.7|4160.9|4163.7|4160.9|4163.7|4160.9|11
1605610500000|2020-11-17 10:55:00|4162.7|4159.9|4162.7|4159.9|4163.2|4160.4|4161.7|4158.9|55
1605610510000|2020-11-17 10:55:10|4162.2|4159.4|4161.7|4158.9|4162.7|4159.9|4161.7|4158.9|11
1605610520000|2020-11-17 10:55:20|4161.8|4159|4162.2|4159.4|4162.7|4159.9|4161.7|4158.9|10
1605610530000|2020-11-17 10:55:30|4162.7|4159.9|4163.7|4160.9|4163.7|4160.9|4162.7|4159.9|15
1605610540000|2020-11-17 10:55:40|4164.2|4161.4|4164.7|4161.9|4165.7|4162.9|4164.2|4161.4|23
1605610550000|2020-11-17 10:55:50|4163.7|4160.9|4164.7|4161.9|4164.7|4161.9|4163.7|4160.9|7
1605610560000|2020-11-17 10:56:00|||||||||1
1605610570000|2020-11-17 10:56:10|4165.2|4162.4|4163.7|4160.9|4165.2|4162.4|4163.7|4160.9|9
1605610580000|2020-11-17 10:56:20|4162.8|4160|4163.2|4160.4|4163.7|4160.9|4162.8|4160|10
1605610590000|2020-11-17 10:56:30|4162.7|4159.9|4163.7|4160.9|4163.7|4160.9|4162.7|4159.9|9
1605610600000|2020-11-17 10:56:40|4164.2|4161.4|4163.7|4160.9|4164.7|4161.9|4163.7|4160.9|29
1605610610000|2020-11-17 10:56:50|4164.2|4161.4|4165.7|4162.9|4165.7|4162.9|4164.2|4161.4|16
1605610620000|2020-11-17 10:57:00|4165.2|4162.4|4165.7|4162.9|4165.7|4162.9|4165.2|4162.4|1
1605610630000|2020-11-17 10:57:10|4165.2|4162.4|4165.7|4162.9|4165.7|4162.9|4164.7|4161.9|5
1605610640000|2020-11-17 10:57:20|4165.8|4163|4166.7|4163.9|4166.7|4163.9|4165.8|4163|9
1605610650000|2020-11-17 10:57:30|4167.2|4164.4|4165.7|4162.9|4167.7|4164.9|4165.7|4162.9|11
1605610660000|2020-11-17 10:57:40|4166.2|4163.4|4165.7|4162.9|4166.2|4163.4|4165.7|4162.9|4
1605610670000|2020-11-17 10:57:50|4166.2|4163.4|4166.7|4163.9|4166.7|4163.9|4165.7|4162.9|0
1605610680000|2020-11-17 10:58:00|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4165.2|4162.4|13
1605610690000|2020-11-17 10:58:10|4165.2|4162.4|4165.7|4162.9|4165.7|4162.9|4165.2|4162.4|0
1605610700000|2020-11-17 10:58:20|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4165.7|4162.9|41
1605610710000|2020-11-17 10:58:30|4166.8|4164|4166.2|4163.4|4166.8|4164|4166.2|4163.4|9
1605610720000|2020-11-17 10:58:40|4165.8|4163|4166.7|4163.9|4166.8|4164|4165.8|4163|5
1605610740000|2020-11-17 10:59:00|4166.2|4163.4|4165.7|4162.9|4166.7|4163.9|4165.7|4162.9|3
1605610750000|2020-11-17 10:59:10|4165.8|4163|4165.8|4163|4166.2|4163.4|4164.8|4162|3
1605610760000|2020-11-17 10:59:20|4167.7|4164.9|4166.7|4163.9|4167.7|4164.9|4165.8|4163|17
1605610770000|2020-11-17 10:59:30|||||||||1
1605610780000|2020-11-17 10:59:40|4166.2|4163.4|4166.7|4163.9|4166.7|4163.9|4166.2|4163.4|1
1605610790000|2020-11-17 10:59:50|4166.2|4163.4|4166.2|4163.4|4166.7|4163.9|4165.7|4162.9|12
1605610800000|2020-11-17 11:00:00|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4164.7|4161.9|34
1605610810000|2020-11-17 11:00:10|4165.2|4162.4|4165.7|4162.9|4165.7|4162.9|4165.2|4162.4|2
1605610820000|2020-11-17 11:00:20|4165.8|4163|4166.2|4163.4|4166.7|4163.9|4165.7|4162.9|17
1605610830000|2020-11-17 11:00:30|4165.7|4162.9|4166.7|4163.9|4166.7|4163.9|4165.7|4162.9|4
1605610840000|2020-11-17 11:00:40|4166.2|4163.4|4166.2|4163.4|4166.2|4163.4|4166.2|4163.4|4
1605610850000|2020-11-17 11:00:50|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4
1605610860000|2020-11-17 11:01:00|4165.2|4162.4|4164.7|4161.9|4165.2|4162.4|4164.7|4161.9|4
1605610870000|2020-11-17 11:01:10|4164.2|4161.4|4163.7|4160.9|4164.2|4161.4|4163.7|4160.9|10
1605610880000|2020-11-17 11:01:20|4163.8|4161|4162.7|4159.9|4163.8|4161|4161.7|4158.9|20
1605610890000|2020-11-17 11:01:30|4161.7|4158.9|4162.2|4159.4|4162.2|4159.4|4161.7|4158.9|13
1605610900000|2020-11-17 11:01:40|4161.8|4159|4160.7|4157.9|4162.2|4159.4|4160.7|4157.9|16
1605610910000|2020-11-17 11:01:50|4160.8|4158|4160.7|4157.9|4161.2|4158.4|4160.7|4157.9|11
1605610920000|2020-11-17 11:02:00|4159.8|4157|4160.7|4157.9|4160.7|4157.9|4159.7|4156.9|35
1605610930000|2020-11-17 11:02:10|4160.2|4157.4|4160.7|4157.9|4160.7|4157.9|4159.7|4156.9|2
1605610940000|2020-11-17 11:02:20|4160.2|4157.4|4160.7|4157.9|4160.7|4157.9|4159.8|4157|11
1605610950000|2020-11-17 11:02:30|||||||||2
1605610960000|2020-11-17 11:02:40|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|0
1605610970000|2020-11-17 11:02:50|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|4160.7|4157.9|1
1605610980000|2020-11-17 11:03:00|4160.8|4158|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|14
1605610990000|2020-11-17 11:03:10|4160.8|4158|4161.2|4158.4|4161.7|4158.9|4160.7|4157.9|0
1605611000000|2020-11-17 11:03:20|4161.7|4158.9|4161.7|4158.9|4162.2|4159.4|4161.7|4158.9|2
1605611010000|2020-11-17 11:03:30|4162.2|4159.4|4161.7|4158.9|4162.2|4159.4|4161.7|4158.9|1
1605611020000|2020-11-17 11:03:40|4161.8|4159|4161.7|4158.9|4162.2|4159.4|4161.7|4158.9|1
1605611040000|2020-11-17 11:04:00|4161.2|4158.4|4160.7|4157.9|4161.2|4158.4|4160.7|4157.9|4
1605611050000|2020-11-17 11:04:10|4161.2|4158.4|4160.7|4157.9|4161.2|4158.4|4160.7|4157.9|0
1605611060000|2020-11-17 11:04:20|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|5
1605611070000|2020-11-17 11:04:30|4158.7|4155.9|4159.2|4156.4|4159.7|4156.9|4158.7|4155.9|15
1605611080000|2020-11-17 11:04:40|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|4159.7|4156.9|2
1605611090000|2020-11-17 11:04:50|||||||||1
1605611100000|2020-11-17 11:05:00|4158.7|4155.9|4157.7|4154.9|4159.7|4156.9|4157.2|4154.4|25
1605611110000|2020-11-17 11:05:10|4157.2|4154.4|4156.7|4153.9|4157.2|4154.4|4156.7|4153.9|15
1605611120000|2020-11-17 11:05:20|4156.8|4154|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|5
1605611130000|2020-11-17 11:05:30|4157.8|4155|4161.2|4158.4|4161.2|4158.4|4157.7|4154.9|32
1605611140000|2020-11-17 11:05:40|4161.7|4158.9|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|8
1605611150000|2020-11-17 11:05:50|4161.2|4158.4|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|1
1605611160000|2020-11-17 11:06:00|4160.8|4158|4159.7|4156.9|4161.2|4158.4|4159.7|4156.9|8
1605611170000|2020-11-17 11:06:10|4159.2|4156.4|4160.7|4157.9|4160.7|4157.9|4158.7|4155.9|15
1605611180000|2020-11-17 11:06:20|4160.8|4158|4161.7|4158.9|4161.7|4158.9|4160.7|4157.9|20
1605611190000|2020-11-17 11:06:30|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|4160.7|4157.9|5
1605611200000|2020-11-17 11:06:40|4161.7|4158.9|4162.8|4160|4163.7|4160.9|4160.8|4158|8
1605611210000|2020-11-17 11:06:50|4163.2|4160.4|4162.8|4160|4163.2|4160.4|4162.7|4159.9|5
1605611220000|2020-11-17 11:07:00|4162.7|4159.9|4162.7|4159.9|4162.7|4159.9|4162.7|4159.9|4
1605611230000|2020-11-17 11:07:10|4162.2|4159.4|4163.7|4160.9|4163.7|4160.9|4162.2|4159.4|2
1605611240000|2020-11-17 11:07:20|4164.2|4161.4|4166.7|4163.9|4166.7|4163.9|4164.2|4161.4|21
1605611250000|2020-11-17 11:07:30|4166.8|4164|4166.7|4163.9|4167.2|4164.4|4166.7|4163.9|16
1605611260000|2020-11-17 11:07:40|4165.7|4162.9|4165.7|4162.9|4166.2|4163.4|4165.7|4162.9|15
1605611270000|2020-11-17 11:07:50|4164.8|4162|4166.7|4163.9|4166.7|4163.9|4164.8|4162|15
1605611280000|2020-11-17 11:08:00|4165.7|4162.9|4166.2|4163.4|4166.2|4163.4|4165.7|4162.9|10
1605611290000|2020-11-17 11:08:10|4165.7|4162.9|4165.7|4162.9|4166.2|4163.4|4165.7|4162.9|1
1605611300000|2020-11-17 11:08:20|4165.8|4163|4166.7|4163.9|4166.7|4163.9|4165.7|4162.9|9
1605611310000|2020-11-17 11:08:30|4165.7|4162.9|4166.7|4163.9|4166.7|4163.9|4165.7|4162.9|9
1605611320000|2020-11-17 11:08:40|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|7
1605611340000|2020-11-17 11:09:00|4166.8|4164|4163.7|4160.9|4166.8|4164|4163.7|4160.9|20
1605611350000|2020-11-17 11:09:10|4163.8|4161|4163.7|4160.9|4164.7|4161.9|4163.7|4160.9|6
1605611360000|2020-11-17 11:09:20|4164.2|4161.4|4163.2|4160.4|4164.2|4161.4|4163.2|4160.4|2
1605611370000|2020-11-17 11:09:30|4162.7|4159.9|4163.2|4160.4|4163.2|4160.4|4162.7|4159.9|3
1605611380000|2020-11-17 11:09:40|4162.7|4159.9|4162.2|4159.4|4162.7|4159.9|4162.2|4159.4|6
1605611390000|2020-11-17 11:09:50|4162.7|4159.9|4161.7|4158.9|4162.7|4159.9|4161.7|4158.9|4
1605611400000|2020-11-17 11:10:00|4160.7|4157.9|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|9
1605611410000|2020-11-17 11:10:10|4159.7|4156.9|4159.7|4156.9|4160.7|4157.9|4159.2|4156.4|5
1605611420000|2020-11-17 11:10:20|4160.2|4157.4|4160.2|4157.4|4161.7|4158.9|4160.2|4157.4|2
1605611430000|2020-11-17 11:10:30|4159.7|4156.9|4159.7|4156.9|4159.8|4157|4159.2|4156.4|18
1605611440000|2020-11-17 11:10:40|4159.8|4157|4160.7|4157.9|4160.7|4157.9|4159.2|4156.4|5
1605611450000|2020-11-17 11:10:50|4160.8|4158|4160.7|4157.9|4161.7|4158.9|4160.7|4157.9|11
1605611460000|2020-11-17 11:11:00|4160.2|4157.4|4157.7|4154.9|4160.2|4157.4|4156.7|4153.9|41
1605611470000|2020-11-17 11:11:10|4157.8|4155|4158.7|4155.9|4158.7|4155.9|4157.7|4154.9|9
1605611480000|2020-11-17 11:11:20|4157.7|4154.9|4158.7|4155.9|4158.7|4155.9|4157.7|4154.9|7
1605611490000|2020-11-17 11:11:30|4157.7|4154.9|4155.7|4152.9|4158.2|4155.4|4155.7|4152.9|15
1605611500000|2020-11-17 11:11:40|4155.8|4153|4155.7|4152.9|4156.2|4153.4|4155.7|4152.9|13
1605611510000|2020-11-17 11:11:50|4155.8|4153|4156.2|4153.4|4156.7|4153.9|4155.8|4153|6
1605611520000|2020-11-17 11:12:00|4155.7|4152.9|4156.7|4153.9|4156.7|4153.9|4154.7|4151.9|18
1605611530000|2020-11-17 11:12:10|4156.2|4153.4|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|8
1605611540000|2020-11-17 11:12:20|4156.2|4153.4|4155.7|4152.9|4156.7|4153.9|4154.7|4151.9|27
1605611550000|2020-11-17 11:12:30|4155.2|4152.4|4154.2|4151.4|4155.7|4152.9|4153.7|4150.9|21
1605611560000|2020-11-17 11:12:40|4154.7|4151.9|4154.2|4151.4|4154.7|4151.9|4153.7|4150.9|5
1605611570000|2020-11-17 11:12:50|4153.8|4151|4154.8|4152|4155.2|4152.4|4153.7|4150.9|5
1605611580000|2020-11-17 11:13:00|4154.7|4151.9|4154.7|4151.9|4154.8|4152|4153.8|4151|6
1605611590000|2020-11-17 11:13:10|4154.8|4152|4154.8|4152|4155.7|4152.9|4154.7|4151.9|0
1605611600000|2020-11-17 11:13:20|4155.2|4152.4|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|5
1605611610000|2020-11-17 11:13:30|4154.8|4152|4151.7|4148.9|4154.8|4152|4150.7|4147.9|19
1605611620000|2020-11-17 11:13:40|4151.2|4148.4|4150.7|4147.9|4151.7|4148.9|4150.2|4147.4|30
1605611630000|2020-11-17 11:13:50|4150.8|4148|4151.7|4148.9|4152.2|4149.4|4150.7|4147.9|21
1605611640000|2020-11-17 11:14:00|4151.2|4148.4|4149.7|4146.9|4151.2|4148.4|4149.2|4146.4|46
1605611650000|2020-11-17 11:14:10|4149.2|4146.4|4151.7|4148.9|4151.7|4148.9|4149.2|4146.4|24
1605611660000|2020-11-17 11:14:20|4151.2|4148.4|4150.7|4147.9|4151.7|4148.9|4150.2|4147.4|147
1605611670000|2020-11-17 11:14:30|4151.2|4148.4|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|23
1605611680000|2020-11-17 11:14:40|4151.2|4148.4|4150.7|4147.9|4151.2|4148.4|4150.7|4147.9|6
1605611690000|2020-11-17 11:14:50|4151.2|4148.4|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|0
1605611700000|2020-11-17 11:15:00|4150.7|4147.9|4150.7|4147.9|4151.2|4148.4|4150.7|4147.9|1
1605611710000|2020-11-17 11:15:10|4150.2|4147.4|4150.7|4147.9|4151.7|4148.9|4150.2|4147.4|33
1605611720000|2020-11-17 11:15:20|4151.2|4148.4|4150.7|4147.9|4151.7|4148.9|4149.7|4146.9|21
1605611730000|2020-11-17 11:15:30|4150.8|4148|4150.7|4147.9|4150.8|4148|4150.7|4147.9|18
1605611740000|2020-11-17 11:15:40|4151.2|4148.4|4153.2|4150.4|4153.7|4150.9|4150.8|4148|18
1605611750000|2020-11-17 11:15:50|4153.7|4150.9|4153.7|4150.9|4154.2|4151.4|4152.7|4149.9|6
1605611760000|2020-11-17 11:16:00|4154.2|4151.4|4153.7|4150.9|4154.7|4151.9|4152.7|4149.9|8
1605611770000|2020-11-17 11:16:10|4153.2|4150.4|4155.7|4152.9|4155.7|4152.9|4153.2|4150.4|11
1605611780000|2020-11-17 11:16:20|4155.8|4153|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|31
1605611790000|2020-11-17 11:16:30|4156.8|4154|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|13
1605611800000|2020-11-17 11:16:40|4156.8|4154|4156.7|4153.9|4157.7|4154.9|4156.2|4153.4|3
1605611810000|2020-11-17 11:16:50|4155.7|4152.9|4156.2|4153.4|4156.2|4153.4|4155.7|4152.9|12
1605611820000|2020-11-17 11:17:00|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|1
1605611830000|2020-11-17 11:17:10|4155.2|4152.4|4155.2|4152.4|4155.7|4152.9|4154.7|4151.9|3
1605611840000|2020-11-17 11:17:20|4155.7|4152.9|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|11
1605611850000|2020-11-17 11:17:30|4156.8|4154|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|6
1605611860000|2020-11-17 11:17:40|4157.7|4154.9|4155.7|4152.9|4157.7|4154.9|4155.7|4152.9|13
1605611870000|2020-11-17 11:17:50|4155.8|4153|4156.2|4153.4|4156.7|4153.9|4155.7|4152.9|3
1605611880000|2020-11-17 11:18:00|4156.7|4153.9|4157.7|4154.9|4157.7|4154.9|4156.2|4153.4|3
1605611890000|2020-11-17 11:18:10|4157.8|4155|4158.7|4155.9|4158.8|4156|4157.7|4154.9|31
1605611900000|2020-11-17 11:18:20|4157.8|4155|4156.7|4153.9|4158.7|4155.9|4156.7|4153.9|14
1605611910000|2020-11-17 11:18:30|4155.8|4153|4157.7|4154.9|4158.2|4155.4|4155.8|4153|6
1605611920000|2020-11-17 11:18:40|4157.2|4154.4|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|4
1605611930000|2020-11-17 11:18:50|4156.7|4153.9|4157.7|4154.9|4157.7|4154.9|4156.7|4153.9|1
1605611940000|2020-11-17 11:19:00|4157.2|4154.4|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|4
1605611950000|2020-11-17 11:19:10|4156.8|4154|4158.7|4155.9|4158.7|4155.9|4156.8|4154|4
1605611960000|2020-11-17 11:19:20|4158.2|4155.4|4157.7|4154.9|4158.2|4155.4|4157.7|4154.9|3
1605611970000|2020-11-17 11:19:30|4157.8|4155|4158.2|4155.4|4158.7|4155.9|4157.7|4154.9|0
1605611980000|2020-11-17 11:19:40|4157.7|4154.9|4157.8|4155|4158.7|4155.9|4157.7|4154.9|7
1605611990000|2020-11-17 11:19:50|4158.2|4155.4|4156.7|4153.9|4158.2|4155.4|4156.7|4153.9|9
1605612000000|2020-11-17 11:20:00|4156.8|4154|4158.7|4155.9|4158.7|4155.9|4156.7|4153.9|12
1605612010000|2020-11-17 11:20:10|4158.2|4155.4|4158.7|4155.9|4159.7|4156.9|4158.2|4155.4|14
1605612020000|2020-11-17 11:20:20|4159.2|4156.4|4159.7|4156.9|4159.7|4156.9|4158.7|4155.9|1
1605612030000|2020-11-17 11:20:30|4159.2|4156.4|4158.7|4155.9|4159.7|4156.9|4158.7|4155.9|6
1605612040000|2020-11-17 11:20:40|4158.8|4156|4158.7|4155.9|4158.8|4156|4157.7|4154.9|3
1605612050000|2020-11-17 11:20:50|4158.2|4155.4|4157.7|4154.9|4158.8|4156|4157.7|4154.9|6
1605612060000|2020-11-17 11:21:00|4157.8|4155|4158.2|4155.4|4158.7|4155.9|4157.7|4154.9|4
1605612070000|2020-11-17 11:21:10|4158.7|4155.9|4157.7|4154.9|4158.7|4155.9|4156.7|4153.9|6
1605612080000|2020-11-17 11:21:20|4158.7|4155.9|4156.7|4153.9|4158.7|4155.9|4156.7|4153.9|1
1605612090000|2020-11-17 11:21:30|4156.2|4153.4|4157.7|4154.9|4157.7|4154.9|4155.7|4152.9|35
1605612100000|2020-11-17 11:21:40|4157.2|4154.4|4156.7|4153.9|4157.2|4154.4|4156.7|4153.9|1
1605612110000|2020-11-17 11:21:50|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4156.7|4153.9|2
1605612120000|2020-11-17 11:22:00|4156.7|4153.9|4156.7|4153.9|4158.2|4155.4|4156.7|4153.9|11
1605612130000|2020-11-17 11:22:10|4157.2|4154.4|4157.7|4154.9|4158.2|4155.4|4156.7|4153.9|7
1605612140000|2020-11-17 11:22:20|4158.2|4155.4|4157.7|4154.9|4158.7|4155.9|4157.7|4154.9|2
1605612150000|2020-11-17 11:22:30|4158.2|4155.4|4156.7|4153.9|4158.2|4155.4|4156.7|4153.9|4
1605612160000|2020-11-17 11:22:40|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|6
1605612170000|2020-11-17 11:22:50|4155.8|4153|4156.7|4153.9|4156.7|4153.9|4155.8|4153|4
1605612180000|2020-11-17 11:23:00|4155.7|4152.9|4156.7|4153.9|4156.8|4154|4155.7|4152.9|5
1605612190000|2020-11-17 11:23:10|4156.8|4154|4157.7|4154.9|4157.8|4155|4156.8|4154|3
1605612210000|2020-11-17 11:23:30|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.3|4152.5|14
1605612220000|2020-11-17 11:23:40|4155.3|4152.5|4154.7|4151.9|4155.7|4152.9|4154.7|4151.9|7
1605612230000|2020-11-17 11:23:50|4154.8|4152|4155.7|4152.9|4155.7|4152.9|4154.8|4152|3
1605612240000|2020-11-17 11:24:00|4155.8|4153|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|8
1605612250000|2020-11-17 11:24:10|4155.3|4152.5|4154.7|4151.9|4155.3|4152.5|4154.7|4151.9|1
1605612260000|2020-11-17 11:24:20|4153.8|4151|4154.7|4151.9|4154.7|4151.9|4153.8|4151|7
1605612270000|2020-11-17 11:24:30|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.2|4151.4|14
1605612280000|2020-11-17 11:24:40|4155.2|4152.4|4155.3|4152.5|4155.7|4152.9|4154.7|4151.9|4
1605612290000|2020-11-17 11:24:50|4155.7|4152.9|4155.7|4152.9|4155.7|4152.9|4155.2|4152.4|2
1605612300000|2020-11-17 11:25:00|4156.2|4153.4|4155.7|4152.9|4156.3|4153.5|4155.7|4152.9|5
1605612310000|2020-11-17 11:25:10|4155.8|4153|4156.7|4153.9|4156.7|4153.9|4155.8|4153|0
1605612320000|2020-11-17 11:25:20|4156.8|4154|4156.7|4153.9|4156.8|4154|4156.7|4153.9|3
1605612330000|2020-11-17 11:25:30|4156.2|4153.4|4155.7|4152.9|4156.2|4153.4|4155.7|4152.9|3
1605612340000|2020-11-17 11:25:40|4155.8|4153|4155.8|4153|4156.7|4153.9|4155.7|4152.9|2
1605612350000|2020-11-17 11:25:50|4156.2|4153.4|4155.8|4153|4156.3|4153.5|4155.7|4152.9|4
1605612360000|2020-11-17 11:26:00|4156.7|4153.9|4156.3|4153.5|4156.7|4153.9|4155.8|4153|0
1605612370000|2020-11-17 11:26:10|4156.7|4153.9|4155.8|4153|4156.7|4153.9|4155.8|4153|2
1605612380000|2020-11-17 11:26:20|4156.7|4153.9|4159.3|4156.5|4159.3|4156.5|4156.3|4153.5|17
1605612390000|2020-11-17 11:26:30|4158.8|4156|4157.7|4154.9|4158.8|4156|4157.7|4154.9|1
1605612400000|2020-11-17 11:26:40|4156.7|4153.9|4157.3|4154.5|4157.7|4154.9|4156.7|4153.9|3
1605612410000|2020-11-17 11:26:50|4157.7|4154.9|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|1
1605612420000|2020-11-17 11:27:00|4156.8|4154|4156.7|4153.9|4157.3|4154.5|4156.7|4153.9|6
1605612430000|2020-11-17 11:27:10|4157.3|4154.5|4155.7|4152.9|4157.3|4154.5|4155.7|4152.9|4
1605612440000|2020-11-17 11:27:20|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|7
1605612450000|2020-11-17 11:27:30|4154.8|4152|4154.7|4151.9|4154.8|4152|4154.7|4151.9|0
1605612460000|2020-11-17 11:27:40|4154.8|4152|4154.8|4152|4154.8|4152|4154.7|4151.9|2
1605612470000|2020-11-17 11:27:50|4154.7|4151.9|4155.8|4153|4156.7|4153.9|4154.7|4151.9|0
1605612480000|2020-11-17 11:28:00|4156.7|4153.9|4156.3|4153.5|4156.7|4153.9|4155.7|4152.9|0
1605612490000|2020-11-17 11:28:10|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|1
1605612500000|2020-11-17 11:28:20|4156.2|4153.4|4156.3|4153.5|4156.7|4153.9|4155.7|4152.9|4
1605612510000|2020-11-17 11:28:30|4156.2|4153.4|4155.7|4152.9|4156.2|4153.4|4155.7|4152.9|1
1605612520000|2020-11-17 11:28:40|4156.2|4153.4|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|0
1605612530000|2020-11-17 11:28:50|4155.7|4152.9|4155.7|4152.9|4156.3|4153.5|4155.7|4152.9|2
1605612540000|2020-11-17 11:29:00|4156.2|4153.4|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|3
1605612550000|2020-11-17 11:29:10|4155.8|4153|4155.7|4152.9|4156.2|4153.4|4155.7|4152.9|2
1605612560000|2020-11-17 11:29:20|4156.2|4153.4|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|1
1605612570000|2020-11-17 11:29:30|4156.8|4154|4154.2|4151.4|4157.7|4154.9|4152.7|4149.9|24
1605612580000|2020-11-17 11:29:40|4154.7|4151.9|4151.7|4148.9|4154.7|4151.9|4151.7|4148.9|75
1605612590000|2020-11-17 11:29:50|4151.8|4149|4151.7|4148.9|4152.3|4149.5|4150.7|4147.9|19
1605612600000|2020-11-17 11:30:00|4151.8|4149|4151.7|4148.9|4152.7|4149.9|4151.7|4148.9|2
1605612610000|2020-11-17 11:30:10|4151.3|4148.5|4150.7|4147.9|4152.2|4149.4|4150.7|4147.9|12
1605612620000|2020-11-17 11:30:20|4151.3|4148.5|4150.7|4147.9|4151.7|4148.9|4149.7|4146.9|33
1605612630000|2020-11-17 11:30:30|4150.8|4148|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|2
1605612640000|2020-11-17 11:30:40|4152.2|4149.4|4152.7|4149.9|4152.7|4149.9|4151.7|4148.9|30
1605612650000|2020-11-17 11:30:50|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|2
1605612660000|2020-11-17 11:31:00|4153.8|4151|4154.7|4151.9|4154.7|4151.9|4153.8|4151|11
1605612670000|2020-11-17 11:31:10|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|4
1605612680000|2020-11-17 11:31:20|4154.2|4151.4|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|3
1605612690000|2020-11-17 11:31:30|4155.3|4152.5|4156.8|4154|4157.3|4154.5|4155.3|4152.5|16
1605612700000|2020-11-17 11:31:40|4157.3|4154.5|4156.7|4153.9|4157.7|4154.9|4156.7|4153.9|4
1605612710000|2020-11-17 11:31:50|4156.3|4153.5|4155.3|4152.5|4156.7|4153.9|4155.3|4152.5|27
1605612720000|2020-11-17 11:32:00|4155.2|4152.4|4155.7|4152.9|4156.3|4153.5|4154.7|4151.9|23
1605612730000|2020-11-17 11:32:10|4155.3|4152.5|4156.7|4153.9|4156.7|4153.9|4154.7|4151.9|27
1605612740000|2020-11-17 11:32:20|4156.3|4153.5|4156.7|4153.9|4156.7|4153.9|4156.3|4153.5|0
1605612750000|2020-11-17 11:32:30|4156.3|4153.5|4156.3|4153.5|4156.7|4153.9|4155.7|4152.9|1
1605612760000|2020-11-17 11:32:40|4156.7|4153.9|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|6
1605612770000|2020-11-17 11:32:50|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|7
1605612780000|2020-11-17 11:33:00|4157.3|4154.5|4156.8|4154|4157.7|4154.9|4156.8|4154|15
1605612790000|2020-11-17 11:33:10|4156.7|4153.9|4156.7|4153.9|4157.7|4154.9|4156.3|4153.5|10
1605612800000|2020-11-17 11:33:20|4156.8|4154|4156.7|4153.9|4157.7|4154.9|4156.3|4153.5|11
1605612810000|2020-11-17 11:33:30|4156.8|4154|4156.7|4153.9|4157.7|4154.9|4155.8|4153|3
1605612820000|2020-11-17 11:33:40|4156.8|4154|4156.8|4154|4157.3|4154.5|4156.7|4153.9|2
1605612830000|2020-11-17 11:33:50|4156.7|4153.9|4156.8|4154|4156.8|4154|4156.7|4153.9|2
1605612840000|2020-11-17 11:34:00|4156.7|4153.9|4155.8|4153|4156.7|4153.9|4155.8|4153|6
1605612850000|2020-11-17 11:34:10|4156.3|4153.5|4156.7|4153.9|4156.7|4153.9|4155.8|4153|1
1605612860000|2020-11-17 11:34:20|4156.3|4153.5|4156.8|4154|4156.8|4154|4156.3|4153.5|3
1605612870000|2020-11-17 11:34:30|4156.7|4153.9|4156.3|4153.5|4156.7|4153.9|4155.8|4153|1
1605612880000|2020-11-17 11:34:40|4155.8|4153|4155.8|4153|4156.3|4153.5|4155.8|4153|0
1605612890000|2020-11-17 11:34:50|4156.7|4153.9|4156.8|4154|4156.8|4154|4156.3|4153.5|0
1605612900000|2020-11-17 11:35:00|4156.7|4153.9|4156.8|4154|4156.8|4154|4156.7|4153.9|4
1605612910000|2020-11-17 11:35:10|4157.8|4155|4157.8|4155|4157.8|4155|4157.7|4154.9|12
1605612920000|2020-11-17 11:35:20|4157.3|4154.5|4157.7|4154.9|4157.7|4154.9|4156.8|4154|1
1605612930000|2020-11-17 11:35:30|4157.8|4155|4156.8|4154|4157.8|4155|4156.8|4154|10
1605612940000|2020-11-17 11:35:40|4156.7|4153.9|4156.3|4153.5|4156.7|4153.9|4156.3|4153.5|7
1605612950000|2020-11-17 11:35:50|4155.8|4153|4155.8|4153|4155.8|4153|4155.8|4153|0
1605612960000|2020-11-17 11:36:00|4155.7|4152.9|4155.7|4152.9|4155.8|4153|4155.7|4152.9|10
1605612970000|2020-11-17 11:36:10|4155.8|4153|4155.7|4152.9|4155.8|4153|4155.7|4152.9|5
1605612990000|2020-11-17 11:36:30|4155.2|4152.4|4154.8|4152|4155.2|4152.4|4154.3|4151.5|4
1605613000000|2020-11-17 11:36:40|4154.7|4151.9|4154.8|4152|4155.7|4152.9|4154.7|4151.9|7
1605613010000|2020-11-17 11:36:50|4155.3|4152.5|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|2
1605613020000|2020-11-17 11:37:00|4155.3|4152.5|4155.3|4152.5|4155.7|4152.9|4154.7|4151.9|7
1605613030000|2020-11-17 11:37:10|4155.7|4152.9|4156.7|4153.9|4156.7|4153.9|4155.7|4152.9|3
1605613040000|2020-11-17 11:37:20|4156.3|4153.5|4156.7|4153.9|4156.7|4153.9|4155.8|4153|2
1605613050000|2020-11-17 11:37:30|4156.3|4153.5|4156.7|4153.9|4156.7|4153.9|4156.3|4153.5|1
1605613060000|2020-11-17 11:37:40|4156.3|4153.5|4155.7|4152.9|4156.7|4153.9|4155.7|4152.9|4
1605613070000|2020-11-17 11:37:50|4155.8|4153|4157.3|4154.5|4157.7|4154.9|4155.7|4152.9|5
1605613080000|2020-11-17 11:38:00|4157.7|4154.9|4155.7|4152.9|4157.7|4154.9|4155.7|4152.9|16
1605613090000|2020-11-17 11:38:10|4154.8|4152|4154.3|4151.5|4154.8|4152|4153.7|4150.9|6
1605613100000|2020-11-17 11:38:20|4153.8|4151|4154.2|4151.4|4154.2|4151.4|4153.7|4150.9|5
1605613110000|2020-11-17 11:38:30|4153.8|4151|4150.7|4147.9|4154.2|4151.4|4150.7|4147.9|28
1605613120000|2020-11-17 11:38:40|4150.8|4148|4151.7|4148.9|4151.7|4148.9|4150.8|4148|3
1605613130000|2020-11-17 11:38:50|4151.3|4148.5|4151.7|4148.9|4151.7|4148.9|4151.3|4148.5|5
1605613140000|2020-11-17 11:39:00|4151.8|4149|4152.3|4149.5|4152.7|4149.9|4151.7|4148.9|16
1605613150000|2020-11-17 11:39:10|4152.7|4149.9|4151.8|4149|4152.7|4149.9|4151.7|4148.9|10
1605613160000|2020-11-17 11:39:20|4152.3|4149.5|4151.7|4148.9|4152.7|4149.9|4151.7|4148.9|0
1605613170000|2020-11-17 11:39:30|4150.8|4148|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|15
1605613180000|2020-11-17 11:39:40|4150.8|4148|4151.3|4148.5|4151.7|4148.9|4150.8|4148|6
1605613190000|2020-11-17 11:39:50|4150.7|4147.9|4150.7|4147.9|4151.2|4148.4|4149.7|4146.9|44
1605613200000|2020-11-17 11:40:00|4150.2|4147.4|4151.3|4148.5|4151.7|4148.9|4149.8|4147|3
1605613210000|2020-11-17 11:40:10|4151.2|4148.4|4150.2|4147.4|4151.2|4148.4|4149.7|4146.9|29
1605613220000|2020-11-17 11:40:20|4149.7|4146.9|4149.7|4146.9|4150.7|4147.9|4148.7|4145.9|23
1605613230000|2020-11-17 11:40:30|4149.8|4147|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|4
1605613240000|2020-11-17 11:40:40|4149.8|4147|4150.3|4147.5|4151.7|4148.9|4149.7|4146.9|11
1605613250000|2020-11-17 11:40:50|4150.7|4147.9|4150.7|4147.9|4151.3|4148.5|4150.7|4147.9|6
1605613260000|2020-11-17 11:41:00|4151.3|4148.5|4150.8|4148|4151.3|4148.5|4150.8|4148|3
1605613270000|2020-11-17 11:41:10|4151.2|4148.4|4151.2|4148.4|4151.7|4148.9|4150.7|4147.9|7
1605613280000|2020-11-17 11:41:20|4150.7|4147.9|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|15
1605613290000|2020-11-17 11:41:30|4150.8|4148|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|92
1605613300000|2020-11-17 11:41:40|4150.8|4148|4151.7|4148.9|4152.7|4149.9|4150.7|4147.9|14
1605613310000|2020-11-17 11:41:50|4151.8|4149|4151.7|4148.9|4152.7|4149.9|4151.7|4148.9|7
1605613320000|2020-11-17 11:42:00|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|8
1605613330000|2020-11-17 11:42:10|4149.2|4146.4|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|8
1605613340000|2020-11-17 11:42:20|4148.8|4146|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|24
1605613350000|2020-11-17 11:42:30|4148.2|4145.4|4147.7|4144.9|4148.2|4145.4|4146.7|4143.9|7
1605613360000|2020-11-17 11:42:40|4148.7|4145.9|4149.3|4146.5|4149.7|4146.9|4148.3|4145.5|14
1605613370000|2020-11-17 11:42:50|4149.7|4146.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|15
1605613380000|2020-11-17 11:43:00|4149.2|4146.4|4149.7|4146.9|4149.7|4146.9|4147.7|4144.9|31
1605613390000|2020-11-17 11:43:10|4149.3|4146.5|4149.3|4146.5|4149.7|4146.9|4148.8|4146|14
1605613400000|2020-11-17 11:43:20|4149.2|4146.4|4147.7|4144.9|4149.2|4146.4|4146.7|4143.9|84
1605613410000|2020-11-17 11:43:30|4146.8|4144|4146.2|4143.4|4146.8|4144|4145.7|4142.9|82
1605613420000|2020-11-17 11:43:40|4145.7|4142.9|4145.7|4142.9|4146.2|4143.4|4145.7|4142.9|0
1605613430000|2020-11-17 11:43:50|4146.2|4143.4|4145.7|4142.9|4146.2|4143.4|4145.7|4142.9|6
1605613440000|2020-11-17 11:44:00|4145.2|4142.4|4143.7|4140.9|4145.2|4142.4|4143.7|4140.9|88
1605613450000|2020-11-17 11:44:10|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|14
1605613460000|2020-11-17 11:44:20|4143.7|4140.9|4145.7|4142.9|4145.7|4142.9|4143.7|4140.9|37
1605613470000|2020-11-17 11:44:30|||||||||1
1605613480000|2020-11-17 11:44:40|4145.2|4142.4|4145.7|4142.9|4145.7|4142.9|4144.7|4141.9|6
1605613490000|2020-11-17 11:44:50|||||||||1
1605613500000|2020-11-17 11:45:00|||||||||1
1605613510000|2020-11-17 11:45:10|4144.7|4141.9|4145.7|4142.9|4145.7|4142.9|4144.7|4141.9|10
1605613520000|2020-11-17 11:45:20|4144.7|4141.9|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|36
1605613540000|2020-11-17 11:45:40|||||||||1
1605613550000|2020-11-17 11:45:50|||||||||1
1605613560000|2020-11-17 11:46:00|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4144.7|4141.9|13
1605613570000|2020-11-17 11:46:10|4144.7|4141.9|4145.7|4142.9|4145.7|4142.9|4144.7|4141.9|7
1605613580000|2020-11-17 11:46:20|4146.2|4143.4|4145.7|4142.9|4146.2|4143.4|4145.7|4142.9|0
1605613590000|2020-11-17 11:46:30|4144.7|4141.9|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|6
1605613600000|2020-11-17 11:46:40|4145.2|4142.4|4145.7|4142.9|4145.7|4142.9|4144.7|4141.9|3
1605613610000|2020-11-17 11:46:50|4144.7|4141.9|4144.7|4141.9|4145.2|4142.4|4144.7|4141.9|14
1605613620000|2020-11-17 11:47:00|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.2|4142.4|17
1605613630000|2020-11-17 11:47:10|||||||||2
1605613640000|2020-11-17 11:47:20|||||||||9
1605613650000|2020-11-17 11:47:30|4144.7|4141.9|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|1
1605613660000|2020-11-17 11:47:40|4144.7|4141.9|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|4
1605613670000|2020-11-17 11:47:50|||||||||3
1605613680000|2020-11-17 11:48:00|4143.7|4140.9|4143.7|4140.9|4143.7|4140.9|4143.7|4140.9|7
1605613690000|2020-11-17 11:48:10|4143.2|4140.4|4142.7|4139.9|4143.2|4140.4|4142.7|4139.9|51
1605613700000|2020-11-17 11:48:20|4141.7|4138.9|4141.7|4138.9|4142.2|4139.4|4141.7|4138.9|22
1605613710000|2020-11-17 11:48:30|4142.7|4139.9|4142.7|4139.9|4142.7|4139.9|4141.7|4138.9|28
1605613720000|2020-11-17 11:48:40|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|34
1605613730000|2020-11-17 11:48:50|4142.2|4139.4|4140.7|4137.9|4142.7|4139.9|4140.7|4137.9|176
1605613740000|2020-11-17 11:49:00|4140.2|4137.4|4140.7|4137.9|4141.7|4138.9|4140.2|4137.4|37
1605613750000|2020-11-17 11:49:10|4141.2|4138.4|4140.7|4137.9|4141.7|4138.9|4140.7|4137.9|35
1605613760000|2020-11-17 11:49:20|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|21
1605613770000|2020-11-17 11:49:30|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|4141.2|4138.4|23
1605613780000|2020-11-17 11:49:40|4140.7|4137.9|4141.7|4138.9|4141.7|4138.9|4140.7|4137.9|16
1605613790000|2020-11-17 11:49:50|4142.2|4139.4|4141.7|4138.9|4142.7|4139.9|4141.7|4138.9|36
1605613800000|2020-11-17 11:50:00|4142.2|4139.4|4142.2|4139.4|4142.7|4139.9|4141.7|4138.9|15
1605613810000|2020-11-17 11:50:10|4142.7|4139.9|4142.7|4139.9|4142.7|4139.9|4142.7|4139.9|6
1605613820000|2020-11-17 11:50:20|4142.2|4139.4|4142.7|4139.9|4142.7|4139.9|4141.7|4138.9|0
1605613830000|2020-11-17 11:50:30|4143.2|4140.4|4143.7|4140.9|4143.7|4140.9|4143.2|4140.4|8
1605613840000|2020-11-17 11:50:40|4142.7|4139.9|4142.7|4139.9|4143.2|4140.4|4141.7|4138.9|20
1605613860000|2020-11-17 11:51:00|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|16
1605613870000|2020-11-17 11:51:10|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|10
1605613880000|2020-11-17 11:51:20|||||||||1
1605613890000|2020-11-17 11:51:30|4142.2|4139.4|4140.7|4137.9|4142.2|4139.4|4140.7|4137.9|12
1605613900000|2020-11-17 11:51:40|4140.2|4137.4|4141.7|4138.9|4141.7|4138.9|4139.7|4136.9|15
1605613910000|2020-11-17 11:51:50|4142.7|4139.9|4143.7|4140.9|4143.7|4140.9|4142.2|4139.4|6
1605613920000|2020-11-17 11:52:00|4143.2|4140.4|4145.7|4142.9|4145.7|4142.9|4143.2|4140.4|16
1605613930000|2020-11-17 11:52:10|4144.7|4141.9|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|24
1605613940000|2020-11-17 11:52:20|4145.7|4142.9|4143.7|4140.9|4145.7|4142.9|4143.7|4140.9|7
1605613950000|2020-11-17 11:52:30|4144.2|4141.4|4143.7|4140.9|4144.2|4141.4|4143.7|4140.9|2
1605613960000|2020-11-17 11:52:40|4144.2|4141.4|4144.7|4141.9|4144.7|4141.9|4143.7|4140.9|0
1605613970000|2020-11-17 11:52:50|4145.2|4142.4|4145.2|4142.4|4146.7|4143.9|4144.7|4141.9|35
1605613980000|2020-11-17 11:53:00|4145.7|4142.9|4146.7|4143.9|4147.7|4144.9|4145.7|4142.9|52
1605613990000|2020-11-17 11:53:10|4147.2|4144.4|4146.7|4143.9|4147.7|4144.9|4146.7|4143.9|3
1605614000000|2020-11-17 11:53:20|4145.7|4142.9|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|14
1605614010000|2020-11-17 11:53:30|||||||||20
1605614020000|2020-11-17 11:53:40|4144.2|4141.4|4143.7|4140.9|4144.7|4141.9|4143.7|4140.9|17
1605614030000|2020-11-17 11:53:50|||||||||1
1605614040000|2020-11-17 11:54:00|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|3
1605614050000|2020-11-17 11:54:10|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4
1605614060000|2020-11-17 11:54:20|||||||||16
1605614070000|2020-11-17 11:54:30|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|4
1605614080000|2020-11-17 11:54:40|4147.7|4144.9|4146.7|4143.9|4147.7|4144.9|4146.7|4143.9|9
1605614090000|2020-11-17 11:54:50|4147.2|4144.4|4147.7|4144.9|4147.7|4144.9|4147.2|4144.4|0
1605614100000|2020-11-17 11:55:00|4147.2|4144.4|4146.7|4143.9|4147.2|4144.4|4146.7|4143.9|9
1605614120000|2020-11-17 11:55:20|||||||||10
1605614130000|2020-11-17 11:55:30|4147.2|4144.4|4149.7|4146.9|4149.7|4146.9|4147.2|4144.4|33
1605614140000|2020-11-17 11:55:40|||||||||14
1605614150000|2020-11-17 11:55:50|4149.2|4146.4|4148.7|4145.9|4149.2|4146.4|4148.7|4145.9|17
1605614160000|2020-11-17 11:56:00|||||||||17
1605614170000|2020-11-17 11:56:10|4148.2|4145.4|4149.7|4146.9|4149.7|4146.9|4148.2|4145.4|17
1605614180000|2020-11-17 11:56:20|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|33
1605614190000|2020-11-17 11:56:30|4150.2|4147.4|4149.7|4146.9|4150.7|4147.9|4148.7|4145.9|13
1605614200000|2020-11-17 11:56:40|4149.2|4146.4|4149.2|4146.4|4149.7|4146.9|4148.7|4145.9|0
1605614210000|2020-11-17 11:56:50|4149.7|4146.9|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|15
1605614220000|2020-11-17 11:57:00|4149.7|4146.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|8
1605614230000|2020-11-17 11:57:10|4150.2|4147.4|4149.7|4146.9|4150.2|4147.4|4149.7|4146.9|11
1605614240000|2020-11-17 11:57:20|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|17
1605614250000|2020-11-17 11:57:30|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|35
1605614260000|2020-11-17 11:57:40|4151.2|4148.4|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|22
1605614270000|2020-11-17 11:57:50|4151.2|4148.4|4151.7|4148.9|4151.7|4148.9|4151.2|4148.4|5
1605614280000|2020-11-17 11:58:00|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|4152.2|4149.4|13
1605614290000|2020-11-17 11:58:10|4152.2|4149.4|4152.7|4149.9|4152.7|4149.9|4152.2|4149.4|21
1605614300000|2020-11-17 11:58:20|||||||||13
1605614310000|2020-11-17 11:58:30|4152.2|4149.4|4150.7|4147.9|4152.2|4149.4|4149.2|4146.4|75
1605614320000|2020-11-17 11:58:40|4149.7|4146.9|4150.7|4147.9|4150.7|4147.9|4148.7|4145.9|29
1605614330000|2020-11-17 11:58:50|4150.2|4147.4|4153.2|4150.4|4153.7|4150.9|4149.7|4146.9|19
1605614340000|2020-11-17 11:59:00|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|4152.7|4149.9|5
1605614350000|2020-11-17 11:59:10|4153.7|4150.9|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|3
1605614360000|2020-11-17 11:59:20|4152.2|4149.4|4151.7|4148.9|4152.2|4149.4|4151.7|4148.9|12
1605614370000|2020-11-17 11:59:30|||||||||4
1605614380000|2020-11-17 11:59:40|4151.2|4148.4|4150.7|4147.9|4151.2|4148.4|4150.2|4147.4|18
1605614390000|2020-11-17 11:59:50|4151.2|4148.4|4150.2|4147.4|4151.7|4148.9|4149.7|4146.9|12
1605614400000|2020-11-17 12:00:00|4150.7|4147.9|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|5
1605614410000|2020-11-17 12:00:10|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|14
1605614420000|2020-11-17 12:00:20|4150.7|4147.9|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|3
1605614430000|2020-11-17 12:00:30|4151.7|4148.9|4151.2|4148.4|4151.7|4148.9|4151.2|4148.4|3
1605614440000|2020-11-17 12:00:40|4150.7|4147.9|4152.7|4149.9|4152.7|4149.9|4150.7|4147.9|2
1605614450000|2020-11-17 12:00:50|4151.7|4148.9|4151.7|4148.9|4152.7|4149.9|4151.7|4148.9|4
1605614460000|2020-11-17 12:01:00|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4148.7|4145.9|42
1605614470000|2020-11-17 12:01:10|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|21
1605614480000|2020-11-17 12:01:20|4149.2|4146.4|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|1
1605614490000|2020-11-17 12:01:30|4147.7|4144.9|4146.7|4143.9|4147.7|4144.9|4146.7|4143.9|29
1605614500000|2020-11-17 12:01:40|4147.7|4144.9|4147.7|4144.9|4148.2|4145.4|4146.7|4143.9|12
1605614510000|2020-11-17 12:01:50|4148.2|4145.4|4147.7|4144.9|4148.2|4145.4|4147.7|4144.9|3
1605614520000|2020-11-17 12:02:00|4148.2|4145.4|4149.2|4146.4|4149.7|4146.9|4148.2|4145.4|14
1605614530000|2020-11-17 12:02:10|4148.7|4145.9|4149.7|4146.9|4150.7|4147.9|4148.7|4145.9|4
1605614540000|2020-11-17 12:02:20|4149.2|4146.4|4149.7|4146.9|4149.7|4146.9|4148.7|4145.9|3
1605614550000|2020-11-17 12:02:30|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.2|4147.4|10
1605614560000|2020-11-17 12:02:40|4150.2|4147.4|4150.7|4147.9|4150.7|4147.9|4149.7|4146.9|8
1605614570000|2020-11-17 12:02:50|4150.2|4147.4|4150.7|4147.9|4150.7|4147.9|4150.2|4147.4|5
1605614580000|2020-11-17 12:03:00|4150.2|4147.4|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|1
1605614590000|2020-11-17 12:03:10|4149.7|4146.9|4150.2|4147.4|4150.7|4147.9|4148.7|4145.9|16
1605614600000|2020-11-17 12:03:20|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.2|4147.4|7
1605614610000|2020-11-17 12:03:30|4150.2|4147.4|4151.2|4148.4|4151.7|4148.9|4149.7|4146.9|5
1605614620000|2020-11-17 12:03:40|4150.7|4147.9|4151.2|4148.4|4151.2|4148.4|4150.7|4147.9|2
1605614630000|2020-11-17 12:03:50|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.2|4147.4|4
1605614640000|2020-11-17 12:04:00|4149.7|4146.9|4149.7|4146.9|4150.2|4147.4|4149.7|4146.9|22
1605614650000|2020-11-17 12:04:10|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|4
1605614660000|2020-11-17 12:04:20|4150.2|4147.4|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|10
1605614670000|2020-11-17 12:04:30|4150.2|4147.4|4150.7|4147.9|4150.7|4147.9|4150.2|4147.4|18
1605614680000|2020-11-17 12:04:40|4151.7|4148.9|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|30
1605614700000|2020-11-17 12:05:00|4150.2|4147.4|4148.2|4145.4|4150.2|4147.4|4147.7|4144.9|16
1605614710000|2020-11-17 12:05:10|4147.7|4144.9|4148.7|4145.9|4148.7|4145.9|4147.7|4144.9|1
1605614720000|2020-11-17 12:05:20|4148.2|4145.4|4149.7|4146.9|4150.2|4147.4|4148.2|4145.4|7
1605614740000|2020-11-17 12:05:40|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|8
1605614750000|2020-11-17 12:05:50|4150.2|4147.4|4149.7|4146.9|4150.2|4147.4|4149.7|4146.9|4
1605614760000|2020-11-17 12:06:00|4150.7|4147.9|4151.2|4148.4|4151.7|4148.9|4150.2|4147.4|14
1605614770000|2020-11-17 12:06:10|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4150.7|4147.9|2
1605614780000|2020-11-17 12:06:20|4152.7|4149.9|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|18
1605614790000|2020-11-17 12:06:30|4151.7|4148.9|4152.2|4149.4|4152.7|4149.9|4151.7|4148.9|2
1605614800000|2020-11-17 12:06:40|4152.3|4149.5|4152.2|4149.4|4152.7|4149.9|4151.7|4148.9|5
1605614810000|2020-11-17 12:06:50|4152.3|4149.5|4153.2|4150.4|4153.7|4150.9|4152.3|4149.5|8
1605614820000|2020-11-17 12:07:00|4152.7|4149.9|4151.7|4148.9|4153.2|4150.4|4150.7|4147.9|26
1605614830000|2020-11-17 12:07:10|4151.2|4148.4|4149.7|4146.9|4151.7|4148.9|4149.7|4146.9|25
1605614840000|2020-11-17 12:07:20|4150.2|4147.4|4150.7|4147.9|4151.2|4148.4|4150.2|4147.4|3
1605614850000|2020-11-17 12:07:30|4151.7|4148.9|4150.7|4147.9|4151.7|4148.9|4150.2|4147.4|7
1605614860000|2020-11-17 12:07:40|4150.2|4147.4|4150.2|4147.4|4150.7|4147.9|4150.2|4147.4|6
1605614870000|2020-11-17 12:07:50|4150.7|4147.9|4149.2|4146.4|4150.7|4147.9|4148.7|4145.9|26
1605614880000|2020-11-17 12:08:00|4148.7|4145.9|4149.7|4146.9|4149.7|4146.9|4148.7|4145.9|7
1605614890000|2020-11-17 12:08:10|4149.2|4146.4|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|17
1605614900000|2020-11-17 12:08:20|4149.3|4146.5|4149.7|4146.9|4149.7|4146.9|4148.7|4145.9|7
1605614920000|2020-11-17 12:08:40|4149.8|4147|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|17
1605614930000|2020-11-17 12:08:50|4149.8|4147|4150.7|4147.9|4150.7|4147.9|4149.8|4147|2
1605614940000|2020-11-17 12:09:00|4150.2|4147.4|4150.8|4148|4150.8|4148|4150.2|4147.4|9
1605614950000|2020-11-17 12:09:10|4150.7|4147.9|4149.2|4146.4|4150.7|4147.9|4149.2|4146.4|8
1605614960000|2020-11-17 12:09:20|4148.8|4146|4149.2|4146.4|4149.8|4147|4148.8|4146|2
1605614970000|2020-11-17 12:09:30|4149.8|4147|4149.8|4147|4149.8|4147|4149.3|4146.5|3
1605614980000|2020-11-17 12:09:40|4149.7|4146.9|4149.8|4147|4149.8|4147|4149.7|4146.9|4
1605615000000|2020-11-17 12:10:00|4149.7|4146.9|4149.7|4146.9|4150.8|4148|4149.2|4146.4|23
1605615010000|2020-11-17 12:10:10|4148.8|4146|4149.2|4146.4|4149.2|4146.4|4148.8|4146|0
1605615020000|2020-11-17 12:10:20|4149.8|4147|4149.8|4147|4149.8|4147|4149.7|4146.9|6
1605615030000|2020-11-17 12:10:30|4149.7|4146.9|4150.8|4148|4150.8|4148|4149.2|4146.4|3
1605615040000|2020-11-17 12:10:40|4150.7|4147.9|4149.8|4147|4150.7|4147.9|4149.7|4146.9|4
1605615050000|2020-11-17 12:10:50|4149.7|4146.9|4148.8|4146|4149.8|4147|4148.8|4146|7
1605615060000|2020-11-17 12:11:00|4149.2|4146.4|4146.8|4144|4149.2|4146.4|4146.8|4144|24
1605615070000|2020-11-17 12:11:10|4146.7|4143.9|4144.8|4142|4146.7|4143.9|4144.8|4142|37
1605615080000|2020-11-17 12:11:20|4144.7|4141.9|4143.8|4141|4144.7|4141.9|4142.8|4140|35
1605615090000|2020-11-17 12:11:30|4144.2|4141.4|4144.8|4142|4144.8|4142|4143.8|4141|21
1605615100000|2020-11-17 12:11:40|4145.3|4142.5|4145.8|4143|4146.8|4144|4145.2|4142.4|15
1605615110000|2020-11-17 12:11:50|4146.2|4143.4|4147.8|4145|4148.2|4145.4|4146.2|4143.4|4
1605615120000|2020-11-17 12:12:00|4148.2|4145.4|4150.2|4147.4|4150.2|4147.4|4146.8|4144|36
1605615130000|2020-11-17 12:12:10|4149.8|4147|4151.8|4149|4152.7|4149.9|4149.8|4147|58
1605615140000|2020-11-17 12:12:20|4152.8|4150|4153.8|4151|4154.7|4151.9|4152.7|4149.9|21
1605615150000|2020-11-17 12:12:30|4154.2|4151.4|4153.7|4150.9|4154.8|4152|4153.7|4150.9|23
1605615160000|2020-11-17 12:12:40|4153.8|4151|4152.8|4150|4153.8|4151|4152.8|4150|3
1605615170000|2020-11-17 12:12:50|4153.2|4150.4|4153.7|4150.9|4153.8|4151|4152.8|4150|4
1605615180000|2020-11-17 12:13:00|4153.8|4151|4154.7|4151.9|4154.8|4152|4153.7|4150.9|14
1605615190000|2020-11-17 12:13:10|4154.8|4152|4153.8|4151|4154.8|4152|4153.8|4151|1
1605615200000|2020-11-17 12:13:20|4154.2|4151.4|4154.8|4152|4154.8|4152|4154.2|4151.4|1
1605615210000|2020-11-17 12:13:30|4155.2|4152.4|4154.7|4151.9|4155.2|4152.4|4153.8|4151|2
1605615220000|2020-11-17 12:13:40|4154.2|4151.4|4154.2|4151.4|4154.7|4151.9|4153.8|4151|12
1605615230000|2020-11-17 12:13:50|4153.8|4151|4154.7|4151.9|4154.8|4152|4153.8|4151|1
1605615240000|2020-11-17 12:14:00|4154.8|4152|4154.8|4152|4154.8|4152|4154.7|4151.9|0
1605615250000|2020-11-17 12:14:10|||||||||1
1605615260000|2020-11-17 12:14:20|4154.7|4151.9|4153.8|4151|4154.8|4152|4153.8|4151|9
1605615270000|2020-11-17 12:14:30|4154.2|4151.4|4153.8|4151|4154.7|4151.9|4153.8|4151|8
1605615280000|2020-11-17 12:14:40|4154.2|4151.4|4155.8|4153|4155.8|4153|4154.2|4151.4|16
1605615290000|2020-11-17 12:14:50|4155.2|4152.4|4155.2|4152.4|4155.8|4153|4154.8|4152|11
1605615300000|2020-11-17 12:15:00|4154.8|4152|4154.7|4151.9|4154.8|4152|4153.8|4151|11
1605615310000|2020-11-17 12:15:10|4154.2|4151.4|4153.7|4150.9|4154.2|4151.4|4153.7|4150.9|2
1605615320000|2020-11-17 12:15:20|4153.8|4151|4153.7|4150.9|4153.8|4151|4152.8|4150|9
1605615330000|2020-11-17 12:15:30|4153.8|4151|4153.2|4150.4|4154.7|4151.9|4153.2|4150.4|5
1605615340000|2020-11-17 12:15:40|4153.7|4150.9|4154.7|4151.9|4154.7|4151.9|4152.8|4150|9
1605615350000|2020-11-17 12:15:50|4154.8|4152|4154.7|4151.9|4154.8|4152|4154.7|4151.9|2
1605615360000|2020-11-17 12:16:00|||||||||2
1605615370000|2020-11-17 12:16:10|4154.8|4152|4155.2|4152.4|4155.2|4152.4|4154.8|4152|0
1605615380000|2020-11-17 12:16:20|4154.8|4152|4153.7|4150.9|4154.8|4152|4153.7|4150.9|13
1605615390000|2020-11-17 12:16:30|4153.8|4151|4154.7|4151.9|4154.7|4151.9|4153.8|4151|1
1605615400000|2020-11-17 12:16:40|4154.2|4151.4|4154.2|4151.4|4154.2|4151.4|4153.7|4150.9|1
1605615410000|2020-11-17 12:16:50|4154.7|4151.9|4154.7|4151.9|4155.2|4152.4|4154.7|4151.9|3
1605615420000|2020-11-17 12:17:00|4154.8|4152|4154.7|4151.9|4155.7|4152.9|4154.2|4151.4|2
1605615430000|2020-11-17 12:17:10|4153.8|4151|4154.7|4151.9|4154.7|4151.9|4153.8|4151|0
1605615440000|2020-11-17 12:17:20|4153.8|4151|4153.7|4150.9|4154.7|4151.9|4153.7|4150.9|3
1605615450000|2020-11-17 12:17:30|4153.8|4151|4154.7|4151.9|4154.7|4151.9|4153.7|4150.9|0
1605615460000|2020-11-17 12:17:40|4154.8|4152|4154.2|4151.4|4154.8|4152|4153.8|4151|16
1605615470000|2020-11-17 12:17:50|4154.7|4151.9|4153.8|4151|4154.7|4151.9|4153.8|4151|0
1605615480000|2020-11-17 12:18:00|4154.2|4151.4|4152.7|4149.9|4154.7|4151.9|4152.7|4149.9|16
1605615490000|2020-11-17 12:18:10|||||||||4
1605615500000|2020-11-17 12:18:20|4151.8|4149|4152.7|4149.9|4152.8|4150|4151.7|4148.9|5
1605615510000|2020-11-17 12:18:30|4152.8|4150|4152.7|4149.9|4153.7|4150.9|4152.7|4149.9|2
1605615520000|2020-11-17 12:18:40|4152.8|4150|4152.7|4149.9|4152.8|4150|4152.7|4149.9|1
1605615530000|2020-11-17 12:18:50|4151.8|4149|4150.7|4147.9|4151.8|4149|4149.8|4147|27
1605615540000|2020-11-17 12:19:00|4150.2|4147.4|4147.8|4145|4150.2|4147.4|4147.8|4145|28
1605615550000|2020-11-17 12:19:10|4147.7|4144.9|4147.8|4145|4147.8|4145|4147.7|4144.9|19
1605615560000|2020-11-17 12:19:20|4147.7|4144.9|4147.8|4145|4147.8|4145|4147.7|4144.9|7
1605615570000|2020-11-17 12:19:30|4147.7|4144.9|4149.2|4146.4|4149.7|4146.9|4147.7|4144.9|8
1605615580000|2020-11-17 12:19:40|4148.8|4146|4149.2|4146.4|4149.8|4147|4148.8|4146|6
1605615590000|2020-11-17 12:19:50|4149.3|4146.5|4148.8|4146|4149.8|4147|4148.8|4146|3
1605615600000|2020-11-17 12:20:00|||||||||4
1605615610000|2020-11-17 12:20:10|4147.8|4145|4146.2|4143.4|4147.8|4145|4145.8|4143|19
1605615620000|2020-11-17 12:20:20|4145.8|4143|4145.8|4143|4145.8|4143|4145.2|4142.4|7
1605615630000|2020-11-17 12:20:30|4145.3|4142.5|4145.8|4143|4145.8|4143|4145.2|4142.4|7
1605615640000|2020-11-17 12:20:40|4146.7|4143.9|4145.8|4143|4146.7|4143.9|4145.8|4143|5
1605615650000|2020-11-17 12:20:50|4146.2|4143.4|4146.8|4144|4146.8|4144|4146.2|4143.4|10
1605615660000|2020-11-17 12:21:00|4147.8|4145|4146.8|4144|4147.8|4145|4146.8|4144|1
1605615670000|2020-11-17 12:21:10|||||||||1
1605615680000|2020-11-17 12:21:20|4145.8|4143|4145.8|4143|4146.8|4144|4145.8|4143|11
1605615690000|2020-11-17 12:21:30|4145.7|4142.9|4145.8|4143|4145.8|4143|4145.2|4142.4|17
1605615710000|2020-11-17 12:21:50|4146.8|4144|4146.8|4144|4146.8|4144|4146.3|4143.5|9
1605615720000|2020-11-17 12:22:00|4146.3|4143.5|4146.8|4144|4146.8|4144|4146.2|4143.4|6
1605615730000|2020-11-17 12:22:10|4147.2|4144.4|4146.8|4144|4147.8|4145|4146.8|4144|10
1605615740000|2020-11-17 12:22:20|4145.8|4143|4146.8|4144|4146.8|4144|4145.8|4143|21
1605615750000|2020-11-17 12:22:30|4146.7|4143.9|4146.8|4144|4146.8|4144|4146.2|4143.4|6
1605615760000|2020-11-17 12:22:40|4147.7|4144.9|4147.7|4144.9|4147.8|4145|4146.8|4144|9
1605615770000|2020-11-17 12:22:50|4147.8|4145|4145.8|4143|4147.8|4145|4145.8|4143|4
1605615780000|2020-11-17 12:23:00|4145.7|4142.9|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|13
1605615790000|2020-11-17 12:23:10|4145.8|4143|4145.8|4143|4146.7|4143.9|4145.8|4143|10
1605615800000|2020-11-17 12:23:20|4145.2|4142.4|4144.8|4142|4145.7|4142.9|4144.8|4142|14
1605615810000|2020-11-17 12:23:30|4145.7|4142.9|4143.8|4141|4145.8|4143|4143.8|4141|7
1605615820000|2020-11-17 12:23:40|4143.7|4140.9|4143.7|4140.9|4143.7|4140.9|4141.7|4138.9|50
1605615830000|2020-11-17 12:23:50|4143.2|4140.4|4144.2|4141.4|4144.7|4141.9|4143.2|4140.4|16
1605615840000|2020-11-17 12:24:00|4143.8|4141|4144.2|4141.4|4144.8|4142|4143.8|4141|7
1605615850000|2020-11-17 12:24:10|4144.3|4141.5|4144.2|4141.4|4144.8|4142|4143.8|4141|6
1605615860000|2020-11-17 12:24:20|4144.7|4141.9|4144.7|4141.9|4144.8|4142|4143.8|4141|9
1605615870000|2020-11-17 12:24:30|4144.8|4142|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|1
1605615880000|2020-11-17 12:24:40|4144.8|4142|4146.2|4143.4|4146.8|4144|4144.7|4141.9|15
1605615890000|2020-11-17 12:24:50|4145.8|4143|4146.8|4144|4146.8|4144|4145.7|4142.9|10
1605615900000|2020-11-17 12:25:00|4147.7|4144.9|4147.7|4144.9|4148.2|4145.4|4147.2|4144.4|12
1605615910000|2020-11-17 12:25:10|4147.8|4145|4148.7|4145.9|4148.7|4145.9|4147.8|4145|1
1605615920000|2020-11-17 12:25:20|4148.2|4145.4|4147.2|4144.4|4148.2|4145.4|4146.8|4144|6
1605615930000|2020-11-17 12:25:30|4146.8|4144|4147.7|4144.9|4147.7|4144.9|4146.7|4143.9|4
1605615940000|2020-11-17 12:25:40|4146.8|4144|4146.8|4144|4147.2|4144.4|4146.8|4144|0
1605615950000|2020-11-17 12:25:50|4146.7|4143.9|4147.7|4144.9|4147.8|4145|4145.8|4143|6
1605615960000|2020-11-17 12:26:00|4146.8|4144|4146.8|4144|4146.8|4144|4146.8|4144|0
1605615970000|2020-11-17 12:26:10|4146.7|4143.9|4145.8|4143|4146.8|4144|4145.7|4142.9|12
1605615990000|2020-11-17 12:26:30|4146.2|4143.4|4147.2|4144.4|4147.8|4145|4146.2|4143.4|6
1605616000000|2020-11-17 12:26:40|4146.8|4144|4147.7|4144.9|4147.7|4144.9|4146.8|4144|0
1605616010000|2020-11-17 12:26:50|4147.2|4144.4|4145.2|4142.4|4147.8|4145|4145.2|4142.4|8
1605616020000|2020-11-17 12:27:00|4145.7|4142.9|4145.2|4142.4|4145.8|4143|4144.8|4142|1
1605616030000|2020-11-17 12:27:10|4144.8|4142|4143.8|4141|4145.2|4142.4|4143.3|4140.5|33
1605616040000|2020-11-17 12:27:20|4144.8|4142|4144.8|4142|4144.8|4142|4144.2|4141.4|8
1605616050000|2020-11-17 12:27:30|4143.8|4141|4144.7|4141.9|4144.7|4141.9|4143.2|4140.4|24
1605616060000|2020-11-17 12:27:40|4144.8|4142|4144.8|4142|4145.2|4142.4|4144.7|4141.9|7
1605616070000|2020-11-17 12:27:50|4144.7|4141.9|4144.8|4142|4144.8|4142|4144.7|4141.9|2
1605616080000|2020-11-17 12:28:00|4145.7|4142.9|4145.8|4143|4145.8|4143|4145.7|4142.9|4
1605616090000|2020-11-17 12:28:10|4145.7|4142.9|4144.8|4142|4145.8|4143|4144.8|4142|4
1605616110000|2020-11-17 12:28:30|4144.2|4141.4|4144.8|4142|4144.8|4142|4143.8|4141|14
1605616120000|2020-11-17 12:28:40|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|0
1605616130000|2020-11-17 12:28:50|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|0
1605616140000|2020-11-17 12:29:00|4144.7|4141.9|4143.8|4141|4144.7|4141.9|4143.7|4140.9|11
1605616150000|2020-11-17 12:29:10|4144.8|4142|4145.8|4143|4145.8|4143|4144.8|4142|8
1605616160000|2020-11-17 12:29:20|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.2|4142.4|2
1605616170000|2020-11-17 12:29:30|4145.8|4143|4145.3|4142.5|4145.8|4143|4145.2|4142.4|2
1605616180000|2020-11-17 12:29:40|4145.2|4142.4|4144.8|4142|4145.7|4142.9|4144.8|4142|0
1605616190000|2020-11-17 12:29:50|||||||||3
1605616200000|2020-11-17 12:30:00|4145.7|4142.9|4144.8|4142|4145.8|4143|4144.8|4142|14
1605616210000|2020-11-17 12:30:10|4145.2|4142.4|4145.8|4143|4145.8|4143|4145.2|4142.4|13
1605616220000|2020-11-17 12:30:20|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4144.8|4142|2
1605616230000|2020-11-17 12:30:30|4145.2|4142.4|4144.8|4142|4145.2|4142.4|4144.8|4142|1
1605616240000|2020-11-17 12:30:40|4145.2|4142.4|4145.8|4143|4145.8|4143|4145.2|4142.4|9
1605616260000|2020-11-17 12:31:00|4145.7|4142.9|4144.8|4142|4145.7|4142.9|4143.8|4141|15
1605616270000|2020-11-17 12:31:10|4144.7|4141.9|4144.8|4142|4144.8|4142|4144.7|4141.9|5
1605616280000|2020-11-17 12:31:20|4145.7|4142.9|4145.7|4142.9|4145.8|4143|4144.8|4142|3
1605616290000|2020-11-17 12:31:30|4145.8|4143|4145.7|4142.9|4145.8|4143|4145.7|4142.9|5
1605616300000|2020-11-17 12:31:40|4145.2|4142.4|4145.2|4142.4|4145.8|4143|4144.8|4142|0
1605616310000|2020-11-17 12:31:50|4144.8|4142|4145.7|4142.9|4145.7|4142.9|4144.8|4142|10
1605616320000|2020-11-17 12:32:00|4145.2|4142.4|4145.7|4142.9|4145.7|4142.9|4144.8|4142|3
1605616330000|2020-11-17 12:32:10|4145.2|4142.4|4143.8|4141|4145.2|4142.4|4143.7|4140.9|13
1605616340000|2020-11-17 12:32:20|||||||||2
1605616350000|2020-11-17 12:32:30|4143.7|4140.9|4143.7|4140.9|4143.8|4141|4143.7|4140.9|5
1605616360000|2020-11-17 12:32:40|4143.8|4141|4145.7|4142.9|4145.7|4142.9|4143.8|4141|14
1605616370000|2020-11-17 12:32:50|4145.8|4143|4146.8|4144|4146.8|4144|4145.7|4142.9|15
1605616380000|2020-11-17 12:33:00|4146.3|4143.5|4141.8|4139|4146.8|4143.5|4141.8|4139|66
1605616390000|2020-11-17 12:33:10|||||||||1
1605616400000|2020-11-17 12:33:20|4143.8|4141|4142.8|4140|4143.8|4141|4142.8|4140|12
1605616410000|2020-11-17 12:33:30|4143.2|4140.4|4143.2|4140.4|4143.8|4141|4142.8|4140|29
1605616420000|2020-11-17 12:33:40|4142.8|4140|4143.8|4141|4144.2|4141.4|4142.7|4139.9|9
1605616430000|2020-11-17 12:33:50|4144.2|4141.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|6
1605616440000|2020-11-17 12:34:00|4143.7|4140.9|4142.8|4140|4143.7|4140.9|4142.8|4140|3
1605616450000|2020-11-17 12:34:10|4143.8|4141|4143.8|4141|4143.8|4141|4143.2|4140.4|8
1605616460000|2020-11-17 12:34:20|4144.8|4142|4144.8|4142|4144.8|4142|4144.7|4141.9|5
1605616470000|2020-11-17 12:34:30|4144.7|4141.9|4143.8|4141|4144.7|4141.9|4143.7|4140.9|17
1605616480000|2020-11-17 12:34:40|4143.7|4140.9|4143.8|4141|4143.8|4141|4142.8|4140|8
1605616490000|2020-11-17 12:34:50|4143.7|4140.9|4142.8|4140|4143.8|4141|4142.7|4139.9|9
1605616500000|2020-11-17 12:35:00|4143.2|4140.4|4143.8|4141|4143.8|4141|4142.8|4140|17
1605616510000|2020-11-17 12:35:10|4144.7|4141.9|4145.7|4142.9|4145.7|4142.9|4143.8|4141|17
1605616520000|2020-11-17 12:35:20|4145.8|4143|4145.8|4143|4145.8|4143|4144.7|4141.9|24
1605616530000|2020-11-17 12:35:30|4145.7|4142.9|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|3
1605616540000|2020-11-17 12:35:40|4145.8|4143|4145.8|4143|4146.7|4143.9|4145.8|4143|10
1605616550000|2020-11-17 12:35:50|4145.7|4142.9|4145.7|4142.9|4145.8|4143|4144.8|4142|10
1605616560000|2020-11-17 12:36:00|4145.8|4143|4144.8|4142|4145.8|4143|4144.3|4141.5|13
1605616570000|2020-11-17 12:36:10|4144.7|4141.9|4145.7|4142.9|4145.7|4142.9|4144.3|4141.5|17
1605616580000|2020-11-17 12:36:20|4145.2|4142.4|4145.8|4143|4145.8|4143|4144.8|4142|9
1605616590000|2020-11-17 12:36:30|4145.7|4142.9|4144.8|4142|4145.7|4142.9|4144.3|4141.5|8
1605616600000|2020-11-17 12:36:40|4144.7|4141.9|4144.7|4141.9|4144.8|4142|4144.7|4141.9|0
1605616610000|2020-11-17 12:36:50|4143.8|4141|4143.8|4141|4143.8|4141|4143.8|4141|1
1605616620000|2020-11-17 12:37:00|4144.2|4141.4|4143.8|4141|4144.8|4142|4143.8|4141|6
1605616630000|2020-11-17 12:37:10|4143.7|4140.9|4142.8|4140|4143.7|4140.9|4142.7|4139.9|38
1605616640000|2020-11-17 12:37:20|4143.8|4141|4143.8|4141|4143.8|4141|4143.7|4140.9|7
1605616650000|2020-11-17 12:37:30|4144.8|4142|4144.3|4141.5|4144.8|4142|4143.8|4141|8
1605616660000|2020-11-17 12:37:40|4144.2|4141.4|4144.8|4142|4145.8|4143|4143.8|4141|14
1605616670000|2020-11-17 12:37:50|4144.7|4141.9|4143.8|4141|4144.7|4141.9|4143.8|4141|12
1605616680000|2020-11-17 12:38:00|4144.8|4142|4143.8|4141|4144.8|4142|4143.8|4141|4
1605616690000|2020-11-17 12:38:10|4144.2|4141.4|4142.8|4140|4144.8|4142|4142.8|4140|9
1605616700000|2020-11-17 12:38:20|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.8|4139|5
1605616710000|2020-11-17 12:38:30|4141.8|4139|4140.8|4138|4141.8|4139|4140.7|4137.9|44
1605616720000|2020-11-17 12:38:40|4141.2|4138.4|4142.7|4139.9|4142.8|4140|4141.2|4138.4|14
1605616730000|2020-11-17 12:38:50|4142.8|4140|4142.8|4140|4142.8|4140|4142.7|4139.9|13
1605616740000|2020-11-17 12:39:00|4143.2|4140.4|4143.8|4141|4143.8|4141|4142.8|4140|3
1605616750000|2020-11-17 12:39:10|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|8
1605616760000|2020-11-17 12:39:20|4143.8|4141|4143.8|4141|4144.8|4142|4143.8|4141|6
1605616770000|2020-11-17 12:39:30|4144.2|4141.4|4143.8|4141|4144.2|4141.4|4143.7|4140.9|3
1605616780000|2020-11-17 12:39:40|4143.7|4140.9|4142.8|4140|4143.8|4141|4142.8|4140|23
1605616790000|2020-11-17 12:39:50|4143.2|4140.4|4142.8|4140|4143.2|4140.4|4142.8|4140|1
1605616800000|2020-11-17 12:40:00|4142.7|4139.9|4143.8|4141|4144.2|4141.4|4142.7|4139.9|13
1605616810000|2020-11-17 12:40:10|4144.2|4141.4|4143.7|4140.9|4144.2|4141.4|4143.7|4140.9|7
1605616820000|2020-11-17 12:40:20|4143.8|4141|4144.2|4141.4|4144.8|4142|4143.8|4141|7
1605616830000|2020-11-17 12:40:30|4144.7|4141.9|4143.7|4140.9|4144.7|4141.9|4142.8|4140|6
1605616840000|2020-11-17 12:40:40|4143.8|4141|4143.8|4141|4144.2|4141.4|4143.7|4140.9|3
1605616850000|2020-11-17 12:40:50|4144.7|4141.9|4145.8|4143|4145.8|4143|4144.7|4141.9|9
1605616860000|2020-11-17 12:41:00|4145.7|4142.9|4145.7|4142.9|4145.8|4143|4144.8|4142|9
1605616870000|2020-11-17 12:41:10|4145.8|4143|4146.8|4144|4146.8|4144|4145.7|4142.9|32
1605616880000|2020-11-17 12:41:20|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4145.8|4143|10
1605616890000|2020-11-17 12:41:30|4146.7|4143.9|4145.8|4143|4146.7|4143.9|4145.7|4142.9|22
1605616900000|2020-11-17 12:41:40|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|8
1605616910000|2020-11-17 12:41:50|4144.8|4142|4145.8|4143|4145.8|4143|4144.8|4142|4
1605616920000|2020-11-17 12:42:00|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4144.8|4142|9
1605616930000|2020-11-17 12:42:10|4145.8|4143|4144.8|4142|4145.8|4143|4144.7|4141.9|8
1605616940000|2020-11-17 12:42:20|4145.2|4142.4|4144.7|4141.9|4145.7|4142.9|4144.7|4141.9|12
1605616950000|2020-11-17 12:42:30|4144.8|4142|4145.2|4142.4|4145.7|4142.9|4144.7|4141.9|1
1605616960000|2020-11-17 12:42:40|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.2|4142.4|3
1605616970000|2020-11-17 12:42:50|4145.8|4143|4145.8|4143|4145.8|4143|4145.2|4142.4|1
1605616980000|2020-11-17 12:43:00|4145.7|4142.9|4144.8|4142|4145.7|4142.9|4144.7|4141.9|4
1605616990000|2020-11-17 12:43:10|4144.7|4141.9|4144.8|4142|4144.8|4142|4144.7|4141.9|8
1605617000000|2020-11-17 12:43:20|4145.2|4142.4|4145.7|4142.9|4145.7|4142.9|4144.8|4142|11
1605617010000|2020-11-17 12:43:30|4145.2|4142.4|4145.7|4142.9|4145.7|4142.9|4144.8|4142|0
1605617020000|2020-11-17 12:43:40|4145.2|4142.4|4144.8|4142|4145.7|4142.9|4144.8|4142|2
1605617030000|2020-11-17 12:43:50|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4
1605617040000|2020-11-17 12:44:00|4145.7|4142.9|4144.8|4142|4145.7|4142.9|4143.8|4141|12
1605617050000|2020-11-17 12:44:10|4145.2|4142.4|4145.7|4142.9|4145.8|4143|4144.8|4142|16
1605617060000|2020-11-17 12:44:20|4145.2|4142.4|4145.7|4142.9|4145.7|4142.9|4145.2|4142.4|0
1605617070000|2020-11-17 12:44:30|4145.2|4142.4|4144.8|4142|4145.7|4142.9|4144.8|4142|8
1605617080000|2020-11-17 12:44:40|4145.2|4142.4|4145.8|4143|4145.8|4143|4145.2|4142.4|4
1605617090000|2020-11-17 12:44:50|4146.2|4143.4|4146.7|4143.9|4146.7|4143.9|4145.8|4143|6
1605617100000|2020-11-17 12:45:00|4145.8|4143|4146.7|4143.9|4146.8|4144|4145.7|4142.9|16
1605617110000|2020-11-17 12:45:10|4146.2|4143.4|4146.7|4143.9|4146.7|4143.9|4146.2|4143.4|2
1605617120000|2020-11-17 12:45:20|4145.8|4143|4147.7|4144.9|4147.7|4144.9|4145.8|4143|1
1605617130000|2020-11-17 12:45:30|4147.8|4145|4147.7|4144.9|4148.2|4145.4|4146.8|4144|31
1605617140000|2020-11-17 12:45:40|4147.2|4144.4|4147.2|4144.4|4147.8|4145|4147.2|4144.4|20
1605617150000|2020-11-17 12:45:50|4147.7|4144.9|4146.8|4144|4147.8|4145|4146.8|4144|12
1605617160000|2020-11-17 12:46:00|4146.7|4143.9|4147.7|4144.9|4147.7|4144.9|4146.7|4143.9|12
1605617170000|2020-11-17 12:46:10|4147.8|4145|4147.8|4145|4147.8|4145|4147.8|4145|3
1605617180000|2020-11-17 12:46:20|4147.7|4144.9|4147.8|4145|4147.8|4145|4147.7|4144.9|1
1605617190000|2020-11-17 12:46:30|4148.2|4145.4|4147.8|4145|4148.2|4145.4|4147.7|4144.9|3
1605617200000|2020-11-17 12:46:40|4147.7|4144.9|4146.8|4144|4147.7|4144.9|4146.7|4143.9|9
1605617210000|2020-11-17 12:46:50|4147.7|4144.9|4146.8|4144|4147.7|4144.9|4146.7|4143.9|4
1605617220000|2020-11-17 12:47:00|4146.7|4143.9|4147.2|4144.4|4147.2|4144.4|4146.7|4143.9|10
1605617230000|2020-11-17 12:47:10|4147.7|4144.9|4147.7|4144.9|4147.8|4145|4146.8|4144|8
1605617240000|2020-11-17 12:47:20|4147.8|4145|4147.7|4144.9|4148.8|4146|4146.8|4144|29
1605617250000|2020-11-17 12:47:30|4147.8|4145|4147.7|4144.9|4147.8|4145|4147.7|4144.9|16
1605617260000|2020-11-17 12:47:40|4146.8|4144|4147.8|4145|4148.2|4145.4|4146.8|4144|0
1605617270000|2020-11-17 12:47:50|4148.2|4145.4|4147.8|4145|4148.2|4145.4|4147.8|4145|4
1605617280000|2020-11-17 12:48:00|4147.7|4144.9|4147.8|4145|4147.8|4145|4147.7|4144.9|2
1605617290000|2020-11-17 12:48:10|4147.7|4144.9|4147.8|4145|4148.7|4145.9|4147.7|4144.9|15
1605617300000|2020-11-17 12:48:20|||||||||4
1605617310000|2020-11-17 12:48:30|4148.8|4146|4150.2|4147.4|4150.2|4147.4|4148.8|4146|28
1605617320000|2020-11-17 12:48:40|4149.8|4147|4149.2|4146.4|4149.8|4147|4149.2|4146.4|3
1605617330000|2020-11-17 12:48:50|4149.7|4146.9|4149.8|4147|4149.8|4147|4149.2|4146.4|11
1605617340000|2020-11-17 12:49:00|4150.2|4147.4|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|11
1605617350000|2020-11-17 12:49:10|4149.8|4147|4150.2|4147.4|4150.7|4147.9|4149.7|4146.9|3
1605617360000|2020-11-17 12:49:20|4149.8|4147|4148.7|4145.9|4149.8|4147|4148.7|4145.9|5
1605617380000|2020-11-17 12:49:40|4147.8|4145|4147.8|4145|4147.8|4145|4146.8|4144|18
1605617390000|2020-11-17 12:49:50|4147.7|4144.9|4147.8|4145|4147.8|4145|4146.8|4144|6
1605617400000|2020-11-17 12:50:00|4147.7|4144.9|4146.8|4144|4147.8|4145|4146.8|4144|6
1605617410000|2020-11-17 12:50:10|4147.8|4145|4147.8|4145|4147.8|4145|4147.8|4145|21
1605617420000|2020-11-17 12:50:20|4148.2|4145.4|4146.8|4144|4148.7|4145.9|4146.8|4144|6
1605617440000|2020-11-17 12:50:40|4146.7|4143.9|4146.8|4144|4146.8|4144|4145.2|4142.4|29
1605617450000|2020-11-17 12:50:50|||||||||11
1605617460000|2020-11-17 12:51:00|4147.7|4144.9|4147.7|4144.9|4147.8|4145|4146.8|4144|1
1605617470000|2020-11-17 12:51:10|4147.8|4145|4148.2|4145.4|4148.7|4145.9|4147.8|4145|7
1605617480000|2020-11-17 12:51:20|4147.8|4145|4148.8|4146|4149.2|4146.4|4147.8|4145|24
1605617490000|2020-11-17 12:51:30|4148.7|4145.9|4149.2|4146.4|4149.2|4146.4|4148.7|4145.9|3
1605617500000|2020-11-17 12:51:40|4149.7|4146.9|4149.8|4147|4150.2|4147.4|4149.7|4146.9|11
1605617510000|2020-11-17 12:51:50|4149.7|4146.9|4149.8|4147|4149.8|4147|4148.8|4146|9
1605617520000|2020-11-17 12:52:00|4149.7|4146.9|4149.8|4147|4149.8|4147|4149.7|4146.9|7
1605617530000|2020-11-17 12:52:10|4149.7|4146.9|4149.8|4147|4149.8|4147|4149.2|4146.4|2
1605617540000|2020-11-17 12:52:20|4149.7|4146.9|4149.2|4146.4|4149.8|4147|4148.8|4146|34
1605617550000|2020-11-17 12:52:30|4148.8|4146|4149.7|4146.9|4149.8|4147|4148.8|4146|6
1605617560000|2020-11-17 12:52:40|4149.2|4146.4|4147.8|4145|4149.3|4146.5|4147.8|4145|7
1605617570000|2020-11-17 12:52:50|4148.3|4145.5|4147.3|4144.5|4148.3|4145.5|4146.8|4144|12
1605617580000|2020-11-17 12:53:00|4147.7|4144.9|4147.8|4145|4147.8|4145|4147.7|4144.9|13
1605617590000|2020-11-17 12:53:10|4147.7|4144.9|4147.7|4144.9|4147.8|4145|4147.7|4144.9|4
1605617600000|2020-11-17 12:53:20|4146.8|4144|4147.7|4144.9|4147.8|4145|4146.8|4144|6
1605617610000|2020-11-17 12:53:30|4147.8|4145|4146.8|4144|4147.8|4145|4146.8|4144|0
1605617620000|2020-11-17 12:53:40|4146.7|4143.9|4145.8|4143|4146.7|4143.9|4145.7|4142.9|8
1605617630000|2020-11-17 12:53:50|4146.7|4143.9|4146.7|4143.9|4146.8|4144|4146.7|4143.9|4
1605617640000|2020-11-17 12:54:00|4146.8|4144|4146.8|4144|4146.8|4144|4146.7|4143.9|2
1605617650000|2020-11-17 12:54:10|4146.7|4143.9|4146.3|4143.5|4146.7|4143.9|4146.3|4143.5|5
1605617660000|2020-11-17 12:54:20|4146.7|4143.9|4145.8|4143|4146.8|4144|4145.8|4143|1
1605617670000|2020-11-17 12:54:30|4144.8|4142|4143.7|4140.9|4144.8|4142|4143.3|4140.5|49
1605617680000|2020-11-17 12:54:40|4143.8|4141|4143.7|4140.9|4143.8|4141|4143.7|4140.9|7
1605617690000|2020-11-17 12:54:50|4143.8|4141|4144.7|4141.9|4144.7|4141.9|4143.7|4140.9|14
1605617700000|2020-11-17 12:55:00|4144.8|4142|4144.3|4141.5|4144.8|4142|4143.7|4140.9|10
1605617710000|2020-11-17 12:55:10|4143.8|4141|4143.8|4141|4144.7|4141.9|4143.8|4141|0
1605617720000|2020-11-17 12:55:20|4144.7|4141.9|4144.7|4141.9|4144.8|4142|4144.7|4141.9|1
1605617730000|2020-11-17 12:55:30|4143.8|4141|4144.8|4142|4144.8|4142|4143.8|4141|4
1605617740000|2020-11-17 12:55:40|4145.7|4142.9|4147.7|4144.9|4147.7|4144.9|4145.7|4142.9|14
1605617750000|2020-11-17 12:55:50|4147.8|4145|4146.7|4143.9|4147.8|4145|4145.7|4142.9|4
1605617760000|2020-11-17 12:56:00|4146.8|4144|4147.3|4144.5|4147.3|4144.5|4146.7|4143.9|7
1605617770000|2020-11-17 12:56:10|4147.7|4144.9|4147.8|4145|4148.7|4145.9|4147.7|4144.9|1
1605617780000|2020-11-17 12:56:20|4148.7|4145.9|4150.3|4147.5|4150.7|4147.9|4148.7|4145.9|59
1605617790000|2020-11-17 12:56:30|4150.7|4147.9|4150.7|4147.9|4150.8|4148|4150.3|4147.5|5
1605617800000|2020-11-17 12:56:40|4149.8|4147|4150.3|4147.5|4150.7|4147.9|4149.8|4147|12
1605617810000|2020-11-17 12:56:50|4149.8|4147|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|3
1605617820000|2020-11-17 12:57:00|||||||||2
1605617830000|2020-11-17 12:57:10|||||||||3
1605617840000|2020-11-17 12:57:20|4149.8|4147|4149.8|4147|4150.3|4147.5|4149.7|4146.9|9
1605617850000|2020-11-17 12:57:30|4149.7|4146.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|16
1605617860000|2020-11-17 12:57:40|4149.8|4147|4149.8|4147|4149.8|4147|4149.8|4147|7
1605617870000|2020-11-17 12:57:50|4149.7|4146.9|4150.7|4147.9|4150.8|4148|4149.7|4146.9|15
1605617880000|2020-11-17 12:58:00|4150.8|4148|4150.7|4147.9|4150.8|4148|4150.7|4147.9|4
1605617890000|2020-11-17 12:58:10|4150.3|4147.5|4150.7|4147.9|4150.7|4147.9|4150.3|4147.5|1
1605617900000|2020-11-17 12:58:20|4150.3|4147.5|4149.8|4147|4150.3|4147.5|4149.8|4147|0
1605617910000|2020-11-17 12:58:30|4150.7|4147.9|4150.3|4147.5|4150.7|4147.9|4150.3|4147.5|3
1605617920000|2020-11-17 12:58:40|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4149.7|4146.9|7
1605617930000|2020-11-17 12:58:50|4149.8|4147|4149.8|4147|4149.8|4147|4149.7|4146.9|3
1605617940000|2020-11-17 12:59:00|4150.3|4147.5|4150.7|4147.9|4150.7|4147.9|4149.8|4147|9
1605617950000|2020-11-17 12:59:10|4150.3|4147.5|4149.8|4147|4150.3|4147.5|4149.7|4146.9|9
1605617960000|2020-11-17 12:59:20|4149.7|4146.9|4149.8|4147|4149.8|4147|4149.7|4146.9|2
1605617970000|2020-11-17 12:59:30|4149.7|4146.9|4150.7|4147.9|4150.7|4147.9|4149.7|4146.9|26
1605617990000|2020-11-17 12:59:50|4149.8|4147|4149.7|4146.9|4150.3|4147.5|4149.7|4146.9|7
1605618000000|2020-11-17 13:00:00|4149.8|4147|4149.8|4147|4150.7|4147.9|4149.7|4146.9|19
1605618010000|2020-11-17 13:00:10|4149.7|4146.9|4149.8|4147|4150.8|4148|4149.7|4146.9|29
1605618020000|2020-11-17 13:00:20|4149.7|4146.9|4151.7|4148.9|4151.7|4148.9|4149.7|4146.9|27
1605618030000|2020-11-17 13:00:30|4151.8|4149|4152.8|4150|4152.8|4150|4151.7|4148.9|21
1605618040000|2020-11-17 13:00:40|4153.7|4150.9|4152.8|4150|4153.7|4150.9|4152.8|4150|21
1605618050000|2020-11-17 13:00:50|4152.7|4149.9|4153.7|4150.9|4153.7|4150.9|4151.8|4149|9
1605618060000|2020-11-17 13:01:00|4153.3|4150.5|4152.8|4150|4153.8|4151|4152.7|4149.9|57
1605618070000|2020-11-17 13:01:10|4152.7|4149.9|4151.7|4148.9|4152.7|4149.9|4150.8|4148|27
1605618080000|2020-11-17 13:01:20|4151.3|4148.5|4151.8|4149|4151.8|4149|4150.8|4148|195
1605618090000|2020-11-17 13:01:30|4152.8|4150|4152.8|4150|4152.8|4150|4152.8|4150|12
1605618100000|2020-11-17 13:01:40|4153.8|4151|4152.7|4149.9|4153.8|4151|4151.8|4149|482
1605618110000|2020-11-17 13:01:50|4152.8|4150|4150.8|4148|4152.8|4150|4150.8|4148|17
1605618120000|2020-11-17 13:02:00|4151.7|4148.9|4152.7|4149.9|4152.8|4150|4150.8|4148|21
1605618130000|2020-11-17 13:02:10|4151.8|4149|4151.8|4149|4152.8|4150|4151.8|4149|9
1605618140000|2020-11-17 13:02:20|4151.7|4148.9|4151.8|4149|4151.8|4149|4151.7|4148.9|32
1605618150000|2020-11-17 13:02:30|4151.7|4148.9|4151.8|4149|4151.8|4149|4150.8|4148|22
1605618160000|2020-11-17 13:02:40|4152.7|4149.9|4151.8|4149|4152.7|4149.9|4151.8|4149|0
1605618170000|2020-11-17 13:02:50|||||||||2
1605618180000|2020-11-17 13:03:00|4151.3|4148.5|4151.8|4149|4151.8|4149|4151.3|4148.5|8
1605618190000|2020-11-17 13:03:10|4151.7|4148.9|4149.8|4147|4151.8|4149|4149.8|4147|31
1605618200000|2020-11-17 13:03:20|||||||||34
1605618210000|2020-11-17 13:03:30|4149.7|4146.9|4146.8|4144|4149.8|4147|4146.8|4144|43
1605618220000|2020-11-17 13:03:40|4146.3|4143.5|4146.8|4144|4147.8|4145|4146.3|4143.5|57
1605618230000|2020-11-17 13:03:50|||||||||61
1605618240000|2020-11-17 13:04:00|4145.8|4143|4144.8|4142|4145.8|4143|4144.8|4142|40
1605618250000|2020-11-17 13:04:10|4144.7|4141.9|4143.8|4141|4144.8|4142|4142.8|4140|45
1605618260000|2020-11-17 13:04:20|4143.7|4140.9|4143.8|4141|4144.8|4142|4143.3|4140.5|29
1605618270000|2020-11-17 13:04:30|4144.3|4141.5|4144.7|4141.9|4144.8|4142|4143.8|4141|25
1605618280000|2020-11-17 13:04:40|4143.8|4141|4144.7|4141.9|4144.8|4142|4142.8|4140|27
1605618290000|2020-11-17 13:04:50|4143.8|4141|4143.3|4140.5|4143.8|4141|4142.8|4140|15
1605618300000|2020-11-17 13:05:00|4143.2|4140.4|4141.8|4139|4143.2|4140.4|4140.8|4138|84
1605618310000|2020-11-17 13:05:10|4141.7|4138.9|4142.7|4139.9|4142.8|4140|4141.7|4138.9|25
1605618320000|2020-11-17 13:05:20|4141.7|4138.9|4142.7|4139.9|4142.7|4139.9|4141.7|4138.9|41
1605618330000|2020-11-17 13:05:30|4142.3|4139.5|4142.7|4139.9|4143.7|4140.9|4141.7|4138.9|54
1605618350000|2020-11-17 13:05:50|4141.8|4139|4142.2|4139.4|4142.7|4139.9|4141.7|4138.9|32
1605618360000|2020-11-17 13:06:00|4141.7|4138.9|4140.7|4137.9|4141.7|4138.9|4140.7|4137.9|23
1605618370000|2020-11-17 13:06:10|4139.8|4137|4131.7|4128.9|4139.8|4137|4128.8|4126|367
1605618380000|2020-11-17 13:06:20|4131.8|4129|4131.7|4128.9|4131.8|4129|4129.8|4127|98
1605618390000|2020-11-17 13:06:30|4132.7|4129.9|4132.8|4130|4133.7|4130.9|4131.7|4128.9|50
1605618400000|2020-11-17 13:06:40|4132.7|4129.9|4131.8|4129|4132.7|4129.9|4130.7|4127.9|107
1605618410000|2020-11-17 13:06:50|4131.7|4128.9|4129.7|4126.9|4131.8|4129|4128.7|4125.9|94
1605618420000|2020-11-17 13:07:00|4128.8|4126|4129.7|4126.9|4130.7|4127.9|4128.8|4126|45
1605618430000|2020-11-17 13:07:10|4129.8|4127|4129.7|4126.9|4129.8|4127|4128.8|4126|39
1605618440000|2020-11-17 13:07:20|4129.8|4127|4129.8|4127|4130.8|4128|4128.7|4125.9|128
1605618450000|2020-11-17 13:07:30|4130.3|4127.5|4130.7|4127.9|4130.8|4128|4129.8|4127|17
1605618460000|2020-11-17 13:07:40|4129.8|4127|4128.7|4125.9|4131.3|4128.5|4128.7|4125.9|83
1605618470000|2020-11-17 13:07:50|4128.8|4126|4130.8|4128|4131.3|4128.5|4128.8|4126|35
1605618480000|2020-11-17 13:08:00|4130.7|4127.9|4129.7|4126.9|4130.7|4127.9|4128.8|4126|24
1605618490000|2020-11-17 13:08:10|4129.3|4126.5|4129.3|4126.5|4129.7|4126.9|4128.7|4125.9|79
1605618500000|2020-11-17 13:08:20|4129.7|4126.9|4128.8|4126|4129.7|4126.9|4128.7|4125.9|38
1605618510000|2020-11-17 13:08:30|4130.7|4127.9|4129.7|4126.9|4130.7|4127.9|4128.8|4126|53
1605618520000|2020-11-17 13:08:40|4130.3|4127.5|4130.7|4127.9|4130.7|4127.9|4129.8|4127|30
1605618530000|2020-11-17 13:08:50|4130.8|4128|4129.7|4126.9|4131.3|4128.5|4129.7|4126.9|23
1605618540000|2020-11-17 13:09:00|4129.8|4127|4129.7|4126.9|4129.8|4127|4129.7|4126.9|14
1605618550000|2020-11-17 13:09:10|||||||||1
1605618560000|2020-11-17 13:09:20|4128.7|4125.9|4129.7|4126.9|4129.7|4126.9|4128.7|4125.9|24
1605618570000|2020-11-17 13:09:30|4129.8|4127|4129.8|4127|4130.7|4127.9|4129.3|4126.5|44
1605618580000|2020-11-17 13:09:40|4130.3|4127.5|4131.7|4128.9|4131.7|4128.9|4129.8|4127|69
1605618590000|2020-11-17 13:09:50|4131.3|4128.5|4130.7|4127.9|4131.3|4128.5|4130.7|4127.9|13
1605618600000|2020-11-17 13:10:00|4129.8|4127|4130.7|4127.9|4131.3|4128.5|4129.7|4126.9|60
1605618610000|2020-11-17 13:10:10|4130.8|4128|4131.3|4128.5|4131.7|4128.9|4130.7|4127.9|31
1605618620000|2020-11-17 13:10:20|4130.8|4128|4131.7|4128.9|4131.7|4128.9|4130.7|4127.9|7
1605618630000|2020-11-17 13:10:30|||||||||20
1605618640000|2020-11-17 13:10:40|4130.8|4128|4129.8|4127|4131.3|4128.5|4129.7|4126.9|54
1605618650000|2020-11-17 13:10:50|4129.7|4126.9|4130.3|4127.5|4130.3|4127.5|4129.7|4126.9|13
1605618660000|2020-11-17 13:11:00|4129.8|4127|4129.8|4127|4129.8|4127|4128.8|4126|48
1605618670000|2020-11-17 13:11:10|4129.7|4126.9|4129.7|4126.9|4129.8|4127|4129.7|4126.9|12
1605618680000|2020-11-17 13:11:20|4129.8|4127|4128.7|4125.9|4130.7|4127.9|4128.7|4125.9|13
1605618690000|2020-11-17 13:11:30|4128.8|4126|4130.7|4127.9|4130.7|4127.9|4128.8|4126|27
1605618700000|2020-11-17 13:11:40|4130.8|4128|4129.7|4126.9|4130.8|4128|4128.8|4126|33
1605618710000|2020-11-17 13:11:50|4129.8|4127|4130.7|4127.9|4130.7|4127.9|4129.8|4127|7
1605618720000|2020-11-17 13:12:00|4130.3|4127.5|4130.3|4127.5|4130.7|4127.9|4129.7|4126.9|41
1605618730000|2020-11-17 13:12:10|4130.7|4127.9|4130.7|4127.9|4130.7|4127.9|4129.7|4126.9|13
1605618740000|2020-11-17 13:12:20|4129.8|4127|4130.7|4127.9|4131.3|4128.5|4129.8|4127|37
1605618750000|2020-11-17 13:12:30|4130.2|4127.4|4130.7|4127.9|4130.8|4128|4129.8|4127|15
1605618760000|2020-11-17 13:12:40|4130.8|4128|4129.8|4127|4130.8|4128|4129.3|4126.5|21
1605618770000|2020-11-17 13:12:50|4129.7|4126.9|4128.8|4126|4129.8|4127|4128.7|4125.9|15
1605618780000|2020-11-17 13:13:00|4129.7|4126.9|4129.7|4126.9|4129.7|4126.9|4128.8|4126|1
1605618790000|2020-11-17 13:13:10|4128.8|4126|4128.7|4125.9|4128.8|4126|4128.7|4125.9|44
1605618800000|2020-11-17 13:13:20|4128.8|4126|4123.8|4121|4128.8|4126|4122.8|4120|304
1605618810000|2020-11-17 13:13:30|4123.7|4120.9|4122.8|4120|4123.7|4120.9|4122.7|4119.9|54
1605618820000|2020-11-17 13:13:40|4123.7|4120.9|4120.7|4117.9|4123.7|4120.9|4118.8|4116|268
1605618830000|2020-11-17 13:13:50|4120.8|4118|4122.7|4119.9|4122.7|4119.9|4120.7|4117.9|75
1605618840000|2020-11-17 13:14:00|4122.8|4120|4120.8|4118|4123.7|4120.9|4120.8|4118|52
1605618850000|2020-11-17 13:14:10|4121.3|4118.5|4120.8|4118|4121.7|4118.9|4118.8|4116|116
1605618860000|2020-11-17 13:14:20|4121.7|4118.9|4118.8|4116|4121.7|4118.9|4117.8|4115|96
1605618870000|2020-11-17 13:14:30|4119.7|4116.9|4121.8|4119|4122.7|4119.9|4119.7|4116.9|34
1605618880000|2020-11-17 13:14:40|4121.7|4118.9|4120.7|4117.9|4122.7|4119.9|4120.7|4117.9|20
1605618890000|2020-11-17 13:14:50|4120.8|4118|4116.8|4114|4121.3|4118.5|4116.8|4114|130
1605618900000|2020-11-17 13:15:00|4117.3|4114.5|4118.7|4115.9|4118.7|4115.9|4116.7|4113.9|125
1605618910000|2020-11-17 13:15:10|4118.3|4115.5|4117.8|4115|4119.7|4116.9|4117.7|4114.9|55
1605618920000|2020-11-17 13:15:20|4117.7|4114.9|4117.7|4114.9|4118.7|4115.9|4117.7|4114.9|48
1605618930000|2020-11-17 13:15:30|4116.7|4113.9|4117.7|4114.9|4118.7|4115.9|4116.7|4113.9|29
1605618940000|2020-11-17 13:15:40|4116.7|4113.9|4118.7|4115.9|4118.7|4115.9|4116.7|4113.9|64
1605618950000|2020-11-17 13:15:50|4118.8|4116|4117.8|4115|4118.8|4116|4117.7|4114.9|35
1605618960000|2020-11-17 13:16:00|4117.7|4114.9|4117.7|4114.9|4117.8|4115|4117.7|4114.9|14
1605618970000|2020-11-17 13:16:10|4117.3|4114.5|4116.8|4114|4117.7|4114.9|4116.7|4113.9|17
1605618980000|2020-11-17 13:16:20|4116.7|4113.9|4116.7|4113.9|4117.7|4114.9|4116.7|4113.9|24
1605618990000|2020-11-17 13:16:30|4115.8|4113|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|32
1605619000000|2020-11-17 13:16:40|4116.2|4113.4|4113.8|4111|4116.3|4113.5|4113.7|4110.9|147
1605619010000|2020-11-17 13:16:50|4114.7|4111.9|4112.7|4109.9|4114.7|4111.9|4111.3|4108.5|256
1605619020000|2020-11-17 13:17:00|4112.3|4109.5|4113.7|4110.9|4114.7|4111.9|4110.8|4108|98
1605619030000|2020-11-17 13:17:10|4113.8|4111|4112.8|4110|4114.3|4111.5|4112.8|4110|38
1605619040000|2020-11-17 13:17:20|4113.7|4110.9|4114.7|4111.9|4114.7|4111.9|4112.8|4110|15
1605619050000|2020-11-17 13:17:30|4114.8|4112|4115.8|4113|4117.7|4114.9|4114.8|4112|107
1605619060000|2020-11-17 13:17:40|4116.7|4113.9|4117.7|4114.9|4117.7|4114.9|4115.7|4112.9|37
1605619070000|2020-11-17 13:17:50|4118.2|4115.4|4115.7|4112.9|4118.7|4115.9|4114.8|4112|92
1605619080000|2020-11-17 13:18:00|4115.3|4112.5|4114.8|4112|4115.8|4113|4113.3|4110.5|61
1605619090000|2020-11-17 13:18:10|4114.7|4111.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|6
1605619100000|2020-11-17 13:18:20|4113.3|4110.5|4114.7|4111.9|4114.8|4112|4111.8|4109|44
1605619110000|2020-11-17 13:18:30|4114.8|4112|4115.7|4112.9|4115.7|4112.9|4113.8|4111|39
1605619120000|2020-11-17 13:18:40|4115.8|4113|4114.7|4111.9|4116.7|4113.9|4113.8|4111|39
1605619130000|2020-11-17 13:18:50|4114.8|4112|4114.3|4111.5|4114.8|4112|4113.3|4110.5|20
1605619140000|2020-11-17 13:19:00|4114.7|4111.9|4113.8|4111|4115.7|4112.9|4113.7|4110.9|20
1605619150000|2020-11-17 13:19:10|4114.3|4111.5|4112.7|4109.9|4114.8|4112|4112.7|4109.9|18
1605619160000|2020-11-17 13:19:20|4112.3|4109.5|4113.7|4110.9|4113.8|4111|4111.8|4109|22
1605619170000|2020-11-17 13:19:30|4113.8|4111|4113.7|4110.9|4113.8|4111|4113.7|4110.9|15
1605619180000|2020-11-17 13:19:40|4113.3|4110.5|4112.7|4109.9|4113.7|4110.9|4112.7|4109.9|22
1605619190000|2020-11-17 13:19:50|4112.3|4109.5|4111.8|4109|4112.7|4109.9|4111.3|4108.5|8
1605619200000|2020-11-17 13:20:00|4111.7|4108.9|4112.7|4109.9|4112.7|4109.9|4110.7|4107.9|82
1605619210000|2020-11-17 13:20:10|4112.8|4110|4113.7|4110.9|4113.7|4110.9|4112.7|4109.9|34
1605619220000|2020-11-17 13:20:20|4113.2|4110.4|4111.8|4109|4113.2|4110.4|4111.7|4108.9|22
1605619230000|2020-11-17 13:20:30|4112.7|4109.9|4112.2|4109.4|4112.8|4110|4112.2|4109.4|5
1605619240000|2020-11-17 13:20:40|4111.7|4108.9|4112.3|4109.5|4112.7|4109.9|4111.3|4108.5|20
1605619250000|2020-11-17 13:20:50|4111.8|4109|4111.8|4109|4112.8|4110|4111.7|4108.9|38
1605619260000|2020-11-17 13:21:00|4112.3|4109.5|4110.8|4108|4112.3|4109.5|4110.8|4108|11
1605619270000|2020-11-17 13:21:10|4110.7|4107.9|4111.7|4108.9|4112.7|4109.9|4110.7|4107.9|55
1605619280000|2020-11-17 13:21:20|4110.8|4108|4108.8|4106|4111.3|4108.5|4108.3|4105.5|171
1605619290000|2020-11-17 13:21:30|4108.7|4105.9|4108.7|4105.9|4109.7|4106.9|4107.8|4105|69
1605619300000|2020-11-17 13:21:40|4108.8|4106|4110.7|4107.9|4110.7|4107.9|4108.8|4106|12
1605619310000|2020-11-17 13:21:50|4111.3|4108.5|4111.7|4108.9|4111.7|4108.9|4110.7|4107.9|14
1605619320000|2020-11-17 13:22:00|4110.8|4108|4111.7|4108.9|4111.7|4108.9|4110.8|4108|24
1605619330000|2020-11-17 13:22:10|4111.8|4109|4114.7|4111.9|4114.7|4111.9|4111.7|4108.9|44
1605619340000|2020-11-17 13:22:20|4114.8|4112|4116.7|4113.9|4116.8|4114|4114.8|4112|153
1605619350000|2020-11-17 13:22:30|4116.8|4114|4116.7|4113.9|4117.7|4114.9|4115.7|4112.9|48
1605619360000|2020-11-17 13:22:40|4116.3|4113.5|4118.3|4115.5|4118.3|4115.5|4116.3|4113.5|67
1605619370000|2020-11-17 13:22:50|4118.7|4115.9|4117.7|4114.9|4118.7|4115.9|4117.7|4114.9|31
1605619380000|2020-11-17 13:23:00|4116.7|4113.9|4117.7|4114.9|4117.8|4115|4116.7|4113.9|57
1605619390000|2020-11-17 13:23:10|4117.8|4115|4117.3|4114.5|4118.7|4115.9|4116.8|4114|18
1605619400000|2020-11-17 13:23:20|4117.7|4114.9|4116.7|4113.9|4117.7|4114.9|4116.3|4113.5|16
1605619410000|2020-11-17 13:23:30|4115.8|4113|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|14
1605619420000|2020-11-17 13:23:40|4116.8|4114|4114.3|4111.5|4117.7|4114.9|4113.8|4111|107
1605619430000|2020-11-17 13:23:50|4114.7|4111.9|4114.7|4111.9|4115.3|4112.5|4113.8|4111|35
1605619440000|2020-11-17 13:24:00|4114.3|4111.5|4114.7|4111.9|4115.3|4112.5|4113.8|4111|6
1605619450000|2020-11-17 13:24:10|4114.3|4111.5|4114.7|4111.9|4114.7|4111.9|4112.8|4110|37
1605619460000|2020-11-17 13:24:20|4113.7|4110.9|4113.7|4110.9|4114.7|4111.9|4113.7|4110.9|64
1605619470000|2020-11-17 13:24:30|4113.8|4111|4115.3|4112.5|4115.7|4112.9|4113.8|4111|26
1605619480000|2020-11-17 13:24:40|4114.8|4112|4117.7|4114.9|4117.7|4114.9|4114.8|4112|37
1605619490000|2020-11-17 13:24:50|4117.8|4115|4120.3|4117.5|4121.7|4118.9|4117.8|4115|78
1605619500000|2020-11-17 13:25:00|4119.8|4117|4118.7|4115.9|4119.8|4117|4117.8|4115|19
1605619510000|2020-11-17 13:25:10|4118.3|4115.5|4119.7|4116.9|4119.7|4116.9|4116.8|4114|32
1605619520000|2020-11-17 13:25:20|4119.8|4117|4117.8|4115|4119.8|4117|4117.3|4114.5|32
1605619530000|2020-11-17 13:25:30|4117.7|4114.9|4117.7|4114.9|4118.3|4115.5|4117.3|4114.5|13
1605619540000|2020-11-17 13:25:40|4117.8|4115|4117.7|4114.9|4117.8|4115|4115.8|4113|42
1605619550000|2020-11-17 13:25:50|4117.3|4114.5|4115.8|4113|4117.3|4114.5|4115.8|4113|38
1605619560000|2020-11-17 13:26:00|4115.7|4112.9|4116.7|4113.9|4116.7|4113.9|4115.7|4112.9|79
1605619570000|2020-11-17 13:26:10|4116.3|4113.5|4117.3|4114.5|4117.7|4114.9|4115.8|4113|19
1605619580000|2020-11-17 13:26:20|4116.7|4113.9|4113.3|4110.5|4116.7|4113.9|4112.8|4110|43
1605619590000|2020-11-17 13:26:30|4113.2|4110.4|4112.7|4109.9|4113.7|4110.9|4112.3|4109.5|40
1605619600000|2020-11-17 13:26:40|4112.3|4109.5|4113.7|4110.9|4113.7|4110.9|4111.7|4108.9|27
1605619610000|2020-11-17 13:26:50|4113.3|4110.5|4114.8|4112|4115.3|4112.5|4113.3|4110.5|26
1605619620000|2020-11-17 13:27:00|4115.3|4112.5|4112.8|4110|4115.3|4112.5|4112.7|4109.9|20
1605619630000|2020-11-17 13:27:10|4112.7|4109.9|4112.8|4110|4113.3|4110.5|4112.7|4109.9|19
1605619640000|2020-11-17 13:27:20|4113.3|4110.5|4111.7|4108.9|4113.3|4110.5|4110.8|4108|54
1605619650000|2020-11-17 13:27:30|4111.8|4109|4111.8|4109|4111.8|4109|4111.7|4108.9|44
1605619660000|2020-11-17 13:27:40|4112.8|4110|4113.7|4110.9|4113.8|4111|4112.7|4109.9|46
1605619670000|2020-11-17 13:27:50|4113.8|4111|4112.7|4109.9|4113.8|4111|4111.8|4109|16
1605619680000|2020-11-17 13:28:00|4112.3|4109.5|4110.8|4108|4112.3|4109.5|4110.3|4107.5|11
1605619690000|2020-11-17 13:28:10|4110.7|4107.9|4111.8|4109|4111.8|4109|4109.8|4107|29
1605619700000|2020-11-17 13:28:20|4111.7|4108.9|4111.7|4108.9|4111.8|4109|4110.8|4108|9
1605619710000|2020-11-17 13:28:30|4111.8|4109|4111.8|4109|4112.7|4109.9|4111.8|4109|12
1605619720000|2020-11-17 13:28:40|4111.7|4108.9|4112.7|4109.9|4112.7|4109.9|4111.7|4108.9|25
1605619730000|2020-11-17 13:28:50|4111.8|4109|4112.7|4109.9|4113.7|4110.9|4111.8|4109|23
1605619740000|2020-11-17 13:29:00|4111.8|4109|4112.7|4109.9|4112.8|4110|4111.8|4109|7
1605619750000|2020-11-17 13:29:10|4112.8|4110|4112.8|4110|4112.8|4110|4111.8|4109|17
1605619760000|2020-11-17 13:29:20|4112.7|4109.9|4113.8|4111|4113.8|4111|4112.3|4109.5|28
1605619770000|2020-11-17 13:29:30|4113.7|4110.9|4113.8|4111|4113.8|4111|4113.7|4110.9|8
1605619780000|2020-11-17 13:29:40|4113.7|4110.9|4113.7|4110.9|4113.8|4111|4113.7|4110.9|5
1605619790000|2020-11-17 13:29:50|4113.8|4111|4113.8|4111|4113.8|4111|4113.7|4110.9|10
1605619800000|2020-11-17 13:30:00|4113.7|4110.9|4112.8|4110|4113.7|4110.9|4111.8|4109|18
1605619810000|2020-11-17 13:30:10|4113.3|4110.5|4112.8|4110|4113.7|4110.9|4112.7|4109.9|37
1605619820000|2020-11-17 13:30:20|4112.7|4109.9|4112.3|4109.5|4112.7|4109.9|4110.8|4108|34
1605619830000|2020-11-17 13:30:30|4112.7|4109.9|4112.8|4110|4113.7|4110.9|4111.7|4108.9|38
1605619840000|2020-11-17 13:30:40|4112.7|4109.9|4112.3|4109.5|4113.8|4111|4112.3|4109.5|58
1605619850000|2020-11-17 13:30:50|4111.8|4109|4113.8|4111|4114.7|4111.9|4111.8|4109|59
1605619860000|2020-11-17 13:31:00|4114.3|4111.5|4110.8|4108|4114.3|4111.5|4110.7|4107.9|25
1605619870000|2020-11-17 13:31:10|4110.7|4107.9|4112.3|4109.5|4112.3|4109.5|4110.3|4107.5|25
1605619880000|2020-11-17 13:31:20|4112.7|4109.9|4108.8|4106|4112.8|4110|4108.7|4105.9|34
1605619890000|2020-11-17 13:31:30|4107.8|4105|4106.3|4103.5|4107.8|4105|4104.8|4102|135
1605619900000|2020-11-17 13:31:40|4105.8|4103|4102.3|4099.5|4106.3|4103.5|4101.8|4099|114
1605619910000|2020-11-17 13:31:50|4102.8|4100|4098.7|4095.9|4102.8|4100|4097.8|4095|164
1605619920000|2020-11-17 13:32:00|4098.8|4096|4093.7|4090.9|4098.8|4096|4092.8|4090|377
1605619930000|2020-11-17 13:32:10|4092.8|4090|4091.7|4088.9|4095.8|4093|4090.8|4088|137
1605619940000|2020-11-17 13:32:20|4091.8|4089|4091.7|4088.9|4091.8|4089|4088.3|4085.5|182
1605619950000|2020-11-17 13:32:30|4091.8|4089|4091.7|4088.9|4093.3|4090.5|4090.8|4088|71
1605619960000|2020-11-17 13:32:40|4091.8|4089|4093.8|4091|4094.3|4091.5|4091.7|4088.9|37
1605619970000|2020-11-17 13:32:50|4094.8|4092|4101.8|4099|4101.8|4099|4094.7|4091.9|205
1605619980000|2020-11-17 13:33:00|4102.3|4099.5|4103.3|4100.5|4103.8|4101|4100.8|4098|167
1605619990000|2020-11-17 13:33:10|4102.8|4100|4101.3|4098.5|4103.3|4100.5|4100.3|4097.5|74
1605620000000|2020-11-17 13:33:20|4100.8|4098|4100.8|4098|4102.8|4100|4100.8|4098|55
1605620010000|2020-11-17 13:33:30|4101.8|4099|4100.8|4098|4101.8|4099|4100.7|4097.9|29
1605620020000|2020-11-17 13:33:40|4100.7|4097.9|4097.7|4094.9|4100.8|4098|4097.7|4094.9|313
1605620030000|2020-11-17 13:33:50|4097.8|4095|4098.7|4095.9|4099.7|4096.9|4097.7|4094.9|36
1605620040000|2020-11-17 13:34:00|4098.8|4096|4092.8|4090|4099.3|4096.5|4092.8|4090|80
1605620050000|2020-11-17 13:34:10|4092.7|4089.9|4095.3|4092.5|4095.8|4093|4092.7|4089.9|45
1605620060000|2020-11-17 13:34:20|4094.8|4092|4097.8|4095|4098.8|4096|4094.8|4092|41
1605620070000|2020-11-17 13:34:30|4098.3|4095.5|4098.8|4096|4099.3|4096.5|4097.8|4095|11
1605620080000|2020-11-17 13:34:40|4099.3|4096.5|4098.8|4096|4099.8|4097|4098.8|4096|41
1605620090000|2020-11-17 13:34:50|4098.7|4095.9|4102.3|4099.5|4102.8|4100|4098.7|4095.9|54
1605620100000|2020-11-17 13:35:00|4101.8|4099|4098.8|4096|4101.8|4099|4098.3|4095.5|111
1605620110000|2020-11-17 13:35:10|4099.3|4096.5|4100.3|4097.5|4100.8|4098|4097.8|4095|54
1605620120000|2020-11-17 13:35:20|4099.8|4097|4099.8|4097|4100.8|4098|4098.8|4096|17
1605620130000|2020-11-17 13:35:30|4099.3|4096.5|4100.8|4098|4100.8|4098|4098.8|4096|38
1605620140000|2020-11-17 13:35:40|4099.8|4097|4099.8|4097|4100.3|4097.5|4099.8|4097|4
1605620150000|2020-11-17 13:35:50|4098.8|4096|4097.8|4095|4098.8|4096|4097.8|4095|6
1605620160000|2020-11-17 13:36:00|4097.3|4094.5|4097.3|4094.5|4097.8|4095|4095.8|4093|96
1605620170000|2020-11-17 13:36:10|4097.8|4095|4098.8|4096|4098.8|4096|4096.8|4094|21
1605620180000|2020-11-17 13:36:20|4098.3|4095.5|4093.8|4091|4098.3|4095.5|4093.8|4091|88
1605620190000|2020-11-17 13:36:30|4094.8|4092|4094.8|4092|4094.8|4092|4093.8|4091|42
1605620200000|2020-11-17 13:36:40|4095.8|4093|4094.8|4092|4095.8|4093|4094.8|4092|2
1605620210000|2020-11-17 13:36:50|4095.3|4092.5|4093.3|4090.5|4095.8|4093|4093.3|4090.5|85
1605620220000|2020-11-17 13:37:00|4093.8|4091|4093.3|4090.5|4093.8|4091|4093.3|4090.5|21
1605620230000|2020-11-17 13:37:10|4092.8|4090|4094.8|4092|4094.8|4092|4092.8|4090|35
1605620240000|2020-11-17 13:37:20|4093.3|4090.5|4093.8|4091|4093.8|4091|4092.8|4090|194
1605620250000|2020-11-17 13:37:30|4093.3|4090.5|4089.8|4087|4093.8|4091|4088.8|4086|239
1605620260000|2020-11-17 13:37:40|4088.8|4086|4084.8|4082|4089.8|4087|4084.8|4082|158
1605620270000|2020-11-17 13:37:50|4085.8|4083|4084.8|4082|4087.8|4085|4084.8|4082|148
1605620280000|2020-11-17 13:38:00|4085.8|4083|4089.8|4087|4090.3|4087.5|4084.8|4082|70
1605620290000|2020-11-17 13:38:10|4090.8|4088|4089.8|4087|4090.8|4088|4089.3|4086.5|134
1605620300000|2020-11-17 13:38:20|4090.8|4088|4089.8|4087|4092.8|4090|4088.8|4086|204
1605620310000|2020-11-17 13:38:30|4089.3|4086.5|4089.8|4087|4090.8|4088|4088.8|4086|94
1605620320000|2020-11-17 13:38:40|4089.3|4086.5|4088.8|4086|4089.8|4087|4088.8|4086|13
1605620330000|2020-11-17 13:38:50|4087.8|4085|4088.8|4086|4090.8|4088|4086.8|4084|77
1605620340000|2020-11-17 13:39:00|4089.8|4087|4089.8|4087|4090.3|4087.5|4089.3|4086.5|239
1605620350000|2020-11-17 13:39:10|4089.3|4086.5|4089.8|4087|4090.8|4088|4088.3|4085.5|372
1605620360000|2020-11-17 13:39:20|4089.7|4086.9|4088.8|4086|4089.8|4087|4088.3|4085.5|57
1605620370000|2020-11-17 13:39:30|4089.3|4086.5|4089.8|4087|4089.8|4087|4087.8|4085|83
1605620380000|2020-11-17 13:39:40|4090.3|4087.5|4088.3|4085.5|4090.8|4088|4087.8|4085|53
1605620390000|2020-11-17 13:39:50|4088.8|4086|4089.3|4086.5|4091.3|4088.5|4088.8|4086|87
1605620400000|2020-11-17 13:40:00|4089.8|4087|4088.8|4086|4089.8|4087|4088.8|4086|43
1605620410000|2020-11-17 13:40:10|4089.3|4086.5|4088.8|4086|4089.8|4087|4088.8|4086|70
1605620420000|2020-11-17 13:40:20|4087.8|4085|4088.8|4086|4088.8|4086|4086.8|4084|37
1605620430000|2020-11-17 13:40:30|4088.3|4085.5|4089.8|4087|4089.8|4087|4088.3|4085.5|51
1605620440000|2020-11-17 13:40:40|4090.3|4087.5|4091.8|4089|4092.8|4090|4089.8|4087|63
1605620450000|2020-11-17 13:40:50|4092.3|4089.5|4092.8|4090|4094.8|4092|4092.3|4089.5|70
1605620460000|2020-11-17 13:41:00|4093.3|4090.5|4090.8|4088|4093.3|4090.5|4090.8|4088|90
1605620470000|2020-11-17 13:41:10|4091.8|4089|4089.8|4087|4092.8|4090|4089.8|4087|39
1605620480000|2020-11-17 13:41:20|4090.8|4088|4090.8|4088|4090.8|4088|4089.8|4087|22
1605620490000|2020-11-17 13:41:30|4090.3|4087.5|4085.8|4083|4090.3|4087.5|4084.8|4082|93
1605620500000|2020-11-17 13:41:40|4084.8|4082|4085.8|4083|4086.3|4083.5|4083.8|4081|82
1605620510000|2020-11-17 13:41:50|4084.8|4082|4083.8|4081|4085.8|4083|4083.8|4081|38
1605620520000|2020-11-17 13:42:00|4084.8|4082|4083.8|4081|4085.8|4083|4083.8|4081|43
1605620530000|2020-11-17 13:42:10|4084.8|4082|4083.8|4081|4085.8|4083|4083.8|4081|35
1605620540000|2020-11-17 13:42:20|4082.8|4080|4082.8|4080|4084.8|4082|4082.8|4080|677
1605620550000|2020-11-17 13:42:30|4082.3|4079.5|4083.8|4081|4083.8|4081|4080.8|4078|48
1605620560000|2020-11-17 13:42:40|4083.3|4080.5|4084.8|4082|4085.8|4083|4083.3|4080.5|44
1605620570000|2020-11-17 13:42:50|4084.3|4081.5|4083.8|4081|4084.8|4082|4083.8|4081|33
1605620580000|2020-11-17 13:43:00|4084.3|4081.5|4085.3|4082.5|4086.8|4084|4083.8|4081|93
1605620590000|2020-11-17 13:43:10|4085.8|4083|4086.8|4084|4087.8|4085|4085.3|4082.5|45
1605620600000|2020-11-17 13:43:20|4087.3|4084.5|4085.8|4083|4087.3|4084.5|4084.8|4082|17
1605620610000|2020-11-17 13:43:30|4086.3|4083.5|4085.8|4083|4086.8|4084|4084.8|4082|17
1605620620000|2020-11-17 13:43:40|||||||||12
1605620630000|2020-11-17 13:43:50|4084.8|4082|4092.8|4090|4093.3|4090.5|4084.8|4082|357
1605620640000|2020-11-17 13:44:00|4093.8|4091|4092.8|4090|4093.8|4091|4091.8|4089|40
1605620650000|2020-11-17 13:44:10|4092.3|4089.5|4089.8|4087|4092.3|4089.5|4088.8|4086|634
1605620660000|2020-11-17 13:44:20|4089.3|4086.5|4090.3|4087.5|4091.8|4089|4089.3|4086.5|63
1605620670000|2020-11-17 13:44:30|4090.8|4088|4089.3|4086.5|4090.8|4088|4089.3|4086.5|41
1605620680000|2020-11-17 13:44:40|4088.8|4086|4090.8|4088|4090.8|4088|4088.8|4086|16
1605620690000|2020-11-17 13:44:50|4092.8|4090|4092.8|4090|4092.8|4090|4092.8|4090|15
1605620700000|2020-11-17 13:45:00|4091.8|4089|4091.8|4089|4091.8|4089|4090.8|4088|61
1605620710000|2020-11-17 13:45:10|4091.3|4088.5|4091.8|4089|4091.8|4089|4090.3|4087.5|2
1605620720000|2020-11-17 13:45:20|4092.8|4090|4094.8|4092|4094.8|4092|4092.8|4090|61
1605620730000|2020-11-17 13:45:30|4093.8|4091|4094.8|4092|4094.8|4092|4093.8|4091|56
1605620740000|2020-11-17 13:45:40|4093.8|4091|4095.8|4093|4095.8|4093|4092.8|4090|146
1605620750000|2020-11-17 13:45:50|4097.8|4095|4095.8|4093|4097.8|4095|4094.8|4092|325
1605620760000|2020-11-17 13:46:00|4096.8|4094|4096.8|4094|4096.8|4094|4095.8|4093|45
1605620770000|2020-11-17 13:46:10|4097.8|4095|4096.8|4094|4097.8|4095|4096.8|4094|23
1605620780000|2020-11-17 13:46:20|4097.3|4094.5|4096.8|4094|4097.8|4095|4096.8|4094|37
1605620790000|2020-11-17 13:46:30|4096.3|4093.5|4097.3|4094.5|4097.8|4095|4096.3|4093.5|36
1605620800000|2020-11-17 13:46:40|4097.8|4095|4096.8|4094|4097.8|4095|4096.8|4094|76
1605620810000|2020-11-17 13:46:50|4096.3|4093.5|4096.8|4094|4096.8|4094|4095.8|4093|17
1605620820000|2020-11-17 13:47:00|4095.8|4093|4095.8|4093|4096.3|4093.5|4094.8|4092|20
1605620830000|2020-11-17 13:47:10|||||||||34
1605620840000|2020-11-17 13:47:20|4094.8|4092|4095.8|4093|4095.8|4093|4094.8|4092|18
1605620850000|2020-11-17 13:47:30|4094.8|4092|4094.8|4092|4095.8|4093|4094.8|4092|21
1605620860000|2020-11-17 13:47:40|4095.8|4093|4094.3|4091.5|4095.8|4093|4093.8|4091|11
1605620870000|2020-11-17 13:47:50|4093.8|4091|4095.8|4093|4095.8|4093|4092.8|4090|48
1605620880000|2020-11-17 13:48:00|4096.3|4093.5|4095.8|4093|4096.8|4094|4095.8|4093|29
1605620890000|2020-11-17 13:48:10|4096.8|4094|4097.8|4095|4098.8|4096|4095.8|4093|24
1605620900000|2020-11-17 13:48:20|4098.8|4096|4097.8|4095|4098.8|4096|4097.8|4095|19
1605620910000|2020-11-17 13:48:30|4098.3|4095.5|4096.8|4094|4098.8|4096|4096.8|4094|27
1605620920000|2020-11-17 13:48:40|4095.8|4093|4096.8|4094|4097.8|4095|4095.8|4093|98
1605620930000|2020-11-17 13:48:50|4097.8|4095|4096.8|4094|4097.8|4095|4096.8|4094|31
1605620940000|2020-11-17 13:49:00|4096.3|4093.5|4095.8|4093|4097.3|4094.5|4095.8|4093|16
1605620950000|2020-11-17 13:49:10|4096.3|4093.5|4095.8|4093|4096.8|4094|4095.8|4093|147
1605620960000|2020-11-17 13:49:20|||||||||15
1605620970000|2020-11-17 13:49:30|4095.3|4092.5|4094.8|4092|4095.8|4093|4094.8|4092|8
1605620980000|2020-11-17 13:49:40|4094.9|4092.1|4095.8|4093|4096.8|4094|4094.8|4092|39
1605620990000|2020-11-17 13:49:50|4096.8|4094|4095.8|4093|4096.8|4094|4095.8|4093|8
1605621000000|2020-11-17 13:50:00|4094.9|4092.1|4097.8|4095|4097.8|4095|4094.8|4092|20
1605621010000|2020-11-17 13:50:10|4097.9|4095.1|4098.8|4096|4098.8|4096|4096.8|4094|428
1605621020000|2020-11-17 13:50:20|||||||||13
1605621030000|2020-11-17 13:50:30|4098.3|4095.5|4099.8|4097|4100.8|4098|4097.8|4095|91
1605621040000|2020-11-17 13:50:40|4100.3|4097.5|4099.8|4097|4100.8|4098|4099.3|4096.5|44
1605621050000|2020-11-17 13:50:50|||||||||18
1605621060000|2020-11-17 13:51:00|4100.8|4098|4099.8|4097|4100.8|4098|4099.8|4097|81
1605621070000|2020-11-17 13:51:10|4099.3|4096.5|4099.8|4097|4099.8|4097|4099.3|4096.5|34
1605621080000|2020-11-17 13:51:20|4099.3|4096.5|4099.8|4097|4099.8|4097|4099.3|4096.5|5
1605621090000|2020-11-17 13:51:30|4100.8|4098|4099.8|4097|4100.8|4098|4098.8|4096|34
1605621100000|2020-11-17 13:51:40|4100.8|4098|4100.8|4098|4100.8|4098|4100.8|4098|3
1605621110000|2020-11-17 13:51:50|4099.8|4097|4100.8|4098|4100.8|4098|4099.8|4097|27
1605621120000|2020-11-17 13:52:00|4100.9|4098.1|4102.8|4100|4102.8|4100|4100.9|4098.1|72
1605621130000|2020-11-17 13:52:10|4101.8|4099|4101.8|4099|4102.8|4100|4101.8|4099|27
1605621140000|2020-11-17 13:52:20|4100.8|4098|4101.8|4099|4101.8|4099|4100.8|4098|15
1605621150000|2020-11-17 13:52:30|||||||||20
1605621160000|2020-11-17 13:52:40|4102.8|4100|4104.8|4102|4104.8|4102|4101.8|4099|50
1605621170000|2020-11-17 13:52:50|4104.3|4101.5|4103.8|4101|4104.8|4102|4101.8|4099|52
1605621180000|2020-11-17 13:53:00|4104.3|4101.5|4104.8|4102|4104.8|4102|4103.8|4101|280
1605621190000|2020-11-17 13:53:10|4103.8|4101|4103.8|4101|4104.8|4102|4103.8|4101|84
1605621200000|2020-11-17 13:53:20|4102.9|4100.1|4103.8|4101|4103.8|4101|4102.8|4100|25
1605621210000|2020-11-17 13:53:30|4102.8|4100|4102.8|4100|4103.8|4101|4102.8|4100|10
1605621220000|2020-11-17 13:53:40|4101.8|4099|4102.8|4100|4102.8|4100|4101.8|4099|22
1605621230000|2020-11-17 13:53:50|4102.3|4099.5|4102.8|4100|4102.8|4100|4102.3|4099.5|7
1605621240000|2020-11-17 13:54:00|4101.8|4099|4102.8|4100|4102.8|4100|4101.8|4099|3
1605621250000|2020-11-17 13:54:10|4101.9|4099.1|4103.8|4101|4103.8|4101|4101.9|4099.1|412
1605621260000|2020-11-17 13:54:20|4102.8|4100|4103.8|4101|4103.8|4101|4102.8|4100|21
1605621270000|2020-11-17 13:54:30|||||||||11
1605621280000|2020-11-17 13:54:40|4104.3|4101.5|4104.8|4102|4104.8|4102|4104.3|4101.5|13
1605621290000|2020-11-17 13:54:50|||||||||9
1605621300000|2020-11-17 13:55:00|4105.8|4103|4105.8|4103|4105.8|4103|4105.8|4103|14
1605621310000|2020-11-17 13:55:10|4106.8|4104|4110.8|4108|4110.8|4108|4106.8|4104|149
1605621320000|2020-11-17 13:55:20|4107.8|4105|4109.8|4107|4110.3|4107.5|4106.8|4104|127
1605621330000|2020-11-17 13:55:30|||||||||385
1605621340000|2020-11-17 13:55:40|4110.3|4107.5|4107.8|4105|4110.3|4107.5|4107.3|4104.5|107
1605621350000|2020-11-17 13:55:50|4108.8|4106|4108.3|4105.5|4108.8|4106|4107.8|4105|798
1605621360000|2020-11-17 13:56:00|4107.9|4105.1|4107.8|4105|4108.8|4106|4107.8|4105|89
1605621370000|2020-11-17 13:56:10|4106.8|4104|4103.8|4101|4107.3|4104.5|4103.8|4101|29
1605621380000|2020-11-17 13:56:20|4102.8|4100|4104.8|4102|4104.8|4102|4102.8|4100|34
1605621390000|2020-11-17 13:56:30|4104.3|4101.5|4103.8|4101|4104.8|4102|4103.8|4101|5
1605621400000|2020-11-17 13:56:40|||||||||6
1605621410000|2020-11-17 13:56:50|4103.9|4101.1|4103.3|4100.5|4104.3|4101.5|4103.3|4100.5|22
1605621420000|2020-11-17 13:57:00|4103.8|4101|4103.8|4101|4103.8|4101|4103.3|4100.5|0
1605621430000|2020-11-17 13:57:10|4102.8|4100|4103.8|4101|4103.8|4101|4102.8|4100|7
1605621440000|2020-11-17 13:57:20|4104.3|4101.5|4103.8|4101|4104.3|4101.5|4103.8|4101|17
1605621450000|2020-11-17 13:57:30|4104.8|4102|4104.3|4101.5|4104.8|4102|4103.8|4101|20
1605621460000|2020-11-17 13:57:40|4104.8|4102|4104.3|4101.5|4104.8|4102|4103.8|4101|10
1605621470000|2020-11-17 13:57:50|4103.8|4101|4103.8|4101|4103.8|4101|4103.8|4101|6
1605621480000|2020-11-17 13:58:00|4103.9|4101.1|4104.8|4102|4105.8|4103|4103.8|4101|44
1605621490000|2020-11-17 13:58:10|4103.8|4101|4102.8|4100|4104.8|4102|4102.8|4100|21
1605621500000|2020-11-17 13:58:20|4102.3|4099.5|4102.8|4100|4103.8|4101|4101.8|4099|29
1605621510000|2020-11-17 13:58:30|4103.8|4101|4104.8|4102|4105.8|4103|4102.8|4100|42
1605621520000|2020-11-17 13:58:40|4105.3|4102.5|4103.8|4101|4106.8|4104|4103.3|4100.5|26
1605621530000|2020-11-17 13:58:50|4104.8|4102|4103.8|4101|4104.8|4102|4103.8|4101|9
1605621540000|2020-11-17 13:59:00|4104.3|4101.5|4103.8|4101|4104.8|4102|4103.8|4101|23
1605621550000|2020-11-17 13:59:10|4104.8|4102|4104.8|4102|4104.8|4102|4103.8|4101|4
1605621560000|2020-11-17 13:59:20|4104.3|4101.5|4102.8|4100|4104.3|4101.5|4102.8|4100|17
1605621570000|2020-11-17 13:59:30|4103.8|4101|4102.8|4100|4103.8|4101|4102.8|4100|22
1605621580000|2020-11-17 13:59:40|4103.3|4100.5|4102.8|4100|4103.8|4101|4102.8|4100|6
1605621590000|2020-11-17 13:59:50|4103.8|4101|4103.8|4101|4103.8|4101|4102.8|4100|39
1605621600000|2020-11-17 14:00:00|4103.3|4100.5|4103.8|4101|4106.8|4104|4100.8|4098|238
1605621610000|2020-11-17 14:00:10|4102.8|4100|4101.8|4099|4103.8|4101|4101.8|4099|50
1605621620000|2020-11-17 14:00:20|4102.3|4099.5|4102.8|4100|4102.8|4100|4101.8|4099|32
1605621630000|2020-11-17 14:00:30|4101.8|4099|4101.8|4099|4101.8|4099|4101.8|4099|12
1605621640000|2020-11-17 14:00:40|4102.8|4100|4102.3|4099.5|4103.8|4101|4101.8|4099|10
1605621650000|2020-11-17 14:00:50|4102.8|4100|4097.8|4095|4102.8|4100|4096.8|4094|150
1605621660000|2020-11-17 14:01:00|4096.8|4094|4097.8|4095|4098.3|4095.5|4096.8|4094|62
1605621670000|2020-11-17 14:01:10|4096.8|4094|4094.8|4092|4097.8|4095|4094.8|4092|139
1605621680000|2020-11-17 14:01:20|4095.8|4093|4094.8|4092|4095.8|4093|4094.8|4092|34
1605621690000|2020-11-17 14:01:30|4095.3|4092.5|4093.8|4091|4095.8|4093|4093.8|4091|62
1605621700000|2020-11-17 14:01:40|4092.8|4090|4092.8|4090|4092.8|4090|4091.8|4089|129
1605621710000|2020-11-17 14:01:50|4091.8|4089|4088.8|4086|4092.8|4090|4088.8|4086|138
1605621720000|2020-11-17 14:02:00|4089.8|4087|4087.8|4085|4089.8|4087|4087.3|4084.5|133
1605621730000|2020-11-17 14:02:10|4087.3|4084.5|4086.8|4084|4087.8|4085|4085.8|4083|100
1605621740000|2020-11-17 14:02:20|4087.3|4084.5|4092.8|4090|4093.8|4091|4086.8|4084|132
1605621750000|2020-11-17 14:02:30|4093.8|4091|4092.8|4090|4096.3|4093.5|4092.8|4090|88
1605621760000|2020-11-17 14:02:40|4091.8|4089|4094.8|4092|4095.8|4093|4091.8|4089|21
1605621770000|2020-11-17 14:02:50|4095.3|4092.5|4098.8|4096|4098.8|4096|4094.8|4092|304
1605621780000|2020-11-17 14:03:00|4099.8|4097|4099.8|4097|4100.3|4097.5|4098.3|4095.5|65
1605621790000|2020-11-17 14:03:10|4099.3|4096.5|4098.9|4096.1|4099.8|4097|4098.8|4096|128
1605621800000|2020-11-17 14:03:20|4099.8|4097|4101.8|4099|4101.8|4099|4099.3|4096.5|47
1605621810000|2020-11-17 14:03:30|4101.3|4098.5|4103.8|4101|4103.8|4101|4101.3|4098.5|74
1605621820000|2020-11-17 14:03:40|4102.8|4100|4101.3|4098.5|4102.8|4100|4101.3|4098.5|25
1605621830000|2020-11-17 14:03:50|4101.8|4099|4102.3|4099.5|4102.3|4099.5|4100.8|4098|21
1605621840000|2020-11-17 14:04:00|4102.8|4100|4104.3|4101.5|4104.8|4102|4102.8|4100|19
1605621850000|2020-11-17 14:04:10|4103.8|4101|4102.8|4100|4104.3|4101.5|4101.8|4099|42
1605621860000|2020-11-17 14:04:20|4103.8|4101|4103.8|4101|4104.8|4102|4103.8|4101|17
1605621870000|2020-11-17 14:04:30|4102.8|4100|4103.8|4101|4103.8|4101|4102.8|4100|7
1605621880000|2020-11-17 14:04:40|4104.8|4102|4102.8|4100|4104.8|4102|4102.8|4100|18
1605621890000|2020-11-17 14:04:50|4102.9|4100.1|4102.8|4100|4103.8|4101|4102.8|4100|18
1605621900000|2020-11-17 14:05:00|4102.9|4100.1|4103.8|4101|4104.8|4102|4102.8|4100|76
1605621910000|2020-11-17 14:05:10|4102.8|4100|4102.8|4100|4102.9|4100.1|4101.8|4099|14
1605621920000|2020-11-17 14:05:20|4102.9|4100.1|4101.8|4099|4102.9|4100.1|4100.8|4098|74
1605621930000|2020-11-17 14:05:30|4101.9|4099.1|4100.8|4098|4103.8|4101|4099.8|4097|49
1605621940000|2020-11-17 14:05:40|4100.9|4098.1|4101.8|4099|4101.8|4099|4100.8|4098|45
1605621950000|2020-11-17 14:05:50|4101.3|4098.5|4100.8|4098|4101.3|4098.5|4100.8|4098|4
1605621960000|2020-11-17 14:06:00|4099.8|4097|4099.8|4097|4099.8|4097|4099.8|4097|24
1605621970000|2020-11-17 14:06:10|4099.3|4096.5|4099.8|4097|4099.8|4097|4098.3|4095.5|57
1605621980000|2020-11-17 14:06:20|4100.8|4098|4099.8|4097|4100.8|4098|4099.8|4097|8
1605621990000|2020-11-17 14:06:30|4098.8|4096|4098.8|4096|4098.8|4096|4098.8|4096|10
1605622000000|2020-11-17 14:06:40|4099.8|4097|4099.8|4097|4099.8|4097|4099.8|4097|16
1605622010000|2020-11-17 14:06:50|4098.8|4096|4100.8|4098|4100.8|4098|4098.8|4096|10
1605622020000|2020-11-17 14:07:00|||||||||3
1605622030000|2020-11-17 14:07:10|4099.8|4097|4098.8|4096|4099.8|4097|4098.8|4096|35
1605622040000|2020-11-17 14:07:20|4098.3|4095.5|4097.8|4095|4098.3|4095.5|4095.8|4093|31
1605622050000|2020-11-17 14:07:30|4098.8|4096|4099.8|4097|4099.8|4097|4098.8|4096|3
1605622060000|2020-11-17 14:07:40|4100.8|4098|4100.8|4098|4101.8|4099|4100.8|4098|17
1605622070000|2020-11-17 14:07:50|4099.9|4097.1|4105.8|4103|4105.8|4103|4099.9|4097.1|111
1605622080000|2020-11-17 14:08:00|4104.8|4102|4106.8|4104|4107.8|4105|4104.8|4102|52
1605622090000|2020-11-17 14:08:10|4107.3|4104.5|4106.8|4104|4107.8|4105|4106.8|4104|63
1605622100000|2020-11-17 14:08:20|4105.8|4103|4107.8|4105|4107.8|4105|4105.8|4103|68
1605622110000|2020-11-17 14:08:30|4107.3|4104.5|4106.8|4104|4107.8|4105|4106.8|4104|10
1605622120000|2020-11-17 14:08:40|4107.8|4105|4106.8|4104|4107.8|4105|4105.8|4103|25
1605622130000|2020-11-17 14:08:50|4107.3|4104.5|4104.8|4102|4107.8|4105|4103.8|4101|42
1605622140000|2020-11-17 14:09:00|4104.3|4101.5|4106.8|4104|4107.3|4104.5|4103.3|4100.5|38
1605622150000|2020-11-17 14:09:10|4107.3|4104.5|4109.3|4106.5|4109.8|4107|4106.8|4104|60
1605622160000|2020-11-17 14:09:20|4109.8|4107|4108.8|4106|4109.8|4107|4107.8|4105|11
1605622170000|2020-11-17 14:09:30|4108.3|4105.5|4107.3|4104.5|4108.3|4105.5|4106.8|4104|28
1605622180000|2020-11-17 14:09:40|4106.8|4104|4109.3|4106.5|4109.8|4107|4106.8|4104|25
1605622190000|2020-11-17 14:09:50|4108.8|4106|4110.3|4107.5|4110.8|4108|4108.8|4106|13
1605622200000|2020-11-17 14:10:00|4110.8|4108|4111.8|4109|4113.8|4111|4109.8|4107|127
1605622210000|2020-11-17 14:10:10|4111.9|4109.1|4113.8|4111|4113.8|4111|4111.8|4109|34
1605622220000|2020-11-17 14:10:20|4112.8|4110|4114.8|4112|4114.8|4112|4112.8|4110|52
1605622230000|2020-11-17 14:10:30|4115.8|4113|4114.8|4112|4115.8|4113|4114.8|4112|50
1605622240000|2020-11-17 14:10:40|4113.8|4111|4113.8|4111|4114.8|4112|4113.8|4111|23
1605622250000|2020-11-17 14:10:50|4113.3|4110.5|4114.8|4112|4114.8|4112|4112.8|4110|45
1605622260000|2020-11-17 14:11:00|4113.8|4111|4113.8|4111|4113.8|4111|4112.8|4110|14
1605622270000|2020-11-17 14:11:10|4112.8|4110|4113.8|4111|4113.8|4111|4112.8|4110|11
1605622280000|2020-11-17 14:11:20|4114.8|4112|4116.8|4114|4116.8|4114|4114.8|4112|68
1605622290000|2020-11-17 14:11:30|4115.8|4113|4115.8|4113|4115.8|4113|4114.8|4112|25
1605622300000|2020-11-17 14:11:40|4114.8|4112|4114.8|4112|4114.8|4112|4114.8|4112|18
1605622310000|2020-11-17 14:11:50|4115.3|4112.5|4116.8|4114|4116.8|4114|4115.3|4112.5|19
1605622320000|2020-11-17 14:12:00|4117.8|4115|4117.8|4115|4117.8|4115|4116.8|4114|38
1605622330000|2020-11-17 14:12:10|4118.8|4116|4118.8|4116|4119.8|4117|4118.8|4116|47
1605622340000|2020-11-17 14:12:20|4119.8|4117|4118.8|4116|4119.8|4117|4117.8|4115|66
1605622350000|2020-11-17 14:12:30|4119.7|4116.9|4119.3|4116.5|4119.8|4117|4118.8|4116|4
1605622360000|2020-11-17 14:12:40|4118.8|4116|4118.8|4116|4120.8|4118|4117.8|4115|62
1605622370000|2020-11-17 14:12:50|4119.8|4117|4118.8|4116|4119.8|4117|4118.8|4116|14
1605622380000|2020-11-17 14:13:00|4119.3|4116.5|4118.8|4116|4119.8|4117|4118.8|4116|2
1605622390000|2020-11-17 14:13:10|4117.8|4115|4118.8|4116|4119.3|4116.5|4117.3|4114.5|17
1605622400000|2020-11-17 14:13:20|4119.8|4117|4119.8|4117|4119.8|4117|4118.8|4116|11
1605622410000|2020-11-17 14:13:30|4118.8|4116|4121.8|4119|4121.8|4119|4118.8|4116|44
1605622420000|2020-11-17 14:13:40|4120.8|4118|4121.8|4119|4121.8|4119|4120.8|4118|8
1605622430000|2020-11-17 14:13:50|4120.8|4118|4122.3|4119.5|4122.3|4119.5|4120.8|4118|50
1605622440000|2020-11-17 14:14:00|4121.8|4119|4122.8|4120|4123.8|4121|4121.8|4119|17
1605622450000|2020-11-17 14:14:10|4123.3|4120.5|4122.8|4120|4123.8|4121|4122.8|4120|44
1605622460000|2020-11-17 14:14:20|4123.3|4120.5|4123.3|4120.5|4123.8|4121|4122.8|4120|17
1605622470000|2020-11-17 14:14:30|4123.8|4121|4124.8|4122|4124.8|4122|4123.8|4121|47
1605622480000|2020-11-17 14:14:40|4123.8|4121|4126.8|4124|4127.8|4125|4123.8|4121|152
1605622490000|2020-11-17 14:14:50|4127.3|4124.5|4127.8|4125|4127.8|4125|4126.8|4124|20
1605622500000|2020-11-17 14:15:00|4127.3|4124.5|4126.8|4124|4128.8|4126|4126.8|4124|48
1605622510000|2020-11-17 14:15:10|4125.8|4123|4123.3|4120.5|4125.8|4123|4123.3|4120.5|45
1605622520000|2020-11-17 14:15:20|4123.8|4121|4126.8|4124|4126.8|4124|4122.8|4120|55
1605622530000|2020-11-17 14:15:30|4126.3|4123.5|4124.3|4121.5|4126.8|4124|4123.8|4121|66
1605622540000|2020-11-17 14:15:40|4124.8|4122|4123.8|4121|4124.8|4122|4122.8|4120|37
1605622550000|2020-11-17 14:15:50|4122.8|4120|4121.8|4119|4123.3|4120.5|4120.8|4118|50
1605622560000|2020-11-17 14:16:00|4122.8|4120|4122.8|4120|4123.8|4121|4122.8|4120|16
1605622570000|2020-11-17 14:16:10|4123.8|4121|4122.8|4120|4123.8|4121|4122.8|4120|18
1605622580000|2020-11-17 14:16:20|4123.3|4120.5|4122.8|4120|4123.8|4121|4122.8|4120|14
1605622590000|2020-11-17 14:16:30|4123.3|4120.5|4122.3|4119.5|4123.3|4120.5|4121.8|4119|19
1605622600000|2020-11-17 14:16:40|4122.8|4120|4121.8|4119|4122.8|4120|4121.8|4119|11
1605622610000|2020-11-17 14:16:50|4122.3|4119.5|4123.8|4121|4123.8|4121|4122.3|4119.5|40
1605622620000|2020-11-17 14:17:00|4124.8|4122|4123.8|4121|4124.8|4122|4123.8|4121|168
1605622630000|2020-11-17 14:17:10|4122.8|4120|4122.8|4120|4123.8|4121|4121.3|4118.5|44
1605622640000|2020-11-17 14:17:20|4122.3|4119.5|4121.8|4119|4123.8|4121|4121.8|4119|32
1605622650000|2020-11-17 14:17:30|4122.8|4120|4121.8|4119|4122.8|4120|4121.8|4119|10
1605622660000|2020-11-17 14:17:40|4122.3|4119.5|4121.8|4119|4123.8|4121|4121.8|4119|63
1605622670000|2020-11-17 14:17:50|4122.3|4119.5|4121.8|4119|4122.3|4119.5|4120.8|4118|38
1605622680000|2020-11-17 14:18:00|4122.8|4120|4122.8|4120|4123.3|4120.5|4121.8|4119|17
1605622690000|2020-11-17 14:18:10|4123.3|4120.5|4123.8|4121|4123.8|4121|4123.3|4120.5|20
1605622700000|2020-11-17 14:18:20|4123.3|4120.5|4119.8|4117|4123.8|4121|4119.8|4117|53
1605622710000|2020-11-17 14:18:30|4120.8|4118|4119.8|4117|4120.8|4118|4119.8|4117|38
1605622720000|2020-11-17 14:18:40|4120.3|4117.5|4118.8|4116|4120.8|4118|4118.8|4116|125
1605622730000|2020-11-17 14:18:50|4119.3|4116.5|4117.8|4115|4119.3|4116.5|4117.8|4115|42
1605622740000|2020-11-17 14:19:00|4118.3|4115.5|4118.8|4116|4118.8|4116|4117.8|4115|78
1605622750000|2020-11-17 14:19:10|4119.8|4117|4119.8|4117|4119.8|4117|4119.3|4116.5|53
1605622760000|2020-11-17 14:19:20|4120.3|4117.5|4120.8|4118|4120.8|4118|4119.8|4117|15
1605622770000|2020-11-17 14:19:30|4121.8|4119|4121.8|4119|4121.8|4119|4120.8|4118|24
1605622780000|2020-11-17 14:19:40|4120.8|4118|4122.8|4120|4122.8|4120|4120.8|4118|34
1605622790000|2020-11-17 14:19:50|4121.8|4119|4122.8|4120|4122.8|4120|4121.8|4119|7
1605622800000|2020-11-17 14:20:00|4122.3|4119.5|4123.8|4121|4123.8|4121|4122.3|4119.5|40
1605622810000|2020-11-17 14:20:10|4122.8|4120|4123.8|4121|4123.8|4121|4122.8|4120|31
1605622820000|2020-11-17 14:20:20|4122.8|4120|4122.8|4120|4123.8|4121|4122.8|4120|12
1605622830000|2020-11-17 14:20:30|4122.3|4119.5|4122.8|4120|4122.8|4120|4121.8|4119|18
1605622840000|2020-11-17 14:20:40|4123.8|4121|4122.8|4120|4123.8|4121|4122.8|4120|24
1605622850000|2020-11-17 14:20:50|4123.8|4121|4122.8|4120|4123.8|4121|4122.8|4120|5
1605622860000|2020-11-17 14:21:00|4123.3|4120.5|4123.8|4121|4123.8|4121|4122.8|4120|13
1605622870000|2020-11-17 14:21:10|4122.8|4120|4121.8|4119|4123.8|4121|4121.8|4119|40
1605622880000|2020-11-17 14:21:20|4120.8|4118|4121.8|4119|4121.8|4119|4120.8|4118|49
1605622890000|2020-11-17 14:21:30|4122.3|4119.5|4122.3|4119.5|4122.8|4120|4121.8|4119|26
1605622900000|2020-11-17 14:21:40|4121.8|4119|4120.8|4118|4122.8|4120|4120.8|4118|15
1605622910000|2020-11-17 14:21:50|4120.3|4117.5|4120.3|4117.5|4120.8|4118|4119.8|4117|14
1605622920000|2020-11-17 14:22:00|4119.8|4117|4121.3|4118.5|4121.8|4119|4119.8|4117|658
1605622930000|2020-11-17 14:22:10|4120.8|4118|4120.8|4118|4121.3|4118.5|4120.8|4118|10
1605622940000|2020-11-17 14:22:20|4121.8|4119|4121.8|4119|4121.8|4119|4120.8|4118|6
1605622950000|2020-11-17 14:22:30|4120.8|4118|4117.8|4115|4120.8|4118|4117.8|4115|72
1605622960000|2020-11-17 14:22:40|4118.8|4116|4120.8|4118|4120.8|4118|4118.8|4116|88
1605622970000|2020-11-17 14:22:50|4119.8|4117|4118.8|4116|4120.3|4117.5|4118.8|4116|34
1605622980000|2020-11-17 14:23:00|4119.3|4116.5|4118.8|4116|4119.8|4117|4118.8|4116|13
1605622990000|2020-11-17 14:23:10|4119.8|4117|4120.8|4118|4120.8|4118|4119.8|4117|17
1605623000000|2020-11-17 14:23:20|4121.8|4119|4121.8|4119|4122.8|4120|4120.8|4118|47
1605623010000|2020-11-17 14:23:30|4120.8|4118|4120.8|4118|4121.8|4119|4119.8|4117|11
1605623020000|2020-11-17 14:23:40|4120.3|4117.5|4120.8|4118|4120.8|4118|4120.3|4117.5|7
1605623030000|2020-11-17 14:23:50|4119.8|4117|4120.8|4118|4120.8|4118|4119.8|4117|9
1605623040000|2020-11-17 14:24:00|4119.8|4117|4120.3|4117.5|4120.8|4118|4118.8|4116|13
1605623050000|2020-11-17 14:24:10|4120.8|4118|4118.8|4116|4120.8|4118|4118.8|4116|16
1605623060000|2020-11-17 14:24:20|4117.8|4115|4116.8|4114|4117.8|4115|4116.8|4114|44
1605623070000|2020-11-17 14:24:30|4117.3|4114.5|4117.8|4115|4118.3|4115.5|4116.8|4114|18
1605623080000|2020-11-17 14:24:40|4116.8|4114|4119.8|4117|4119.8|4117|4116.8|4114|14
1605623090000|2020-11-17 14:24:50|4120.8|4118|4119.8|4117|4120.8|4118|4119.3|4116.5|33
1605623100000|2020-11-17 14:25:00|4120.3|4117.5|4120.8|4118|4122.8|4120|4120.3|4117.5|26
1605623110000|2020-11-17 14:25:10|4121.3|4118.5|4120.8|4118|4121.8|4119|4120.8|4118|18
1605623120000|2020-11-17 14:25:20|4121.3|4118.5|4120.8|4118|4122.8|4120|4120.8|4118|24
1605623130000|2020-11-17 14:25:30|4121.3|4118.5|4122.8|4120|4122.8|4120|4121.3|4118.5|18
1605623140000|2020-11-17 14:25:40|4122.3|4119.5|4122.3|4119.5|4122.8|4120|4121.8|4119|8
1605623150000|2020-11-17 14:25:50|4122.8|4120|4122.3|4119.5|4122.8|4120|4121.8|4119|2
1605623160000|2020-11-17 14:26:00|4121.8|4119|4120.8|4118|4121.8|4119|4120.8|4118|21
1605623170000|2020-11-17 14:26:10|4121.8|4119|4122.8|4120|4124.8|4122|4121.8|4119|63
1605623180000|2020-11-17 14:26:20|4122.3|4119.5|4124.8|4122|4124.8|4122|4122.3|4119.5|18
1605623190000|2020-11-17 14:26:30|4123.8|4121|4125.8|4123|4125.8|4123|4123.8|4121|26
1605623200000|2020-11-17 14:26:40|4125.3|4122.5|4123.8|4121|4125.8|4123|4123.8|4121|34
1605623210000|2020-11-17 14:26:50|4122.8|4120|4123.8|4121|4123.8|4121|4122.8|4120|23
1605623220000|2020-11-17 14:27:00|4124.8|4122|4124.8|4122|4124.8|4122|4122.8|4120|27
1605623230000|2020-11-17 14:27:10|4124.3|4121.5|4123.8|4121|4124.3|4121.5|4123.8|4121|69
1605623240000|2020-11-17 14:27:20|4123.3|4120.5|4121.8|4119|4123.8|4121|4121.8|4119|15
1605623250000|2020-11-17 14:27:30|4121.3|4118.5|4120.8|4118|4122.8|4120|4120.7|4117.9|456
1605623260000|2020-11-17 14:27:40|4120.7|4117.9|4119.8|4117|4120.8|4118|4118.8|4116|481
1605623270000|2020-11-17 14:27:50|4119.3|4116.5|4121.8|4119|4121.8|4119|4118.8|4116|22
1605623280000|2020-11-17 14:28:00|4120.8|4118|4121.8|4119|4121.8|4119|4120.8|4118|33
1605623290000|2020-11-17 14:28:10|4121.3|4118.5|4121.8|4119|4121.8|4119|4120.8|4118|2
1605623300000|2020-11-17 14:28:20|4122.8|4120|4122.8|4120|4122.8|4120|4122.8|4120|9
1605623310000|2020-11-17 14:28:30|4123.3|4120.5|4122.8|4120|4123.3|4120.5|4122.8|4120|10
1605623320000|2020-11-17 14:28:40|4121.8|4119|4122.8|4120|4123.8|4121|4121.8|4119|162
1605623330000|2020-11-17 14:28:50|4122.3|4119.5|4121.8|4119|4122.8|4120|4120.8|4118|2
1605623340000|2020-11-17 14:29:00|4121.3|4118.5|4121.8|4119|4121.8|4119|4120.8|4118|1
1605623350000|2020-11-17 14:29:10|4120.8|4118|4121.8|4119|4121.8|4119|4120.8|4118|109
1605623360000|2020-11-17 14:29:20|4120.8|4118|4119.8|4117|4120.8|4118|4119.3|4116.5|21
1605623370000|2020-11-17 14:29:30|4120.3|4117.5|4118.8|4116|4120.8|4118|4117.8|4115|39
1605623380000|2020-11-17 14:29:40|4119.3|4116.5|4118.8|4116|4119.8|4117|4118.8|4116|36
1605623390000|2020-11-17 14:29:50|4119.8|4117|4119.8|4117|4119.8|4117|4118.8|4116|26
1605623400000|2020-11-17 14:30:00|4120.3|4117.5|4119.8|4117|4120.8|4118|4119.8|4117|86
1605623410000|2020-11-17 14:30:10|4118.8|4116|4119.8|4117|4121.8|4119|4118.8|4116|96
1605623420000|2020-11-17 14:30:20|4119.3|4116.5|4118.8|4116|4119.8|4117|4117.8|4115|21
1605623430000|2020-11-17 14:30:30|4119.8|4117|4123.8|4121|4123.8|4121|4119.8|4117|135
1605623440000|2020-11-17 14:30:40|4123.3|4120.5|4124.3|4121.5|4124.8|4122|4122.8|4120|35
1605623450000|2020-11-17 14:30:50|4124.8|4122|4127.8|4125|4127.8|4125|4123.8|4121|390
1605623460000|2020-11-17 14:31:00|4127.9|4125.1|4130.8|4128|4132.8|4130|4127.9|4125.1|188
1605623470000|2020-11-17 14:31:10|4129.8|4127|4131.8|4129|4131.8|4129|4129.3|4126.5|67
1605623480000|2020-11-17 14:31:20|4131.3|4128.5|4131.8|4129|4131.8|4129|4130.8|4128|53
1605623490000|2020-11-17 14:31:30|4130.8|4128|4130.8|4128|4132.8|4130|4130.8|4128|82
1605623500000|2020-11-17 14:31:40|4131.3|4128.5|4125.8|4123|4131.3|4128.5|4123.8|4121|55
1605623510000|2020-11-17 14:31:50|4124.8|4122|4123.8|4121|4125.8|4123|4122.8|4120|68
1605623520000|2020-11-17 14:32:00|4123.3|4120.5|4126.8|4124|4126.8|4124|4123.3|4120.5|50
1605623530000|2020-11-17 14:32:10|4128.8|4126|4129.8|4127|4129.8|4127|4127.8|4125|757
1605623540000|2020-11-17 14:32:20|4130.8|4128|4128.8|4126|4131.8|4129|4128.8|4126|41
1605623550000|2020-11-17 14:32:30|4129.3|4126.5|4129.8|4127|4129.8|4127|4127.8|4125|36
1605623560000|2020-11-17 14:32:40|4130.8|4128|4130.8|4128|4130.8|4128|4129.8|4127|42
1605623570000|2020-11-17 14:32:50|||||||||15
1605623580000|2020-11-17 14:33:00|4131.8|4129|4133.8|4131|4133.8|4131|4131.8|4129|69
1605623590000|2020-11-17 14:33:10|4132.8|4130|4132.8|4130|4133.8|4131|4130.8|4128|50
1605623600000|2020-11-17 14:33:20|4133.3|4130.5|4132.8|4130|4134.3|4131.5|4132.3|4129.5|51
1605623610000|2020-11-17 14:33:30|4133.3|4130.5|4128.8|4126|4133.3|4130.5|4128.3|4125.5|59
1605623620000|2020-11-17 14:33:40|4129.8|4127|4128.8|4126|4130.8|4128|4127.8|4125|29
1605623630000|2020-11-17 14:33:50|4128.3|4125.5|4127.8|4125|4128.8|4126|4126.8|4124|25
1605623640000|2020-11-17 14:34:00|4128.3|4125.5|4128.8|4126|4128.8|4126|4127.8|4125|15
1605623650000|2020-11-17 14:34:10|4129.8|4127|4128.8|4126|4131.8|4129|4127.8|4125|74
1605623660000|2020-11-17 14:34:20|4128.3|4125.5|4129.3|4126.5|4130.8|4128|4128.3|4125.5|15
1605623670000|2020-11-17 14:34:30|4129.8|4127|4131.8|4129|4131.8|4129|4128.8|4126|35
1605623680000|2020-11-17 14:34:40|4132.3|4129.5|4132.3|4129.5|4133.8|4131|4131.8|4129|26
1605623690000|2020-11-17 14:34:50|4132.8|4130|4131.8|4129|4133.8|4131|4131.8|4129|12
1605623700000|2020-11-17 14:35:00|4132.8|4130|4132.8|4130|4132.8|4130|4130.8|4128|37
1605623710000|2020-11-17 14:35:10|4132.3|4129.5|4128.8|4126|4132.8|4130|4128.8|4126|49
1605623720000|2020-11-17 14:35:20|4129.3|4126.5|4129.3|4126.5|4129.8|4127|4127.8|4125|26
1605623730000|2020-11-17 14:35:30|4129.8|4127|4130.8|4128|4130.8|4128|4129.3|4126.5|4
1605623740000|2020-11-17 14:35:40|4130.3|4127.5|4129.8|4127|4130.3|4127.5|4129.3|4126.5|9
1605623750000|2020-11-17 14:35:50|4129.7|4126.9|4128.8|4126|4129.8|4127|4128.8|4126|5
1605623760000|2020-11-17 14:36:00|4129.8|4127|4128.8|4126|4129.8|4127|4127.8|4125|13
1605623770000|2020-11-17 14:36:10|4128.7|4125.9|4127.8|4125|4128.7|4125.9|4126.8|4124|8
1605623780000|2020-11-17 14:36:20|4127.3|4124.5|4122.8|4120|4127.3|4124.5|4121.8|4119|63
1605623790000|2020-11-17 14:36:30|4123.8|4121|4123.8|4121|4124.8|4122|4121.8|4119|30
1605623800000|2020-11-17 14:36:40|4124.8|4122|4123.8|4121|4124.8|4122|4122.8|4120|41
1605623810000|2020-11-17 14:36:50|4123.3|4120.5|4122.8|4120|4123.8|4121|4122.8|4120|16
1605623820000|2020-11-17 14:37:00|4123.3|4120.5|4122.8|4120|4123.8|4121|4122.8|4120|65
1605623830000|2020-11-17 14:37:10|4121.8|4119|4122.3|4119.5|4122.8|4120|4121.8|4119|45
1605623840000|2020-11-17 14:37:20|4122.8|4120|4122.8|4120|4122.8|4120|4120.8|4118|33
1605623850000|2020-11-17 14:37:30|4123.3|4120.5|4121.8|4119|4123.3|4120.5|4120.8|4118|149
1605623860000|2020-11-17 14:37:40|4122.3|4119.5|4117.8|4115|4122.3|4119.5|4117.8|4115|108
1605623870000|2020-11-17 14:37:50|4117.3|4114.5|4119.8|4117|4121.3|4118.5|4116.8|4114|155
1605623880000|2020-11-17 14:38:00|4118.8|4116|4119.8|4117|4119.8|4117|4118.8|4116|19
1605623890000|2020-11-17 14:38:10|4119.9|4117.1|4120.8|4118|4122.8|4120|4119.9|4117.1|35
1605623900000|2020-11-17 14:38:20|4121.8|4119|4122.8|4120|4122.8|4120|4121.8|4119|23
1605623910000|2020-11-17 14:38:30|4123.8|4121|4121.8|4119|4123.8|4121|4120.8|4118|28
1605623920000|2020-11-17 14:38:40|4122.3|4119.5|4121.8|4119|4122.8|4120|4121.8|4119|11
1605623930000|2020-11-17 14:38:50|4122.8|4120|4122.8|4120|4122.8|4120|4121.8|4119|58
1605623940000|2020-11-17 14:39:00|4122.3|4119.5|4122.8|4120|4124.8|4122|4121.8|4119|15
1605623950000|2020-11-17 14:39:10|4122.3|4119.5|4123.8|4121|4123.8|4121|4122.3|4119.5|16
1605623960000|2020-11-17 14:39:20|4123.3|4120.5|4124.3|4121.5|4124.3|4121.5|4122.8|4120|107
1605623970000|2020-11-17 14:39:30|4123.8|4121|4125.8|4123|4126.8|4124|4123.8|4121|18
1605623980000|2020-11-17 14:39:40|4126.3|4123.5|4127.8|4125|4128.8|4126|4125.8|4123|23
1605623990000|2020-11-17 14:39:50|4127.3|4124.5|4128.3|4125.5|4128.8|4126|4126.8|4124|11
1605624000000|2020-11-17 14:40:00|4128.8|4126|4129.8|4127|4129.8|4127|4128.8|4126|78
1605624010000|2020-11-17 14:40:10|4129.3|4126.5|4128.8|4126|4129.3|4126.5|4127.8|4125|15
1605624020000|2020-11-17 14:40:20|4128.3|4125.5|4127.8|4125|4128.8|4126|4127.8|4125|43
1605624030000|2020-11-17 14:40:30|4126.8|4124|4127.8|4125|4127.8|4125|4126.8|4124|17
1605624040000|2020-11-17 14:40:40|4127.3|4124.5|4128.8|4126|4128.8|4126|4126.8|4124|11
1605624050000|2020-11-17 14:40:50|4128.3|4125.5|4127.8|4125|4128.8|4126|4126.8|4124|13
1605624060000|2020-11-17 14:41:00|4127.3|4124.5|4126.8|4124|4127.8|4125|4125.8|4123|20
1605624070000|2020-11-17 14:41:10|4127.8|4125|4129.8|4127|4129.8|4127|4126.8|4124|54
1605624080000|2020-11-17 14:41:20|4128.8|4126|4128.8|4126|4128.8|4126|4127.8|4125|48
1605624090000|2020-11-17 14:41:30|4128.3|4125.5|4127.8|4125|4128.8|4126|4127.8|4125|10
1605624100000|2020-11-17 14:41:40|4128.8|4126|4129.8|4127|4130.8|4128|4128.8|4126|16
1605624110000|2020-11-17 14:41:50|4130.3|4127.5|4131.8|4129|4132.8|4130|4129.8|4127|48
1605624120000|2020-11-17 14:42:00|4132.3|4129.5|4132.8|4130|4133.8|4131|4131.8|4129|26
1605624130000|2020-11-17 14:42:10|4133.3|4130.5|4131.8|4129|4133.8|4131|4131.8|4129|44
1605624140000|2020-11-17 14:42:20|4132.3|4129.5|4132.8|4130|4133.3|4130.5|4132.3|4129.5|15
1605624150000|2020-11-17 14:42:30|4133.8|4131|4132.8|4130|4133.8|4131|4132.8|4130|8
1605624160000|2020-11-17 14:42:40|4133.8|4131|4134.8|4132|4134.8|4132|4132.8|4130|32
1605624170000|2020-11-17 14:42:50|4133.8|4131|4134.8|4132|4134.8|4132|4133.8|4131|106
1605624180000|2020-11-17 14:43:00|4133.8|4131|4134.8|4132|4134.8|4132|4133.8|4131|34
1605624190000|2020-11-17 14:43:10|||||||||22
1605624200000|2020-11-17 14:43:20|4133.8|4131|4133.8|4131|4133.8|4131|4132.8|4130|26
1605624210000|2020-11-17 14:43:30|4134.3|4131.5|4132.3|4129.5|4134.8|4132|4132.3|4129.5|31
1605624220000|2020-11-17 14:43:40|4131.8|4129|4128.8|4126|4131.8|4129|4127.8|4125|46
1605624230000|2020-11-17 14:43:50|4129.8|4127|4131.8|4129|4131.8|4129|4128.8|4126|25
1605624240000|2020-11-17 14:44:00|4130.8|4128|4131.8|4129|4132.8|4130|4129.8|4127|28
1605624250000|2020-11-17 14:44:10|4132.3|4129.5|4131.8|4129|4132.8|4130|4131.8|4129|6
1605624260000|2020-11-17 14:44:20|4130.8|4128|4129.8|4127|4131.8|4129|4129.8|4127|18
1605624270000|2020-11-17 14:44:30|4130.3|4127.5|4130.8|4128|4131.8|4129|4130.3|4127.5|18
1605624280000|2020-11-17 14:44:40|4131.3|4128.5|4130.8|4128|4131.8|4129|4130.8|4128|5
1605624290000|2020-11-17 14:44:50|4131.8|4129|4130.8|4128|4131.8|4129|4129.8|4127|25
1605624300000|2020-11-17 14:45:00|4131.3|4128.5|4127.3|4124.5|4131.8|4129|4126.8|4124|47
1605624310000|2020-11-17 14:45:10|4126.8|4124|4126.8|4124|4126.8|4124|4124.8|4122|39
1605624320000|2020-11-17 14:45:20|4126.3|4123.5|4126.8|4124|4127.8|4125|4125.8|4123|21
1605624330000|2020-11-17 14:45:30|4125.8|4123|4125.8|4123|4126.3|4123.5|4125.3|4122.5|46
1605624340000|2020-11-17 14:45:40|4126.3|4123.5|4125.8|4123|4126.3|4123.5|4124.8|4122|7
1605624350000|2020-11-17 14:45:50|4126.8|4124|4126.8|4124|4127.8|4125|4126.8|4124|16
1605624360000|2020-11-17 14:46:00|4126.3|4123.5|4126.8|4124|4126.8|4124|4125.8|4123|12
1605624370000|2020-11-17 14:46:10|4126.9|4124.1|4127.8|4125|4127.8|4125|4125.8|4123|36
1605624380000|2020-11-17 14:46:20|4128.8|4126|4128.8|4126|4128.8|4126|4127.8|4125|24
1605624390000|2020-11-17 14:46:30|4129.3|4126.5|4126.8|4124|4130.8|4128|4126.8|4124|28
1605624400000|2020-11-17 14:46:40|4126.3|4123.5|4124.8|4122|4126.8|4124|4124.3|4121.5|61
1605624410000|2020-11-17 14:46:50|4125.3|4122.5|4125.8|4123|4128.8|4126|4124.3|4121.5|35
1605624420000|2020-11-17 14:47:00|4125.3|4122.5|4126.8|4124|4126.8|4124|4124.8|4122|35
1605624430000|2020-11-17 14:47:10|4127.3|4124.5|4128.8|4126|4129.8|4127|4125.8|4123|15
1605624440000|2020-11-17 14:47:20|4129.8|4127|4129.8|4127|4129.8|4127|4128.8|4126|29
1605624450000|2020-11-17 14:47:30|4128.8|4126|4129.8|4127|4129.8|4127|4128.8|4126|11
1605624460000|2020-11-17 14:47:40|4130.8|4128|4134.8|4132|4135.8|4133|4129.8|4127|68
1605624470000|2020-11-17 14:47:50|4135.3|4132.5|4137.8|4135|4138.8|4136|4134.8|4132|174
1605624480000|2020-11-17 14:48:00|4138.8|4136|4138.3|4135.5|4140.7|4137.9|4137.8|4135|121
1605624490000|2020-11-17 14:48:10|4138.8|4136|4137.8|4135|4138.8|4136|4135.8|4133|33
1605624500000|2020-11-17 14:48:20|4138.3|4135.5|4137.8|4135|4138.8|4136|4137.8|4135|94
1605624510000|2020-11-17 14:48:30|4138.8|4136|4138.8|4136|4138.8|4136|4137.8|4135|18
1605624520000|2020-11-17 14:48:40|4137.8|4135|4138.8|4136|4138.8|4136|4137.8|4135|216
1605624530000|2020-11-17 14:48:50|4138.3|4135.5|4137.8|4135|4138.8|4136|4137.8|4135|6
1605624540000|2020-11-17 14:49:00|4138.8|4136|4139.8|4137|4139.8|4137|4137.8|4135|21
1605624550000|2020-11-17 14:49:10|4138.8|4136|4138.8|4136|4139.3|4136.5|4137.8|4135|17
1605624560000|2020-11-17 14:49:20|4139.3|4136.5|4139.8|4137|4139.8|4137|4139.3|4136.5|22
1605624570000|2020-11-17 14:49:30|4138.8|4136|4138.8|4136|4139.8|4137|4138.8|4136|6
1605624580000|2020-11-17 14:49:40|4139.8|4137|4139.8|4137|4139.8|4137|4139.8|4137|18
1605624590000|2020-11-17 14:49:50|4138.8|4136|4138.8|4136|4138.8|4136|4138.3|4135.5|23
1605624600000|2020-11-17 14:50:00|4139.8|4137|4140.3|4137.5|4140.8|4138|4138.8|4136|26
1605624610000|2020-11-17 14:50:10|4140.8|4138|4139.8|4137|4140.8|4138|4138.8|4136|10
1605624620000|2020-11-17 14:50:20|4138.8|4136|4136.8|4134|4139.8|4137|4135.8|4133|55
1605624630000|2020-11-17 14:50:30|4137.8|4135|4137.8|4135|4138.3|4135.5|4135.8|4133|16
1605624640000|2020-11-17 14:50:40|4136.8|4134|4134.3|4131.5|4137.8|4135|4133.8|4131|27
1605624650000|2020-11-17 14:50:50|4134.8|4132|4134.8|4132|4135.8|4133|4133.8|4131|12
1605624660000|2020-11-17 14:51:00|4133.8|4131|4133.8|4131|4134.8|4132|4133.8|4131|21
1605624670000|2020-11-17 14:51:10|4134.3|4131.5|4133.3|4130.5|4135.8|4133|4132.3|4129.5|367
1605624680000|2020-11-17 14:51:20|4132.8|4130|4132.8|4130|4133.8|4131|4131.8|4129|7
1605624690000|2020-11-17 14:51:30|4132.3|4129.5|4132.8|4130|4132.8|4130|4131.8|4129|13
1605624700000|2020-11-17 14:51:40|4133.8|4131|4133.8|4131|4133.8|4131|4133.3|4130.5|5
1605624710000|2020-11-17 14:51:50|4134.8|4132|4135.8|4133|4135.8|4133|4134.8|4132|11
1605624720000|2020-11-17 14:52:00|4133.9|4131.1|4133.8|4131|4134.3|4131.5|4132.8|4130|36
1605624730000|2020-11-17 14:52:10|4134.8|4132|4135.8|4133|4136.8|4134|4133.8|4131|14
1605624740000|2020-11-17 14:52:20|4136.8|4134|4135.8|4133|4136.8|4134|4135.3|4132.5|33
1605624750000|2020-11-17 14:52:30|4136.3|4133.5|4133.8|4131|4136.3|4133.5|4133.8|4131|15
1605624760000|2020-11-17 14:52:40|4134.3|4131.5|4134.8|4132|4134.8|4132|4133.8|4131|6
1605624770000|2020-11-17 14:52:50|4134.3|4131.5|4134.8|4132|4134.8|4132|4133.8|4131|22
1605624780000|2020-11-17 14:53:00|4134.3|4131.5|4134.8|4132|4135.8|4133|4134.3|4131.5|12
1605624790000|2020-11-17 14:53:10|4135.3|4132.5|4136.8|4134|4137.3|4134.5|4134.8|4132|29
1605624800000|2020-11-17 14:53:20|4136.3|4133.5|4135.8|4133|4136.8|4134|4134.8|4132|10
1605624810000|2020-11-17 14:53:30|4135.7|4132.9|4134.8|4132|4135.8|4133|4132.8|4130|55
1605624820000|2020-11-17 14:53:40|4135.8|4133|4135.8|4133|4136.8|4134|4134.8|4132|18
1605624830000|2020-11-17 14:53:50|4134.8|4132|4135.8|4133|4135.8|4133|4134.8|4132|71
1605624840000|2020-11-17 14:54:00|4134.8|4132|4132.3|4129.5|4135.8|4133|4132.3|4129.5|40
1605624850000|2020-11-17 14:54:10|4132.8|4130|4132.8|4130|4132.8|4130|4131.8|4129|34
1605624860000|2020-11-17 14:54:20|4131.8|4129|4131.8|4129|4131.8|4129|4130.8|4128|34
1605624870000|2020-11-17 14:54:30|4131.3|4128.5|4130.8|4128|4131.8|4129|4129.8|4127|83
1605624880000|2020-11-17 14:54:40|4131.3|4128.5|4128.8|4126|4131.8|4129|4127.8|4125|98
1605624890000|2020-11-17 14:54:50|4129.3|4126.5|4128.8|4126|4129.8|4127|4127.8|4125|69
1605624900000|2020-11-17 14:55:00|4129.3|4126.5|4125.8|4123|4129.8|4127|4125.8|4123|49
1605624910000|2020-11-17 14:55:10|4126.3|4123.5|4129.8|4127|4129.8|4127|4125.8|4123|49
1605624920000|2020-11-17 14:55:20|4128.8|4126|4127.8|4125|4129.8|4127|4127.8|4125|47
1605624930000|2020-11-17 14:55:30|4128.8|4126|4131.8|4129|4132.8|4130|4127.8|4125|56
1605624940000|2020-11-17 14:55:40|4130.8|4128|4130.8|4128|4131.8|4129|4129.8|4127|28
1605624950000|2020-11-17 14:55:50|4131.8|4129|4129.8|4127|4131.8|4129|4128.3|4125.5|16
1605624960000|2020-11-17 14:56:00|4130.3|4127.5|4130.8|4128|4131.8|4129|4130.3|4127.5|23
1605624970000|2020-11-17 14:56:10|4130.3|4127.5|4131.8|4129|4131.8|4129|4129.8|4127|26
1605624980000|2020-11-17 14:56:20|4130.8|4128|4130.8|4128|4131.8|4129|4130.8|4128|19
1605624990000|2020-11-17 14:56:30|4131.3|4128.5|4129.8|4127|4131.3|4128.5|4129.8|4127|20
1605625000000|2020-11-17 14:56:40|4128.8|4126|4129.8|4127|4130.3|4127.5|4127.8|4125|49
1605625010000|2020-11-17 14:56:50|4129.9|4127.1|4129.8|4127|4130.8|4128|4128.8|4126|35
1605625020000|2020-11-17 14:57:00|4128.8|4126|4130.8|4128|4130.8|4128|4128.8|4126|37
1605625030000|2020-11-17 14:57:10|4131.8|4129|4134.3|4131.5|4134.8|4132|4131.8|4129|28
1605625040000|2020-11-17 14:57:20|4133.8|4131|4132.8|4130|4134.8|4132|4132.8|4130|20
1605625050000|2020-11-17 14:57:30|4131.8|4129|4130.8|4128|4131.8|4129|4130.8|4128|13
1605625060000|2020-11-17 14:57:40|4129.8|4127|4127.8|4125|4129.8|4127|4127.8|4125|31
1605625070000|2020-11-17 14:57:50|4127.9|4125.1|4128.8|4126|4128.8|4126|4127.9|4125.1|3
1605625080000|2020-11-17 14:58:00|4127.8|4125|4119.8|4117|4127.8|4125|4119.8|4117|286
1605625090000|2020-11-17 14:58:10|4118.8|4116|4118.8|4116|4120.8|4118|4117.8|4115|88
1605625100000|2020-11-17 14:58:20|4118.3|4115.5|4120.8|4118|4120.8|4118|4116.8|4114|114
1605625110000|2020-11-17 14:58:30|4121.8|4119|4124.3|4121.5|4125.3|4122.5|4121.3|4118.5|61
1605625120000|2020-11-17 14:58:40|4124.8|4122|4122.8|4120|4124.8|4122|4122.8|4120|33
1605625130000|2020-11-17 14:58:50|4122.3|4119.5|4122.8|4120|4122.8|4120|4121.8|4119|25
1605625140000|2020-11-17 14:59:00|4121.8|4119|4120.8|4118|4122.8|4120|4120.8|4118|36
1605625150000|2020-11-17 14:59:10|4121.8|4119|4121.8|4119|4122.8|4120|4121.8|4119|5
1605625160000|2020-11-17 14:59:20|4122.8|4120|4123.8|4121|4123.8|4121|4121.8|4119|35
1605625170000|2020-11-17 14:59:30|4122.8|4120|4121.8|4119|4122.8|4120|4121.8|4119|45
1605625180000|2020-11-17 14:59:40|4122.3|4119.5|4120.8|4118|4122.3|4119.5|4120.8|4118|23
1605625190000|2020-11-17 14:59:50|4121.3|4118.5|4121.8|4119|4122.8|4120|4119.8|4117|32
1605625200000|2020-11-17 15:00:00|4122.8|4120|4123.8|4121|4125.3|4122.5|4122.8|4120|96
1605625210000|2020-11-17 15:00:10|4122.8|4120|4120.8|4118|4123.8|4121|4119.8|4117|37
1605625220000|2020-11-17 15:00:20|4119.8|4117|4120.8|4118|4121.8|4119|4119.8|4117|34
1605625230000|2020-11-17 15:00:30|4119.8|4117|4119.8|4117|4121.3|4118.5|4119.8|4117|56
1605625240000|2020-11-17 15:00:40|4120.8|4118|4125.8|4123|4125.8|4123|4119.8|4117|91
1605625250000|2020-11-17 15:00:50|4126.8|4124|4131.8|4129|4131.8|4129|4126.8|4124|141
1605625260000|2020-11-17 15:01:00|4132.3|4129.5|4129.3|4126.5|4132.3|4129.5|4128.8|4126|89
1605625270000|2020-11-17 15:01:10|4129.8|4127|4133.8|4131|4134.3|4131.5|4129.3|4126.5|39
1605625280000|2020-11-17 15:01:20|4133.3|4130.5|4135.3|4132.5|4135.8|4133|4132.8|4130|114
1605625290000|2020-11-17 15:01:30|4135.8|4133|4134.3|4131.5|4135.8|4133|4133.8|4131|44
1605625300000|2020-11-17 15:01:40|4134.8|4132|4134.8|4132|4135.8|4133|4134.8|4132|25
1605625310000|2020-11-17 15:01:50|4133.8|4131|4134.8|4132|4134.8|4132|4133.8|4131|16
1605625320000|2020-11-17 15:02:00|4133.8|4131|4134.8|4132|4134.8|4132|4133.8|4131|12
1605625330000|2020-11-17 15:02:10|4133.8|4131|4134.8|4132|4135.8|4133|4133.8|4131|11
1605625340000|2020-11-17 15:02:20|4133.8|4131|4134.8|4132|4134.8|4132|4132.8|4130|35
1605625350000|2020-11-17 15:02:30|4133.8|4131|4133.8|4131|4134.8|4132|4133.8|4131|17
1605625360000|2020-11-17 15:02:40|4134.3|4131.5|4132.3|4129.5|4135.3|4132.5|4131.8|4129|15
1605625370000|2020-11-17 15:02:50|4132.8|4130|4132.8|4130|4132.8|4130|4130.8|4128|41
1605625380000|2020-11-17 15:03:00|4133.8|4131|4132.8|4130|4133.8|4131|4132.3|4129.5|37
1605625390000|2020-11-17 15:03:10|4132.3|4129.5|4131.3|4128.5|4133.8|4131|4130.8|4128|15
1605625400000|2020-11-17 15:03:20|4130.8|4128|4130.8|4128|4131.8|4129|4129.3|4126.5|23
1605625410000|2020-11-17 15:03:30|4131.3|4128.5|4133.8|4131|4133.8|4131|4130.8|4128|29
1605625420000|2020-11-17 15:03:40|4132.8|4130|4133.8|4131|4133.8|4131|4131.8|4129|26
1605625430000|2020-11-17 15:03:50|4134.8|4132|4135.8|4133|4136.8|4134|4134.8|4132|82
1605625440000|2020-11-17 15:04:00|4136.8|4134|4136.8|4134|4138.8|4136|4136.8|4134|107
1605625450000|2020-11-17 15:04:10|4137.3|4134.5|4136.8|4134|4137.3|4134.5|4136.8|4134|30
1605625460000|2020-11-17 15:04:20|4135.8|4133|4135.3|4132.5|4136.8|4134|4133.8|4131|118
1605625470000|2020-11-17 15:04:30|4134.8|4132|4133.8|4131|4135.3|4132.5|4132.8|4130|41
1605625480000|2020-11-17 15:04:40|4132.8|4130|4133.8|4131|4133.8|4131|4130.8|4128|18
1605625490000|2020-11-17 15:04:50|4134.8|4132|4133.8|4131|4134.8|4132|4133.8|4131|40
1605625500000|2020-11-17 15:05:00|4134.3|4131.5|4137.8|4135|4137.8|4135|4132.8|4130|107
1605625510000|2020-11-17 15:05:10|4137.3|4134.5|4139.8|4137|4139.8|4137|4136.8|4134|27
1605625520000|2020-11-17 15:05:20|4139.3|4136.5|4139.8|4137|4139.8|4137|4137.8|4135|66
1605625530000|2020-11-17 15:05:30|4140.3|4137.5|4139.8|4137|4141.8|4139|4139.8|4137|119
1605625540000|2020-11-17 15:05:40|4140.8|4138|4140.8|4138|4140.8|4138|4139.8|4137|27
1605625550000|2020-11-17 15:05:50|4140.3|4137.5|4139.8|4137|4140.8|4138|4139.8|4137|18
1605625560000|2020-11-17 15:06:00|4140.3|4137.5|4139.8|4137|4140.3|4137.5|4138.8|4136|18
1605625570000|2020-11-17 15:06:10|4140.3|4137.5|4138.8|4136|4141.8|4139|4138.8|4136|63
1605625580000|2020-11-17 15:06:20|4139.8|4137|4139.8|4137|4140.8|4138|4138.8|4136|27
1605625590000|2020-11-17 15:06:30|4138.9|4136.1|4139.8|4137|4139.8|4137|4138.8|4136|16
1605625600000|2020-11-17 15:06:40|4140.3|4137.5|4139.8|4137|4140.3|4137.5|4139.8|4137|8
1605625610000|2020-11-17 15:06:50|4140.3|4137.5|4140.8|4138|4140.8|4138|4139.8|4137|11
1605625620000|2020-11-17 15:07:00|4140.3|4137.5|4139.8|4137|4140.8|4138|4138.8|4136|37
1605625630000|2020-11-17 15:07:10|4140.8|4138|4139.8|4137|4140.8|4138|4139.8|4137|33
1605625640000|2020-11-17 15:07:20|4140.3|4137.5|4137.8|4135|4140.3|4137.5|4137.8|4135|34
1605625650000|2020-11-17 15:07:30|4135.8|4133|4134.8|4132|4136.8|4134|4134.3|4131.5|41
1605625660000|2020-11-17 15:07:40|4135.8|4133|4134.8|4132|4135.8|4133|4133.8|4131|19
1605625670000|2020-11-17 15:07:50|4134.3|4131.5|4134.8|4132|4134.8|4132|4133.8|4131|22
1605625680000|2020-11-17 15:08:00|4135.8|4133|4132.8|4130|4135.8|4133|4132.8|4130|33
1605625690000|2020-11-17 15:08:10|4133.3|4130.5|4130.8|4128|4133.3|4130.5|4130.8|4128|281
1605625700000|2020-11-17 15:08:20|4131.8|4129|4134.8|4132|4135.8|4133|4131.8|4129|94
1605625710000|2020-11-17 15:08:30|4135.3|4132.5|4134.3|4131.5|4135.8|4133|4134.3|4131.5|121
1605625720000|2020-11-17 15:08:40|4133.8|4131|4131.8|4129|4133.8|4131|4131.8|4129|18
1605625730000|2020-11-17 15:08:50|4132.3|4129.5|4134.8|4132|4134.8|4132|4132.3|4129.5|27
1605625740000|2020-11-17 15:09:00|4133.8|4131|4135.8|4133|4136.8|4134|4133.8|4131|21
1605625750000|2020-11-17 15:09:10|4135.3|4132.5|4134.8|4132|4135.3|4132.5|4133.8|4131|23
1605625760000|2020-11-17 15:09:20|4134.3|4131.5|4134.8|4132|4135.8|4133|4133.8|4131|16
1605625770000|2020-11-17 15:09:30|4135.8|4133|4135.8|4133|4136.8|4134|4134.8|4132|17
1605625780000|2020-11-17 15:09:40|4136.3|4133.5|4135.8|4133|4136.8|4134|4135.8|4133|19
1605625790000|2020-11-17 15:09:50|4136.8|4134|4136.8|4134|4137.8|4135|4136.8|4134|49
1605625800000|2020-11-17 15:10:00|4136.3|4133.5|4136.8|4134|4137.8|4135|4135.8|4133|32
1605625810000|2020-11-17 15:10:10|4137.3|4134.5|4137.3|4134.5|4137.8|4135|4136.8|4134|32
1605625820000|2020-11-17 15:10:20|4137.8|4135|4136.8|4134|4137.8|4135|4135.8|4133|31
1605625830000|2020-11-17 15:10:30|4137.3|4134.5|4134.8|4132|4137.3|4134.5|4134.8|4132|39
1605625840000|2020-11-17 15:10:40|4135.8|4133|4136.3|4133.5|4136.8|4134|4134.8|4132|15
1605625850000|2020-11-17 15:10:50|4135.8|4133|4135.8|4133|4136.3|4133.5|4135.3|4132.5|5
1605625860000|2020-11-17 15:11:00|4136.3|4133.5|4135.8|4133|4136.8|4134|4135.8|4133|217
1605625870000|2020-11-17 15:11:10|4136.3|4133.5|4137.8|4135|4137.8|4135|4135.8|4133|15
1605625880000|2020-11-17 15:11:20|4138.8|4136|4136.8|4134|4138.8|4136|4136.8|4134|12
1605625890000|2020-11-17 15:11:30|4137.3|4134.5|4136.8|4134|4137.3|4134.5|4136.8|4134|4
1605625900000|2020-11-17 15:11:40|4137.3|4134.5|4137.3|4134.5|4137.8|4135|4136.8|4134|14
1605625910000|2020-11-17 15:11:50|4136.8|4134|4137.8|4135|4137.8|4135|4136.8|4134|17
1605625920000|2020-11-17 15:12:00|4137.3|4134.5|4137.8|4135|4138.8|4136|4136.8|4134|25
1605625930000|2020-11-17 15:12:10|4137.3|4134.5|4136.8|4134|4137.8|4135|4136.8|4134|21
1605625940000|2020-11-17 15:12:20|4137.3|4134.5|4137.8|4135|4137.8|4135|4136.8|4134|53
1605625950000|2020-11-17 15:12:30|4138.3|4135.5|4137.8|4135|4138.3|4135.5|4136.8|4134|14
1605625960000|2020-11-17 15:12:40|4136.8|4134|4137.8|4135|4137.8|4135|4136.8|4134|12
1605625970000|2020-11-17 15:12:50|4138.3|4135.5|4139.8|4137|4139.8|4137|4138.3|4135.5|13
1605625980000|2020-11-17 15:13:00|4138.8|4136|4138.3|4135.5|4139.8|4137|4137.8|4135|139
1605625990000|2020-11-17 15:13:10|4137.8|4135|4136.8|4134|4138.3|4135.5|4135.8|4133|21
1605626000000|2020-11-17 15:13:20|4137.3|4134.5|4137.8|4135|4138.8|4136|4137.3|4134.5|29
1605626010000|2020-11-17 15:13:30|4138.3|4135.5|4137.8|4135|4138.8|4136|4137.8|4135|16
1605626020000|2020-11-17 15:13:40|4138.3|4135.5|4137.8|4135|4138.3|4135.5|4136.8|4134|2
1605626030000|2020-11-17 15:13:50|4138.3|4135.5|4137.8|4135|4138.8|4136|4137.8|4135|69
1605626040000|2020-11-17 15:14:00|4136.8|4134|4137.8|4135|4137.8|4135|4136.8|4134|16
1605626050000|2020-11-17 15:14:10|4137.3|4134.5|4136.8|4134|4137.8|4135|4136.8|4134|10
1605626060000|2020-11-17 15:14:20|4137.3|4134.5|4136.8|4134|4137.8|4135|4136.8|4134|26
1605626070000|2020-11-17 15:14:30|4137.3|4134.5|4138.8|4136|4138.8|4136|4136.8|4134|56
1605626080000|2020-11-17 15:14:40|4139.8|4137|4139.8|4137|4139.8|4137|4138.8|4136|39
1605626090000|2020-11-17 15:14:50|4138.8|4136|4138.8|4136|4139.3|4136.5|4138.8|4136|43
1605626100000|2020-11-17 15:15:00|4139.8|4137|4139.8|4137|4139.8|4137|4138.9|4136.1|55
1605626110000|2020-11-17 15:15:10|4138.8|4136|4139.8|4137|4139.8|4137|4137.8|4135|49
1605626120000|2020-11-17 15:15:20|4138.9|4136.1|4141.8|4139|4141.9|4139.1|4138.9|4136.1|40
1605626130000|2020-11-17 15:15:30|4141.9|4139.1|4141.8|4139|4142.8|4140|4140.8|4138|76
1605626140000|2020-11-17 15:15:40|4142.8|4140|4141.8|4139|4142.8|4140|4141.8|4139|19
1605626150000|2020-11-17 15:15:50|4140.8|4138|4138.9|4136.1|4140.8|4138|4138.9|4136.1|61
1605626160000|2020-11-17 15:16:00|4139.8|4137|4139.8|4137|4140.8|4138|4138.9|4136.1|23
1605626170000|2020-11-17 15:16:10|4139.3|4136.5|4136.9|4134.1|4139.8|4137|4136.9|4134.1|38
1605626180000|2020-11-17 15:16:20|4137.3|4134.5|4137.9|4135.1|4137.9|4135.1|4136.9|4134.1|4
1605626190000|2020-11-17 15:16:30|4137.8|4135|4140.8|4138|4140.9|4138.1|4137.8|4135|25
1605626200000|2020-11-17 15:16:40|4140.9|4138.1|4140.3|4137.5|4141.9|4139.1|4139.8|4137|30
1605626210000|2020-11-17 15:16:50|4139.9|4137.1|4140.3|4137.5|4140.9|4138.1|4139.8|4137|11
1605626220000|2020-11-17 15:17:00|4139.9|4137.1|4141.8|4139|4141.9|4139.1|4139.9|4137.1|18
1605626230000|2020-11-17 15:17:10|4141.9|4139.1|4127.8|4125|4141.9|4139.1|4125.8|4123|806
1605626240000|2020-11-17 15:17:20|4126.9|4124.1|4134.9|4132.1|4134.9|4132.1|4124.8|4122|221
1605626250000|2020-11-17 15:17:30|4135.8|4133|4128.3|4125.5|4137.8|4135|4128.3|4125.5|254
1605626260000|2020-11-17 15:17:40|4127.8|4125|4128.9|4126.1|4130.3|4127.5|4126.8|4124|167
1605626270000|2020-11-17 15:17:50|4129.3|4126.5|4131.8|4129|4133.8|4131|4128.8|4126|88
1605626280000|2020-11-17 15:18:00|4132.3|4129.5|4130.9|4128.1|4132.9|4130.1|4129.8|4127|165
1605626290000|2020-11-17 15:18:10|4130.8|4128|4132.8|4130|4132.9|4130.1|4129.8|4127|55
1605626300000|2020-11-17 15:18:20|4132.9|4130.1|4131.9|4129.1|4132.9|4130.1|4130.9|4128.1|34
1605626310000|2020-11-17 15:18:30|4131.8|4129|4131.8|4129|4131.9|4129.1|4130.9|4128.1|44
1605626320000|2020-11-17 15:18:40|4131.9|4129.1|4133.9|4131.1|4134.8|4132|4131.8|4129|52
1605626330000|2020-11-17 15:18:50|4134.9|4132.1|4139.3|4136.5|4139.3|4136.5|4134.9|4132.1|104
1605626340000|2020-11-17 15:19:00|4138.9|4136.1|4142.9|4140.1|4142.9|4140.1|4138.9|4136.1|170
1605626350000|2020-11-17 15:19:10|4141.9|4139.1|4144.9|4142.1|4144.9|4142.1|4141.9|4139.1|125
1605626360000|2020-11-17 15:19:20|4145.8|4143|4144.8|4142|4145.8|4143|4143.4|4140.6|59
1605626370000|2020-11-17 15:19:30|4143.9|4141.1|4145.9|4143.1|4145.9|4143.1|4143.8|4141|73
1605626380000|2020-11-17 15:19:40|4146.8|4144|4147.8|4145|4147.9|4145.1|4144.8|4142|287
1605626390000|2020-11-17 15:19:50|4147.3|4144.5|4151.8|4149|4152.9|4150.1|4145.9|4143.1|199
1605626400000|2020-11-17 15:20:00|4151.9|4149.1|4151.8|4149|4153.8|4151|4148.9|4146.1|184
1605626410000|2020-11-17 15:20:10|4151.9|4149.1|4149.9|4147.1|4156.9|4154.1|4148.8|4146|419
1605626420000|2020-11-17 15:20:20|4150.3|4147.5|4151.8|4149|4152.3|4149.5|4149.8|4147|150
1605626430000|2020-11-17 15:20:30|4151.9|4149.1|4149.8|4147|4151.9|4149.1|4148.9|4146.1|45
1605626440000|2020-11-17 15:20:40|4149.9|4147.1|4149.9|4147.1|4150.9|4148.1|4148.9|4146.1|40
1605626450000|2020-11-17 15:20:50|4150.3|4147.5|4151.9|4149.1|4152.3|4149.5|4149.9|4147.1|63
1605626460000|2020-11-17 15:21:00|4151.8|4149|4149.9|4147.1|4152.3|4149.5|4149.9|4147.1|82
1605626470000|2020-11-17 15:21:10|4150.8|4148|4148.9|4146.1|4152.9|4150.1|4148.9|4146.1|121
1605626480000|2020-11-17 15:21:20|4147.9|4145.1|4151.3|4148.5|4151.8|4149|4147.8|4145|151
1605626490000|2020-11-17 15:21:30|4151.8|4149|4150.3|4147.5|4152.8|4150|4149.8|4147|69
1605626500000|2020-11-17 15:21:40|4150.8|4148|4149.9|4147.1|4150.9|4148.1|4148.9|4146.1|74
1605626510000|2020-11-17 15:21:50|4150.3|4147.5|4151.8|4149|4152.8|4150|4149.9|4147.1|24
1605626520000|2020-11-17 15:22:00|4151.3|4148.5|4150.9|4148.1|4151.9|4149.1|4148.9|4146.1|21
1605626530000|2020-11-17 15:22:10|4150.8|4148|4149.9|4147.1|4152.8|4150|4149.9|4147.1|30
1605626540000|2020-11-17 15:22:20|4149.8|4147|4147.9|4145.1|4149.9|4147.1|4147.9|4145.1|32
1605626550000|2020-11-17 15:22:30|4148.8|4146|4147.9|4145.1|4148.9|4146.1|4147.8|4145|120
1605626560000|2020-11-17 15:22:40|4148.3|4145.5|4145.8|4143|4148.3|4145.5|4145.8|4143|49
1605626570000|2020-11-17 15:22:50|4145.9|4143.1|4147.8|4145|4148.8|4146|4145.9|4143.1|21
1605626580000|2020-11-17 15:23:00|4148.8|4146|4150.8|4148|4151.9|4149.1|4148.8|4146|99
1605626590000|2020-11-17 15:23:10|4149.3|4146.5|4148.9|4146.1|4149.3|4146.5|4147.9|4145.1|66
1605626600000|2020-11-17 15:23:20|4149.8|4147|4147.9|4145.1|4150.8|4148|4147.8|4145|45
1605626610000|2020-11-17 15:23:30|4147.8|4145|4145.9|4143.1|4147.8|4145|4145.8|4143|38
1605626620000|2020-11-17 15:23:40|4146.3|4143.5|4145.8|4143|4147.3|4144.5|4145.8|4143|49
1605626630000|2020-11-17 15:23:50|4145.9|4143.1|4145.8|4143|4145.9|4143.1|4144.9|4142.1|39
1605626640000|2020-11-17 15:24:00|4145.9|4143.1|4146.8|4144|4146.9|4144.1|4145.8|4143|52
1605626650000|2020-11-17 15:24:10|4145.9|4143.1|4145.8|4143|4146.8|4144|4145.8|4143|19
1605626660000|2020-11-17 15:24:20|4145.9|4143.1|4146.8|4144|4146.8|4144|4145.8|4143|10
1605626670000|2020-11-17 15:24:30|4146.9|4144.1|4146.8|4144|4146.9|4144.1|4145.9|4143.1|11
1605626680000|2020-11-17 15:24:40|4146.9|4144.1|4147.8|4145|4147.8|4145|4146.8|4144|21
1605626690000|2020-11-17 15:24:50|4148.8|4146|4147.8|4145|4148.8|4146|4146.8|4144|12
1605626700000|2020-11-17 15:25:00|4148.8|4146|4146.8|4144|4148.9|4146.1|4146.8|4144|58
1605626710000|2020-11-17 15:25:10|4146.9|4144.1|4145.8|4143|4146.9|4144.1|4145.8|4143|35
1605626720000|2020-11-17 15:25:20|4144.8|4142|4144.8|4142|4145.3|4142.5|4144.8|4142|31
1605626730000|2020-11-17 15:25:30|4145.8|4143|4145.8|4143|4145.9|4143.1|4145.8|4143|19
1605626740000|2020-11-17 15:25:40|4145.9|4143.1|4144.8|4142|4145.9|4143.1|4143.9|4141.1|8
1605626750000|2020-11-17 15:25:50|4143.9|4141.1|4142.9|4140.1|4144.8|4142|4142.9|4140.1|13
1605626760000|2020-11-17 15:26:00|4143.9|4141.1|4143.9|4141.1|4144.8|4142|4143.8|4141|24
1605626770000|2020-11-17 15:26:10|4143.8|4141|4142.8|4140|4143.8|4141|4140.9|4138.1|114
1605626780000|2020-11-17 15:26:20|4142.3|4139.5|4141.8|4139|4142.8|4140|4141.3|4138.5|31
1605626790000|2020-11-17 15:26:30|4141.9|4139.1|4141.8|4139|4142.8|4140|4140.8|4138|34
1605626800000|2020-11-17 15:26:40|4141.9|4139.1|4141.8|4139|4142.8|4140|4141.3|4138.5|21
1605626810000|2020-11-17 15:26:50|4142.8|4140|4141.9|4139.1|4142.8|4140|4141.8|4139|30
1605626820000|2020-11-17 15:27:00|4142.3|4139.5|4142.8|4140|4144.8|4142|4141.9|4139.1|29
1605626830000|2020-11-17 15:27:10|4142.3|4139.5|4142.9|4140.1|4142.9|4140.1|4141.9|4139.1|7
1605626840000|2020-11-17 15:27:20|4142.3|4139.5|4140.8|4138|4142.3|4139.5|4140.8|4138|84
1605626850000|2020-11-17 15:27:30|4140.9|4138.1|4139.9|4137.1|4140.9|4138.1|4139.9|4137.1|11
1605626860000|2020-11-17 15:27:40|4140.9|4138.1|4141.8|4139|4141.9|4139.1|4140.9|4138.1|28
1605626870000|2020-11-17 15:27:50|4141.9|4139.1|4142.8|4140|4143.9|4141.1|4141.8|4139|31
1605626880000|2020-11-17 15:28:00|4141.9|4139.1|4143.8|4141|4143.9|4141.1|4141.9|4139.1|11
1605626890000|2020-11-17 15:28:10|4143.9|4141.1|4143.9|4141.1|4144.8|4142|4142.8|4140|20
1605626900000|2020-11-17 15:28:20|4143.8|4141|4142.9|4140.1|4144.8|4142|4142.9|4140.1|8
1605626910000|2020-11-17 15:28:30|4142.8|4140|4140.9|4138.1|4142.8|4140|4140.9|4138.1|15
1605626920000|2020-11-17 15:28:40|4140.8|4138|4140.9|4138.1|4140.9|4138.1|4138.9|4136.1|39
1605626930000|2020-11-17 15:28:50|4141.3|4138.5|4141.8|4139|4141.9|4139.1|4140.9|4138.1|11
1605626940000|2020-11-17 15:29:00|4141.9|4139.1|4142.9|4140.1|4142.9|4140.1|4141.9|4139.1|10
1605626950000|2020-11-17 15:29:10|4143.8|4141|4142.8|4140|4143.9|4141.1|4142.8|4140|13
1605626960000|2020-11-17 15:29:20|4142.9|4140.1|4143.8|4141|4143.9|4141.1|4142.8|4140|10
1605626970000|2020-11-17 15:29:30|4142.9|4140.1|4141.9|4139.1|4143.8|4141|4141.9|4139.1|5
1605626980000|2020-11-17 15:29:40|4142.8|4140|4142.9|4140.1|4142.9|4140.1|4141.9|4139.1|6
1605626990000|2020-11-17 15:29:50|4143.8|4141|4142.8|4140|4143.8|4141|4141.9|4139.1|7
1605627000000|2020-11-17 15:30:00|4142.9|4140.1|4143.9|4141.1|4145.8|4143|4142.9|4140.1|66
1605627010000|2020-11-17 15:30:10|4143.8|4141|4138.3|4135.5|4143.8|4141|4137.9|4135.1|120
1605627020000|2020-11-17 15:30:20|4137.9|4135.1|4137.9|4135.1|4138.9|4136.1|4136.9|4134.1|52
1605627030000|2020-11-17 15:30:30|4136.9|4134.1|4139.9|4137.1|4139.9|4137.1|4135.9|4133.1|66
1605627040000|2020-11-17 15:30:40|4140.3|4137.5|4138.8|4136|4140.8|4138|4138.8|4136|66
1605627050000|2020-11-17 15:30:50|4138.9|4136.1|4137.9|4135.1|4139.8|4137|4137.9|4135.1|45
1605627060000|2020-11-17 15:31:00|4138.8|4136|4139.3|4136.5|4139.9|4137.1|4138.3|4135.5|66
1605627070000|2020-11-17 15:31:10|4138.8|4136|4139.8|4137|4139.8|4137|4138.8|4136|5
1605627080000|2020-11-17 15:31:20|4139.3|4136.5|4138.8|4136|4139.8|4137|4137.9|4135.1|15
1605627090000|2020-11-17 15:31:30|4138.9|4136.1|4139.8|4137|4139.8|4137|4138.8|4136|11
1605627100000|2020-11-17 15:31:40|4139.9|4137.1|4140.9|4138.1|4141.8|4139|4139.9|4137.1|31
1605627110000|2020-11-17 15:31:50|4141.3|4138.5|4144.3|4141.5|4144.8|4142|4140.9|4138.1|20
1605627120000|2020-11-17 15:32:00|4144.4|4141.6|4143.8|4141|4144.9|4142.1|4143.8|4141|33
1605627130000|2020-11-17 15:32:10|4142.9|4140.1|4141.8|4139|4143.8|4141|4141.8|4139|40
1605627140000|2020-11-17 15:32:20|4141.9|4139.1|4139.8|4137|4142.8|4140|4138.9|4136.1|55
1605627150000|2020-11-17 15:32:30|4139.3|4136.5|4137.9|4135.1|4139.8|4137|4137.9|4135.1|20
1605627160000|2020-11-17 15:32:40|4137.8|4135|4137.3|4134.5|4137.9|4135.1|4136.9|4134.1|26
1605627170000|2020-11-17 15:32:50|4137.8|4135|4136.9|4134.1|4137.8|4135|4136.3|4133.5|44
1605627180000|2020-11-17 15:33:00|4136.8|4134|4137.9|4135.1|4137.9|4135.1|4136.8|4134|28
1605627190000|2020-11-17 15:33:10|4137.8|4135|4133.9|4131.1|4137.8|4135|4132.9|4130.1|137
1605627200000|2020-11-17 15:33:20|4133.8|4131|4133.8|4131|4134.9|4132.1|4132.9|4130.1|76
1605627210000|2020-11-17 15:33:30|4133.9|4131.1|4134.8|4132|4134.8|4132|4133.8|4131|30
1605627220000|2020-11-17 15:33:40|4134.9|4132.1|4134.8|4132|4136.9|4134.1|4134.8|4132|94
1605627230000|2020-11-17 15:33:50|4133.9|4131.1|4134.3|4131.5|4134.9|4132.1|4133.8|4131|17
1605627240000|2020-11-17 15:34:00|4133.9|4131.1|4133.9|4131.1|4134.8|4132|4132.9|4130.1|37
1605627250000|2020-11-17 15:34:10|4134.8|4132|4133.9|4131.1|4134.8|4132|4133.8|4131|24
1605627260000|2020-11-17 15:34:20|4133.8|4131|4134.8|4132|4134.8|4132|4132.9|4130.1|29
1605627270000|2020-11-17 15:34:30|4133.9|4131.1|4132.8|4130|4133.9|4131.1|4132.8|4130|19
1605627280000|2020-11-17 15:34:40|4132.3|4129.5|4130.9|4128.1|4133.8|4131|4130.8|4128|61
1605627290000|2020-11-17 15:34:50|4129.9|4127.1|4130.8|4128|4131.3|4128.5|4129.9|4127.1|76
1605627300000|2020-11-17 15:35:00|4130.3|4127.5|4132.8|4130|4132.8|4130|4129.9|4127.1|60
1605627310000|2020-11-17 15:35:10|4132.9|4130.1|4133.8|4131|4133.9|4131.1|4132.8|4130|43
1605627320000|2020-11-17 15:35:20|4133.3|4130.5|4133.3|4130.5|4133.9|4131.1|4132.3|4129.5|12
1605627330000|2020-11-17 15:35:30|4133.8|4131|4132.9|4130.1|4133.9|4131.1|4131.9|4129.1|29
1605627340000|2020-11-17 15:35:40|4132.8|4130|4132.3|4129.5|4132.9|4130.1|4131.9|4129.1|31
1605627350000|2020-11-17 15:35:50|4132.8|4130|4130.9|4128.1|4132.8|4130|4130.8|4128|19
1605627360000|2020-11-17 15:36:00|4130.8|4128|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|29
1605627370000|2020-11-17 15:36:10|4130.8|4128|4130.8|4128|4130.9|4128.1|4129.9|4127.1|22
1605627380000|2020-11-17 15:36:20|4130.9|4128.1|4131.9|4129.1|4132.8|4130|4130.8|4128|1499
1605627390000|2020-11-17 15:36:30|4131.8|4129|4131.9|4129.1|4131.9|4129.1|4131.8|4129|52
1605627400000|2020-11-17 15:36:40|4131.8|4129|4130.9|4128.1|4131.9|4129.1|4130.8|4128|37
1605627410000|2020-11-17 15:36:50|4131.3|4128.5|4131.9|4129.1|4131.9|4129.1|4130.9|4128.1|27
1605627420000|2020-11-17 15:37:00|4131.8|4129|4132.9|4130.1|4132.9|4130.1|4130.9|4128.1|50
1605627430000|2020-11-17 15:37:10|4133.8|4131|4132.9|4130.1|4133.8|4131|4132.8|4130|7
1605627440000|2020-11-17 15:37:20|4133.8|4131|4131.9|4129.1|4133.9|4131.1|4130.9|4128.1|21
1605627450000|2020-11-17 15:37:30|4131.3|4128.5|4132.8|4130|4133.8|4131|4131.3|4128.5|8
1605627460000|2020-11-17 15:37:40|4132.9|4130.1|4132.8|4130|4132.9|4130.1|4131.9|4129.1|31
1605627470000|2020-11-17 15:37:50|4132.9|4130.1|4134.8|4132|4134.9|4132.1|4132.3|4129.5|25
1605627480000|2020-11-17 15:38:00|4134.3|4131.5|4137.9|4135.1|4138.3|4135.5|4134.3|4131.5|53
1605627490000|2020-11-17 15:38:10|4137.8|4135|4135.9|4133.1|4137.9|4135.1|4135.8|4133|27
1605627500000|2020-11-17 15:38:20|4135.8|4133|4135.9|4133.1|4136.9|4134.1|4135.8|4133|20
1605627510000|2020-11-17 15:38:30|4136.8|4134|4136.9|4134.1|4137.9|4135.1|4136.8|4134|21
1605627520000|2020-11-17 15:38:40|4135.9|4133.1|4134.9|4132.1|4135.9|4133.1|4133.8|4131|364
1605627530000|2020-11-17 15:38:50|4133.9|4131.1|4133.9|4131.1|4133.9|4131.1|4133.9|4131.1|14
1605627540000|2020-11-17 15:39:00|4134.9|4132.1|4134.9|4132.1|4134.9|4132.1|4133.9|4131.1|23
1605627550000|2020-11-17 15:39:10|4133.9|4131.1|4133.4|4130.6|4133.9|4131.1|4132.4|4129.6|21
1605627560000|2020-11-17 15:39:20|4132.9|4130.1|4133.9|4131.1|4133.9|4131.1|4132.9|4130.1|10
1605627570000|2020-11-17 15:39:30|4133.4|4130.6|4133.4|4130.6|4133.9|4131.1|4132.9|4130.1|3
1605627580000|2020-11-17 15:39:40|4132.9|4130.1|4130.9|4128.1|4133.4|4130.6|4130.9|4128.1|16
1605627590000|2020-11-17 15:39:50|4131.4|4128.6|4130.9|4128.1|4131.9|4129.1|4130.9|4128.1|28
1605627600000|2020-11-17 15:40:00|4131.9|4129.1|4133.9|4131.1|4133.9|4131.1|4131.9|4129.1|20
1605627610000|2020-11-17 15:40:10|4132.9|4130.1|4131.4|4128.6|4133.9|4131.1|4130.9|4128.1|8
1605627620000|2020-11-17 15:40:20|4130.9|4128.1|4130.9|4128.1|4130.9|4128.1|4130.4|4127.6|13
1605627630000|2020-11-17 15:40:30|4129.9|4127.1|4129.9|4127.1|4130.4|4127.6|4129.9|4127.1|14
1605627640000|2020-11-17 15:40:40|4128.9|4126.1|4129.9|4127.1|4129.9|4127.1|4127.9|4125.1|66
1605627650000|2020-11-17 15:40:50|4128.9|4126.1|4128.9|4126.1|4129.9|4127.1|4128.9|4126.1|11
1605627660000|2020-11-17 15:41:00|4129.4|4126.6|4128.9|4126.1|4129.4|4126.6|4127.9|4125.1|17
1605627670000|2020-11-17 15:41:10|4129.4|4126.6|4126.9|4124.1|4129.4|4126.6|4126.9|4124.1|63
1605627680000|2020-11-17 15:41:20|4127.4|4124.6|4126.9|4124.1|4127.9|4125.1|4126.9|4124.1|24
1605627690000|2020-11-17 15:41:30|4127.9|4125.1|4128.9|4126.1|4129.4|4126.6|4126.9|4124.1|44
1605627700000|2020-11-17 15:41:40|4129.4|4126.6|4130.9|4128.1|4131.9|4129.1|4129.4|4126.6|7
1605627710000|2020-11-17 15:41:50|4131.9|4129.1|4131.9|4129.1|4132.9|4130.1|4130.9|4128.1|16
1605627720000|2020-11-17 15:42:00|4132.9|4130.1|4130.9|4128.1|4132.9|4130.1|4130.9|4128.1|35
1605627730000|2020-11-17 15:42:10|4131.4|4128.6|4128.9|4126.1|4131.9|4129.1|4127.9|4125.1|40
1605627740000|2020-11-17 15:42:20|4128.4|4125.6|4130.4|4127.6|4130.4|4127.6|4127.9|4125.1|44
1605627750000|2020-11-17 15:42:30|4130.9|4128.1|4130.4|4127.6|4131.9|4129.1|4129.9|4127.1|26
1605627760000|2020-11-17 15:42:40|4129.9|4127.1|4129.9|4127.1|4130.9|4128.1|4129.9|4127.1|24
1605627770000|2020-11-17 15:42:50|4130.9|4128.1|4130.9|4128.1|4130.9|4128.1|4130.9|4128.1|17
1605627780000|2020-11-17 15:43:00|4131.9|4129.1|4130.9|4128.1|4131.9|4129.1|4129.9|4127.1|31
1605627790000|2020-11-17 15:43:10|4131.9|4129.1|4130.9|4128.1|4131.9|4129.1|4130.9|4128.1|19
1605627800000|2020-11-17 15:43:20|4131.4|4128.6|4132.9|4130.1|4132.9|4130.1|4130.9|4128.1|23
1605627810000|2020-11-17 15:43:30|4133.3|4130.5|4132.9|4130.1|4133.9|4131.1|4131.9|4129.1|39
1605627820000|2020-11-17 15:43:40|4131.9|4129.1|4130.9|4128.1|4131.9|4129.1|4130.9|4128.1|24
1605627830000|2020-11-17 15:43:50|4131.9|4129.1|4133.9|4131.1|4133.9|4131.1|4131.9|4129.1|15
1605627840000|2020-11-17 15:44:00|4132.9|4130.1|4130.9|4128.1|4133.9|4131.1|4130.9|4128.1|70
1605627850000|2020-11-17 15:44:10|4131.4|4128.6|4130.9|4128.1|4131.9|4129.1|4130.9|4128.1|22
1605627860000|2020-11-17 15:44:20|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|17
1605627870000|2020-11-17 15:44:30|4131.9|4129.1|4131.9|4129.1|4131.9|4129.1|4130.9|4128.1|319
1605627880000|2020-11-17 15:44:40|4132.9|4130.1|4132.9|4130.1|4133.9|4131.1|4132.9|4130.1|23
1605627890000|2020-11-17 15:44:50|4133.9|4131.1|4132.9|4130.1|4133.9|4131.1|4132.9|4130.1|10
1605627900000|2020-11-17 15:45:00|4133.9|4131.1|4130.9|4128.1|4133.9|4131.1|4130.9|4128.1|37
1605627910000|2020-11-17 15:45:10|4131.4|4128.6|4132.9|4130.1|4132.9|4130.1|4130.9|4128.1|6
1605627920000|2020-11-17 15:45:20|||||||||4
1605627930000|2020-11-17 15:45:30|4131.9|4129.1|4131.9|4129.1|4132.9|4130.1|4131.9|4129.1|9
1605627940000|2020-11-17 15:45:40|4132.4|4129.6|4131.9|4129.1|4132.9|4130.1|4131.9|4129.1|8
1605627950000|2020-11-17 15:45:50|4132.4|4129.6|4131.9|4129.1|4132.9|4130.1|4131.9|4129.1|3
1605627960000|2020-11-17 15:46:00|4132.4|4129.6|4129.9|4127.1|4132.4|4129.6|4129.9|4127.1|13
1605627970000|2020-11-17 15:46:10|4130.4|4127.6|4126.9|4124.1|4130.4|4127.6|4126.9|4124.1|99
1605627980000|2020-11-17 15:46:20|4127.9|4125.1|4128.9|4126.1|4129.9|4127.1|4126.9|4124.1|24
1605627990000|2020-11-17 15:46:30|4127.9|4125.1|4126.9|4124.1|4127.9|4125.1|4126.4|4123.6|44
1605628000000|2020-11-17 15:46:40|4127.3|4124.5|4128.9|4126.1|4128.9|4126.1|4126.9|4124.1|67
1605628010000|2020-11-17 15:46:50|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4126.9|4124.1|61
1605628020000|2020-11-17 15:47:00|4127.8|4125|4129.9|4127.1|4129.9|4127.1|4126.4|4123.6|111
1605628030000|2020-11-17 15:47:10|4128.9|4126.1|4125.9|4123.1|4128.9|4126.1|4125.9|4123.1|91
1605628040000|2020-11-17 15:47:20|4124.9|4122.1|4122.9|4120.1|4125.4|4122.6|4121.9|4119.1|249
1605628050000|2020-11-17 15:47:30|||||||||18
1605628060000|2020-11-17 15:47:40|4123.9|4121.1|4122.9|4120.1|4123.9|4121.1|4122.8|4120|1447
1605628070000|2020-11-17 15:47:50|4123.9|4121.1|4122.9|4120.1|4124.9|4122.1|4122.9|4120.1|44
1605628080000|2020-11-17 15:48:00|4122.8|4120|4121.9|4119.1|4123.8|4121|4121.9|4119.1|48
1605628090000|2020-11-17 15:48:10|4121.8|4119|4121.8|4119|4122.8|4120|4121.8|4119|87
1605628100000|2020-11-17 15:48:20|4121.9|4119.1|4120.8|4118|4121.9|4119.1|4120.8|4118|149
1605628110000|2020-11-17 15:48:30|4120.9|4118.1|4121.8|4119|4121.9|4119.1|4120.8|4118|22
1605628120000|2020-11-17 15:48:40|4121.9|4119.1|4121.8|4119|4122.3|4119.5|4120.8|4118|38
1605628130000|2020-11-17 15:48:50|4120.9|4118.1|4120.8|4118|4121.8|4119|4120.8|4118|16
1605628140000|2020-11-17 15:49:00|4120.9|4118.1|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|44
1605628150000|2020-11-17 15:49:10|4119.8|4117|4120.9|4118.1|4120.9|4118.1|4119.8|4117|14
1605628160000|2020-11-17 15:49:20|4119.9|4117.1|4119.9|4117.1|4120.3|4117.5|4119.9|4117.1|20
1605628170000|2020-11-17 15:49:30|4120.8|4118|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|51
1605628180000|2020-11-17 15:49:40|4120.8|4118|4119.9|4117.1|4120.8|4118|4119.9|4117.1|21
1605628190000|2020-11-17 15:49:50|4120.9|4118.1|4120.9|4118.1|4120.9|4118.1|4120.9|4118.1|1080
1605628200000|2020-11-17 15:50:00|4120.8|4118|4119.9|4117.1|4120.8|4118|4119.9|4117.1|30
1605628210000|2020-11-17 15:50:10|4120.8|4118|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|45
1605628220000|2020-11-17 15:50:20|4119.9|4117.1|4119.9|4117.1|4119.9|4117.1|4118.9|4116.1|7
1605628230000|2020-11-17 15:50:30|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4117.9|4115.1|90
1605628240000|2020-11-17 15:50:40|4119.4|4116.6|4118.9|4116.1|4119.9|4117.1|4118.9|4116.1|10
1605628250000|2020-11-17 15:50:50|4117.9|4115.1|4118.9|4116.1|4118.9|4116.1|4117.9|4115.1|11
1605628260000|2020-11-17 15:51:00|4118.4|4115.6|4117.9|4115.1|4118.9|4116.1|4117.4|4114.6|49
1605628270000|2020-11-17 15:51:10|4118.4|4115.6|4119.9|4117.1|4119.9|4117.1|4117.9|4115.1|24
1605628280000|2020-11-17 15:51:20|4120.9|4118.1|4120.9|4118.1|4121.9|4119.1|4119.9|4117.1|137
1605628290000|2020-11-17 15:51:30|4121.9|4119.1|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|20
1605628300000|2020-11-17 15:51:40|4122.4|4119.6|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|17
1605628310000|2020-11-17 15:51:50|4123.9|4121.1|4120.9|4118.1|4124.9|4122.1|4120.9|4118.1|76
1605628320000|2020-11-17 15:52:00|4121.4|4118.6|4119.9|4117.1|4121.4|4118.6|4119.9|4117.1|34
1605628330000|2020-11-17 15:52:10|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4118.9|4116.1|21
1605628340000|2020-11-17 15:52:20|4120.9|4118.1|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|18
1605628350000|2020-11-17 15:52:30|||||||||13
1605628360000|2020-11-17 15:52:40|||||||||25
1605628370000|2020-11-17 15:52:50|||||||||7
1605628380000|2020-11-17 15:53:00|4120.4|4117.6|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|10
1605628390000|2020-11-17 15:53:10|||||||||4
1605628400000|2020-11-17 15:53:20|4118.9|4116.1|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|43
1605628410000|2020-11-17 15:53:30|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4118.9|4116.1|2
1605628420000|2020-11-17 15:53:40|||||||||8
1605628430000|2020-11-17 15:53:50|4120.4|4117.6|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|20
1605628440000|2020-11-17 15:54:00|4118.9|4116.1|4118.9|4116.1|4118.9|4116.1|4118.9|4116.1|7
1605628450000|2020-11-17 15:54:10|4117.9|4115.1|4115.4|4112.6|4117.9|4115.1|4114.9|4112.1|428
1605628460000|2020-11-17 15:54:20|4114.9|4112.1|4114.9|4112.1|4115.9|4113.1|4113.9|4111.1|54
1605628470000|2020-11-17 15:54:30|4115.9|4113.1|4115.9|4113.1|4116.4|4113.6|4115.9|4113.1|31
1605628480000|2020-11-17 15:54:40|4114.9|4112.1|4115.9|4113.1|4115.9|4113.1|4114.9|4112.1|17
1605628490000|2020-11-17 15:54:50|4114.9|4112.1|4112.9|4110.1|4114.9|4112.1|4112.9|4110.1|58
1605628500000|2020-11-17 15:55:00|4113.9|4111.1|4114.9|4112.1|4114.9|4112.1|4113.4|4110.6|34
1605628510000|2020-11-17 15:55:10|4114.4|4111.6|4113.9|4111.1|4115.4|4112.6|4113.9|4111.1|38
1605628520000|2020-11-17 15:55:20|4114.9|4112.1|4115.9|4113.1|4115.9|4113.1|4114.9|4112.1|103
1605628530000|2020-11-17 15:55:30|4115.8|4113|4114.9|4112.1|4115.9|4113.1|4114.9|4112.1|23
1605628540000|2020-11-17 15:55:40|4114.8|4112|4114.9|4112.1|4114.9|4112.1|4113.9|4111.1|10
1605628550000|2020-11-17 15:55:50|4114.8|4112|4114.8|4112|4115.4|4112.6|4113.9|4111.1|9
1605628560000|2020-11-17 15:56:00|4114.4|4111.6|4114.9|4112.1|4115.4|4112.6|4114.4|4111.6|6
1605628570000|2020-11-17 15:56:10|4115.4|4112.6|4113.9|4111.1|4115.8|4113|4113.9|4111.1|39
1605628580000|2020-11-17 15:56:20|4113.8|4111|4112.9|4110.1|4113.9|4111.1|4112.8|4110|43
1605628590000|2020-11-17 15:56:30|4113.9|4111.1|4115.9|4113.1|4116.9|4114.1|4113.9|4111.1|52
1605628600000|2020-11-17 15:56:40|4116.8|4114|4116.9|4114.1|4117.8|4115|4116.8|4114|19
1605628610000|2020-11-17 15:56:50|4115.9|4113.1|4113.9|4111.1|4115.9|4113.1|4112.9|4110.1|65
1605628620000|2020-11-17 15:57:00|4113.8|4111|4114.8|4112|4114.8|4112|4113.4|4110.6|10
1605628630000|2020-11-17 15:57:10|4114.9|4112.1|4116.9|4114.1|4117.4|4114.6|4114.9|4112.1|34
1605628640000|2020-11-17 15:57:20|4116.8|4114|4115.9|4113.1|4116.8|4114|4115.9|4113.1|12
1605628650000|2020-11-17 15:57:30|4115.8|4113|4114.9|4112.1|4115.8|4113|4113.9|4111.1|26
1605628660000|2020-11-17 15:57:40|4115.8|4113|4115.9|4113.1|4115.9|4113.1|4115.8|4113|10
1605628670000|2020-11-17 15:57:50|||||||||16
1605628680000|2020-11-17 15:58:00|4115.8|4113|4116.9|4114.1|4116.9|4114.1|4114.9|4112.1|164
1605628690000|2020-11-17 15:58:10|||||||||46
1605628700000|2020-11-17 15:58:20|||||||||4
1605628710000|2020-11-17 15:58:30|4115.9|4113.1|4115.9|4113.1|4116.9|4114.1|4115.9|4113.1|8
1605628720000|2020-11-17 15:58:40|4115.8|4113|4115.9|4113.1|4116.8|4114|4114.9|4112.1|21
1605628730000|2020-11-17 15:58:50|4115.8|4113|4115.9|4113.1|4115.9|4113.1|4115.8|4113|3
1605628740000|2020-11-17 15:59:00|4115.8|4113|4115.9|4113.1|4115.9|4113.1|4114.9|4112.1|12
1605628750000|2020-11-17 15:59:10|4115.8|4113|4114.9|4112.1|4115.8|4113|4113.8|4111|77
1605628760000|2020-11-17 15:59:20|4115.8|4113|4116.9|4114.1|4116.9|4114.1|4115.4|4112.6|12
1605628770000|2020-11-17 15:59:30|4117.9|4115.1|4118.9|4116.1|4118.9|4116.1|4117.9|4115.1|124
1605628780000|2020-11-17 15:59:40|4119.4|4116.6|4123.9|4121.1|4123.9|4121.1|4119.4|4116.6|268
1605628790000|2020-11-17 15:59:50|4124.9|4122.1|4122.9|4120.1|4124.9|4122.1|4121.9|4119.1|97
1605628800000|2020-11-17 16:00:00|4120.9|4118.1|4121.9|4119.1|4121.9|4119.1|4118.9|4116.1|52
1605628810000|2020-11-17 16:00:10|4122.9|4120.1|4124.9|4122.1|4124.9|4122.1|4122.9|4120.1|39
1605628820000|2020-11-17 16:00:20|4122.9|4120.1|4123.9|4121.1|4124.9|4122.1|4122.9|4120.1|74
1605628830000|2020-11-17 16:00:30|4123.4|4120.6|4123.4|4120.6|4123.9|4121.1|4122.9|4120.1|92
1605628840000|2020-11-17 16:00:40|4123.9|4121.1|4123.4|4120.6|4123.9|4121.1|4122.9|4120.1|23
1605628850000|2020-11-17 16:00:50|4123.9|4121.1|4123.9|4121.1|4123.9|4121.1|4123.9|4121.1|1
1605628860000|2020-11-17 16:01:00|4124.9|4122.1|4127.9|4125.1|4128.9|4126.1|4123.9|4121.1|152
1605628870000|2020-11-17 16:01:10|4126.9|4124.1|4124.9|4122.1|4127.9|4125.1|4124.9|4122.1|41
1605628880000|2020-11-17 16:01:20|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4123.9|4121.1|20
1605628890000|2020-11-17 16:01:30|4125.4|4122.6|4123.9|4121.1|4125.4|4122.6|4123.9|4121.1|18
1605628900000|2020-11-17 16:01:40|4124.4|4121.6|4124.4|4121.6|4124.9|4122.1|4122.9|4120.1|22
1605628910000|2020-11-17 16:01:50|4124.9|4122.1|4124.4|4121.6|4124.9|4122.1|4123.9|4121.1|6
1605628920000|2020-11-17 16:02:00|4123.9|4121.1|4126.4|4123.6|4126.9|4124.1|4123.9|4121.1|21
1605628930000|2020-11-17 16:02:10|4126.9|4124.1|4126.9|4124.1|4127.9|4125.1|4126.9|4124.1|10
1605628940000|2020-11-17 16:02:20|4125.9|4123.1|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|14
1605628950000|2020-11-17 16:02:30|4125.9|4123.1|4130.9|4128.1|4130.9|4128.1|4125.9|4123.1|22
1605628960000|2020-11-17 16:02:40|4131.9|4129.1|4130.9|4128.1|4132.9|4130.1|4130.9|4128.1|62
1605628970000|2020-11-17 16:02:50|4130.4|4127.6|4130.4|4127.6|4131.4|4128.6|4129.4|4126.6|29
1605628980000|2020-11-17 16:03:00|4129.9|4127.1|4130.9|4128.1|4131.9|4129.1|4129.9|4127.1|26
1605628990000|2020-11-17 16:03:10|4131.4|4128.6|4131.4|4128.6|4131.9|4129.1|4130.9|4128.1|36
1605629000000|2020-11-17 16:03:20|4130.9|4128.1|4130.9|4128.1|4131.9|4129.1|4130.9|4128.1|15
1605629010000|2020-11-17 16:03:30|4129.9|4127.1|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|16
1605629020000|2020-11-17 16:03:40|4130.4|4127.6|4130.9|4128.1|4131.9|4129.1|4129.9|4127.1|45
1605629030000|2020-11-17 16:03:50|4131.4|4128.6|4130.4|4127.6|4131.9|4129.1|4129.9|4127.1|52
1605629040000|2020-11-17 16:04:00|4129.9|4127.1|4130.9|4128.1|4130.9|4128.1|4128.9|4126.1|50
1605629050000|2020-11-17 16:04:10|4130.4|4127.6|4129.9|4127.1|4130.9|4128.1|4129.9|4127.1|19
1605629060000|2020-11-17 16:04:20|4128.9|4126.1|4129.4|4126.6|4129.9|4127.1|4128.9|4126.1|10
1605629070000|2020-11-17 16:04:30|4129.9|4127.1|4129.9|4127.1|4129.9|4127.1|4128.9|4126.1|17
1605629080000|2020-11-17 16:04:40|4130.4|4127.6|4129.9|4127.1|4130.9|4128.1|4129.9|4127.1|18
1605629090000|2020-11-17 16:04:50|4129.4|4126.6|4127.4|4124.6|4129.9|4127.1|4126.9|4124.1|31
1605629100000|2020-11-17 16:05:00|4126.9|4124.1|4129.9|4127.1|4129.9|4127.1|4126.9|4124.1|14
1605629110000|2020-11-17 16:05:10|4129.4|4126.6|4130.9|4128.1|4130.9|4128.1|4128.9|4126.1|14
1605629120000|2020-11-17 16:05:20|4129.9|4127.1|4129.4|4126.6|4130.9|4128.1|4128.9|4126.1|22
1605629130000|2020-11-17 16:05:30|4128.9|4126.1|4128.9|4126.1|4129.4|4126.6|4128.4|4125.6|7
1605629140000|2020-11-17 16:05:40|4129.9|4127.1|4127.9|4125.1|4129.9|4127.1|4126.9|4124.1|12
1605629150000|2020-11-17 16:05:50|4128.9|4126.1|4128.9|4126.1|4129.9|4127.1|4127.9|4125.1|13
1605629160000|2020-11-17 16:06:00|4128.4|4125.6|4127.9|4125.1|4128.9|4126.1|4126.9|4124.1|17
1605629170000|2020-11-17 16:06:10|4126.9|4124.1|4124.9|4122.1|4126.9|4124.1|4124.9|4122.1|32
1605629180000|2020-11-17 16:06:20|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|15
1605629190000|2020-11-17 16:06:30|4123.9|4121.1|4124.4|4121.6|4124.9|4122.1|4123.9|4121.1|11
1605629200000|2020-11-17 16:06:40|4123.9|4121.1|4125.9|4123.1|4126.9|4124.1|4123.9|4121.1|26
1605629210000|2020-11-17 16:06:50|4124.9|4122.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|9
1605629220000|2020-11-17 16:07:00|4124.4|4121.6|4124.9|4122.1|4125.9|4123.1|4124.4|4121.6|12
1605629230000|2020-11-17 16:07:10|4124.4|4121.6|4124.9|4122.1|4124.9|4122.1|4124.4|4121.6|8
1605629240000|2020-11-17 16:07:20|4124.4|4121.6|4122.9|4120.1|4124.9|4122.1|4122.9|4120.1|17
1605629250000|2020-11-17 16:07:30|4123.9|4121.1|4120.9|4118.1|4123.9|4121.1|4120.9|4118.1|42
1605629260000|2020-11-17 16:07:40|4119.9|4117.1|4119.9|4117.1|4119.9|4117.1|4119.9|4117.1|78
1605629270000|2020-11-17 16:07:50|4120.9|4118.1|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|25
1605629280000|2020-11-17 16:08:00|4120.9|4118.1|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|54
1605629290000|2020-11-17 16:08:10|4119.4|4116.6|4117.9|4115.1|4119.9|4117.1|4117.9|4115.1|227
1605629300000|2020-11-17 16:08:20|4118.4|4115.6|4119.9|4117.1|4119.9|4117.1|4117.9|4115.1|33
1605629310000|2020-11-17 16:08:30|||||||||12
1605629320000|2020-11-17 16:08:40|||||||||11
1605629330000|2020-11-17 16:08:50|4120.4|4117.6|4121.9|4119.1|4121.9|4119.1|4119.9|4117.1|22
1605629340000|2020-11-17 16:09:00|4120.9|4118.1|4120.9|4118.1|4120.9|4118.1|4119.9|4117.1|24
1605629350000|2020-11-17 16:09:10|4121.4|4118.6|4122.9|4120.1|4122.9|4120.1|4120.9|4118.1|6
1605629360000|2020-11-17 16:09:20|4121.9|4119.1|4121.9|4119.1|4122.9|4120.1|4121.4|4118.6|8
1605629370000|2020-11-17 16:09:30|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|11
1605629380000|2020-11-17 16:09:40|4123.9|4121.1|4121.9|4119.1|4123.9|4121.1|4120.9|4118.1|16
1605629390000|2020-11-17 16:09:50|4121.4|4118.6|4120.9|4118.1|4122.4|4119.6|4120.9|4118.1|6
1605629400000|2020-11-17 16:10:00|4121.4|4118.6|4122.4|4119.6|4122.9|4120.1|4120.9|4118.1|13
1605629410000|2020-11-17 16:10:10|4121.9|4119.1|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|16
1605629420000|2020-11-17 16:10:20|4123.4|4120.6|4121.9|4119.1|4123.9|4121.1|4121.9|4119.1|7
1605629430000|2020-11-17 16:10:30|4122.9|4120.1|4125.4|4122.6|4125.4|4122.6|4122.9|4120.1|21
1605629440000|2020-11-17 16:10:40|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|23
1605629450000|2020-11-17 16:10:50|4125.4|4122.6|4125.9|4123.1|4125.9|4123.1|4124.9|4122.1|10
1605629460000|2020-11-17 16:11:00|4125.4|4122.6|4125.9|4123.1|4125.9|4123.1|4124.9|4122.1|11
1605629470000|2020-11-17 16:11:10|||||||||21
1605629480000|2020-11-17 16:11:20|||||||||5
1605629490000|2020-11-17 16:11:30|4124.9|4122.1|4124.9|4122.1|4124.9|4122.1|4123.9|4121.1|22
1605629500000|2020-11-17 16:11:40|||||||||9
1605629510000|2020-11-17 16:11:50|4123.9|4121.1|4124.9|4122.1|4124.9|4122.1|4122.9|4120.1|13
1605629520000|2020-11-17 16:12:00|4125.4|4122.6|4125.9|4123.1|4126.9|4124.1|4124.9|4122.1|31
1605629530000|2020-11-17 16:12:10|||||||||5
1605629540000|2020-11-17 16:12:20|4126.4|4123.6|4126.4|4123.6|4126.9|4124.1|4125.9|4123.1|6
1605629550000|2020-11-17 16:12:30|4126.9|4124.1|4128.4|4125.6|4128.4|4125.6|4126.9|4124.1|42
1605629560000|2020-11-17 16:12:40|4127.9|4125.1|4128.9|4126.1|4128.9|4126.1|4126.9|4124.1|27
1605629570000|2020-11-17 16:12:50|4129.9|4127.1|4128.9|4126.1|4129.9|4127.1|4128.9|4126.1|27
1605629580000|2020-11-17 16:13:00|4129.4|4126.6|4129.9|4127.1|4129.9|4127.1|4129.4|4126.6|40
1605629590000|2020-11-17 16:13:10|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4130.4|4127.6|17
1605629600000|2020-11-17 16:13:20|4129.9|4127.1|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|12
1605629610000|2020-11-17 16:13:30|4131.9|4129.1|4132.9|4130.1|4132.9|4130.1|4130.9|4128.1|75
1605629620000|2020-11-17 16:13:40|4131.9|4129.1|4129.9|4127.1|4131.9|4129.1|4129.9|4127.1|50
1605629630000|2020-11-17 16:13:50|4130.9|4128.1|4130.9|4128.1|4131.9|4129.1|4130.9|4128.1|29
1605629640000|2020-11-17 16:14:00|4130.4|4127.6|4128.9|4126.1|4130.9|4128.1|4128.9|4126.1|32
1605629650000|2020-11-17 16:14:10|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4126.9|4124.1|27
1605629660000|2020-11-17 16:14:20|4126.9|4124.1|4126.9|4124.1|4127.9|4125.1|4126.9|4124.1|13
1605629670000|2020-11-17 16:14:30|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4126.9|4124.1|20
1605629680000|2020-11-17 16:14:40|4128.9|4126.1|4127.9|4125.1|4128.9|4126.1|4127.9|4125.1|19
1605629690000|2020-11-17 16:14:50|4128.4|4125.6|4128.9|4126.1|4128.9|4126.1|4128.4|4125.6|16
1605629700000|2020-11-17 16:15:00|4129.9|4127.1|4128.4|4125.6|4129.9|4127.1|4127.9|4125.1|23
1605629710000|2020-11-17 16:15:10|4128.9|4126.1|4127.9|4125.1|4128.9|4126.1|4126.4|4123.6|28
1605629720000|2020-11-17 16:15:20|4126.9|4124.1|4127.9|4125.1|4127.9|4125.1|4126.9|4124.1|13
1605629730000|2020-11-17 16:15:30|4127.4|4124.6|4126.4|4123.6|4127.4|4124.6|4125.9|4123.1|36
1605629740000|2020-11-17 16:15:40|4125.9|4123.1|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|9
1605629750000|2020-11-17 16:15:50|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4126.9|4124.1|13
1605629760000|2020-11-17 16:16:00|4126.9|4124.1|4132.9|4130.1|4132.9|4130.1|4126.4|4123.6|123
1605629770000|2020-11-17 16:16:10|4132.4|4129.6|4132.9|4130.1|4132.9|4130.1|4131.9|4129.1|34
1605629780000|2020-11-17 16:16:20|4133.9|4131.1|4133.9|4131.1|4133.9|4131.1|4132.9|4130.1|37
1605629790000|2020-11-17 16:16:30|4132.9|4130.1|4131.4|4128.6|4132.9|4130.1|4130.9|4128.1|28
1605629800000|2020-11-17 16:16:40|4130.9|4128.1|4129.4|4126.6|4131.4|4128.6|4127.9|4125.1|77
1605629810000|2020-11-17 16:16:50|4128.9|4126.1|4128.9|4126.1|4129.9|4127.1|4128.9|4126.1|22
1605629820000|2020-11-17 16:17:00|4128.4|4125.6|4128.4|4125.6|4128.4|4125.6|4127.4|4124.6|30
1605629830000|2020-11-17 16:17:10|4127.9|4125.1|4128.9|4126.1|4129.9|4127.1|4127.9|4125.1|14
1605629840000|2020-11-17 16:17:20|4129.9|4127.1|4129.9|4127.1|4129.9|4127.1|4128.9|4126.1|14
1605629850000|2020-11-17 16:17:30|4130.8|4128|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|8
1605629860000|2020-11-17 16:17:40|4131.4|4128.6|4132.9|4130.1|4132.9|4130.1|4130.9|4128.1|11
1605629870000|2020-11-17 16:17:50|4132.8|4130|4129.9|4127.1|4132.8|4130|4129.9|4127.1|65
1605629880000|2020-11-17 16:18:00|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|17
1605629890000|2020-11-17 16:18:10|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|8
1605629900000|2020-11-17 16:18:20|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|28
1605629910000|2020-11-17 16:18:30|4130.4|4127.6|4129.9|4127.1|4130.4|4127.6|4129.9|4127.1|37
1605629920000|2020-11-17 16:18:40|4130.9|4128.1|4129.9|4127.1|4130.9|4128.1|4129.9|4127.1|76
1605629930000|2020-11-17 16:18:50|4130.4|4127.6|4129.9|4127.1|4130.4|4127.6|4129.9|4127.1|0
1605629940000|2020-11-17 16:19:00|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4130.4|4127.6|76
1605629950000|2020-11-17 16:19:10|4129.9|4127.1|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|27
1605629960000|2020-11-17 16:19:20|||||||||6
1605629970000|2020-11-17 16:19:30|4129.9|4127.1|4129.9|4127.1|4129.9|4127.1|4128.9|4126.1|45
1605629980000|2020-11-17 16:19:40|4128.9|4126.1|4125.9|4123.1|4129.4|4126.6|4125.9|4123.1|154
1605629990000|2020-11-17 16:19:50|4126.9|4124.1|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|43
1605630000000|2020-11-17 16:20:00|4125.9|4123.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|52
1605630010000|2020-11-17 16:20:10|4124.9|4122.1|4125.9|4123.1|4125.9|4123.1|4124.9|4122.1|68
1605630020000|2020-11-17 16:20:20|4125.4|4122.6|4126.9|4124.1|4126.9|4124.1|4125.4|4122.6|34
1605630030000|2020-11-17 16:20:30|4125.9|4123.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|92
1605630040000|2020-11-17 16:20:40|4124.9|4122.1|4123.9|4121.1|4124.9|4122.1|4122.9|4120.1|373
1605630050000|2020-11-17 16:20:50|4123.4|4120.6|4122.9|4120.1|4123.9|4121.1|4122.4|4119.6|55
1605630060000|2020-11-17 16:21:00|4121.9|4119.1|4121.9|4119.1|4121.9|4119.1|4121.9|4119.1|3
1605630070000|2020-11-17 16:21:10|4122.4|4119.6|4121.9|4119.1|4122.4|4119.6|4121.9|4119.1|20
1605630080000|2020-11-17 16:21:20|4120.9|4118.1|4120.9|4118.1|4121.9|4119.1|4120.9|4118.1|31
1605630090000|2020-11-17 16:21:30|4119.9|4117.1|4121.9|4119.1|4121.9|4119.1|4119.9|4117.1|28
1605630100000|2020-11-17 16:21:40|4120.9|4118.1|4120.9|4118.1|4121.9|4119.1|4120.9|4118.1|15
1605630110000|2020-11-17 16:21:50|4121.9|4119.1|4120.4|4117.6|4121.9|4119.1|4119.9|4117.1|228
1605630120000|2020-11-17 16:22:00|4119.9|4117.1|4120.9|4118.1|4121.9|4119.1|4119.9|4117.1|31
1605630130000|2020-11-17 16:22:10|4121.4|4118.6|4120.9|4118.1|4121.9|4119.1|4120.9|4118.1|13
1605630140000|2020-11-17 16:22:20|4120.4|4117.6|4120.9|4118.1|4120.9|4118.1|4119.9|4117.1|15
1605630150000|2020-11-17 16:22:30|4120.4|4117.6|4120.9|4118.1|4120.9|4118.1|4120.4|4117.6|9
1605630160000|2020-11-17 16:22:40|4120.4|4117.6|4120.9|4118.1|4121.9|4119.1|4119.9|4117.1|16
1605630170000|2020-11-17 16:22:50|4121.9|4119.1|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|6
1605630180000|2020-11-17 16:23:00|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|38
1605630190000|2020-11-17 16:23:10|4123.4|4120.6|4121.9|4119.1|4123.9|4121.1|4121.9|4119.1|47
1605630200000|2020-11-17 16:23:20|4120.9|4118.1|4119.9|4117.1|4121.9|4119.1|4119.9|4117.1|25
1605630210000|2020-11-17 16:23:30|4120.9|4118.1|4121.9|4119.1|4121.9|4119.1|4119.9|4117.1|42
1605630220000|2020-11-17 16:23:40|4122.4|4119.6|4121.9|4119.1|4123.8|4121|4121.9|4119.1|26
1605630230000|2020-11-17 16:23:50|4120.9|4118.1|4119.9|4117.1|4120.9|4118.1|4118.9|4116.1|75
1605630240000|2020-11-17 16:24:00|4120.9|4118.1|4120.4|4117.6|4120.9|4118.1|4119.9|4117.1|21
1605630250000|2020-11-17 16:24:10|4119.9|4117.1|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|36
1605630260000|2020-11-17 16:24:20|4118.9|4116.1|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|19
1605630270000|2020-11-17 16:24:30|4117.4|4114.6|4116.9|4114.1|4117.4|4114.6|4115.9|4113.1|41
1605630280000|2020-11-17 16:24:40|4117.4|4114.6|4116.9|4114.1|4117.9|4115.1|4116.9|4114.1|15
1605630290000|2020-11-17 16:24:50|4116.8|4114|4115.9|4113.1|4116.9|4114.1|4115.9|4113.1|73
1605630300000|2020-11-17 16:25:00|4115.4|4112.6|4114.9|4112.1|4117.4|4114.6|4114.9|4112.1|90
1605630310000|2020-11-17 16:25:10|4115.9|4113.1|4116.9|4114.1|4116.9|4114.1|4115.9|4113.1|57
1605630320000|2020-11-17 16:25:20|4117.9|4115.1|4115.9|4113.1|4117.9|4115.1|4115.9|4113.1|33
1605630330000|2020-11-17 16:25:30|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4115.9|4113.1|27
1605630340000|2020-11-17 16:25:40|4115.9|4113.1|4114.9|4112.1|4115.9|4113.1|4114.9|4112.1|61
1605630350000|2020-11-17 16:25:50|4115.4|4112.6|4115.9|4113.1|4116.9|4114.1|4114.9|4112.1|19
1605630360000|2020-11-17 16:26:00|4114.9|4112.1|4114.9|4112.1|4115.9|4113.1|4114.9|4112.1|44
1605630370000|2020-11-17 16:26:10|||||||||16
1605630380000|2020-11-17 16:26:20|4115.4|4112.6|4115.9|4113.1|4115.9|4113.1|4115.4|4112.6|20
1605630390000|2020-11-17 16:26:30|4114.9|4112.1|4114.9|4112.1|4115.9|4113.1|4114.9|4112.1|21
1605630400000|2020-11-17 16:26:40|4115.9|4113.1|4115.9|4113.1|4115.9|4113.1|4115.9|4113.1|20
1605630410000|2020-11-17 16:26:50|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4115.9|4113.1|13
1605630420000|2020-11-17 16:27:00|4116.4|4113.6|4116.9|4114.1|4116.9|4114.1|4116.4|4113.6|10
1605630430000|2020-11-17 16:27:10|4115.9|4113.1|4115.9|4113.1|4115.9|4113.1|4115.9|4113.1|35
1605630440000|2020-11-17 16:27:20|4116.4|4113.6|4116.9|4114.1|4116.9|4114.1|4115.9|4113.1|8
1605630450000|2020-11-17 16:27:30|4117.8|4115|4116.9|4114.1|4117.8|4115|4116.9|4114.1|25
1605630460000|2020-11-17 16:27:40|4117.9|4115.1|4116.9|4114.1|4117.9|4115.1|4116.9|4114.1|19
1605630470000|2020-11-17 16:27:50|4117.4|4114.6|4116.9|4114.1|4117.4|4114.6|4116.9|4114.1|19
1605630480000|2020-11-17 16:28:00|4117.9|4115.1|4118.9|4116.1|4118.9|4116.1|4117.9|4115.1|38
1605630490000|2020-11-17 16:28:10|4118.4|4115.6|4118.9|4116.1|4118.9|4116.1|4118.4|4115.6|21
1605630500000|2020-11-17 16:28:20|4117.9|4115.1|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|12
1605630510000|2020-11-17 16:28:30|||||||||7
1605630520000|2020-11-17 16:28:40|4118.9|4116.1|4116.9|4114.1|4118.9|4116.1|4115.9|4113.1|24
1605630530000|2020-11-17 16:28:50|4115.9|4113.1|4115.9|4113.1|4116.9|4114.1|4115.9|4113.1|11
1605630540000|2020-11-17 16:29:00|4114.9|4112.1|4112.9|4110.1|4114.9|4112.1|4112.9|4110.1|58
1605630550000|2020-11-17 16:29:10|4113.9|4111.1|4112.9|4110.1|4114.9|4112.1|4112.9|4110.1|49
1605630560000|2020-11-17 16:29:20|4111.9|4109.1|4111.9|4109.1|4112.9|4110.1|4110.9|4108.1|104
1605630570000|2020-11-17 16:29:30|4111.4|4108.6|4111.9|4109.1|4112.4|4109.6|4110.9|4108.1|74
1605630580000|2020-11-17 16:29:40|4110.9|4108.1|4110.9|4108.1|4110.9|4108.1|4109.9|4107.1|83
1605630590000|2020-11-17 16:29:50|4111.4|4108.6|4111.4|4108.6|4112.9|4110.1|4110.9|4108.1|102
1605630600000|2020-11-17 16:30:00|4112.8|4110|4110.9|4108.1|4112.9|4110.1|4110.9|4108.1|103
1605630610000|2020-11-17 16:30:10|4111.9|4109.1|4111.9|4109.1|4111.9|4109.1|4110.9|4108.1|52
1605630620000|2020-11-17 16:30:20|4111.4|4108.6|4109.9|4107.1|4111.9|4109.1|4108.9|4106.1|83
1605630630000|2020-11-17 16:30:30|4108.9|4106.1|4111.9|4109.1|4111.9|4109.1|4108.9|4106.1|68
1605630640000|2020-11-17 16:30:40|4112.4|4109.6|4113.9|4111.1|4115.9|4113.1|4112.4|4109.6|80
1605630650000|2020-11-17 16:30:50|4112.9|4110.1|4113.9|4111.1|4114.9|4112.1|4112.9|4110.1|21
1605630660000|2020-11-17 16:31:00|4114.9|4112.1|4115.9|4113.1|4115.9|4113.1|4113.9|4111.1|83
1605630670000|2020-11-17 16:31:10|4115.4|4112.6|4113.9|4111.1|4115.4|4112.6|4113.4|4110.6|83
1605630680000|2020-11-17 16:31:20|4113.4|4110.6|4114.9|4112.1|4114.9|4112.1|4113.4|4110.6|34
1605630690000|2020-11-17 16:31:30|4113.9|4111.1|4112.9|4110.1|4113.9|4111.1|4112.9|4110.1|18
1605630700000|2020-11-17 16:31:40|4111.9|4109.1|4114.9|4112.1|4114.9|4112.1|4111.9|4109.1|63
1605630710000|2020-11-17 16:31:50|4115.4|4112.6|4115.9|4113.1|4116.4|4113.6|4113.9|4111.1|29
1605630720000|2020-11-17 16:32:00|4116.9|4114.1|4114.9|4112.1|4116.9|4114.1|4114.9|4112.1|46
1605630730000|2020-11-17 16:32:10|4115.9|4113.1|4115.9|4113.1|4115.9|4113.1|4115.4|4112.6|22
1605630740000|2020-11-17 16:32:20|4116.9|4114.1|4115.9|4113.1|4117.9|4115.1|4115.9|4113.1|113
1605630750000|2020-11-17 16:32:30|4114.9|4112.1|4113.9|4111.1|4114.9|4112.1|4113.9|4111.1|43
1605630760000|2020-11-17 16:32:40|4114.4|4111.6|4112.9|4110.1|4114.4|4111.6|4112.9|4110.1|10
1605630770000|2020-11-17 16:32:50|4113.4|4110.6|4111.9|4109.1|4113.4|4110.6|4111.4|4108.6|31
1605630780000|2020-11-17 16:33:00|4110.9|4108.1|4110.9|4108.1|4111.9|4109.1|4109.9|4107.1|82
1605630790000|2020-11-17 16:33:10|4111.4|4108.6|4112.9|4110.1|4112.9|4110.1|4111.4|4108.6|39
1605630800000|2020-11-17 16:33:20|4113.9|4111.1|4113.9|4111.1|4114.9|4112.1|4113.9|4111.1|28
1605630810000|2020-11-17 16:33:30|4114.9|4112.1|4114.4|4111.6|4114.9|4112.1|4113.9|4111.1|186
1605630820000|2020-11-17 16:33:40|4114.9|4112.1|4112.9|4110.1|4114.9|4112.1|4112.9|4110.1|25
1605630830000|2020-11-17 16:33:50|4113.9|4111.1|4110.9|4108.1|4113.9|4111.1|4110.9|4108.1|232
1605630840000|2020-11-17 16:34:00|4109.9|4107.1|4111.9|4109.1|4111.9|4109.1|4109.4|4106.6|40
1605630850000|2020-11-17 16:34:10|4110.9|4108.1|4109.9|4107.1|4111.9|4109.1|4109.9|4107.1|44
1605630860000|2020-11-17 16:34:20|4109|4106.2|4109.9|4107.1|4110.9|4108.1|4109|4106.2|27
1605630870000|2020-11-17 16:34:30|4110.4|4107.6|4107.9|4105.1|4110.4|4107.6|4106.9|4104.1|173
1605630880000|2020-11-17 16:34:40|4106.9|4104.1|4105.9|4103.1|4107.4|4104.6|4104.9|4102.1|65
1605630890000|2020-11-17 16:34:50|4105.4|4102.6|4104.9|4102.1|4106.9|4104.1|4104.9|4102.1|61
1605630900000|2020-11-17 16:35:00|4105.4|4102.6|4105.9|4103.1|4105.9|4103.1|4104.9|4102.1|60
1605630910000|2020-11-17 16:35:10|4106.4|4103.6|4105.9|4103.1|4106.4|4103.6|4104.9|4102.1|19
1605630920000|2020-11-17 16:35:20|4105.4|4102.6|4105.9|4103.1|4105.9|4103.1|4105.4|4102.6|73
1605630930000|2020-11-17 16:35:30|4106.4|4103.6|4106.4|4103.6|4106.4|4103.6|4105.9|4103.1|16
1605630940000|2020-11-17 16:35:40|4106.9|4104.1|4106.9|4104.1|4107.9|4105.1|4105.9|4103.1|47
1605630950000|2020-11-17 16:35:50|4105.9|4103.1|4104.9|4102.1|4105.9|4103.1|4104.9|4102.1|9
1605630960000|2020-11-17 16:36:00|4103.9|4101.1|4104.9|4102.1|4104.9|4102.1|4103.9|4101.1|33
1605630970000|2020-11-17 16:36:10|4105.9|4103.1|4105.9|4103.1|4105.9|4103.1|4105.9|4103.1|15
1605630980000|2020-11-17 16:36:20|4106.9|4104.1|4105.9|4103.1|4106.9|4104.1|4105.9|4103.1|27
1605630990000|2020-11-17 16:36:30|4104.9|4102.1|4104.9|4102.1|4104.9|4102.1|4104.9|4102.1|31
1605631000000|2020-11-17 16:36:40|4105.9|4103.1|4105.9|4103.1|4105.9|4103.1|4104.9|4102.1|212
1605631010000|2020-11-17 16:36:50|4105.4|4102.6|4104.9|4102.1|4105.4|4102.6|4104.9|4102.1|49
1605631020000|2020-11-17 16:37:00|4105.4|4102.6|4106.9|4104.1|4106.9|4104.1|4105.4|4102.6|67
1605631030000|2020-11-17 16:37:10|4106.4|4103.6|4106.9|4104.1|4106.9|4104.1|4106.4|4103.6|14
1605631040000|2020-11-17 16:37:20|||||||||5
1605631050000|2020-11-17 16:37:30|4107.4|4104.6|4108.9|4106.1|4108.9|4106.1|4106.9|4104.1|20
1605631060000|2020-11-17 16:37:40|4108.4|4105.6|4108.9|4106.1|4109.9|4107.1|4108.4|4105.6|16
1605631070000|2020-11-17 16:37:50|||||||||12
1605631080000|2020-11-17 16:38:00|||||||||9
1605631090000|2020-11-17 16:38:10|4109.9|4107.1|4109.9|4107.1|4109.9|4107.1|4108.9|4106.1|21
1605631100000|2020-11-17 16:38:20|4108.9|4106.1|4109.9|4107.1|4109.9|4107.1|4108.9|4106.1|4
1605631110000|2020-11-17 16:38:30|||||||||5
1605631120000|2020-11-17 16:38:40|4108.9|4106.1|4109.9|4107.1|4109.9|4107.1|4108.9|4106.1|31
1605631130000|2020-11-17 16:38:50|4109.4|4106.6|4108.9|4106.1|4109.9|4107.1|4108.9|4106.1|18
1605631140000|2020-11-17 16:39:00|4109.9|4107.1|4114.4|4111.6|4114.4|4111.6|4109.9|4107.1|66
1605631150000|2020-11-17 16:39:10|4113.9|4111.1|4115.9|4113.1|4116.9|4114.1|4113.9|4111.1|130
1605631160000|2020-11-17 16:39:20|4116.9|4114.1|4116.9|4114.1|4117.9|4115.1|4115.9|4113.1|172
1605631170000|2020-11-17 16:39:30|4115.9|4113.1|4115.9|4113.1|4116.4|4113.6|4115.4|4112.6|62
1605631180000|2020-11-17 16:39:40|4116.9|4114.1|4117.9|4115.1|4117.9|4115.1|4116.9|4114.1|122
1605631190000|2020-11-17 16:39:50|4117.4|4114.6|4115.9|4113.1|4117.9|4115.1|4115.9|4113.1|39
1605631200000|2020-11-17 16:40:00|4116.4|4113.6|4118.4|4115.6|4118.9|4116.1|4115.9|4113.1|102
1605631210000|2020-11-17 16:40:10|4118.9|4116.1|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|22
1605631220000|2020-11-17 16:40:20|4116.9|4114.1|4118.9|4116.1|4118.9|4116.1|4115.9|4113.1|39
1605631230000|2020-11-17 16:40:30|4118.4|4115.6|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|9
1605631240000|2020-11-17 16:40:40|4118.4|4115.6|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|14
1605631250000|2020-11-17 16:40:50|4118.4|4115.6|4116.9|4114.1|4118.4|4115.6|4116.9|4114.1|18
1605631260000|2020-11-17 16:41:00|4117.9|4115.1|4115.9|4113.1|4117.9|4115.1|4114.9|4112.1|57
1605631270000|2020-11-17 16:41:10|4116.9|4114.1|4117.4|4114.6|4117.4|4114.6|4115.9|4113.1|24
1605631280000|2020-11-17 16:41:20|4116.9|4114.1|4117.9|4115.1|4118.9|4116.1|4116.9|4114.1|52
1605631290000|2020-11-17 16:41:30|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4117.9|4115.1|31
1605631300000|2020-11-17 16:41:40|4120.4|4117.6|4120.4|4117.6|4121.9|4119.1|4119.9|4117.1|58
1605631310000|2020-11-17 16:41:50|4119.9|4117.1|4120.9|4118.1|4120.9|4118.1|4119.9|4117.1|20
1605631320000|2020-11-17 16:42:00|4119.9|4117.1|4120.9|4118.1|4120.9|4118.1|4119.9|4117.1|24
1605631330000|2020-11-17 16:42:10|4121.9|4119.1|4120.9|4118.1|4121.9|4119.1|4120.9|4118.1|43
1605631340000|2020-11-17 16:42:20|4121.4|4118.6|4121.9|4119.1|4122.4|4119.6|4121.4|4118.6|51
1605631350000|2020-11-17 16:42:30|4122.9|4120.1|4122.9|4120.1|4123.4|4120.6|4121.9|4119.1|69
1605631360000|2020-11-17 16:42:40|4123.4|4120.6|4122.9|4120.1|4123.4|4120.6|4122.9|4120.1|10
1605631370000|2020-11-17 16:42:50|4121.9|4119.1|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|26
1605631380000|2020-11-17 16:43:00|4122.9|4120.1|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|6
1605631390000|2020-11-17 16:43:10|4122.4|4119.6|4121.9|4119.1|4122.4|4119.6|4121.9|4119.1|3
1605631400000|2020-11-17 16:43:20|4122.9|4120.1|4122.9|4120.1|4124.9|4122.1|4122.9|4120.1|47
1605631410000|2020-11-17 16:43:30|4123.9|4121.1|4122.4|4119.6|4123.9|4121.1|4121.9|4119.1|18
1605631420000|2020-11-17 16:43:40|4121.9|4119.1|4121.9|4119.1|4122.9|4120.1|4120.9|4118.1|43
1605631430000|2020-11-17 16:43:50|4122.4|4119.6|4119.9|4117.1|4122.9|4120.1|4119.9|4117.1|82
1605631440000|2020-11-17 16:44:00|4120.9|4118.1|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|146
1605631450000|2020-11-17 16:44:10|||||||||4
1605631460000|2020-11-17 16:44:20|4120.9|4118.1|4120.9|4118.1|4120.9|4118.1|4120.9|4118.1|15
1605631470000|2020-11-17 16:44:30|4119.9|4117.1|4119.9|4117.1|4119.9|4117.1|4119.9|4117.1|7
1605631480000|2020-11-17 16:44:40|4118.9|4116.1|4118.9|4116.1|4118.9|4116.1|4118.9|4116.1|5
1605631490000|2020-11-17 16:44:50|4117.9|4115.1|4117.9|4115.1|4118.4|4115.6|4117.9|4115.1|16
1605631500000|2020-11-17 16:45:00|4118.4|4115.6|4118.4|4115.6|4118.9|4116.1|4117.9|4115.1|24
1605631510000|2020-11-17 16:45:10|4117.9|4115.1|4118.9|4116.1|4119.9|4117.1|4117.9|4115.1|15
1605631520000|2020-11-17 16:45:20|4119.4|4116.6|4118.9|4116.1|4119.9|4117.1|4118.9|4116.1|25
1605631530000|2020-11-17 16:45:30|4119.4|4116.6|4118.9|4116.1|4119.4|4116.6|4117.9|4115.1|7
1605631540000|2020-11-17 16:45:40|4118.4|4115.6|4117.9|4115.1|4118.4|4115.6|4117.9|4115.1|18
1605631550000|2020-11-17 16:45:50|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|18
1605631560000|2020-11-17 16:46:00|4116.4|4113.6|4115.9|4113.1|4116.9|4114.1|4115.9|4113.1|221
1605631570000|2020-11-17 16:46:10|4116.9|4114.1|4115.9|4113.1|4116.9|4114.1|4115.9|4113.1|21
1605631580000|2020-11-17 16:46:20|4114.9|4112.1|4114.9|4112.1|4115.9|4113.1|4114.9|4112.1|20
1605631590000|2020-11-17 16:46:30|||||||||22
1605631600000|2020-11-17 16:46:40|4113.9|4111.1|4114.9|4112.1|4114.9|4112.1|4113.9|4111.1|48
1605631610000|2020-11-17 16:46:50|||||||||27
1605631620000|2020-11-17 16:47:00|||||||||23
1605631630000|2020-11-17 16:47:10|4113.9|4111.1|4111.9|4109.1|4113.9|4111.1|4111.9|4109.1|65
1605631640000|2020-11-17 16:47:20|4110.9|4108.1|4111.9|4109.1|4111.9|4109.1|4110.9|4108.1|25
1605631650000|2020-11-17 16:47:30|4111.4|4108.6|4111.9|4109.1|4111.9|4109.1|4111.4|4108.6|8
1605631660000|2020-11-17 16:47:40|4112.9|4110.1|4111.9|4109.1|4112.9|4110.1|4111.9|4109.1|19
1605631670000|2020-11-17 16:47:50|4110.9|4108.1|4110.9|4108.1|4111.4|4108.6|4110.9|4108.1|30
1605631680000|2020-11-17 16:48:00|4111.4|4108.6|4111.9|4109.1|4111.9|4109.1|4111.4|4108.6|16
1605631690000|2020-11-17 16:48:10|4111.4|4108.6|4111.9|4109.1|4111.9|4109.1|4111.4|4108.6|19
1605631700000|2020-11-17 16:48:20|4112.9|4110.1|4112.9|4110.1|4112.9|4110.1|4112.9|4110.1|21
1605631710000|2020-11-17 16:48:30|4111.9|4109.1|4111.9|4109.1|4112.4|4109.6|4111.9|4109.1|22
1605631720000|2020-11-17 16:48:40|4112.4|4109.6|4112.9|4110.1|4112.9|4110.1|4112.4|4109.6|164
1605631730000|2020-11-17 16:48:50|4112.4|4109.6|4111.9|4109.1|4112.4|4109.6|4111.9|4109.1|7
1605631740000|2020-11-17 16:49:00|4112.9|4110.1|4111.9|4109.1|4112.9|4110.1|4110.9|4108.1|3236
1605631750000|2020-11-17 16:49:10|4112.4|4109.6|4112.9|4110.1|4112.9|4110.1|4112.4|4109.6|97
1605631760000|2020-11-17 16:49:20|||||||||6
1605631770000|2020-11-17 16:49:30|||||||||17
1605631780000|2020-11-17 16:49:40|||||||||8
1605631790000|2020-11-17 16:49:50|4113.9|4111.1|4112.9|4110.1|4113.9|4111.1|4112.9|4110.1|89
1605631800000|2020-11-17 16:50:00|4113.9|4111.1|4111.9|4109.1|4113.9|4111.1|4111.9|4109.1|77
1605631810000|2020-11-17 16:50:10|4112.9|4110.1|4112.9|4110.1|4112.9|4110.1|4112.9|4110.1|71
1605631820000|2020-11-17 16:50:20|4113.4|4110.6|4112.9|4110.1|4113.4|4110.6|4112.9|4110.1|14
1605631830000|2020-11-17 16:50:30|4113.8|4111|4113.4|4110.6|4113.8|4111|4112.9|4110.1|25
1605631840000|2020-11-17 16:50:40|4112.9|4110.1|4111.9|4109.1|4113.4|4110.6|4111.9|4109.1|9
1605631850000|2020-11-17 16:50:50|4112.9|4110.1|4111.9|4109.1|4112.9|4110.1|4110.9|4108.1|29
1605631860000|2020-11-17 16:51:00|4112.9|4110.1|4115.9|4113.1|4115.9|4113.1|4111.9|4109.1|61
1605631870000|2020-11-17 16:51:10|4116.9|4114.1|4115.9|4113.1|4116.9|4114.1|4115.9|4113.1|29
1605631880000|2020-11-17 16:51:20|4115.4|4112.6|4114.9|4112.1|4115.4|4112.6|4113.9|4111.1|17
1605631890000|2020-11-17 16:51:30|||||||||11
1605631900000|2020-11-17 16:51:40|4114.4|4111.6|4114.9|4112.1|4114.9|4112.1|4113.9|4111.1|2
1605631910000|2020-11-17 16:51:50|4114.4|4111.6|4113.4|4110.6|4114.4|4111.6|4112.9|4110.1|18
1605631920000|2020-11-17 16:52:00|4112.9|4110.1|4113.9|4111.1|4113.9|4111.1|4112.9|4110.1|14
1605631930000|2020-11-17 16:52:10|4113.4|4110.6|4112.9|4110.1|4113.9|4111.1|4112.9|4110.1|5
1605631940000|2020-11-17 16:52:20|4113.9|4111.1|4112.9|4110.1|4113.9|4111.1|4112.9|4110.1|22
1605631950000|2020-11-17 16:52:30|||||||||3
1605631960000|2020-11-17 16:52:40|||||||||3
1605631970000|2020-11-17 16:52:50|4113.9|4111.1|4112.9|4110.1|4113.9|4111.1|4112.9|4110.1|15
1605631980000|2020-11-17 16:53:00|4113.4|4110.6|4111.9|4109.1|4113.4|4110.6|4111.4|4108.6|27
1605631990000|2020-11-17 16:53:10|||||||||8
1605632000000|2020-11-17 16:53:20|4112.4|4109.6|4112.9|4110.1|4112.9|4110.1|4111.9|4109.1|22
1605632010000|2020-11-17 16:53:30|4111.9|4109.1|4112.9|4110.1|4113.9|4111.1|4111.9|4109.1|13
1605632020000|2020-11-17 16:53:40|4111.9|4109.1|4112.9|4110.1|4112.9|4110.1|4111.9|4109.1|9
1605632030000|2020-11-17 16:53:50|4112.4|4109.6|4111.4|4108.6|4112.4|4109.6|4111.4|4108.6|7
1605632040000|2020-11-17 16:54:00|4111.9|4109.1|4109.9|4107.1|4111.9|4109.1|4109.9|4107.1|18
1605632050000|2020-11-17 16:54:10|4110.9|4108.1|4110.4|4107.6|4110.9|4108.1|4109.9|4107.1|10
1605632060000|2020-11-17 16:54:20|4110.9|4108.1|4110.9|4108.1|4111.4|4108.6|4110.4|4107.6|7
1605632070000|2020-11-17 16:54:30|4111.9|4109.1|4111.9|4109.1|4111.9|4109.1|4111.4|4108.6|8
1605632080000|2020-11-17 16:54:40|4112.9|4110.1|4113.9|4111.1|4113.9|4111.1|4112.9|4110.1|28
1605632090000|2020-11-17 16:54:50|4114.9|4112.1|4113.9|4111.1|4114.9|4112.1|4113.9|4111.1|21
1605632100000|2020-11-17 16:55:00|4113.4|4110.6|4113.9|4111.1|4114.9|4112.1|4113.4|4110.6|8
1605632110000|2020-11-17 16:55:10|4114.4|4111.6|4115.9|4113.1|4115.9|4113.1|4114.4|4111.6|20
1605632120000|2020-11-17 16:55:20|4115.4|4112.6|4116.9|4114.1|4116.9|4114.1|4115.4|4112.6|18
1605632130000|2020-11-17 16:55:30|4115.9|4113.1|4116.4|4113.6|4116.9|4114.1|4115.9|4113.1|11
1605632140000|2020-11-17 16:55:40|4116.9|4114.1|4117.9|4115.1|4117.9|4115.1|4116.9|4114.1|10
1605632150000|2020-11-17 16:55:50|4117.4|4114.6|4116.4|4113.6|4117.4|4114.6|4115.9|4113.1|33
1605632160000|2020-11-17 16:56:00|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4115.9|4113.1|7
1605632170000|2020-11-17 16:56:10|4116.4|4113.6|4116.9|4114.1|4116.9|4114.1|4115.9|4113.1|2
1605632180000|2020-11-17 16:56:20|||||||||13
1605632190000|2020-11-17 16:56:30|4117.9|4115.1|4117.9|4115.1|4117.9|4115.1|4116.9|4114.1|18
1605632200000|2020-11-17 16:56:40|||||||||9
1605632210000|2020-11-17 16:56:50|||||||||5
1605632220000|2020-11-17 16:57:00|||||||||2
1605632230000|2020-11-17 16:57:10|||||||||3
1605632240000|2020-11-17 16:57:20|4118.9|4116.1|4118.9|4116.1|4118.9|4116.1|4118.9|4116.1|23
1605632250000|2020-11-17 16:57:30|||||||||20
1605632260000|2020-11-17 16:57:40|||||||||4
1605632270000|2020-11-17 16:57:50|4117.9|4115.1|4118.9|4116.1|4118.9|4116.1|4117.9|4115.1|16
1605632280000|2020-11-17 16:58:00|4117.9|4115.1|4119.9|4117.1|4119.9|4117.1|4117.9|4115.1|78
1605632290000|2020-11-17 16:58:10|||||||||6
1605632300000|2020-11-17 16:58:20|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4118.9|4116.1|7
1605632310000|2020-11-17 16:58:30|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4118.9|4116.1|18
1605632320000|2020-11-17 16:58:40|4120.9|4118.1|4121.9|4119.1|4121.9|4119.1|4120.4|4117.6|12
1605632330000|2020-11-17 16:58:50|||||||||20
1605632340000|2020-11-17 16:59:00|4122.9|4120.1|4123.9|4121.1|4123.9|4121.1|4122.9|4120.1|22
1605632350000|2020-11-17 16:59:10|4124.9|4122.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|52
1605632360000|2020-11-17 16:59:20|4125.4|4122.6|4126.4|4123.6|4126.9|4124.1|4124.9|4122.1|65
1605632370000|2020-11-17 16:59:30|4126.9|4124.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|26
1605632380000|2020-11-17 16:59:40|4124.9|4122.1|4124.9|4122.1|4124.9|4122.1|4124.9|4122.1|15
1605632390000|2020-11-17 16:59:50|4123.9|4121.1|4124.9|4122.1|4124.9|4122.1|4123.9|4121.1|21
1605632400000|2020-11-17 17:00:00|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|57
1605632410000|2020-11-17 17:00:10|4123.9|4121.1|4124.9|4122.1|4125.9|4123.1|4123.9|4121.1|25
1605632420000|2020-11-17 17:00:20|||||||||11
1605632430000|2020-11-17 17:00:30|4125.9|4123.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|22
1605632440000|2020-11-17 17:00:40|4126.9|4124.1|4126.9|4124.1|4127.9|4125.1|4126.9|4124.1|15
1605632450000|2020-11-17 17:00:50|4127.4|4124.6|4126.9|4124.1|4127.9|4125.1|4126.9|4124.1|22
1605632460000|2020-11-17 17:01:00|||||||||3
1605632470000|2020-11-17 17:01:10|4125.9|4123.1|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|23
1605632480000|2020-11-17 17:01:20|||||||||7
1605632490000|2020-11-17 17:01:30|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4126.9|4124.1|18
1605632500000|2020-11-17 17:01:40|4128.9|4126.1|4128.9|4126.1|4129.4|4126.6|4127.9|4125.1|79
1605632510000|2020-11-17 17:01:50|4128.4|4125.6|4126.9|4124.1|4128.9|4126.1|4126.9|4124.1|49
1605632520000|2020-11-17 17:02:00|4127.9|4125.1|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|38
1605632530000|2020-11-17 17:02:10|4129.9|4127.1|4128.9|4126.1|4129.9|4127.1|4128.9|4126.1|105
1605632540000|2020-11-17 17:02:20|||||||||150
1605632550000|2020-11-17 17:02:30|4128.4|4125.6|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|12
1605632560000|2020-11-17 17:02:40|4127.9|4125.1|4128.4|4125.6|4128.9|4126.1|4127.9|4125.1|9
1605632570000|2020-11-17 17:02:50|4128.9|4126.1|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|11
1605632580000|2020-11-17 17:03:00|||||||||40
1605632590000|2020-11-17 17:03:10|4129.9|4127.1|4129.4|4126.6|4131.9|4129.1|4128.9|4126.1|61
1605632600000|2020-11-17 17:03:20|4128.9|4126.1|4128.9|4126.1|4129.9|4127.1|4128.9|4126.1|21
1605632610000|2020-11-17 17:03:30|4129.9|4127.1|4126.9|4124.1|4129.9|4127.1|4126.9|4124.1|89
1605632620000|2020-11-17 17:03:40|4125.9|4123.1|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|27
1605632630000|2020-11-17 17:03:50|4125.9|4123.1|4125.9|4123.1|4125.9|4123.1|4124.9|4122.1|14
1605632640000|2020-11-17 17:04:00|4126|4123.2|4127|4124.2|4127.9|4125.1|4125.9|4123.1|7
1605632650000|2020-11-17 17:04:10|4126.9|4124.1|4126|4123.2|4127|4124.2|4126|4123.2|15
1605632660000|2020-11-17 17:04:20|4125.9|4123.1|4124.4|4121.6|4126.4|4123.6|4124.4|4121.6|378
1605632670000|2020-11-17 17:04:30|4123.9|4121.1|4124.4|4121.6|4124.9|4122.1|4123.9|4121.1|19
1605632680000|2020-11-17 17:04:40|4123.9|4121.1|4123.9|4121.1|4123.9|4121.1|4123.9|4121.1|7
1605632690000|2020-11-17 17:04:50|4122.9|4120.1|4123.9|4121.1|4124.9|4122.1|4122.9|4120.1|37
1605632700000|2020-11-17 17:05:00|4124.9|4122.1|4124.9|4122.1|4124.9|4122.1|4124.9|4122.1|10
1605632710000|2020-11-17 17:05:10|||||||||7
1605632720000|2020-11-17 17:05:20|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|9
1605632730000|2020-11-17 17:05:30|4123.9|4121.1|4123.9|4121.1|4124.9|4122.1|4123.9|4121.1|9
1605632740000|2020-11-17 17:05:40|4123.4|4120.6|4122.9|4120.1|4123.4|4120.6|4122.9|4120.1|15
1605632750000|2020-11-17 17:05:50|4123.4|4120.6|4122.9|4120.1|4123.4|4120.6|4122.9|4120.1|6
1605632760000|2020-11-17 17:06:00|||||||||8
1605632770000|2020-11-17 17:06:10|4122.4|4119.6|4120.9|4118.1|4122.4|4119.6|4120.9|4118.1|44
1605632780000|2020-11-17 17:06:20|4120.4|4117.6|4120.9|4118.1|4120.9|4118.1|4120.4|4117.6|12
1605632790000|2020-11-17 17:06:30|||||||||6
1605632810000|2020-11-17 17:06:50|||||||||7
1605632820000|2020-11-17 17:07:00|4119.9|4117.1|4118.9|4116.1|4119.9|4117.1|4118.9|4116.1|47
1605632830000|2020-11-17 17:07:10|4119.4|4116.6|4118.9|4116.1|4119.9|4117.1|4118.9|4116.1|2
1605632840000|2020-11-17 17:07:20|4117.9|4115.1|4117.9|4115.1|4117.9|4115.1|4117.9|4115.1|13
1605632850000|2020-11-17 17:07:30|4118.9|4116.1|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|8
1605632860000|2020-11-17 17:07:40|||||||||25
1605632870000|2020-11-17 17:07:50|4118.9|4116.1|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|30
1605632880000|2020-11-17 17:08:00|4116.9|4114.1|4117.4|4114.6|4117.9|4115.1|4116.9|4114.1|110
1605632890000|2020-11-17 17:08:10|4116.9|4114.1|4117.9|4115.1|4117.9|4115.1|4116.9|4114.1|19
1605632900000|2020-11-17 17:08:20|4118.4|4115.6|4117.9|4115.1|4118.9|4116.1|4117.9|4115.1|14
1605632910000|2020-11-17 17:08:30|4118.4|4115.6|4118.9|4116.1|4118.9|4116.1|4117.9|4115.1|6
1605632920000|2020-11-17 17:08:40|4119.9|4117.1|4119.9|4117.1|4119.9|4117.1|4119.4|4116.6|34
1605632930000|2020-11-17 17:08:50|4120.4|4117.6|4119.9|4117.1|4120.4|4117.6|4119.9|4117.1|5
1605632940000|2020-11-17 17:09:00|4120.4|4117.6|4120.9|4118.1|4120.9|4118.1|4120.4|4117.6|10
1605632950000|2020-11-17 17:09:10|4121.4|4118.6|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|16
1605632960000|2020-11-17 17:09:20|4121.4|4118.6|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|8
1605632970000|2020-11-17 17:09:30|4121.4|4118.6|4122.4|4119.6|4122.4|4119.6|4120.9|4118.1|19
1605632980000|2020-11-17 17:09:40|4121.9|4119.1|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|11
1605632990000|2020-11-17 17:09:50|||||||||13
1605633000000|2020-11-17 17:10:00|4122.9|4120.1|4123.9|4121.1|4123.9|4121.1|4122.9|4120.1|26
1605633010000|2020-11-17 17:10:10|4124.9|4122.1|4123.9|4121.1|4124.9|4122.1|4123.9|4121.1|21
1605633020000|2020-11-17 17:10:20|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|10
1605633030000|2020-11-17 17:10:30|4121.9|4119.1|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|7
1605633040000|2020-11-17 17:10:40|4121.9|4119.1|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|36
1605633050000|2020-11-17 17:10:50|4121.9|4119.1|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|14
1605633060000|2020-11-17 17:11:00|4122.4|4119.6|4124.9|4122.1|4124.9|4122.1|4122.4|4119.6|26
1605633070000|2020-11-17 17:11:10|4123.9|4121.1|4123.9|4121.1|4124.9|4122.1|4122.9|4120.1|4
1605633080000|2020-11-17 17:11:20|4124.4|4121.6|4123.9|4121.1|4124.9|4122.1|4123.9|4121.1|7
1605633090000|2020-11-17 17:11:30|4124.4|4121.6|4124.9|4122.1|4124.9|4122.1|4124.4|4121.6|7
1605633100000|2020-11-17 17:11:40|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|15
1605633110000|2020-11-17 17:11:50|4125.4|4122.6|4123.9|4121.1|4125.4|4122.6|4123.9|4121.1|8
1605633120000|2020-11-17 17:12:00|4123.4|4120.6|4123.9|4121.1|4123.9|4121.1|4122.9|4120.1|5
1605633130000|2020-11-17 17:12:10|4124.4|4121.6|4123.9|4121.1|4124.4|4121.6|4123.9|4121.1|553
1605633140000|2020-11-17 17:12:20|4124.9|4122.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|29
1605633150000|2020-11-17 17:12:30|4125.4|4122.6|4125.4|4122.6|4125.9|4123.1|4124.9|4122.1|6
1605633160000|2020-11-17 17:12:40|4124.9|4122.1|4125.9|4123.1|4125.9|4123.1|4124.9|4122.1|26
1605633170000|2020-11-17 17:12:50|4126.9|4124.1|4126.9|4124.1|4126.9|4124.1|4126.9|4124.1|14
1605633180000|2020-11-17 17:13:00|4126.4|4123.6|4126.9|4124.1|4127.4|4124.6|4125.9|4123.1|7
1605633190000|2020-11-17 17:13:10|4126.4|4123.6|4125.4|4122.6|4126.4|4123.6|4124.9|4122.1|13
1605633200000|2020-11-17 17:13:20|4124.9|4122.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|5
1605633210000|2020-11-17 17:13:30|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|27
1605633220000|2020-11-17 17:13:40|4125.9|4123.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|16
1605633230000|2020-11-17 17:13:50|4126.9|4124.1|4126.9|4124.1|4126.9|4124.1|4126.4|4123.6|11
1605633240000|2020-11-17 17:14:00|4125.9|4123.1|4127.9|4125.1|4128.4|4125.6|4125.9|4123.1|13
1605633250000|2020-11-17 17:14:10|4127.4|4124.6|4128.9|4126.1|4128.9|4126.1|4127.4|4124.6|28
1605633260000|2020-11-17 17:14:20|4129.4|4126.6|4130.9|4128.1|4131.9|4129.1|4129.4|4126.6|42
1605633270000|2020-11-17 17:14:30|4130|4127.2|4131.4|4128.6|4131.4|4128.6|4129.9|4127.1|56
1605633280000|2020-11-17 17:14:40|4131.9|4129.1|4130.9|4128.1|4131.9|4129.1|4129.9|4127.1|35
1605633290000|2020-11-17 17:14:50|4130.4|4127.6|4132.9|4130.1|4133.9|4131.1|4130.4|4127.6|79
1605633300000|2020-11-17 17:15:00|4132.4|4129.6|4133.4|4130.6|4133.9|4131.1|4131.9|4129.1|43
1605633310000|2020-11-17 17:15:10|4132.9|4130.1|4132.9|4130.1|4134.4|4131.6|4132.9|4130.1|63
1605633320000|2020-11-17 17:15:20|4133.9|4131.1|4133.9|4131.1|4133.9|4131.1|4133.9|4131.1|21
1605633330000|2020-11-17 17:15:30|4134.4|4131.6|4135.9|4133.1|4135.9|4133.1|4133.9|4131.1|51
1605633340000|2020-11-17 17:15:40|4136.9|4134.1|4136.9|4134.1|4137.9|4135.1|4135.9|4133.1|64
1605633350000|2020-11-17 17:15:50|4137.4|4134.6|4135.9|4133.1|4138.9|4136.1|4135.9|4133.1|66
1605633360000|2020-11-17 17:16:00|4136.4|4133.6|4133.9|4131.1|4136.4|4133.6|4132.4|4129.6|75
1605633370000|2020-11-17 17:16:10|4134.4|4131.6|4135.4|4132.6|4136.4|4133.6|4134.4|4131.6|50
1605633380000|2020-11-17 17:16:20|4134.9|4132.1|4134.9|4132.1|4135.9|4133.1|4134.9|4132.1|7
1605633390000|2020-11-17 17:16:30|4135.4|4132.6|4135.9|4133.1|4135.9|4133.1|4134.9|4132.1|22
1605633400000|2020-11-17 17:16:40|4136.4|4133.6|4135.9|4133.1|4136.9|4134.1|4135.9|4133.1|40
1605633410000|2020-11-17 17:16:50|||||||||21
1605633420000|2020-11-17 17:17:00|4136.9|4134.1|4135.9|4133.1|4136.9|4134.1|4135.9|4133.1|23
1605633430000|2020-11-17 17:17:10|4135.4|4132.6|4135.9|4133.1|4135.9|4133.1|4134.9|4132.1|26
1605633440000|2020-11-17 17:17:20|4135.4|4132.6|4135.9|4133.1|4135.9|4133.1|4134.9|4132.1|52
1605633450000|2020-11-17 17:17:30|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|10
1605633460000|2020-11-17 17:17:40|4137.9|4135.1|4136.9|4134.1|4137.9|4135.1|4135.9|4133.1|59
1605633470000|2020-11-17 17:17:50|4136.4|4133.6|4135.9|4133.1|4136.4|4133.6|4135.4|4132.6|8
1605633480000|2020-11-17 17:18:00|||||||||6
1605633490000|2020-11-17 17:18:10|4134.9|4132.1|4133.9|4131.1|4134.9|4132.1|4133.9|4131.1|8
1605633500000|2020-11-17 17:18:20|||||||||23
1605633510000|2020-11-17 17:18:30|4132.9|4130.1|4133.9|4131.1|4133.9|4131.1|4132.9|4130.1|8
1605633520000|2020-11-17 17:18:40|4132.9|4130.1|4133.4|4130.6|4133.9|4131.1|4132.9|4130.1|17
1605633530000|2020-11-17 17:18:50|4132.9|4130.1|4133.9|4131.1|4133.9|4131.1|4132.9|4130.1|3
1605633540000|2020-11-17 17:19:00|4134.9|4132.1|4133.9|4131.1|4134.9|4132.1|4133.9|4131.1|14
1605633550000|2020-11-17 17:19:10|4134.4|4131.6|4134.9|4132.1|4134.9|4132.1|4133.9|4131.1|11
1605633560000|2020-11-17 17:19:20|4135.9|4133.1|4134.9|4132.1|4135.9|4133.1|4134.9|4132.1|7
1605633570000|2020-11-17 17:19:30|4135.4|4132.6|4135.9|4133.1|4135.9|4133.1|4135.4|4132.6|9
1605633580000|2020-11-17 17:19:40|4136.9|4134.1|4135.9|4133.1|4136.9|4134.1|4135.9|4133.1|15
1605633590000|2020-11-17 17:19:50|4136.4|4133.6|4135.9|4133.1|4136.4|4133.6|4134.9|4132.1|5
1605633600000|2020-11-17 17:20:00|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|14
1605633610000|2020-11-17 17:20:10|4136|4133.2|4135.9|4133.1|4136|4133.2|4135.9|4133.1|6
1605633620000|2020-11-17 17:20:20|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|4135.9|4133.1|436
1605633630000|2020-11-17 17:20:30|4137|4134.2|4137.9|4135.1|4137.9|4135.1|4137|4134.2|40
1605633640000|2020-11-17 17:20:40|4138.9|4136.1|4137.9|4135.1|4138.9|4136.1|4137.9|4135.1|14
1605633650000|2020-11-17 17:20:50|4138.4|4135.6|4137.9|4135.1|4138.9|4136.1|4137.9|4135.1|6
1605633660000|2020-11-17 17:21:00|4138.9|4136.1|4138.9|4136.1|4138.9|4136.1|4138.4|4135.6|6
1605633670000|2020-11-17 17:21:10|4137.9|4135.1|4137.9|4135.1|4137.9|4135.1|4137.4|4134.6|14
1605633680000|2020-11-17 17:21:20|4137|4134.2|4137.9|4135.1|4138|4135.2|4137|4134.2|34
1605633690000|2020-11-17 17:21:30|4138|4135.2|4137.9|4135.1|4138|4135.2|4137.9|4135.1|11
1605633700000|2020-11-17 17:21:40|4138|4135.2|4137.9|4135.1|4138.9|4136.1|4137.9|4135.1|33
1605633710000|2020-11-17 17:21:50|4138|4135.2|4137.9|4135.1|4138.4|4135.6|4137.9|4135.1|11
1605633720000|2020-11-17 17:22:00|4137.4|4134.6|4136.9|4134.1|4137.9|4135.1|4136.9|4134.1|18
1605633730000|2020-11-17 17:22:10|4137|4134.2|4138.9|4136.1|4138.9|4136.1|4137|4134.2|21
1605633740000|2020-11-17 17:22:20|4137.9|4135.1|4136.9|4134.1|4137.9|4135.1|4136.9|4134.1|9
1605633750000|2020-11-17 17:22:30|||||||||5
1605633760000|2020-11-17 17:22:40|4136.4|4133.6|4136.9|4134.1|4136.9|4134.1|4136.4|4133.6|3
1605633770000|2020-11-17 17:22:50|4137|4134.2|4136.9|4134.1|4137|4134.2|4136|4133.2|6
1605633780000|2020-11-17 17:23:00|4136.4|4133.6|4136.9|4134.1|4137|4134.2|4136.4|4133.6|7
1605633790000|2020-11-17 17:23:10|4137|4134.2|4136.9|4134.1|4137|4134.2|4136.9|4134.1|9
1605633800000|2020-11-17 17:23:20|4136.4|4133.6|4136.9|4134.1|4136.9|4134.1|4136.4|4133.6|3
1605633810000|2020-11-17 17:23:30|4136|4133.2|4135.9|4133.1|4136|4133.2|4135.9|4133.1|174
1605633820000|2020-11-17 17:23:40|||||||||5
1605633830000|2020-11-17 17:23:50|4134.4|4131.6|4134.9|4132.1|4134.9|4132.1|4133.9|4131.1|40
1605633840000|2020-11-17 17:24:00|4134.4|4131.6|4133.9|4131.1|4134.4|4131.6|4133.9|4131.1|46
1605633850000|2020-11-17 17:24:10|4134|4131.2|4133.9|4131.1|4134.9|4132.1|4133.9|4131.1|26
1605633860000|2020-11-17 17:24:20|4134|4131.2|4134.9|4132.1|4134.9|4132.1|4134|4131.2|21
1605633870000|2020-11-17 17:24:30|4135|4132.2|4135.9|4133.1|4136.4|4133.6|4134.9|4132.1|36
1605633880000|2020-11-17 17:24:40|4135.4|4132.6|4134.9|4132.1|4135.9|4133.1|4133.9|4131.1|32
1605633890000|2020-11-17 17:24:50|4134.4|4131.6|4134.9|4132.1|4134.9|4132.1|4134|4131.2|10
1605633900000|2020-11-17 17:25:00|4134|4131.2|4134.9|4132.1|4134.9|4132.1|4134|4131.2|15
1605633910000|2020-11-17 17:25:10|4135|4132.2|4135.9|4133.1|4136|4133.2|4135|4132.2|26
1605633920000|2020-11-17 17:25:20|4136|4133.2|4134.9|4132.1|4136|4133.2|4134.9|4132.1|27
1605633930000|2020-11-17 17:25:30|4134|4131.2|4134|4131.2|4134|4131.2|4134|4131.2|3
1605633940000|2020-11-17 17:25:40|4134.9|4132.1|4134.9|4132.1|4134.9|4132.1|4134.9|4132.1|8
1605633950000|2020-11-17 17:25:50|4135|4132.2|4135.9|4133.1|4135.9|4133.1|4134.9|4132.1|12
1605633960000|2020-11-17 17:26:00|4135|4132.2|4133|4130.2|4135|4132.2|4133|4130.2|13
1605633970000|2020-11-17 17:26:10|4132.9|4130.1|4132.4|4129.6|4132.9|4130.1|4132|4129.2|14
1605633980000|2020-11-17 17:26:20|4132|4129.2|4132.9|4130.1|4132.9|4130.1|4131.9|4129.1|11
1605633990000|2020-11-17 17:26:30|4132|4129.2|4131.9|4129.1|4132|4129.2|4131|4128.2|9
1605634000000|2020-11-17 17:26:40|4132|4129.2|4131|4128.2|4132|4129.2|4130.9|4128.1|15
1605634010000|2020-11-17 17:26:50|4131.9|4129.1|4130.9|4128.1|4132|4129.2|4130.9|4128.1|28
1605634020000|2020-11-17 17:27:00|4130|4127.2|4130.9|4128.1|4130.9|4128.1|4130|4127.2|12
1605634030000|2020-11-17 17:27:10|4131|4128.2|4131.4|4128.6|4131.9|4129.1|4130.9|4128.1|5
1605634040000|2020-11-17 17:27:20|4131|4128.2|4129.9|4127.1|4131.9|4129.1|4129.9|4127.1|43
1605634050000|2020-11-17 17:27:30|4129|4126.2|4129|4126.2|4129|4126.2|4128.9|4126.1|15
1605634060000|2020-11-17 17:27:40|4129.4|4126.6|4129.9|4127.1|4129.9|4127.1|4129|4126.2|4
1605634070000|2020-11-17 17:27:50|4129.4|4126.6|4130|4127.2|4130.4|4127.6|4129.4|4126.6|12
1605634080000|2020-11-17 17:28:00|4130.9|4128.1|4129.9|4127.1|4130.9|4128.1|4128.9|4126.1|32
1605634090000|2020-11-17 17:28:10|4130|4127.2|4129.9|4127.1|4130|4127.2|4129.9|4127.1|5
1605634100000|2020-11-17 17:28:20|4130|4127.2|4129.9|4127.1|4130|4127.2|4129.9|4127.1|6
1605634110000|2020-11-17 17:28:30|4130|4127.2|4129.9|4127.1|4130|4127.2|4129.9|4127.1|7
1605634120000|2020-11-17 17:28:40|4130|4127.2|4130|4127.2|4130|4127.2|4129.9|4127.1|6
1605634130000|2020-11-17 17:28:50|4129.9|4127.1|4129.9|4127.1|4130|4127.2|4129.9|4127.1|5
1605634140000|2020-11-17 17:29:00|||||||||15
1605634150000|2020-11-17 17:29:10|4130|4127.2|4129.9|4127.1|4130|4127.2|4129.9|4127.1|17
1605634160000|2020-11-17 17:29:20|4130|4127.2|4130|4127.2|4130|4127.2|4130|4127.2|6
1605634170000|2020-11-17 17:29:30|4130.9|4128.1|4131.9|4129.1|4131.9|4129.1|4130.9|4128.1|6
1605634180000|2020-11-17 17:29:40|4132|4129.2|4132|4129.2|4132|4129.2|4130.9|4128.1|42
1605634190000|2020-11-17 17:29:50|4131.9|4129.1|4132|4129.2|4132|4129.2|4131.9|4129.1|10
1605634200000|2020-11-17 17:30:00|4132.4|4129.6|4135.9|4133.1|4135.9|4133.1|4132.4|4129.6|30
1605634210000|2020-11-17 17:30:10|4135|4132.2|4134.9|4132.1|4135|4132.2|4134.9|4132.1|6
1605634220000|2020-11-17 17:30:20|4135|4132.2|4134.9|4132.1|4135.9|4133.1|4134.9|4132.1|10
1605634230000|2020-11-17 17:30:30|||||||||14
1605634240000|2020-11-17 17:30:40|4133|4130.2|4132.9|4130.1|4133.9|4131.1|4131.9|4129.1|15
1605634250000|2020-11-17 17:30:50|4133|4130.2|4133|4130.2|4133|4130.2|4132.9|4130.1|6
1605634260000|2020-11-17 17:31:00|4132.9|4130.1|4132|4129.2|4132.9|4130.1|4131.9|4129.1|5
1605634270000|2020-11-17 17:31:10|4131.9|4129.1|4131|4128.2|4131.9|4129.1|4130.4|4127.6|31
1605634280000|2020-11-17 17:31:20|4130.9|4128.1|4130.9|4128.1|4131|4128.2|4130.9|4128.1|19
1605634290000|2020-11-17 17:31:30|4130|4127.2|4132|4129.2|4132|4129.2|4130|4127.2|33
1605634300000|2020-11-17 17:31:40|4132.9|4130.1|4132.9|4130.1|4132.9|4130.1|4132.9|4130.1|4
1605634310000|2020-11-17 17:31:50|4133.9|4131.1|4132.9|4130.1|4133.9|4131.1|4132.9|4130.1|11
1605634320000|2020-11-17 17:32:00|4132|4129.2|4132.9|4130.1|4132.9|4130.1|4131.9|4129.1|11
1605634330000|2020-11-17 17:32:10|||||||||2
1605634340000|2020-11-17 17:32:20|||||||||9
1605634350000|2020-11-17 17:32:30|4132.4|4129.6|4132.9|4130.1|4132.9|4130.1|4131.9|4129.1|10
1605634360000|2020-11-17 17:32:40|4132.4|4129.6|4132.9|4130.1|4133|4130.2|4131.9|4129.1|9
1605634370000|2020-11-17 17:32:50|||||||||4
1605634390000|2020-11-17 17:33:10|4132.4|4129.6|4132.9|4130.1|4133|4130.2|4132|4129.2|11
1605634400000|2020-11-17 17:33:20|4132.4|4129.6|4132.4|4129.6|4132.4|4129.6|4132.4|4129.6|4
1605634410000|2020-11-17 17:33:30|4132.9|4130.1|4129.9|4127.1|4132.9|4130.1|4128.4|4125.6|136
1605634420000|2020-11-17 17:33:40|4130|4127.2|4129.9|4127.1|4130.4|4127.6|4129|4126.2|43
1605634430000|2020-11-17 17:33:50|4130.9|4128.1|4130.4|4127.6|4130.9|4128.1|4130.4|4127.6|6
1605634440000|2020-11-17 17:34:00|4130.9|4128.1|4130.9|4128.1|4130.9|4128.1|4130.4|4127.6|8
1605634450000|2020-11-17 17:34:10|4129.9|4127.1|4129.9|4127.1|4130.4|4127.6|4129.9|4127.1|33
1605634460000|2020-11-17 17:34:20|||||||||6
1605634470000|2020-11-17 17:34:30|||||||||5
1605634480000|2020-11-17 17:34:40|4130.9|4128.1|4130.9|4128.1|4131|4128.2|4130.9|4128.1|32
1605634490000|2020-11-17 17:34:50|4130.4|4127.6|4129.4|4126.6|4130.4|4127.6|4129|4126.2|14
1605634500000|2020-11-17 17:35:00|4129.9|4127.1|4131.9|4129.1|4131.9|4129.1|4129.9|4127.1|24
1605634510000|2020-11-17 17:35:10|4130.9|4128.1|4132.4|4129.6|4132.9|4130.1|4130.9|4128.1|19
1605634520000|2020-11-17 17:35:20|4132.9|4130.1|4130.9|4128.1|4132.9|4130.1|4130.9|4128.1|10
1605634530000|2020-11-17 17:35:30|4131|4128.2|4130.9|4128.1|4131|4128.2|4129.9|4127.1|22
1605634540000|2020-11-17 17:35:40|||||||||14
1605634560000|2020-11-17 17:36:00|4131|4128.2|4130|4127.2|4131|4128.2|4130|4127.2|30
1605634570000|2020-11-17 17:36:10|4129.9|4127.1|4129.9|4127.1|4130.9|4128.1|4129.9|4127.1|606
1605634580000|2020-11-17 17:36:20|4130|4127.2|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|6
1605634590000|2020-11-17 17:36:30|4130.4|4127.6|4130.9|4128.1|4130.9|4128.1|4129.9|4127.1|11
1605634600000|2020-11-17 17:36:40|4131.9|4129.1|4131.9|4129.1|4131.9|4129.1|4131.9|4129.1|9
1605634610000|2020-11-17 17:36:50|4130.9|4128.1|4131.9|4129.1|4131.9|4129.1|4130.9|4128.1|15
1605634620000|2020-11-17 17:37:00|||||||||21
1605634630000|2020-11-17 17:37:10|||||||||12
1605634640000|2020-11-17 17:37:20|4131.8|4129|4130.9|4128.1|4131.8|4129|4129.9|4127.1|106
1605634650000|2020-11-17 17:37:30|4131.9|4129.1|4131.9|4129.1|4132|4129.2|4131.9|4129.1|315
1605634660000|2020-11-17 17:37:40|||||||||1
1605634670000|2020-11-17 17:37:50|4132|4129.2|4132.9|4130.1|4132.9|4130.1|4131.9|4129.1|9
1605634680000|2020-11-17 17:38:00|4131.9|4129.1|4131.9|4129.1|4131.9|4129.1|4131.9|4129.1|4
1605634690000|2020-11-17 17:38:10|4132|4129.2|4132.9|4130.1|4132.9|4130.1|4131.9|4129.1|11
1605634700000|2020-11-17 17:38:20|||||||||4
1605634710000|2020-11-17 17:38:30|4132|4129.2|4133.9|4131.1|4133.9|4131.1|4132|4129.2|7
1605634720000|2020-11-17 17:38:40|4133|4130.2|4133.9|4131.1|4133.9|4131.1|4132.9|4130.1|15
1605634730000|2020-11-17 17:38:50|4132.9|4130.1|4131.9|4129.1|4133|4130.2|4131.9|4129.1|20
1605634740000|2020-11-17 17:39:00|4132|4129.2|4131|4128.2|4132.9|4130.1|4130.9|4128.1|27
1605634750000|2020-11-17 17:39:10|4130.9|4128.1|4131|4128.2|4131|4128.2|4130.9|4128.1|5
1605634760000|2020-11-17 17:39:20|4130.9|4128.1|4131|4128.2|4131.4|4128.6|4130.9|4128.1|6
1605634770000|2020-11-17 17:39:30|4130.9|4128.1|4130.9|4128.1|4131|4128.2|4130.9|4128.1|9
1605634780000|2020-11-17 17:39:40|4130.4|4127.6|4128.9|4126.1|4130.4|4127.6|4128.9|4126.1|22
1605634790000|2020-11-17 17:39:50|4129|4126.2|4129.4|4126.6|4129.9|4127.1|4129|4126.2|8
1605634800000|2020-11-17 17:40:00|4129|4126.2|4130|4127.2|4130|4127.2|4129|4126.2|7
1605634810000|2020-11-17 17:40:10|4130.4|4127.6|4130|4127.2|4130.9|4128.1|4129.9|4127.1|15
1605634820000|2020-11-17 17:40:20|4129.9|4127.1|4128.9|4126.1|4129.9|4127.1|4128.9|4126.1|10
1605634830000|2020-11-17 17:40:30|||||||||2
1605634840000|2020-11-17 17:40:40|4129|4126.2|4127.9|4125.1|4129.9|4127.1|4127.9|4125.1|30
1605634850000|2020-11-17 17:40:50|||||||||10
1605634860000|2020-11-17 17:41:00|4128|4125.2|4127.9|4125.1|4128.9|4126.1|4127.9|4125.1|23
1605634870000|2020-11-17 17:41:10|4128.4|4125.6|4128|4125.2|4128.4|4125.6|4127.9|4125.1|9
1605634880000|2020-11-17 17:41:20|4127.9|4125.1|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|8
1605634890000|2020-11-17 17:41:30|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|6
1605634900000|2020-11-17 17:41:40|||||||||2
1605634910000|2020-11-17 17:41:50|||||||||10
1605634920000|2020-11-17 17:42:00|||||||||2
1605634930000|2020-11-17 17:42:10|4128.9|4126.1|4128.9|4126.1|4128.9|4126.1|4128.9|4126.1|8
1605634940000|2020-11-17 17:42:20|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|30
1605634950000|2020-11-17 17:42:30|||||||||7
1605634960000|2020-11-17 17:42:40|4128|4125.2|4128.9|4126.1|4128.9|4126.1|4128|4125.2|3
1605634970000|2020-11-17 17:42:50|4128|4125.2|4127.9|4125.1|4128|4125.2|4127.9|4125.1|3
1605634980000|2020-11-17 17:43:00|4128.4|4125.6|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|30
1605635000000|2020-11-17 17:43:20|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|4127.9|4125.1|14
1605635010000|2020-11-17 17:43:30|||||||||2
1605635020000|2020-11-17 17:43:40|4126.9|4124.1|4127.9|4125.1|4128.5|4125.7|4126.9|4124.1|25
1605635030000|2020-11-17 17:43:50|||||||||10
1605635040000|2020-11-17 17:44:00|4128|4125.2|4127.9|4125.1|4128|4125.2|4127.9|4125.1|13
1605635050000|2020-11-17 17:44:10|4126.9|4124.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|31
1605635060000|2020-11-17 17:44:20|4126|4123.2|4126|4123.2|4126.5|4123.7|4125.9|4123.1|19
1605635070000|2020-11-17 17:44:30|4126.5|4123.7|4127.9|4125.1|4127.9|4125.1|4126|4123.2|24
1605635080000|2020-11-17 17:44:40|4126.9|4124.1|4126.9|4124.1|4126.9|4124.1|4126.9|4124.1|11
1605635090000|2020-11-17 17:44:50|4127.4|4124.6|4126.9|4124.1|4127.4|4124.6|4126.9|4124.1|7
1605635100000|2020-11-17 17:45:00|||||||||12
1605635110000|2020-11-17 17:45:10|4127|4124.2|4127.9|4125.1|4127.9|4125.1|4127|4124.2|19
1605635120000|2020-11-17 17:45:20|4127|4124.2|4126.9|4124.1|4127|4124.2|4126.9|4124.1|8
1605635130000|2020-11-17 17:45:30|4126.5|4123.7|4126.9|4124.1|4126.9|4124.1|4126|4123.2|25
1605635140000|2020-11-17 17:45:40|||||||||9
1605635150000|2020-11-17 17:45:50|||||||||3
1605635160000|2020-11-17 17:46:00|4125.9|4123.1|4126|4123.2|4126|4123.2|4125.9|4123.1|48
1605635170000|2020-11-17 17:46:10|4126.9|4124.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|62
1605635180000|2020-11-17 17:46:20|4126|4123.2|4125.9|4123.1|4126|4123.2|4125.9|4123.1|9
1605635190000|2020-11-17 17:46:30|4125|4122.2|4124.9|4122.1|4125.9|4123.1|4123.9|4121.1|34
1605635200000|2020-11-17 17:46:40|4125|4122.2|4125.5|4122.7|4125.5|4122.7|4124.9|4122.1|23
1605635210000|2020-11-17 17:46:50|4125.9|4123.1|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|20
1605635220000|2020-11-17 17:47:00|4126.8|4124|4124|4121.2|4126.8|4124|4123|4120.2|49
1605635230000|2020-11-17 17:47:10|4124.9|4122.1|4123.9|4121.1|4124.9|4122.1|4122.9|4120.1|39
1605635240000|2020-11-17 17:47:20|4122.9|4120.1|4122.9|4120.1|4123|4120.2|4122|4119.2|34
1605635250000|2020-11-17 17:47:30|||||||||11
1605635260000|2020-11-17 17:47:40|4123|4120.2|4122.9|4120.1|4123|4120.2|4122.9|4120.1|15
1605635270000|2020-11-17 17:47:50|||||||||4
1605635280000|2020-11-17 17:48:00|||||||||3
1605635290000|2020-11-17 17:48:10|4121.9|4119.1|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|16
1605635300000|2020-11-17 17:48:20|4121.9|4119.1|4121.9|4119.1|4122|4119.2|4121.9|4119.1|10
1605635310000|2020-11-17 17:48:30|4122|4119.2|4122.9|4120.1|4122.9|4120.1|4121.9|4119.1|14
1605635320000|2020-11-17 17:48:40|4122.5|4119.7|4122.9|4120.1|4122.9|4120.1|4122|4119.2|0
1605635330000|2020-11-17 17:48:50|4122.5|4119.7|4122|4119.2|4122.9|4120.1|4122|4119.2|5
1605635340000|2020-11-17 17:49:00|4122.5|4119.7|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|18
1605635350000|2020-11-17 17:49:10|4122.4|4119.6|4123|4120.2|4123.9|4121.1|4122.4|4119.6|25
1605635360000|2020-11-17 17:49:20|4123.5|4120.7|4123|4120.2|4123.9|4121.1|4123|4120.2|4
1605635370000|2020-11-17 17:49:30|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|4122|4119.2|5
1605635380000|2020-11-17 17:49:40|4122|4119.2|4122.5|4119.7|4122.9|4120.1|4121.9|4119.1|6
1605635390000|2020-11-17 17:49:50|4122|4119.2|4121.9|4119.1|4122.9|4120.1|4121|4118.2|0
1605635400000|2020-11-17 17:50:00|4122|4119.2|4122.5|4119.7|4122.5|4119.7|4122|4119.2|11
1605635410000|2020-11-17 17:50:10|4122|4119.2|4122|4119.2|4122.5|4119.7|4121.9|4119.1|30
1605635420000|2020-11-17 17:50:20|4122.5|4119.7|4123|4120.2|4123|4120.2|4122|4119.2|16
1605635430000|2020-11-17 17:50:30|4123.9|4121.1|4123.9|4121.1|4124|4121.2|4123.9|4121.1|13
1605635440000|2020-11-17 17:50:40|4124|4121.2|4123.9|4121.1|4124.5|4121.7|4123.9|4121.1|4
1605635450000|2020-11-17 17:50:50|4124|4121.2|4125.9|4123.1|4126|4123.2|4123.9|4121.1|18
1605635460000|2020-11-17 17:51:00|4126|4123.2|4125.9|4123.1|4126|4123.2|4125.9|4123.1|18
1605635470000|2020-11-17 17:51:10|4126|4123.2|4125.9|4123.1|4126|4123.2|4125.9|4123.1|43
1605635480000|2020-11-17 17:51:20|4125|4122.2|4125|4122.2|4126|4123.2|4124.9|4122.1|32
1605635490000|2020-11-17 17:51:30|4124.9|4122.1|4125.9|4123.1|4125.9|4123.1|4123.9|4121.1|46
1605635500000|2020-11-17 17:51:40|4125|4122.2|4125|4122.2|4125|4122.2|4125|4122.2|2
1605635510000|2020-11-17 17:51:50|4124.9|4122.1|4125.5|4122.7|4125.9|4123.1|4124|4121.2|1
1605635520000|2020-11-17 17:52:00|4125.9|4123.1|4125.9|4123.1|4125.9|4123.1|4125.5|4122.7|13
1605635530000|2020-11-17 17:52:10|4126|4123.2|4123.9|4121.1|4126|4123.2|4123.9|4121.1|18
1605635540000|2020-11-17 17:52:20|4124|4121.2|4122.9|4120.1|4124|4121.2|4122|4119.2|171
1605635550000|2020-11-17 17:52:30|4123|4120.2|4123.5|4120.7|4123.9|4121.1|4123|4120.2|619
1605635560000|2020-11-17 17:52:40|4124|4121.2|4122|4119.2|4124|4121.2|4122|4119.2|17
1605635570000|2020-11-17 17:52:50|4121.9|4119.1|4123|4120.2|4123|4120.2|4121.9|4119.1|35
1605635580000|2020-11-17 17:53:00|4122.9|4120.1|4122|4119.2|4123.9|4121.1|4121.5|4118.7|1214
1605635590000|2020-11-17 17:53:10|4121.9|4119.1|4122|4119.2|4122|4119.2|4121.9|4119.1|6
1605635600000|2020-11-17 17:53:20|||||||||2
1605635610000|2020-11-17 17:53:30|4123|4120.2|4123|4120.2|4123|4120.2|4122.5|4119.7|17
1605635620000|2020-11-17 17:53:40|4123.5|4120.7|4123|4120.2|4123.5|4120.7|4123|4120.2|604
1605635630000|2020-11-17 17:53:50|4123.5|4120.7|4123|4120.2|4123.5|4120.7|4123|4120.2|1
1605635640000|2020-11-17 17:54:00|4123.9|4121.1|4123|4120.2|4124|4121.2|4123|4120.2|7
1605635650000|2020-11-17 17:54:10|4123.5|4120.7|4123|4120.2|4123.9|4121.1|4122.9|4120.1|9
1605635660000|2020-11-17 17:54:20|4122.9|4120.1|4123|4120.2|4123|4120.2|4122.9|4120.1|4
1605635670000|2020-11-17 17:54:30|4122.9|4120.1|4121.9|4119.1|4122.9|4120.1|4121|4118.2|12
1605635680000|2020-11-17 17:54:40|4122|4119.2|4122|4119.2|4122|4119.2|4121.9|4119.1|8
1605635690000|2020-11-17 17:54:50|4122.9|4120.1|4122.9|4120.1|4122.9|4120.1|4122|4119.2|8
1605635700000|2020-11-17 17:55:00|4122.5|4119.7|4121.9|4119.1|4122.5|4119.7|4121|4118.2|9
1605635710000|2020-11-17 17:55:10|4122|4119.2|4121|4118.2|4122|4119.2|4120.9|4118.1|8
1605635720000|2020-11-17 17:55:20|4121.5|4118.7|4121|4118.2|4121.5|4118.7|4120|4117.2|17
1605635730000|2020-11-17 17:55:30|4120.9|4118.1|4120|4117.2|4120.9|4118.1|4120|4117.2|5
1605635740000|2020-11-17 17:55:40|4120.5|4117.7|4121|4118.2|4121|4118.2|4120|4117.2|11
1605635750000|2020-11-17 17:55:50|4120|4117.2|4121|4118.2|4121|4118.2|4120|4117.2|4
1605635760000|2020-11-17 17:56:00|||||||||8
1605635770000|2020-11-17 17:56:10|4121.9|4119.1|4122|4119.2|4122|4119.2|4121.9|4119.1|3
1605635780000|2020-11-17 17:56:20|4121.9|4119.1|4118.5|4115.7|4121.9|4119.1|4118|4115.2|39
1605635790000|2020-11-17 17:56:30|4118|4115.2|4118|4115.2|4118|4115.2|4118|4115.2|26
1605635800000|2020-11-17 17:56:40|4118.9|4116.1|4118.5|4115.7|4118.9|4116.1|4118|4115.2|9
1605635810000|2020-11-17 17:56:50|4118|4115.2|4118|4115.2|4118|4115.2|4117.9|4115.1|12
1605635820000|2020-11-17 17:57:00|4118.5|4115.7|4118|4115.2|4118.5|4115.7|4118|4115.2|12
1605635830000|2020-11-17 17:57:10|4118.5|4115.7|4118|4115.2|4119.9|4117.1|4117.9|4115.1|11
1605635840000|2020-11-17 17:57:20|4118.5|4115.7|4118.9|4116.1|4119|4116.2|4117.5|4114.7|44
1605635850000|2020-11-17 17:57:30|4119|4116.2|4119|4116.2|4119|4116.2|4118.9|4116.1|9
1605635860000|2020-11-17 17:57:40|4118.9|4116.1|4119|4116.2|4119.9|4117.1|4118.9|4116.1|11
1605635870000|2020-11-17 17:57:50|4119.5|4116.7|4121|4118.2|4121|4118.2|4119|4116.2|48
1605635880000|2020-11-17 17:58:00|4120.9|4118.1|4121|4118.2|4121|4118.2|4120.5|4117.7|15
1605635890000|2020-11-17 17:58:10|4121.5|4118.7|4121.9|4119.1|4121.9|4119.1|4121|4118.2|3
1605635900000|2020-11-17 17:58:20|4122|4119.2|4122|4119.2|4122.9|4120.1|4121.9|4119.1|38
1605635910000|2020-11-17 17:58:30|4122.5|4119.7|4124.9|4122.1|4124.9|4122.1|4122.5|4119.7|18
1605635920000|2020-11-17 17:58:40|4125|4122.2|4124.9|4122.1|4125.9|4123.1|4124.9|4122.1|16
1605635930000|2020-11-17 17:58:50|4125|4122.2|4125|4122.2|4125.9|4123.1|4124.9|4122.1|10
1605635940000|2020-11-17 17:59:00|4124.9|4122.1|4124.9|4122.1|4125|4122.2|4124.9|4122.1|0
1605635950000|2020-11-17 17:59:10|4125|4122.2|4124.9|4122.1|4125.5|4122.7|4124.9|4122.1|4
1605635960000|2020-11-17 17:59:20|4125|4122.2|4125.5|4122.7|4125.9|4123.1|4125|4122.2|5
1605635970000|2020-11-17 17:59:30|4125.9|4123.1|4124.9|4122.1|4125.9|4123.1|4124|4121.2|6
1605635980000|2020-11-17 17:59:40|4124.5|4121.7|4124.9|4122.1|4124.9|4122.1|4124|4121.2|2
1605635990000|2020-11-17 17:59:50|4125|4122.2|4124.9|4122.1|4125|4122.2|4124.9|4122.1|10
1605636000000|2020-11-17 18:00:00|4125|4122.2|4126.9|4124.1|4127|4124.2|4125|4122.2|44
1605636010000|2020-11-17 18:00:10|4127|4124.2|4128|4125.2|4128|4125.2|4126.9|4124.1|30
1605636020000|2020-11-17 18:00:20|4127.9|4125.1|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|7
1605636030000|2020-11-17 18:00:30|||||||||8
1605636040000|2020-11-17 18:00:40|4128.5|4125.7|4127.9|4125.1|4128.9|4126.1|4127.9|4125.1|41
1605636050000|2020-11-17 18:00:50|4128|4125.2|4128.9|4126.1|4128.9|4126.1|4128|4125.2|9
1605636060000|2020-11-17 18:01:00|4127.9|4125.1|4128.5|4125.7|4128.9|4126.1|4127.9|4125.1|15
1605636070000|2020-11-17 18:01:10|4128.4|4125.6|4128.9|4126.1|4128.9|4126.1|4127.9|4125.1|13
1605636080000|2020-11-17 18:01:20|4128|4125.2|4128.9|4126.1|4128.9|4126.1|4128|4125.2|38
1605636090000|2020-11-17 18:01:30|4129|4126.2|4129.9|4127.1|4130|4127.2|4129|4126.2|553
1605636100000|2020-11-17 18:01:40|4129|4126.2|4129|4126.2|4129.9|4127.1|4128.9|4126.1|20
1605636110000|2020-11-17 18:01:50|4128.9|4126.1|4128.9|4126.1|4129.9|4127.1|4128|4125.2|28
1605636120000|2020-11-17 18:02:00|4128|4125.2|4129|4126.2|4129|4126.2|4128|4125.2|9
1605636130000|2020-11-17 18:02:10|4129.9|4127.1|4128.9|4126.1|4130|4127.2|4128.9|4126.1|32
1605636140000|2020-11-17 18:02:20|4129|4126.2|4129.9|4127.1|4129.9|4127.1|4128.9|4126.1|41
1605636150000|2020-11-17 18:02:30|4129.5|4126.7|4130|4127.2|4130|4127.2|4129|4126.2|25
1605636160000|2020-11-17 18:02:40|4130.9|4128.1|4132|4129.2|4132.9|4130.1|4130.9|4128.1|43
1605636170000|2020-11-17 18:02:50|4132.9|4130.1|4133|4130.2|4133|4130.2|4132.9|4130.1|18
1605636180000|2020-11-17 18:03:00|4132.9|4130.1|4130.9|4128.1|4132.9|4130.1|4129.9|4127.1|42
1605636190000|2020-11-17 18:03:10|4131.5|4128.7|4130|4127.2|4131.5|4128.7|4130|4127.2|74
1605636200000|2020-11-17 18:03:20|4130.9|4128.1|4130|4127.2|4130.9|4128.1|4130|4127.2|4
1605636210000|2020-11-17 18:03:30|4130.5|4127.7|4131|4128.2|4131|4128.2|4130|4127.2|69
1605636220000|2020-11-17 18:03:40|4130.9|4128.1|4129.9|4127.1|4130.9|4128.1|4129.9|4127.1|15
1605636230000|2020-11-17 18:03:50|4130|4127.2|4129.9|4127.1|4130|4127.2|4129.9|4127.1|9
1605636240000|2020-11-17 18:04:00|4130|4127.2|4130.5|4127.7|4130.9|4128.1|4129.9|4127.1|12
1605636250000|2020-11-17 18:04:10|4130.9|4128.1|4130.9|4128.1|4131|4128.2|4130.9|4128.1|29
1605636260000|2020-11-17 18:04:20|||||||||78
1605636270000|2020-11-17 18:04:30|4130|4127.2|4130|4127.2|4130|4127.2|4129.9|4127.1|11
1605636280000|2020-11-17 18:04:40|4129.9|4127.1|4130|4127.2|4130.9|4128.1|4129.9|4127.1|21
1605636290000|2020-11-17 18:04:50|4129.9|4127.1|4130|4127.2|4130|4127.2|4129.9|4127.1|1
1605636300000|2020-11-17 18:05:00|4130.5|4127.7|4130.9|4128.1|4130.9|4128.1|4130|4127.2|23
1605636310000|2020-11-17 18:05:10|4131|4128.2|4131|4128.2|4131|4128.2|4130.9|4128.1|15
1605636320000|2020-11-17 18:05:20|4130.9|4128.1|4129.5|4126.7|4130.9|4128.1|4128.9|4126.1|42
1605636330000|2020-11-17 18:05:30|4129.9|4127.1|4128.9|4126.1|4129.9|4127.1|4128|4125.2|37
1605636340000|2020-11-17 18:05:40|4128|4125.2|4126.9|4124.1|4129|4126.2|4126|4123.2|98
1605636350000|2020-11-17 18:05:50|4127|4124.2|4125.9|4123.1|4127.9|4125.1|4125.9|4123.1|38
1605636360000|2020-11-17 18:06:00|4126|4123.2|4126.9|4124.1|4127|4124.2|4125.9|4123.1|25
1605636370000|2020-11-17 18:06:10|4127|4124.2|4127|4124.2|4127.9|4125.1|4126.5|4123.7|30
1605636380000|2020-11-17 18:06:20|4126.9|4124.1|4126.9|4124.1|4128|4125.2|4126|4123.2|70
1605636390000|2020-11-17 18:06:30|4126|4123.2|4126|4123.2|4126|4123.2|4125|4122.2|16
1605636400000|2020-11-17 18:06:40|4126.5|4123.7|4127|4124.2|4127.9|4125.1|4126|4123.2|1532
1605636410000|2020-11-17 18:06:50|4126.9|4124.1|4127|4124.2|4127.9|4125.1|4126.9|4124.1|60
1605636420000|2020-11-17 18:07:00|4127.9|4125.1|4126.9|4124.1|4128|4125.2|4126.9|4124.1|81
1605636430000|2020-11-17 18:07:10|4127|4124.2|4127|4124.2|4127|4124.2|4127|4124.2|118
1605636440000|2020-11-17 18:07:20|4126.9|4124.1|4127|4124.2|4127|4124.2|4126.9|4124.1|7
1605636450000|2020-11-17 18:07:30|4127.5|4124.7|4127|4124.2|4127.9|4125.1|4126.9|4124.1|28
1605636460000|2020-11-17 18:07:40|4127.5|4124.7|4128|4125.2|4128|4125.2|4127.5|4124.7|21
1605636470000|2020-11-17 18:07:50|4126|4123.2|4126|4123.2|4126|4123.2|4126|4123.2|97
1605636480000|2020-11-17 18:08:00|4126.5|4123.7|4126.9|4124.1|4126.9|4124.1|4126|4123.2|63
1605636490000|2020-11-17 18:08:10|4126.5|4123.7|4126|4123.2|4126.5|4123.7|4126|4123.2|15
1605636500000|2020-11-17 18:08:20|4126.5|4123.7|4126|4123.2|4126.5|4123.7|4126|4123.2|3
1605636510000|2020-11-17 18:08:30|4125.9|4123.1|4125.9|4123.1|4125.9|4123.1|4125.9|4123.1|11
1605636520000|2020-11-17 18:08:40|4126|4123.2|4126|4123.2|4126|4123.2|4125.9|4123.1|28
1605636530000|2020-11-17 18:08:50|4126.9|4124.1|4125.9|4123.1|4126.9|4124.1|4125.9|4123.1|40
1605636540000|2020-11-17 18:09:00|4126|4123.2|4126.9|4124.1|4126.9|4124.1|4125.9|4123.1|5
1605636550000|2020-11-17 18:09:10|4126.5|4123.7|4126|4123.2|4126.5|4123.7|4126|4123.2|4
1605636560000|2020-11-17 18:09:20|||||||||19
1605636570000|2020-11-17 18:09:30|4126.5|4123.7|4126.9|4124.1|4127|4124.2|4126|4123.2|7
1605636580000|2020-11-17 18:09:40|4127|4124.2|4126.9|4124.1|4127|4124.2|4126.9|4124.1|48
1605636590000|2020-11-17 18:09:50|4126|4123.2|4126.9|4124.1|4126.9|4124.1|4126|4123.2|3
1605636600000|2020-11-17 18:10:00|4126|4123.2|4124|4121.2|4126|4123.2|4124|4121.2|48
1605636610000|2020-11-17 18:10:10|4123.9|4121.1|4122|4119.2|4123.9|4121.1|4121|4118.2|36
1605636620000|2020-11-17 18:10:20|4121.9|4119.1|4122|4119.2|4122|4119.2|4121|4118.2|12
1605636630000|2020-11-17 18:10:30|4122.5|4119.7|4122|4119.2|4122.5|4119.7|4122|4119.2|9
1605636640000|2020-11-17 18:10:40|4121.9|4119.1|4120.9|4118.1|4122|4119.2|4120.9|4118.1|257
1605636650000|2020-11-17 18:10:50|4119.9|4117.1|4119.9|4117.1|4120|4117.2|4119.5|4116.7|11
1605636660000|2020-11-17 18:11:00|4119.5|4116.7|4119.9|4117.1|4119.9|4117.1|4119.5|4116.7|4
1605636670000|2020-11-17 18:11:10|4120|4117.2|4120|4117.2|4120.9|4118.1|4119.9|4117.1|13
1605636680000|2020-11-17 18:11:20|4120.5|4117.7|4119.9|4117.1|4121|4118.2|4119|4116.2|27
1605636690000|2020-11-17 18:11:30|4119.5|4116.7|4119.9|4117.1|4119.9|4117.1|4119.5|4116.7|24
1605636700000|2020-11-17 18:11:40|4120|4117.2|4120|4117.2|4120.9|4118.1|4119.9|4117.1|24
1605636710000|2020-11-17 18:11:50|4120.5|4117.7|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|15
1605636720000|2020-11-17 18:12:00|4120.9|4118.1|4119.9|4117.1|4120.9|4118.1|4119.9|4117.1|26
1605636730000|2020-11-17 18:12:10|4118.9|4116.1|4119.9|4117.1|4119.9|4117.1|4118.9|4116.1|65
1605636740000|2020-11-17 18:12:20|4120|4117.2|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|54
1605636750000|2020-11-17 18:12:30|4117.9|4115.1|4117.9|4115.1|4117.9|4115.1|4116.9|4114.1|118
1605636760000|2020-11-17 18:12:40|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4116|4113.2|28
1605636770000|2020-11-17 18:12:50|4115.9|4113.1|4114.9|4112.1|4115.9|4113.1|4114.9|4112.1|52
1605636780000|2020-11-17 18:13:00|4114.5|4111.7|4115.4|4112.6|4115.9|4113.1|4114|4111.2|67
1605636790000|2020-11-17 18:13:10|4115|4112.2|4114|4111.2|4115|4112.2|4114|4111.2|4
1605636800000|2020-11-17 18:13:20|4114.5|4111.7|4113.9|4111.1|4114.5|4111.7|4113.9|4111.1|27
1605636810000|2020-11-17 18:13:30|4113|4110.2|4113.9|4111.1|4114|4111.2|4113|4110.2|26
1605636820000|2020-11-17 18:13:40|4113|4110.2|4111.9|4109.1|4113|4110.2|4111|4108.2|25
1605636830000|2020-11-17 18:13:50|4111.5|4108.7|4111|4108.2|4111.9|4109.1|4110.9|4108.1|9
1605636840000|2020-11-17 18:14:00|4110.9|4108.1|4111|4108.2|4111.9|4109.1|4110.9|4108.1|10
1605636850000|2020-11-17 18:14:10|4111.5|4108.7|4111.9|4109.1|4111.9|4109.1|4111|4108.2|25
1605636860000|2020-11-17 18:14:20|4112|4109.2|4112|4109.2|4112.5|4109.7|4111|4108.2|11
1605636870000|2020-11-17 18:14:30|4111.9|4109.1|4113|4110.2|4113|4110.2|4111.9|4109.1|19
1605636880000|2020-11-17 18:14:40|4113.9|4111.1|4116|4113.2|4116|4113.2|4113.9|4111.1|15
1605636890000|2020-11-17 18:14:50|4115.9|4113.1|4115.9|4113.1|4116|4113.2|4115.9|4113.1|8
1605636900000|2020-11-17 18:15:00|4115|4112.2|4115|4112.2|4115|4112.2|4114.9|4112.1|37
1605636910000|2020-11-17 18:15:10|4116|4113.2|4114|4111.2|4116.9|4114.1|4114|4111.2|30
1605636920000|2020-11-17 18:15:20|4114.9|4112.1|4115.9|4113.1|4117|4114.2|4114.9|4112.1|49
1605636930000|2020-11-17 18:15:30|4116|4113.2|4116|4113.2|4116|4113.2|4116|4113.2|1584
1605636940000|2020-11-17 18:15:40|4116.9|4114.1|4121|4118.2|4121|4118.2|4116|4113.2|601
1605636950000|2020-11-17 18:15:50|4121.5|4118.7|4121|4118.2|4121.5|4118.7|4120|4117.2|118
1605636960000|2020-11-17 18:16:00|4120|4117.2|4123|4120.2|4123|4120.2|4120|4117.2|34
1605636970000|2020-11-17 18:16:10|4122.5|4119.7|4124|4121.2|4124|4121.2|4122.5|4119.7|13
1605636980000|2020-11-17 18:16:20|4123.5|4120.7|4124|4121.2|4124|4121.2|4123.5|4120.7|42
1605636990000|2020-11-17 18:16:30|4123.5|4120.7|4123|4120.2|4124|4121.2|4122|4119.2|18
1605637000000|2020-11-17 18:16:40|4123.5|4120.7|4123.5|4120.7|4123.5|4120.7|4123.5|4120.7|6
1605637010000|2020-11-17 18:16:50|4123|4120.2|4123.5|4120.7|4124|4121.2|4123|4120.2|2
1605637020000|2020-11-17 18:17:00|4124|4121.2|4123|4120.2|4124|4121.2|4123|4120.2|10
1605637030000|2020-11-17 18:17:10|4122.5|4119.7|4122|4119.2|4123|4120.2|4122|4119.2|6
1605637040000|2020-11-17 18:17:20|4122.5|4119.7|4123|4120.2|4123|4120.2|4122.5|4119.7|6
1605637050000|2020-11-17 18:17:30|4124|4121.2|4125|4122.2|4125|4122.2|4124|4121.2|11
1605637060000|2020-11-17 18:17:40|4124.5|4121.7|4123|4120.2|4124.5|4121.7|4123|4120.2|9
1605637070000|2020-11-17 18:17:50|4122|4119.2|4122|4119.2|4122|4119.2|4122|4119.2|6
1605637080000|2020-11-17 18:18:00|4121.1|4118.3|4120|4117.2|4121.1|4118.3|4120|4117.2|24
1605637090000|2020-11-17 18:18:10|4119|4116.2|4119|4116.2|4120|4117.2|4119|4116.2|19
1605637100000|2020-11-17 18:18:20|4120|4117.2|4120|4117.2|4121|4118.2|4120|4117.2|4
1605637110000|2020-11-17 18:18:30|4121|4118.2|4121|4118.2|4121|4118.2|4121|4118.2|4
1605637120000|2020-11-17 18:18:40|||||||||9
1605637130000|2020-11-17 18:18:50|4120|4117.2|4121|4118.2|4121|4118.2|4120|4117.2|12
1605637140000|2020-11-17 18:19:00|4120|4117.2|4120|4117.2|4120|4117.2|4120|4117.2|2
1605637150000|2020-11-17 18:19:10|4121|4118.2|4121|4118.2|4121|4118.2|4120|4117.2|9
1605637160000|2020-11-17 18:19:20|||||||||5
1605637170000|2020-11-17 18:19:30|4120.5|4117.7|4121|4118.2|4121|4118.2|4120|4117.2|9
1605637180000|2020-11-17 18:19:40|4120|4117.2|4121|4118.2|4121|4118.2|4120|4117.2|14
1605637190000|2020-11-17 18:19:50|4120.5|4117.7|4121|4118.2|4121|4118.2|4120|4117.2|9
1605637200000|2020-11-17 18:20:00|4120|4117.2|4120|4117.2|4121|4118.2|4120|4117.2|16
1605637210000|2020-11-17 18:20:10|4119.5|4116.7|4120|4117.2|4120|4117.2|4119|4116.2|39
1605637220000|2020-11-17 18:20:20|4119.5|4116.7|4120|4117.2|4120|4117.2|4119.5|4116.7|16
1605637230000|2020-11-17 18:20:30|4120.5|4117.7|4121|4118.2|4121|4118.2|4120|4117.2|11
1605637240000|2020-11-17 18:20:40|4120.5|4117.7|4121|4118.2|4122|4119.2|4120.5|4117.7|15
1605637250000|2020-11-17 18:20:50|4122|4119.2|4122|4119.2|4122|4119.2|4121.5|4118.7|15
1605637260000|2020-11-17 18:21:00|4121|4118.2|4120|4117.2|4121.5|4118.7|4120|4117.2|9
1605637270000|2020-11-17 18:21:10|4121|4118.2|4120|4117.2|4121|4118.2|4120|4117.2|3
1605637280000|2020-11-17 18:21:20|4121|4118.2|4121|4118.2|4121|4118.2|4120|4117.2|9
1605637290000|2020-11-17 18:21:30|4120.5|4117.7|4121|4118.2|4122|4119.2|4120.5|4117.7|6
1605637300000|2020-11-17 18:21:40|4122|4119.2|4122|4119.2|4122|4119.2|4122|4119.2|5
1605637310000|2020-11-17 18:21:50|4123|4120.2|4122.5|4119.7|4124|4121.2|4122|4119.2|5
1605637320000|2020-11-17 18:22:00|4123|4120.2|4123|4120.2|4123|4120.2|4122|4119.2|13
1605637330000|2020-11-17 18:22:10|4122|4119.2|4124|4121.2|4124|4121.2|4122|4119.2|43
1605637340000|2020-11-17 18:22:20|4125|4122.2|4127|4124.2|4127|4124.2|4124|4121.2|96
1605637350000|2020-11-17 18:22:30|4126|4123.2|4126|4123.2|4126|4123.2|4126|4123.2|9
1605637360000|2020-11-17 18:22:40|4127|4124.2|4127|4124.2|4128|4125.2|4127|4124.2|46
1605637370000|2020-11-17 18:22:50|4127.5|4124.7|4127|4124.2|4127.5|4124.7|4127|4124.2|17
1605637380000|2020-11-17 18:23:00|4127.5|4124.7|4128.5|4125.7|4129|4126.2|4127|4124.2|70
1605637390000|2020-11-17 18:23:10|4129|4126.2|4127|4124.2|4129|4126.2|4127|4124.2|76
1605637400000|2020-11-17 18:23:20|||||||||7
1605637410000|2020-11-17 18:23:30|4127.5|4124.7|4126|4123.2|4128|4125.2|4126|4123.2|64
1605637420000|2020-11-17 18:23:40|||||||||28
1605637430000|2020-11-17 18:23:50|4125|4122.2|4127|4124.2|4127|4124.2|4125|4122.2|43
1605637440000|2020-11-17 18:24:00|4126|4123.2|4126|4123.2|4126|4123.2|4126|4123.2|45
1605637450000|2020-11-17 18:24:10|4127|4124.2|4126.5|4123.7|4127|4124.2|4126.5|4123.7|5
1605637460000|2020-11-17 18:24:20|4126|4123.2|4126|4123.2|4126|4123.2|4126|4123.2|3
1605637470000|2020-11-17 18:24:30|4125.5|4122.7|4127|4124.2|4127.5|4124.7|4125.5|4122.7|17
1605637480000|2020-11-17 18:24:40|4127.1|4124.3|4128|4125.2|4128.1|4125.3|4127.1|4124.3|53
1605637490000|2020-11-17 18:24:50|4128.1|4125.3|4129|4126.2|4129|4126.2|4128|4125.2|28
1605637500000|2020-11-17 18:25:00|4128.5|4125.7|4129|4126.2|4130|4127.2|4128.5|4125.7|18
1605637510000|2020-11-17 18:25:10|4130|4127.2|4130|4127.2|4130|4127.2|4130|4127.2|19
1605637520000|2020-11-17 18:25:20|||||||||18
1605637530000|2020-11-17 18:25:30|4129|4126.2|4130|4127.2|4130|4127.2|4129|4126.2|8
1605637540000|2020-11-17 18:25:40|||||||||7
1605637550000|2020-11-17 18:25:50|||||||||1
1605637560000|2020-11-17 18:26:00|||||||||15
1605637570000|2020-11-17 18:26:10|||||||||2
1605637580000|2020-11-17 18:26:20|4128.5|4125.7|4129|4126.2|4129|4126.2|4128.5|4125.7|35
1605637590000|2020-11-17 18:26:30|||||||||43
1605637600000|2020-11-17 18:26:40|4130|4127.2|4129|4126.2|4130|4127.2|4129|4126.2|20
1605637610000|2020-11-17 18:26:50|||||||||7
1605637620000|2020-11-17 18:27:00|4128.5|4125.7|4128.5|4125.7|4129|4126.2|4128.5|4125.7|17
1605637630000|2020-11-17 18:27:10|4129|4126.2|4129|4126.2|4129|4126.2|4128|4125.2|8
1605637640000|2020-11-17 18:27:20|4128.5|4125.7|4129|4126.2|4129|4126.2|4128.5|4125.7|13
1605637650000|2020-11-17 18:27:30|||||||||4
1605637660000|2020-11-17 18:27:40|4130|4127.2|4131|4128.2|4131|4128.2|4130|4127.2|37
1605637670000|2020-11-17 18:27:50|4130|4127.2|4130|4127.2|4130|4127.2|4130|4127.2|8
1605637680000|2020-11-17 18:28:00|||||||||4
1605637690000|2020-11-17 18:28:10|4131|4128.2|4131|4128.2|4131|4128.2|4130.1|4127.3|16
1605637700000|2020-11-17 18:28:20|4130.5|4127.7|4130|4127.2|4131|4128.2|4130|4127.2|4
1605637710000|2020-11-17 18:28:30|4131|4128.2|4130|4127.2|4131|4128.2|4130|4127.2|4
1605637720000|2020-11-17 18:28:40|||||||||3
1605637730000|2020-11-17 18:28:50|4129.1|4126.3|4129|4126.2|4130|4127.2|4129|4126.2|27
1605637740000|2020-11-17 18:29:00|4130|4127.2|4130|4127.2|4130|4127.2|4130|4127.2|6
1605637750000|2020-11-17 18:29:10|4129.5|4126.7|4130|4127.2|4130|4127.2|4129|4126.2|7
1605637760000|2020-11-17 18:29:20|||||||||2
1605637770000|2020-11-17 18:29:30|||||||||3
1605637780000|2020-11-17 18:29:40|4129|4126.2|4130|4127.2|4130|4127.2|4129|4126.2|34
1605637790000|2020-11-17 18:29:50|4131|4128.2|4131|4128.2|4131|4128.2|4131|4128.2|78
1605637800000|2020-11-17 18:30:00|4132|4129.2|4131|4128.2|4132|4129.2|4130|4127.2|24
1605637810000|2020-11-17 18:30:10|4130.5|4127.7|4130|4127.2|4131|4128.2|4130|4127.2|19
1605637820000|2020-11-17 18:30:20|4129.5|4126.7|4130|4127.2|4130|4127.2|4129|4126.2|16
1605637830000|2020-11-17 18:30:30|||||||||13
1605637840000|2020-11-17 18:30:40|4129|4126.2|4128.5|4125.7|4129|4126.2|4128.5|4125.7|45
1605637850000|2020-11-17 18:30:50|4129|4126.2|4130|4127.2|4130|4127.2|4128.5|4125.7|23
1605637860000|2020-11-17 18:31:00|4131|4128.2|4132|4129.2|4132|4129.2|4131|4128.2|27
1605637870000|2020-11-17 18:31:10|4133|4130.2|4133|4130.2|4133|4130.2|4133|4130.2|19
1605637880000|2020-11-17 18:31:20|4134|4131.2|4133|4130.2|4134|4131.2|4133|4130.2|55
1605637890000|2020-11-17 18:31:30|||||||||17
1605637900000|2020-11-17 18:31:40|4134|4131.2|4135|4132.2|4135|4132.2|4134|4131.2|37
1605637910000|2020-11-17 18:31:50|4134|4131.2|4134|4131.2|4135|4132.2|4134|4131.2|60
1605637920000|2020-11-17 18:32:00|4134.5|4131.7|4137|4134.2|4137|4134.2|4134|4131.2|37
1605637930000|2020-11-17 18:32:10|4136|4133.2|4137|4134.2|4138|4135.2|4135.5|4132.7|109
1605637940000|2020-11-17 18:32:20|4138|4135.2|4137|4134.2|4138|4135.2|4137|4134.2|43
1605637950000|2020-11-17 18:32:30|4138|4135.2|4136|4133.2|4138|4135.2|4136|4133.2|38
1605637960000|2020-11-17 18:32:40|4136.5|4133.7|4137|4134.2|4137|4134.2|4136|4133.2|128
1605637970000|2020-11-17 18:32:50|4138|4135.2|4137|4134.2|4139|4136.2|4136.5|4133.7|142
1605637980000|2020-11-17 18:33:00|4136|4133.2|4137|4134.2|4137|4134.2|4136|4133.2|41
1605637990000|2020-11-17 18:33:10|4137.5|4134.7|4137|4134.2|4138|4135.2|4137|4134.2|28
1605638000000|2020-11-17 18:33:20|4137.5|4134.7|4137.5|4134.7|4138|4135.2|4137.5|4134.7|11
1605638010000|2020-11-17 18:33:30|4137|4134.2|4136|4133.2|4137|4134.2|4136|4133.2|27
1605638020000|2020-11-17 18:33:40|||||||||13
1605638030000|2020-11-17 18:33:50|4135.5|4132.7|4136|4133.2|4136|4133.2|4135.5|4132.7|7
1605638040000|2020-11-17 18:34:00|4135|4132.2|4136|4133.2|4136|4133.2|4135|4132.2|8
1605638050000|2020-11-17 18:34:10|||||||||4
1605638060000|2020-11-17 18:34:20|4136.5|4133.7|4136|4133.2|4136.5|4133.7|4136|4133.2|35
1605638070000|2020-11-17 18:34:30|4135.5|4132.7|4136|4133.2|4136|4133.2|4135.5|4132.7|35
1605638080000|2020-11-17 18:34:40|||||||||9
1605638090000|2020-11-17 18:34:50|||||||||5
1605638100000|2020-11-17 18:35:00|4135|4132.2|4135|4132.2|4135|4132.2|4135|4132.2|20
1605638110000|2020-11-17 18:35:10|4134|4131.2|4135|4132.2|4135|4132.2|4134|4131.2|22
1605638120000|2020-11-17 18:35:20|4134.5|4131.7|4135|4132.2|4135|4132.2|4134.5|4131.7|11
1605638130000|2020-11-17 18:35:30|||||||||34
1605638140000|2020-11-17 18:35:40|||||||||13
1605638150000|2020-11-17 18:35:50|4136|4133.2|4135|4132.2|4136|4133.2|4135|4132.2|16
1605638160000|2020-11-17 18:36:00|4134|4131.2|4135|4132.2|4135|4132.2|4134|4131.2|7
1605638170000|2020-11-17 18:36:10|||||||||6
1605638180000|2020-11-17 18:36:20|4136|4133.2|4135|4132.2|4136|4133.2|4135|4132.2|3
1605638190000|2020-11-17 18:36:30|||||||||4
1605638200000|2020-11-17 18:36:40|||||||||13
1605638210000|2020-11-17 18:36:50|4135.5|4132.7|4136|4133.2|4136|4133.2|4135|4132.2|9
1605638220000|2020-11-17 18:37:00|||||||||5
1605638230000|2020-11-17 18:37:10|4137|4134.2|4136|4133.2|4137|4134.2|4136|4133.2|9
1605638240000|2020-11-17 18:37:20|||||||||3
1605638250000|2020-11-17 18:37:30|4137|4134.2|4136|4133.2|4137|4134.2|4136|4133.2|17
1605638260000|2020-11-17 18:37:40|||||||||2
1605638270000|2020-11-17 18:37:50|||||||||14
1605638280000|2020-11-17 18:38:00|4137|4134.2|4137|4134.2|4137|4134.2|4137|4134.2|12
1605638290000|2020-11-17 18:38:10|4137.5|4134.7|4137.5|4134.7|4137.5|4134.7|4137.5|4134.7|20
1605638300000|2020-11-17 18:38:20|4138|4135.2|4139|4136.2|4139|4136.2|4138|4135.2|55
1605638310000|2020-11-17 18:38:30|4138|4135.2|4138|4135.2|4138|4135.2|4138|4135.2|10
1605638320000|2020-11-17 18:38:40|4139|4136.2|4139|4136.2|4139|4136.2|4138|4135.2|25
1605638330000|2020-11-17 18:38:50|4138|4135.2|4138|4135.2|4138|4135.2|4137|4134.2|32
1605638340000|2020-11-17 18:39:00|||||||||13
1605638350000|2020-11-17 18:39:10|4137|4134.2|4137|4134.2|4137|4134.2|4137|4134.2|8
1605638360000|2020-11-17 18:39:20|4136|4133.2|4137|4134.2|4137|4134.2|4136|4133.2|1
1605638370000|2020-11-17 18:39:30|4136|4133.2|4137|4134.2|4137|4134.2|4136|4133.2|1304
1605638380000|2020-11-17 18:39:40|4137.5|4134.7|4137.5|4134.7|4137.5|4134.7|4137.5|4134.7|20
1605638390000|2020-11-17 18:39:50|4138|4135.2|4138|4135.2|4138|4135.2|4138|4135.2|5
1605638400000|2020-11-17 18:40:00|4139|4136.2|4139|4136.2|4139|4136.2|4139|4136.2|31
1605638410000|2020-11-17 18:40:10|4138.5|4135.7|4139|4136.2|4139|4136.2|4138.5|4135.7|19
1605638420000|2020-11-17 18:40:20|4140|4137.2|4140|4137.2|4140|4137.2|4139|4136.2|19
1605638430000|2020-11-17 18:40:30|4139.5|4136.7|4139|4136.2|4139.5|4136.7|4138|4135.2|7
1605638440000|2020-11-17 18:40:40|4139.5|4136.7|4139|4136.2|4139.5|4136.7|4138.5|4135.7|17
1605638450000|2020-11-17 18:40:50|4139.5|4136.7|4139.5|4136.7|4139.5|4136.7|4139.5|4136.7|0
1605638460000|2020-11-17 18:41:00|4140|4137.2|4140|4137.2|4140|4137.2|4140|4137.2|8
1605638470000|2020-11-17 18:41:10|4141|4138.2|4140|4137.2|4141|4138.2|4140|4137.2|20
1605638480000|2020-11-17 18:41:20|4139.5|4136.7|4138.5|4135.7|4139.5|4136.7|4138|4135.2|35
1605638490000|2020-11-17 18:41:30|4139|4136.2|4140|4137.2|4140|4137.2|4138.5|4135.7|61
1605638500000|2020-11-17 18:41:40|4140.5|4137.7|4139|4136.2|4140.5|4137.7|4138|4135.2|17
1605638510000|2020-11-17 18:41:50|4139.5|4136.7|4140|4137.2|4140|4137.2|4139.5|4136.7|17
1605638520000|2020-11-17 18:42:00|4141|4138.2|4140|4137.2|4141|4138.2|4140|4137.2|2
1605638530000|2020-11-17 18:42:10|4141|4138.2|4141|4138.2|4141|4138.2|4140|4137.2|137
1605638540000|2020-11-17 18:42:20|4142|4139.2|4142|4139.2|4142|4139.2|4142|4139.2|22
1605638550000|2020-11-17 18:42:30|4143|4140.2|4143|4140.2|4143|4140.2|4143|4140.2|68
1605638560000|2020-11-17 18:42:40|4142|4139.2|4142|4139.2|4143|4140.2|4142|4139.2|15
1605638570000|2020-11-17 18:42:50|4141|4138.2|4141|4138.2|4142|4139.2|4141|4138.2|7
1605638580000|2020-11-17 18:43:00|4140|4137.2|4140|4137.2|4141|4138.2|4139|4136.2|26
1605638590000|2020-11-17 18:43:10|4139.5|4136.7|4140|4137.2|4140|4137.2|4139|4136.2|13
1605638600000|2020-11-17 18:43:20|4139|4136.2|4139|4136.2|4139.5|4136.7|4138|4135.2|7
1605638610000|2020-11-17 18:43:30|4138|4135.2|4137|4134.2|4138|4135.2|4137|4134.2|15
1605638620000|2020-11-17 18:43:40|4137.5|4134.7|4138|4135.2|4138|4135.2|4137|4134.2|7
1605638630000|2020-11-17 18:43:50|4138.5|4135.7|4139|4136.2|4139|4136.2|4138.5|4135.7|9
1605638640000|2020-11-17 18:44:00|4138|4135.2|4138|4135.2|4138|4135.2|4138|4135.2|46
1605638650000|2020-11-17 18:44:10|||||||||5
1605638660000|2020-11-17 18:44:20|4137|4134.2|4137|4134.2|4137.5|4134.7|4137|4134.2|15
1605638670000|2020-11-17 18:44:30|4137.5|4134.7|4137|4134.2|4137.5|4134.7|4137|4134.2|12
1605638680000|2020-11-17 18:44:40|4138|4135.2|4137|4134.2|4138|4135.2|4137|4134.2|19
1605638690000|2020-11-17 18:44:50|4136|4133.2|4136|4133.2|4136|4133.2|4136|4133.2|9
1605638700000|2020-11-17 18:45:00|4137|4134.2|4136.5|4133.7|4137|4134.2|4136.5|4133.7|12
1605638710000|2020-11-17 18:45:10|4136|4133.2|4136|4133.2|4136|4133.2|4136|4133.2|54
1605638720000|2020-11-17 18:45:20|||||||||5
1605638730000|2020-11-17 18:45:30|4135|4132.2|4133|4130.2|4136|4133.2|4133|4130.2|72
1605638740000|2020-11-17 18:45:40|4134|4131.2|4133|4130.2|4134|4131.2|4133|4130.2|3
1605638750000|2020-11-17 18:45:50|||||||||29
1605638760000|2020-11-17 18:46:00|4132.5|4129.7|4133|4130.2|4133|4130.2|4132|4129.2|7
1605638770000|2020-11-17 18:46:10|4132.5|4129.7|4132|4129.2|4133|4130.2|4132|4129.2|49
1605638780000|2020-11-17 18:46:20|||||||||16
1605638790000|2020-11-17 18:46:30|4132.5|4129.7|4133|4130.2|4134|4131.2|4132.5|4129.7|21
1605638800000|2020-11-17 18:46:40|4134|4131.2|4132.5|4129.7|4134|4131.2|4132.5|4129.7|6
1605638810000|2020-11-17 18:46:50|4133|4130.2|4133|4130.2|4133|4130.2|4132.5|4129.7|8
1605638820000|2020-11-17 18:47:00|4133.5|4130.7|4133|4130.2|4133.5|4130.7|4133|4130.2|5
1605638830000|2020-11-17 18:47:10|4134|4131.2|4133.5|4130.7|4135|4132.2|4133|4130.2|54
1605638840000|2020-11-17 18:47:20|4133|4130.2|4134|4131.2|4134|4131.2|4133|4130.2|6
1605638850000|2020-11-17 18:47:30|||||||||5
1605638860000|2020-11-17 18:47:40|4133|4130.2|4134|4131.2|4134|4131.2|4133|4130.2|11
1605638870000|2020-11-17 18:47:50|||||||||2
1605638880000|2020-11-17 18:48:00|4133|4130.2|4133|4130.2|4133.5|4130.7|4133|4130.2|6
1605638890000|2020-11-17 18:48:10|||||||||2
1605638900000|2020-11-17 18:48:20|||||||||4
1605638910000|2020-11-17 18:48:30|||||||||1
1605638920000|2020-11-17 18:48:40|4132.5|4129.7|4133|4130.2|4133|4130.2|4132|4129.2|21
1605638930000|2020-11-17 18:48:50|4132|4129.2|4131.5|4128.7|4132|4129.2|4130|4127.2|56
1605638940000|2020-11-17 18:49:00|4132|4129.2|4132|4129.2|4133|4130.2|4132|4129.2|12
1605638950000|2020-11-17 18:49:10|4132.5|4129.7|4132|4129.2|4132.5|4129.7|4132|4129.2|2
1605638960000|2020-11-17 18:49:20|4133|4130.2|4133|4130.2|4133.5|4130.7|4132.5|4129.7|17
1605638970000|2020-11-17 18:49:30|||||||||9
1605638980000|2020-11-17 18:49:40|4132|4129.2|4132|4129.2|4132|4129.2|4132|4129.2|5
1605638990000|2020-11-17 18:49:50|4133|4130.2|4133|4130.2|4133|4130.2|4132.5|4129.7|63
1605639000000|2020-11-17 18:50:00|4132|4129.2|4132|4129.2|4132|4129.2|4132|4129.2|23
1605639010000|2020-11-17 18:50:10|4131.5|4128.7|4132|4129.2|4132|4129.2|4131.5|4128.7|1
1605639020000|2020-11-17 18:50:20|||||||||6
1605639030000|2020-11-17 18:50:30|||||||||4
1605639040000|2020-11-17 18:50:40|4131.1|4128.3|4131|4128.2|4131.1|4128.3|4130|4127.2|16
1605639050000|2020-11-17 18:50:50|4130.5|4127.7|4131|4128.2|4131|4128.2|4130.5|4127.7|7
1605639060000|2020-11-17 18:51:00|||||||||3
1605639070000|2020-11-17 18:51:10|4130|4127.2|4130|4127.2|4130.5|4127.7|4130|4127.2|15
1605639080000|2020-11-17 18:51:20|||||||||1
1605639090000|2020-11-17 18:51:30|||||||||18
1605639100000|2020-11-17 18:51:40|4129|4126.2|4128|4125.2|4130|4127.2|4128|4125.2|11
1605639110000|2020-11-17 18:51:50|4128.1|4125.3|4128|4125.2|4129|4126.2|4128|4125.2|19
1605639120000|2020-11-17 18:52:00|4129|4126.2|4129|4126.2|4129|4126.2|4128.5|4125.7|51
1605639130000|2020-11-17 18:52:10|4130|4127.2|4129|4126.2|4130|4127.2|4129|4126.2|11
1605639140000|2020-11-17 18:52:20|4130|4127.2|4130|4127.2|4130|4127.2|4130|4127.2|8
1605639150000|2020-11-17 18:52:30|||||||||2
1605639160000|2020-11-17 18:52:40|4129|4126.2|4129|4126.2|4129|4126.2|4129|4126.2|12
1605639170000|2020-11-17 18:52:50|4128|4125.2|4129|4126.2|4129|4126.2|4128|4125.2|520
1605639180000|2020-11-17 18:53:00|4128.5|4125.7|4129.5|4126.7|4130|4127.2|4128.5|4125.7|15
1605639190000|2020-11-17 18:53:10|4129|4126.2|4128.5|4125.7|4129|4126.2|4128|4125.2|3
1605639200000|2020-11-17 18:53:20|4128|4125.2|4128|4125.2|4128|4125.2|4128|4125.2|4
1605639210000|2020-11-17 18:53:30|4128.5|4125.7|4129|4126.2|4129|4126.2|4128|4125.2|15
1605639220000|2020-11-17 18:53:40|||||||||3
1605639230000|2020-11-17 18:53:50|||||||||37
1605639240000|2020-11-17 18:54:00|4128|4125.2|4130|4127.2|4130|4127.2|4128|4125.2|58
1605639250000|2020-11-17 18:54:10|4129|4126.2|4129.5|4126.7|4130|4127.2|4129|4126.2|6
1605639260000|2020-11-17 18:54:20|4130|4127.2|4129|4126.2|4130|4127.2|4128.5|4125.7|159
1605639270000|2020-11-17 18:54:30|||||||||42
1605639280000|2020-11-17 18:54:40|4128|4125.2|4128|4125.2|4128|4125.2|4128|4125.2|2
1605639290000|2020-11-17 18:54:50|||||||||1
1605639300000|2020-11-17 18:55:00|4127|4124.2|4127|4124.2|4127|4124.2|4127|4124.2|73
1605639310000|2020-11-17 18:55:10|4128|4125.2|4128|4125.2|4129|4126.2|4128|4125.2|15
1605639320000|2020-11-17 18:55:20|||||||||20
1605639330000|2020-11-17 18:55:30|||||||||6
1605639340000|2020-11-17 18:55:40|||||||||13
1605639350000|2020-11-17 18:55:50|||||||||4
1605639360000|2020-11-17 18:56:00|4128.5|4125.7|4129|4126.2|4129|4126.2|4128|4125.2|0
1605639370000|2020-11-17 18:56:10|4129.5|4126.7|4129|4126.2|4131|4128.2|4129|4126.2|35
1605639380000|2020-11-17 18:56:20|4130|4127.2|4129|4126.2|4130|4127.2|4129|4126.2|7
1605639400000|2020-11-17 18:56:40|4130|4127.2|4130|4127.2|4130|4127.2|4130|4127.2|4
1605639410000|2020-11-17 18:56:50|4129|4126.2|4129|4126.2|4129|4126.2|4129|4126.2|6
1605639420000|2020-11-17 18:57:00|4129.5|4126.7|4129|4126.2|4130|4127.2|4129|4126.2|22
1605639430000|2020-11-17 18:57:10|4128|4125.2|4129|4126.2|4129|4126.2|4128|4125.2|6
1605639440000|2020-11-17 18:57:20|4128.5|4125.7|4128.5|4125.7|4129|4126.2|4128.5|4125.7|2
1605639450000|2020-11-17 18:57:30|4129|4126.2|4129|4126.2|4129|4126.2|4129|4126.2|4
1605639460000|2020-11-17 18:57:40|4128.5|4125.7|4128|4125.2|4128.5|4125.7|4128|4125.2|21
1605639470000|2020-11-17 18:57:50|||||||||5
1605639480000|2020-11-17 18:58:00|||||||||22
1605639490000|2020-11-17 18:58:10|4129|4126.2|4129|4126.2|4130|4127.2|4129|4126.2|114
1605639500000|2020-11-17 18:58:20|4129.5|4126.7|4129|4126.2|4129.5|4126.7|4129|4126.2|5
1605639510000|2020-11-17 18:58:30|4129.5|4126.7|4129|4126.2|4130|4127.2|4129|4126.2|1062
1605639520000|2020-11-17 18:58:40|||||||||3
1605639530000|2020-11-17 18:58:50|4130|4127.2|4130|4127.2|4130|4127.2|4129|4126.2|24
1605639540000|2020-11-17 18:59:00|4129.5|4126.7|4129|4126.2|4129.5|4126.7|4129|4126.2|3
1605639550000|2020-11-17 18:59:10|4128.5|4125.7|4128|4125.2|4129|4126.2|4128|4125.2|3
1605639560000|2020-11-17 18:59:20|4128.5|4125.7|4128.5|4125.7|4128.5|4125.7|4128.5|4125.7|9
1605639570000|2020-11-17 18:59:30|4129|4126.2|4129|4126.2|4129|4126.2|4128.5|4125.7|1
1605639580000|2020-11-17 18:59:40|||||||||3
1605639590000|2020-11-17 18:59:50|4130|4127.2|4129|4126.2|4130|4127.2|4129|4126.2|6
1605639600000|2020-11-17 19:00:00|4130|4127.2|4133|4130.2|4134|4131.2|4130|4127.2|907
1605639610000|2020-11-17 19:00:10|4132|4129.2|4132|4129.2|4133|4130.2|4132|4129.2|28
1605639620000|2020-11-17 19:00:20|||||||||9
1605639630000|2020-11-17 19:00:30|4133|4130.2|4135|4132.2|4135.5|4132.7|4133|4130.2|35
1605639640000|2020-11-17 19:00:40|4134.5|4131.7|4134|4131.2|4134.5|4131.7|4134|4131.2|8
1605639650000|2020-11-17 19:00:50|4133|4130.2|4132|4129.2|4133|4130.2|4132|4129.2|18
1605639660000|2020-11-17 19:01:00|4133|4130.2|4133|4130.2|4133|4130.2|4132|4129.2|9
1605639670000|2020-11-17 19:01:10|4132.5|4129.7|4133|4130.2|4133|4130.2|4132.5|4129.7|2
1605639680000|2020-11-17 19:01:20|||||||||3
1605639690000|2020-11-17 19:01:30|4133.5|4130.7|4134|4131.2|4135|4132.2|4133|4130.2|9
1605639700000|2020-11-17 19:01:40|4134.5|4131.7|4135|4132.2|4135|4132.2|4134.5|4131.7|15
1605639710000|2020-11-17 19:01:50|4136|4133.2|4136|4133.2|4136|4133.2|4136|4133.2|20
1605639720000|2020-11-17 19:02:00|4137|4134.2|4137|4134.2|4138|4135.2|4136|4133.2|40
1605639730000|2020-11-17 19:02:10|4137.5|4134.7|4138|4135.2|4138|4135.2|4137.5|4134.7|25
1605639740000|2020-11-17 19:02:20|4137|4134.2|4137|4134.2|4137|4134.2|4136|4133.2|9
1605639750000|2020-11-17 19:02:30|4136.5|4133.7|4137|4134.2|4137|4134.2|4136.5|4133.7|12
1605639760000|2020-11-17 19:02:40|4138|4135.2|4138|4135.2|4138|4135.2|4137.5|4134.7|11
1605639770000|2020-11-17 19:02:50|4138.1|4135.3|4137.5|4134.7|4138.5|4135.7|4137|4134.2|112
1605639780000|2020-11-17 19:03:00|4137.1|4134.3|4136.1|4133.3|4137.1|4134.3|4136|4133.2|9
1605639790000|2020-11-17 19:03:10|4136|4133.2|4136|4133.2|4137|4134.2|4136|4133.2|5
1605639800000|2020-11-17 19:03:20|4136.1|4133.3|4136|4133.2|4136.1|4133.3|4136|4133.2|4
1605639810000|2020-11-17 19:03:30|4135|4132.2|4135|4132.2|4135|4132.2|4135|4132.2|11
1605639820000|2020-11-17 19:03:40|4136|4133.2|4134|4131.2|4136|4133.2|4134|4131.2|15
1605639830000|2020-11-17 19:03:50|4133.5|4130.7|4132|4129.2|4134|4131.2|4132|4129.2|17
1605639840000|2020-11-17 19:04:00|4132.1|4129.3|4133|4130.2|4133|4130.2|4132.1|4129.3|11
1605639850000|2020-11-17 19:04:10|||||||||11
1605639860000|2020-11-17 19:04:20|4133.1|4130.3|4134|4131.2|4134|4131.2|4133|4130.2|19
1605639870000|2020-11-17 19:04:30|4133.5|4130.7|4133.5|4130.7|4134|4131.2|4133|4130.2|5
1605639880000|2020-11-17 19:04:40|4133|4130.2|4134|4131.2|4134|4131.2|4133|4130.2|3
1605639890000|2020-11-17 19:04:50|4133.5|4130.7|4134|4131.2|4134|4131.2|4133|4130.2|7
1605639900000|2020-11-17 19:05:00|4134.1|4131.3|4134|4131.2|4135|4132.2|4134|4131.2|13
1605639910000|2020-11-17 19:05:10|4133|4130.2|4133|4130.2|4133|4130.2|4133|4130.2|5
1605639930000|2020-11-17 19:05:30|4134|4131.2|4132|4129.2|4134|4131.2|4132|4129.2|28
1605639940000|2020-11-17 19:05:40|||||||||7
1605639950000|2020-11-17 19:05:50|4131.5|4128.7|4131|4128.2|4131.5|4128.7|4131|4128.2|2
1605639960000|2020-11-17 19:06:00|4131.1|4128.3|4132.5|4129.7|4133|4130.2|4131.1|4128.3|24
1605639970000|2020-11-17 19:06:10|4132|4129.2|4132.5|4129.7|4132.5|4129.7|4132|4129.2|12
1605639980000|2020-11-17 19:06:20|4132|4129.2|4135|4132.2|4135|4132.2|4132|4129.2|19
1605639990000|2020-11-17 19:06:30|4135.1|4132.3|4135|4132.2|4136|4133.2|4135|4132.2|18
1605640000000|2020-11-17 19:06:40|||||||||3
1605640010000|2020-11-17 19:06:50|4135.1|4132.3|4136|4133.2|4136|4133.2|4135.1|4132.3|4
1605640020000|2020-11-17 19:07:00|||||||||3
1605640030000|2020-11-17 19:07:10|4135|4132.2|4134|4131.2|4135|4132.2|4134|4131.2|11
1605640040000|2020-11-17 19:07:20|4133|4130.2|4134|4131.2|4134|4131.2|4133|4130.2|27
1605640060000|2020-11-17 19:07:40|||||||||2
1605640070000|2020-11-17 19:07:50|4134.1|4131.3|4135|4132.2|4135|4132.2|4134.1|4131.3|5
1605640080000|2020-11-17 19:08:00|4135.1|4132.3|4136|4133.2|4136|4133.2|4135|4132.2|5
1605640100000|2020-11-17 19:08:20|||||||||15
1605640110000|2020-11-17 19:08:30|||||||||7
1605640120000|2020-11-17 19:08:40|||||||||1
1605640130000|2020-11-17 19:08:50|4136.1|4133.3|4136|4133.2|4136.1|4133.3|4136|4133.2|13
1605640140000|2020-11-17 19:09:00|4135|4132.2|4135|4132.2|4135|4132.2|4135|4132.2|7
1605640150000|2020-11-17 19:09:10|4135.1|4132.3|4136|4133.2|4136|4133.2|4135.1|4132.3|11
1605640160000|2020-11-17 19:09:20|4136.1|4133.3|4137|4134.2|4137|4134.2|4136|4133.2|7
1605640170000|2020-11-17 19:09:30|4136.5|4133.7|4136|4133.2|4137|4134.2|4136|4133.2|14
1605640180000|2020-11-17 19:09:40|||||||||6
1605640190000|2020-11-17 19:09:50|4136.5|4133.7|4136|4133.2|4137|4134.2|4136|4133.2|6
1605640200000|2020-11-17 19:10:00|4136.1|4133.3|4138|4135.2|4138|4135.2|4136.1|4133.3|49
1605640210000|2020-11-17 19:10:10|4138.1|4135.3|4141|4138.2|4141|4138.2|4138|4135.2|50
1605640220000|2020-11-17 19:10:20|4140.1|4137.3|4141|4138.2|4141|4138.2|4140|4137.2|12
1605640230000|2020-11-17 19:10:30|4140|4137.2|4141.1|4138.3|4142|4139.2|4140|4137.2|91
1605640240000|2020-11-17 19:10:40|4141|4138.2|4142|4139.2|4142|4139.2|4140.1|4137.3|15
1605640250000|2020-11-17 19:10:50|4141.1|4138.3|4142|4139.2|4142.1|4139.3|4141|4138.2|41
1605640260000|2020-11-17 19:11:00|4142.1|4139.3|4142.5|4139.7|4143|4140.2|4142|4139.2|68
1605640270000|2020-11-17 19:11:10|4143|4140.2|4142.1|4139.3|4143.5|4140.7|4142.1|4139.3|163
1605640280000|2020-11-17 19:11:20|4142.5|4139.7|4143.1|4140.3|4144|4141.2|4142.5|4139.7|125
1605640290000|2020-11-17 19:11:30|4144|4141.2|4144.1|4141.3|4144.1|4141.3|4143.5|4140.7|59
1605640300000|2020-11-17 19:11:40|4144|4141.2|4145|4142.2|4145|4142.2|4144|4141.2|17
1605640310000|2020-11-17 19:11:50|4144.1|4141.3|4144|4141.2|4145|4142.2|4143.5|4140.7|17
1605640320000|2020-11-17 19:12:00|4144.1|4141.3|4144.1|4141.3|4144.5|4141.7|4144|4141.2|4
1605640330000|2020-11-17 19:12:10|4144.5|4141.7|4143.1|4140.3|4144.5|4141.7|4143.1|4140.3|12
1605640340000|2020-11-17 19:12:20|4144|4141.2|4143.1|4140.3|4144.1|4141.3|4143.1|4140.3|55
1605640350000|2020-11-17 19:12:30|4142.1|4139.3|4142.5|4139.7|4143|4140.2|4142.1|4139.3|19
1605640360000|2020-11-17 19:12:40|4143|4140.2|4142.1|4139.3|4143|4140.2|4142|4139.2|25
1605640370000|2020-11-17 19:12:50|4143|4140.2|4143|4140.2|4143.1|4140.3|4142.1|4139.3|3
1605640380000|2020-11-17 19:13:00|4143.1|4140.3|4144.1|4141.3|4144.1|4141.3|4143.1|4140.3|6
1605640390000|2020-11-17 19:13:10|4145|4142.2|4144.1|4141.3|4145|4142.2|4144.1|4141.3|12
1605640400000|2020-11-17 19:13:20|4145|4142.2|4144.5|4141.7|4145.1|4142.3|4144.1|4141.3|18
1605640410000|2020-11-17 19:13:30|4144.1|4141.3|4144.1|4141.3|4144.1|4141.3|4144|4141.2|34
1605640420000|2020-11-17 19:13:40|||||||||2
1605640430000|2020-11-17 19:13:50|||||||||10
1605640440000|2020-11-17 19:14:00|4145.1|4142.3|4146.1|4143.3|4146.1|4143.3|4145|4142.2|34
1605640450000|2020-11-17 19:14:10|4146|4143.2|4152|4149.2|4152.1|4149.3|4146|4143.2|258
1605640460000|2020-11-17 19:14:20|4152.1|4149.3|4149.1|4146.3|4153.1|4150.3|4149|4146.2|141
1605640470000|2020-11-17 19:14:30|4148.1|4145.3|4150.1|4147.3|4150.1|4147.3|4148.1|4145.3|62
1605640480000|2020-11-17 19:14:40|4150|4147.2|4150.1|4147.3|4151|4148.2|4150|4147.2|69
1605640490000|2020-11-17 19:14:50|4151|4148.2|4150.1|4147.3|4151|4148.2|4150.1|4147.3|12
1605640500000|2020-11-17 19:15:00|4150.5|4147.7|4150|4147.2|4151.1|4148.3|4149.1|4146.3|78
1605640510000|2020-11-17 19:15:10|4149.5|4146.7|4147.1|4144.3|4149.5|4146.7|4147|4144.2|49
1605640520000|2020-11-17 19:15:20|4146.5|4143.7|4147.1|4144.3|4147.1|4144.3|4146.1|4143.3|39
1605640530000|2020-11-17 19:15:30|4147|4144.2|4146.1|4143.3|4147.1|4144.3|4146.1|4143.3|9
1605640540000|2020-11-17 19:15:40|4147|4144.2|4147.1|4144.3|4148.1|4145.3|4147|4144.2|14
1605640550000|2020-11-17 19:15:50|4147|4144.2|4148.1|4145.3|4148.1|4145.3|4147|4144.2|1033
1605640560000|2020-11-17 19:16:00|4148|4145.2|4147.1|4144.3|4148.1|4145.3|4147|4144.2|28
1605640570000|2020-11-17 19:16:10|4147|4144.2|4146.1|4143.3|4147.1|4144.3|4146.1|4143.3|8
1605640580000|2020-11-17 19:16:20|4146.5|4143.7|4148|4145.2|4148|4145.2|4146.1|4143.3|31
1605640590000|2020-11-17 19:16:30|4147.1|4144.3|4148.1|4145.3|4148.1|4145.3|4147.1|4144.3|15
1605640600000|2020-11-17 19:16:40|4148|4145.2|4147.1|4144.3|4148.1|4145.3|4146.1|4143.3|18
1605640610000|2020-11-17 19:16:50|4147.5|4144.7|4147.1|4144.3|4148.1|4145.3|4147|4144.2|21
1605640620000|2020-11-17 19:17:00|4147.5|4144.7|4148.1|4145.3|4149|4146.2|4147.5|4144.7|4
1605640630000|2020-11-17 19:17:10|4148.5|4145.7|4148.5|4145.7|4149|4146.2|4148.1|4145.3|4
1605640640000|2020-11-17 19:17:20|4149|4146.2|4150.1|4147.3|4150.1|4147.3|4149|4146.2|9
1605640650000|2020-11-17 19:17:30|4150|4147.2|4151.1|4148.3|4151.1|4148.3|4149|4146.2|87
1605640660000|2020-11-17 19:17:40|4151|4148.2|4152.1|4149.3|4152.1|4149.3|4150.1|4147.3|18
1605640670000|2020-11-17 19:17:50|4152.5|4149.7|4155.1|4152.3|4155.1|4152.3|4152.5|4149.7|205
1605640680000|2020-11-17 19:18:00|4156|4153.2|4155|4152.2|4156.1|4153.3|4154.1|4151.3|91
1605640690000|2020-11-17 19:18:10|4155.1|4152.3|4155.1|4152.3|4155.1|4152.3|4154.1|4151.3|139
1605640700000|2020-11-17 19:18:20|4156.1|4153.3|4156|4153.2|4156.1|4153.3|4155.1|4152.3|20
1605640710000|2020-11-17 19:18:30|4156.1|4153.3|4157.1|4154.3|4157.1|4154.3|4156.1|4153.3|44
1605640720000|2020-11-17 19:18:40|4158|4155.2|4156.1|4153.3|4158.5|4155.7|4156.1|4153.3|68
1605640730000|2020-11-17 19:18:50|4156|4153.2|4155.1|4152.3|4157|4154.2|4154.5|4151.7|120
1605640740000|2020-11-17 19:19:00|4155.5|4152.7|4157|4154.2|4157.1|4154.3|4155|4152.2|53
1605640750000|2020-11-17 19:19:10|4157.1|4154.3|4157.1|4154.3|4158|4155.2|4157|4154.2|37
1605640760000|2020-11-17 19:19:20|4157|4154.2|4157|4154.2|4158|4155.2|4156.1|4153.3|22
1605640770000|2020-11-17 19:19:30|4157.1|4154.3|4156|4153.2|4157.1|4154.3|4156|4153.2|38
1605640780000|2020-11-17 19:19:40|4156.1|4153.3|4155|4152.2|4156.1|4153.3|4155|4152.2|87
1605640790000|2020-11-17 19:19:50|4155.1|4152.3|4155.1|4152.3|4155.5|4152.7|4155|4152.2|30
1605640800000|2020-11-17 19:20:00|4155.5|4152.7|4156.1|4153.3|4156.1|4153.3|4155.1|4152.3|31
1605640810000|2020-11-17 19:20:10|4156.5|4153.7|4156|4153.2|4157|4154.2|4155|4152.2|67
1605640820000|2020-11-17 19:20:20|4156.1|4153.3|4158|4155.2|4158|4155.2|4156|4153.2|29
1605640830000|2020-11-17 19:20:30|4158.1|4155.3|4159|4156.2|4159.5|4156.7|4158|4155.2|84
1605640840000|2020-11-17 19:20:40|4159.1|4156.3|4158.5|4155.7|4161|4158.2|4158|4155.2|148
1605640850000|2020-11-17 19:20:50|4158.1|4155.3|4160|4157.2|4160|4157.2|4158|4155.2|128
1605640860000|2020-11-17 19:21:00|4160.1|4157.3|4159|4156.2|4160.1|4157.3|4159|4156.2|101
1605640870000|2020-11-17 19:21:10|4158|4155.2|4158|4155.2|4159.1|4156.3|4157|4154.2|19
1605640880000|2020-11-17 19:21:20|4158.1|4155.3|4158|4155.2|4159|4156.2|4158|4155.2|21
1605640890000|2020-11-17 19:21:30|4158.1|4155.3|4161.1|4158.3|4161.1|4158.3|4158|4155.2|1149
1605640900000|2020-11-17 19:21:40|4161|4158.2|4164|4161.2|4164|4161.2|4161|4158.2|256
1605640910000|2020-11-17 19:21:50|4163.5|4160.7|4163.1|4160.3|4164.5|4161.7|4163|4160.2|153
1605640920000|2020-11-17 19:22:00|4164|4161.2|4164|4161.2|4165|4162.2|4164|4161.2|29
1605640930000|2020-11-17 19:22:10|4163|4160.2|4165.1|4162.3|4167.6|4163.2|4162|4157.6|283
1605640940000|2020-11-17 19:22:20|4165|4162.2|4164.5|4161.7|4166|4163.2|4163.1|4160.3|113
1605640950000|2020-11-17 19:22:30|4164.1|4161.3|4164.1|4161.3|4165.1|4162.3|4164.1|4161.3|88
1605640960000|2020-11-17 19:22:40|4164.5|4161.7|4163.1|4160.3|4167|4164.2|4163.1|4160.3|84
1605640970000|2020-11-17 19:22:50|4164|4161.2|4164|4161.2|4164.1|4161.3|4163|4160.2|40
1605640980000|2020-11-17 19:23:00|4164.1|4161.3|4162.1|4159.3|4165|4162.2|4162.1|4159.3|99
1605640990000|2020-11-17 19:23:10|4162.5|4159.7|4163|4160.2|4164.1|4161.3|4162|4159.2|57
1605641000000|2020-11-17 19:23:20|4162.5|4159.7|4161.1|4158.3|4163|4160.2|4160.1|4157.3|37
1605641010000|2020-11-17 19:23:30|4162|4159.2|4162.1|4159.3|4163|4160.2|4161.1|4158.3|17
1605641020000|2020-11-17 19:23:40|4163|4160.2|4167.1|4164.3|4167.1|4164.3|4163|4160.2|240
1605641030000|2020-11-17 19:23:50|4165.5|4162.7|4169.5|4166.7|4171|4168.2|4164.1|4161.3|518
1605641040000|2020-11-17 19:24:00|4170|4167.2|4170.1|4167.3|4173|4170.2|4169.1|4166.3|264
1605641050000|2020-11-17 19:24:10|4169.1|4166.3|4169|4166.2|4170.1|4167.3|4169|4166.2|169
1605641060000|2020-11-17 19:24:20|4169.1|4166.3|4167.1|4164.3|4169.1|4166.3|4166.1|4163.3|90
1605641070000|2020-11-17 19:24:30|4168|4165.2|4169.1|4166.3|4169.5|4166.7|4167.1|4164.3|98
1605641080000|2020-11-17 19:24:40|4169|4166.2|4168.5|4165.7|4170|4167.2|4167.1|4164.3|117
1605641090000|2020-11-17 19:24:50|4168.6|4165.8|4167.1|4164.3|4169.1|4166.3|4166.1|4163.3|53
1605641100000|2020-11-17 19:25:00|4166.6|4163.8|4167.1|4164.3|4168.1|4165.3|4166.6|4163.8|66
1605641110000|2020-11-17 19:25:10|4167|4164.2|4165.1|4162.3|4167.1|4164.3|4165.1|4162.3|64
1605641120000|2020-11-17 19:25:20|4164.1|4161.3|4164|4161.2|4165.1|4162.3|4163.1|4160.3|165
1605641130000|2020-11-17 19:25:30|4164.1|4161.3|4166.1|4163.3|4166.1|4163.3|4163.5|4160.7|77
1605641140000|2020-11-17 19:25:40|4166|4163.2|4168|4165.2|4169|4166.2|4166|4163.2|86
1605641150000|2020-11-17 19:25:50|4167.1|4164.3|4165.1|4162.3|4168.1|4165.3|4165|4162.2|60
1605641160000|2020-11-17 19:26:00|4166|4163.2|4163.1|4160.3|4166.1|4163.3|4161.1|4158.3|122
1605641170000|2020-11-17 19:26:10|4163.5|4160.7|4162|4159.2|4163.5|4160.7|4162|4159.2|129
1605641180000|2020-11-17 19:26:20|4162.1|4159.3|4166|4163.2|4166.1|4163.3|4162.1|4159.3|174
1605641190000|2020-11-17 19:26:30|4166.1|4163.3|4168|4165.2|4169|4166.2|4166|4163.2|139
1605641200000|2020-11-17 19:26:40|4167.1|4164.3|4168.1|4165.3|4168.5|4165.7|4167.1|4164.3|100
1605641210000|2020-11-17 19:26:50|4168|4165.2|4168.1|4165.3|4169.5|4166.7|4168|4165.2|63
1605641220000|2020-11-17 19:27:00|4168|4165.2|4171|4168.2|4172.1|4169.3|4168|4165.2|213
1605641230000|2020-11-17 19:27:10|4171.1|4168.3|4169|4166.2|4172.1|4169.3|4169|4166.2|310
1605641240000|2020-11-17 19:27:20|4168|4165.2|4167.5|4164.7|4168.5|4165.7|4166|4163.2|116
1605641250000|2020-11-17 19:27:30|4168.1|4165.3|4170.1|4167.3|4171.1|4168.3|4168.1|4165.3|1291
1605641260000|2020-11-17 19:27:40|4170.6|4167.8|4167.6|4164.8|4170.6|4167.8|4167.1|4164.3|72
1605641270000|2020-11-17 19:27:50|4167.1|4164.3|4167.1|4164.3|4168.1|4165.3|4164.1|4161.3|266
1605641280000|2020-11-17 19:28:00|4167.5|4164.7|4166.1|4163.3|4169.1|4166.3|4165.1|4162.3|977
1605641290000|2020-11-17 19:28:10|4167.1|4164.3|4165.1|4162.3|4168.1|4165.3|4163.5|4160.7|395
1605641300000|2020-11-17 19:28:20|4165.5|4162.7|4165|4162.2|4169.1|4166.3|4165|4162.2|459
1605641310000|2020-11-17 19:28:30|4164|4161.2|4164|4161.2|4166|4163.2|4163.5|4160.7|273
1605641320000|2020-11-17 19:28:40|4163.5|4160.7|4162|4159.2|4164|4161.2|4162|4159.2|219
1605641330000|2020-11-17 19:28:50|4162.1|4159.3|4163|4160.2|4163.1|4160.3|4161.1|4158.3|284
1605641340000|2020-11-17 19:29:00|4164|4161.2|4166|4163.2|4166.1|4163.3|4163|4160.2|266
1605641350000|2020-11-17 19:29:10|4166.1|4163.3|4166|4163.2|4168|4165.2|4165.1|4162.3|588
1605641360000|2020-11-17 19:29:20|4166.1|4163.3|4166.1|4163.3|4167|4164.2|4164|4161.2|290
1605641370000|2020-11-17 19:29:30|4165.5|4162.7|4167|4164.2|4167|4164.2|4165.5|4162.7|137
1605641380000|2020-11-17 19:29:40|4166.5|4163.7|4165.1|4162.3|4167|4164.2|4164|4161.2|331
1605641390000|2020-11-17 19:29:50|4166|4163.2|4165.1|4162.3|4166|4163.2|4164|4161.2|419
1605641400000|2020-11-17 19:30:00|4165|4162.2|4164|4161.2|4166|4163.2|4164|4161.2|217
1605641410000|2020-11-17 19:30:10|4163|4160.2|4164|4161.2|4166|4163.2|4163|4160.2|131
1605641420000|2020-11-17 19:30:20|4164.1|4161.3|4166|4163.2|4166|4163.2|4164.1|4161.3|114
1605641430000|2020-11-17 19:30:30|4166.1|4163.3|4167|4164.2|4167|4164.2|4166|4163.2|136
1605641440000|2020-11-17 19:30:40|4166|4163.2|4166|4163.2|4167|4164.2|4166|4163.2|92
1605641450000|2020-11-17 19:30:50|4166.5|4163.7|4166|4163.2|4167|4164.2|4166|4163.2|47
1605641460000|2020-11-17 19:31:00|4167|4164.2|4169|4166.2|4170|4167.2|4166|4163.2|86
1605641470000|2020-11-17 19:31:10|4169.1|4166.3|4171|4168.2|4171|4168.2|4168|4165.2|150
1605641480000|2020-11-17 19:31:20|4171.1|4168.3|4172|4169.2|4172|4169.2|4169.5|4166.7|88
1605641490000|2020-11-17 19:31:30|4171.5|4168.7|4171|4168.2|4172|4169.2|4171|4168.2|13
1605641500000|2020-11-17 19:31:40|4171.1|4168.3|4172|4169.2|4173|4170.2|4171|4168.2|60
1605641510000|2020-11-17 19:31:50|4171.1|4168.3|4171|4168.2|4172|4169.2|4170|4167.2|72
1605641520000|2020-11-17 19:32:00|4171.1|4168.3|4175|4172.2|4176|4173.2|4171|4168.2|142
1605641530000|2020-11-17 19:32:10|4175.1|4172.3|4177.1|4174.3|4179.5|4176.7|4175.1|4172.3|275
1605641540000|2020-11-17 19:32:20|4177|4174.2|4179|4176.2|4179|4176.2|4177|4174.2|126
1605641550000|2020-11-17 19:32:30|4180|4177.2|4176|4173.2|4180|4177.2|4175.1|4172.3|79
1605641560000|2020-11-17 19:32:40|4176.1|4173.3|4175|4172.2|4176.1|4173.3|4175|4172.2|51
1605641570000|2020-11-17 19:32:50|4175.1|4172.3|4175.6|4172.8|4176.1|4173.3|4175|4172.2|33
1605641580000|2020-11-17 19:33:00|4176|4173.2|4179|4176.2|4179|4176.2|4176|4173.2|68
1605641590000|2020-11-17 19:33:10|4179.1|4176.3|4180|4177.2|4182|4179.2|4179.1|4176.3|114
1605641600000|2020-11-17 19:33:20|4180.1|4177.3|4182.1|4179.3|4182.5|4179.7|4180|4177.2|40
1605641610000|2020-11-17 19:33:30|4182|4179.2|4182.1|4179.3|4183.1|4180.3|4181.1|4178.3|61
1605641620000|2020-11-17 19:33:40|4183.1|4180.3|4183.1|4180.3|4185.1|4182.3|4183.1|4180.3|126
1605641630000|2020-11-17 19:33:50|4183.5|4180.7|4184.1|4181.3|4185.1|4182.3|4183.5|4180.7|39
1605641640000|2020-11-17 19:34:00|4185.1|4182.3|4183.5|4180.7|4185.1|4182.3|4183.1|4180.3|27
1605641650000|2020-11-17 19:34:10|4184|4181.2|4182.1|4179.3|4184.1|4181.3|4182|4179.2|24
1605641660000|2020-11-17 19:34:20|4182.5|4179.7|4185|4182.2|4185.1|4182.3|4182.5|4179.7|41
1605641670000|2020-11-17 19:34:30|4184.5|4181.7|4183.5|4180.7|4184.5|4181.7|4182.1|4179.3|27
1605641680000|2020-11-17 19:34:40|4183|4180.2|4182.1|4179.3|4184|4181.2|4182|4179.2|53
1605641690000|2020-11-17 19:34:50|4183.5|4180.7|4187.1|4184.3|4188|4185.2|4183.5|4180.7|150
1605641700000|2020-11-17 19:35:00|4187.5|4184.7|4189.1|4186.3|4190|4187.2|4187.5|4184.7|71
1605641710000|2020-11-17 19:35:10|4188|4185.2|4188.1|4185.3|4188.1|4185.3|4187.1|4184.3|108
1605641720000|2020-11-17 19:35:20|4189.1|4186.3|4187.1|4184.3|4189.1|4186.3|4187.1|4184.3|23
1605641730000|2020-11-17 19:35:30|4187.6|4184.8|4187.1|4184.3|4188.1|4185.3|4187|4184.2|12
1605641740000|2020-11-17 19:35:40|4187.5|4184.7|4187.5|4184.7|4187.5|4184.7|4185.1|4182.3|26
1605641750000|2020-11-17 19:35:50|4187.1|4184.3|4184.5|4181.7|4188|4185.2|4184.5|4181.7|43
1605641760000|2020-11-17 19:36:00|4184.1|4181.3|4184|4181.2|4185|4182.2|4184|4181.2|22
1605641770000|2020-11-17 19:36:10|4183.1|4180.3|4182.1|4179.3|4183.1|4180.3|4182.1|4179.3|41
1605641780000|2020-11-17 19:36:20|4181.6|4178.8|4183.1|4180.3|4183.1|4180.3|4181.5|4178.7|18
1605641790000|2020-11-17 19:36:30|4183|4180.2|4182.1|4179.3|4183.1|4180.3|4182.1|4179.3|18
1605641800000|2020-11-17 19:36:40|4181.6|4178.8|4183|4180.2|4183.1|4180.3|4181.6|4178.8|47
1605641810000|2020-11-17 19:36:50|4182.1|4179.3|4182.1|4179.3|4183|4180.2|4182.1|4179.3|21
1605641820000|2020-11-17 19:37:00|||||||||11
1605641830000|2020-11-17 19:37:10|4181.1|4178.3|4182.1|4179.3|4182.1|4179.3|4180.1|4177.3|116
1605641840000|2020-11-17 19:37:20|4181.6|4178.8|4182.1|4179.3|4182.1|4179.3|4181.6|4178.8|25
1605641850000|2020-11-17 19:37:30|4181.1|4178.3|4181.1|4178.3|4182.1|4179.3|4181.1|4178.3|40
1605641860000|2020-11-17 19:37:40|4181|4178.2|4181.1|4178.3|4181.1|4178.3|4180.6|4177.8|21
1605641870000|2020-11-17 19:37:50|||||||||9
1605641880000|2020-11-17 19:38:00|4180.6|4177.8|4180.1|4177.3|4181.1|4178.3|4179.1|4176.3|42
1605641890000|2020-11-17 19:38:10|4181.1|4178.3|4180.1|4177.3|4181.1|4178.3|4180.1|4177.3|18
1605641900000|2020-11-17 19:38:20|4180.5|4177.7|4181.1|4178.3|4181.1|4178.3|4180.1|4177.3|33
1605641910000|2020-11-17 19:38:30|4181|4178.2|4180.1|4177.3|4181.1|4178.3|4180.1|4177.3|7
1605641920000|2020-11-17 19:38:40|4179.1|4176.3|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|219
1605641930000|2020-11-17 19:38:50|4180|4177.2|4180.1|4177.3|4180.1|4177.3|4180|4177.2|5
1605641940000|2020-11-17 19:39:00|4180|4177.2|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|77
1605641950000|2020-11-17 19:39:10|4180|4177.2|4179.5|4176.7|4180|4177.2|4179.1|4176.3|8
1605641960000|2020-11-17 19:39:20|4179.1|4176.3|4180.1|4177.3|4181.1|4178.3|4179.1|4176.3|61
1605641970000|2020-11-17 19:39:30|4180|4177.2|4178.5|4175.7|4180.1|4177.3|4178.5|4175.7|26
1605641980000|2020-11-17 19:39:40|4178.1|4175.3|4179|4176.2|4179|4176.2|4178.1|4175.3|16
1605641990000|2020-11-17 19:39:50|4178.5|4175.7|4178|4175.2|4178.5|4175.7|4177.1|4174.3|54
1605642000000|2020-11-17 19:40:00|4178.5|4175.7|4178.1|4175.3|4179.1|4176.3|4178|4175.2|27
1605642010000|2020-11-17 19:40:10|4178|4175.2|4177.1|4174.3|4178.1|4175.3|4177|4174.2|1312
1605642020000|2020-11-17 19:40:20|4177.5|4174.7|4177|4174.2|4178|4175.2|4177|4174.2|6
1605642030000|2020-11-17 19:40:30|4177.1|4174.3|4177|4174.2|4177.1|4174.3|4176.1|4173.3|47
1605642040000|2020-11-17 19:40:40|4176.5|4173.7|4176.5|4173.7|4177|4174.2|4176.5|4173.7|112
1605642050000|2020-11-17 19:40:50|4176.1|4173.3|4176.5|4173.7|4177|4174.2|4176.1|4173.3|9
1605642060000|2020-11-17 19:41:00|4177|4174.2|4175.5|4172.7|4177|4174.2|4175|4172.2|62
1605642070000|2020-11-17 19:41:10|4175.1|4172.3|4175.5|4172.7|4176|4173.2|4175|4172.2|10
1605642080000|2020-11-17 19:41:20|4175.1|4172.3|4175|4172.2|4176|4173.2|4175|4172.2|16
1605642090000|2020-11-17 19:41:30|4174.6|4171.8|4175.1|4172.3|4175.1|4172.3|4174.6|4171.8|6
1605642100000|2020-11-17 19:41:40|4175.6|4172.8|4174.1|4171.3|4175.6|4172.8|4174.1|4171.3|8
1605642110000|2020-11-17 19:41:50|4174|4171.2|4172|4169.2|4174.1|4171.3|4172|4169.2|85
1605642120000|2020-11-17 19:42:00|4172.1|4169.3|4174|4171.2|4174|4171.2|4172|4169.2|57
1605642130000|2020-11-17 19:42:10|4174.1|4171.3|4174|4171.2|4174.1|4171.3|4173.1|4170.3|15
1605642140000|2020-11-17 19:42:20|4173.1|4170.3|4174|4171.2|4174.1|4171.3|4173.1|4170.3|72
1605642150000|2020-11-17 19:42:30|||||||||26
1605642160000|2020-11-17 19:42:40|||||||||1
1605642170000|2020-11-17 19:42:50|||||||||1
1605642180000|2020-11-17 19:43:00|4174.1|4171.3|4175|4172.2|4175|4172.2|4174.1|4171.3|12
1605642200000|2020-11-17 19:43:20|4175.1|4172.3|4174|4171.2|4175.1|4172.3|4174|4171.2|18
1605642210000|2020-11-17 19:43:30|4173.1|4170.3|4174|4171.2|4174|4171.2|4173.1|4170.3|10
1605642220000|2020-11-17 19:43:40|4174.5|4171.7|4174.1|4171.3|4175|4172.2|4174|4171.2|62
1605642230000|2020-11-17 19:43:50|4174.6|4171.8|4174.1|4171.3|4175|4172.2|4174|4171.2|36
1605642240000|2020-11-17 19:44:00|4174|4171.2|4174.1|4171.3|4175|4172.2|4174|4171.2|21
1605642250000|2020-11-17 19:44:10|4174|4171.2|4174|4171.2|4175|4172.2|4174|4171.2|2
1605642260000|2020-11-17 19:44:20|4174.1|4171.3|4174|4171.2|4175|4172.2|4173.6|4170.8|26
1605642270000|2020-11-17 19:44:30|4173.6|4170.8|4174|4171.2|4174|4171.2|4173|4170.2|10
1605642290000|2020-11-17 19:44:50|4173.6|4170.8|4173|4170.2|4174|4171.2|4173|4170.2|31
1605642300000|2020-11-17 19:45:00|||||||||4
1605642310000|2020-11-17 19:45:10|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|23
1605642320000|2020-11-17 19:45:20|||||||||12
1605642330000|2020-11-17 19:45:30|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|22
1605642340000|2020-11-17 19:45:40|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|8
1605642350000|2020-11-17 19:45:50|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|15
1605642360000|2020-11-17 19:46:00|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|25
1605642370000|2020-11-17 19:46:10|||||||||8
1605642380000|2020-11-17 19:46:20|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|125
1605642390000|2020-11-17 19:46:30|||||||||15
1605642400000|2020-11-17 19:46:40|||||||||2
1605642410000|2020-11-17 19:46:50|4175.5|4172.7|4176|4173.2|4176|4173.2|4175.5|4172.7|7
1605642420000|2020-11-17 19:47:00|4175|4172.2|4176|4173.2|4177|4174.2|4175|4172.2|18
1605642430000|2020-11-17 19:47:10|4177|4174.2|4177|4174.2|4178|4175.2|4176|4173.2|15
1605642440000|2020-11-17 19:47:20|||||||||64
1605642450000|2020-11-17 19:47:30|4177.5|4174.7|4177|4174.2|4177.5|4174.7|4177|4174.2|13
1605642460000|2020-11-17 19:47:40|4176|4173.2|4177|4174.2|4177|4174.2|4176|4173.2|9
1605642470000|2020-11-17 19:47:50|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|13
1605642480000|2020-11-17 19:48:00|4176|4173.2|4176|4173.2|4176|4173.2|4175.5|4172.7|13
1605642500000|2020-11-17 19:48:20|4176.5|4173.7|4176|4173.2|4176.5|4173.7|4176|4173.2|12
1605642510000|2020-11-17 19:48:30|4177|4174.2|4177|4174.2|4177.5|4174.7|4177|4174.2|15
1605642520000|2020-11-17 19:48:40|||||||||3
1605642530000|2020-11-17 19:48:50|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|4
1605642540000|2020-11-17 19:49:00|4175|4172.2|4176|4173.2|4176|4173.2|4175|4172.2|3
1605642550000|2020-11-17 19:49:10|4176.5|4173.7|4176|4173.2|4177|4174.2|4176|4173.2|13
1605642560000|2020-11-17 19:49:20|4176.5|4173.7|4177|4174.2|4177|4174.2|4176|4173.2|208
1605642580000|2020-11-17 19:49:40|4176.6|4173.8|4176|4173.2|4177|4174.2|4176|4173.2|8
1605642590000|2020-11-17 19:49:50|4175.1|4172.3|4175|4172.2|4175.6|4172.8|4175|4172.2|10
1605642600000|2020-11-17 19:50:00|||||||||113
1605642610000|2020-11-17 19:50:10|4176|4173.2|4176|4173.2|4176|4173.2|4175|4172.2|11
1605642620000|2020-11-17 19:50:20|4175.5|4172.7|4176|4173.2|4176|4173.2|4175|4172.2|9
1605642630000|2020-11-17 19:50:30|4175.5|4172.7|4176|4173.2|4176|4173.2|4175|4172.2|71
1605642640000|2020-11-17 19:50:40|4175|4172.2|4176|4173.2|4176|4173.2|4175|4172.2|86
1605642650000|2020-11-17 19:50:50|4177|4174.2|4176|4173.2|4177|4174.2|4176|4173.2|17
1605642660000|2020-11-17 19:51:00|4176.5|4173.7|4177|4174.2|4177|4174.2|4176.5|4173.7|2
1605642680000|2020-11-17 19:51:20|||||||||7
1605642690000|2020-11-17 19:51:30|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|8
1605642700000|2020-11-17 19:51:40|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|0
1605642710000|2020-11-17 19:51:50|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|20
1605642740000|2020-11-17 19:52:20|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|21
1605642750000|2020-11-17 19:52:30|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|33
1605642760000|2020-11-17 19:52:40|||||||||1
1605642770000|2020-11-17 19:52:50|||||||||14
1605642780000|2020-11-17 19:53:00|||||||||9
1605642790000|2020-11-17 19:53:10|||||||||3
1605642800000|2020-11-17 19:53:20|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|19
1605642810000|2020-11-17 19:53:30|||||||||1
1605642820000|2020-11-17 19:53:40|4176.5|4173.7|4177|4174.2|4177|4174.2|4176|4173.2|50
1605642830000|2020-11-17 19:53:50|4176.5|4173.7|4178|4175.2|4178|4175.2|4176|4173.2|34
1605642840000|2020-11-17 19:54:00|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|12
1605642850000|2020-11-17 19:54:10|4178|4175.2|4179|4176.2|4179|4176.2|4178|4175.2|17
1605642860000|2020-11-17 19:54:20|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|3
1605642870000|2020-11-17 19:54:30|4178.5|4175.7|4179|4176.2|4179|4176.2|4178.5|4175.7|20
1605642880000|2020-11-17 19:54:40|4178|4175.2|4177.5|4174.7|4179|4176.2|4177|4174.2|11
1605642890000|2020-11-17 19:54:50|4178|4175.2|4175|4172.2|4178|4175.2|4175|4172.2|7
1605642900000|2020-11-17 19:55:00|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|13
1605642910000|2020-11-17 19:55:10|4173.6|4170.8|4173|4170.2|4173.6|4170.8|4173|4170.2|35
1605642920000|2020-11-17 19:55:20|4173.5|4170.7|4174|4171.2|4175|4172.2|4173|4170.2|22
1605642930000|2020-11-17 19:55:30|||||||||13
1605642940000|2020-11-17 19:55:40|4173.5|4170.7|4174|4171.2|4174|4171.2|4173|4170.2|20
1605642950000|2020-11-17 19:55:50|||||||||7
1605642960000|2020-11-17 19:56:00|4173.5|4170.7|4171|4168.2|4173.5|4170.7|4171|4168.2|23
1605642970000|2020-11-17 19:56:10|||||||||12
1605642980000|2020-11-17 19:56:20|||||||||1
1605642990000|2020-11-17 19:56:30|4170.1|4167.3|4171|4168.2|4171|4168.2|4170|4167.2|19
1605643010000|2020-11-17 19:56:50|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|19
1605643030000|2020-11-17 19:57:10|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|38
1605643040000|2020-11-17 19:57:20|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|11
1605643050000|2020-11-17 19:57:30|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|20
1605643060000|2020-11-17 19:57:40|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|13
1605643070000|2020-11-17 19:57:50|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|2
1605643080000|2020-11-17 19:58:00|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|8
1605643090000|2020-11-17 19:58:10|||||||||3
1605643100000|2020-11-17 19:58:20|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|4
1605643110000|2020-11-17 19:58:30|4171|4168.2|4170|4167.2|4171|4168.2|4170|4167.2|3
1605643120000|2020-11-17 19:58:40|||||||||1
1605643130000|2020-11-17 19:58:50|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|9
1605643140000|2020-11-17 19:59:00|||||||||12
1605643160000|2020-11-17 19:59:20|4169.5|4166.7|4169.5|4166.7|4170|4167.2|4169|4166.2|16
1605643170000|2020-11-17 19:59:30|4170|4167.2|4170|4167.2|4171|4168.2|4170|4167.2|9
1605643190000|2020-11-17 19:59:50|||||||||2
1605643200000|2020-11-17 20:00:00|||||||||1
1605643210000|2020-11-17 20:00:10|4170.5|4167.7|4170|4167.2|4171|4168.2|4170|4167.2|38
1605643220000|2020-11-17 20:00:20|4170.5|4167.7|4171|4168.2|4171|4168.2|4170.5|4167.7|8
1605643230000|2020-11-17 20:00:30|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|3
1605643240000|2020-11-17 20:00:40|4171.5|4168.7|4172|4169.2|4172|4169.2|4171|4168.2|5
1605643250000|2020-11-17 20:00:50|4171|4168.2|4171|4168.2|4172|4169.2|4171|4168.2|0
1605643260000|2020-11-17 20:01:00|||||||||6
1605643270000|2020-11-17 20:01:10|4172|4169.2|4172|4169.2|4173|4170.2|4171|4168.2|58
1605643280000|2020-11-17 20:01:20|||||||||7
1605643290000|2020-11-17 20:01:30|4173|4170.2|4173|4170.2|4174|4171.2|4173|4170.2|15
1605643300000|2020-11-17 20:01:40|||||||||10
1605643310000|2020-11-17 20:01:50|4172|4169.2|4172|4169.2|4172|4169.2|4171|4168.2|2
1605643320000|2020-11-17 20:02:00|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|2
1605643340000|2020-11-17 20:02:20|4170|4167.2|4171|4168.2|4171|4168.2|4170|4167.2|9
1605643350000|2020-11-17 20:02:30|||||||||3
1605643360000|2020-11-17 20:02:40|||||||||2
1605643370000|2020-11-17 20:02:50|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|7
1605643380000|2020-11-17 20:03:00|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|0
1605643390000|2020-11-17 20:03:10|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|33
1605643400000|2020-11-17 20:03:20|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|5
1605643410000|2020-11-17 20:03:30|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|0
1605643420000|2020-11-17 20:03:40|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|11
1605643430000|2020-11-17 20:03:50|4171|4168.2|4172|4169.2|4172|4169.2|4171|4168.2|10
1605643440000|2020-11-17 20:04:00|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|0
1605643450000|2020-11-17 20:04:10|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|1
1605643460000|2020-11-17 20:04:20|4173|4170.2|4174|4171.2|4174|4171.2|4173|4170.2|10
1605643470000|2020-11-17 20:04:30|4173.5|4170.7|4174|4171.2|4174|4171.2|4173.5|4170.7|4
1605643480000|2020-11-17 20:04:40|4173.5|4170.7|4172|4169.2|4174|4171.2|4172|4169.2|18
1605643490000|2020-11-17 20:04:50|4173|4170.2|4172|4169.2|4173|4170.2|4172|4169.2|0
1605643500000|2020-11-17 20:05:00|4172.5|4169.7|4172|4169.2|4172.5|4169.7|4172|4169.2|14
1605643510000|2020-11-17 20:05:10|4171|4168.2|4171|4168.2|4172|4169.2|4170.5|4167.7|6
1605643520000|2020-11-17 20:05:20|||||||||9
1605643530000|2020-11-17 20:05:30|||||||||7
1605643540000|2020-11-17 20:05:40|4172|4169.2|4172|4169.2|4172|4169.2|4171.5|4168.7|17
1605643550000|2020-11-17 20:05:50|||||||||4
1605643560000|2020-11-17 20:06:00|4173|4170.2|4176|4173.2|4177|4174.2|4173|4170.2|57
1605643570000|2020-11-17 20:06:10|4175|4172.2|4175|4172.2|4176|4173.2|4175|4172.2|7
1605643580000|2020-11-17 20:06:20|4175.5|4172.7|4175|4172.2|4176|4173.2|4175|4172.2|24
1605643590000|2020-11-17 20:06:30|||||||||1
1605643610000|2020-11-17 20:06:50|||||||||20
1605643620000|2020-11-17 20:07:00|4175.5|4172.7|4176|4173.2|4176|4173.2|4175|4172.2|11
1605643630000|2020-11-17 20:07:10|4175.5|4172.7|4176|4173.2|4176|4173.2|4175|4172.2|2
1605643640000|2020-11-17 20:07:20|||||||||2
1605643650000|2020-11-17 20:07:30|||||||||1
1605643660000|2020-11-17 20:07:40|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|7
1605643670000|2020-11-17 20:07:50|||||||||7
1605643680000|2020-11-17 20:08:00|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|8
1605643690000|2020-11-17 20:08:10|4175|4172.2|4175|4172.2|4175.5|4172.7|4175|4172.2|34
1605643700000|2020-11-17 20:08:20|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|10
1605643710000|2020-11-17 20:08:30|||||||||10
1605643720000|2020-11-17 20:08:40|||||||||4
1605643730000|2020-11-17 20:08:50|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|8
1605643740000|2020-11-17 20:09:00|4173.5|4170.7|4173|4170.2|4174|4171.2|4173|4170.2|8
1605643750000|2020-11-17 20:09:10|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|46
1605643760000|2020-11-17 20:09:20|4175|4172.2|4174|4171.2|4175|4172.2|4174|4171.2|28
1605643770000|2020-11-17 20:09:30|4173.5|4170.7|4173|4170.2|4174|4171.2|4173|4170.2|39
1605643780000|2020-11-17 20:09:40|4174|4171.2|4174|4171.2|4174|4171.2|4173|4170.2|21
1605643790000|2020-11-17 20:09:50|||||||||4
1605643800000|2020-11-17 20:10:00|4175|4172.2|4175|4172.2|4175|4172.2|4174|4171.2|8
1605643810000|2020-11-17 20:10:10|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|4
1605643830000|2020-11-17 20:10:30|4173.5|4170.7|4174|4171.2|4174|4171.2|4173|4170.2|12
1605643840000|2020-11-17 20:10:40|||||||||6
1605643850000|2020-11-17 20:10:50|4175|4172.2|4174|4171.2|4175|4172.2|4174|4171.2|263
1605643860000|2020-11-17 20:11:00|4173|4170.2|4173|4170.2|4173|4170.2|4172|4169.2|2
1605643870000|2020-11-17 20:11:10|4172.5|4169.7|4172|4169.2|4172.5|4169.7|4172|4169.2|8
1605643880000|2020-11-17 20:11:20|||||||||2
1605643890000|2020-11-17 20:11:30|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|7
1605643910000|2020-11-17 20:11:50|4170.5|4167.7|4169|4166.2|4170.5|4167.7|4169|4166.2|34
1605643920000|2020-11-17 20:12:00|||||||||29
1605643930000|2020-11-17 20:12:10|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|21
1605643940000|2020-11-17 20:12:20|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|9
1605643950000|2020-11-17 20:12:30|||||||||30
1605643960000|2020-11-17 20:12:40|4169.5|4166.7|4169|4166.2|4170|4167.2|4169|4166.2|15
1605643970000|2020-11-17 20:12:50|||||||||5
1605643980000|2020-11-17 20:13:00|||||||||3
1605643990000|2020-11-17 20:13:10|4168.5|4165.7|4169|4166.2|4169|4166.2|4168.5|4165.7|11
1605644000000|2020-11-17 20:13:20|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|6
1605644010000|2020-11-17 20:13:30|4169.5|4166.7|4170|4167.2|4170|4167.2|4169|4166.2|6
1605644020000|2020-11-17 20:13:40|||||||||3
1605644040000|2020-11-17 20:14:00|||||||||1
1605644050000|2020-11-17 20:14:10|4169|4166.2|4169|4166.2|4169.5|4166.7|4169|4166.2|4
1605644060000|2020-11-17 20:14:20|4168.5|4165.7|4168.5|4165.7|4169|4166.2|4168|4165.2|0
1605644070000|2020-11-17 20:14:30|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|13
1605644080000|2020-11-17 20:14:40|4167|4164.2|4167|4164.2|4168|4165.2|4167|4164.2|5
1605644090000|2020-11-17 20:14:50|||||||||1
1605644100000|2020-11-17 20:15:00|4167.5|4164.7|4168|4165.2|4168|4165.2|4167.5|4164.7|1
1605644110000|2020-11-17 20:15:10|||||||||3
1605644120000|2020-11-17 20:15:20|4169|4166.2|4168.5|4165.7|4169|4166.2|4168.5|4165.7|6
1605644130000|2020-11-17 20:15:30|4169|4166.2|4168.5|4165.7|4169|4166.2|4168|4165.2|1
1605644140000|2020-11-17 20:15:40|4168|4165.2|4168|4165.2|4168.5|4165.7|4168|4165.2|16
1605644150000|2020-11-17 20:15:50|||||||||1
1605644170000|2020-11-17 20:16:10|||||||||3
1605644180000|2020-11-17 20:16:20|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|2
1605644200000|2020-11-17 20:16:40|4168|4165.2|4168.5|4165.7|4169|4166.2|4168|4165.2|16
1605644210000|2020-11-17 20:16:50|4168|4165.2|4168.5|4165.7|4169|4166.2|4168|4165.2|0
1605644220000|2020-11-17 20:17:00|4169|4166.2|4168|4165.2|4169|4166.2|4168|4165.2|2
1605644230000|2020-11-17 20:17:10|4169|4166.2|4169|4166.2|4169|4166.2|4168|4165.2|121
1605644240000|2020-11-17 20:17:20|||||||||1
1605644250000|2020-11-17 20:17:30|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|3
1605644260000|2020-11-17 20:17:40|||||||||1
1605644270000|2020-11-17 20:17:50|4169.1|4166.3|4170|4167.2|4170|4167.2|4169.1|4166.3|12
1605644280000|2020-11-17 20:18:00|4169.5|4166.7|4169|4166.2|4170|4167.2|4169|4166.2|0
1605644300000|2020-11-17 20:18:20|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|1
1605644310000|2020-11-17 20:18:30|4170|4167.2|4170.1|4167.3|4170.1|4167.3|4170|4167.2|0
1605644320000|2020-11-17 20:18:40|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.5|4166.7|1
1605644330000|2020-11-17 20:18:50|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|0
1605644340000|2020-11-17 20:19:00|4169.1|4166.3|4170|4167.2|4170|4167.2|4169.1|4166.3|3
1605644360000|2020-11-17 20:19:20|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|1
1605644370000|2020-11-17 20:19:30|4169.5|4166.7|4169.5|4166.7|4170|4167.2|4169.5|4166.7|0
1605644380000|2020-11-17 20:19:40|4170|4167.2|4170|4167.2|4170|4167.2|4169.5|4166.7|1
1605644390000|2020-11-17 20:19:50|4169.5|4166.7|4169|4166.2|4170|4167.2|4169|4166.2|4
1605644400000|2020-11-17 20:20:00|4169.1|4166.3|4169.1|4166.3|4169.5|4166.7|4169.1|4166.3|0
1605644410000|2020-11-17 20:20:10|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.1|4166.3|1
1605644420000|2020-11-17 20:20:20|4169.5|4166.7|4169.5|4166.7|4170|4167.2|4169.5|4166.7|1
1605644430000|2020-11-17 20:20:30|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.1|4166.3|0
1605644440000|2020-11-17 20:20:40|4169.1|4166.3|4168.1|4165.3|4169.5|4166.7|4168|4165.2|14
1605644450000|2020-11-17 20:20:50|4168|4165.2|4168|4165.2|4168|4165.2|4167.1|4164.3|3
1605644460000|2020-11-17 20:21:00|4167.1|4164.3|4167.1|4164.3|4168|4165.2|4167.1|4164.3|5
1605644470000|2020-11-17 20:21:10|4168|4165.2|4168.1|4165.3|4168.1|4165.3|4167.5|4164.7|6
1605644480000|2020-11-17 20:21:20|4168.5|4165.7|4168.5|4165.7|4169|4166.2|4168.1|4165.3|7
1605644490000|2020-11-17 20:21:30|4168.1|4165.3|4168.1|4165.3|4169|4166.2|4167.1|4164.3|29
1605644510000|2020-11-17 20:21:50|4168.5|4165.7|4169|4166.2|4169|4166.2|4168.5|4165.7|5
1605644520000|2020-11-17 20:22:00|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|1
1605644530000|2020-11-17 20:22:10|4169|4166.2|4169|4166.2|4169.1|4166.3|4169|4166.2|3
1605644540000|2020-11-17 20:22:20|4169.1|4166.3|4169|4166.2|4169.1|4166.3|4169|4166.2|9
1605644550000|2020-11-17 20:22:30|4168.1|4165.3|4168.5|4165.7|4168.5|4165.7|4168.1|4165.3|0
1605644560000|2020-11-17 20:22:40|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|0
1605644570000|2020-11-17 20:22:50|4169|4166.2|4168.5|4165.7|4169|4166.2|4168.5|4165.7|12
1605644580000|2020-11-17 20:23:00|4169|4166.2|4169|4166.2|4169.1|4166.3|4169|4166.2|7
1605644590000|2020-11-17 20:23:10|4169.1|4166.3|4168.1|4165.3|4169.1|4166.3|4168.1|4165.3|6
1605644600000|2020-11-17 20:23:20|4168.5|4165.7|4168.1|4165.3|4168.5|4165.7|4168.1|4165.3|7
1605644610000|2020-11-17 20:23:30|4168|4165.2|4167.1|4164.3|4168|4165.2|4167.1|4164.3|11
1605644620000|2020-11-17 20:23:40|4168|4165.2|4167.5|4164.7|4168|4165.2|4167.1|4164.3|8
1605644630000|2020-11-17 20:23:50|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167|4164.2|6
1605644640000|2020-11-17 20:24:00|4167|4164.2|4167.1|4164.3|4168|4165.2|4167|4164.2|13
1605644650000|2020-11-17 20:24:10|4167.5|4164.7|4166.5|4163.7|4168|4165.2|4166.1|4163.3|13
1605644660000|2020-11-17 20:24:20|4167|4164.2|4167.5|4164.7|4167.5|4164.7|4167|4164.2|13
1605644670000|2020-11-17 20:24:30|4168|4165.2|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|46
1605644690000|2020-11-17 20:24:50|4168|4165.2|4168|4165.2|4168.1|4165.3|4167.5|4164.7|6
1605644700000|2020-11-17 20:25:00|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168|4165.2|2
1605644710000|2020-11-17 20:25:10|4168.5|4165.7|4169.1|4166.3|4169.1|4166.3|4168.5|4165.7|14
1605644720000|2020-11-17 20:25:20|||||||||4
1605644750000|2020-11-17 20:25:50|4169|4166.2|4168.1|4165.3|4169|4166.2|4168.1|4165.3|11
1605644760000|2020-11-17 20:26:00|4169|4166.2|4168.1|4165.3|4169|4166.2|4168.1|4165.3|0
1605644770000|2020-11-17 20:26:10|4169|4166.2|4168.5|4165.7|4169|4166.2|4168.5|4165.7|8
1605644780000|2020-11-17 20:26:20|4168.1|4165.3|4168|4165.2|4168.1|4165.3|4168|4165.2|2
1605644790000|2020-11-17 20:26:30|4167.5|4164.7|4167.1|4164.3|4167.5|4164.7|4166.1|4163.3|15
1605644800000|2020-11-17 20:26:40|4167|4164.2|4167.1|4164.3|4168|4165.2|4166.6|4163.8|1
1605644810000|2020-11-17 20:26:50|4167|4164.2|4167.1|4164.3|4167.1|4164.3|4167|4164.2|0
1605644820000|2020-11-17 20:27:00|||||||||2
1605644830000|2020-11-17 20:27:10|4167.5|4164.7|4168|4165.2|4168.1|4165.3|4167.5|4164.7|6
1605644840000|2020-11-17 20:27:20|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168|4165.2|1
1605644850000|2020-11-17 20:27:30|4167.6|4164.8|4167.1|4164.3|4168|4165.2|4167.1|4164.3|1
1605644870000|2020-11-17 20:27:50|4167|4164.2|4166.5|4163.7|4167.1|4164.3|4166.5|4163.7|4
1605644880000|2020-11-17 20:28:00|4167|4164.2|4167.1|4164.3|4167.1|4164.3|4167|4164.2|1
1605644890000|2020-11-17 20:28:10|4167|4164.2|4167.1|4164.3|4167.1|4164.3|4167|4164.2|14
1605644900000|2020-11-17 20:28:20|||||||||1
1605644910000|2020-11-17 20:28:30|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|3
1605644920000|2020-11-17 20:28:40|4168.1|4165.3|4168|4165.2|4168.1|4165.3|4168|4165.2|3
1605644930000|2020-11-17 20:28:50|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|2
1605644940000|2020-11-17 20:29:00|||||||||2
1605644950000|2020-11-17 20:29:10|4167.5|4164.7|4167.1|4164.3|4168|4165.2|4167|4164.2|5
1605644960000|2020-11-17 20:29:20|4167|4164.2|4167.1|4164.3|4167.1|4164.3|4167|4164.2|16
1605644970000|2020-11-17 20:29:30|||||||||3
1605645000000|2020-11-17 20:30:00|4167|4164.2|4168.1|4165.3|4168.1|4165.3|4166.5|4163.7|19
1605645010000|2020-11-17 20:30:10|4167.6|4164.8|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|16
1605645020000|2020-11-17 20:30:20|4168|4165.2|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|42
1605645030000|2020-11-17 20:30:30|4167.5|4164.7|4167.1|4164.3|4167.5|4164.7|4166.1|4163.3|10
1605645040000|2020-11-17 20:30:40|4167|4164.2|4166.1|4163.3|4167.1|4164.3|4166.1|4163.3|12
1605645050000|2020-11-17 20:30:50|||||||||2
1605645060000|2020-11-17 20:31:00|4164.1|4161.3|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|40
1605645070000|2020-11-17 20:31:10|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|38
1605645080000|2020-11-17 20:31:20|4166|4163.2|4165.1|4162.3|4166|4163.2|4165.1|4162.3|10
1605645090000|2020-11-17 20:31:30|||||||||1
1605645100000|2020-11-17 20:31:40|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|82
1605645110000|2020-11-17 20:31:50|||||||||1
1605645120000|2020-11-17 20:32:00|||||||||20
1605645130000|2020-11-17 20:32:10|||||||||2
1605645150000|2020-11-17 20:32:30|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|53
1605645160000|2020-11-17 20:32:40|||||||||2
1605645170000|2020-11-17 20:32:50|4164|4161.2|4164.1|4161.3|4164.5|4161.7|4164|4161.2|96
1605645190000|2020-11-17 20:33:10|||||||||1
1605645210000|2020-11-17 20:33:30|||||||||2
1605645220000|2020-11-17 20:33:40|||||||||4
1605645230000|2020-11-17 20:33:50|||||||||1
1605645250000|2020-11-17 20:34:10|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4
1605645260000|2020-11-17 20:34:20|||||||||1
1605645280000|2020-11-17 20:34:40|4162.1|4159.3|4163.1|4160.3|4163.1|4160.3|4162.1|4159.3|25
1605645290000|2020-11-17 20:34:50|||||||||3
1605645300000|2020-11-17 20:35:00|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|7
1605645310000|2020-11-17 20:35:10|4163|4160.2|4162.1|4159.3|4163|4160.2|4162.1|4159.3|10
1605645320000|2020-11-17 20:35:20|4161.6|4158.8|4160.1|4157.3|4161.6|4158.8|4160.1|4157.3|100
1605645330000|2020-11-17 20:35:30|||||||||16
1605645340000|2020-11-17 20:35:40|4161|4158.2|4161|4158.2|4161.1|4158.3|4161|4158.2|13
1605645350000|2020-11-17 20:35:50|4161.1|4158.3|4161.1|4158.3|4161.1|4158.3|4161|4158.2|14
1605645360000|2020-11-17 20:36:00|4161|4158.2|4161|4158.2|4161.1|4158.3|4161|4158.2|17
1605645370000|2020-11-17 20:36:10|4161.1|4158.3|4161|4158.2|4161.1|4158.3|4161|4158.2|4
1605645380000|2020-11-17 20:36:20|4160.1|4157.3|4160.1|4157.3|4160.1|4157.3|4160.1|4157.3|9
1605645390000|2020-11-17 20:36:30|4161|4158.2|4161.1|4158.3|4161.1|4158.3|4160.1|4157.3|6
1605645400000|2020-11-17 20:36:40|||||||||11
1605645420000|2020-11-17 20:37:00|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4
1605645430000|2020-11-17 20:37:10|4162|4159.2|4162.1|4159.3|4162.1|4159.3|4162|4159.2|0
1605645450000|2020-11-17 20:37:30|4162.5|4159.7|4163.1|4160.3|4163.1|4160.3|4162.1|4159.3|4
1605645460000|2020-11-17 20:37:40|4163.5|4160.7|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|8
1605645470000|2020-11-17 20:37:50|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|9
1605645480000|2020-11-17 20:38:00|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|0
1605645490000|2020-11-17 20:38:10|4164|4161.2|4164|4161.2|4164|4161.2|4163.1|4160.3|7
1605645500000|2020-11-17 20:38:20|||||||||2
1605645510000|2020-11-17 20:38:30|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|5
1605645520000|2020-11-17 20:38:40|4163|4160.2|4163|4160.2|4163|4160.2|4163|4160.2|8
1605645530000|2020-11-17 20:38:50|||||||||6
1605645540000|2020-11-17 20:39:00|4162.1|4159.3|4162.1|4159.3|4162.5|4159.7|4162|4159.2|4
1605645550000|2020-11-17 20:39:10|||||||||1
1605645570000|2020-11-17 20:39:30|4163.1|4160.3|4163.5|4160.7|4163.5|4160.7|4163.1|4160.3|12
1605645580000|2020-11-17 20:39:40|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|6
1605645590000|2020-11-17 20:39:50|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|1
1605645600000|2020-11-17 20:40:00|4164|4161.2|4163.1|4160.3|4164|4161.2|4163.1|4160.3|35
1605645610000|2020-11-17 20:40:10|4163|4160.2|4163.1|4160.3|4163.1|4160.3|4163|4160.2|5
1605645620000|2020-11-17 20:40:20|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|14
1605645630000|2020-11-17 20:40:30|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|0
1605645640000|2020-11-17 20:40:40|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|15
1605645650000|2020-11-17 20:40:50|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|0
1605645660000|2020-11-17 20:41:00|4163.5|4160.7|4164|4161.2|4164|4161.2|4163.5|4160.7|2
1605645670000|2020-11-17 20:41:10|4163.5|4160.7|4163.5|4160.7|4164|4161.2|4163.5|4160.7|31
1605645680000|2020-11-17 20:41:20|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|0
1605645690000|2020-11-17 20:41:30|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|17
1605645710000|2020-11-17 20:41:50|||||||||2
1605645720000|2020-11-17 20:42:00|||||||||8
1605645730000|2020-11-17 20:42:10|4164|4161.2|4163.1|4160.3|4164|4161.2|4163.1|4160.3|24
1605645740000|2020-11-17 20:42:20|4163.5|4160.7|4163.1|4160.3|4164.1|4161.3|4163.1|4160.3|12
1605645750000|2020-11-17 20:42:30|4163.5|4160.7|4163.1|4160.3|4163.5|4160.7|4163.1|4160.3|0
1605645760000|2020-11-17 20:42:40|||||||||7
1605645770000|2020-11-17 20:42:50|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|13
1605645780000|2020-11-17 20:43:00|4164|4161.2|4164|4161.2|4164.1|4161.3|4164|4161.2|6
1605645790000|2020-11-17 20:43:10|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164|4161.2|0
1605645810000|2020-11-17 20:43:30|4165.1|4162.3|4165.1|4162.3|4166.1|4163.3|4165|4162.2|22
1605645830000|2020-11-17 20:43:50|4165|4162.2|4164.1|4161.3|4165|4162.2|4164.1|4161.3|3
1605645840000|2020-11-17 20:44:00|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|24
1605645850000|2020-11-17 20:44:10|4163.5|4160.7|4163.5|4160.7|4164|4161.2|4163.1|4160.3|1
1605645860000|2020-11-17 20:44:20|4164|4161.2|4162|4159.2|4164|4161.2|4161.1|4158.3|39
1605645870000|2020-11-17 20:44:30|||||||||1
1605645880000|2020-11-17 20:44:40|4161|4158.2|4161.5|4158.7|4162|4159.2|4161|4158.2|24
1605645890000|2020-11-17 20:44:50|4161.1|4158.3|4161.5|4158.7|4161.5|4158.7|4161.1|4158.3|15
1605645900000|2020-11-17 20:45:00|4162|4159.2|4162|4159.2|4162|4159.2|4162|4159.2|22
1605645910000|2020-11-17 20:45:10|4162.1|4159.3|4163|4160.2|4163|4160.2|4162|4159.2|7
1605645920000|2020-11-17 20:45:20|4163.1|4160.3|4163|4160.2|4163.1|4160.3|4163|4160.2|22
1605645930000|2020-11-17 20:45:30|4163.1|4160.3|4162.1|4159.3|4163.1|4160.3|4162.1|4159.3|24
1605645940000|2020-11-17 20:45:40|4162|4159.2|4162|4159.2|4162|4159.2|4162|4159.2|6
1605645950000|2020-11-17 20:45:50|4161.1|4158.3|4162|4159.2|4162|4159.2|4161.1|4158.3|0
1605645960000|2020-11-17 20:46:00|4162.1|4159.3|4162|4159.2|4162.1|4159.3|4162|4159.2|44
1605645970000|2020-11-17 20:46:10|4161.1|4158.3|4161|4158.2|4161.1|4158.3|4161|4158.2|13
1605645980000|2020-11-17 20:46:20|4160.5|4157.7|4159.1|4156.3|4160.5|4157.7|4159.1|4156.3|5
1605645990000|2020-11-17 20:46:30|4159.5|4156.7|4159.1|4156.3|4159.5|4156.7|4159.1|4156.3|6
1605646000000|2020-11-17 20:46:40|4160|4157.2|4160.1|4157.3|4161.1|4158.3|4160|4157.2|28
1605646010000|2020-11-17 20:46:50|4160|4157.2|4159.1|4156.3|4160|4157.2|4159.1|4156.3|8
1605646020000|2020-11-17 20:47:00|4160|4157.2|4159.1|4156.3|4160|4157.2|4159.1|4156.3|6
1605646030000|2020-11-17 20:47:10|||||||||1
1605646040000|2020-11-17 20:47:20|4160.1|4157.3|4160.1|4157.3|4161|4158.2|4160.1|4157.3|7
1605646050000|2020-11-17 20:47:30|4160|4157.2|4160.1|4157.3|4160.1|4157.3|4160|4157.2|21
1605646070000|2020-11-17 20:47:50|||||||||6
1605646090000|2020-11-17 20:48:10|4160|4157.2|4160.1|4157.3|4160.1|4157.3|4160|4157.2|6
1605646110000|2020-11-17 20:48:30|||||||||1
1605646140000|2020-11-17 20:49:00|||||||||1
1605646160000|2020-11-17 20:49:20|4161.1|4158.3|4161.1|4158.3|4161.1|4158.3|4161.1|4158.3|1
1605646170000|2020-11-17 20:49:30|4161|4158.2|4161.1|4158.3|4161.1|4158.3|4161|4158.2|0
1605646180000|2020-11-17 20:49:40|||||||||1
1605646200000|2020-11-17 20:50:00|4160.1|4157.3|4160.1|4157.3|4161.1|4158.3|4160.1|4157.3|8
1605646210000|2020-11-17 20:50:10|4160|4157.2|4160|4157.2|4160|4157.2|4159|4156.2|34
1605646220000|2020-11-17 20:50:20|4160.1|4157.3|4161.1|4158.3|4161.1|4158.3|4160|4157.2|6
1605646230000|2020-11-17 20:50:30|4161|4158.2|4161|4158.2|4161.1|4158.3|4160.1|4157.3|8
1605646240000|2020-11-17 20:50:40|4161.1|4158.3|4161|4158.2|4161.1|4158.3|4161|4158.2|5
1605646250000|2020-11-17 20:50:50|4161.1|4158.3|4161.1|4158.3|4161.1|4158.3|4161|4158.2|0
1605646260000|2020-11-17 20:51:00|4161|4158.2|4160.1|4157.3|4161|4158.2|4160.1|4157.3|3
1605646270000|2020-11-17 20:51:10|4161|4158.2|4161|4158.2|4161.1|4158.3|4161|4158.2|0
1605646280000|2020-11-17 20:51:20|4160.5|4157.7|4160.1|4157.3|4160.5|4157.7|4160.1|4157.3|6
1605646290000|2020-11-17 20:51:30|4160|4157.2|4160.1|4157.3|4160.1|4157.3|4160|4157.2|5
1605646300000|2020-11-17 20:51:40|4161|4158.2|4161.1|4158.3|4161.1|4158.3|4161|4158.2|8
1605646310000|2020-11-17 20:51:50|4162|4159.2|4161.1|4158.3|4162|4159.2|4161.1|4158.3|1
1605646320000|2020-11-17 20:52:00|4162.1|4159.3|4163|4160.2|4163.1|4160.3|4162.1|4159.3|17
1605646330000|2020-11-17 20:52:10|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|15
1605646340000|2020-11-17 20:52:20|4163|4160.2|4162.1|4159.3|4163.1|4160.3|4162.1|4159.3|8
1605646350000|2020-11-17 20:52:30|4162|4159.2|4162.1|4159.3|4162.1|4159.3|4162|4159.2|1
1605646360000|2020-11-17 20:52:40|4162.5|4159.7|4163.1|4160.3|4163.1|4160.3|4162.5|4159.7|4
1605646370000|2020-11-17 20:52:50|4163|4160.2|4163.1|4160.3|4163.1|4160.3|4163|4160.2|2
1605646380000|2020-11-17 20:53:00|4163|4160.2|4163.1|4160.3|4163.1|4160.3|4163|4160.2|0
1605646390000|2020-11-17 20:53:10|4163|4160.2|4163|4160.2|4163.1|4160.3|4163|4160.2|0
1605646400000|2020-11-17 20:53:20|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4
1605646420000|2020-11-17 20:53:40|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4162|4159.2|16
1605646450000|2020-11-17 20:54:10|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|18
1605646460000|2020-11-17 20:54:20|4163|4160.2|4162.1|4159.3|4163|4160.2|4162.1|4159.3|7
1605646470000|2020-11-17 20:54:30|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|9
1605646480000|2020-11-17 20:54:40|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|54
1605646490000|2020-11-17 20:54:50|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|6
1605646500000|2020-11-17 20:55:00|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|20
1605646510000|2020-11-17 20:55:10|||||||||3
1605646530000|2020-11-17 20:55:30|4165|4162.2|4165.1|4162.3|4165.1|4162.3|4165|4162.2|11
1605646540000|2020-11-17 20:55:40|4164.6|4161.8|4165.1|4162.3|4165.6|4162.8|4164.1|4161.3|41
1605646560000|2020-11-17 20:56:00|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.6|4162.8|27
1605646580000|2020-11-17 20:56:20|4166|4163.2|4165.1|4162.3|4166|4163.2|4165.1|4162.3|2
1605646590000|2020-11-17 20:56:30|||||||||1
1605646600000|2020-11-17 20:56:40|4166.6|4163.8|4166.1|4163.3|4166.6|4163.8|4166.1|4163.3|39
1605646610000|2020-11-17 20:56:50|4166.6|4163.8|4166.1|4163.3|4166.6|4163.8|4166.1|4163.3|0
1605646620000|2020-11-17 20:57:00|4166|4163.2|4165.1|4162.3|4166|4163.2|4165.1|4162.3|29
1605646640000|2020-11-17 20:57:20|||||||||1
1605646660000|2020-11-17 20:57:40|4166|4163.2|4166.1|4163.3|4166.1|4163.3|4166|4163.2|1
1605646670000|2020-11-17 20:57:50|||||||||3
1605646680000|2020-11-17 20:58:00|4165.1|4162.3|4164.6|4161.8|4166.1|4163.3|4164.1|4161.3|18
1605646690000|2020-11-17 20:58:10|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164|4161.2|14
1605646700000|2020-11-17 20:58:20|||||||||1
1605646710000|2020-11-17 20:58:30|||||||||3
1605646730000|2020-11-17 20:58:50|4164|4161.2|4164.1|4161.3|4164.1|4161.3|4163.6|4160.8|4
1605646740000|2020-11-17 20:59:00|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|8
1605646750000|2020-11-17 20:59:10|4164.6|4161.8|4165|4162.2|4165|4162.2|4164.6|4161.8|3
1605646760000|2020-11-17 20:59:20|4164.6|4161.8|4164.1|4161.3|4165|4162.2|4164.1|4161.3|0
1605646770000|2020-11-17 20:59:30|4165|4162.2|4165.1|4162.3|4165.6|4162.8|4165|4162.2|11
1605646780000|2020-11-17 20:59:40|4165.6|4162.8|4165.1|4162.3|4166.6|4163.8|4165.1|4162.3|69
1605646790000|2020-11-17 20:59:50|4165.6|4162.8|4166|4163.2|4167|4164.2|4165.6|4162.8|14
1605646800000|2020-11-17 21:00:00|4166.1|4163.3|4167|4164.2|4167.1|4164.3|4166.1|4163.3|7
1605646810000|2020-11-17 21:00:10|4166.6|4163.8|4166.1|4163.3|4166.6|4163.8|4166.1|4163.3|2
1605646820000|2020-11-17 21:00:20|||||||||3
1605646830000|2020-11-17 21:00:30|||||||||3
1605646840000|2020-11-17 21:00:40|4166|4163.2|4166.1|4163.3|4166.1|4163.3|4166|4163.2|15
1605646850000|2020-11-17 21:00:50|4166|4163.2|4166.1|4163.3|4166.1|4163.3|4166|4163.2|2
1605646860000|2020-11-17 21:01:00|4166|4163.2|4165.6|4162.8|4166.1|4163.3|4165.6|4162.8|3
1605646870000|2020-11-17 21:01:10|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|1
1605646880000|2020-11-17 21:01:20|4166|4163.2|4165.1|4162.3|4166|4163.2|4165.1|4162.3|11
1605646890000|2020-11-17 21:01:30|4165|4162.2|4165.1|4162.3|4165.6|4162.8|4164.1|4161.3|11
1605646900000|2020-11-17 21:01:40|||||||||1
1605646930000|2020-11-17 21:02:10|4165|4162.2|4165.1|4162.3|4165.1|4162.3|4165|4162.2|10
1605646940000|2020-11-17 21:02:20|4166|4163.2|4165.1|4162.3|4166|4163.2|4165.1|4162.3|16
1605646950000|2020-11-17 21:02:30|4165|4162.2|4165.1|4162.3|4165.1|4162.3|4165|4162.2|7
1605646960000|2020-11-17 21:02:40|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|4
1605646970000|2020-11-17 21:02:50|4164.6|4161.8|4165|4162.2|4165|4162.2|4164.6|4161.8|0
1605646980000|2020-11-17 21:03:00|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|15
1605646990000|2020-11-17 21:03:10|4164|4161.2|4163.1|4160.3|4164|4161.2|4163.1|4160.3|20
1605647000000|2020-11-17 21:03:20|4163|4160.2|4163|4160.2|4163.1|4160.3|4162.1|4159.3|15
1605647010000|2020-11-17 21:03:30|4163.1|4160.3|4162.1|4159.3|4163.1|4160.3|4162.1|4159.3|2
1605647020000|2020-11-17 21:03:40|4162.6|4159.8|4163|4160.2|4163|4160.2|4162.6|4159.8|0
1605647030000|2020-11-17 21:03:50|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163|4160.2|21
1605647040000|2020-11-17 21:04:00|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|0
1605647050000|2020-11-17 21:04:10|||||||||7
1605647090000|2020-11-17 21:04:50|4163.1|4160.3|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|5
1605647100000|2020-11-17 21:05:00|4165|4162.2|4164.1|4161.3|4165|4162.2|4164|4161.2|6
1605647110000|2020-11-17 21:05:10|4164|4161.2|4164|4161.2|4164|4161.2|4163.1|4160.3|5
1605647140000|2020-11-17 21:05:40|4163.1|4160.3|4162.6|4159.8|4163.1|4160.3|4162.6|4159.8|3
1605647150000|2020-11-17 21:05:50|4163.1|4160.3|4164|4161.2|4164|4161.2|4163.1|4160.3|1
1605647160000|2020-11-17 21:06:00|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|1
1605647170000|2020-11-17 21:06:10|||||||||1
1605647190000|2020-11-17 21:06:30|4165|4162.2|4164.1|4161.3|4165|4162.2|4164.1|4161.3|0
1605647200000|2020-11-17 21:06:40|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|2
1605647230000|2020-11-17 21:07:10|||||||||1
1605647250000|2020-11-17 21:07:30|4164.6|4161.8|4164.1|4161.3|4164.6|4161.8|4164.1|4161.3|0
1605647270000|2020-11-17 21:07:50|4164.6|4161.8|4164.1|4161.3|4164.6|4161.8|4164|4161.2|9
1605647280000|2020-11-17 21:08:00|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|8
1605647290000|2020-11-17 21:08:10|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|3
1605647300000|2020-11-17 21:08:20|4164.1|4161.3|4164.6|4161.8|4165|4162.2|4164.1|4161.3|3
1605647310000|2020-11-17 21:08:30|4164.1|4161.3|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|0
1605647320000|2020-11-17 21:08:40|4164.5|4161.7|4164.6|4161.8|4164.6|4161.8|4164.1|4161.3|1
1605647330000|2020-11-17 21:08:50|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|0
1605647350000|2020-11-17 21:09:10|||||||||2
1605647360000|2020-11-17 21:09:20|||||||||1
1605647370000|2020-11-17 21:09:30|4166.1|4163.3|4168.1|4165.3|4168.6|4165.8|4166.1|4163.3|49
1605647380000|2020-11-17 21:09:40|4169|4166.2|4168|4165.2|4169|4166.2|4168|4165.2|5
1605647410000|2020-11-17 21:10:10|4167.6|4164.8|4168|4165.2|4168|4165.2|4167.6|4164.8|1
1605647430000|2020-11-17 21:10:30|4167.6|4164.8|4166.1|4163.3|4167.6|4164.8|4166|4163.2|22
1605647440000|2020-11-17 21:10:40|4166|4163.2|4166|4163.2|4166.1|4163.3|4166|4163.2|0
1605647470000|2020-11-17 21:11:10|4166.1|4163.3|4166|4163.2|4166.1|4163.3|4166|4163.2|8
1605647480000|2020-11-17 21:11:20|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166|4163.2|1
1605647490000|2020-11-17 21:11:30|4167|4164.2|4167|4164.2|4167.1|4164.3|4166.6|4163.8|15
1605647500000|2020-11-17 21:11:40|4166.6|4163.8|4167|4164.2|4167.1|4164.3|4166.6|4163.8|5
1605647510000|2020-11-17 21:11:50|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167|4164.2|3
1605647530000|2020-11-17 21:12:10|4167|4164.2|4167.1|4164.3|4167.1|4164.3|4167|4164.2|3
1605647540000|2020-11-17 21:12:20|4167|4164.2|4167|4164.2|4167.1|4164.3|4166.6|4163.8|1
1605647550000|2020-11-17 21:12:30|||||||||2
1605647560000|2020-11-17 21:12:40|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|18
1605647570000|2020-11-17 21:12:50|4169.6|4166.8|4169|4166.2|4169.6|4166.8|4169|4166.2|7
1605647580000|2020-11-17 21:13:00|4169.1|4166.3|4169|4166.2|4169.1|4166.3|4169|4166.2|7
1605647590000|2020-11-17 21:13:10|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169|4166.2|2
1605647600000|2020-11-17 21:13:20|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|3
1605647610000|2020-11-17 21:13:30|4169.1|4166.3|4169.6|4166.8|4170|4167.2|4169|4166.2|6
1605647620000|2020-11-17 21:13:40|4170|4167.2|4169.6|4166.8|4170|4167.2|4169.6|4166.8|0
1605647630000|2020-11-17 21:13:50|4170|4167.2|4169.1|4166.3|4170|4167.2|4169.1|4166.3|1
1605647640000|2020-11-17 21:14:00|4169.6|4166.8|4169.6|4166.8|4170|4167.2|4169.6|4166.8|0
1605647650000|2020-11-17 21:14:10|4170|4167.2|4170.1|4167.3|4170.1|4167.3|4170|4167.2|3
1605647660000|2020-11-17 21:14:20|4170|4167.2|4170.1|4167.3|4170.1|4167.3|4170|4167.2|3
1605647670000|2020-11-17 21:14:30|4170|4167.2|4170|4167.2|4170.1|4167.3|4170|4167.2|0
1605647680000|2020-11-17 21:14:40|4170.1|4167.3|4169|4166.2|4171|4168.2|4169|4166.2|18
1605647690000|2020-11-17 21:14:50|4168.1|4165.3|4169.1|4166.3|4169.1|4166.3|4168.1|4165.3|1
1605647700000|2020-11-17 21:15:00|4169|4166.2|4168.6|4165.8|4169|4166.2|4168.6|4165.8|1
1605647710000|2020-11-17 21:15:10|4169|4166.2|4168.6|4165.8|4169|4166.2|4168.6|4165.8|0
1605647720000|2020-11-17 21:15:20|4168.1|4165.3|4168|4165.2|4168.1|4165.3|4168|4165.2|2
1605647750000|2020-11-17 21:15:50|4167.6|4164.8|4168.1|4165.3|4168.1|4165.3|4167.1|4164.3|2
1605647760000|2020-11-17 21:16:00|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|1
1605647770000|2020-11-17 21:16:10|||||||||1
1605647780000|2020-11-17 21:16:20|4168.1|4165.3|4169|4166.2|4170|4167.2|4168.1|4165.3|74
1605647790000|2020-11-17 21:16:30|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169|4166.2|5
1605647800000|2020-11-17 21:16:40|4169|4166.2|4169|4166.2|4169.1|4166.3|4168.6|4165.8|2
1605647820000|2020-11-17 21:17:00|4169.1|4166.3|4169|4166.2|4169.1|4166.3|4168.6|4165.8|0
1605647830000|2020-11-17 21:17:10|4168.6|4165.8|4169|4166.2|4169.1|4166.3|4168.6|4165.8|2
1605647840000|2020-11-17 21:17:20|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|8
1605647870000|2020-11-17 21:17:50|4169|4166.2|4169|4166.2|4169|4166.2|4168.1|4165.3|0
1605647880000|2020-11-17 21:18:00|4169.1|4166.3|4169|4166.2|4169.1|4166.3|4169|4166.2|1
1605647900000|2020-11-17 21:18:20|||||||||2
1605647910000|2020-11-17 21:18:30|4168.6|4165.8|4169|4166.2|4169|4166.2|4168.6|4165.8|0
1605647920000|2020-11-17 21:18:40|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|1
1605647940000|2020-11-17 21:19:00|4170|4167.2|4170.1|4167.3|4170.1|4167.3|4170|4167.2|3
1605647970000|2020-11-17 21:19:30|4170|4167.2|4170.1|4167.3|4170.1|4167.3|4170|4167.2|4
1605648000000|2020-11-17 21:20:00|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|0
1605648010000|2020-11-17 21:20:10|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|3
1605648020000|2020-11-17 21:20:20|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|7
1605648030000|2020-11-17 21:20:30|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|2
1605648040000|2020-11-17 21:20:40|||||||||129
1605648050000|2020-11-17 21:20:50|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|0
1605648060000|2020-11-17 21:21:00|4170.1|4167.3|4170|4167.2|4170.6|4167.8|4170|4167.2|16
1605648070000|2020-11-17 21:21:10|||||||||1
1605648090000|2020-11-17 21:21:30|4169.1|4166.3|4169.6|4166.8|4169.6|4166.8|4169.1|4166.3|0
1605648100000|2020-11-17 21:21:40|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|0
1605648110000|2020-11-17 21:21:50|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|2
1605648120000|2020-11-17 21:22:00|4168.6|4165.8|4169|4166.2|4169|4166.2|4168.6|4165.8|0
1605648140000|2020-11-17 21:22:20|||||||||2
1605648150000|2020-11-17 21:22:30|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.6|4165.8|4
1605648160000|2020-11-17 21:22:40|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|0
1605648170000|2020-11-17 21:22:50|4169.6|4166.8|4170|4167.2|4170|4167.2|4169.1|4166.3|14
1605648180000|2020-11-17 21:23:00|4170.1|4167.3|4172|4169.2|4172|4169.2|4170.1|4167.3|9
1605648190000|2020-11-17 21:23:10|4173.1|4170.3|4173|4170.2|4173.1|4170.3|4172.6|4169.8|27
1605648210000|2020-11-17 21:23:30|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4
1605648240000|2020-11-17 21:24:00|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|0
1605648250000|2020-11-17 21:24:10|||||||||2
1605648260000|2020-11-17 21:24:20|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|5
1605648270000|2020-11-17 21:24:30|||||||||6
1605648290000|2020-11-17 21:24:50|||||||||4
1605648300000|2020-11-17 21:25:00|4171.6|4168.8|4170.1|4167.3|4171.6|4168.8|4170.1|4167.3|8
1605648320000|2020-11-17 21:25:20|4170|4167.2|4169.1|4166.3|4170.1|4167.3|4168.1|4165.3|42
1605648330000|2020-11-17 21:25:30|4170|4167.2|4169.6|4166.8|4170|4167.2|4169.6|4166.8|0
1605648340000|2020-11-17 21:25:40|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|3
1605648350000|2020-11-17 21:25:50|4169.6|4166.8|4170|4167.2|4170|4167.2|4169.1|4166.3|0
1605648360000|2020-11-17 21:26:00|4169.6|4166.8|4170|4167.2|4170|4167.2|4169.6|4166.8|0
1605648370000|2020-11-17 21:26:10|||||||||1
1605648380000|2020-11-17 21:26:20|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|6
1605648390000|2020-11-17 21:26:30|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|0
1605648400000|2020-11-17 21:26:40|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|3
1605648420000|2020-11-17 21:27:00|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|21
1605648450000|2020-11-17 21:27:30|4170.6|4167.8|4171.6|4168.8|4172.1|4169.3|4170.6|4167.8|6
1605648460000|2020-11-17 21:27:40|4172.1|4169.3|4173.1|4170.3|4173.1|4170.3|4171.1|4168.3|14
1605648470000|2020-11-17 21:27:50|||||||||1
1605648480000|2020-11-17 21:28:00|4173|4170.2|4171.1|4168.3|4173|4170.2|4171.1|4168.3|26
1605648490000|2020-11-17 21:28:10|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|4171.6|4168.8|8
1605648500000|2020-11-17 21:28:20|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|22
1605648510000|2020-11-17 21:28:30|4172.1|4169.3|4171.6|4168.8|4172.1|4169.3|4171.6|4168.8|13
1605648520000|2020-11-17 21:28:40|4172.1|4169.3|4169.6|4166.8|4172.1|4169.3|4169.1|4166.3|10
1605648530000|2020-11-17 21:28:50|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|6
1605648540000|2020-11-17 21:29:00|||||||||1
1605648560000|2020-11-17 21:29:20|||||||||7
1605648570000|2020-11-17 21:29:30|4170.1|4167.3|4171.1|4168.3|4171.1|4168.3|4170.1|4167.3|1
1605648580000|2020-11-17 21:29:40|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|1
1605648590000|2020-11-17 21:29:50|4172|4169.2|4171.1|4168.3|4172.2|4169.2|4171.1|4168.2|0
1605648600000|2020-11-17 21:30:00|4170.1|4167.3|4170.6|4167.8|4173.7|4168.2|4170.1|4163.7|23
1605648610000|2020-11-17 21:30:10|4172.1|4169.3|4161.2|4151.2|4173.1|4170.3|4157.5|4150.2|237
1605648620000|2020-11-17 21:30:20|4163.6|4153.6|4157.1|4154.3|4163.6|4157.3|4157.1|4150.7|217
1605648630000|2020-11-17 21:30:30|4156.9|4154.1|4150.1|4147.3|4156.9|4154.1|4148.1|4144.2|145
1605648640000|2020-11-17 21:30:40|4149.6|4146.8|4146.6|4143.8|4152.1|4149.3|4145.1|4142.3|123
1605648650000|2020-11-17 21:30:50|4146.1|4143.3|4149.1|4146.3|4150.6|4147.8|4145.1|4142.3|47
1605648660000|2020-11-17 21:31:00|4150.1|4147.3|4150.6|4147.8|4151.6|4148.8|4148.1|4145.3|22
1605648670000|2020-11-17 21:31:10|4150.1|4147.3|4151.1|4148.3|4153.1|4150.3|4150.1|4147.3|23
1605648680000|2020-11-17 21:31:20|4152.1|4149.3|4151.6|4148.8|4152.1|4149.3|4151.1|4148.3|6
1605648690000|2020-11-17 21:31:30|4151.1|4148.3|4153.6|4150.8|4153.6|4150.8|4150.6|4147.8|10
1605648700000|2020-11-17 21:31:40|4154.1|4151.3|4153.6|4150.8|4154.1|4151.3|4153.1|4150.3|5
1605648710000|2020-11-17 21:31:50|4152.6|4149.8|4153.1|4150.3|4153.1|4150.3|4152.1|4149.3|1
1605648720000|2020-11-17 21:32:00|4152.9|4150.1|4141.6|4138.8|4152.9|4150.1|4138.1|4135.3|114
1605648730000|2020-11-17 21:32:10|4141.1|4138.3|4146.1|4143.3|4146.6|4143.8|4141.1|4138.3|26
1605648740000|2020-11-17 21:32:20|4145.1|4142.3|4144.1|4141.3|4145.1|4142.3|4144.1|4141.3|9
1605648750000|2020-11-17 21:32:30|4145.1|4142.3|4144.1|4141.3|4145.1|4142.3|4140.1|4137.3|86
1605648760000|2020-11-17 21:32:40|4143.1|4140.3|4145.1|4142.3|4145.1|4142.3|4143.1|4140.3|50
1605648770000|2020-11-17 21:32:50|4146.1|4143.3|4146.1|4143.3|4146.1|4143.3|4146.1|4143.3|10
1605648780000|2020-11-17 21:33:00|4145.1|4142.3|4143.6|4140.8|4145.1|4142.3|4143.6|4140.8|8
1605648790000|2020-11-17 21:33:10|4144.1|4141.3|4145.6|4142.8|4145.6|4142.8|4144.1|4141.3|5
1605648800000|2020-11-17 21:33:20|4146.1|4143.3|4145.1|4142.3|4146.1|4143.3|4145.1|4142.3|0
1605648810000|2020-11-17 21:33:30|||||||||3
1605648820000|2020-11-17 21:33:40|4144.1|4141.3|4144.1|4141.3|4144.1|4141.3|4144.1|4141.3|22
1605648830000|2020-11-17 21:33:50|4144.6|4141.8|4145.1|4142.3|4145.1|4142.3|4144.6|4141.8|2
1605648840000|2020-11-17 21:34:00|4144.1|4141.3|4145.1|4142.3|4145.1|4142.3|4144.1|4141.3|59
1605648850000|2020-11-17 21:34:10|||||||||4
1605648860000|2020-11-17 21:34:20|4144|4141.2|4143.1|4140.3|4144|4141.2|4142.6|4139.8|62
1605648870000|2020-11-17 21:34:30|4142.1|4139.3|4143.1|4140.3|4143.1|4140.3|4142.1|4139.3|13
1605648880000|2020-11-17 21:34:40|4143.6|4140.8|4142.6|4139.8|4143.6|4140.8|4142.6|4139.8|1
1605648890000|2020-11-17 21:34:50|4143.1|4140.3|4144.6|4141.8|4144.6|4141.8|4143.1|4140.3|15
1605648900000|2020-11-17 21:35:00|4145.1|4142.3|4145.1|4142.3|4145.1|4142.3|4145.1|4142.3|7
1605648910000|2020-11-17 21:35:10|||||||||17
1605648920000|2020-11-17 21:35:20|4146.1|4143.3|4146.1|4143.3|4146.1|4143.3|4145.6|4142.8|1
1605648930000|2020-11-17 21:35:30|4146.6|4143.8|4146.6|4143.8|4147.1|4144.3|4146.6|4143.8|0
1605648940000|2020-11-17 21:35:40|||||||||23
1605648950000|2020-11-17 21:35:50|4147.1|4144.3|4146.6|4143.8|4147.1|4144.3|4146.6|4143.8|0
1605648960000|2020-11-17 21:36:00|4147.1|4144.3|4146.1|4143.3|4152.1|4145.8|4146.1|4142.1|53
1605648970000|2020-11-17 21:36:10|4146.6|4143.8|4147.6|4144.8|4147.6|4144.8|4146.6|4143.8|6
1605648980000|2020-11-17 21:36:20|4148.1|4145.3|4148.1|4145.3|4148.1|4145.3|4148.1|4145.3|7
1605648990000|2020-11-17 21:36:30|4148.5|4145.7|4144.1|4141.3|4148.6|4145.8|4144.1|4141.3|28
1605649000000|2020-11-17 21:36:40|4143.1|4140.3|4143.1|4140.3|4143.1|4140.3|4143.1|4140.3|16
1605649010000|2020-11-17 21:36:50|4143.6|4140.8|4144.1|4141.3|4144.1|4141.3|4143.6|4140.8|1
1605649020000|2020-11-17 21:37:00|||||||||2
1605649030000|2020-11-17 21:37:10|||||||||5
1605649040000|2020-11-17 21:37:20|||||||||4
1605649050000|2020-11-17 21:37:30|4143.6|4140.8|4142.6|4139.8|4143.6|4140.8|4142.6|4139.8|8
1605649060000|2020-11-17 21:37:40|4143.1|4140.3|4143.6|4140.8|4143.6|4140.8|4143.1|4140.3|7
1605649070000|2020-11-17 21:37:50|4144.1|4141.3|4145.6|4142.8|4145.6|4142.8|4144.1|4141.3|3
1605649080000|2020-11-17 21:38:00|4146.1|4143.3|4146.6|4143.8|4146.6|4143.8|4146.1|4143.3|0
1605649090000|2020-11-17 21:38:10|4147.1|4144.3|4146.6|4143.8|4147.1|4144.3|4146.6|4143.8|11
1605649100000|2020-11-17 21:38:20|4147.1|4144.3|4150.1|4147.3|4150.6|4147.8|4147.1|4144.3|43
1605649110000|2020-11-17 21:38:30|4151.1|4148.3|4151.1|4148.3|4151.1|4148.3|4151.1|4148.3|17
1605649120000|2020-11-17 21:38:40|4151.6|4148.8|4151.1|4148.3|4152.1|4149.3|4151.1|4148.3|15
1605649130000|2020-11-17 21:38:50|4151.6|4148.8|4151.6|4148.8|4151.6|4148.8|4151.6|4148.8|1
1605649140000|2020-11-17 21:39:00|4152.1|4149.3|4152.1|4149.3|4152.1|4149.3|4152.1|4149.3|2
1605649150000|2020-11-17 21:39:10|4151.6|4148.8|4148.6|4145.8|4151.6|4148.8|4148.6|4145.8|10
1605649160000|2020-11-17 21:39:20|4149.1|4146.3|4150.1|4147.3|4150.1|4147.3|4149.1|4146.3|7
1605649170000|2020-11-17 21:39:30|4150.6|4147.8|4150.6|4147.8|4150.6|4147.8|4150.6|4147.8|0
1605649180000|2020-11-17 21:39:40|4151.1|4148.3|4151.1|4148.3|4151.1|4148.3|4151.1|4148.3|5
1605649190000|2020-11-17 21:39:50|4150.6|4147.8|4149.1|4146.3|4150.6|4147.8|4149.1|4146.3|10
1605649200000|2020-11-17 21:40:00|4149.6|4146.8|4148.6|4145.8|4149.6|4146.8|4148.6|4145.8|20
1605649210000|2020-11-17 21:40:10|4148.1|4145.3|4148.1|4145.3|4148.1|4145.3|4147.6|4144.8|2
1605649220000|2020-11-17 21:40:20|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|23
1605649230000|2020-11-17 21:40:30|||||||||3
1605649260000|2020-11-17 21:41:00|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|5
1605649270000|2020-11-17 21:41:10|||||||||1
1605649280000|2020-11-17 21:41:20|4149.6|4146.8|4149.1|4146.3|4149.6|4146.8|4149.1|4146.3|2
1605649290000|2020-11-17 21:41:30|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|4149.6|4146.8|0
1605649300000|2020-11-17 21:41:40|4150.1|4147.3|4149.1|4146.3|4150.1|4147.3|4149.1|4146.3|2
1605649320000|2020-11-17 21:42:00|||||||||1
1605649330000|2020-11-17 21:42:10|4150.1|4147.3|4150.1|4147.3|4150.1|4147.3|4150.1|4147.3|9
1605649340000|2020-11-17 21:42:20|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|0
1605649350000|2020-11-17 21:42:30|||||||||1
1605649360000|2020-11-17 21:42:40|4150.1|4147.3|4149.6|4146.8|4150.1|4147.3|4149.6|4146.8|0
1605649370000|2020-11-17 21:42:50|||||||||1
1605649380000|2020-11-17 21:43:00|4150.1|4147.3|4150.1|4147.3|4150.1|4147.3|4150.1|4147.3|30
1605649390000|2020-11-17 21:43:10|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|2
1605649420000|2020-11-17 21:43:40|4148.6|4145.8|4149.1|4146.3|4149.1|4146.3|4148.6|4145.8|7
1605649430000|2020-11-17 21:43:50|||||||||2
1605649440000|2020-11-17 21:44:00|||||||||33
1605649450000|2020-11-17 21:44:10|||||||||1
1605649460000|2020-11-17 21:44:20|||||||||1
1605649480000|2020-11-17 21:44:40|4149.6|4146.8|4150.1|4147.3|4150.1|4147.3|4149.6|4146.8|10
1605649490000|2020-11-17 21:44:50|||||||||22
1605649500000|2020-11-17 21:45:00|4150.6|4147.8|4150.1|4147.3|4150.6|4147.8|4150.1|4147.3|6
1605649510000|2020-11-17 21:45:10|||||||||1
1605649530000|2020-11-17 21:45:30|4149.6|4146.8|4149.1|4146.3|4149.6|4146.8|4149.1|4146.3|0
1605649540000|2020-11-17 21:45:40|4148.6|4145.8|4150.6|4147.8|4151.1|4148.3|4148.6|4145.8|23
1605649550000|2020-11-17 21:45:50|4151.1|4148.3|4150.6|4147.8|4151.1|4148.3|4150.6|4147.8|0
1605649560000|2020-11-17 21:46:00|4151.1|4148.3|4150.1|4147.3|4151.1|4148.3|4150.1|4147.3|2
1605649570000|2020-11-17 21:46:10|||||||||5
1605649590000|2020-11-17 21:46:30|4150.6|4147.8|4151.6|4148.8|4151.6|4148.8|4150.6|4147.8|18
1605649600000|2020-11-17 21:46:40|4152.1|4149.3|4152.6|4149.8|4152.6|4149.8|4152.1|4149.3|9
1605649610000|2020-11-17 21:46:50|4152.1|4149.3|4152.1|4149.3|4152.1|4149.3|4152.1|4149.3|0
1605649620000|2020-11-17 21:47:00|4152.6|4149.8|4155.6|4152.8|4156.1|4153.3|4152.1|4149.3|60
1605649630000|2020-11-17 21:47:10|4155.1|4152.3|4156.1|4153.3|4156.1|4153.3|4155.1|4152.3|13
1605649640000|2020-11-17 21:47:20|4155.6|4152.8|4155.1|4152.3|4155.6|4152.8|4155.1|4152.3|4
1605649650000|2020-11-17 21:47:30|4155.6|4152.8|4155.1|4152.3|4156.1|4153.3|4155.1|4152.3|12
1605649660000|2020-11-17 21:47:40|4155.6|4152.8|4156.1|4153.3|4156.1|4153.3|4155.1|4152.3|2
1605649670000|2020-11-17 21:47:50|4157.1|4154.3|4156.6|4153.8|4157.1|4154.3|4156.6|4153.8|1
1605649680000|2020-11-17 21:48:00|4156.1|4153.3|4156.1|4153.3|4156.1|4153.3|4156.1|4153.3|0
1605649700000|2020-11-17 21:48:20|4157.6|4154.8|4157.6|4154.8|4157.6|4154.8|4157.6|4154.8|36
1605649720000|2020-11-17 21:48:40|||||||||4
1605649730000|2020-11-17 21:48:50|4157.1|4154.3|4156.6|4153.8|4157.1|4154.3|4156.6|4153.8|9
1605649740000|2020-11-17 21:49:00|4156.1|4153.3|4156.6|4153.8|4156.6|4153.8|4156.1|4153.3|3
1605649750000|2020-11-17 21:49:10|4156.1|4153.3|4156.1|4153.3|4157.6|4154.8|4156.1|4153.3|7
1605649760000|2020-11-17 21:49:20|||||||||2
1605649770000|2020-11-17 21:49:30|||||||||6
1605649800000|2020-11-17 21:50:00|4156.6|4153.8|4157.6|4154.8|4157.6|4154.8|4156.6|4153.8|17
1605649810000|2020-11-17 21:50:10|4158.1|4155.3|4157.6|4154.8|4158.1|4155.3|4156.1|4153.3|44
1605649820000|2020-11-17 21:50:20|4159.6|4156.8|4158.1|4155.3|4159.6|4156.8|4158.1|4155.3|10
1605649830000|2020-11-17 21:50:30|4159.1|4156.3|4159.1|4156.3|4159.6|4156.8|4159.1|4156.3|11
1605649840000|2020-11-17 21:50:40|4158.1|4155.3|4156.1|4153.3|4158.1|4155.3|4156.1|4153.3|13
1605649850000|2020-11-17 21:50:50|||||||||7
1605649860000|2020-11-17 21:51:00|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|12
1605649870000|2020-11-17 21:51:10|||||||||5
1605649880000|2020-11-17 21:51:20|4157.6|4154.8|4158.1|4155.3|4158.1|4155.3|4157.1|4154.3|8
1605649890000|2020-11-17 21:51:30|4157.6|4154.8|4157.6|4154.8|4157.6|4154.8|4157.6|4154.8|6
1605649900000|2020-11-17 21:51:40|||||||||3
1605649910000|2020-11-17 21:51:50|4158.1|4155.3|4157.6|4154.8|4158.1|4155.3|4157.6|4154.8|12
1605649920000|2020-11-17 21:52:00|4158.1|4155.3|4157.1|4154.3|4158.1|4155.3|4157.1|4154.3|6
1605649930000|2020-11-17 21:52:10|4157.6|4154.8|4157.6|4154.8|4158.1|4155.3|4157.6|4154.8|7
1605649940000|2020-11-17 21:52:20|4158.1|4155.3|4158.6|4155.8|4158.6|4155.8|4158.1|4155.3|13
1605649950000|2020-11-17 21:52:30|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|100
1605649960000|2020-11-17 21:52:40|||||||||25
1605649970000|2020-11-17 21:52:50|4157.6|4154.8|4158.1|4155.3|4158.1|4155.3|4157.6|4154.8|10
1605649980000|2020-11-17 21:53:00|||||||||12
1605649990000|2020-11-17 21:53:10|4157.6|4154.8|4158.1|4155.3|4158.1|4155.3|4157.6|4154.8|12
1605650000000|2020-11-17 21:53:20|4157.6|4154.8|4157.1|4154.3|4157.6|4154.8|4157.1|4154.3|3
1605650010000|2020-11-17 21:53:30|4156.6|4153.8|4154.6|4151.8|4156.6|4153.8|4154.6|4151.8|16
1605650020000|2020-11-17 21:53:40|4154.7|4151.9|4155.1|4152.3|4155.1|4152.3|4154.6|4151.8|19
1605650030000|2020-11-17 21:53:50|4155.6|4152.8|4156.1|4153.3|4156.1|4153.3|4155.6|4152.8|7
1605650040000|2020-11-17 21:54:00|4155.1|4152.3|4154.1|4151.3|4155.6|4152.8|4154.1|4151.3|6
1605650050000|2020-11-17 21:54:10|4153.6|4150.8|4153.1|4150.3|4154.1|4151.3|4153.1|4150.3|9
1605650060000|2020-11-17 21:54:20|4153.2|4150.4|4154.1|4151.3|4154.1|4151.3|4153.2|4150.4|9
1605650070000|2020-11-17 21:54:30|||||||||1
1605650080000|2020-11-17 21:54:40|||||||||2
1605650090000|2020-11-17 21:54:50|||||||||4
1605650100000|2020-11-17 21:55:00|4154.6|4151.8|4155.6|4152.8|4155.6|4152.8|4154.6|4151.8|6
1605650110000|2020-11-17 21:55:10|4155.1|4152.3|4156.1|4153.3|4156.1|4153.3|4154.6|4151.8|23
1605650120000|2020-11-17 21:55:20|4156.6|4153.8|4158.1|4155.3|4158.1|4155.3|4156.6|4153.8|7
1605650130000|2020-11-17 21:55:30|||||||||4
1605650140000|2020-11-17 21:55:40|4158.6|4155.8|4157.6|4154.8|4158.6|4155.8|4157.6|4154.8|5
1605650150000|2020-11-17 21:55:50|||||||||11
1605650160000|2020-11-17 21:56:00|4157.1|4154.3|4157.6|4154.8|4157.6|4154.8|4157.1|4154.3|27
1605650170000|2020-11-17 21:56:10|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|2
1605650180000|2020-11-17 21:56:20|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|0
1605650190000|2020-11-17 21:56:30|4157.6|4154.8|4159.1|4156.3|4159.1|4156.3|4157.6|4154.8|10
1605650200000|2020-11-17 21:56:40|4158.6|4155.8|4159.1|4156.3|4159.1|4156.3|4158.6|4155.8|4
1605650210000|2020-11-17 21:56:50|||||||||8
1605650230000|2020-11-17 21:57:10|||||||||9
1605650240000|2020-11-17 21:57:20|4159.6|4156.8|4159.6|4156.8|4159.6|4156.8|4159.1|4156.3|8
1605650260000|2020-11-17 21:57:40|4159.1|4156.3|4161.1|4158.3|4161.1|4158.3|4159.1|4156.3|26
1605650270000|2020-11-17 21:57:50|4160.6|4157.8|4160.6|4157.8|4160.6|4157.8|4160.6|4157.8|1
1605650280000|2020-11-17 21:58:00|4160.1|4157.3|4160.1|4157.3|4160.1|4157.3|4160.1|4157.3|132
1605650290000|2020-11-17 21:58:10|4159.6|4156.8|4160.6|4157.8|4160.6|4157.8|4159.6|4156.8|10
1605650300000|2020-11-17 21:58:20|4159.7|4156.9|4159.1|4156.3|4159.7|4156.9|4159.1|4156.3|15
1605650310000|2020-11-17 21:58:30|||||||||2
1605650330000|2020-11-17 21:58:50|4159.6|4156.8|4161.1|4158.3|4161.1|4158.3|4159.6|4156.8|18
1605650340000|2020-11-17 21:59:00|4161.6|4158.8|4162.6|4159.8|4162.6|4159.8|4161.6|4158.8|22
1605650350000|2020-11-17 21:59:10|4164.1|4161.3|4162.6|4159.8|4164.1|4161.3|4162.6|4159.8|18
1605650370000|2020-11-17 21:59:30|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|6
1605650380000|2020-11-17 21:59:40|4160.6|4157.8|4160.6|4157.8|4160.6|4157.8|4160.6|4157.8|12
1605650390000|2020-11-17 21:59:50|4164.2|4154.2|4164.2|4154.2|4164.2|4157.3|4160.1|4153.7|79
1605654000000|2020-11-17 23:00:00|4154.7|4151.9|4153.7|4150.9|4155.7|4152.9|4153.7|4150.9|17
1605654010000|2020-11-17 23:00:10|4153.2|4150.4|4153.2|4150.4|4153.7|4150.9|4152.2|4149.4|11
1605654020000|2020-11-17 23:00:20|4154.6|4151.8|4156.2|4153.4|4156.2|4153.4|4154.6|4151.8|7
1605654030000|2020-11-17 23:00:30|4156.6|4153.8|4157.2|4154.4|4158.3|4155.4|4156.6|4153.8|7
1605654040000|2020-11-17 23:00:40|4156.2|4153.4|4155.7|4152.9|4157.7|4154.9|4155.7|4152.9|5
1605654050000|2020-11-17 23:00:50|4154.7|4151.9|4153.1|4150.3|4154.7|4151.9|4153.1|4150.3|11
1605654060000|2020-11-17 23:01:00|4153.2|4150.4|4154.2|4151.4|4154.7|4151.9|4153.1|4150.3|20
1605654070000|2020-11-17 23:01:10|4155.2|4152.4|4154.8|4150.8|4155.3|4152.4|4154.2|4150.8|14
1605654080000|2020-11-17 23:01:20|4155.3|4151.3|4156.2|4153.4|4156.6|4153.8|4154.7|4151.3|6
1605654090000|2020-11-17 23:01:30|4155.7|4152.9|4155.2|4152.4|4155.7|4152.9|4155.2|4152.4|1
1605654110000|2020-11-17 23:01:50|4154.7|4151.9|4155.7|4152.9|4155.7|4152.9|4154.7|4151.9|2
1605654120000|2020-11-17 23:02:00|4156.2|4153.4|4155.7|4152.9|4156.2|4153.4|4155.2|4152.4|2
1605654130000|2020-11-17 23:02:10|4156.2|4153.4|4156.6|4153.8|4156.6|4153.8|4156.2|4153.4|0
1605654140000|2020-11-17 23:02:20|4156.7|4153.9|4157.2|4154.4|4157.3|4154.4|4156.2|4153.3|3
1605654150000|2020-11-17 23:02:30|4158.1|4155.3|4157.2|4154.4|4158.6|4155.8|4157.2|4154.4|5
1605654160000|2020-11-17 23:02:40|4156.2|4153.4|4156.2|4153.4|4156.2|4153.4|4155.2|4152.4|6
1605654170000|2020-11-17 23:02:50|4155.2|4152.4|4158.2|4155.4|4159.1|4156.3|4155.2|4152.4|3
1605654180000|2020-11-17 23:03:00|4158.6|4155.8|4158.2|4155.4|4158.6|4155.8|4158.2|4155.4|0
1605654190000|2020-11-17 23:03:10|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|4158.1|4155.3|0
1605654200000|2020-11-17 23:03:20|4157.7|4154.9|4157.7|4154.9|4158.7|4155.9|4157.7|4154.9|3
1605654220000|2020-11-17 23:03:40|4158.2|4155.4|4159.1|4156.3|4159.1|4156.3|4158.2|4155.4|2
1605654230000|2020-11-17 23:03:50|4158.7|4155.9|4157.7|4154.9|4159.1|4156.3|4157.7|4154.9|0
1605654240000|2020-11-17 23:04:00|4157.1|4154.3|4157.2|4154.4|4157.6|4154.8|4157.1|4154.3|5
1605654260000|2020-11-17 23:04:20|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|4157.1|4154.3|3
1605654270000|2020-11-17 23:04:30|4156.7|4153.9|4157.1|4154.3|4157.2|4154.4|4156.7|4153.9|0
1605654280000|2020-11-17 23:04:40|4156.7|4153.9|4157.1|4154.3|4157.1|4154.3|4156.7|4153.9|1
1605654290000|2020-11-17 23:04:50|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|4156.7|4153.9|1
1605654300000|2020-11-17 23:05:00|4157.1|4154.3|4156.2|4153.4|4157.2|4154.4|4156.2|4153.4|1
1605654310000|2020-11-17 23:05:10|||||||||1
1605654320000|2020-11-17 23:05:20|||||||||4
1605654330000|2020-11-17 23:05:30|4156.1|4153.3|4155.7|4152.9|4156.2|4153.4|4155.2|4152.4|0
1605654340000|2020-11-17 23:05:40|4155.2|4152.4|4154.2|4151.4|4155.2|4152.4|4154.2|4151.4|3
1605654350000|2020-11-17 23:05:50|4154.7|4151.9|4154.7|4151.9|4154.7|4151.9|4154.2|4151.4|9
1605654360000|2020-11-17 23:06:00|4154.2|4151.4|4154.2|4151.4|4154.2|4151.4|4154.1|4151.3|5
1605654390000|2020-11-17 23:06:30|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|4153.7|4150.9|1
1605654400000|2020-11-17 23:06:40|4153.2|4150.4|4153.7|4150.9|4153.7|4150.9|4153.2|4150.4|0
1605654410000|2020-11-17 23:06:50|4152.7|4149.9|4152.2|4149.4|4152.7|4149.9|4152.2|4149.4|7
1605654420000|2020-11-17 23:07:00|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|4151.7|4148.9|3
1605654430000|2020-11-17 23:07:10|4151.1|4148.3|4149.2|4146.4|4151.1|4148.3|4149.2|4146.4|9
1605654440000|2020-11-17 23:07:20|4148.2|4145.4|4149.2|4146.4|4149.2|4146.4|4148.2|4145.4|9
1605654450000|2020-11-17 23:07:30|4148.2|4145.4|4148.2|4145.4|4149.1|4146.3|4148.2|4145.4|4
1605654460000|2020-11-17 23:07:40|4147.2|4144.4|4148.2|4145.4|4148.2|4145.4|4147.2|4144.4|2
1605654470000|2020-11-17 23:07:50|4147.7|4144.9|4147.2|4144.4|4147.7|4144.9|4147.2|4144.4|3
1605654480000|2020-11-17 23:08:00|4147.7|4144.9|4149.2|4146.4|4149.2|4146.4|4147.7|4144.9|6
1605654490000|2020-11-17 23:08:10|4149.1|4146.3|4149.2|4146.4|4150.1|4147.3|4149.1|4146.3|17
1605654500000|2020-11-17 23:08:20|4148.7|4145.9|4149.2|4146.4|4149.7|4146.9|4148.7|4145.9|3
1605654510000|2020-11-17 23:08:30|4149.6|4146.8|4150.7|4147.9|4151.1|4148.3|4149.6|4146.8|2
1605654520000|2020-11-17 23:08:40|4151.7|4148.9|4150.7|4147.9|4151.7|4148.9|4150.7|4147.9|9
1605654530000|2020-11-17 23:08:50|4151.2|4148.4|4151.2|4148.4|4151.7|4148.9|4150.7|4147.9|0
1605654540000|2020-11-17 23:09:00|4151.1|4148.3|4150.2|4147.4|4151.1|4148.3|4150.2|4147.4|1
1605654550000|2020-11-17 23:09:10|4149.7|4146.9|4150.3|4146.3|4150.3|4147.4|4149.7|4146.3|1
1605654560000|2020-11-17 23:09:20|4149.6|4146.8|4149.6|4146.8|4150.1|4147.3|4149.2|4146.4|0
1605654570000|2020-11-17 23:09:30|4150.3|4146.3|4150.6|4147.8|4150.6|4147.8|4150.3|4146.3|3
1605654580000|2020-11-17 23:09:40|||||||||1
1605654610000|2020-11-17 23:10:10|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|0
1605654630000|2020-11-17 23:10:30|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|0
1605654640000|2020-11-17 23:10:40|4150.2|4146.2|4147.2|4144.4|4150.2|4146.2|4147.2|4144.4|14
1605654650000|2020-11-17 23:10:50|4147.6|4144.8|4147.2|4144.4|4147.7|4144.9|4147.2|4144.4|2
1605654660000|2020-11-17 23:11:00|4147.7|4144.9|4148.6|4145.8|4148.6|4145.8|4147.7|4144.9|2
1605654680000|2020-11-17 23:11:20|||||||||1
1605654690000|2020-11-17 23:11:30|||||||||1
1605654700000|2020-11-17 23:11:40|||||||||6
1605654710000|2020-11-17 23:11:50|4148.7|4145.9|4149.2|4146.4|4150.1|4147.3|4148.7|4145.9|9
1605654730000|2020-11-17 23:12:10|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|0
1605654740000|2020-11-17 23:12:20|4149.2|4146.4|4149.1|4146.3|4149.2|4146.4|4149.1|4146.3|3
1605654750000|2020-11-17 23:12:30|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|1
1605654790000|2020-11-17 23:13:10|||||||||1
1605654800000|2020-11-17 23:13:20|4149.7|4146.9|4149.2|4146.4|4149.7|4146.9|4149.2|4146.4|0
1605654810000|2020-11-17 23:13:30|||||||||1
1605654840000|2020-11-17 23:14:00|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|4149.1|4146.3|0
1605654860000|2020-11-17 23:14:20|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|2
1605654870000|2020-11-17 23:14:30|4149.1|4146.3|4150.2|4147.4|4150.2|4147.4|4149.1|4146.3|1
1605654880000|2020-11-17 23:14:40|4150.1|4147.3|4149.7|4146.9|4150.1|4147.3|4149.6|4146.8|0
1605654890000|2020-11-17 23:14:50|4150.1|4147.3|4150.1|4147.3|4150.1|4147.3|4150.1|4147.3|0
1605654920000|2020-11-17 23:15:20|4147.1|4144.3|4147.1|4144.3|4147.1|4144.3|4147.1|4144.3|12
1605654930000|2020-11-17 23:15:30|4146.2|4143.4|4146.7|4143.9|4146.7|4143.9|4146.2|4143.4|0
1605654940000|2020-11-17 23:15:40|4146.2|4143.4|4146.1|4143.3|4146.7|4143.9|4146.1|4143.3|4
1605654950000|2020-11-17 23:15:50|4146.2|4143.4|4145.7|4142.9|4146.2|4143.4|4145.7|4142.9|4
1605654960000|2020-11-17 23:16:00|4146.2|4143.4|4145.7|4142.9|4146.7|4143.9|4145.7|4142.9|7
1605654970000|2020-11-17 23:16:10|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|1
1605654980000|2020-11-17 23:16:20|4145.1|4142.3|4145.7|4142.9|4145.7|4142.9|4145.1|4142.3|9
1605654990000|2020-11-17 23:16:30|4146.1|4143.3|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|3
1605655000000|2020-11-17 23:16:40|4146.1|4143.3|4146.2|4143.4|4146.2|4143.4|4146.1|4143.3|2
1605655040000|2020-11-17 23:17:20|||||||||1
1605655060000|2020-11-17 23:17:40|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|5
1605655080000|2020-11-17 23:18:00|4146.2|4143.4|4146.7|4143.9|4146.7|4143.9|4146.2|4143.4|0
1605655090000|2020-11-17 23:18:10|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|1
1605655100000|2020-11-17 23:18:20|||||||||1
1605655110000|2020-11-17 23:18:30|||||||||1
1605655130000|2020-11-17 23:18:50|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|4146.2|4143.4|2
1605655140000|2020-11-17 23:19:00|4146.2|4143.4|4145.2|4142.4|4146.7|4143.9|4145.2|4142.4|6
1605655150000|2020-11-17 23:19:10|4145.1|4142.3|4145.2|4142.4|4145.2|4142.4|4145.1|4142.3|6
1605655160000|2020-11-17 23:19:20|4145.1|4142.3|4145.1|4142.3|4145.2|4142.4|4145.1|4142.3|3
1605655230000|2020-11-17 23:20:30|4145.6|4142.8|4145.7|4142.9|4145.7|4142.9|4145.2|4142.4|10
1605655240000|2020-11-17 23:20:40|4146.2|4143.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|15
1605655270000|2020-11-17 23:21:10|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|20
1605655280000|2020-11-17 23:21:20|||||||||2
1605655290000|2020-11-17 23:21:30|4142.1|4139.3|4142.7|4139.9|4143.2|4140.4|4142.1|4139.3|4
1605655300000|2020-11-17 23:21:40|4142.2|4139.4|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|1
1605655310000|2020-11-17 23:21:50|4143.7|4140.9|4143.6|4140.8|4143.7|4140.9|4143.6|4140.8|0
1605655320000|2020-11-17 23:22:00|4143.2|4140.4|4143.2|4140.4|4144.1|4141.3|4143.2|4140.4|1
1605655360000|2020-11-17 23:22:40|4143.1|4140.3|4142.2|4139.4|4143.1|4140.3|4142.2|4139.4|0
1605655370000|2020-11-17 23:22:50|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|3
1605655380000|2020-11-17 23:23:00|4143.1|4140.3|4143.2|4140.4|4143.2|4140.4|4143.1|4140.3|0
1605655390000|2020-11-17 23:23:10|4143.1|4140.3|4143.2|4140.4|4143.2|4140.4|4142.7|4139.9|0
1605655400000|2020-11-17 23:23:20|4143.7|4140.9|4143.2|4140.4|4143.7|4140.9|4143.2|4140.4|0
1605655410000|2020-11-17 23:23:30|4143.1|4140.3|4143.1|4140.3|4143.1|4140.3|4143.1|4140.3|0
1605655420000|2020-11-17 23:23:40|4143.7|4140.9|4143.6|4140.8|4143.7|4140.9|4143.2|4140.4|1
1605655430000|2020-11-17 23:23:50|4143.7|4140.9|4146.2|4143.4|4146.2|4143.4|4143.7|4140.9|11
1605655440000|2020-11-17 23:24:00|4145.2|4142.4|4145.1|4142.3|4145.2|4142.4|4145.1|4142.3|4
1605655450000|2020-11-17 23:24:10|||||||||1
1605655460000|2020-11-17 23:24:20|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4
1605655480000|2020-11-17 23:24:40|4146.1|4143.3|4145.6|4142.8|4146.1|4143.3|4145.6|4142.8|0
1605655490000|2020-11-17 23:24:50|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|0
1605655500000|2020-11-17 23:25:00|4144.7|4141.9|4144.2|4141.4|4145.2|4142.4|4144.2|4140.8|14
1605655520000|2020-11-17 23:25:20|4144.7|4141.9|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|0
1605655550000|2020-11-17 23:25:50|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|0
1605655560000|2020-11-17 23:26:00|4146.2|4143.4|4146.1|4143.3|4146.2|4143.4|4146.1|4143.3|0
1605655590000|2020-11-17 23:26:30|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|1
1605655610000|2020-11-17 23:26:50|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|1
1605655620000|2020-11-17 23:27:00|4145.7|4142.9|4145.7|4142.9|4146.2|4143.4|4145.7|4142.9|0
1605655630000|2020-11-17 23:27:10|4146.2|4143.4|4145.2|4142.4|4146.2|4143.4|4145.2|4142.4|1
1605655640000|2020-11-17 23:27:20|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|0
1605655670000|2020-11-17 23:27:50|4147.2|4144.4|4147.2|4144.4|4148.1|4145.3|4147.2|4144.4|4
1605655680000|2020-11-17 23:28:00|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4
1605655710000|2020-11-17 23:28:30|4147.2|4144.4|4147.7|4144.9|4148.2|4145.4|4147.2|4144.4|1
1605655730000|2020-11-17 23:28:50|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|0
1605655740000|2020-11-17 23:29:00|4147.2|4144.4|4147.7|4144.9|4147.7|4144.9|4147.2|4144.4|1
1605655750000|2020-11-17 23:29:10|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|0
1605655790000|2020-11-17 23:29:50|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|0
1605655800000|2020-11-17 23:30:00|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|5
1605655810000|2020-11-17 23:30:10|4148.7|4145.9|4149.2|4146.4|4149.2|4146.4|4148.7|4145.9|2
1605655820000|2020-11-17 23:30:20|4148.7|4145.9|4149.2|4146.4|4150.2|4147.4|4148.7|4145.9|2
1605655830000|2020-11-17 23:30:30|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|0
1605655850000|2020-11-17 23:30:50|4149.2|4146.4|4149.7|4146.9|4149.7|4146.9|4149.2|4146.4|0
1605655860000|2020-11-17 23:31:00|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|4149.7|4146.9|0
1605655870000|2020-11-17 23:31:10|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|0
1605655890000|2020-11-17 23:31:30|4148.7|4145.9|4148.7|4145.9|4148.7|4145.9|4148.7|4145.9|4
1605655900000|2020-11-17 23:31:40|4148.2|4145.4|4149.2|4146.4|4149.2|4146.4|4148.2|4145.4|2
1605655910000|2020-11-17 23:31:50|4148.7|4145.9|4149.2|4146.4|4149.2|4146.4|4148.7|4145.9|2
1605655950000|2020-11-17 23:32:30|4149.7|4146.9|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|0
1605655960000|2020-11-17 23:32:40|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|5
1605656010000|2020-11-17 23:33:30|||||||||1
1605656040000|2020-11-17 23:34:00|4147.7|4144.9|4147.7|4144.9|4147.7|4144.9|4147.7|4144.9|0
1605656050000|2020-11-17 23:34:10|4148.2|4145.4|4147.7|4144.9|4148.2|4145.4|4147.7|4144.9|0
1605656060000|2020-11-17 23:34:20|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|1
1605656070000|2020-11-17 23:34:30|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|1
1605656080000|2020-11-17 23:34:40|||||||||2
1605656100000|2020-11-17 23:35:00|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|0
1605656110000|2020-11-17 23:35:10|4146.7|4143.9|4145.7|4142.9|4146.7|4143.9|4145.2|4142.4|1
1605656120000|2020-11-17 23:35:20|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|0
1605656140000|2020-11-17 23:35:40|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|0
1605656150000|2020-11-17 23:35:50|4145.2|4142.4|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|1
1605656160000|2020-11-17 23:36:00|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|0
1605656180000|2020-11-17 23:36:20|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|3
1605656190000|2020-11-17 23:36:30|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|0
1605656210000|2020-11-17 23:36:50|4144.7|4141.9|4144.2|4141.4|4144.7|4141.9|4144.2|4141.4|9
1605656220000|2020-11-17 23:37:00|4144.7|4141.9|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|0
1605656230000|2020-11-17 23:37:10|4144.7|4141.9|4144.2|4141.4|4144.7|4141.9|4144.2|4141.4|0
1605656280000|2020-11-17 23:38:00|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4
1605656300000|2020-11-17 23:38:20|||||||||5
1605656310000|2020-11-17 23:38:30|||||||||1
1605656320000|2020-11-17 23:38:40|4143.7|4140.9|4143.7|4140.9|4143.7|4140.9|4143.2|4140.4|0
1605656330000|2020-11-17 23:38:50|4143.2|4140.4|4143.7|4140.9|4144.2|4141.4|4143.2|4140.4|0
1605656340000|2020-11-17 23:39:00|4143.2|4140.4|4143.2|4140.4|4143.7|4140.9|4143.2|4140.4|0
1605656350000|2020-11-17 23:39:10|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4
1605656360000|2020-11-17 23:39:20|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|1
1605656400000|2020-11-17 23:40:00|||||||||1
1605656410000|2020-11-17 23:40:10|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|0
1605656430000|2020-11-17 23:40:30|||||||||1
1605656440000|2020-11-17 23:40:40|||||||||2
1605656480000|2020-11-17 23:41:20|4146.2|4143.4|4145.2|4142.4|4146.2|4143.4|4145.2|4142.4|2
1605656500000|2020-11-17 23:41:40|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|0
1605656520000|2020-11-17 23:42:00|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|1
1605656530000|2020-11-17 23:42:10|4146.2|4143.4|4146.2|4143.4|4146.7|4143.9|4145.7|4142.9|2
1605656540000|2020-11-17 23:42:20|4146.7|4143.9|4147.2|4144.4|4147.2|4144.4|4146.7|4143.9|0
1605656560000|2020-11-17 23:42:40|4147.7|4144.9|4146.7|4143.9|4148.2|4145.4|4146.7|4143.9|0
1605656570000|2020-11-17 23:42:50|4147.2|4144.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|2
1605656580000|2020-11-17 23:43:00|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|4145.7|4142.9|0
1605656590000|2020-11-17 23:43:10|4146.2|4143.4|4146.2|4143.4|4146.7|4143.9|4145.7|4142.9|0
1605656600000|2020-11-17 23:43:20|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|0
1605656610000|2020-11-17 23:43:30|4146.7|4143.9|4146.7|4143.9|4146.7|4143.9|4146.2|4143.4|2
1605656620000|2020-11-17 23:43:40|4146.2|4143.4|4146.7|4143.9|4146.7|4143.9|4146.2|4143.4|0
1605656630000|2020-11-17 23:43:50|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|0
1605656640000|2020-11-17 23:44:00|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|0
1605656660000|2020-11-17 23:44:20|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|5
1605656680000|2020-11-17 23:44:40|4148.2|4145.4|4147.7|4144.9|4148.2|4145.4|4147.7|4144.9|2
1605656690000|2020-11-17 23:44:50|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|0
1605656700000|2020-11-17 23:45:00|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|5
1605656710000|2020-11-17 23:45:10|4147.7|4144.9|4147.2|4144.4|4147.7|4144.9|4147.2|4144.4|9
1605656740000|2020-11-17 23:45:40|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|0
1605656750000|2020-11-17 23:45:50|4149.2|4146.4|4148.2|4145.4|4149.2|4146.4|4148.2|4145.4|0
1605656770000|2020-11-17 23:46:10|4147.2|4144.4|4148.2|4145.4|4148.2|4145.4|4147.2|4144.4|1
1605656780000|2020-11-17 23:46:20|4147.7|4144.9|4148.2|4145.4|4148.2|4145.4|4147.2|4144.4|0
1605656790000|2020-11-17 23:46:30|4147.7|4144.9|4147.2|4144.4|4147.7|4144.9|4147.2|4144.4|0
1605656810000|2020-11-17 23:46:50|4147.7|4144.9|4147.7|4144.9|4148.2|4145.4|4147.7|4144.9|0
1605656820000|2020-11-17 23:47:00|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4147.7|4144.9|1
1605656840000|2020-11-17 23:47:20|||||||||1
1605656850000|2020-11-17 23:47:30|||||||||1
1605656860000|2020-11-17 23:47:40|||||||||2
1605656880000|2020-11-17 23:48:00|||||||||4
1605656900000|2020-11-17 23:48:20|4147.7|4144.9|4148.2|4145.4|4148.2|4145.4|4147.7|4144.9|0
1605656910000|2020-11-17 23:48:30|||||||||4
1605656930000|2020-11-17 23:48:50|||||||||1
1605656980000|2020-11-17 23:49:40|||||||||3
1605657000000|2020-11-17 23:50:00|||||||||2
1605657020000|2020-11-17 23:50:20|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|0
1605657030000|2020-11-17 23:50:30|||||||||1
1605657040000|2020-11-17 23:50:40|||||||||2
1605657070000|2020-11-17 23:51:10|||||||||23
1605657100000|2020-11-17 23:51:40|4149.1|4146.3|4148.2|4145.4|4149.1|4146.3|4148.2|4145.4|0
1605657110000|2020-11-17 23:51:50|4148.7|4145.9|4149.2|4146.4|4149.2|4146.4|4148.2|4145.4|0
1605657120000|2020-11-17 23:52:00|||||||||1
1605657140000|2020-11-17 23:52:20|4150.2|4147.4|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|0
1605657150000|2020-11-17 23:52:30|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|0
1605657160000|2020-11-17 23:52:40|||||||||3
1605657170000|2020-11-17 23:52:50|4151.2|4148.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|0
1605657200000|2020-11-17 23:53:20|4151.2|4148.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|2
1605657220000|2020-11-17 23:53:40|4151.2|4148.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|2
1605657230000|2020-11-17 23:53:50|4150.7|4147.9|4151.2|4148.4|4151.2|4148.4|4150.7|4147.9|0
1605657240000|2020-11-17 23:54:00|4150.7|4147.9|4150.2|4147.4|4150.7|4147.9|4150.2|4147.4|0
1605657250000|2020-11-17 23:54:10|||||||||1
1605657260000|2020-11-17 23:54:20|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|0
1605657270000|2020-11-17 23:54:30|4150.7|4147.9|4151.2|4148.4|4151.2|4148.4|4150.7|4147.9|0
1605657280000|2020-11-17 23:54:40|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|4150.7|4147.9|1
1605657290000|2020-11-17 23:54:50|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|0
1605657300000|2020-11-17 23:55:00|||||||||1
1605657320000|2020-11-17 23:55:20|||||||||3
1605657340000|2020-11-17 23:55:40|||||||||1
1605657400000|2020-11-17 23:56:40|4151.1|4148.3|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|0
1605657410000|2020-11-17 23:56:50|||||||||1
1605657420000|2020-11-17 23:57:00|||||||||1
1605657440000|2020-11-17 23:57:20|||||||||2
1605657540000|2020-11-17 23:59:00|||||||||1
1605657580000|2020-11-17 23:59:40|||||||||2
1605657600000|2020-11-18 00:00:00|4150.7|4147.9|4151.2|4148.4|4152.1|4149.3|4150.2|4147.4|919
1605657610000|2020-11-18 00:00:10|||||||||15
1605657620000|2020-11-18 00:00:20|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|9
1605657640000|2020-11-18 00:00:40|4151.7|4148.9|4152.2|4149.4|4152.2|4149.4|4151.2|4148.4|9
1605657650000|2020-11-18 00:00:50|4151.2|4148.4|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|2
1605657660000|2020-11-18 00:01:00|4151.7|4148.9|4152.2|4149.4|4152.2|4149.4|4151.7|4148.9|1
1605657670000|2020-11-18 00:01:10|4152.1|4149.3|4151.2|4148.4|4152.1|4149.3|4151.2|4148.4|3
1605657680000|2020-11-18 00:01:20|4151.7|4148.9|4151.2|4148.4|4151.7|4148.9|4151.2|4148.4|5
1605657690000|2020-11-18 00:01:30|||||||||1
1605657700000|2020-11-18 00:01:40|4151.7|4148.9|4152.2|4149.4|4152.2|4149.4|4151.7|4148.9|2
1605657710000|2020-11-18 00:01:50|||||||||5
1605657720000|2020-11-18 00:02:00|4153.2|4150.4|4152.2|4149.4|4153.2|4150.4|4152.2|4149.4|11
1605657730000|2020-11-18 00:02:10|||||||||6
1605657740000|2020-11-18 00:02:20|||||||||15
1605657750000|2020-11-18 00:02:30|||||||||4
1605657760000|2020-11-18 00:02:40|||||||||1
1605657780000|2020-11-18 00:03:00|4152.1|4149.3|4152.2|4149.4|4152.2|4149.4|4151.2|4148.4|5
1605657790000|2020-11-18 00:03:10|||||||||6
1605657800000|2020-11-18 00:03:20|||||||||7
1605657810000|2020-11-18 00:03:30|||||||||2
1605657820000|2020-11-18 00:03:40|||||||||2
1605657830000|2020-11-18 00:03:50|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|4151.2|4148.4|3
1605657840000|2020-11-18 00:04:00|4151.7|4148.9|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|0
1605657850000|2020-11-18 00:04:10|||||||||2
1605657860000|2020-11-18 00:04:20|||||||||1
1605657880000|2020-11-18 00:04:40|4151.7|4148.9|4151.2|4148.4|4151.7|4148.9|4151.2|4148.4|5
1605657900000|2020-11-18 00:05:00|4150.7|4147.9|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|9
1605657920000|2020-11-18 00:05:20|4151.2|4148.4|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|2
1605657940000|2020-11-18 00:05:40|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|4150.2|4147.4|5
1605657950000|2020-11-18 00:05:50|||||||||3
1605657970000|2020-11-18 00:06:10|4149.2|4146.4|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|14
1605657980000|2020-11-18 00:06:20|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|3
1605657990000|2020-11-18 00:06:30|4147.2|4144.4|4148.2|4145.4|4148.2|4145.4|4147.2|4144.4|10
1605658000000|2020-11-18 00:06:40|4147.7|4144.9|4148.7|4145.9|4148.7|4145.9|4147.2|4144.4|5
1605658010000|2020-11-18 00:06:50|4148.2|4145.4|4148.2|4145.4|4148.7|4145.9|4148.2|4145.4|4
1605658020000|2020-11-18 00:07:00|4147.2|4144.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|30
1605658030000|2020-11-18 00:07:10|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|5
1605658040000|2020-11-18 00:07:20|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|6
1605658050000|2020-11-18 00:07:30|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|11
1605658060000|2020-11-18 00:07:40|||||||||7
1605658070000|2020-11-18 00:07:50|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4144.2|4141.4|65
1605658080000|2020-11-18 00:08:00|4145.7|4142.9|4144.2|4141.4|4146.2|4143.4|4144.2|4141.4|27
1605658090000|2020-11-18 00:08:10|4144.7|4141.9|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|3
1605658100000|2020-11-18 00:08:20|||||||||2
1605658110000|2020-11-18 00:08:30|||||||||1
1605658120000|2020-11-18 00:08:40|4144.7|4141.9|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|6
1605658130000|2020-11-18 00:08:50|4145.2|4142.4|4144.7|4141.9|4145.2|4142.4|4144.2|4141.4|5
1605658140000|2020-11-18 00:09:00|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|1
1605658150000|2020-11-18 00:09:10|4144.2|4141.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|14
1605658170000|2020-11-18 00:09:30|4143.2|4140.4|4142.2|4139.4|4144.2|4141.4|4142.2|4139.4|18
1605658180000|2020-11-18 00:09:40|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|15
1605658190000|2020-11-18 00:09:50|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|8
1605658200000|2020-11-18 00:10:00|4142.7|4139.9|4142.7|4139.9|4142.7|4139.9|4142.2|4139.4|7
1605658210000|2020-11-18 00:10:10|4142.2|4139.4|4142.2|4139.4|4142.7|4139.9|4141.7|4138.9|4
1605658220000|2020-11-18 00:10:20|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|2
1605658230000|2020-11-18 00:10:30|4144.2|4141.4|4143.2|4140.4|4145.2|4142.4|4142.2|4139.4|75
1605658240000|2020-11-18 00:10:40|4143.1|4140.3|4141.2|4138.4|4143.2|4140.4|4140.7|4137.9|30
1605658250000|2020-11-18 00:10:50|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|1
1605658260000|2020-11-18 00:11:00|4142.7|4139.9|4143.2|4140.4|4143.2|4140.4|4141.7|4138.9|17
1605658270000|2020-11-18 00:11:10|4142.7|4139.9|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|2
1605658280000|2020-11-18 00:11:20|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|10
1605658290000|2020-11-18 00:11:30|4142.2|4139.4|4141.7|4138.9|4142.2|4139.4|4141.7|4138.9|11
1605658300000|2020-11-18 00:11:40|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|1
1605658310000|2020-11-18 00:11:50|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4139.2|4136.4|92
1605658320000|2020-11-18 00:12:00|4142.2|4139.4|4141.7|4138.9|4142.2|4139.4|4141.2|4138.4|12
1605658330000|2020-11-18 00:12:10|4142.2|4139.4|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|1
1605658340000|2020-11-18 00:12:20|||||||||2
1605658350000|2020-11-18 00:12:30|4140.2|4137.4|4141.7|4138.9|4142.2|4139.4|4140.2|4137.4|14
1605658360000|2020-11-18 00:12:40|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|1
1605658380000|2020-11-18 00:13:00|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|5
1605658400000|2020-11-18 00:13:20|4142.2|4139.4|4142.2|4139.4|4143.2|4140.4|4141.7|4138.9|15
1605658410000|2020-11-18 00:13:30|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|11
1605658420000|2020-11-18 00:13:40|||||||||2
1605658430000|2020-11-18 00:13:50|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|5
1605658440000|2020-11-18 00:14:00|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|11
1605658450000|2020-11-18 00:14:10|4142.2|4139.4|4144.2|4141.4|4145.2|4142.4|4142.2|4139.4|29
1605658460000|2020-11-18 00:14:20|4143.2|4140.4|4143.7|4140.9|4144.2|4141.4|4143.2|4140.4|37
1605658470000|2020-11-18 00:14:30|4143.2|4140.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|2
1605658490000|2020-11-18 00:14:50|||||||||5
1605658500000|2020-11-18 00:15:00|4144.2|4141.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|9
1605658520000|2020-11-18 00:15:20|||||||||1
1605658540000|2020-11-18 00:15:40|||||||||29
1605658550000|2020-11-18 00:15:50|||||||||274
1605658560000|2020-11-18 00:16:00|4143.2|4140.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|14
1605658570000|2020-11-18 00:16:10|4142.7|4139.9|4142.2|4139.4|4142.7|4139.9|4142.2|4139.4|3
1605658590000|2020-11-18 00:16:30|||||||||4
1605658600000|2020-11-18 00:16:40|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|1
1605658610000|2020-11-18 00:16:50|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|6
1605658620000|2020-11-18 00:17:00|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|12
1605658630000|2020-11-18 00:17:10|4142.7|4139.9|4143.2|4140.4|4143.2|4140.4|4142.7|4139.9|5
1605658640000|2020-11-18 00:17:20|4142.7|4139.9|4143.2|4140.4|4143.2|4140.4|4142.7|4139.9|4
1605658650000|2020-11-18 00:17:30|4142.7|4139.9|4143.2|4140.4|4143.2|4140.4|4142.7|4139.9|0
1605658690000|2020-11-18 00:18:10|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|5
1605658700000|2020-11-18 00:18:20|||||||||1
1605658710000|2020-11-18 00:18:30|||||||||1
1605658720000|2020-11-18 00:18:40|||||||||1
1605658730000|2020-11-18 00:18:50|||||||||1
1605658740000|2020-11-18 00:19:00|||||||||2
1605658750000|2020-11-18 00:19:10|4143.7|4140.9|4143.2|4140.4|4143.7|4140.9|4143.2|4140.4|24
1605658760000|2020-11-18 00:19:20|||||||||3
1605658780000|2020-11-18 00:19:40|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|9
1605658790000|2020-11-18 00:19:50|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|0
1605658800000|2020-11-18 00:20:00|4143.2|4140.4|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|3
1605658810000|2020-11-18 00:20:10|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|0
1605658830000|2020-11-18 00:20:30|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|0
1605658850000|2020-11-18 00:20:50|4145.2|4142.4|4144.7|4141.9|4145.2|4142.4|4144.2|4141.4|5
1605658860000|2020-11-18 00:21:00|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|2
1605658870000|2020-11-18 00:21:10|4144.7|4141.9|4144.7|4141.9|4145.2|4142.4|4144.7|4141.9|2
1605658880000|2020-11-18 00:21:20|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|0
1605658900000|2020-11-18 00:21:40|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|4144.7|4141.9|3
1605658910000|2020-11-18 00:21:50|4144.2|4141.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|1
1605658920000|2020-11-18 00:22:00|4144.7|4141.9|4144.7|4141.9|4145.2|4142.4|4144.2|4141.4|1
1605658930000|2020-11-18 00:22:10|4145.2|4142.4|4144.7|4141.9|4145.2|4142.4|4144.7|4141.9|0
1605658940000|2020-11-18 00:22:20|4145.2|4142.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|0
1605658950000|2020-11-18 00:22:30|4144.7|4141.9|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|1
1605658960000|2020-11-18 00:22:40|4143.2|4140.4|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|2
1605658980000|2020-11-18 00:23:00|4143.2|4140.4|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|7
1605659000000|2020-11-18 00:23:20|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|1
1605659020000|2020-11-18 00:23:40|||||||||2
1605659050000|2020-11-18 00:24:10|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|6
1605659060000|2020-11-18 00:24:20|4143.2|4140.4|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|1
1605659070000|2020-11-18 00:24:30|4143.2|4140.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|0
1605659080000|2020-11-18 00:24:40|4144.2|4141.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|1
1605659100000|2020-11-18 00:25:00|||||||||8
1605659120000|2020-11-18 00:25:20|4144.2|4141.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|6
1605659150000|2020-11-18 00:25:50|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|2
1605659160000|2020-11-18 00:26:00|4143.7|4140.9|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|3
1605659190000|2020-11-18 00:26:30|4142.2|4139.4|4142.2|4139.4|4142.7|4139.9|4142.2|4139.4|3
1605659200000|2020-11-18 00:26:40|4142.7|4139.9|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|15
1605659210000|2020-11-18 00:26:50|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|4
1605659220000|2020-11-18 00:27:00|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4139.2|4136.4|39
1605659230000|2020-11-18 00:27:10|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.2|4136.4|2
1605659240000|2020-11-18 00:27:20|4140.7|4137.9|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|9
1605659260000|2020-11-18 00:27:40|||||||||2
1605659280000|2020-11-18 00:28:00|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.7|4136.9|3
1605659290000|2020-11-18 00:28:10|||||||||6
1605659300000|2020-11-18 00:28:20|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|3
1605659310000|2020-11-18 00:28:30|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|8
1605659320000|2020-11-18 00:28:40|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.2|4137.4|10
1605659330000|2020-11-18 00:28:50|4140.7|4137.9|4140.7|4137.9|4141.2|4138.4|4140.2|4137.4|15
1605659340000|2020-11-18 00:29:00|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4140.7|4137.9|1
1605659350000|2020-11-18 00:29:10|||||||||2
1605659360000|2020-11-18 00:29:20|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.7|4137.9|6
1605659370000|2020-11-18 00:29:30|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.7|4137.9|1
1605659380000|2020-11-18 00:29:40|4140.7|4137.9|4140.7|4137.9|4141.2|4138.4|4140.7|4137.9|0
1605659390000|2020-11-18 00:29:50|4140.2|4137.4|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|6
1605659400000|2020-11-18 00:30:00|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.2|4137.4|6
1605659410000|2020-11-18 00:30:10|4140.2|4137.4|4140.7|4137.9|4141.2|4138.4|4140.2|4137.4|8
1605659420000|2020-11-18 00:30:20|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|5
1605659430000|2020-11-18 00:30:30|4140.7|4137.9|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|4
1605659440000|2020-11-18 00:30:40|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|10
1605659450000|2020-11-18 00:30:50|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.2|4136.4|11
1605659460000|2020-11-18 00:31:00|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|11
1605659470000|2020-11-18 00:31:10|||||||||4
1605659480000|2020-11-18 00:31:20|||||||||3
1605659490000|2020-11-18 00:31:30|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.2|4136.4|7
1605659500000|2020-11-18 00:31:40|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.7|4137.9|5
1605659510000|2020-11-18 00:31:50|4140.2|4137.4|4141.2|4138.4|4141.2|4138.4|4140.2|4137.4|4
1605659520000|2020-11-18 00:32:00|||||||||4
1605659540000|2020-11-18 00:32:20|||||||||1
1605659550000|2020-11-18 00:32:30|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4
1605659570000|2020-11-18 00:32:50|4139.2|4136.4|4141.2|4138.4|4141.2|4138.4|4139.2|4136.4|18
1605659580000|2020-11-18 00:33:00|||||||||1
1605659590000|2020-11-18 00:33:10|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|10
1605659610000|2020-11-18 00:33:30|||||||||1
1605659620000|2020-11-18 00:33:40|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|6
1605659630000|2020-11-18 00:33:50|4142.2|4139.4|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|5
1605659640000|2020-11-18 00:34:00|4142.2|4139.4|4140.2|4137.4|4142.2|4139.4|4140.2|4137.4|3
1605659650000|2020-11-18 00:34:10|4140.7|4137.9|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|0
1605659660000|2020-11-18 00:34:20|4140.7|4137.9|4140.7|4137.9|4140.7|4137.9|4140.2|4137.4|0
1605659670000|2020-11-18 00:34:30|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|0
1605659690000|2020-11-18 00:34:50|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|10
1605659700000|2020-11-18 00:35:00|||||||||3
1605659710000|2020-11-18 00:35:10|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|5
1605659720000|2020-11-18 00:35:20|4140.7|4137.9|4140.7|4137.9|4140.7|4137.9|4140.2|4137.4|5
1605659740000|2020-11-18 00:35:40|4140.2|4137.4|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|2
1605659770000|2020-11-18 00:36:10|||||||||7
1605659780000|2020-11-18 00:36:20|4139.2|4136.4|4140.2|4137.4|4140.2|4137.4|4139.2|4136.4|1
1605659800000|2020-11-18 00:36:40|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|1
1605659810000|2020-11-18 00:36:50|4139.7|4136.9|4139.7|4136.9|4140.2|4137.4|4139.7|4136.9|5
1605659830000|2020-11-18 00:37:10|||||||||1
1605659840000|2020-11-18 00:37:20|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|1
1605659850000|2020-11-18 00:37:30|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|2
1605659860000|2020-11-18 00:37:40|||||||||1
1605659880000|2020-11-18 00:38:00|||||||||2
1605659890000|2020-11-18 00:38:10|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|6
1605659910000|2020-11-18 00:38:30|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|18
1605659930000|2020-11-18 00:38:50|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|8
1605659940000|2020-11-18 00:39:00|4142.7|4139.9|4141.2|4138.4|4143.2|4140.4|4141.2|4138.4|46
1605659950000|2020-11-18 00:39:10|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|0
1605659960000|2020-11-18 00:39:20|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|2
1605659970000|2020-11-18 00:39:30|||||||||1
1605659990000|2020-11-18 00:39:50|||||||||1
1605660020000|2020-11-18 00:40:20|||||||||2
1605660030000|2020-11-18 00:40:30|||||||||2
1605660060000|2020-11-18 00:41:00|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|7
1605660070000|2020-11-18 00:41:10|4142.7|4139.9|4142.2|4139.4|4142.7|4139.9|4142.2|4139.4|1
1605660080000|2020-11-18 00:41:20|||||||||1
1605660090000|2020-11-18 00:41:30|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|15
1605660100000|2020-11-18 00:41:40|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|1
1605660110000|2020-11-18 00:41:50|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|5
1605660120000|2020-11-18 00:42:00|4141.2|4138.4|4142.2|4139.4|4142.7|4139.9|4141.2|4138.4|9
1605660130000|2020-11-18 00:42:10|4141.2|4138.4|4141.7|4138.9|4142.2|4139.4|4141.2|4138.4|9
1605660140000|2020-11-18 00:42:20|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|0
1605660150000|2020-11-18 00:42:30|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|2
1605660160000|2020-11-18 00:42:40|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|4
1605660170000|2020-11-18 00:42:50|4141.7|4138.9|4141.2|4138.4|4141.7|4138.9|4141.2|4138.4|0
1605660190000|2020-11-18 00:43:10|||||||||1
1605660220000|2020-11-18 00:43:40|||||||||14
1605660230000|2020-11-18 00:43:50|||||||||17
1605660240000|2020-11-18 00:44:00|||||||||10
1605660250000|2020-11-18 00:44:10|||||||||14
1605660260000|2020-11-18 00:44:20|4141.7|4138.9|4141.2|4138.4|4141.7|4138.9|4141.2|4138.4|5
1605660270000|2020-11-18 00:44:30|4142.2|4139.4|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|5
1605660280000|2020-11-18 00:44:40|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|2
1605660300000|2020-11-18 00:45:00|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|2
1605660310000|2020-11-18 00:45:10|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|9
1605660320000|2020-11-18 00:45:20|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|3
1605660340000|2020-11-18 00:45:40|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|4
1605660360000|2020-11-18 00:46:00|4141.7|4138.9|4141.7|4138.9|4142.2|4139.4|4141.7|4138.9|2
1605660370000|2020-11-18 00:46:10|4142.2|4139.4|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|18
1605660380000|2020-11-18 00:46:20|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|6
1605660390000|2020-11-18 00:46:30|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|3
1605660400000|2020-11-18 00:46:40|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|3
1605660440000|2020-11-18 00:47:20|||||||||1
1605660450000|2020-11-18 00:47:30|||||||||17
1605660460000|2020-11-18 00:47:40|||||||||1
1605660470000|2020-11-18 00:47:50|||||||||1
1605660490000|2020-11-18 00:48:10|||||||||2
1605660520000|2020-11-18 00:48:40|||||||||1
1605660540000|2020-11-18 00:49:00|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|30
1605660550000|2020-11-18 00:49:10|||||||||1
1605660570000|2020-11-18 00:49:30|||||||||1
1605660600000|2020-11-18 00:50:00|||||||||2
1605660630000|2020-11-18 00:50:30|||||||||2
1605660640000|2020-11-18 00:50:40|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|4
1605660650000|2020-11-18 00:50:50|4142.7|4139.9|4142.2|4139.4|4142.7|4139.9|4142.2|4139.4|7
1605660660000|2020-11-18 00:51:00|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|0
1605660670000|2020-11-18 00:51:10|||||||||1
1605660680000|2020-11-18 00:51:20|||||||||5
1605660690000|2020-11-18 00:51:30|||||||||2
1605660700000|2020-11-18 00:51:40|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|9
1605660710000|2020-11-18 00:51:50|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|4
1605660720000|2020-11-18 00:52:00|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|1
1605660730000|2020-11-18 00:52:10|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|3
1605660740000|2020-11-18 00:52:20|||||||||1
1605660750000|2020-11-18 00:52:30|||||||||4
1605660770000|2020-11-18 00:52:50|4145.2|4142.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|6
1605660800000|2020-11-18 00:53:20|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4
1605660810000|2020-11-18 00:53:30|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|6
1605660840000|2020-11-18 00:54:00|||||||||6
1605660850000|2020-11-18 00:54:10|||||||||1
1605660940000|2020-11-18 00:55:40|||||||||2
1605661010000|2020-11-18 00:56:50|||||||||2
1605661020000|2020-11-18 00:57:00|||||||||1
1605661030000|2020-11-18 00:57:10|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|4145.2|4142.4|8
1605661040000|2020-11-18 00:57:20|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|12
1605661050000|2020-11-18 00:57:30|4145.2|4142.4|4145.2|4142.4|4146.2|4143.4|4145.2|4142.4|9
1605661060000|2020-11-18 00:57:40|||||||||3
1605661080000|2020-11-18 00:58:00|||||||||8
1605661090000|2020-11-18 00:58:10|4144.2|4141.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|15
1605661100000|2020-11-18 00:58:20|4145.2|4142.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|7
1605661130000|2020-11-18 00:58:50|||||||||1
1605661150000|2020-11-18 00:59:10|||||||||2
1605661170000|2020-11-18 00:59:30|||||||||1
1605661180000|2020-11-18 00:59:40|||||||||1
1605661190000|2020-11-18 00:59:50|||||||||4
1605661200000|2020-11-18 01:00:00|4145.2|4142.4|4140.2|4137.4|4146.7|4143.9|4139.2|4136.4|261
1605661210000|2020-11-18 01:00:10|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4138.2|4135.4|58
1605661220000|2020-11-18 01:00:20|4140.7|4137.9|4139.2|4136.4|4141.2|4138.4|4139.2|4136.4|36
1605661230000|2020-11-18 01:00:30|4140.2|4137.4|4140.7|4137.9|4141.2|4138.4|4139.2|4136.4|41
1605661240000|2020-11-18 01:00:40|4141.2|4138.4|4142.2|4139.4|4143.2|4140.4|4140.2|4137.4|94
1605661250000|2020-11-18 01:00:50|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|11
1605661260000|2020-11-18 01:01:00|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|17
1605661270000|2020-11-18 01:01:10|4144.2|4141.4|4141.7|4138.9|4144.2|4141.4|4141.2|4138.4|41
1605661280000|2020-11-18 01:01:20|4141.2|4138.4|4141.2|4138.4|4141.7|4138.9|4141.2|4138.4|5
1605661290000|2020-11-18 01:01:30|4141.7|4138.9|4141.2|4138.4|4141.7|4138.9|4141.2|4138.4|17
1605661300000|2020-11-18 01:01:40|||||||||2
1605661310000|2020-11-18 01:01:50|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|2
1605661320000|2020-11-18 01:02:00|||||||||2
1605661340000|2020-11-18 01:02:20|4141.2|4138.4|4141.7|4138.9|4141.7|4138.9|4141.2|4138.4|18
1605661350000|2020-11-18 01:02:30|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|7
1605661370000|2020-11-18 01:02:50|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|15
1605661380000|2020-11-18 01:03:00|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|11
1605661390000|2020-11-18 01:03:10|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|11
1605661400000|2020-11-18 01:03:20|4139.2|4136.4|4137.2|4134.4|4139.2|4136.4|4136.2|4133.4|89
1605661410000|2020-11-18 01:03:30|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|22
1605661420000|2020-11-18 01:03:40|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4137.2|4134.4|18
1605661430000|2020-11-18 01:03:50|4137.7|4134.9|4136.7|4133.9|4137.7|4134.9|4136.7|4133.9|13
1605661440000|2020-11-18 01:04:00|4136.2|4133.4|4136.2|4133.4|4136.7|4133.9|4135.2|4132.4|31
1605661450000|2020-11-18 01:04:10|4137.2|4134.4|4136.2|4133.4|4137.2|4134.4|4136.2|4133.4|7
1605661460000|2020-11-18 01:04:20|4135.7|4132.9|4134.7|4131.9|4135.7|4132.9|4134.2|4131.4|52
1605661470000|2020-11-18 01:04:30|4134.2|4131.4|4134.2|4131.4|4135.2|4132.4|4134.2|4131.4|19
1605661480000|2020-11-18 01:04:40|4133.7|4130.9|4134.7|4131.9|4135.2|4132.4|4133.7|4130.9|21
1605661490000|2020-11-18 01:04:50|4135.2|4132.4|4135.2|4132.4|4135.2|4132.4|4135.2|4132.4|10
1605661500000|2020-11-18 01:05:00|4134.2|4131.4|4134.2|4131.4|4134.7|4131.9|4134.2|4131.4|25
1605661510000|2020-11-18 01:05:10|||||||||2
1605661520000|2020-11-18 01:05:20|4135.2|4132.4|4135.2|4132.4|4135.2|4132.4|4133.2|4130.4|19
1605661530000|2020-11-18 01:05:30|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|4135.2|4132.4|17
1605661540000|2020-11-18 01:05:40|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|3
1605661550000|2020-11-18 01:05:50|4139.2|4136.4|4138.2|4135.4|4139.2|4136.4|4137.2|4134.4|34
1605661560000|2020-11-18 01:06:00|4137.7|4134.9|4139.2|4136.4|4139.2|4136.4|4137.7|4134.9|8
1605661570000|2020-11-18 01:06:10|4138.7|4135.9|4138.2|4135.4|4138.7|4135.9|4138.2|4135.4|3
1605661580000|2020-11-18 01:06:20|4137.7|4134.9|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|7
1605661600000|2020-11-18 01:06:40|||||||||2
1605661610000|2020-11-18 01:06:50|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|7
1605661620000|2020-11-18 01:07:00|4136.7|4133.9|4137.2|4134.4|4137.2|4134.4|4136.7|4133.9|7
1605661630000|2020-11-18 01:07:10|4136.7|4133.9|4136.2|4133.4|4137.2|4134.4|4136.2|4133.4|10
1605661640000|2020-11-18 01:07:20|||||||||4
1605661650000|2020-11-18 01:07:30|4135.2|4132.4|4135.2|4132.4|4135.7|4132.9|4135.2|4132.4|14
1605661670000|2020-11-18 01:07:50|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|2
1605661680000|2020-11-18 01:08:00|4136.7|4133.9|4135.2|4132.4|4136.7|4133.9|4135.2|4132.4|28
1605661690000|2020-11-18 01:08:10|||||||||1
1605661700000|2020-11-18 01:08:20|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|56
1605661710000|2020-11-18 01:08:30|||||||||4
1605661720000|2020-11-18 01:08:40|4135.7|4132.9|4136.7|4133.9|4137.2|4134.4|4135.7|4132.9|15
1605661730000|2020-11-18 01:08:50|4136.2|4133.4|4136.2|4133.4|4136.7|4133.9|4135.7|4132.9|8
1605661740000|2020-11-18 01:09:00|||||||||1
1605661750000|2020-11-18 01:09:10|||||||||1
1605661760000|2020-11-18 01:09:20|4135.7|4132.9|4136.2|4133.4|4136.2|4133.4|4135.2|4132.4|12
1605661770000|2020-11-18 01:09:30|4135.2|4132.4|4135.2|4132.4|4135.7|4132.9|4135.2|4132.4|8
1605661780000|2020-11-18 01:09:40|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|9
1605661790000|2020-11-18 01:09:50|||||||||1
1605661810000|2020-11-18 01:10:10|||||||||1
1605661820000|2020-11-18 01:10:20|4137.7|4134.9|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|16
1605661830000|2020-11-18 01:10:30|4138.2|4135.4|4139.2|4136.4|4139.2|4136.4|4138.2|4135.4|11
1605661840000|2020-11-18 01:10:40|||||||||3
1605661850000|2020-11-18 01:10:50|4139.7|4136.9|4139.2|4136.4|4139.7|4136.9|4139.2|4136.4|6
1605661860000|2020-11-18 01:11:00|4139.7|4136.9|4139.2|4136.4|4140.2|4137.4|4139.2|4136.4|4
1605661870000|2020-11-18 01:11:10|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|21
1605661880000|2020-11-18 01:11:20|4137.2|4134.4|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|8
1605661890000|2020-11-18 01:11:30|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4135.2|4132.4|28
1605661900000|2020-11-18 01:11:40|4138.2|4135.4|4137.7|4134.9|4138.2|4135.4|4137.7|4134.9|15
1605661910000|2020-11-18 01:11:50|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|4136.7|4133.9|8
1605661920000|2020-11-18 01:12:00|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|8
1605661930000|2020-11-18 01:12:10|4138.2|4135.4|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|9
1605661940000|2020-11-18 01:12:20|||||||||1
1605661950000|2020-11-18 01:12:30|4136.7|4133.9|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|18
1605661960000|2020-11-18 01:12:40|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|11
1605661970000|2020-11-18 01:12:50|4138.7|4135.9|4138.2|4135.4|4138.7|4135.9|4138.2|4135.4|2
1605661980000|2020-11-18 01:13:00|||||||||1
1605661990000|2020-11-18 01:13:10|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|3
1605662000000|2020-11-18 01:13:20|4138.2|4135.4|4137.2|4134.4|4138.2|4135.4|4136.7|4133.9|22
1605662010000|2020-11-18 01:13:30|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|12
1605662020000|2020-11-18 01:13:40|4137.7|4134.9|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|5
1605662030000|2020-11-18 01:13:50|4138.2|4135.4|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|9
1605662040000|2020-11-18 01:14:00|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4137.2|4134.4|14
1605662050000|2020-11-18 01:14:10|4138.7|4135.9|4138.2|4135.4|4138.7|4135.9|4138.2|4135.4|14
1605662060000|2020-11-18 01:14:20|4137.7|4134.9|4138.7|4135.9|4138.7|4135.9|4137.7|4134.9|19
1605662070000|2020-11-18 01:14:30|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4
1605662080000|2020-11-18 01:14:40|4138.7|4135.9|4138.7|4135.9|4138.7|4135.9|4138.2|4135.4|8
1605662090000|2020-11-18 01:14:50|4139.2|4136.4|4138.2|4135.4|4139.2|4136.4|4138.2|4135.4|6
1605662100000|2020-11-18 01:15:00|4139.2|4136.4|4138.7|4135.9|4139.2|4136.4|4138.2|4135.4|8
1605662110000|2020-11-18 01:15:10|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|5
1605662120000|2020-11-18 01:15:20|||||||||1
1605662130000|2020-11-18 01:15:30|||||||||1
1605662140000|2020-11-18 01:15:40|4138.7|4135.9|4138.2|4135.4|4138.7|4135.9|4138.2|4135.4|1
1605662160000|2020-11-18 01:16:00|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4
1605662170000|2020-11-18 01:16:10|4138.2|4135.4|4137.7|4134.9|4138.2|4135.4|4137.2|4134.4|12
1605662180000|2020-11-18 01:16:20|4137.2|4134.4|4138.2|4135.4|4138.2|4135.4|4137.2|4134.4|2
1605662190000|2020-11-18 01:16:30|4137.7|4134.9|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|0
1605662200000|2020-11-18 01:16:40|||||||||4
1605662210000|2020-11-18 01:16:50|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|4136.2|4133.4|5
1605662220000|2020-11-18 01:17:00|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|1
1605662230000|2020-11-18 01:17:10|||||||||1
1605662240000|2020-11-18 01:17:20|4136.2|4133.4|4136.2|4133.4|4136.7|4133.9|4136.2|4133.4|20
1605662250000|2020-11-18 01:17:30|4136.7|4133.9|4138.2|4135.4|4138.2|4135.4|4136.2|4133.4|43
1605662260000|2020-11-18 01:17:40|4137.2|4134.4|4138.2|4135.4|4138.2|4135.4|4137.2|4134.4|9
1605662270000|2020-11-18 01:17:50|||||||||1
1605662280000|2020-11-18 01:18:00|4139.2|4136.4|4137.7|4134.9|4139.2|4136.4|4137.7|4134.9|43
1605662290000|2020-11-18 01:18:10|4138.2|4135.4|4137.7|4134.9|4138.2|4135.4|4137.7|4134.9|1
1605662300000|2020-11-18 01:18:20|4138.2|4135.4|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|3
1605662310000|2020-11-18 01:18:30|4136.7|4133.9|4136.2|4133.4|4137.2|4134.4|4136.2|4133.4|6
1605662320000|2020-11-18 01:18:40|4136.7|4133.9|4137.2|4134.4|4138.2|4135.4|4136.7|4133.9|8
1605662330000|2020-11-18 01:18:50|4137.7|4134.9|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|6
1605662340000|2020-11-18 01:19:00|4137.7|4134.9|4137.7|4134.9|4137.7|4134.9|4137.7|4134.9|6
1605662350000|2020-11-18 01:19:10|4137.2|4134.4|4137.7|4134.9|4137.7|4134.9|4137.2|4134.4|2
1605662360000|2020-11-18 01:19:20|4138.2|4135.4|4139.2|4136.4|4139.2|4136.4|4138.2|4135.4|8
1605662370000|2020-11-18 01:19:30|||||||||2
1605662380000|2020-11-18 01:19:40|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.2|4136.4|6
1605662400000|2020-11-18 01:20:00|4141.2|4138.4|4141.2|4138.4|4141.7|4138.9|4140.2|4137.4|20
1605662410000|2020-11-18 01:20:10|4140.2|4137.4|4141.2|4138.4|4142.2|4139.4|4140.2|4137.4|37
1605662420000|2020-11-18 01:20:20|4141.7|4138.9|4142.2|4139.4|4143.2|4140.4|4141.2|4138.4|23
1605662430000|2020-11-18 01:20:30|4141.7|4138.9|4142.2|4139.4|4143.2|4140.4|4139.7|4136.9|138
1605662450000|2020-11-18 01:20:50|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|38
1605662460000|2020-11-18 01:21:00|4143.7|4140.9|4144.2|4141.4|4144.7|4141.9|4143.2|4140.4|34
1605662470000|2020-11-18 01:21:10|4144.7|4141.9|4144.2|4141.4|4144.7|4141.9|4144.2|4141.4|8
1605662480000|2020-11-18 01:21:20|4144.7|4141.9|4145.2|4142.4|4146.2|4143.4|4144.2|4141.4|88
1605662490000|2020-11-18 01:21:30|4146.2|4143.4|4145.2|4142.4|4146.2|4143.4|4144.7|4141.9|54
1605662500000|2020-11-18 01:21:40|4144.7|4141.9|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|7
1605662510000|2020-11-18 01:21:50|4145.7|4142.9|4147.2|4144.4|4148.2|4145.4|4145.2|4142.4|40
1605662520000|2020-11-18 01:22:00|4146.2|4143.4|4147.2|4144.4|4148.2|4145.4|4146.2|4143.4|27
1605662530000|2020-11-18 01:22:10|4146.2|4143.4|4145.2|4142.4|4146.2|4143.4|4145.2|4142.4|12
1605662540000|2020-11-18 01:22:20|||||||||8
1605662550000|2020-11-18 01:22:30|4144.7|4141.9|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|4
1605662560000|2020-11-18 01:22:40|4144.7|4141.9|4144.2|4141.4|4145.2|4142.4|4143.7|4140.9|13
1605662570000|2020-11-18 01:22:50|4145.2|4142.4|4146.2|4143.4|4146.2|4143.4|4144.7|4141.9|4
1605662580000|2020-11-18 01:23:00|4145.7|4142.9|4146.2|4143.4|4146.2|4143.4|4145.7|4142.9|3
1605662590000|2020-11-18 01:23:10|4147.2|4144.4|4148.2|4145.4|4149.2|4146.4|4147.2|4144.4|30
1605662600000|2020-11-18 01:23:20|4148.7|4145.9|4148.2|4145.4|4149.2|4146.4|4148.2|4145.4|18
1605662610000|2020-11-18 01:23:30|4148.7|4145.9|4148.7|4145.9|4148.7|4145.9|4148.7|4145.9|7
1605662620000|2020-11-18 01:23:40|4149.2|4146.4|4148.2|4145.4|4149.2|4146.4|4148.2|4145.4|14
1605662630000|2020-11-18 01:23:50|||||||||2
1605662640000|2020-11-18 01:24:00|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|6
1605662650000|2020-11-18 01:24:10|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|16
1605662660000|2020-11-18 01:24:20|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4146.7|4143.9|23
1605662670000|2020-11-18 01:24:30|4146.2|4143.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|20
1605662680000|2020-11-18 01:24:40|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4
1605662690000|2020-11-18 01:24:50|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|3
1605662700000|2020-11-18 01:25:00|||||||||4
1605662710000|2020-11-18 01:25:10|4145.2|4142.4|4146.2|4143.4|4146.2|4143.4|4144.2|4141.4|62
1605662720000|2020-11-18 01:25:20|4145.7|4142.9|4146.7|4143.9|4147.2|4144.4|4144.7|4141.9|25
1605662730000|2020-11-18 01:25:30|4147.2|4144.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|3
1605662740000|2020-11-18 01:25:40|4145.3|4142.5|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|18
1605662750000|2020-11-18 01:25:50|||||||||1
1605662760000|2020-11-18 01:26:00|4145.2|4142.4|4147.2|4144.4|4147.7|4144.9|4145.2|4142.4|27
1605662770000|2020-11-18 01:26:10|4146.2|4143.4|4147.2|4144.4|4148.2|4145.4|4146.2|4143.4|7
1605662780000|2020-11-18 01:26:20|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|11
1605662790000|2020-11-18 01:26:30|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|4149.2|4146.4|30
1605662800000|2020-11-18 01:26:40|4148.7|4145.9|4151.2|4148.4|4151.7|4148.9|4148.2|4145.4|77
1605662810000|2020-11-18 01:26:50|4150.2|4147.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|9
1605662820000|2020-11-18 01:27:00|4150.7|4147.9|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|18
1605662830000|2020-11-18 01:27:10|4150.2|4147.4|4150.7|4147.9|4151.2|4148.4|4150.2|4147.4|15
1605662840000|2020-11-18 01:27:20|4151.2|4148.4|4149.2|4146.4|4151.2|4148.4|4148.2|4145.4|56
1605662850000|2020-11-18 01:27:30|4148.7|4145.9|4150.2|4147.4|4151.2|4148.4|4148.7|4145.9|21
1605662860000|2020-11-18 01:27:40|||||||||1
1605662870000|2020-11-18 01:27:50|4149.7|4146.9|4149.7|4146.9|4150.2|4147.4|4149.7|4146.9|7
1605662880000|2020-11-18 01:28:00|4150.2|4147.4|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|3
1605662890000|2020-11-18 01:28:10|4148.2|4145.4|4149.2|4146.4|4150.2|4147.4|4148.2|4145.4|24
1605662900000|2020-11-18 01:28:20|4148.2|4145.4|4148.7|4145.9|4149.2|4146.4|4148.2|4145.4|5
1605662910000|2020-11-18 01:28:30|4147.3|4144.5|4146.7|4143.9|4147.3|4144.5|4146.2|4143.4|43
1605662920000|2020-11-18 01:28:40|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4146.2|4143.4|4
1605662930000|2020-11-18 01:28:50|4148.2|4145.4|4147.2|4144.4|4148.2|4145.4|4147.2|4144.4|5
1605662940000|2020-11-18 01:29:00|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4147.7|4144.9|2
1605662950000|2020-11-18 01:29:10|4147.7|4144.9|4146.7|4143.9|4147.7|4144.9|4146.7|4143.9|6
1605662960000|2020-11-18 01:29:20|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|1
1605662970000|2020-11-18 01:29:30|4146.7|4143.9|4146.7|4143.9|4147.2|4144.4|4146.2|4143.4|11
1605662980000|2020-11-18 01:29:40|4146.2|4143.4|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|4
1605662990000|2020-11-18 01:29:50|4146.7|4143.9|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|2
1605663000000|2020-11-18 01:30:00|4145.7|4142.9|4145.7|4142.9|4146.2|4143.4|4145.2|4142.4|8
1605663010000|2020-11-18 01:30:10|4145.2|4142.4|4146.2|4143.4|4146.2|4143.4|4145.2|4142.4|8
1605663020000|2020-11-18 01:30:20|||||||||1
1605663030000|2020-11-18 01:30:30|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|4
1605663040000|2020-11-18 01:30:40|4146.7|4143.9|4147.2|4144.4|4147.2|4144.4|4146.2|4143.4|6
1605663050000|2020-11-18 01:30:50|4148.2|4145.4|4147.2|4144.4|4148.2|4145.4|4147.2|4144.4|19
1605663060000|2020-11-18 01:31:00|4146.7|4143.9|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|14
1605663070000|2020-11-18 01:31:10|4147.2|4144.4|4146.7|4143.9|4147.2|4144.4|4146.2|4143.4|5
1605663080000|2020-11-18 01:31:20|4146.2|4143.4|4147.2|4144.4|4147.2|4144.4|4146.2|4143.4|3
1605663100000|2020-11-18 01:31:40|4146.2|4143.4|4146.2|4143.4|4146.7|4143.9|4146.2|4143.4|3
1605663110000|2020-11-18 01:31:50|4147.2|4144.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|8
1605663130000|2020-11-18 01:32:10|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|7
1605663140000|2020-11-18 01:32:20|4144.2|4141.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|6
1605663150000|2020-11-18 01:32:30|4144.7|4141.9|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|10
1605663160000|2020-11-18 01:32:40|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|4144.2|4141.4|8
1605663170000|2020-11-18 01:32:50|4145.2|4142.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|3
1605663180000|2020-11-18 01:33:00|4145.2|4142.4|4143.2|4140.4|4145.2|4142.4|4143.2|4140.4|9
1605663190000|2020-11-18 01:33:10|4143.7|4140.9|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|1
1605663200000|2020-11-18 01:33:20|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.7|4138.9|18
1605663210000|2020-11-18 01:33:30|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|4
1605663220000|2020-11-18 01:33:40|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|3
1605663230000|2020-11-18 01:33:50|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|1
1605663240000|2020-11-18 01:34:00|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|29
1605663250000|2020-11-18 01:34:10|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|6
1605663260000|2020-11-18 01:34:20|||||||||1
1605663270000|2020-11-18 01:34:30|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|1
1605663280000|2020-11-18 01:34:40|4143.7|4140.9|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|11
1605663290000|2020-11-18 01:34:50|4143.7|4140.9|4143.7|4140.9|4144.2|4141.4|4143.2|4140.4|2
1605663300000|2020-11-18 01:35:00|4143.2|4140.4|4149.2|4146.4|4150.2|4147.4|4143.2|4140.4|68
1605663310000|2020-11-18 01:35:10|4150.2|4147.4|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|18
1605663320000|2020-11-18 01:35:20|4150.2|4147.4|4149.7|4146.9|4150.2|4147.4|4148.2|4145.4|25
1605663330000|2020-11-18 01:35:30|4149.2|4146.4|4150.2|4147.4|4150.2|4147.4|4149.2|4146.4|8
1605663340000|2020-11-18 01:35:40|||||||||20
1605663350000|2020-11-18 01:35:50|4149.7|4146.9|4149.7|4146.9|4150.2|4147.4|4149.7|4146.9|5
1605663360000|2020-11-18 01:36:00|4149.2|4146.4|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|12
1605663370000|2020-11-18 01:36:10|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|4149.7|4146.9|1
1605663380000|2020-11-18 01:36:20|4150.2|4147.4|4149.2|4146.4|4150.2|4147.4|4149.2|4146.4|2
1605663390000|2020-11-18 01:36:30|||||||||1
1605663400000|2020-11-18 01:36:40|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|4148.2|4145.4|6
1605663420000|2020-11-18 01:37:00|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|4147.2|4144.4|3
1605663430000|2020-11-18 01:37:10|4146.2|4143.4|4146.7|4143.9|4147.2|4144.4|4146.2|4143.4|7
1605663440000|2020-11-18 01:37:20|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|4146.2|4143.4|0
1605663450000|2020-11-18 01:37:30|4147.2|4144.4|4146.2|4143.4|4147.2|4144.4|4146.2|4143.4|5
1605663460000|2020-11-18 01:37:40|4145.7|4142.9|4145.2|4142.4|4145.7|4142.9|4145.2|4142.4|11
1605663470000|2020-11-18 01:37:50|4143.3|4140.5|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|28
1605663480000|2020-11-18 01:38:00|||||||||1
1605663490000|2020-11-18 01:38:10|4142.2|4139.4|4144.2|4141.4|4144.2|4141.4|4141.7|4138.9|40
1605663500000|2020-11-18 01:38:20|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|22
1605663510000|2020-11-18 01:38:30|4143.2|4140.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|8
1605663520000|2020-11-18 01:38:40|4143.7|4140.9|4144.2|4141.4|4144.7|4141.9|4143.7|4140.9|10
1605663530000|2020-11-18 01:38:50|4145.2|4142.4|4144.7|4141.9|4146.2|4143.4|4144.2|4141.4|31
1605663540000|2020-11-18 01:39:00|4144.2|4141.4|4144.2|4141.4|4145.2|4142.4|4144.2|4141.4|7
1605663550000|2020-11-18 01:39:10|||||||||30
1605663570000|2020-11-18 01:39:30|4145.2|4142.4|4143.2|4140.4|4146.2|4143.4|4143.2|4140.4|17
1605663580000|2020-11-18 01:39:40|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|5
1605663590000|2020-11-18 01:39:50|4143.2|4140.4|4143.2|4140.4|4144.2|4141.4|4143.2|4140.4|16
1605663600000|2020-11-18 01:40:00|4144.2|4141.4|4144.2|4141.4|4144.7|4141.9|4144.2|4141.4|7
1605663610000|2020-11-18 01:40:10|4143.7|4140.9|4143.2|4140.4|4143.7|4140.9|4143.2|4140.4|8
1605663620000|2020-11-18 01:40:20|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|5
1605663630000|2020-11-18 01:40:30|4143.7|4140.9|4144.2|4141.4|4144.2|4141.4|4143.7|4140.9|2
1605663640000|2020-11-18 01:40:40|4144.7|4141.9|4145.2|4142.4|4145.2|4142.4|4144.7|4141.9|4
1605663660000|2020-11-18 01:41:00|4145.7|4142.9|4143.7|4140.9|4145.7|4142.9|4143.7|4140.9|36
1605663670000|2020-11-18 01:41:10|4143.2|4140.4|4143.7|4140.9|4144.2|4141.4|4143.2|4140.4|14
1605663680000|2020-11-18 01:41:20|4143.2|4140.4|4143.7|4140.9|4143.7|4140.9|4143.2|4140.4|0
1605663690000|2020-11-18 01:41:30|4144.2|4141.4|4143.7|4140.9|4144.2|4141.4|4143.2|4140.4|4
1605663700000|2020-11-18 01:41:40|4143.2|4140.4|4142.7|4139.9|4143.2|4140.4|4142.2|4139.4|14
1605663710000|2020-11-18 01:41:50|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|1
1605663720000|2020-11-18 01:42:00|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|7
1605663730000|2020-11-18 01:42:10|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|2
1605663740000|2020-11-18 01:42:20|4142.2|4139.4|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|6
1605663750000|2020-11-18 01:42:30|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|2
1605663770000|2020-11-18 01:42:50|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|2
1605663780000|2020-11-18 01:43:00|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|4
1605663790000|2020-11-18 01:43:10|4140.7|4137.9|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|13
1605663800000|2020-11-18 01:43:20|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4
1605663810000|2020-11-18 01:43:30|||||||||1
1605663820000|2020-11-18 01:43:40|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.7|4137.9|1
1605663850000|2020-11-18 01:44:10|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.2|4137.4|19
1605663860000|2020-11-18 01:44:20|4140.7|4137.9|4141.2|4138.4|4141.2|4138.4|4140.7|4137.9|0
1605663870000|2020-11-18 01:44:30|||||||||3
1605663880000|2020-11-18 01:44:40|4141.7|4138.9|4141.7|4138.9|4142.2|4139.4|4141.2|4138.4|3
1605663890000|2020-11-18 01:44:50|4141.2|4138.4|4141.7|4138.9|4142.2|4139.4|4141.2|4138.4|2
1605663900000|2020-11-18 01:45:00|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|4
1605663910000|2020-11-18 01:45:10|4141.7|4138.9|4141.7|4138.9|4141.7|4138.9|4141.2|4138.4|6
1605663920000|2020-11-18 01:45:20|4142.2|4139.4|4142.2|4139.4|4142.7|4139.9|4142.2|4139.4|10
1605663930000|2020-11-18 01:45:30|||||||||1
1605663940000|2020-11-18 01:45:40|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|0
1605663950000|2020-11-18 01:45:50|||||||||1
1605663960000|2020-11-18 01:46:00|4141.7|4138.9|4141.2|4138.4|4142.2|4139.4|4141.2|4138.4|4
1605663970000|2020-11-18 01:46:10|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|8
1605663980000|2020-11-18 01:46:20|4141.7|4138.9|4141.2|4138.4|4141.7|4138.9|4141.2|4138.4|1
1605664000000|2020-11-18 01:46:40|4140.3|4137.5|4140.7|4137.9|4140.7|4137.9|4140.2|4137.4|4
1605664010000|2020-11-18 01:46:50|4140.2|4137.4|4140.2|4137.4|4140.7|4137.9|4140.2|4137.4|13
1605664020000|2020-11-18 01:47:00|4139.7|4136.9|4139.7|4136.9|4139.7|4136.9|4139.2|4136.4|6
1605664030000|2020-11-18 01:47:10|4140.2|4137.4|4139.7|4136.9|4140.2|4137.4|4139.7|4136.9|1
1605664040000|2020-11-18 01:47:20|4140.2|4137.4|4139.7|4136.9|4140.2|4137.4|4139.2|4136.4|0
1605664050000|2020-11-18 01:47:30|4139.2|4136.4|4139.2|4136.4|4140.2|4137.4|4139.2|4136.4|3
1605664060000|2020-11-18 01:47:40|4139.7|4136.9|4139.2|4136.4|4139.7|4136.9|4139.2|4136.4|1
1605664070000|2020-11-18 01:47:50|4138.3|4135.5|4138.2|4135.4|4139.2|4136.4|4138.2|4135.4|6
1605664080000|2020-11-18 01:48:00|||||||||2
1605664100000|2020-11-18 01:48:20|4137.7|4134.9|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|8
1605664110000|2020-11-18 01:48:30|4137.7|4134.9|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|9
1605664120000|2020-11-18 01:48:40|||||||||1
1605664130000|2020-11-18 01:48:50|4138.2|4135.4|4137.7|4134.9|4138.2|4135.4|4137.2|4134.4|6
1605664140000|2020-11-18 01:49:00|4137.2|4134.4|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|2
1605664150000|2020-11-18 01:49:10|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|4
1605664160000|2020-11-18 01:49:20|4137.3|4134.5|4138.2|4135.4|4138.2|4135.4|4137.3|4134.5|4
1605664170000|2020-11-18 01:49:30|4138.3|4135.5|4138.2|4135.4|4139.2|4136.4|4138.2|4135.4|11
1605664180000|2020-11-18 01:49:40|4137.7|4134.9|4138.2|4135.4|4138.2|4135.4|4137.7|4134.9|8
1605664190000|2020-11-18 01:49:50|4137.7|4134.9|4137.7|4134.9|4138.2|4135.4|4137.7|4134.9|3
1605664200000|2020-11-18 01:50:00|4138.2|4135.4|4137.3|4134.5|4138.2|4135.4|4137.2|4134.4|0
1605664210000|2020-11-18 01:50:10|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4137.7|4134.9|1
1605664230000|2020-11-18 01:50:30|4138.3|4135.5|4138.2|4135.4|4138.3|4135.5|4138.2|4135.4|1
1605664240000|2020-11-18 01:50:40|4138.3|4135.5|4139.3|4136.5|4139.3|4136.5|4138.3|4135.5|2
1605664250000|2020-11-18 01:50:50|4139.2|4136.4|4139.3|4136.5|4139.3|4136.5|4139.2|4136.4|4
1605664260000|2020-11-18 01:51:00|4139.2|4136.4|4138.2|4135.4|4139.2|4136.4|4138.2|4135.4|3
1605664270000|2020-11-18 01:51:10|4138.3|4135.5|4138.7|4135.9|4138.7|4135.9|4138.2|4135.4|3
1605664280000|2020-11-18 01:51:20|4139.2|4136.4|4138.2|4135.4|4139.2|4136.4|4138.2|4135.4|1
1605664290000|2020-11-18 01:51:30|||||||||1
1605664310000|2020-11-18 01:51:50|4137.7|4134.9|4138.2|4135.4|4138.2|4135.4|4137.3|4134.5|4
1605664320000|2020-11-18 01:52:00|4137.7|4134.9|4138.2|4135.4|4138.2|4135.4|4137.3|4134.5|11
1605664330000|2020-11-18 01:52:10|4137.7|4134.9|4138.2|4135.4|4138.2|4135.4|4137.3|4134.5|5
1605664340000|2020-11-18 01:52:20|4137.7|4134.9|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|7
1605664350000|2020-11-18 01:52:30|4138.2|4135.4|4137.3|4134.5|4138.2|4135.4|4137.3|4134.5|12
1605664360000|2020-11-18 01:52:40|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4138.2|4135.4|8
1605664370000|2020-11-18 01:52:50|4138.2|4135.4|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|15
1605664380000|2020-11-18 01:53:00|4138.2|4135.4|4137.3|4134.5|4138.2|4135.4|4137.3|4134.5|5
1605664390000|2020-11-18 01:53:10|4136.3|4133.5|4137.2|4134.4|4137.2|4134.4|4136.3|4133.5|26
1605664400000|2020-11-18 01:53:20|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.2|4134.4|19
1605664410000|2020-11-18 01:53:30|4137.2|4134.4|4136.2|4133.4|4137.2|4134.4|4136.2|4133.4|4
1605664420000|2020-11-18 01:53:40|4136.3|4133.5|4136.7|4133.9|4137.2|4134.4|4136.2|4133.4|25
1605664430000|2020-11-18 01:53:50|4136.2|4133.4|4136.2|4133.4|4136.3|4133.5|4135.2|4132.4|59
1605664440000|2020-11-18 01:54:00|4135.3|4132.5|4135.2|4132.4|4136.2|4133.4|4134.3|4131.5|16
1605664450000|2020-11-18 01:54:10|4134.7|4131.9|4133.2|4130.4|4135.2|4132.4|4133.2|4130.4|86
1605664460000|2020-11-18 01:54:20|||||||||6
1605664470000|2020-11-18 01:54:30|4132.2|4129.4|4132.2|4129.4|4132.3|4129.5|4132.2|4129.4|9
1605664480000|2020-11-18 01:54:40|4132.3|4129.5|4133.2|4130.4|4133.2|4130.4|4132.2|4129.4|6
1605664490000|2020-11-18 01:54:50|4132.7|4129.9|4132.3|4129.5|4133.2|4130.4|4132.3|4129.5|4
1605664500000|2020-11-18 01:55:00|4132.2|4129.4|4132.7|4129.9|4133.2|4130.4|4132.2|4129.4|6
1605664510000|2020-11-18 01:55:10|4133.2|4130.4|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|12
1605664520000|2020-11-18 01:55:20|4132.7|4129.9|4133.2|4130.4|4133.2|4130.4|4132.3|4129.5|5
1605664530000|2020-11-18 01:55:30|||||||||2
1605664540000|2020-11-18 01:55:40|4134.2|4131.4|4133.2|4130.4|4134.2|4131.4|4133.2|4130.4|24
1605664550000|2020-11-18 01:55:50|||||||||1
1605664560000|2020-11-18 01:56:00|4132.2|4129.4|4132.2|4129.4|4132.7|4129.9|4132.2|4129.4|14
1605664580000|2020-11-18 01:56:20|||||||||19
1605664590000|2020-11-18 01:56:30|||||||||16
1605664600000|2020-11-18 01:56:40|||||||||3
1605664610000|2020-11-18 01:56:50|||||||||1
1605664620000|2020-11-18 01:57:00|||||||||3
1605664630000|2020-11-18 01:57:10|4133.2|4130.4|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|13
1605664650000|2020-11-18 01:57:30|||||||||1
1605664660000|2020-11-18 01:57:40|||||||||13
1605664670000|2020-11-18 01:57:50|4132.3|4129.5|4133.2|4130.4|4133.2|4130.4|4132.2|4129.4|5
1605664680000|2020-11-18 01:58:00|||||||||2
1605664690000|2020-11-18 01:58:10|||||||||2
1605664710000|2020-11-18 01:58:30|||||||||1
1605664720000|2020-11-18 01:58:40|4133.3|4130.5|4133.2|4130.4|4134.2|4131.4|4133.2|4130.4|19
1605664730000|2020-11-18 01:58:50|4133.7|4130.9|4133.2|4130.4|4133.7|4130.9|4133.2|4130.4|3
1605664740000|2020-11-18 01:59:00|4134.2|4131.4|4134.2|4131.4|4135.2|4132.4|4134.2|4131.4|24
1605664750000|2020-11-18 01:59:10|4134.7|4131.9|4133.2|4130.4|4135.2|4132.4|4133.2|4130.4|15
1605664760000|2020-11-18 01:59:20|4133.3|4130.5|4134.2|4131.4|4134.2|4131.4|4133.2|4130.4|10
1605664790000|2020-11-18 01:59:50|4133.2|4130.4|4133.2|4130.4|4133.7|4130.9|4133.2|4130.4|45
1605664800000|2020-11-18 02:00:00|4133.3|4130.5|4133.2|4130.4|4133.3|4130.5|4131.2|4128.4|56
1605664810000|2020-11-18 02:00:10|4133.7|4130.9|4133.2|4130.4|4133.7|4130.9|4132.2|4129.4|27
1605664820000|2020-11-18 02:00:20|4132.7|4129.9|4133.2|4130.4|4133.2|4130.4|4132.2|4129.4|2
1605664830000|2020-11-18 02:00:30|4133.3|4130.5|4133.2|4130.4|4133.3|4130.5|4133.2|4130.4|1
1605664840000|2020-11-18 02:00:40|4133.3|4130.5|4133.2|4130.4|4133.7|4130.9|4133.2|4130.4|7
1605664850000|2020-11-18 02:00:50|4132.3|4129.5|4133.2|4130.4|4133.2|4130.4|4132.3|4129.5|4
1605664860000|2020-11-18 02:01:00|4132.3|4129.5|4132.2|4129.4|4132.3|4129.5|4132.2|4129.4|1
1605664870000|2020-11-18 02:01:10|4132.3|4129.5|4133.2|4130.4|4133.2|4130.4|4132.2|4129.4|15
1605664880000|2020-11-18 02:01:20|4132.7|4129.9|4132.7|4129.9|4133.2|4130.4|4132.2|4129.4|13
1605664890000|2020-11-18 02:01:30|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|0
1605664900000|2020-11-18 02:01:40|||||||||3
1605664910000|2020-11-18 02:01:50|4133.3|4130.5|4133.2|4130.4|4133.3|4130.5|4133.2|4130.4|4
1605664920000|2020-11-18 02:02:00|4133.3|4130.5|4132.2|4129.4|4134.2|4131.4|4132.2|4129.4|7
1605664930000|2020-11-18 02:02:10|4132.7|4129.9|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|6
1605664940000|2020-11-18 02:02:20|||||||||8
1605664950000|2020-11-18 02:02:30|||||||||1
1605664960000|2020-11-18 02:02:40|||||||||1
1605664970000|2020-11-18 02:02:50|||||||||2
1605664980000|2020-11-18 02:03:00|4131.2|4128.4|4132.2|4129.4|4132.2|4129.4|4131.2|4128.4|29
1605664990000|2020-11-18 02:03:10|4131.7|4128.9|4131.2|4128.4|4131.7|4128.9|4131.2|4128.4|10
1605665000000|2020-11-18 02:03:20|4131.7|4128.9|4132.2|4129.4|4132.2|4129.4|4131.2|4128.4|1
1605665010000|2020-11-18 02:03:30|||||||||1
1605665020000|2020-11-18 02:03:40|||||||||2
1605665040000|2020-11-18 02:04:00|||||||||1
1605665060000|2020-11-18 02:04:20|4132.3|4129.5|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|12
1605665070000|2020-11-18 02:04:30|4132.7|4129.9|4134.2|4131.4|4134.2|4131.4|4132.7|4129.9|3
1605665080000|2020-11-18 02:04:40|||||||||4
1605665090000|2020-11-18 02:04:50|||||||||1
1605665100000|2020-11-18 02:05:00|4134.3|4131.5|4134.2|4131.4|4134.3|4131.5|4134.2|4131.4|1
1605665110000|2020-11-18 02:05:10|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|4132.2|4129.4|14
1605665120000|2020-11-18 02:05:20|||||||||1
1605665140000|2020-11-18 02:05:40|||||||||1
1605665160000|2020-11-18 02:06:00|4133.7|4130.9|4133.2|4130.4|4133.7|4130.9|4133.2|4130.4|8
1605665170000|2020-11-18 02:06:10|4132.2|4129.4|4132.2|4129.4|4132.2|4129.4|4132.2|4129.4|4
1605665180000|2020-11-18 02:06:20|||||||||1
1605665190000|2020-11-18 02:06:30|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|3
1605665200000|2020-11-18 02:06:40|4133.3|4130.5|4133.2|4130.4|4133.3|4130.5|4133.2|4130.4|3
1605665220000|2020-11-18 02:07:00|4133.7|4130.9|4134.2|4131.4|4134.2|4131.4|4133.7|4130.9|8
1605665230000|2020-11-18 02:07:10|||||||||3
1605665240000|2020-11-18 02:07:20|4134.3|4131.5|4134.2|4131.4|4134.3|4131.5|4134.2|4131.4|19
1605665250000|2020-11-18 02:07:30|||||||||1
1605665260000|2020-11-18 02:07:40|4134.3|4131.5|4135.2|4132.4|4135.2|4132.4|4134.3|4131.5|4
1605665280000|2020-11-18 02:08:00|||||||||3
1605665290000|2020-11-18 02:08:10|4134.3|4131.5|4134.2|4131.4|4134.3|4131.5|4133.2|4130.4|31
1605665300000|2020-11-18 02:08:20|4133.2|4130.4|4134.2|4131.4|4134.2|4131.4|4133.2|4130.4|9
1605665310000|2020-11-18 02:08:30|||||||||3
1605665320000|2020-11-18 02:08:40|||||||||1
1605665330000|2020-11-18 02:08:50|4134.7|4131.9|4134.2|4131.4|4134.7|4131.9|4134.2|4131.4|7
1605665340000|2020-11-18 02:09:00|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|8
1605665370000|2020-11-18 02:09:30|4132.3|4129.5|4132.2|4129.4|4132.3|4129.5|4132.2|4129.4|14
1605665380000|2020-11-18 02:09:40|4132.7|4129.9|4133.2|4130.4|4133.2|4130.4|4132.2|4129.4|3
1605665390000|2020-11-18 02:09:50|4132.7|4129.9|4133.2|4130.4|4133.2|4130.4|4132.7|4129.9|1
1605665400000|2020-11-18 02:10:00|||||||||4
1605665410000|2020-11-18 02:10:10|4132.3|4129.5|4132.2|4129.4|4133.2|4130.4|4132.2|4129.4|4
1605665420000|2020-11-18 02:10:20|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|4133.2|4130.4|5
1605665430000|2020-11-18 02:10:30|||||||||1
1605665440000|2020-11-18 02:10:40|4133.3|4130.5|4133.2|4130.4|4134.2|4131.4|4133.2|4130.4|2
1605665450000|2020-11-18 02:10:50|||||||||1
1605665460000|2020-11-18 02:11:00|||||||||6
1605665470000|2020-11-18 02:11:10|||||||||4
1605665480000|2020-11-18 02:11:20|||||||||1
1605665490000|2020-11-18 02:11:30|||||||||1
1605665510000|2020-11-18 02:11:50|4133.7|4130.9|4133.2|4130.4|4134.2|4131.4|4133.2|4130.4|7
1605665520000|2020-11-18 02:12:00|4133.3|4130.5|4134.2|4131.4|4134.2|4131.4|4133.3|4130.5|0
1605665530000|2020-11-18 02:12:10|||||||||3
1605665540000|2020-11-18 02:12:20|4134.3|4131.5|4135.2|4132.4|4136.2|4133.4|4134.3|4131.5|12
1605665550000|2020-11-18 02:12:30|4135.7|4132.9|4136.2|4133.4|4136.2|4133.4|4135.7|4132.9|7
1605665560000|2020-11-18 02:12:40|4136.3|4133.5|4136.7|4133.9|4137.2|4134.4|4136.3|4133.5|22
1605665570000|2020-11-18 02:12:50|4136.2|4133.4|4137.2|4134.4|4137.2|4134.4|4136.2|4133.4|8
1605665590000|2020-11-18 02:13:10|4136.7|4133.9|4136.2|4133.4|4136.7|4133.9|4136.2|4133.4|12
1605665600000|2020-11-18 02:13:20|||||||||1
1605665610000|2020-11-18 02:13:30|4135.2|4132.4|4135.2|4132.4|4135.2|4132.4|4135.2|4132.4|8
1605665620000|2020-11-18 02:13:40|4135.3|4132.5|4135.2|4132.4|4135.3|4132.5|4135.2|4132.4|3
1605665630000|2020-11-18 02:13:50|||||||||1
1605665640000|2020-11-18 02:14:00|4135.3|4132.5|4135.2|4132.4|4135.7|4132.9|4135.2|4132.4|8
1605665650000|2020-11-18 02:14:10|4135.3|4132.5|4136.2|4133.4|4136.2|4133.4|4135.3|4132.5|1
1605665660000|2020-11-18 02:14:20|4137.2|4134.4|4136.2|4133.4|4137.2|4134.4|4136.2|4133.4|5
1605665670000|2020-11-18 02:14:30|||||||||7
1605665680000|2020-11-18 02:14:40|4136.3|4133.5|4136.2|4133.4|4136.3|4133.5|4136.2|4133.4|2
1605665690000|2020-11-18 02:14:50|||||||||25
1605665700000|2020-11-18 02:15:00|4135.7|4132.9|4136.2|4133.4|4136.2|4133.4|4135.2|4132.4|5
1605665710000|2020-11-18 02:15:10|||||||||1
1605665740000|2020-11-18 02:15:40|||||||||5
1605665750000|2020-11-18 02:15:50|||||||||11
1605665760000|2020-11-18 02:16:00|4136.3|4133.5|4136.2|4133.4|4136.3|4133.5|4136.2|4133.4|5
1605665770000|2020-11-18 02:16:10|||||||||3
1605665800000|2020-11-18 02:16:40|4136.7|4133.9|4137.2|4134.4|4137.2|4134.4|4136.7|4133.9|6
1605665810000|2020-11-18 02:16:50|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|5
1605665820000|2020-11-18 02:17:00|||||||||1
1605665830000|2020-11-18 02:17:10|||||||||16
1605665850000|2020-11-18 02:17:30|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|0
1605665860000|2020-11-18 02:17:40|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4137.2|4134.4|23
1605665870000|2020-11-18 02:17:50|4138.3|4135.5|4138.7|4135.9|4139.2|4136.4|4138.2|4135.4|15
1605665880000|2020-11-18 02:18:00|4138.3|4135.5|4139.2|4136.4|4139.2|4136.4|4138.2|4135.4|20
1605665890000|2020-11-18 02:18:10|||||||||1
1605665900000|2020-11-18 02:18:20|4139.3|4136.5|4139.2|4136.4|4139.3|4136.5|4139.2|4136.4|9
1605665910000|2020-11-18 02:18:30|4138.7|4135.9|4139.2|4136.4|4139.2|4136.4|4138.3|4135.5|16
1605665920000|2020-11-18 02:18:40|4139.3|4136.5|4139.8|4137|4140.2|4137.4|4139.2|4136.4|9
1605665930000|2020-11-18 02:18:50|4139.7|4136.9|4140.2|4137.4|4140.2|4137.4|4139.3|4136.5|4
1605665940000|2020-11-18 02:19:00|4140.3|4137.5|4141.2|4138.4|4141.2|4138.4|4140.3|4137.5|39
1605665950000|2020-11-18 02:19:10|4140.8|4138|4140.3|4137.5|4140.8|4138|4140.3|4137.5|9
1605665960000|2020-11-18 02:19:20|4141.2|4138.4|4140.3|4137.5|4141.2|4138.4|4140.3|4137.5|9
1605665970000|2020-11-18 02:19:30|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4
1605665980000|2020-11-18 02:19:40|||||||||8
1605665990000|2020-11-18 02:19:50|4141.3|4138.5|4141.2|4138.4|4141.3|4138.5|4141.2|4138.4|1
1605666000000|2020-11-18 02:20:00|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|5
1605666010000|2020-11-18 02:20:10|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.3|4138.5|13
1605666020000|2020-11-18 02:20:20|4141.3|4138.5|4142.2|4139.4|4142.2|4139.4|4141.3|4138.5|5
1605666030000|2020-11-18 02:20:30|4141.8|4139|4141.3|4138.5|4142.2|4139.4|4141.3|4138.5|7
1605666040000|2020-11-18 02:20:40|4141.8|4139|4142.2|4139.4|4142.2|4139.4|4141.8|4139|4
1605666050000|2020-11-18 02:20:50|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4
1605666060000|2020-11-18 02:21:00|4141.7|4138.9|4141.8|4139|4142.2|4139.4|4141.3|4138.5|4
1605666070000|2020-11-18 02:21:10|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|3
1605666080000|2020-11-18 02:21:20|||||||||2
1605666090000|2020-11-18 02:21:30|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|24
1605666100000|2020-11-18 02:21:40|4143.3|4140.5|4144.2|4141.4|4144.2|4141.4|4143.3|4140.5|19
1605666110000|2020-11-18 02:21:50|||||||||4
1605666120000|2020-11-18 02:22:00|4144.3|4141.5|4144.2|4141.4|4144.3|4141.5|4144.2|4141.4|9
1605666130000|2020-11-18 02:22:10|||||||||1
1605666150000|2020-11-18 02:22:30|4143.8|4141|4143.3|4140.5|4143.8|4141|4143.2|4140.4|6
1605666160000|2020-11-18 02:22:40|||||||||2
1605666170000|2020-11-18 02:22:50|4143.2|4140.4|4144.2|4141.4|4144.2|4141.4|4143.2|4140.4|8
1605666190000|2020-11-18 02:23:10|||||||||1
1605666200000|2020-11-18 02:23:20|||||||||3
1605666210000|2020-11-18 02:23:30|||||||||1
1605666230000|2020-11-18 02:23:50|||||||||6
1605666240000|2020-11-18 02:24:00|||||||||6
1605666250000|2020-11-18 02:24:10|||||||||3
1605666270000|2020-11-18 02:24:30|||||||||2
1605666290000|2020-11-18 02:24:50|||||||||1
1605666320000|2020-11-18 02:25:20|4143.8|4141|4143.2|4140.4|4143.8|4141|4143.2|4140.4|3
1605666330000|2020-11-18 02:25:30|||||||||12
1605666340000|2020-11-18 02:25:40|4142.3|4139.5|4143.2|4140.4|4143.2|4140.4|4142.3|4139.5|6
1605666350000|2020-11-18 02:25:50|||||||||2
1605666360000|2020-11-18 02:26:00|||||||||2
1605666370000|2020-11-18 02:26:10|||||||||1
1605666380000|2020-11-18 02:26:20|4142.3|4139.5|4143.2|4140.4|4143.2|4140.4|4142.3|4139.5|12
1605666390000|2020-11-18 02:26:30|||||||||1
1605666400000|2020-11-18 02:26:40|4142.8|4140|4142.3|4139.5|4143.2|4140.4|4142.3|4139.5|2
1605666410000|2020-11-18 02:26:50|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|1
1605666420000|2020-11-18 02:27:00|4143.3|4140.5|4143.2|4140.4|4143.3|4140.5|4143.2|4140.4|11
1605666430000|2020-11-18 02:27:10|||||||||1
1605666440000|2020-11-18 02:27:20|4142.8|4140|4143.2|4140.4|4143.2|4140.4|4142.8|4140|1
1605666450000|2020-11-18 02:27:30|4142.3|4139.5|4142.2|4139.4|4142.3|4139.5|4142.2|4139.4|2
1605666460000|2020-11-18 02:27:40|||||||||1
1605666480000|2020-11-18 02:28:00|||||||||20
1605666490000|2020-11-18 02:28:10|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|4143.2|4140.4|2
1605666500000|2020-11-18 02:28:20|||||||||2
1605666510000|2020-11-18 02:28:30|4142.8|4140|4143.2|4140.4|4143.2|4140.4|4142.8|4140|1
1605666520000|2020-11-18 02:28:40|4142.8|4140|4142.2|4139.4|4143.2|4140.4|4142.2|4139.4|4
1605666530000|2020-11-18 02:28:50|4142.3|4139.5|4142.2|4139.4|4142.3|4139.5|4142.2|4139.4|0
1605666550000|2020-11-18 02:29:10|4142.3|4139.5|4142.2|4139.4|4142.3|4139.5|4142.2|4139.4|5
1605666580000|2020-11-18 02:29:40|4141.8|4139|4141.3|4138.5|4141.8|4139|4141.2|4138.4|10
1605666590000|2020-11-18 02:29:50|4141.2|4138.4|4141.2|4138.4|4141.3|4138.5|4141.2|4138.4|1
1605666600000|2020-11-18 02:30:00|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|10
1605666610000|2020-11-18 02:30:10|4141.3|4138.5|4142.2|4139.4|4142.2|4139.4|4141.3|4138.5|4
1605666620000|2020-11-18 02:30:20|||||||||2
1605666640000|2020-11-18 02:30:40|4141.8|4139|4142.2|4139.4|4142.2|4139.4|4141.3|4138.5|24
1605666650000|2020-11-18 02:30:50|4142.3|4139.5|4143.2|4140.4|4143.2|4140.4|4142.3|4139.5|12
1605666660000|2020-11-18 02:31:00|4142.8|4140|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|12
1605666670000|2020-11-18 02:31:10|4142.2|4139.4|4142.2|4139.4|4142.7|4139.9|4142.2|4139.4|16
1605666680000|2020-11-18 02:31:20|4141.8|4139|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|49
1605666700000|2020-11-18 02:31:40|4142.3|4139.5|4143.2|4140.4|4143.2|4140.4|4142.2|4139.4|18
1605666710000|2020-11-18 02:31:50|4142.8|4140|4142.3|4139.5|4143.2|4140.4|4142.3|4139.5|2
1605666720000|2020-11-18 02:32:00|4142.8|4140|4142.3|4139.5|4143.2|4140.4|4142.3|4139.5|2
1605666730000|2020-11-18 02:32:10|4142.2|4139.4|4143.2|4140.4|4143.3|4140.5|4142.2|4139.4|17
1605666740000|2020-11-18 02:32:20|4142.8|4140|4142.2|4139.4|4142.8|4140|4142.2|4139.4|2
1605666750000|2020-11-18 02:32:30|||||||||8
1605666760000|2020-11-18 02:32:40|4142.3|4139.5|4143.2|4140.4|4143.2|4140.4|4142.3|4139.5|0
1605666770000|2020-11-18 02:32:50|||||||||4
1605666790000|2020-11-18 02:33:10|||||||||1
1605666800000|2020-11-18 02:33:20|4142.8|4140|4142.3|4139.5|4143.2|4140.4|4142.3|4139.5|16
1605666810000|2020-11-18 02:33:30|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|0
1605666860000|2020-11-18 02:34:20|||||||||2
1605666870000|2020-11-18 02:34:30|4141.3|4138.5|4140.2|4137.4|4141.3|4138.5|4140.2|4137.4|7
1605666880000|2020-11-18 02:34:40|||||||||1
1605666890000|2020-11-18 02:34:50|4139.8|4137|4139.2|4136.4|4139.8|4137|4139.2|4136.4|14
1605666900000|2020-11-18 02:35:00|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|4138.2|4135.4|17
1605666910000|2020-11-18 02:35:10|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|4137.2|4134.4|33
1605666920000|2020-11-18 02:35:20|4137.3|4134.5|4137.2|4134.4|4137.7|4134.9|4137.2|4134.4|18
1605666930000|2020-11-18 02:35:30|||||||||2
1605666950000|2020-11-18 02:35:50|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|7
1605666960000|2020-11-18 02:36:00|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|5
1605666970000|2020-11-18 02:36:10|||||||||6
1605666990000|2020-11-18 02:36:30|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|0
1605667000000|2020-11-18 02:36:40|4138.2|4135.4|4137.2|4134.4|4138.2|4135.4|4137.2|4134.4|10
1605667010000|2020-11-18 02:36:50|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|0
1605667020000|2020-11-18 02:37:00|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|1
1605667030000|2020-11-18 02:37:10|4137.3|4134.5|4137.2|4134.4|4137.3|4134.5|4137.2|4134.4|3
1605667040000|2020-11-18 02:37:20|4137.3|4134.5|4138.2|4135.4|4138.2|4135.4|4137.2|4134.4|2
1605667050000|2020-11-18 02:37:30|||||||||3
1605667060000|2020-11-18 02:37:40|4138.3|4135.5|4138.2|4135.4|4138.3|4135.5|4138.2|4135.4|2
1605667080000|2020-11-18 02:38:00|4138.3|4135.5|4138.2|4135.4|4138.3|4135.5|4138.2|4135.4|1
1605667090000|2020-11-18 02:38:10|||||||||1
1605667110000|2020-11-18 02:38:30|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|4139.2|4136.4|13
1605667120000|2020-11-18 02:38:40|4140.2|4137.4|4140.2|4137.4|4140.2|4137.4|4139.3|4136.5|37
1605667140000|2020-11-18 02:39:00|4140.7|4137.9|4140.3|4137.5|4141.2|4138.4|4140.2|4137.4|15
1605667150000|2020-11-18 02:39:10|4140.8|4138|4140.3|4137.5|4141.2|4138.4|4140.3|4137.5|2
1605667160000|2020-11-18 02:39:20|4141.2|4138.4|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|5
1605667180000|2020-11-18 02:39:40|4141.2|4138.4|4141.2|4138.4|4141.3|4138.5|4141.2|4138.4|13
1605667190000|2020-11-18 02:39:50|4141.3|4138.5|4141.2|4138.4|4141.3|4138.5|4141.2|4138.4|6
1605667200000|2020-11-18 02:40:00|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|0
1605667210000|2020-11-18 02:40:10|4141.2|4138.4|4141.3|4138.5|4141.3|4138.5|4141.2|4138.4|1
1605667220000|2020-11-18 02:40:20|4141.2|4138.4|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|11
1605667230000|2020-11-18 02:40:30|4142.3|4139.5|4142.2|4139.4|4142.3|4139.5|4142.2|4139.4|0
1605667240000|2020-11-18 02:40:40|4142.3|4139.5|4142.3|4139.5|4143.2|4140.4|4142.3|4139.5|18
1605667250000|2020-11-18 02:40:50|4143.2|4140.4|4142.3|4139.5|4143.2|4140.4|4142.3|4139.5|5
1605667260000|2020-11-18 02:41:00|||||||||1
1605667280000|2020-11-18 02:41:20|4142.2|4139.4|4142.2|4139.4|4142.2|4139.4|4141.3|4138.5|8
1605667290000|2020-11-18 02:41:30|4141.8|4139|4142.2|4139.4|4142.2|4139.4|4141.3|4138.5|1
1605667300000|2020-11-18 02:41:40|||||||||3
1605667310000|2020-11-18 02:41:50|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|3
1605667320000|2020-11-18 02:42:00|4142.2|4139.4|4141.2|4138.4|4142.2|4139.4|4140.3|4137.5|17
1605667330000|2020-11-18 02:42:10|4140.8|4138|4140.3|4137.5|4140.8|4138|4140.2|4137.4|8
1605667340000|2020-11-18 02:42:20|4140.8|4138|4141.2|4138.4|4141.2|4138.4|4140.8|4138|3
1605667350000|2020-11-18 02:42:30|4140.8|4138|4141.2|4138.4|4141.2|4138.4|4140.3|4137.5|5
1605667370000|2020-11-18 02:42:50|4140.8|4138|4140.2|4137.4|4140.8|4138|4140.2|4137.4|10
1605667390000|2020-11-18 02:43:10|||||||||2
1605667400000|2020-11-18 02:43:20|||||||||1
1605667430000|2020-11-18 02:43:50|||||||||2
1605667450000|2020-11-18 02:44:10|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|0
1605667460000|2020-11-18 02:44:20|4140.2|4137.4|4141.2|4138.4|4141.2|4138.4|4140.2|4137.4|13
1605667480000|2020-11-18 02:44:40|||||||||1
1605667500000|2020-11-18 02:45:00|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|6
1605667510000|2020-11-18 02:45:10|4141.2|4138.4|4140.3|4137.5|4141.2|4138.4|4140.3|4137.5|4
1605667520000|2020-11-18 02:45:20|4140.7|4137.9|4140.3|4137.5|4140.7|4137.9|4140.3|4137.5|1
1605667530000|2020-11-18 02:45:30|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|2
1605667540000|2020-11-18 02:45:40|4140.7|4137.9|4140.2|4137.4|4140.8|4138|4140.2|4137.4|4
1605667560000|2020-11-18 02:46:00|||||||||10
1605667580000|2020-11-18 02:46:20|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.2|4137.4|0
1605667600000|2020-11-18 02:46:40|||||||||1
1605667610000|2020-11-18 02:46:50|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|4141.2|4138.4|6
1605667620000|2020-11-18 02:47:00|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|0
1605667630000|2020-11-18 02:47:10|4140.3|4137.5|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|40
1605667640000|2020-11-18 02:47:20|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|11
1605667660000|2020-11-18 02:47:40|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|12
1605667670000|2020-11-18 02:47:50|4139.8|4137|4140.3|4137.5|4140.3|4137.5|4139.8|4137|3
1605667680000|2020-11-18 02:48:00|4141.2|4138.4|4141.3|4138.5|4141.3|4138.5|4141.2|4138.4|6
1605667690000|2020-11-18 02:48:10|4140.3|4137.5|4140.8|4138|4141.3|4138.5|4140.3|4137.5|15
1605667700000|2020-11-18 02:48:20|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|0
1605667710000|2020-11-18 02:48:30|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|14
1605667720000|2020-11-18 02:48:40|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|11
1605667730000|2020-11-18 02:48:50|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|17
1605667740000|2020-11-18 02:49:00|4142.8|4140|4142.3|4139.5|4142.8|4140|4142.3|4139.5|0
1605667750000|2020-11-18 02:49:10|4143.2|4140.4|4143.3|4140.5|4143.3|4140.5|4143.2|4140.4|0
1605667760000|2020-11-18 02:49:20|4143.2|4140.4|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|11
1605667770000|2020-11-18 02:49:30|4142.8|4140|4144.3|4141.5|4144.3|4141.5|4142.3|4139.5|11
1605667780000|2020-11-18 02:49:40|4143.3|4140.5|4144.3|4141.5|4144.3|4141.5|4143.3|4140.5|6
1605667790000|2020-11-18 02:49:50|||||||||3
1605667800000|2020-11-18 02:50:00|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|2
1605667810000|2020-11-18 02:50:10|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4143.8|4141|3
1605667820000|2020-11-18 02:50:20|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4
1605667830000|2020-11-18 02:50:30|4142.3|4139.5|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|9
1605667840000|2020-11-18 02:50:40|4142.3|4139.5|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|5
1605667870000|2020-11-18 02:51:10|4143.8|4141|4144.3|4141.5|4144.3|4141.5|4143.8|4141|7
1605667880000|2020-11-18 02:51:20|4143.8|4141|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|9
1605667890000|2020-11-18 02:51:30|4143.8|4141|4143.3|4140.5|4143.8|4141|4142.3|4139.5|4
1605667900000|2020-11-18 02:51:40|4142.8|4140|4142.3|4139.5|4142.8|4140|4142.3|4139.5|5
1605667910000|2020-11-18 02:51:50|||||||||2
1605667930000|2020-11-18 02:52:10|4142.2|4139.4|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|15
1605667940000|2020-11-18 02:52:20|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|12
1605667950000|2020-11-18 02:52:30|4141.3|4138.5|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|7
1605667970000|2020-11-18 02:52:50|||||||||2
1605667980000|2020-11-18 02:53:00|4140.8|4138|4141.3|4138.5|4141.3|4138.5|4140.8|4138|6
1605668000000|2020-11-18 02:53:20|4141.2|4138.4|4140.3|4137.5|4141.2|4138.4|4140.3|4137.5|6
1605668030000|2020-11-18 02:53:50|||||||||10
1605668040000|2020-11-18 02:54:00|4140.8|4138|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|1
1605668050000|2020-11-18 02:54:10|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4
1605668080000|2020-11-18 02:54:40|4139.3|4136.5|4139.3|4136.5|4139.8|4137|4139.3|4136.5|8
1605668090000|2020-11-18 02:54:50|4139.8|4137|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|5
1605668100000|2020-11-18 02:55:00|4140.2|4137.4|4140.3|4137.5|4140.3|4137.5|4140.2|4137.4|1
1605668110000|2020-11-18 02:55:10|4139.8|4137|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|7
1605668130000|2020-11-18 02:55:30|4138.8|4136|4138.8|4136|4139.3|4136.5|4138.8|4136|12
1605668140000|2020-11-18 02:55:40|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|0
1605668150000|2020-11-18 02:55:50|||||||||3
1605668160000|2020-11-18 02:56:00|||||||||5
1605668180000|2020-11-18 02:56:20|||||||||1
1605668220000|2020-11-18 02:57:00|||||||||7
1605668230000|2020-11-18 02:57:10|4139.8|4137|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|0
1605668240000|2020-11-18 02:57:20|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|2
1605668250000|2020-11-18 02:57:30|||||||||2
1605668290000|2020-11-18 02:58:10|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|5
1605668300000|2020-11-18 02:58:20|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4
1605668320000|2020-11-18 02:58:40|||||||||1
1605668330000|2020-11-18 02:58:50|||||||||5
1605668350000|2020-11-18 02:59:10|||||||||1
1605668360000|2020-11-18 02:59:20|||||||||1
1605668370000|2020-11-18 02:59:30|||||||||1
1605668390000|2020-11-18 02:59:50|4141.2|4138.4|4140.3|4137.5|4141.2|4138.4|4140.3|4137.5|11
1605668400000|2020-11-18 03:00:00|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|10
1605668410000|2020-11-18 03:00:10|||||||||1
1605668420000|2020-11-18 03:00:20|4140.3|4137.5|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|19
1605668430000|2020-11-18 03:00:30|||||||||1
1605668460000|2020-11-18 03:01:00|||||||||1
1605668480000|2020-11-18 03:01:20|4141.2|4138.4|4140.3|4137.5|4141.3|4138.5|4140.3|4137.5|11
1605668490000|2020-11-18 03:01:30|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4
1605668500000|2020-11-18 03:01:40|4140.3|4137.5|4140.3|4137.5|4141.3|4138.5|4140.3|4137.5|39
1605668510000|2020-11-18 03:01:50|||||||||2
1605668530000|2020-11-18 03:02:10|||||||||4
1605668550000|2020-11-18 03:02:30|4139.3|4136.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|8
1605668560000|2020-11-18 03:02:40|4139.8|4137|4139.3|4136.5|4139.8|4137|4139.3|4136.5|7
1605668570000|2020-11-18 03:02:50|||||||||4
1605668590000|2020-11-18 03:03:10|4139.2|4136.4|4138.3|4135.5|4139.2|4136.4|4138.3|4135.5|5
1605668600000|2020-11-18 03:03:20|4139.3|4136.5|4138.3|4135.5|4139.3|4136.5|4138.3|4135.5|9
1605668610000|2020-11-18 03:03:30|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|14
1605668620000|2020-11-18 03:03:40|||||||||7
1605668630000|2020-11-18 03:03:50|||||||||9
1605668640000|2020-11-18 03:04:00|4136.3|4133.5|4137.3|4134.5|4137.3|4134.5|4136.3|4133.5|10
1605668650000|2020-11-18 03:04:10|4136.3|4133.5|4136.8|4134|4137.3|4134.5|4136.3|4133.5|10
1605668660000|2020-11-18 03:04:20|4137.3|4134.5|4136.3|4133.5|4137.3|4134.5|4135.8|4133|36
1605668680000|2020-11-18 03:04:40|||||||||5
1605668690000|2020-11-18 03:04:50|||||||||1
1605668700000|2020-11-18 03:05:00|4137.3|4134.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|10
1605668710000|2020-11-18 03:05:10|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4136.8|4134|1
1605668730000|2020-11-18 03:05:30|4136.8|4134|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|7
1605668760000|2020-11-18 03:06:00|||||||||1
1605668770000|2020-11-18 03:06:10|||||||||5
1605668780000|2020-11-18 03:06:20|||||||||1
1605668790000|2020-11-18 03:06:30|||||||||8
1605668800000|2020-11-18 03:06:40|||||||||1
1605668810000|2020-11-18 03:06:50|||||||||1
1605668820000|2020-11-18 03:07:00|||||||||5
1605668830000|2020-11-18 03:07:10|4135.8|4133|4136.3|4133.5|4136.3|4133.5|4135.8|4133|2
1605668840000|2020-11-18 03:07:20|||||||||3
1605668860000|2020-11-18 03:07:40|||||||||1
1605668870000|2020-11-18 03:07:50|||||||||1
1605668880000|2020-11-18 03:08:00|4135.3|4132.5|4135.3|4132.5|4136.3|4133.5|4135.3|4132.5|25
1605668890000|2020-11-18 03:08:10|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4135.3|4132.5|11
1605668900000|2020-11-18 03:08:20|||||||||1
1605668910000|2020-11-18 03:08:30|4137.2|4134.4|4136.3|4133.5|4137.2|4134.4|4136.3|4133.5|18
1605668930000|2020-11-18 03:08:50|||||||||1
1605668960000|2020-11-18 03:09:20|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|12
1605668970000|2020-11-18 03:09:30|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|8
1605668990000|2020-11-18 03:09:50|||||||||2
1605669030000|2020-11-18 03:10:30|||||||||4
1605669040000|2020-11-18 03:10:40|4137.2|4134.4|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|22
1605669050000|2020-11-18 03:10:50|||||||||1
1605669060000|2020-11-18 03:11:00|||||||||5
1605669070000|2020-11-18 03:11:10|||||||||1
1605669110000|2020-11-18 03:11:50|||||||||2
1605669120000|2020-11-18 03:12:00|||||||||3
1605669130000|2020-11-18 03:12:10|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4136.8|4134|10
1605669150000|2020-11-18 03:12:30|4138.3|4135.5|4139.3|4136.5|4139.3|4136.5|4138.3|4135.5|24
1605669160000|2020-11-18 03:12:40|||||||||12
1605669170000|2020-11-18 03:12:50|4139.8|4137|4140.3|4137.5|4140.3|4137.5|4139.8|4137|7
1605669190000|2020-11-18 03:13:10|||||||||5
1605669210000|2020-11-18 03:13:30|||||||||1
1605669220000|2020-11-18 03:13:40|4141.3|4138.5|4140.3|4137.5|4141.3|4138.5|4140.3|4137.5|12
1605669230000|2020-11-18 03:13:50|||||||||2
1605669240000|2020-11-18 03:14:00|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4
1605669250000|2020-11-18 03:14:10|4141.8|4139|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|14
1605669270000|2020-11-18 03:14:30|4141.8|4139|4142.3|4139.5|4142.3|4139.5|4141.8|4139|10
1605669280000|2020-11-18 03:14:40|4142.8|4140|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|9
1605669290000|2020-11-18 03:14:50|||||||||1
1605669300000|2020-11-18 03:15:00|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|12
1605669310000|2020-11-18 03:15:10|||||||||3
1605669320000|2020-11-18 03:15:20|||||||||1
1605669330000|2020-11-18 03:15:30|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|31
1605669340000|2020-11-18 03:15:40|4144.8|4142|4147.3|4144.5|4147.3|4144.5|4144.8|4142|76
1605669350000|2020-11-18 03:15:50|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|16
1605669360000|2020-11-18 03:16:00|||||||||3
1605669370000|2020-11-18 03:16:10|||||||||4
1605669380000|2020-11-18 03:16:20|||||||||1
1605669390000|2020-11-18 03:16:30|||||||||8
1605669400000|2020-11-18 03:16:40|||||||||1
1605669410000|2020-11-18 03:16:50|||||||||2
1605669420000|2020-11-18 03:17:00|||||||||1
1605669430000|2020-11-18 03:17:10|||||||||1
1605669440000|2020-11-18 03:17:20|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|15
1605669450000|2020-11-18 03:17:30|||||||||1
1605669470000|2020-11-18 03:17:50|||||||||3
1605669480000|2020-11-18 03:18:00|4146.3|4143.5|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|5
1605669500000|2020-11-18 03:18:20|||||||||2
1605669510000|2020-11-18 03:18:30|||||||||2
1605669520000|2020-11-18 03:18:40|||||||||3
1605669540000|2020-11-18 03:19:00|||||||||12
1605669550000|2020-11-18 03:19:10|||||||||1
1605669570000|2020-11-18 03:19:30|4144.3|4141.5|4144.8|4142|4144.8|4142|4144.3|4141.5|12
1605669580000|2020-11-18 03:19:40|4145.3|4142.5|4148.3|4145.5|4148.3|4145.5|4145.3|4142.5|109
1605669590000|2020-11-18 03:19:50|4147.8|4145|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|20
1605669600000|2020-11-18 03:20:00|4147.8|4145|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|17
1605669610000|2020-11-18 03:20:10|||||||||2
1605669620000|2020-11-18 03:20:20|||||||||4
1605669640000|2020-11-18 03:20:40|||||||||1
1605669650000|2020-11-18 03:20:50|||||||||1
1605669660000|2020-11-18 03:21:00|||||||||2
1605669670000|2020-11-18 03:21:10|||||||||11
1605669680000|2020-11-18 03:21:20|4148.8|4146|4148.3|4145.5|4148.8|4146|4148.3|4145.5|1
1605669690000|2020-11-18 03:21:30|4149.3|4146.5|4148.3|4145.5|4149.3|4146.5|4147.3|4144.5|23
1605669700000|2020-11-18 03:21:40|||||||||1
1605669710000|2020-11-18 03:21:50|4147.8|4145|4147.8|4145|4147.8|4145|4147.8|4145|9
1605669720000|2020-11-18 03:22:00|4148.3|4145.5|4147.3|4144.5|4148.3|4145.5|4147.3|4144.5|3
1605669730000|2020-11-18 03:22:10|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|9
1605669740000|2020-11-18 03:22:20|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|14
1605669760000|2020-11-18 03:22:40|||||||||1
1605669770000|2020-11-18 03:22:50|4148.3|4145.5|4149.3|4146.5|4149.3|4146.5|4148.3|4145.5|6
1605669780000|2020-11-18 03:23:00|||||||||2
1605669790000|2020-11-18 03:23:10|4149.8|4147|4150.3|4147.5|4150.3|4147.5|4149.8|4147|7
1605669800000|2020-11-18 03:23:20|||||||||1
1605669810000|2020-11-18 03:23:30|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|34
1605669820000|2020-11-18 03:23:40|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|9
1605669830000|2020-11-18 03:23:50|||||||||13
1605669840000|2020-11-18 03:24:00|||||||||6
1605669850000|2020-11-18 03:24:10|4150.8|4148|4150.3|4147.5|4150.8|4148|4150.3|4147.5|3
1605669860000|2020-11-18 03:24:20|||||||||2
1605669890000|2020-11-18 03:24:50|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|16
1605669900000|2020-11-18 03:25:00|4148.8|4146|4149.3|4146.5|4149.3|4146.5|4148.3|4145.5|16
1605669910000|2020-11-18 03:25:10|||||||||9
1605669920000|2020-11-18 03:25:20|||||||||16
1605669930000|2020-11-18 03:25:30|||||||||20
1605669980000|2020-11-18 03:26:20|||||||||1
1605670000000|2020-11-18 03:26:40|||||||||1
1605670010000|2020-11-18 03:26:50|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|7
1605670020000|2020-11-18 03:27:00|||||||||4
1605670030000|2020-11-18 03:27:10|4147.3|4144.5|4149.3|4146.5|4149.3|4146.5|4147.3|4144.5|21
1605670040000|2020-11-18 03:27:20|||||||||2
1605670050000|2020-11-18 03:27:30|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4
1605670070000|2020-11-18 03:27:50|4147.3|4144.5|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|27
1605670090000|2020-11-18 03:28:10|||||||||1
1605670100000|2020-11-18 03:28:20|||||||||1
1605670110000|2020-11-18 03:28:30|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|39
1605670120000|2020-11-18 03:28:40|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|5
1605670140000|2020-11-18 03:29:00|4147.3|4144.5|4147.3|4144.5|4147.8|4145|4147.3|4144.5|5
1605670160000|2020-11-18 03:29:20|4147.8|4145|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|30
1605670190000|2020-11-18 03:29:50|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|3
1605670200000|2020-11-18 03:30:00|||||||||1
1605670210000|2020-11-18 03:30:10|4147.8|4145|4147.3|4144.5|4147.8|4145|4147.3|4144.5|9
1605670220000|2020-11-18 03:30:20|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|7
1605670230000|2020-11-18 03:30:30|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|8
1605670240000|2020-11-18 03:30:40|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|2
1605670250000|2020-11-18 03:30:50|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4
1605670270000|2020-11-18 03:31:10|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|6
1605670280000|2020-11-18 03:31:20|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|16
1605670290000|2020-11-18 03:31:30|||||||||265
1605670300000|2020-11-18 03:31:40|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|14
1605670310000|2020-11-18 03:31:50|4149.8|4147|4149.3|4146.5|4149.8|4147|4149.3|4146.5|9
1605670320000|2020-11-18 03:32:00|||||||||5
1605670330000|2020-11-18 03:32:10|4150.3|4147.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|19
1605670340000|2020-11-18 03:32:20|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|4149.3|4146.5|6
1605670350000|2020-11-18 03:32:30|||||||||1
1605670360000|2020-11-18 03:32:40|4149.8|4147|4150.3|4147.5|4150.3|4147.5|4149.8|4147|11
1605670370000|2020-11-18 03:32:50|||||||||1
1605670380000|2020-11-18 03:33:00|||||||||1
1605670390000|2020-11-18 03:33:10|||||||||1
1605670400000|2020-11-18 03:33:20|||||||||5
1605670410000|2020-11-18 03:33:30|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|44
1605670420000|2020-11-18 03:33:40|4150.3|4147.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|6
1605670430000|2020-11-18 03:33:50|||||||||9
1605670440000|2020-11-18 03:34:00|4151.8|4149|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|9
1605670450000|2020-11-18 03:34:10|4151.8|4149|4151.8|4149|4151.8|4149|4151.8|4149|22
1605670460000|2020-11-18 03:34:20|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|0
1605670470000|2020-11-18 03:34:30|||||||||2
1605670480000|2020-11-18 03:34:40|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|13
1605670490000|2020-11-18 03:34:50|4150.8|4148|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|6
1605670500000|2020-11-18 03:35:00|||||||||2
1605670510000|2020-11-18 03:35:10|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4150.8|4148|15
1605670520000|2020-11-18 03:35:20|||||||||1
1605670530000|2020-11-18 03:35:30|||||||||1
1605670540000|2020-11-18 03:35:40|||||||||1
1605670550000|2020-11-18 03:35:50|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|15
1605670560000|2020-11-18 03:36:00|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4
1605670570000|2020-11-18 03:36:10|4151.8|4149|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|9
1605670590000|2020-11-18 03:36:30|||||||||8
1605670600000|2020-11-18 03:36:40|||||||||1
1605670610000|2020-11-18 03:36:50|||||||||4
1605670620000|2020-11-18 03:37:00|4152.8|4150|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|10
1605670630000|2020-11-18 03:37:10|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|8
1605670640000|2020-11-18 03:37:20|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|34
1605670650000|2020-11-18 03:37:30|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|31
1605670660000|2020-11-18 03:37:40|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|14
1605670670000|2020-11-18 03:37:50|4155.3|4152.5|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|12
1605670680000|2020-11-18 03:38:00|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|17
1605670690000|2020-11-18 03:38:10|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4156.8|4154|2
1605670700000|2020-11-18 03:38:20|4157.8|4155|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|8
1605670710000|2020-11-18 03:38:30|||||||||3
1605670720000|2020-11-18 03:38:40|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|10
1605670730000|2020-11-18 03:38:50|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|2
1605670740000|2020-11-18 03:39:00|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|6
1605670750000|2020-11-18 03:39:10|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.8|4154|9
1605670760000|2020-11-18 03:39:20|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|6
1605670770000|2020-11-18 03:39:30|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|7
1605670780000|2020-11-18 03:39:40|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|3
1605670790000|2020-11-18 03:39:50|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|6
1605670800000|2020-11-18 03:40:00|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.8|4154|3
1605670810000|2020-11-18 03:40:10|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|9
1605670820000|2020-11-18 03:40:20|4156.8|4154|4159.3|4156.5|4159.3|4156.5|4156.8|4154|25
1605670830000|2020-11-18 03:40:30|||||||||16
1605670840000|2020-11-18 03:40:40|4160.3|4157.5|4161.3|4158.5|4162.3|4159.5|4160.3|4157.5|70
1605670850000|2020-11-18 03:40:50|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|17
1605670860000|2020-11-18 03:41:00|4163.3|4160.5|4163.3|4160.5|4164.8|4162|4163.3|4160.5|64
1605670870000|2020-11-18 03:41:10|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|10
1605670880000|2020-11-18 03:41:20|4161.3|4158.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|22
1605670890000|2020-11-18 03:41:30|4161.3|4158.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|9
1605670900000|2020-11-18 03:41:40|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|16
1605670910000|2020-11-18 03:41:50|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.8|4158|13
1605670920000|2020-11-18 03:42:00|4160.3|4157.5|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|6
1605670930000|2020-11-18 03:42:10|4160.3|4157.5|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|10
1605670940000|2020-11-18 03:42:20|||||||||1
1605670950000|2020-11-18 03:42:30|||||||||3
1605670960000|2020-11-18 03:42:40|||||||||1
1605670970000|2020-11-18 03:42:50|||||||||3
1605670990000|2020-11-18 03:43:10|||||||||2
1605671000000|2020-11-18 03:43:20|4159.8|4157|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|14
1605671010000|2020-11-18 03:43:30|||||||||3
1605671020000|2020-11-18 03:43:40|||||||||6
1605671030000|2020-11-18 03:43:50|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|7
1605671040000|2020-11-18 03:44:00|4158.8|4156|4159.3|4156.5|4160.3|4157.5|4158.3|4155.5|25
1605671050000|2020-11-18 03:44:10|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|2
1605671060000|2020-11-18 03:44:20|4158.3|4155.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|12
1605671070000|2020-11-18 03:44:30|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|2
1605671080000|2020-11-18 03:44:40|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|16
1605671090000|2020-11-18 03:44:50|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|24
1605671110000|2020-11-18 03:45:10|||||||||2
1605671130000|2020-11-18 03:45:30|||||||||1
1605671140000|2020-11-18 03:45:40|4160.3|4157.5|4159.8|4157|4160.3|4157.5|4159.3|4156.5|9
1605671150000|2020-11-18 03:45:50|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|1
1605671160000|2020-11-18 03:46:00|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|27
1605671170000|2020-11-18 03:46:10|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|7
1605671180000|2020-11-18 03:46:20|||||||||4
1605671190000|2020-11-18 03:46:30|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|19
1605671200000|2020-11-18 03:46:40|4159.3|4156.5|4159.3|4156.5|4159.8|4157|4159.3|4156.5|2
1605671210000|2020-11-18 03:46:50|||||||||1
1605671220000|2020-11-18 03:47:00|||||||||2
1605671230000|2020-11-18 03:47:10|||||||||2
1605671240000|2020-11-18 03:47:20|||||||||1
1605671250000|2020-11-18 03:47:30|||||||||7
1605671260000|2020-11-18 03:47:40|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|2
1605671270000|2020-11-18 03:47:50|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|8
1605671290000|2020-11-18 03:48:10|||||||||1
1605671310000|2020-11-18 03:48:30|||||||||5
1605671320000|2020-11-18 03:48:40|||||||||1
1605671330000|2020-11-18 03:48:50|||||||||1
1605671340000|2020-11-18 03:49:00|||||||||1
1605671350000|2020-11-18 03:49:10|||||||||5
1605671360000|2020-11-18 03:49:20|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|7
1605671370000|2020-11-18 03:49:30|4160.3|4157.5|4159.8|4157|4160.3|4157.5|4159.3|4156.5|1
1605671380000|2020-11-18 03:49:40|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|8
1605671390000|2020-11-18 03:49:50|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|0
1605671400000|2020-11-18 03:50:00|4158.3|4155.5|4157.8|4155|4158.3|4155.5|4157.3|4154.5|17
1605671410000|2020-11-18 03:50:10|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|0
1605671420000|2020-11-18 03:50:20|||||||||6
1605671430000|2020-11-18 03:50:30|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|44
1605671440000|2020-11-18 03:50:40|||||||||2
1605671450000|2020-11-18 03:50:50|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|14
1605671460000|2020-11-18 03:51:00|||||||||1
1605671470000|2020-11-18 03:51:10|||||||||1
1605671480000|2020-11-18 03:51:20|4158.3|4155.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|10
1605671490000|2020-11-18 03:51:30|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|31
1605671500000|2020-11-18 03:51:40|||||||||2
1605671510000|2020-11-18 03:51:50|||||||||1
1605671520000|2020-11-18 03:52:00|4158.3|4155.5|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|21
1605671530000|2020-11-18 03:52:10|||||||||9
1605671540000|2020-11-18 03:52:20|4157.8|4155|4157.8|4155|4157.8|4155|4157.3|4154.5|9
1605671550000|2020-11-18 03:52:30|4157.3|4154.5|4157.3|4154.5|4157.8|4155|4157.3|4154.5|0
1605671560000|2020-11-18 03:52:40|4158.3|4155.5|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|8
1605671570000|2020-11-18 03:52:50|4157.8|4155|4157.3|4154.5|4157.8|4155|4157.3|4154.5|2
1605671580000|2020-11-18 03:53:00|4157.8|4155|4157.8|4155|4157.8|4155|4157.3|4154.5|5
1605671590000|2020-11-18 03:53:10|4157.3|4154.5|4157.3|4154.5|4157.8|4155|4157.3|4154.5|1
1605671600000|2020-11-18 03:53:20|||||||||3
1605671610000|2020-11-18 03:53:30|||||||||3
1605671650000|2020-11-18 03:54:10|||||||||3
1605671660000|2020-11-18 03:54:20|||||||||3
1605671670000|2020-11-18 03:54:30|||||||||4
1605671680000|2020-11-18 03:54:40|4156.8|4154|4156.8|4154|4157.3|4154.5|4156.8|4154|4
1605671690000|2020-11-18 03:54:50|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|1
1605671700000|2020-11-18 03:55:00|||||||||2
1605671710000|2020-11-18 03:55:10|||||||||2
1605671720000|2020-11-18 03:55:20|||||||||1
1605671740000|2020-11-18 03:55:40|4157.8|4155|4157.8|4155|4157.8|4155|4157.8|4155|18
1605671760000|2020-11-18 03:56:00|4158.3|4155.5|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|1
1605671770000|2020-11-18 03:56:10|4157.8|4155|4157.3|4154.5|4157.8|4155|4157.3|4154.5|1
1605671790000|2020-11-18 03:56:30|4157.8|4155|4157.8|4155|4158.3|4155.5|4157.3|4154.5|6
1605671800000|2020-11-18 03:56:40|4157.3|4154.5|4157.3|4154.5|4157.8|4155|4157.3|4154.5|7
1605671820000|2020-11-18 03:57:00|||||||||3
1605671830000|2020-11-18 03:57:10|4157.8|4155|4159.3|4156.5|4159.3|4156.5|4157.3|4154.5|30
1605671840000|2020-11-18 03:57:20|||||||||1
1605671850000|2020-11-18 03:57:30|||||||||1
1605671860000|2020-11-18 03:57:40|||||||||2
1605671880000|2020-11-18 03:58:00|4158.3|4155.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|10
1605671890000|2020-11-18 03:58:10|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|11
1605671900000|2020-11-18 03:58:20|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|3
1605671920000|2020-11-18 03:58:40|||||||||1
1605671930000|2020-11-18 03:58:50|||||||||3
1605671940000|2020-11-18 03:59:00|4157.8|4155|4157.8|4155|4157.8|4155|4157.8|4155|41
1605671950000|2020-11-18 03:59:10|4157.3|4154.5|4159.3|4156.5|4159.3|4156.5|4157.3|4154.5|9
1605671960000|2020-11-18 03:59:20|||||||||4
1605671970000|2020-11-18 03:59:30|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|2
1605671980000|2020-11-18 03:59:40|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.8|4158|12
1605671990000|2020-11-18 03:59:50|||||||||1
1605672000000|2020-11-18 04:00:00|4161.8|4159|4160.3|4157.5|4162.3|4159.5|4160.3|4157.5|27
1605672010000|2020-11-18 04:00:10|4160.8|4158|4160.3|4157.5|4160.8|4158|4160.3|4157.5|0
1605672020000|2020-11-18 04:00:20|||||||||2
1605672040000|2020-11-18 04:00:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|30
1605672050000|2020-11-18 04:00:50|4160.8|4158|4160.8|4158|4161.3|4158.5|4160.8|4158|4
1605672060000|2020-11-18 04:01:00|4161.3|4158.5|4160.8|4158|4161.3|4158.5|4160.8|4158|2
1605672070000|2020-11-18 04:01:10|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|1
1605672080000|2020-11-18 04:01:20|||||||||1
1605672090000|2020-11-18 04:01:30|||||||||3
1605672100000|2020-11-18 04:01:40|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|11
1605672110000|2020-11-18 04:01:50|||||||||1
1605672120000|2020-11-18 04:02:00|||||||||1
1605672130000|2020-11-18 04:02:10|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|4
1605672140000|2020-11-18 04:02:20|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.8|4157|4
1605672150000|2020-11-18 04:02:30|||||||||3
1605672160000|2020-11-18 04:02:40|||||||||3
1605672170000|2020-11-18 04:02:50|4161.3|4158.5|4160.8|4158|4161.3|4158.5|4160.3|4157.5|13
1605672190000|2020-11-18 04:03:10|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|0
1605672210000|2020-11-18 04:03:30|4159.3|4156.5|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|6
1605672220000|2020-11-18 04:03:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|2
1605672230000|2020-11-18 04:03:50|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|12
1605672240000|2020-11-18 04:04:00|||||||||1
1605672250000|2020-11-18 04:04:10|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|3
1605672270000|2020-11-18 04:04:30|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|2
1605672300000|2020-11-18 04:05:00|||||||||5
1605672310000|2020-11-18 04:05:10|4158.8|4156|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|2
1605672320000|2020-11-18 04:05:20|4158.8|4156|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|1
1605672350000|2020-11-18 04:05:50|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|9
1605672360000|2020-11-18 04:06:00|4158.3|4155.5|4157.8|4155|4158.3|4155.5|4157.8|4155|1
1605672370000|2020-11-18 04:06:10|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4157.8|4155|3
1605672410000|2020-11-18 04:06:50|||||||||5
1605672420000|2020-11-18 04:07:00|4157.8|4155|4157.8|4155|4157.8|4155|4157.8|4155|4
1605672430000|2020-11-18 04:07:10|4157.3|4154.5|4157.8|4155|4157.8|4155|4157.3|4154.5|1
1605672440000|2020-11-18 04:07:20|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|0
1605672450000|2020-11-18 04:07:30|4157.3|4154.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|1
1605672460000|2020-11-18 04:07:40|4157.8|4155|4158.8|4156|4158.8|4156|4157.3|4154.5|28
1605672470000|2020-11-18 04:07:50|4158.3|4155.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|5
1605672480000|2020-11-18 04:08:00|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|4
1605672490000|2020-11-18 04:08:10|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|2
1605672500000|2020-11-18 04:08:20|||||||||2
1605672520000|2020-11-18 04:08:40|||||||||1
1605672540000|2020-11-18 04:09:00|||||||||1
1605672560000|2020-11-18 04:09:20|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|7
1605672570000|2020-11-18 04:09:30|||||||||7
1605672580000|2020-11-18 04:09:40|||||||||1
1605672620000|2020-11-18 04:10:20|||||||||1
1605672670000|2020-11-18 04:11:10|||||||||3
1605672680000|2020-11-18 04:11:20|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|7
1605672690000|2020-11-18 04:11:30|||||||||1
1605672700000|2020-11-18 04:11:40|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|3
1605672710000|2020-11-18 04:11:50|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|8
1605672720000|2020-11-18 04:12:00|||||||||8
1605672730000|2020-11-18 04:12:10|||||||||5
1605672740000|2020-11-18 04:12:20|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|12
1605672760000|2020-11-18 04:12:40|||||||||12
1605672780000|2020-11-18 04:13:00|||||||||8
1605672790000|2020-11-18 04:13:10|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|1
1605672800000|2020-11-18 04:13:20|4159.3|4156.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|7
1605672820000|2020-11-18 04:13:40|||||||||2
1605672830000|2020-11-18 04:13:50|||||||||12
1605672870000|2020-11-18 04:14:30|4159.3|4156.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|6
1605672880000|2020-11-18 04:14:40|||||||||3
1605672930000|2020-11-18 04:15:30|||||||||11
1605672940000|2020-11-18 04:15:40|||||||||1
1605672950000|2020-11-18 04:15:50|||||||||4
1605673040000|2020-11-18 04:17:20|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|18
1605673110000|2020-11-18 04:18:30|||||||||2
1605673130000|2020-11-18 04:18:50|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|5
1605673150000|2020-11-18 04:19:10|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|3
1605673170000|2020-11-18 04:19:30|||||||||1
1605673190000|2020-11-18 04:19:50|||||||||5
1605673200000|2020-11-18 04:20:00|||||||||2
1605673230000|2020-11-18 04:20:30|||||||||1
1605673240000|2020-11-18 04:20:40|4158.3|4155.5|4158.8|4156|4158.8|4156|4158.3|4155.5|7
1605673250000|2020-11-18 04:20:50|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|0
1605673260000|2020-11-18 04:21:00|4158.3|4155.5|4158.8|4156|4158.8|4156|4158.3|4155.5|4
1605673270000|2020-11-18 04:21:10|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|4
1605673280000|2020-11-18 04:21:20|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|0
1605673300000|2020-11-18 04:21:40|4157.3|4154.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|12
1605673310000|2020-11-18 04:21:50|4157.3|4154.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|2
1605673320000|2020-11-18 04:22:00|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|3
1605673330000|2020-11-18 04:22:10|||||||||5
1605673340000|2020-11-18 04:22:20|||||||||10
1605673350000|2020-11-18 04:22:30|||||||||2
1605673390000|2020-11-18 04:23:10|||||||||2
1605673400000|2020-11-18 04:23:20|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|2
1605673410000|2020-11-18 04:23:30|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.8|4154|1
1605673420000|2020-11-18 04:23:40|||||||||7
1605673430000|2020-11-18 04:23:50|||||||||1
1605673440000|2020-11-18 04:24:00|||||||||7
1605673460000|2020-11-18 04:24:20|||||||||8
1605673470000|2020-11-18 04:24:30|||||||||1
1605673480000|2020-11-18 04:24:40|4158.3|4155.5|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|6
1605673490000|2020-11-18 04:24:50|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|4
1605673500000|2020-11-18 04:25:00|4159.3|4156.5|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|12
1605673530000|2020-11-18 04:25:30|4158.8|4156|4158.3|4155.5|4158.8|4156|4158.3|4155.5|6
1605673560000|2020-11-18 04:26:00|4158.8|4156|4159.3|4156.5|4159.3|4156.5|4158.8|4156|8
1605673580000|2020-11-18 04:26:20|||||||||2
1605673590000|2020-11-18 04:26:30|4159.8|4157|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|14
1605673600000|2020-11-18 04:26:40|||||||||3
1605673610000|2020-11-18 04:26:50|||||||||17
1605673620000|2020-11-18 04:27:00|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|3
1605673630000|2020-11-18 04:27:10|4159.3|4156.5|4159.8|4157|4159.8|4157|4159.3|4156.5|3
1605673640000|2020-11-18 04:27:20|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|0
1605673650000|2020-11-18 04:27:30|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|2
1605673670000|2020-11-18 04:27:50|||||||||1
1605673680000|2020-11-18 04:28:00|4160.3|4157.5|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|38
1605673690000|2020-11-18 04:28:10|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|2
1605673700000|2020-11-18 04:28:20|4161.3|4158.5|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|15
1605673720000|2020-11-18 04:28:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|24
1605673730000|2020-11-18 04:28:50|4160.8|4158|4160.8|4158|4161.3|4158.5|4160.3|4157.5|6
1605673740000|2020-11-18 04:29:00|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|0
1605673750000|2020-11-18 04:29:10|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|9
1605673760000|2020-11-18 04:29:20|||||||||8
1605673770000|2020-11-18 04:29:30|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4
1605673780000|2020-11-18 04:29:40|4160.8|4158|4160.8|4158|4160.8|4158|4160.8|4158|3
1605673790000|2020-11-18 04:29:50|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|1
1605673800000|2020-11-18 04:30:00|||||||||2
1605673810000|2020-11-18 04:30:10|4160.3|4157.5|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|2
1605673820000|2020-11-18 04:30:20|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|13
1605673830000|2020-11-18 04:30:30|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|9
1605673850000|2020-11-18 04:30:50|||||||||5
1605673880000|2020-11-18 04:31:20|||||||||1
1605673890000|2020-11-18 04:31:30|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|7
1605673900000|2020-11-18 04:31:40|||||||||1
1605673910000|2020-11-18 04:31:50|||||||||2
1605673950000|2020-11-18 04:32:30|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|36
1605673960000|2020-11-18 04:32:40|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|1
1605673970000|2020-11-18 04:32:50|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|9
1605673980000|2020-11-18 04:33:00|||||||||3
1605673990000|2020-11-18 04:33:10|||||||||1
1605674000000|2020-11-18 04:33:20|||||||||1
1605674010000|2020-11-18 04:33:30|||||||||2
1605674040000|2020-11-18 04:34:00|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|20
1605674050000|2020-11-18 04:34:10|||||||||4
1605674060000|2020-11-18 04:34:20|4161.3|4158.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|20
1605674080000|2020-11-18 04:34:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|3
1605674090000|2020-11-18 04:34:50|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|1
1605674100000|2020-11-18 04:35:00|4161.8|4159|4160.3|4157.5|4161.8|4159|4160.3|4157.5|8
1605674120000|2020-11-18 04:35:20|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|6
1605674150000|2020-11-18 04:35:50|||||||||3
1605674160000|2020-11-18 04:36:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|6
1605674170000|2020-11-18 04:36:10|||||||||1
1605674180000|2020-11-18 04:36:20|4161.3|4158.5|4161.8|4159|4162.3|4159.5|4161.3|4158.5|15
1605674200000|2020-11-18 04:36:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|1
1605674210000|2020-11-18 04:36:50|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|1
1605674220000|2020-11-18 04:37:00|||||||||1
1605674230000|2020-11-18 04:37:10|||||||||1
1605674250000|2020-11-18 04:37:30|||||||||8
1605674260000|2020-11-18 04:37:40|4162.8|4160|4162.3|4159.5|4162.8|4160|4162.3|4159.5|4
1605674270000|2020-11-18 04:37:50|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|15
1605674280000|2020-11-18 04:38:00|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|7
1605674290000|2020-11-18 04:38:10|||||||||1
1605674330000|2020-11-18 04:38:50|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|27
1605674340000|2020-11-18 04:39:00|||||||||1
1605674350000|2020-11-18 04:39:10|||||||||1
1605674360000|2020-11-18 04:39:20|||||||||1
1605674370000|2020-11-18 04:39:30|||||||||1
1605674390000|2020-11-18 04:39:50|||||||||2
1605674400000|2020-11-18 04:40:00|||||||||3
1605674430000|2020-11-18 04:40:30|||||||||2
1605674440000|2020-11-18 04:40:40|||||||||1
1605674460000|2020-11-18 04:41:00|||||||||1
1605674470000|2020-11-18 04:41:10|4162.3|4159.5|4162.8|4160|4162.8|4160|4162.3|4159.5|5
1605674490000|2020-11-18 04:41:30|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4162.8|4160|6
1605674500000|2020-11-18 04:41:40|||||||||1
1605674510000|2020-11-18 04:41:50|||||||||3
1605674570000|2020-11-18 04:42:50|||||||||2
1605674590000|2020-11-18 04:43:10|4162.8|4160|4162.8|4160|4162.8|4160|4162.8|4160|9
1605674610000|2020-11-18 04:43:30|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|1
1605674620000|2020-11-18 04:43:40|4161.3|4158.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|19
1605674630000|2020-11-18 04:43:50|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|7
1605674640000|2020-11-18 04:44:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4161.8|4159|4
1605674660000|2020-11-18 04:44:20|||||||||1
1605674670000|2020-11-18 04:44:30|||||||||1
1605674690000|2020-11-18 04:44:50|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|5
1605674700000|2020-11-18 04:45:00|4162.3|4159.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|5
1605674710000|2020-11-18 04:45:10|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4
1605674730000|2020-11-18 04:45:30|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|2
1605674740000|2020-11-18 04:45:40|4162.3|4159.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|8
1605674760000|2020-11-18 04:46:00|||||||||1
1605674770000|2020-11-18 04:46:10|4162.8|4160|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|3
1605674780000|2020-11-18 04:46:20|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|7
1605674790000|2020-11-18 04:46:30|||||||||1
1605674810000|2020-11-18 04:46:50|||||||||7
1605674820000|2020-11-18 04:47:00|||||||||22
1605674830000|2020-11-18 04:47:10|||||||||4
1605674840000|2020-11-18 04:47:20|4164.3|4161.5|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|19
1605674850000|2020-11-18 04:47:30|||||||||1
1605674860000|2020-11-18 04:47:40|4163.8|4161|4164.3|4161.5|4164.3|4161.5|4163.3|4160.5|16
1605674870000|2020-11-18 04:47:50|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|0
1605674890000|2020-11-18 04:48:10|||||||||8
1605674910000|2020-11-18 04:48:30|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|1
1605674920000|2020-11-18 04:48:40|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|1
1605674930000|2020-11-18 04:48:50|4162.3|4159.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|3
1605674980000|2020-11-18 04:49:40|||||||||3
1605675010000|2020-11-18 04:50:10|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|5
1605675020000|2020-11-18 04:50:20|||||||||2
1605675030000|2020-11-18 04:50:30|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.8|4159|15
1605675060000|2020-11-18 04:51:00|||||||||2
1605675080000|2020-11-18 04:51:20|||||||||1
1605675100000|2020-11-18 04:51:40|||||||||1
1605675110000|2020-11-18 04:51:50|||||||||13
1605675150000|2020-11-18 04:52:30|4161.3|4158.5|4161.8|4159|4161.8|4159|4161.3|4158.5|15
1605675160000|2020-11-18 04:52:40|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|2
1605675170000|2020-11-18 04:52:50|||||||||1
1605675180000|2020-11-18 04:53:00|4161.8|4159|4161.8|4159|4162.3|4159.5|4161.8|4159|2
1605675190000|2020-11-18 04:53:10|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|0
1605675210000|2020-11-18 04:53:30|||||||||4
1605675220000|2020-11-18 04:53:40|||||||||12
1605675240000|2020-11-18 04:54:00|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|6
1605675250000|2020-11-18 04:54:10|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4
1605675260000|2020-11-18 04:54:20|4160.8|4158|4160.8|4158|4161.3|4158.5|4160.8|4158|2
1605675270000|2020-11-18 04:54:30|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|0
1605675280000|2020-11-18 04:54:40|4161.3|4158.5|4160.8|4158|4161.3|4158.5|4160.3|4157.5|8
1605675290000|2020-11-18 04:54:50|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|1
1605675300000|2020-11-18 04:55:00|4160.8|4158|4160.3|4157.5|4160.8|4158|4160.3|4157.5|1
1605675310000|2020-11-18 04:55:10|||||||||1
1605675320000|2020-11-18 04:55:20|||||||||2
1605675330000|2020-11-18 04:55:30|||||||||2
1605675340000|2020-11-18 04:55:40|4159.3|4156.5|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|9
1605675350000|2020-11-18 04:55:50|4159.3|4156.5|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|6
1605675370000|2020-11-18 04:56:10|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|20
1605675380000|2020-11-18 04:56:20|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.8|4158|2
1605675390000|2020-11-18 04:56:30|4160.8|4158|4160.8|4158|4160.8|4158|4160.8|4158|1
1605675400000|2020-11-18 04:56:40|4161.3|4158.5|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|0
1605675410000|2020-11-18 04:56:50|||||||||1
1605675420000|2020-11-18 04:57:00|||||||||1
1605675430000|2020-11-18 04:57:10|||||||||4
1605675440000|2020-11-18 04:57:20|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|12
1605675470000|2020-11-18 04:57:50|||||||||1
1605675490000|2020-11-18 04:58:10|||||||||1
1605675530000|2020-11-18 04:58:50|||||||||3
1605675540000|2020-11-18 04:59:00|||||||||4
1605675550000|2020-11-18 04:59:10|||||||||4
1605675560000|2020-11-18 04:59:20|||||||||1
1605675570000|2020-11-18 04:59:30|||||||||1
1605675590000|2020-11-18 04:59:50|||||||||4
1605675600000|2020-11-18 05:00:00|||||||||2
1605675620000|2020-11-18 05:00:20|||||||||1
1605675630000|2020-11-18 05:00:30|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|23
1605675660000|2020-11-18 05:01:00|||||||||2
1605675670000|2020-11-18 05:01:10|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|11
1605675680000|2020-11-18 05:01:20|||||||||2
1605675690000|2020-11-18 05:01:30|||||||||1
1605675700000|2020-11-18 05:01:40|||||||||1
1605675710000|2020-11-18 05:01:50|||||||||1
1605675730000|2020-11-18 05:02:10|||||||||2
1605675750000|2020-11-18 05:02:30|||||||||1
1605675770000|2020-11-18 05:02:50|||||||||1
1605675780000|2020-11-18 05:03:00|||||||||4
1605675790000|2020-11-18 05:03:10|4161.3|4158.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|7
1605675800000|2020-11-18 05:03:20|||||||||2
1605675810000|2020-11-18 05:03:30|||||||||1
1605675820000|2020-11-18 05:03:40|||||||||2
1605675830000|2020-11-18 05:03:50|||||||||2
1605675850000|2020-11-18 05:04:10|4161.8|4159|4164.3|4161.5|4164.3|4161.5|4161.8|4159|135
1605675860000|2020-11-18 05:04:20|||||||||3
1605675870000|2020-11-18 05:04:30|||||||||2
1605675880000|2020-11-18 05:04:40|4163.8|4161|4164.3|4161.5|4164.3|4161.5|4163.8|4161|6
1605675890000|2020-11-18 05:04:50|||||||||4
1605675920000|2020-11-18 05:05:20|||||||||3
1605675940000|2020-11-18 05:05:40|||||||||4
1605675950000|2020-11-18 05:05:50|||||||||3
1605675960000|2020-11-18 05:06:00|||||||||1
1605675970000|2020-11-18 05:06:10|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|9
1605675980000|2020-11-18 05:06:20|4165.8|4163|4166.3|4163.5|4166.3|4163.5|4165.3|4162.5|72
1605675990000|2020-11-18 05:06:30|||||||||5
1605676000000|2020-11-18 05:06:40|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|21
1605676010000|2020-11-18 05:06:50|||||||||12
1605676040000|2020-11-18 05:07:20|||||||||1
1605676070000|2020-11-18 05:07:50|||||||||2
1605676080000|2020-11-18 05:08:00|||||||||1
1605676090000|2020-11-18 05:08:10|||||||||6
1605676100000|2020-11-18 05:08:20|4164.3|4161.5|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|14
1605676120000|2020-11-18 05:08:40|||||||||4
1605676130000|2020-11-18 05:08:50|4163.8|4161|4164.3|4161.5|4164.3|4161.5|4163.8|4161|23
1605676140000|2020-11-18 05:09:00|4163.8|4161|4164.3|4161.5|4164.3|4161.5|4163.8|4161|2
1605676150000|2020-11-18 05:09:10|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|1
1605676160000|2020-11-18 05:09:20|||||||||3
1605676170000|2020-11-18 05:09:30|||||||||5
1605676180000|2020-11-18 05:09:40|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|12
1605676190000|2020-11-18 05:09:50|||||||||3
1605676200000|2020-11-18 05:10:00|||||||||1
1605676230000|2020-11-18 05:10:30|||||||||4
1605676260000|2020-11-18 05:11:00|||||||||1
1605676270000|2020-11-18 05:11:10|||||||||1
1605676290000|2020-11-18 05:11:30|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|18
1605676300000|2020-11-18 05:11:40|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4163.3|4160.5|12
1605676320000|2020-11-18 05:12:00|4164.8|4162|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|8
1605676330000|2020-11-18 05:12:10|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|8
1605676340000|2020-11-18 05:12:20|4164.8|4162|4163.4|4160.6|4164.8|4162|4163.4|4160.6|7
1605676350000|2020-11-18 05:12:30|4164.3|4161.5|4163.4|4160.6|4164.3|4161.5|4163.4|4160.6|10
1605676360000|2020-11-18 05:12:40|4164.3|4161.5|4165.3|4162.5|4165.3|4162.5|4164.3|4161.5|4
1605676370000|2020-11-18 05:12:50|||||||||4
1605676380000|2020-11-18 05:13:00|4165.4|4162.6|4166.3|4163.5|4166.3|4163.5|4165.4|4162.6|24
1605676390000|2020-11-18 05:13:10|4167.3|4164.5|4166.3|4163.5|4167.3|4164.5|4166.3|4163.5|20
1605676400000|2020-11-18 05:13:20|4166.4|4163.6|4166.3|4163.5|4166.4|4163.6|4166.3|4163.5|6
1605676410000|2020-11-18 05:13:30|4166.4|4163.6|4166.4|4163.6|4167.3|4164.5|4166.3|4163.5|33
1605676420000|2020-11-18 05:13:40|||||||||2
1605676430000|2020-11-18 05:13:50|4166.3|4163.5|4166.4|4163.6|4167.3|4164.5|4166.3|4163.5|18
1605676440000|2020-11-18 05:14:00|4166.3|4163.5|4166.3|4163.5|4166.4|4163.6|4166.3|4163.5|2
1605676450000|2020-11-18 05:14:10|4166.4|4163.6|4166.3|4163.5|4166.4|4163.6|4166.3|4163.5|1
1605676470000|2020-11-18 05:14:30|4166.4|4163.6|4166.3|4163.5|4166.4|4163.6|4166.3|4163.5|4
1605676480000|2020-11-18 05:14:40|4166.4|4163.6|4166.4|4163.6|4166.8|4164|4166.3|4163.5|10
1605676490000|2020-11-18 05:14:50|4167.3|4164.5|4166.3|4163.5|4167.3|4164.5|4166.3|4163.5|25
1605676500000|2020-11-18 05:15:00|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|13
1605676510000|2020-11-18 05:15:10|4166.8|4164|4166.4|4163.6|4166.8|4164|4166.4|4163.6|4
1605676520000|2020-11-18 05:15:20|4166.3|4163.5|4166.3|4163.5|4166.3|4163.5|4165.8|4163|15
1605676530000|2020-11-18 05:15:30|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|3
1605676550000|2020-11-18 05:15:50|4165.3|4162.5|4164.4|4161.6|4165.3|4162.5|4164.4|4161.6|6
1605676560000|2020-11-18 05:16:00|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|5
1605676570000|2020-11-18 05:16:10|4164.4|4161.6|4164.8|4162|4164.8|4162|4164.4|4161.6|2
1605676580000|2020-11-18 05:16:20|4165.3|4162.5|4164.4|4161.6|4165.3|4162.5|4164.4|4161.6|44
1605676590000|2020-11-18 05:16:30|4164.3|4161.5|4164.4|4161.6|4164.4|4161.6|4164.3|4161.5|6
1605676600000|2020-11-18 05:16:40|4164.8|4162|4165.3|4162.5|4165.3|4162.5|4164.8|4162|6
1605676610000|2020-11-18 05:16:50|4165.4|4162.6|4165.3|4162.5|4165.4|4162.6|4164.8|4162|11
1605676630000|2020-11-18 05:17:10|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|1
1605676640000|2020-11-18 05:17:20|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|0
1605676660000|2020-11-18 05:17:40|4164.8|4162|4164.3|4161.5|4164.8|4162|4164.3|4161.5|1
1605676670000|2020-11-18 05:17:50|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|1
1605676680000|2020-11-18 05:18:00|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|0
1605676690000|2020-11-18 05:18:10|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|2
1605676700000|2020-11-18 05:18:20|||||||||1
1605676710000|2020-11-18 05:18:30|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|2
1605676720000|2020-11-18 05:18:40|4164.4|4161.6|4164.3|4161.5|4164.4|4161.6|4164.3|4161.5|0
1605676730000|2020-11-18 05:18:50|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.3|4160.5|4
1605676740000|2020-11-18 05:19:00|4163.3|4160.5|4163.3|4160.5|4163.4|4160.6|4163.3|4160.5|1
1605676750000|2020-11-18 05:19:10|4162.8|4160|4163.3|4160.5|4163.3|4160.5|4162.8|4160|8
1605676760000|2020-11-18 05:19:20|4162.8|4160|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|2
1605676770000|2020-11-18 05:19:30|4161.4|4158.6|4162.3|4159.5|4162.3|4159.5|4161.4|4158.6|23
1605676780000|2020-11-18 05:19:40|||||||||3
1605676790000|2020-11-18 05:19:50|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|1
1605676800000|2020-11-18 05:20:00|4161.8|4159|4162.3|4159.5|4162.4|4159.6|4161.4|4158.6|21
1605676810000|2020-11-18 05:20:10|||||||||2
1605676820000|2020-11-18 05:20:20|||||||||1
1605676830000|2020-11-18 05:20:30|||||||||7
1605676850000|2020-11-18 05:20:50|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|7
1605676860000|2020-11-18 05:21:00|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|6
1605676870000|2020-11-18 05:21:10|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4
1605676880000|2020-11-18 05:21:20|4162.3|4159.5|4161.4|4158.6|4162.3|4159.5|4161.4|4158.6|7
1605676900000|2020-11-18 05:21:40|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|0
1605676910000|2020-11-18 05:21:50|4161.4|4158.6|4161.3|4158.5|4161.4|4158.6|4161.3|4158.5|1
1605676920000|2020-11-18 05:22:00|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|6
1605676930000|2020-11-18 05:22:10|||||||||1
1605676940000|2020-11-18 05:22:20|||||||||2
1605676950000|2020-11-18 05:22:30|||||||||1
1605676960000|2020-11-18 05:22:40|||||||||7
1605676970000|2020-11-18 05:22:50|4161.4|4158.6|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|8
1605676980000|2020-11-18 05:23:00|4161.4|4158.6|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|2
1605676990000|2020-11-18 05:23:10|4161.8|4159|4161.4|4158.6|4162.3|4159.5|4161.3|4158.5|8
1605677000000|2020-11-18 05:23:20|4161.3|4158.5|4161.8|4159|4162.3|4159.5|4161.3|4158.5|6
1605677010000|2020-11-18 05:23:30|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|1
1605677030000|2020-11-18 05:23:50|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|5
1605677050000|2020-11-18 05:24:10|4159.4|4156.6|4160.3|4157.5|4160.3|4157.5|4159.4|4156.6|7
1605677070000|2020-11-18 05:24:30|4159.8|4157|4159.3|4156.5|4160.3|4157.5|4158.8|4156|27
1605677080000|2020-11-18 05:24:40|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|14
1605677090000|2020-11-18 05:24:50|4159.4|4156.6|4159.3|4156.5|4159.4|4156.6|4159.3|4156.5|6
1605677100000|2020-11-18 05:25:00|4158.4|4155.6|4158.3|4155.5|4159.3|4156.5|4157.3|4154.5|52
1605677110000|2020-11-18 05:25:10|4157.4|4154.6|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|19
1605677120000|2020-11-18 05:25:20|4157.4|4154.6|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|20
1605677130000|2020-11-18 05:25:30|||||||||4
1605677140000|2020-11-18 05:25:40|4157.4|4154.6|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|20
1605677150000|2020-11-18 05:25:50|4157.8|4155|4157.3|4154.5|4157.8|4155|4157.3|4154.5|15
1605677160000|2020-11-18 05:26:00|4156.4|4153.6|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|38
1605677170000|2020-11-18 05:26:10|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.8|4154|5
1605677180000|2020-11-18 05:26:20|4157.4|4154.6|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|11
1605677190000|2020-11-18 05:26:30|4157.8|4155|4157.4|4154.6|4158.3|4155.5|4157.4|4154.6|4
1605677200000|2020-11-18 05:26:40|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.8|4155|2
1605677210000|2020-11-18 05:26:50|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.4|4154.6|9
1605677220000|2020-11-18 05:27:00|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|8
1605677230000|2020-11-18 05:27:10|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.4|4154.6|6
1605677240000|2020-11-18 05:27:20|4157.8|4155|4157.3|4154.5|4157.8|4155|4156.8|4154|25
1605677250000|2020-11-18 05:27:30|||||||||9
1605677260000|2020-11-18 05:27:40|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|18
1605677270000|2020-11-18 05:27:50|||||||||14
1605677290000|2020-11-18 05:28:10|4157.4|4154.6|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|17
1605677300000|2020-11-18 05:28:20|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.8|4155|2
1605677310000|2020-11-18 05:28:30|||||||||2
1605677330000|2020-11-18 05:28:50|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|12
1605677340000|2020-11-18 05:29:00|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|9
1605677350000|2020-11-18 05:29:10|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.8|4155|4
1605677360000|2020-11-18 05:29:20|4157.4|4154.6|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|2
1605677370000|2020-11-18 05:29:30|4157.4|4154.6|4157.8|4155|4158.3|4155.5|4157.3|4154.5|19
1605677380000|2020-11-18 05:29:40|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|2
1605677390000|2020-11-18 05:29:50|4157.8|4155|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|5
1605677400000|2020-11-18 05:30:00|4158.3|4155.5|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|11
1605677410000|2020-11-18 05:30:10|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|16
1605677420000|2020-11-18 05:30:20|||||||||4
1605677430000|2020-11-18 05:30:30|||||||||5
1605677440000|2020-11-18 05:30:40|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|9
1605677450000|2020-11-18 05:30:50|4156.8|4154|4156.3|4153.5|4156.8|4154|4156.3|4153.5|29
1605677460000|2020-11-18 05:31:00|||||||||1
1605677470000|2020-11-18 05:31:10|||||||||9
1605677480000|2020-11-18 05:31:20|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|41
1605677490000|2020-11-18 05:31:30|||||||||3
1605677500000|2020-11-18 05:31:40|||||||||1
1605677510000|2020-11-18 05:31:50|||||||||2
1605677520000|2020-11-18 05:32:00|4155.4|4152.6|4156.3|4153.5|4156.3|4153.5|4155.4|4152.6|13
1605677530000|2020-11-18 05:32:10|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4
1605677560000|2020-11-18 05:32:40|4154.8|4152|4154.3|4151.5|4154.8|4152|4154.3|4151.5|20
1605677570000|2020-11-18 05:32:50|4153.4|4150.6|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|10
1605677580000|2020-11-18 05:33:00|||||||||1
1605677600000|2020-11-18 05:33:20|4154.4|4151.6|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|6
1605677610000|2020-11-18 05:33:30|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|9
1605677620000|2020-11-18 05:33:40|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4154.3|4151.5|24
1605677630000|2020-11-18 05:33:50|4156.3|4153.5|4155.8|4153|4156.3|4153.5|4155.3|4152.5|11
1605677640000|2020-11-18 05:34:00|4156.3|4153.5|4155.8|4153|4156.3|4153.5|4155.3|4152.5|10
1605677650000|2020-11-18 05:34:10|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4155.8|4153|1
1605677660000|2020-11-18 05:34:20|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|3
1605677670000|2020-11-18 05:34:30|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|16
1605677680000|2020-11-18 05:34:40|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.8|4152|5
1605677690000|2020-11-18 05:34:50|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.8|4152|2
1605677700000|2020-11-18 05:35:00|4154.4|4151.6|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|15
1605677710000|2020-11-18 05:35:10|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|6
1605677720000|2020-11-18 05:35:20|4154.8|4152|4155.4|4152.6|4155.4|4152.6|4154.8|4152|10
1605677730000|2020-11-18 05:35:30|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|7
1605677740000|2020-11-18 05:35:40|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|14
1605677750000|2020-11-18 05:35:50|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|2
1605677760000|2020-11-18 05:36:00|4154.4|4151.6|4153.3|4150.5|4154.4|4151.6|4152.3|4149.5|31
1605677770000|2020-11-18 05:36:10|4154.3|4151.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|32
1605677780000|2020-11-18 05:36:20|4154.3|4151.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|20
1605677790000|2020-11-18 05:36:30|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|17
1605677800000|2020-11-18 05:36:40|||||||||6
1605677810000|2020-11-18 05:36:50|||||||||3
1605677820000|2020-11-18 05:37:00|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|11
1605677830000|2020-11-18 05:37:10|||||||||1
1605677840000|2020-11-18 05:37:20|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|24
1605677850000|2020-11-18 05:37:30|4152.9|4150.1|4153.3|4150.5|4153.3|4150.5|4152.9|4150.1|0
1605677860000|2020-11-18 05:37:40|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|0
1605677870000|2020-11-18 05:37:50|4153.3|4150.5|4153.3|4150.5|4154.4|4151.6|4153.3|4150.5|33
1605677880000|2020-11-18 05:38:00|4152.9|4150.1|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|13
1605677900000|2020-11-18 05:38:20|4152.9|4150.1|4151.3|4148.5|4152.9|4150.1|4151.3|4148.5|15
1605677910000|2020-11-18 05:38:30|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|13
1605677920000|2020-11-18 05:38:40|4152.4|4149.6|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|8
1605677930000|2020-11-18 05:38:50|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|3
1605677940000|2020-11-18 05:39:00|4151.4|4148.6|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|9
1605677950000|2020-11-18 05:39:10|||||||||1
1605677960000|2020-11-18 05:39:20|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|12
1605677970000|2020-11-18 05:39:30|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|6
1605677980000|2020-11-18 05:39:40|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|3
1605677990000|2020-11-18 05:39:50|4152.4|4149.6|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|9
1605678000000|2020-11-18 05:40:00|||||||||4
1605678010000|2020-11-18 05:40:10|||||||||3
1605678040000|2020-11-18 05:40:40|||||||||1
1605678050000|2020-11-18 05:40:50|4152.4|4149.6|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|9
1605678060000|2020-11-18 05:41:00|4152.9|4150.1|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|13
1605678070000|2020-11-18 05:41:10|4152.9|4150.1|4153.3|4150.5|4153.3|4150.5|4152.9|4150.1|0
1605678080000|2020-11-18 05:41:20|4152.9|4150.1|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|1
1605678100000|2020-11-18 05:41:40|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|33
1605678110000|2020-11-18 05:41:50|4152.4|4149.6|4152.3|4149.5|4152.4|4149.6|4152.3|4149.5|5
1605678120000|2020-11-18 05:42:00|4152.4|4149.6|4154.3|4151.5|4154.3|4151.5|4152.4|4149.6|26
1605678130000|2020-11-18 05:42:10|4153.9|4151.1|4153.9|4151.1|4153.9|4151.1|4153.9|4151.1|6
1605678140000|2020-11-18 05:42:20|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|10
1605678150000|2020-11-18 05:42:30|4153.4|4150.6|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|9
1605678160000|2020-11-18 05:42:40|4154.3|4151.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|3
1605678170000|2020-11-18 05:42:50|4153.4|4150.6|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|5
1605678180000|2020-11-18 05:43:00|4153.9|4151.1|4153.4|4150.6|4153.9|4151.1|4153.3|4150.5|3
1605678190000|2020-11-18 05:43:10|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|7
1605678200000|2020-11-18 05:43:20|4152.4|4149.6|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|10
1605678230000|2020-11-18 05:43:50|4153.4|4150.6|4154.3|4151.5|4154.3|4151.5|4153.4|4150.6|5
1605678240000|2020-11-18 05:44:00|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|8
1605678250000|2020-11-18 05:44:10|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|8
1605678260000|2020-11-18 05:44:20|4153.9|4151.1|4153.4|4150.6|4153.9|4151.1|4153.4|4150.6|0
1605678270000|2020-11-18 05:44:30|4153.8|4151|4154.4|4151.6|4154.9|4152.1|4153.8|4151|8
1605678280000|2020-11-18 05:44:40|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.8|4152|2
1605678290000|2020-11-18 05:44:50|4155.4|4152.6|4154.4|4151.6|4155.4|4152.6|4154.4|4151.6|7
1605678300000|2020-11-18 05:45:00|4154.9|4152.1|4155.3|4152.5|4155.3|4152.5|4154.9|4152.1|1
1605678310000|2020-11-18 05:45:10|4155.4|4152.6|4155.3|4152.5|4155.9|4153.1|4155.3|4152.5|6
1605678320000|2020-11-18 05:45:20|4155.4|4152.6|4155.4|4152.6|4156.3|4153.5|4155.3|4152.5|6
1605678330000|2020-11-18 05:45:30|4155.3|4152.5|4155.4|4152.6|4156.3|4153.5|4155.3|4152.5|8
1605678340000|2020-11-18 05:45:40|4155.3|4152.5|4155.4|4152.6|4155.4|4152.6|4155.3|4152.5|2
1605678350000|2020-11-18 05:45:50|4155.3|4152.5|4155.4|4152.6|4155.4|4152.6|4155.3|4152.5|0
1605678360000|2020-11-18 05:46:00|||||||||1
1605678370000|2020-11-18 05:46:10|4155.3|4152.5|4154.4|4151.6|4155.3|4152.5|4154.4|4151.6|4
1605678380000|2020-11-18 05:46:20|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4154.9|4152.1|6
1605678390000|2020-11-18 05:46:30|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|4155.3|4152.5|0
1605678400000|2020-11-18 05:46:40|4155.3|4152.5|4155.3|4152.5|4155.4|4152.6|4155.3|4152.5|1
1605678410000|2020-11-18 05:46:50|4154.4|4151.6|4155.3|4152.5|4155.3|4152.5|4154.4|4151.6|5
1605678420000|2020-11-18 05:47:00|4154.9|4152.1|4154.4|4151.6|4155.3|4152.5|4154.4|4151.6|3
1605678430000|2020-11-18 05:47:10|4154.3|4151.5|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|1
1605678440000|2020-11-18 05:47:20|4154.4|4151.6|4155.3|4152.5|4155.3|4152.5|4154.4|4151.6|8
1605678450000|2020-11-18 05:47:30|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|0
1605678460000|2020-11-18 05:47:40|4155.9|4153.1|4155.4|4152.6|4155.9|4153.1|4155.4|4152.6|10
1605678470000|2020-11-18 05:47:50|4155.9|4153.1|4155.4|4152.6|4155.9|4153.1|4155.4|4152.6|1
1605678480000|2020-11-18 05:48:00|||||||||1
1605678490000|2020-11-18 05:48:10|||||||||1
1605678500000|2020-11-18 05:48:20|4155.3|4152.5|4155.3|4152.5|4155.4|4152.6|4155.3|4152.5|1
1605678510000|2020-11-18 05:48:30|4154.4|4151.6|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|4
1605678520000|2020-11-18 05:48:40|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|1
1605678530000|2020-11-18 05:48:50|||||||||1
1605678560000|2020-11-18 05:49:20|4154.3|4151.5|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|16
1605678570000|2020-11-18 05:49:30|4155.3|4152.5|4154.9|4152.1|4155.3|4152.5|4154.9|4152.1|9
1605678580000|2020-11-18 05:49:40|4154.4|4151.6|4154.4|4151.6|4154.9|4152.1|4154.4|4151.6|0
1605678590000|2020-11-18 05:49:50|4154.3|4151.5|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|0
1605678600000|2020-11-18 05:50:00|4153.9|4151.1|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|5
1605678610000|2020-11-18 05:50:10|4153.4|4150.6|4154.3|4151.5|4154.3|4151.5|4153.3|4150.5|2
1605678620000|2020-11-18 05:50:20|||||||||2
1605678630000|2020-11-18 05:50:30|4154.8|4152|4153.4|4150.6|4154.9|4152.1|4153.4|4150.6|6
1605678640000|2020-11-18 05:50:40|4153.9|4151.1|4153.9|4151.1|4154.3|4151.5|4153.9|4151.1|2
1605678650000|2020-11-18 05:50:50|4154.3|4151.5|4154.3|4151.5|4155.3|4152.5|4153.9|4151.1|9
1605678660000|2020-11-18 05:51:00|4154.4|4151.6|4154.4|4151.6|4154.9|4152.1|4154.4|4151.6|6
1605678670000|2020-11-18 05:51:10|4154.3|4151.5|4153.9|4151.1|4154.4|4151.6|4153.4|4150.6|4
1605678680000|2020-11-18 05:51:20|4154.3|4151.5|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|1
1605678690000|2020-11-18 05:51:30|4154.4|4151.6|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|1
1605678710000|2020-11-18 05:51:50|4153.9|4151.1|4153.4|4150.6|4154.3|4151.5|4153.4|4150.6|1
1605678720000|2020-11-18 05:52:00|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4153.4|4150.6|8
1605678730000|2020-11-18 05:52:10|4153.3|4150.5|4153.9|4151.1|4153.9|4151.1|4153.3|4150.5|4
1605678740000|2020-11-18 05:52:20|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|0
1605678760000|2020-11-18 05:52:40|4154.4|4151.6|4154.4|4151.6|4155.3|4152.5|4154.3|4151.5|2
1605678770000|2020-11-18 05:52:50|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|0
1605678780000|2020-11-18 05:53:00|4153.9|4151.1|4154.3|4151.5|4154.3|4151.5|4153.9|4151.1|2
1605678790000|2020-11-18 05:53:10|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|1
1605678810000|2020-11-18 05:53:30|4154.3|4151.5|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|5
1605678830000|2020-11-18 05:53:50|4154.4|4151.6|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|1
1605678840000|2020-11-18 05:54:00|4154.4|4151.6|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|0
1605678850000|2020-11-18 05:54:10|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|0
1605678860000|2020-11-18 05:54:20|4154.3|4151.5|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|0
1605678900000|2020-11-18 05:55:00|4154.4|4151.6|4154.3|4151.5|4154.4|4151.6|4154.3|4151.5|1
1605678920000|2020-11-18 05:55:20|4153.4|4150.6|4154.3|4151.5|4154.3|4151.5|4153.4|4150.6|4
1605678950000|2020-11-18 05:55:50|||||||||1
1605678960000|2020-11-18 05:56:00|4154.9|4152.1|4154.3|4151.5|4154.9|4152.1|4154.3|4151.5|29
1605678970000|2020-11-18 05:56:10|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|0
1605678980000|2020-11-18 05:56:20|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4154.4|4151.6|16
1605678990000|2020-11-18 05:56:30|4154.4|4151.6|4154.9|4152.1|4154.9|4152.1|4154.4|4151.6|6
1605679000000|2020-11-18 05:56:40|4154.4|4151.6|4154.3|4151.5|4155.3|4152.5|4154.3|4151.5|2
1605679010000|2020-11-18 05:56:50|4153.4|4150.6|4154.3|4151.5|4154.3|4151.5|4153.4|4150.6|1
1605679020000|2020-11-18 05:57:00|4153.9|4151.1|4153.9|4151.1|4154.3|4151.5|4153.4|4150.6|9
1605679030000|2020-11-18 05:57:10|4154.3|4151.5|4152.9|4150.1|4154.3|4151.5|4152.9|4150.1|8
1605679040000|2020-11-18 05:57:20|4152.8|4150|4152.3|4149.5|4152.8|4150|4152.3|4149.5|2
1605679050000|2020-11-18 05:57:30|4152.4|4149.6|4152.3|4149.5|4152.4|4149.6|4152.3|4149.5|3
1605679060000|2020-11-18 05:57:40|||||||||1
1605679070000|2020-11-18 05:57:50|||||||||2
1605679080000|2020-11-18 05:58:00|||||||||1
1605679100000|2020-11-18 05:58:20|4151.9|4149.1|4152.3|4149.5|4152.3|4149.5|4151.9|4149.1|4
1605679110000|2020-11-18 05:58:30|4151.4|4148.6|4152.3|4149.5|4152.3|4149.5|4151.4|4148.6|6
1605679120000|2020-11-18 05:58:40|4152.4|4149.6|4152.3|4149.5|4152.4|4149.6|4152.3|4149.5|21
1605679130000|2020-11-18 05:58:50|4151.8|4149|4152.3|4149.5|4152.3|4149.5|4151.8|4149|9
1605679140000|2020-11-18 05:59:00|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|10
1605679160000|2020-11-18 05:59:20|4153.4|4150.6|4153.3|4150.5|4153.4|4150.6|4153.3|4150.5|5
1605679180000|2020-11-18 05:59:40|||||||||1
1605679190000|2020-11-18 05:59:50|4152.9|4150.1|4153.3|4150.5|4153.3|4150.5|4152.9|4150.1|12
1605679200000|2020-11-18 06:00:00|4152.4|4149.6|4152.3|4149.5|4153.3|4150.5|4150.3|4147.5|162
1605679210000|2020-11-18 06:00:10|4151.4|4148.6|4153.3|4150.5|4153.4|4150.6|4151.3|4148.5|21
1605679220000|2020-11-18 06:00:20|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.3|4149.5|4
1605679230000|2020-11-18 06:00:30|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|15
1605679240000|2020-11-18 06:00:40|||||||||1
1605679250000|2020-11-18 06:00:50|4152.4|4149.6|4153.3|4150.5|4153.3|4150.5|4152.4|4149.6|9
1605679260000|2020-11-18 06:01:00|||||||||1
1605679270000|2020-11-18 06:01:10|4152.9|4150.1|4152.3|4149.5|4152.9|4150.1|4152.3|4149.5|2
1605679280000|2020-11-18 06:01:20|4151.9|4149.1|4151.4|4148.6|4151.9|4149.1|4151.3|4148.5|3
1605679300000|2020-11-18 06:01:40|||||||||3
1605679310000|2020-11-18 06:01:50|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|16
1605679330000|2020-11-18 06:02:10|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4152.4|4149.6|19
1605679340000|2020-11-18 06:02:20|4153.3|4150.5|4151.9|4149.1|4153.3|4150.5|4151.9|4149.1|8
1605679350000|2020-11-18 06:02:30|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|1
1605679360000|2020-11-18 06:02:40|4151.9|4149.1|4152.4|4149.6|4152.4|4149.6|4151.9|4149.1|7
1605679370000|2020-11-18 06:02:50|4151.9|4149.1|4151.9|4149.1|4152.4|4149.6|4151.4|4148.6|15
1605679380000|2020-11-18 06:03:00|4152.4|4149.6|4151.9|4149.1|4152.4|4149.6|4151.4|4148.6|7
1605679390000|2020-11-18 06:03:10|4152.3|4149.5|4152.4|4149.6|4152.4|4149.6|4151.4|4148.6|12
1605679400000|2020-11-18 06:03:20|4151.9|4149.1|4151.4|4148.6|4152.4|4149.6|4151.4|4148.6|7
1605679410000|2020-11-18 06:03:30|||||||||7
1605679420000|2020-11-18 06:03:40|4150.4|4147.6|4150.9|4148.1|4151.4|4148.6|4150.4|4147.6|13
1605679430000|2020-11-18 06:03:50|4151.4|4148.6|4149.4|4146.6|4151.4|4148.6|4149.4|4146.6|25
1605679440000|2020-11-18 06:04:00|4148.9|4146.1|4149.4|4146.6|4149.4|4146.6|4148.9|4146.1|12
1605679460000|2020-11-18 06:04:20|||||||||9
1605679470000|2020-11-18 06:04:30|||||||||6
1605679480000|2020-11-18 06:04:40|4148.4|4145.6|4148.4|4145.6|4148.4|4145.6|4148.4|4145.6|12
1605679490000|2020-11-18 06:04:50|4149.3|4146.5|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|19
1605679500000|2020-11-18 06:05:00|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|22
1605679510000|2020-11-18 06:05:10|4146.4|4143.6|4147.4|4144.6|4147.4|4144.6|4146.4|4143.6|77
1605679520000|2020-11-18 06:05:20|||||||||3
1605679530000|2020-11-18 06:05:30|4146.9|4144.1|4147.4|4144.6|4147.4|4144.6|4146.9|4144.1|12
1605679540000|2020-11-18 06:05:40|||||||||3
1605679560000|2020-11-18 06:06:00|||||||||2
1605679570000|2020-11-18 06:06:10|||||||||2
1605679580000|2020-11-18 06:06:20|||||||||4
1605679590000|2020-11-18 06:06:30|||||||||2
1605679600000|2020-11-18 06:06:40|||||||||4
1605679610000|2020-11-18 06:06:50|4148.4|4145.6|4149.4|4146.6|4149.4|4146.6|4147.4|4144.6|31
1605679620000|2020-11-18 06:07:00|4148.4|4145.6|4149.4|4146.6|4149.4|4146.6|4148.4|4145.6|13
1605679630000|2020-11-18 06:07:10|4150.4|4147.6|4149.4|4146.6|4150.4|4147.6|4149.4|4146.6|7
1605679650000|2020-11-18 06:07:30|||||||||1
1605679660000|2020-11-18 06:07:40|4149.9|4147.1|4149.4|4146.6|4150.4|4147.6|4149.4|4146.6|6
1605679670000|2020-11-18 06:07:50|4149.9|4147.1|4150.4|4147.6|4150.4|4147.6|4149.9|4147.1|5
1605679680000|2020-11-18 06:08:00|||||||||10
1605679690000|2020-11-18 06:08:10|4151.4|4148.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|14
1605679700000|2020-11-18 06:08:20|||||||||2
1605679710000|2020-11-18 06:08:30|||||||||1
1605679720000|2020-11-18 06:08:40|4151.4|4148.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|17
1605679730000|2020-11-18 06:08:50|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4150.4|4147.6|21
1605679740000|2020-11-18 06:09:00|||||||||3
1605679750000|2020-11-18 06:09:10|4152.4|4149.6|4153.4|4150.6|4153.4|4150.6|4152.4|4149.6|15
1605679760000|2020-11-18 06:09:20|4152.4|4149.6|4152.4|4149.6|4153.4|4150.6|4152.4|4149.6|13
1605679770000|2020-11-18 06:09:30|||||||||6
1605679790000|2020-11-18 06:09:50|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|5
1605679810000|2020-11-18 06:10:10|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|8
1605679820000|2020-11-18 06:10:20|4151.9|4149.1|4152.4|4149.6|4152.4|4149.6|4151.9|4149.1|11
1605679830000|2020-11-18 06:10:30|4151.9|4149.1|4152.4|4149.6|4152.4|4149.6|4151.9|4149.1|4
1605679840000|2020-11-18 06:10:40|||||||||1
1605679850000|2020-11-18 06:10:50|||||||||9
1605679860000|2020-11-18 06:11:00|||||||||2
1605679870000|2020-11-18 06:11:10|4151.4|4148.6|4151.9|4149.1|4152.4|4149.6|4151.4|4148.6|12
1605679880000|2020-11-18 06:11:20|4151.4|4148.6|4152.4|4149.6|4152.4|4149.6|4151.4|4148.6|3
1605679890000|2020-11-18 06:11:30|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|8
1605679910000|2020-11-18 06:11:50|||||||||1
1605679920000|2020-11-18 06:12:00|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|9
1605679940000|2020-11-18 06:12:20|||||||||4
1605679950000|2020-11-18 06:12:30|4150.9|4148.1|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|23
1605679960000|2020-11-18 06:12:40|4151.4|4148.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|8
1605679970000|2020-11-18 06:12:50|||||||||3
1605679980000|2020-11-18 06:13:00|||||||||1
1605679990000|2020-11-18 06:13:10|||||||||3
1605680000000|2020-11-18 06:13:20|4150.9|4148.1|4150.9|4148.1|4151.4|4148.6|4150.4|4147.6|5
1605680010000|2020-11-18 06:13:30|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|0
1605680030000|2020-11-18 06:13:50|||||||||1
1605680040000|2020-11-18 06:14:00|||||||||2
1605680050000|2020-11-18 06:14:10|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|6
1605680060000|2020-11-18 06:14:20|4151.4|4148.6|4151.4|4148.6|4152.3|4149.5|4151.4|4148.6|20
1605680070000|2020-11-18 06:14:30|4150.4|4147.6|4151.4|4148.6|4151.4|4148.6|4150.4|4147.6|10
1605680080000|2020-11-18 06:14:40|||||||||1
1605680090000|2020-11-18 06:14:50|4151.9|4149.1|4151.9|4149.1|4152.4|4149.6|4151.4|4148.6|14
1605680100000|2020-11-18 06:15:00|4152.4|4149.6|4152.4|4149.6|4153.4|4150.6|4151.9|4149.1|12
1605680110000|2020-11-18 06:15:10|4151.9|4149.1|4152.4|4149.6|4152.4|4149.6|4151.9|4149.1|2
1605680120000|2020-11-18 06:15:20|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|5
1605680130000|2020-11-18 06:15:30|||||||||3
1605680140000|2020-11-18 06:15:40|||||||||4
1605680150000|2020-11-18 06:15:50|||||||||1
1605680160000|2020-11-18 06:16:00|||||||||1
1605680170000|2020-11-18 06:16:10|||||||||9
1605680180000|2020-11-18 06:16:20|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|12
1605680190000|2020-11-18 06:16:30|||||||||3
1605680200000|2020-11-18 06:16:40|4154.9|4152.1|4154.4|4151.6|4154.9|4152.1|4154.4|4151.6|16
1605680210000|2020-11-18 06:16:50|4154.9|4152.1|4155.4|4152.6|4155.4|4152.6|4154.4|4151.6|8
1605680220000|2020-11-18 06:17:00|||||||||1
1605680230000|2020-11-18 06:17:10|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|11
1605680240000|2020-11-18 06:17:20|4153.4|4150.6|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|17
1605680250000|2020-11-18 06:17:30|||||||||1
1605680260000|2020-11-18 06:17:40|||||||||2
1605680270000|2020-11-18 06:17:50|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|14
1605680280000|2020-11-18 06:18:00|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|8
1605680290000|2020-11-18 06:18:10|4155.3|4152.5|4155.4|4152.6|4155.4|4152.6|4155.3|4152.5|15
1605680300000|2020-11-18 06:18:20|4155.9|4153.1|4155.4|4152.6|4156.4|4153.6|4155.4|4152.6|17
1605680310000|2020-11-18 06:18:30|||||||||9
1605680320000|2020-11-18 06:18:40|||||||||10
1605680330000|2020-11-18 06:18:50|4154.9|4152.1|4155.4|4152.6|4155.4|4152.6|4154.9|4152.1|8
1605680340000|2020-11-18 06:19:00|||||||||2
1605680350000|2020-11-18 06:19:10|||||||||1
1605680370000|2020-11-18 06:19:30|4156.4|4153.6|4156.4|4153.6|4156.4|4153.6|4156.4|4153.6|6
1605680380000|2020-11-18 06:19:40|4155.9|4153.1|4156.4|4153.6|4156.4|4153.6|4155.9|4153.1|2
1605680390000|2020-11-18 06:19:50|4157.4|4154.6|4157.4|4154.6|4157.4|4154.6|4157.4|4154.6|19
1605680400000|2020-11-18 06:20:00|4156.4|4153.6|4156.4|4153.6|4156.4|4153.6|4156.4|4153.6|9
1605680410000|2020-11-18 06:20:10|||||||||2
1605680420000|2020-11-18 06:20:20|4155.4|4152.6|4156.4|4153.6|4156.4|4153.6|4155.4|4152.6|28
1605680430000|2020-11-18 06:20:30|||||||||1
1605680440000|2020-11-18 06:20:40|4157.4|4154.6|4157.4|4154.6|4157.4|4154.6|4157.4|4154.6|48
1605680450000|2020-11-18 06:20:50|||||||||12
1605680460000|2020-11-18 06:21:00|4156.9|4154.1|4156.4|4153.6|4157.4|4154.6|4156.4|4153.6|6
1605680470000|2020-11-18 06:21:10|||||||||11
1605680480000|2020-11-18 06:21:20|4156.9|4154.1|4156.4|4153.6|4156.9|4154.1|4156.4|4153.6|4
1605680490000|2020-11-18 06:21:30|4156.9|4154.1|4156.4|4153.6|4156.9|4154.1|4156.4|4153.6|11
1605680500000|2020-11-18 06:21:40|4156.9|4154.1|4156.4|4153.6|4157.4|4154.6|4156.4|4153.6|17
1605680530000|2020-11-18 06:22:10|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|12
1605680540000|2020-11-18 06:22:20|||||||||2
1605680550000|2020-11-18 06:22:30|||||||||10
1605680560000|2020-11-18 06:22:40|4154.9|4152.1|4154.4|4151.6|4154.9|4152.1|4154.4|4151.6|1
1605680570000|2020-11-18 06:22:50|||||||||3
1605680580000|2020-11-18 06:23:00|4155.3|4152.5|4155.4|4152.6|4155.4|4152.6|4154.9|4152.1|9
1605680590000|2020-11-18 06:23:10|4154.9|4152.1|4155.4|4152.6|4155.4|4152.6|4154.9|4152.1|9
1605680600000|2020-11-18 06:23:20|||||||||1
1605680610000|2020-11-18 06:23:30|||||||||5
1605680620000|2020-11-18 06:23:40|||||||||3
1605680630000|2020-11-18 06:23:50|4156.4|4153.6|4156.4|4153.6|4156.4|4153.6|4156.4|4153.6|3
1605680640000|2020-11-18 06:24:00|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|1
1605680650000|2020-11-18 06:24:10|4154.4|4151.6|4155.4|4152.6|4155.4|4152.6|4154.4|4151.6|7
1605680670000|2020-11-18 06:24:30|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|3
1605680690000|2020-11-18 06:24:50|4153.4|4150.6|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|13
1605680700000|2020-11-18 06:25:00|4153.9|4151.1|4154.4|4151.6|4154.4|4151.6|4153.9|4151.1|5
1605680710000|2020-11-18 06:25:10|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|3
1605680720000|2020-11-18 06:25:20|||||||||5
1605680730000|2020-11-18 06:25:30|4153.9|4151.1|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|4
1605680740000|2020-11-18 06:25:40|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|3
1605680750000|2020-11-18 06:25:50|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|4152.4|4149.6|15
1605680760000|2020-11-18 06:26:00|4151.4|4148.6|4151.4|4148.6|4152.4|4149.6|4151.4|4148.6|6
1605680770000|2020-11-18 06:26:10|||||||||3
1605680780000|2020-11-18 06:26:20|4150.4|4147.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|20
1605680800000|2020-11-18 06:26:40|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4
1605680810000|2020-11-18 06:26:50|4152.4|4149.6|4151.4|4148.6|4152.4|4149.6|4151.4|4148.6|7
1605680820000|2020-11-18 06:27:00|4151.9|4149.1|4151.4|4148.6|4151.9|4149.1|4151.4|4148.6|1
1605680830000|2020-11-18 06:27:10|4150.9|4148.1|4150.4|4147.6|4151.4|4148.6|4149.4|4146.6|26
1605680840000|2020-11-18 06:27:20|4151.4|4148.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|20
1605680850000|2020-11-18 06:27:30|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|9
1605680860000|2020-11-18 06:27:40|||||||||2
1605680870000|2020-11-18 06:27:50|||||||||1
1605680890000|2020-11-18 06:28:10|4150.4|4147.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|11
1605680900000|2020-11-18 06:28:20|4149.9|4147.1|4149.9|4147.1|4149.9|4147.1|4149.9|4147.1|12
1605680910000|2020-11-18 06:28:30|4150.4|4147.6|4149.4|4146.6|4150.4|4147.6|4149.4|4146.6|14
1605680920000|2020-11-18 06:28:40|||||||||3
1605680930000|2020-11-18 06:28:50|||||||||1
1605680940000|2020-11-18 06:29:00|4148.4|4145.6|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|31
1605680950000|2020-11-18 06:29:10|4149.4|4146.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|14
1605680960000|2020-11-18 06:29:20|||||||||1
1605680970000|2020-11-18 06:29:30|||||||||2
1605680980000|2020-11-18 06:29:40|4151.4|4148.6|4150.9|4148.1|4151.4|4148.6|4150.4|4147.6|33
1605680990000|2020-11-18 06:29:50|4150.4|4147.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|2
1605681000000|2020-11-18 06:30:00|||||||||2
1605681010000|2020-11-18 06:30:10|||||||||3
1605681020000|2020-11-18 06:30:20|4149.4|4146.6|4149.9|4147.1|4150.4|4147.6|4149.4|4146.6|22
1605681030000|2020-11-18 06:30:30|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|4
1605681040000|2020-11-18 06:30:40|||||||||1
1605681050000|2020-11-18 06:30:50|4150.9|4148.1|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|25
1605681060000|2020-11-18 06:31:00|4149.4|4146.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|7
1605681070000|2020-11-18 06:31:10|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|5
1605681080000|2020-11-18 06:31:20|4150.4|4147.6|4151.4|4148.6|4151.4|4148.6|4150.4|4147.6|12
1605681090000|2020-11-18 06:31:30|||||||||5
1605681120000|2020-11-18 06:32:00|||||||||2
1605681160000|2020-11-18 06:32:40|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|3
1605681170000|2020-11-18 06:32:50|||||||||1
1605681180000|2020-11-18 06:33:00|||||||||1
1605681210000|2020-11-18 06:33:30|||||||||5
1605681220000|2020-11-18 06:33:40|4151.4|4148.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|2
1605681230000|2020-11-18 06:33:50|||||||||1
1605681260000|2020-11-18 06:34:20|4149.4|4146.6|4146.4|4143.6|4149.4|4146.6|4146.4|4143.6|43
1605681270000|2020-11-18 06:34:30|4147.4|4144.6|4147.4|4144.6|4147.9|4145.1|4146.4|4143.6|27
1605681280000|2020-11-18 06:34:40|||||||||1
1605681290000|2020-11-18 06:34:50|||||||||3
1605681300000|2020-11-18 06:35:00|4146.4|4143.6|4147.4|4144.6|4147.4|4144.6|4146.4|4143.6|8
1605681310000|2020-11-18 06:35:10|4146.4|4143.6|4147.4|4144.6|4147.4|4144.6|4146.4|4143.6|15
1605681320000|2020-11-18 06:35:20|||||||||4
1605681330000|2020-11-18 06:35:30|||||||||1
1605681350000|2020-11-18 06:35:50|||||||||1
1605681360000|2020-11-18 06:36:00|4148.4|4145.6|4147.4|4144.6|4148.4|4145.6|4147.4|4144.6|8
1605681370000|2020-11-18 06:36:10|4147.9|4145.1|4148.4|4145.6|4148.4|4145.6|4147.4|4144.6|5
1605681380000|2020-11-18 06:36:20|||||||||1
1605681390000|2020-11-18 06:36:30|4147.4|4144.6|4147.4|4144.6|4148.4|4145.6|4147.4|4144.6|15
1605681420000|2020-11-18 06:37:00|||||||||2
1605681430000|2020-11-18 06:37:10|||||||||2
1605681440000|2020-11-18 06:37:20|||||||||2
1605681450000|2020-11-18 06:37:30|||||||||1
1605681460000|2020-11-18 06:37:40|||||||||5
1605681470000|2020-11-18 06:37:50|4146.4|4143.6|4146.4|4143.6|4146.4|4143.6|4146.4|4143.6|1
1605681480000|2020-11-18 06:38:00|||||||||1
1605681490000|2020-11-18 06:38:10|4146.9|4144.1|4146.4|4143.6|4146.9|4144.1|4146.4|4143.6|4
1605681500000|2020-11-18 06:38:20|4146.9|4144.1|4146.4|4143.6|4146.9|4144.1|4146.4|4143.6|14
1605681510000|2020-11-18 06:38:30|||||||||2
1605681520000|2020-11-18 06:38:40|||||||||6
1605681530000|2020-11-18 06:38:50|4147.4|4144.6|4148.4|4145.6|4148.4|4145.6|4147.4|4144.6|26
1605681540000|2020-11-18 06:39:00|4148.9|4146.1|4148.9|4146.1|4149.4|4146.6|4148.4|4145.6|5
1605681550000|2020-11-18 06:39:10|4148.4|4145.6|4148.4|4145.6|4148.4|4145.6|4148.4|4145.6|2
1605681560000|2020-11-18 06:39:20|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|2
1605681570000|2020-11-18 06:39:30|4146.9|4144.1|4146.4|4143.6|4147.4|4144.6|4146.4|4143.6|24
1605681580000|2020-11-18 06:39:40|||||||||2
1605681590000|2020-11-18 06:39:50|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|2
1605681600000|2020-11-18 06:40:00|4147.9|4145.1|4147.4|4144.6|4147.9|4145.1|4147.4|4144.6|0
1605681610000|2020-11-18 06:40:10|4147.9|4145.1|4147.4|4144.6|4148.4|4145.6|4147.4|4144.6|7
1605681620000|2020-11-18 06:40:20|||||||||1
1605681630000|2020-11-18 06:40:30|4148.4|4145.6|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|64
1605681640000|2020-11-18 06:40:40|||||||||7
1605681650000|2020-11-18 06:40:50|||||||||2
1605681660000|2020-11-18 06:41:00|||||||||3
1605681670000|2020-11-18 06:41:10|4149.4|4146.6|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|7
1605681680000|2020-11-18 06:41:20|4148.9|4146.1|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|5
1605681700000|2020-11-18 06:41:40|4149.4|4146.6|4149.4|4146.6|4149.4|4146.6|4148.9|4146.1|20
1605681720000|2020-11-18 06:42:00|||||||||3
1605681730000|2020-11-18 06:42:10|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|22
1605681740000|2020-11-18 06:42:20|||||||||2
1605681770000|2020-11-18 06:42:50|||||||||10
1605681780000|2020-11-18 06:43:00|4146.4|4143.6|4147.4|4144.6|4147.4|4144.6|4146.4|4143.6|6
1605681790000|2020-11-18 06:43:10|4146.9|4144.1|4146.9|4144.1|4146.9|4144.1|4146.9|4144.1|4
1605681800000|2020-11-18 06:43:20|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|4147.4|4144.6|2
1605681810000|2020-11-18 06:43:30|||||||||2
1605681820000|2020-11-18 06:43:40|4146.9|4144.1|4147.4|4144.6|4147.4|4144.6|4146.9|4144.1|27
1605681830000|2020-11-18 06:43:50|4146.9|4144.1|4147.4|4144.6|4147.4|4144.6|4146.4|4143.6|2
1605681850000|2020-11-18 06:44:10|||||||||3
1605681880000|2020-11-18 06:44:40|4147.9|4145.1|4147.4|4144.6|4147.9|4145.1|4147.4|4144.6|11
1605681890000|2020-11-18 06:44:50|||||||||1
1605681900000|2020-11-18 06:45:00|4148.4|4145.6|4148.4|4145.6|4148.4|4145.6|4148.4|4145.6|11
1605681910000|2020-11-18 06:45:10|4149.4|4146.6|4148.4|4145.6|4149.4|4146.6|4148.4|4145.6|2
1605681920000|2020-11-18 06:45:20|4148.9|4146.1|4148.4|4145.6|4148.9|4146.1|4148.4|4145.6|1
1605681940000|2020-11-18 06:45:40|4149.4|4146.6|4149.4|4146.6|4149.4|4146.6|4149.4|4146.6|0
1605681950000|2020-11-18 06:45:50|4150.4|4147.6|4149.9|4147.1|4150.4|4147.6|4149.4|4146.6|17
1605681960000|2020-11-18 06:46:00|4149.4|4146.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|7
1605681980000|2020-11-18 06:46:20|4149.4|4146.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|4
1605681990000|2020-11-18 06:46:30|4150.9|4148.1|4150.4|4147.6|4150.9|4148.1|4150.4|4147.6|13
1605682000000|2020-11-18 06:46:40|||||||||4
1605682010000|2020-11-18 06:46:50|||||||||2
1605682020000|2020-11-18 06:47:00|4149.4|4146.6|4149.4|4146.6|4149.4|4146.6|4149.4|4146.6|8
1605682030000|2020-11-18 06:47:10|4149.9|4147.1|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|6
1605682040000|2020-11-18 06:47:20|4149.9|4147.1|4149.9|4147.1|4150.4|4147.6|4149.4|4146.6|4
1605682050000|2020-11-18 06:47:30|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|2
1605682060000|2020-11-18 06:47:40|||||||||7
1605682080000|2020-11-18 06:48:00|4149.9|4147.1|4150.4|4147.6|4150.4|4147.6|4149.9|4147.1|4
1605682110000|2020-11-18 06:48:30|||||||||1
1605682120000|2020-11-18 06:48:40|||||||||2
1605682130000|2020-11-18 06:48:50|4151.4|4148.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|5
1605682140000|2020-11-18 06:49:00|4150.9|4148.1|4151.4|4148.6|4151.4|4148.6|4150.9|4148.1|5
1605682150000|2020-11-18 06:49:10|4150.4|4147.6|4151.4|4148.6|4151.4|4148.6|4150.4|4147.6|14
1605682160000|2020-11-18 06:49:20|4150.9|4148.1|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|4
1605682170000|2020-11-18 06:49:30|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|10
1605682180000|2020-11-18 06:49:40|||||||||2
1605682190000|2020-11-18 06:49:50|4150.4|4147.6|4150.4|4147.6|4151.4|4148.6|4150.4|4147.6|22
1605682200000|2020-11-18 06:50:00|4150.9|4148.1|4151.4|4148.6|4151.4|4148.6|4150.9|4148.1|19
1605682220000|2020-11-18 06:50:20|||||||||1
1605682250000|2020-11-18 06:50:50|4150.9|4148.1|4150.4|4147.6|4150.9|4148.1|4150.4|4147.6|25
1605682260000|2020-11-18 06:51:00|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|2
1605682280000|2020-11-18 06:51:20|4150.9|4148.1|4150.9|4148.1|4151.4|4148.6|4150.4|4147.6|5
1605682290000|2020-11-18 06:51:30|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|1
1605682300000|2020-11-18 06:51:40|||||||||1
1605682340000|2020-11-18 06:52:20|4150.9|4148.1|4151.4|4148.6|4151.4|4148.6|4150.9|4148.1|7
1605682350000|2020-11-18 06:52:30|||||||||7
1605682360000|2020-11-18 06:52:40|||||||||2
1605682380000|2020-11-18 06:53:00|||||||||1
1605682390000|2020-11-18 06:53:10|||||||||1
1605682400000|2020-11-18 06:53:20|||||||||1
1605682410000|2020-11-18 06:53:30|||||||||1
1605682440000|2020-11-18 06:54:00|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|7
1605682460000|2020-11-18 06:54:20|||||||||3
1605682470000|2020-11-18 06:54:30|4149.9|4147.1|4148.4|4145.6|4149.9|4147.1|4148.4|4145.6|24
1605682480000|2020-11-18 06:54:40|4149.4|4146.6|4149.4|4146.6|4149.4|4146.6|4148.4|4145.6|10
1605682490000|2020-11-18 06:54:50|4149.9|4147.1|4149.9|4147.1|4150.4|4147.6|4149.4|4146.6|13
1605682500000|2020-11-18 06:55:00|4149.4|4146.6|4149.9|4147.1|4150.4|4147.6|4149.4|4146.6|2
1605682510000|2020-11-18 06:55:10|4149.4|4146.6|4150.4|4147.6|4150.4|4147.6|4149.4|4146.6|4
1605682520000|2020-11-18 06:55:20|||||||||3
1605682530000|2020-11-18 06:55:30|4149.9|4147.1|4151.4|4148.6|4151.4|4148.6|4149.9|4147.1|13
1605682580000|2020-11-18 06:56:20|||||||||1
1605682600000|2020-11-18 06:56:40|4152.4|4149.6|4151.9|4149.1|4152.4|4149.6|4151.4|4148.6|20
1605682610000|2020-11-18 06:56:50|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|0
1605682620000|2020-11-18 06:57:00|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|4150.4|4147.6|6
1605682630000|2020-11-18 06:57:10|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4151.4|4148.6|4
1605682640000|2020-11-18 06:57:20|4152.4|4149.6|4151.4|4148.6|4152.4|4149.6|4151.4|4148.6|7
1605682660000|2020-11-18 06:57:40|4151.9|4149.1|4152.4|4149.6|4152.4|4149.6|4151.4|4148.6|1
1605682680000|2020-11-18 06:58:00|||||||||5
1605682690000|2020-11-18 06:58:10|||||||||2
1605682700000|2020-11-18 06:58:20|4153.4|4150.6|4152.4|4149.6|4153.4|4150.6|4152.4|4149.6|14
1605682710000|2020-11-18 06:58:30|4153.4|4150.6|4153.4|4150.6|4153.9|4151.1|4153.4|4150.6|21
1605682720000|2020-11-18 06:58:40|4153.9|4151.1|4153.4|4150.6|4153.9|4151.1|4153.4|4150.6|18
1605682740000|2020-11-18 06:59:00|4153.9|4151.1|4153.4|4150.6|4154.4|4151.6|4153.4|4150.6|8
1605682750000|2020-11-18 06:59:10|4153.9|4151.1|4153.4|4150.6|4153.9|4151.1|4153.4|4150.6|3
1605682760000|2020-11-18 06:59:20|4152.4|4149.6|4153.4|4150.6|4153.4|4150.6|4152.4|4149.6|6
1605682770000|2020-11-18 06:59:30|4152.4|4149.6|4152.4|4149.6|4153.4|4150.6|4152.4|4149.6|15
1605682780000|2020-11-18 06:59:40|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|4153.4|4150.6|7
1605682790000|2020-11-18 06:59:50|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|4154.4|4151.6|7
1605682800000|2020-11-18 07:00:00|4153.4|4150.6|4154.4|4151.6|4154.4|4151.6|4153.4|4150.6|15
1605682810000|2020-11-18 07:00:10|||||||||7
1605682820000|2020-11-18 07:00:20|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|4155.4|4152.6|15
1605682830000|2020-11-18 07:00:30|4154.4|4151.6|4154.4|4151.6|4155.4|4152.6|4154.4|4151.6|24
1605682840000|2020-11-18 07:00:40|4155.4|4152.6|4156.4|4153.6|4156.4|4153.6|4155.4|4152.6|62
1605682850000|2020-11-18 07:00:50|4155.9|4153.1|4155.9|4153.1|4156.4|4153.6|4155.4|4152.6|19
1605682860000|2020-11-18 07:01:00|4155.4|4152.6|4156.4|4153.6|4156.4|4153.6|4155.4|4152.6|10
1605682870000|2020-11-18 07:01:10|4155.9|4153.1|4156.4|4153.6|4156.4|4153.6|4155.4|4152.6|11
1605682880000|2020-11-18 07:01:20|||||||||6
1605682890000|2020-11-18 07:01:30|||||||||4
1605682900000|2020-11-18 07:01:40|||||||||3
1605682910000|2020-11-18 07:01:50|||||||||1
1605682920000|2020-11-18 07:02:00|||||||||8
1605682930000|2020-11-18 07:02:10|4155.4|4152.6|4156.4|4153.6|4156.4|4153.6|4155.4|4152.6|10
1605682950000|2020-11-18 07:02:30|4155.9|4153.1|4156.4|4153.6|4156.4|4153.6|4155.9|4153.1|6
1605682960000|2020-11-18 07:02:40|4155.9|4153.1|4157.4|4154.6|4157.4|4154.6|4155.9|4153.1|28
1605682970000|2020-11-18 07:02:50|4156.4|4153.6|4157.4|4154.6|4157.4|4154.6|4156.4|4153.6|16
1605682980000|2020-11-18 07:03:00|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|18
1605682990000|2020-11-18 07:03:10|4157.9|4155.1|4157.4|4154.6|4157.9|4155.1|4157.4|4154.6|37
1605683000000|2020-11-18 07:03:20|||||||||11
1605683010000|2020-11-18 07:03:30|||||||||1
1605683020000|2020-11-18 07:03:40|||||||||2
1605683030000|2020-11-18 07:03:50|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|7
1605683040000|2020-11-18 07:04:00|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|18
1605683050000|2020-11-18 07:04:10|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|32
1605683060000|2020-11-18 07:04:20|||||||||8
1605683070000|2020-11-18 07:04:30|4159.4|4156.6|4159.4|4156.6|4159.9|4157.1|4159.4|4156.6|31
1605683080000|2020-11-18 07:04:40|||||||||2
1605683090000|2020-11-18 07:04:50|4159.9|4157.1|4159.4|4156.6|4159.9|4157.1|4159.4|4156.6|5
1605683100000|2020-11-18 07:05:00|||||||||19
1605683110000|2020-11-18 07:05:10|||||||||4
1605683120000|2020-11-18 07:05:20|||||||||1
1605683130000|2020-11-18 07:05:30|||||||||5
1605683150000|2020-11-18 07:05:50|||||||||5
1605683160000|2020-11-18 07:06:00|4159.9|4157.1|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|6
1605683170000|2020-11-18 07:06:10|4159.9|4157.1|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|5
1605683180000|2020-11-18 07:06:20|4158.4|4155.6|4159.4|4156.6|4159.4|4156.6|4158.4|4155.6|7
1605683190000|2020-11-18 07:06:30|4158.9|4156.1|4159.4|4156.6|4159.4|4156.6|4158.4|4155.6|14
1605683200000|2020-11-18 07:06:40|4158.4|4155.6|4158.4|4155.6|4159.4|4156.6|4158.4|4155.6|5
1605683210000|2020-11-18 07:06:50|4157.4|4154.6|4157.9|4155.1|4157.9|4155.1|4157.4|4154.6|13
1605683220000|2020-11-18 07:07:00|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|4158.4|4155.6|2
1605683230000|2020-11-18 07:07:10|||||||||2
1605683240000|2020-11-18 07:07:20|||||||||1
1605683250000|2020-11-18 07:07:30|||||||||4
1605683270000|2020-11-18 07:07:50|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|24
1605683280000|2020-11-18 07:08:00|||||||||1
1605683310000|2020-11-18 07:08:30|||||||||1
1605683320000|2020-11-18 07:08:40|||||||||2
1605683330000|2020-11-18 07:08:50|||||||||1
1605683340000|2020-11-18 07:09:00|||||||||1
1605683350000|2020-11-18 07:09:10|||||||||1
1605683360000|2020-11-18 07:09:20|||||||||5
1605683370000|2020-11-18 07:09:30|||||||||2
1605683380000|2020-11-18 07:09:40|||||||||1
1605683390000|2020-11-18 07:09:50|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|35
1605683400000|2020-11-18 07:10:00|||||||||1
1605683410000|2020-11-18 07:10:10|||||||||1
1605683420000|2020-11-18 07:10:20|4161.4|4158.6|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|17
1605683430000|2020-11-18 07:10:30|4161.4|4158.6|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|4
1605683440000|2020-11-18 07:10:40|||||||||1
1605683460000|2020-11-18 07:11:00|||||||||1
1605683470000|2020-11-18 07:11:10|||||||||3
1605683480000|2020-11-18 07:11:20|4159.4|4156.6|4159.4|4156.6|4159.9|4157.1|4159.4|4156.6|9
1605683490000|2020-11-18 07:11:30|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|4
1605683500000|2020-11-18 07:11:40|||||||||2
1605683510000|2020-11-18 07:11:50|4159.4|4156.6|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|9
1605683540000|2020-11-18 07:12:20|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|8
1605683560000|2020-11-18 07:12:40|||||||||2
1605683570000|2020-11-18 07:12:50|4161.4|4158.6|4160.4|4157.6|4161.4|4158.6|4160.4|4157.6|11
1605683580000|2020-11-18 07:13:00|||||||||5
1605683590000|2020-11-18 07:13:10|4159.4|4156.6|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|7
1605683600000|2020-11-18 07:13:20|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|6
1605683610000|2020-11-18 07:13:30|4159.4|4156.6|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|3
1605683620000|2020-11-18 07:13:40|||||||||1
1605683630000|2020-11-18 07:13:50|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|4
1605683640000|2020-11-18 07:14:00|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|6
1605683650000|2020-11-18 07:14:10|4159.9|4157.1|4159.4|4156.6|4159.9|4157.1|4159.4|4156.6|1
1605683660000|2020-11-18 07:14:20|||||||||1
1605683680000|2020-11-18 07:14:40|||||||||2
1605683690000|2020-11-18 07:14:50|||||||||2
1605683700000|2020-11-18 07:15:00|4160.4|4157.6|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|19
1605683710000|2020-11-18 07:15:10|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|1
1605683720000|2020-11-18 07:15:20|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|7
1605683730000|2020-11-18 07:15:30|||||||||1
1605683740000|2020-11-18 07:15:40|||||||||1
1605683750000|2020-11-18 07:15:50|4159.4|4156.6|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|26
1605683760000|2020-11-18 07:16:00|4160.4|4157.6|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|23
1605683770000|2020-11-18 07:16:10|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|1
1605683780000|2020-11-18 07:16:20|4159.9|4157.1|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|4
1605683790000|2020-11-18 07:16:30|4159.9|4157.1|4159.4|4156.6|4159.9|4157.1|4159.4|4156.6|2
1605683800000|2020-11-18 07:16:40|||||||||1
1605683810000|2020-11-18 07:16:50|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|12
1605683820000|2020-11-18 07:17:00|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|8
1605683830000|2020-11-18 07:17:10|4160.4|4157.6|4159.4|4156.6|4160.4|4157.6|4159.4|4156.6|4
1605683840000|2020-11-18 07:17:20|||||||||2
1605683850000|2020-11-18 07:17:30|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|3
1605683860000|2020-11-18 07:17:40|||||||||2
1605683870000|2020-11-18 07:17:50|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|4161.4|4158.6|16
1605683880000|2020-11-18 07:18:00|||||||||5
1605683890000|2020-11-18 07:18:10|||||||||2
1605683900000|2020-11-18 07:18:20|4162.4|4159.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|28
1605683910000|2020-11-18 07:18:30|4162.4|4159.6|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|19
1605683920000|2020-11-18 07:18:40|4161.4|4158.6|4161.9|4159.1|4162.4|4159.6|4161.4|4158.6|21
1605683930000|2020-11-18 07:18:50|4162.4|4159.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|14
1605683940000|2020-11-18 07:19:00|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|9
1605683950000|2020-11-18 07:19:10|||||||||19
1605683960000|2020-11-18 07:19:20|4164.9|4162.1|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|10
1605683970000|2020-11-18 07:19:30|||||||||4
1605683980000|2020-11-18 07:19:40|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|8
1605683990000|2020-11-18 07:19:50|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|27
1605684000000|2020-11-18 07:20:00|4163.4|4160.6|4163.4|4160.6|4164.4|4161.6|4163.4|4160.6|53
1605684010000|2020-11-18 07:20:10|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|10
1605684020000|2020-11-18 07:20:20|4163.4|4160.6|4163.9|4161.1|4164.4|4161.6|4163.4|4160.6|18
1605684030000|2020-11-18 07:20:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|1
1605684040000|2020-11-18 07:20:40|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|4
1605684060000|2020-11-18 07:21:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|15
1605684070000|2020-11-18 07:21:10|4163.9|4161.1|4163.4|4160.6|4164.4|4161.6|4163.4|4160.6|12
1605684080000|2020-11-18 07:21:20|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|7
1605684090000|2020-11-18 07:21:30|4163.4|4160.6|4165.4|4162.6|4165.4|4162.6|4163.4|4160.6|31
1605684100000|2020-11-18 07:21:40|4164.9|4162.1|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|16
1605684110000|2020-11-18 07:21:50|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.9|4161.1|6
1605684120000|2020-11-18 07:22:00|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|10
1605684130000|2020-11-18 07:22:10|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|12
1605684140000|2020-11-18 07:22:20|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|14
1605684150000|2020-11-18 07:22:30|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.9|4162.1|3
1605684160000|2020-11-18 07:22:40|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|5
1605684170000|2020-11-18 07:22:50|||||||||7
1605684180000|2020-11-18 07:23:00|4164.9|4162.1|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|0
1605684190000|2020-11-18 07:23:10|||||||||1
1605684200000|2020-11-18 07:23:20|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|6
1605684210000|2020-11-18 07:23:30|||||||||2
1605684220000|2020-11-18 07:23:40|||||||||1
1605684230000|2020-11-18 07:23:50|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|18
1605684240000|2020-11-18 07:24:00|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|7
1605684250000|2020-11-18 07:24:10|4164.9|4162.1|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|7
1605684260000|2020-11-18 07:24:20|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|18
1605684270000|2020-11-18 07:24:30|4164.9|4162.1|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|14
1605684280000|2020-11-18 07:24:40|||||||||7
1605684290000|2020-11-18 07:24:50|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|23
1605684300000|2020-11-18 07:25:00|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4
1605684310000|2020-11-18 07:25:10|4164.4|4161.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|56
1605684320000|2020-11-18 07:25:20|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4165.4|4162.6|115
1605684330000|2020-11-18 07:25:30|4167.4|4164.6|4166.4|4163.6|4167.4|4164.6|4166.4|4163.6|31
1605684340000|2020-11-18 07:25:40|4166.9|4164.1|4166.4|4163.6|4166.9|4164.1|4166.4|4163.6|10
1605684350000|2020-11-18 07:25:50|||||||||1
1605684360000|2020-11-18 07:26:00|||||||||2
1605684370000|2020-11-18 07:26:10|4165.4|4162.6|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|45
1605684380000|2020-11-18 07:26:20|||||||||4
1605684390000|2020-11-18 07:26:30|4164.4|4161.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|26
1605684400000|2020-11-18 07:26:40|||||||||4
1605684410000|2020-11-18 07:26:50|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|11
1605684420000|2020-11-18 07:27:00|4163.4|4160.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|30
1605684430000|2020-11-18 07:27:10|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|11
1605684440000|2020-11-18 07:27:20|4163.9|4161.1|4163.4|4160.6|4163.9|4161.1|4163.4|4160.6|5
1605684450000|2020-11-18 07:27:30|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|8
1605684460000|2020-11-18 07:27:40|4163.4|4160.6|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|30
1605684470000|2020-11-18 07:27:50|4162.9|4160.1|4162.4|4159.6|4163.4|4160.6|4162.4|4159.6|9
1605684480000|2020-11-18 07:28:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|12
1605684490000|2020-11-18 07:28:10|||||||||32
1605684500000|2020-11-18 07:28:20|||||||||3
1605684510000|2020-11-18 07:28:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|7
1605684520000|2020-11-18 07:28:40|4163.4|4160.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|12
1605684530000|2020-11-18 07:28:50|||||||||2
1605684540000|2020-11-18 07:29:00|4165.4|4162.6|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|81
1605684550000|2020-11-18 07:29:10|||||||||9
1605684560000|2020-11-18 07:29:20|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|11
1605684570000|2020-11-18 07:29:30|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|8
1605684580000|2020-11-18 07:29:40|||||||||1
1605684590000|2020-11-18 07:29:50|||||||||6
1605684600000|2020-11-18 07:30:00|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|13
1605684610000|2020-11-18 07:30:10|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|6
1605684620000|2020-11-18 07:30:20|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|6
1605684630000|2020-11-18 07:30:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|5
1605684650000|2020-11-18 07:30:50|||||||||17
1605684660000|2020-11-18 07:31:00|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4164.9|4162.1|3
1605684670000|2020-11-18 07:31:10|4164.4|4161.6|4164.4|4161.6|4164.9|4162.1|4164.4|4161.6|5
1605684680000|2020-11-18 07:31:20|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|11
1605684690000|2020-11-18 07:31:30|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|25
1605684710000|2020-11-18 07:31:50|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|81
1605684720000|2020-11-18 07:32:00|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|161
1605684730000|2020-11-18 07:32:10|4168.4|4165.6|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|33
1605684740000|2020-11-18 07:32:20|||||||||4
1605684750000|2020-11-18 07:32:30|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|24
1605684760000|2020-11-18 07:32:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|15
1605684770000|2020-11-18 07:32:50|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|63
1605684780000|2020-11-18 07:33:00|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|53
1605684790000|2020-11-18 07:33:10|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|45
1605684800000|2020-11-18 07:33:20|||||||||3
1605684810000|2020-11-18 07:33:30|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.9|4167.1|14
1605684820000|2020-11-18 07:33:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|13
1605684830000|2020-11-18 07:33:50|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|9
1605684840000|2020-11-18 07:34:00|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.4|4167.6|15
1605684850000|2020-11-18 07:34:10|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|22
1605684860000|2020-11-18 07:34:20|||||||||25
1605684870000|2020-11-18 07:34:30|||||||||1
1605684880000|2020-11-18 07:34:40|4170.4|4167.6|4170.9|4168.1|4171.4|4168.6|4170.4|4167.6|19
1605684890000|2020-11-18 07:34:50|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.4|4167.6|13
1605684900000|2020-11-18 07:35:00|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|20
1605684910000|2020-11-18 07:35:10|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|8
1605684920000|2020-11-18 07:35:20|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|6
1605684930000|2020-11-18 07:35:30|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|4
1605684940000|2020-11-18 07:35:40|||||||||18
1605684950000|2020-11-18 07:35:50|||||||||7
1605684960000|2020-11-18 07:36:00|||||||||2
1605684970000|2020-11-18 07:36:10|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|29
1605684980000|2020-11-18 07:36:20|||||||||1
1605684990000|2020-11-18 07:36:30|||||||||12
1605685000000|2020-11-18 07:36:40|4170.9|4168.1|4170.9|4168.1|4171.4|4168.6|4170.4|4167.6|11
1605685010000|2020-11-18 07:36:50|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|54
1605685020000|2020-11-18 07:37:00|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|6
1605685030000|2020-11-18 07:37:10|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|34
1605685040000|2020-11-18 07:37:20|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|103
1605685050000|2020-11-18 07:37:30|4171.4|4168.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|13
1605685060000|2020-11-18 07:37:40|||||||||2
1605685070000|2020-11-18 07:37:50|||||||||10
1605685080000|2020-11-18 07:38:00|4173.4|4170.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|38
1605685090000|2020-11-18 07:38:10|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|234
1605685100000|2020-11-18 07:38:20|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|45
1605685110000|2020-11-18 07:38:30|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|15
1605685120000|2020-11-18 07:38:40|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|8
1605685130000|2020-11-18 07:38:50|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|7
1605685140000|2020-11-18 07:39:00|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|21
1605685150000|2020-11-18 07:39:10|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|23
1605685160000|2020-11-18 07:39:20|||||||||2
1605685170000|2020-11-18 07:39:30|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|43
1605685180000|2020-11-18 07:39:40|||||||||9
1605685190000|2020-11-18 07:39:50|||||||||4
1605685200000|2020-11-18 07:40:00|||||||||8
1605685210000|2020-11-18 07:40:10|||||||||2
1605685230000|2020-11-18 07:40:30|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|26
1605685240000|2020-11-18 07:40:40|4172.4|4169.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|16
1605685250000|2020-11-18 07:40:50|4172.9|4170.1|4172.9|4170.1|4173.4|4170.6|4172.4|4169.6|11
1605685260000|2020-11-18 07:41:00|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|5
1605685270000|2020-11-18 07:41:10|||||||||6
1605685290000|2020-11-18 07:41:30|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|33
1605685300000|2020-11-18 07:41:40|4170.4|4167.6|4170.9|4168.1|4171.4|4168.6|4170.4|4167.6|22
1605685310000|2020-11-18 07:41:50|4170.4|4167.6|4169.4|4166.6|4170.9|4168.1|4169.4|4166.6|13
1605685320000|2020-11-18 07:42:00|4170.4|4167.6|4172.9|4170.1|4173.4|4170.6|4170.4|4167.6|31
1605685330000|2020-11-18 07:42:10|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|3
1605685340000|2020-11-18 07:42:20|||||||||2
1605685350000|2020-11-18 07:42:30|4171.4|4168.6|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|32
1605685370000|2020-11-18 07:42:50|||||||||3
1605685380000|2020-11-18 07:43:00|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|32
1605685390000|2020-11-18 07:43:10|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|6
1605685400000|2020-11-18 07:43:20|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|1
1605685410000|2020-11-18 07:43:30|||||||||1
1605685420000|2020-11-18 07:43:40|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|14
1605685430000|2020-11-18 07:43:50|||||||||5
1605685440000|2020-11-18 07:44:00|4169.4|4166.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|10
1605685450000|2020-11-18 07:44:10|4168.4|4165.6|4168.9|4166.1|4169.4|4166.6|4168.4|4165.6|31
1605685460000|2020-11-18 07:44:20|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|12
1605685470000|2020-11-18 07:44:30|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.9|4167.1|11
1605685480000|2020-11-18 07:44:40|||||||||3
1605685490000|2020-11-18 07:44:50|||||||||4
1605685500000|2020-11-18 07:45:00|||||||||7
1605685520000|2020-11-18 07:45:20|||||||||1
1605685530000|2020-11-18 07:45:30|4171.4|4168.6|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|18
1605685540000|2020-11-18 07:45:40|||||||||3
1605685550000|2020-11-18 07:45:50|4169.4|4166.6|4169.4|4166.6|4169.9|4167.1|4169.4|4166.6|17
1605685560000|2020-11-18 07:46:00|4169.9|4167.1|4169.9|4167.1|4170.4|4167.6|4169.4|4166.6|20
1605685570000|2020-11-18 07:46:10|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|1
1605685580000|2020-11-18 07:46:20|||||||||1
1605685590000|2020-11-18 07:46:30|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|15
1605685600000|2020-11-18 07:46:40|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|26
1605685610000|2020-11-18 07:46:50|||||||||5
1605685620000|2020-11-18 07:47:00|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|10
1605685630000|2020-11-18 07:47:10|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|5
1605685640000|2020-11-18 07:47:20|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|6
1605685650000|2020-11-18 07:47:30|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|17
1605685660000|2020-11-18 07:47:40|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|18
1605685670000|2020-11-18 07:47:50|||||||||3
1605685680000|2020-11-18 07:48:00|||||||||2
1605685690000|2020-11-18 07:48:10|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|9
1605685700000|2020-11-18 07:48:20|4171.9|4169.1|4171.4|4168.6|4171.9|4169.1|4171.4|4168.6|3
1605685710000|2020-11-18 07:48:30|4171.9|4169.1|4172.9|4170.1|4172.9|4170.1|4171.4|4168.6|4
1605685720000|2020-11-18 07:48:40|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|9
1605685730000|2020-11-18 07:48:50|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|3
1605685740000|2020-11-18 07:49:00|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|23
1605685750000|2020-11-18 07:49:10|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|18
1605685760000|2020-11-18 07:49:20|||||||||1
1605685770000|2020-11-18 07:49:30|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|2
1605685780000|2020-11-18 07:49:40|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|45
1605685790000|2020-11-18 07:49:50|||||||||2
1605685800000|2020-11-18 07:50:00|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|25
1605685810000|2020-11-18 07:50:10|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|33
1605685820000|2020-11-18 07:50:20|||||||||12
1605685830000|2020-11-18 07:50:30|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|26
1605685840000|2020-11-18 07:50:40|4174.9|4172.1|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|32
1605685850000|2020-11-18 07:50:50|4174.9|4172.1|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|14
1605685860000|2020-11-18 07:51:00|4173.4|4170.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|15
1605685870000|2020-11-18 07:51:10|||||||||7
1605685880000|2020-11-18 07:51:20|||||||||6
1605685890000|2020-11-18 07:51:30|||||||||4
1605685900000|2020-11-18 07:51:40|||||||||1
1605685930000|2020-11-18 07:52:10|||||||||3
1605685940000|2020-11-18 07:52:20|4173.9|4171.1|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|13
1605685950000|2020-11-18 07:52:30|||||||||3
1605685960000|2020-11-18 07:52:40|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|10
1605685970000|2020-11-18 07:52:50|||||||||4
1605685980000|2020-11-18 07:53:00|||||||||14
1605685990000|2020-11-18 07:53:10|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.9|4170.1|11
1605686000000|2020-11-18 07:53:20|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|3
1605686010000|2020-11-18 07:53:30|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.9|4169.1|4
1605686020000|2020-11-18 07:53:40|||||||||1
1605686030000|2020-11-18 07:53:50|4171.9|4169.1|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|3
1605686040000|2020-11-18 07:54:00|||||||||7
1605686050000|2020-11-18 07:54:10|4170.9|4168.1|4169.4|4166.6|4171.4|4168.6|4169.4|4166.6|25
1605686060000|2020-11-18 07:54:20|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|17
1605686070000|2020-11-18 07:54:30|||||||||3
1605686080000|2020-11-18 07:54:40|||||||||7
1605686090000|2020-11-18 07:54:50|||||||||14
1605686100000|2020-11-18 07:55:00|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|9
1605686110000|2020-11-18 07:55:10|4169.4|4166.6|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|6
1605686120000|2020-11-18 07:55:20|4168.9|4166.1|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|23
1605686130000|2020-11-18 07:55:30|||||||||11
1605686140000|2020-11-18 07:55:40|||||||||1
1605686160000|2020-11-18 07:56:00|||||||||3
1605686170000|2020-11-18 07:56:10|4168.4|4165.6|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|10
1605686180000|2020-11-18 07:56:20|||||||||17
1605686190000|2020-11-18 07:56:30|||||||||2
1605686200000|2020-11-18 07:56:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|12
1605686210000|2020-11-18 07:56:50|4168.4|4165.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|20
1605686220000|2020-11-18 07:57:00|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|8
1605686230000|2020-11-18 07:57:10|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|25
1605686240000|2020-11-18 07:57:20|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|86
1605686250000|2020-11-18 07:57:30|4167.9|4165.1|4167.9|4165.1|4168.4|4165.6|4167.4|4164.6|25
1605686260000|2020-11-18 07:57:40|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|9
1605686270000|2020-11-18 07:57:50|4167.9|4165.1|4167.4|4164.6|4167.9|4165.1|4167.4|4164.6|9
1605686280000|2020-11-18 07:58:00|4167.9|4165.1|4167.4|4164.6|4167.9|4165.1|4166.4|4163.6|19
1605686290000|2020-11-18 07:58:10|||||||||10
1605686300000|2020-11-18 07:58:20|4166.9|4164.1|4167.4|4164.6|4167.4|4164.6|4166.9|4164.1|3
1605686310000|2020-11-18 07:58:30|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|21
1605686320000|2020-11-18 07:58:40|4168.4|4165.6|4167.4|4164.6|4168.4|4165.6|4167.4|4164.6|14
1605686330000|2020-11-18 07:58:50|||||||||5
1605686340000|2020-11-18 07:59:00|4166.9|4164.1|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|9
1605686350000|2020-11-18 07:59:10|||||||||13
1605686360000|2020-11-18 07:59:20|4167.9|4165.1|4168.4|4165.6|4168.4|4165.6|4167.9|4165.1|9
1605686380000|2020-11-18 07:59:40|||||||||1
1605686390000|2020-11-18 07:59:50|4167.9|4165.1|4167.4|4164.6|4167.9|4165.1|4167.4|4164.6|7
1605686400000|2020-11-18 08:00:00|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|20
1605686410000|2020-11-18 08:00:10|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|7
1605686420000|2020-11-18 08:00:20|||||||||25
1605686430000|2020-11-18 08:00:30|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4165.4|4162.6|61
1605686440000|2020-11-18 08:00:40|4165.4|4162.6|4165.9|4163.1|4166.4|4163.6|4165.4|4162.6|8
1605686450000|2020-11-18 08:00:50|4166.4|4163.6|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|9
1605686460000|2020-11-18 08:01:00|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|16
1605686470000|2020-11-18 08:01:10|4165.4|4162.6|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|5
1605686480000|2020-11-18 08:01:20|4164.4|4161.6|4164.9|4162.1|4165.4|4162.6|4164.4|4161.6|16
1605686490000|2020-11-18 08:01:30|4164.4|4161.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|17
1605686500000|2020-11-18 08:01:40|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.4|4162.6|13
1605686510000|2020-11-18 08:01:50|4165.4|4162.6|4166.4|4163.6|4166.4|4163.6|4165.4|4162.6|26
1605686520000|2020-11-18 08:02:00|||||||||1
1605686530000|2020-11-18 08:02:10|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|13
1605686540000|2020-11-18 08:02:20|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|7
1605686550000|2020-11-18 08:02:30|4165.9|4163.1|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|9
1605686560000|2020-11-18 08:02:40|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.9|4162.1|31
1605686570000|2020-11-18 08:02:50|4164.9|4162.1|4165.9|4163.1|4166.4|4163.6|4164.9|4162.1|25
1605686580000|2020-11-18 08:03:00|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4165.4|4162.6|16
1605686590000|2020-11-18 08:03:10|4165.4|4162.6|4164.4|4161.6|4166.4|4163.6|4164.4|4161.6|42
1605686600000|2020-11-18 08:03:20|||||||||22
1605686610000|2020-11-18 08:03:30|||||||||2
1605686620000|2020-11-18 08:03:40|||||||||3
1605686630000|2020-11-18 08:03:50|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|8
1605686640000|2020-11-18 08:04:00|4166.4|4163.6|4165.9|4163.1|4166.4|4163.6|4165.4|4162.6|26
1605686650000|2020-11-18 08:04:10|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|26
1605686660000|2020-11-18 08:04:20|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|8
1605686670000|2020-11-18 08:04:30|4166.4|4163.6|4166.4|4163.6|4166.9|4164.1|4166.4|4163.6|7
1605686680000|2020-11-18 08:04:40|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|3
1605686690000|2020-11-18 08:04:50|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|8
1605686700000|2020-11-18 08:05:00|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|10
1605686710000|2020-11-18 08:05:10|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|3
1605686720000|2020-11-18 08:05:20|4167.4|4164.6|4167.4|4164.6|4168.4|4165.6|4167.4|4164.6|43
1605686730000|2020-11-18 08:05:30|4168.4|4165.6|4167.4|4164.6|4168.4|4165.6|4166.4|4163.6|21
1605686740000|2020-11-18 08:05:40|4167.9|4165.1|4167.9|4165.1|4168.4|4165.6|4167.4|4164.6|3
1605686750000|2020-11-18 08:05:50|4167.4|4164.6|4169.4|4166.6|4169.4|4166.6|4167.4|4164.6|7
1605686760000|2020-11-18 08:06:00|4170.4|4167.6|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|45
1605686770000|2020-11-18 08:06:10|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|19
1605686780000|2020-11-18 08:06:20|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|8
1605686790000|2020-11-18 08:06:30|4169.9|4167.1|4169.4|4166.6|4170.4|4167.6|4168.4|4165.6|19
1605686800000|2020-11-18 08:06:40|4168.9|4166.1|4170.4|4167.6|4170.4|4167.6|4168.9|4166.1|10
1605686810000|2020-11-18 08:06:50|4169.9|4167.1|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|10
1605686820000|2020-11-18 08:07:00|4169.9|4167.1|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|8
1605686830000|2020-11-18 08:07:10|4168.4|4165.6|4168.4|4165.6|4168.9|4166.1|4168.4|4165.6|24
1605686840000|2020-11-18 08:07:20|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|8
1605686850000|2020-11-18 08:07:30|4168.9|4166.1|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|28
1605686860000|2020-11-18 08:07:40|4170.4|4167.6|4168.4|4165.6|4170.4|4167.6|4168.4|4165.6|13
1605686870000|2020-11-18 08:07:50|||||||||8
1605686880000|2020-11-18 08:08:00|4168.9|4166.1|4168.4|4165.6|4168.9|4166.1|4168.4|4165.6|10
1605686890000|2020-11-18 08:08:10|4169.4|4166.6|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|22
1605686900000|2020-11-18 08:08:20|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|14
1605686910000|2020-11-18 08:08:30|4171.4|4168.6|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|24
1605686920000|2020-11-18 08:08:40|||||||||15
1605686930000|2020-11-18 08:08:50|||||||||9
1605686940000|2020-11-18 08:09:00|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.9|4170.1|18
1605686950000|2020-11-18 08:09:10|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|27
1605686960000|2020-11-18 08:09:20|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|24
1605686970000|2020-11-18 08:09:30|||||||||5
1605686980000|2020-11-18 08:09:40|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|26
1605686990000|2020-11-18 08:09:50|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|26
1605687000000|2020-11-18 08:10:00|||||||||7
1605687010000|2020-11-18 08:10:10|4174.4|4171.6|4173.9|4171.1|4174.4|4171.6|4173.4|4170.6|28
1605687020000|2020-11-18 08:10:20|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|20
1605687030000|2020-11-18 08:10:30|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4173.4|4170.6|14
1605687040000|2020-11-18 08:10:40|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|19
1605687050000|2020-11-18 08:10:50|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|27
1605687060000|2020-11-18 08:11:00|||||||||2
1605687070000|2020-11-18 08:11:10|4174.4|4171.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|113
1605687080000|2020-11-18 08:11:20|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|19
1605687090000|2020-11-18 08:11:30|4176.4|4173.6|4174.4|4171.6|4176.4|4173.6|4174.4|4171.6|18
1605687100000|2020-11-18 08:11:40|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|9
1605687110000|2020-11-18 08:11:50|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|42
1605687120000|2020-11-18 08:12:00|4172.4|4169.6|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|43
1605687130000|2020-11-18 08:12:10|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|41
1605687140000|2020-11-18 08:12:20|4174.4|4171.6|4173.4|4170.6|4175.4|4172.6|4173.4|4170.6|17
1605687150000|2020-11-18 08:12:30|4174.4|4171.6|4171.4|4168.6|4174.4|4171.6|4171.4|4168.6|44
1605687160000|2020-11-18 08:12:40|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|20
1605687170000|2020-11-18 08:12:50|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|13
1605687180000|2020-11-18 08:13:00|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|9
1605687190000|2020-11-18 08:13:10|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|8
1605687200000|2020-11-18 08:13:20|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|24
1605687210000|2020-11-18 08:13:30|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|31
1605687220000|2020-11-18 08:13:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|5
1605687230000|2020-11-18 08:13:50|4176.4|4173.6|4178.4|4175.6|4178.9|4176.1|4176.4|4173.6|148
1605687240000|2020-11-18 08:14:00|4177.9|4175.1|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|56
1605687250000|2020-11-18 08:14:10|4177.9|4175.1|4179.4|4176.6|4179.4|4176.6|4177.9|4175.1|22
1605687260000|2020-11-18 08:14:20|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|58
1605687270000|2020-11-18 08:14:30|4179.4|4176.6|4179.9|4177.1|4180.4|4177.6|4179.4|4176.6|26
1605687280000|2020-11-18 08:14:40|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|25
1605687290000|2020-11-18 08:14:50|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|20
1605687300000|2020-11-18 08:15:00|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|14
1605687310000|2020-11-18 08:15:10|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|11
1605687320000|2020-11-18 08:15:20|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|198
1605687330000|2020-11-18 08:15:30|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|11
1605687340000|2020-11-18 08:15:40|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|6
1605687350000|2020-11-18 08:15:50|||||||||22
1605687360000|2020-11-18 08:16:00|||||||||113
1605687370000|2020-11-18 08:16:10|||||||||57
1605687380000|2020-11-18 08:16:20|||||||||12
1605687390000|2020-11-18 08:16:30|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|22
1605687400000|2020-11-18 08:16:40|||||||||43
1605687410000|2020-11-18 08:16:50|4181.9|4179.1|4180.4|4177.6|4181.9|4179.1|4180.4|4177.6|97
1605687420000|2020-11-18 08:17:00|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|33
1605687430000|2020-11-18 08:17:10|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|30
1605687440000|2020-11-18 08:17:20|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|7
1605687450000|2020-11-18 08:17:30|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|42
1605687460000|2020-11-18 08:17:40|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|18
1605687470000|2020-11-18 08:17:50|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|27
1605687480000|2020-11-18 08:18:00|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|19
1605687490000|2020-11-18 08:18:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|22
1605687500000|2020-11-18 08:18:20|4176.5|4173.7|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|36
1605687510000|2020-11-18 08:18:30|4177.9|4175.1|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|41
1605687520000|2020-11-18 08:18:40|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|9
1605687530000|2020-11-18 08:18:50|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|22
1605687540000|2020-11-18 08:19:00|||||||||4
1605687550000|2020-11-18 08:19:10|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|8
1605687560000|2020-11-18 08:19:20|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|7
1605687570000|2020-11-18 08:19:30|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|13
1605687580000|2020-11-18 08:19:40|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4178.4|4175.6|4
1605687590000|2020-11-18 08:19:50|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|19
1605687600000|2020-11-18 08:20:00|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.9|4176.1|11
1605687610000|2020-11-18 08:20:10|4180.4|4177.6|4178.4|4175.6|4180.4|4177.6|4178.4|4175.6|34
1605687620000|2020-11-18 08:20:20|4178.5|4175.7|4179.4|4176.6|4179.9|4177.1|4178.5|4175.7|21
1605687630000|2020-11-18 08:20:30|||||||||18
1605687640000|2020-11-18 08:20:40|||||||||14
1605687650000|2020-11-18 08:20:50|4178.5|4175.7|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|8
1605687660000|2020-11-18 08:21:00|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|26
1605687670000|2020-11-18 08:21:10|4178.9|4176.1|4180.4|4177.6|4180.4|4177.6|4178.9|4176.1|17
1605687680000|2020-11-18 08:21:20|4179.4|4176.6|4182.4|4179.6|4182.4|4179.6|4179.4|4176.6|65
1605687690000|2020-11-18 08:21:30|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|12
1605687700000|2020-11-18 08:21:40|4181.4|4178.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|141
1605687710000|2020-11-18 08:21:50|4181.4|4178.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|33
1605687720000|2020-11-18 08:22:00|4181.4|4178.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|44
1605687730000|2020-11-18 08:22:10|||||||||3
1605687740000|2020-11-18 08:22:20|4181.4|4178.6|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|14
1605687750000|2020-11-18 08:22:30|4182.4|4179.6|4179.4|4176.6|4182.4|4179.6|4179.4|4176.6|23
1605687760000|2020-11-18 08:22:40|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|13
1605687770000|2020-11-18 08:22:50|4179.9|4177.1|4180.4|4177.6|4180.9|4178.1|4179.9|4177.1|22
1605687780000|2020-11-18 08:23:00|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|14
1605687790000|2020-11-18 08:23:10|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|36
1605687800000|2020-11-18 08:23:20|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4176.9|4174.1|8
1605687810000|2020-11-18 08:23:30|4177.9|4175.1|4179.4|4176.6|4179.4|4176.6|4177.9|4175.1|12
1605687820000|2020-11-18 08:23:40|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|18
1605687830000|2020-11-18 08:23:50|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|29
1605687840000|2020-11-18 08:24:00|4180.9|4178.1|4181.9|4179.1|4182.4|4179.6|4180.4|4177.6|35
1605687850000|2020-11-18 08:24:10|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|17
1605687860000|2020-11-18 08:24:20|4181.4|4178.6|4181.9|4179.1|4182.4|4179.6|4181.4|4178.6|20
1605687870000|2020-11-18 08:24:30|4180.4|4177.6|4182.4|4179.6|4182.4|4179.6|4180.4|4177.6|73
1605687880000|2020-11-18 08:24:40|4181.4|4178.6|4181.9|4179.1|4182.4|4179.6|4181.4|4178.6|15
1605687890000|2020-11-18 08:24:50|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|4
1605687910000|2020-11-18 08:25:10|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|9
1605687920000|2020-11-18 08:25:20|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|14
1605687930000|2020-11-18 08:25:30|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|36
1605687940000|2020-11-18 08:25:40|4177.9|4175.1|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|13
1605687950000|2020-11-18 08:25:50|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|17
1605687960000|2020-11-18 08:26:00|4176.4|4173.6|4177.9|4175.1|4178.4|4175.6|4176.4|4173.6|24
1605687970000|2020-11-18 08:26:10|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|5
1605687980000|2020-11-18 08:26:20|4179.4|4176.6|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|18
1605687990000|2020-11-18 08:26:30|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|5
1605688000000|2020-11-18 08:26:40|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|36
1605688010000|2020-11-18 08:26:50|||||||||2
1605688020000|2020-11-18 08:27:00|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|37
1605688030000|2020-11-18 08:27:10|4177.4|4174.6|4176.9|4174.1|4177.4|4174.6|4176.4|4173.6|15
1605688040000|2020-11-18 08:27:20|4177.4|4174.6|4176.9|4174.1|4177.9|4175.1|4176.4|4173.6|30
1605688050000|2020-11-18 08:27:30|4176.4|4173.6|4179.4|4176.6|4180.4|4177.6|4176.4|4173.6|38
1605688060000|2020-11-18 08:27:40|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|17
1605688070000|2020-11-18 08:27:50|||||||||8
1605688080000|2020-11-18 08:28:00|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|15
1605688090000|2020-11-18 08:28:10|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|7
1605688100000|2020-11-18 08:28:20|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4178.4|4175.6|5
1605688110000|2020-11-18 08:28:30|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|10
1605688120000|2020-11-18 08:28:40|4178.4|4175.6|4178.4|4175.6|4179.4|4176.6|4177.9|4175.1|35
1605688130000|2020-11-18 08:28:50|4177.9|4175.1|4176.4|4173.6|4177.9|4175.1|4176.4|4173.6|25
1605688140000|2020-11-18 08:29:00|4176.9|4174.1|4176.4|4173.6|4177.4|4174.6|4175.4|4172.6|29
1605688150000|2020-11-18 08:29:10|4175.9|4173.1|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|97
1605688160000|2020-11-18 08:29:20|4174.9|4172.1|4174.4|4171.6|4174.9|4172.1|4173.4|4170.6|88
1605688170000|2020-11-18 08:29:30|4173.9|4171.1|4175.4|4172.6|4176.4|4173.6|4173.4|4170.6|75
1605688180000|2020-11-18 08:29:40|4176.4|4173.6|4172.4|4169.6|4176.4|4173.6|4171.4|4168.6|126
1605688190000|2020-11-18 08:29:50|4171.5|4168.7|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|64
1605688200000|2020-11-18 08:30:00|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|36
1605688210000|2020-11-18 08:30:10|4173.4|4170.6|4175.4|4172.6|4175.4|4172.6|4172.4|4169.6|82
1605688220000|2020-11-18 08:30:20|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|14
1605688230000|2020-11-18 08:30:30|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|43
1605688240000|2020-11-18 08:30:40|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.9|4170.1|3
1605688250000|2020-11-18 08:30:50|4172.4|4169.6|4176.4|4173.6|4176.4|4173.6|4172.4|4169.6|45
1605688260000|2020-11-18 08:31:00|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|12
1605688270000|2020-11-18 08:31:10|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|13
1605688280000|2020-11-18 08:31:20|4173.9|4171.1|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|30
1605688290000|2020-11-18 08:31:30|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|8
1605688310000|2020-11-18 08:31:50|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|9
1605688320000|2020-11-18 08:32:00|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4173.9|4171.1|33
1605688330000|2020-11-18 08:32:10|4173.4|4170.6|4172.4|4169.6|4174.4|4171.6|4172.4|4169.6|25
1605688340000|2020-11-18 08:32:20|4173.4|4170.6|4172.9|4170.1|4174.4|4171.6|4172.9|4170.1|21
1605688350000|2020-11-18 08:32:30|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|33
1605688360000|2020-11-18 08:32:40|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|20
1605688370000|2020-11-18 08:32:50|4171.9|4169.1|4170.4|4167.6|4172.4|4169.6|4170.4|4167.6|24
1605688380000|2020-11-18 08:33:00|4170.9|4168.1|4170.4|4167.6|4170.9|4168.1|4169.4|4166.6|20
1605688390000|2020-11-18 08:33:10|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|14
1605688400000|2020-11-18 08:33:20|4171.9|4169.1|4171.4|4168.6|4171.9|4169.1|4170.5|4167.7|25
1605688410000|2020-11-18 08:33:30|4170.4|4167.6|4170.4|4167.6|4170.9|4168.1|4170.4|4167.6|14
1605688420000|2020-11-18 08:33:40|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|27
1605688430000|2020-11-18 08:33:50|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|4
1605688440000|2020-11-18 08:34:00|||||||||3
1605688450000|2020-11-18 08:34:10|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|20
1605688460000|2020-11-18 08:34:20|4172.4|4169.6|4174.4|4171.6|4174.4|4171.6|4171.9|4169.1|31
1605688470000|2020-11-18 08:34:30|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|24
1605688480000|2020-11-18 08:34:40|4172.4|4169.6|4171.4|4168.6|4173.4|4170.6|4171.4|4168.6|20
1605688490000|2020-11-18 08:34:50|4171.9|4169.1|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|39
1605688500000|2020-11-18 08:35:00|4172.4|4169.6|4172.9|4170.1|4173.4|4170.6|4172.4|4169.6|15
1605688510000|2020-11-18 08:35:10|4173.4|4170.6|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|67
1605688520000|2020-11-18 08:35:20|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|15
1605688530000|2020-11-18 08:35:30|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|10
1605688540000|2020-11-18 08:35:40|4175.5|4172.7|4174.4|4171.6|4176.4|4173.6|4174.4|4171.6|13
1605688550000|2020-11-18 08:35:50|4173.5|4170.7|4175.4|4172.6|4175.9|4173.1|4173.5|4170.7|26
1605688560000|2020-11-18 08:36:00|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|42
1605688570000|2020-11-18 08:36:10|4176.5|4173.7|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|20
1605688580000|2020-11-18 08:36:20|4175.9|4173.1|4174.4|4171.6|4175.9|4173.1|4173.5|4170.7|16
1605688590000|2020-11-18 08:36:30|4173.9|4171.1|4174.4|4171.6|4174.5|4171.7|4173.5|4170.7|8
1605688600000|2020-11-18 08:36:40|4173.5|4170.7|4173.5|4170.7|4173.5|4170.7|4173.4|4170.6|6
1605688610000|2020-11-18 08:36:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|4
1605688620000|2020-11-18 08:37:00|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173.5|4170.7|3
1605688630000|2020-11-18 08:37:10|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|5
1605688640000|2020-11-18 08:37:20|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|2
1605688650000|2020-11-18 08:37:30|4174.5|4171.7|4174.4|4171.6|4175.4|4172.6|4173.9|4171.1|42
1605688660000|2020-11-18 08:37:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.9|4172.1|16
1605688670000|2020-11-18 08:37:50|4175.5|4172.7|4175.5|4172.7|4176.4|4173.6|4175.4|4172.6|19
1605688680000|2020-11-18 08:38:00|4175.9|4173.1|4178.5|4175.7|4179.4|4176.6|4175.4|4172.6|230
1605688690000|2020-11-18 08:38:10|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|33
1605688700000|2020-11-18 08:38:20|4178.9|4176.1|4179.5|4176.7|4180.4|4177.6|4178.5|4175.7|46
1605688710000|2020-11-18 08:38:30|4179.4|4176.6|4181.4|4178.6|4181.5|4178.7|4179.4|4176.6|108
1605688720000|2020-11-18 08:38:40|4180.9|4178.1|4180.5|4177.7|4181.4|4178.6|4180.5|4177.7|24
1605688730000|2020-11-18 08:38:50|4180.4|4177.6|4179.9|4177.1|4180.5|4177.7|4179.5|4176.7|8
1605688740000|2020-11-18 08:39:00|4180.4|4177.6|4180.4|4177.6|4180.5|4177.7|4179.5|4176.7|15
1605688750000|2020-11-18 08:39:10|4180|4177.2|4179.4|4176.6|4180|4177.2|4178.5|4175.7|35
1605688760000|2020-11-18 08:39:20|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|0
1605688770000|2020-11-18 08:39:30|4180.4|4177.6|4178.4|4175.6|4180.5|4177.7|4178.4|4175.6|30
1605688780000|2020-11-18 08:39:40|4177.5|4174.7|4178.4|4175.6|4178.4|4175.6|4177.5|4174.7|20
1605688790000|2020-11-18 08:39:50|4177.9|4175.1|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|5
1605688800000|2020-11-18 08:40:00|4178.5|4175.7|4179.5|4176.7|4179.5|4176.7|4178.4|4175.6|14
1605688810000|2020-11-18 08:40:10|4179.4|4176.6|4178.5|4175.7|4180.4|4177.6|4178.4|4175.6|57
1605688820000|2020-11-18 08:40:20|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4178.5|4175.7|2
1605688830000|2020-11-18 08:40:30|4179.5|4176.7|4181.5|4178.7|4181.5|4178.7|4179.5|4176.7|24
1605688840000|2020-11-18 08:40:40|4181.4|4178.6|4182.4|4179.6|4182.5|4179.7|4180.9|4178.1|39
1605688850000|2020-11-18 08:40:50|4181.5|4178.7|4182.4|4179.6|4182.4|4179.6|4181.5|4178.7|25
1605688860000|2020-11-18 08:41:00|4182.5|4179.7|4182.4|4179.6|4182.5|4179.7|4182.4|4179.6|4
1605688870000|2020-11-18 08:41:10|4181.9|4179.1|4181.9|4179.1|4182.4|4179.6|4181.5|4178.7|13
1605688880000|2020-11-18 08:41:20|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|16
1605688890000|2020-11-18 08:41:30|4181.5|4178.7|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|3
1605688900000|2020-11-18 08:41:40|||||||||2
1605688910000|2020-11-18 08:41:50|4181.5|4178.7|4182.5|4179.7|4182.5|4179.7|4181.4|4178.6|41
1605688920000|2020-11-18 08:42:00|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4183.4|4180.6|55
1605688930000|2020-11-18 08:42:10|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|4184.4|4181.6|41
1605688940000|2020-11-18 08:42:20|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|19
1605688950000|2020-11-18 08:42:30|4184.5|4181.7|4183.5|4180.7|4184.5|4181.7|4183.5|4180.7|4
1605688960000|2020-11-18 08:42:40|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4182.5|4179.7|17
1605688970000|2020-11-18 08:42:50|4183.9|4181.1|4183.4|4180.6|4183.9|4181.1|4183.4|4180.6|14
1605688980000|2020-11-18 08:43:00|4183.5|4180.7|4183.4|4180.6|4183.5|4180.7|4182.5|4179.7|11
1605688990000|2020-11-18 08:43:10|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4183.4|4180.6|5
1605689000000|2020-11-18 08:43:20|4183.9|4181.1|4185.4|4182.6|4185.5|4182.7|4183.9|4181.1|18
1605689010000|2020-11-18 08:43:30|4184.5|4181.7|4184.4|4181.6|4184.5|4181.7|4184.4|4181.6|24
1605689020000|2020-11-18 08:43:40|4183.5|4180.7|4183.5|4180.7|4184.4|4181.6|4183.4|4180.6|18
1605689030000|2020-11-18 08:43:50|4183.4|4180.6|4183.5|4180.7|4183.5|4180.7|4183.4|4180.6|6
1605689040000|2020-11-18 08:44:00|4183.4|4180.6|4183.5|4180.7|4183.5|4180.7|4182.5|4179.7|7
1605689050000|2020-11-18 08:44:10|4184.4|4181.6|4184.4|4181.6|4184.5|4181.7|4184.4|4181.6|2
1605689070000|2020-11-18 08:44:30|4183.5|4180.7|4185.4|4182.6|4185.4|4182.6|4183.4|4180.6|22
1605689080000|2020-11-18 08:44:40|4184.9|4182.1|4185.4|4182.6|4185.5|4182.7|4184.4|4181.6|13
1605689090000|2020-11-18 08:44:50|4184.9|4182.1|4186.5|4183.7|4186.5|4183.7|4184.9|4182.1|56
1605689100000|2020-11-18 08:45:00|4186.4|4183.6|4188.4|4185.6|4188.9|4186.1|4186.4|4183.6|107
1605689110000|2020-11-18 08:45:10|4187.9|4185.1|4187.5|4184.7|4188.4|4185.6|4187.4|4184.6|43
1605689120000|2020-11-18 08:45:20|4188.4|4185.6|4187.9|4185.1|4188.5|4185.7|4187.4|4184.6|24
1605689130000|2020-11-18 08:45:30|4188.4|4185.6|4187.9|4185.1|4188.4|4185.6|4187.4|4184.6|20
1605689140000|2020-11-18 08:45:40|4187.5|4184.7|4187.4|4184.6|4187.5|4184.7|4186.5|4183.7|24
1605689150000|2020-11-18 08:45:50|4186.5|4183.7|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|9
1605689160000|2020-11-18 08:46:00|4186.5|4183.7|4194.4|4191.6|4195.5|4192.7|4186.4|4183.6|253
1605689170000|2020-11-18 08:46:10|4194.5|4191.7|4195.5|4192.7|4195.5|4192.7|4193.5|4190.7|100
1605689180000|2020-11-18 08:46:20|4195.4|4192.6|4196.5|4193.7|4197.5|4194.7|4194.5|4191.7|78
1605689190000|2020-11-18 08:46:30|4196.4|4193.6|4195.4|4192.6|4196.5|4193.7|4194.9|4192.1|37
1605689200000|2020-11-18 08:46:40|4194.5|4191.7|4196.5|4193.7|4196.5|4193.7|4194.5|4191.7|61
1605689210000|2020-11-18 08:46:50|4197.4|4194.6|4195.9|4193.1|4197.4|4194.6|4195.9|4193.1|35
1605689220000|2020-11-18 08:47:00|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4194.9|4192.1|25
1605689230000|2020-11-18 08:47:10|4195.5|4192.7|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|9
1605689240000|2020-11-18 08:47:20|4195.5|4192.7|4195.5|4192.7|4196.4|4193.6|4195.4|4192.6|34
1605689250000|2020-11-18 08:47:30|4195.9|4193.1|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|6
1605689260000|2020-11-18 08:47:40|4195.5|4192.7|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|14
1605689270000|2020-11-18 08:47:50|4195.5|4192.7|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|14
1605689280000|2020-11-18 08:48:00|4196.5|4193.7|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|35
1605689290000|2020-11-18 08:48:10|4196.9|4194.1|4197.5|4194.7|4197.9|4195.1|4196.9|4194.1|25
1605689300000|2020-11-18 08:48:20|4197.4|4194.6|4196.9|4194.1|4197.4|4194.6|4196.4|4193.6|27
1605689310000|2020-11-18 08:48:30|4196.5|4193.7|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|3
1605689320000|2020-11-18 08:48:40|4196.5|4193.7|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|10
1605689330000|2020-11-18 08:48:50|||||||||9
1605689340000|2020-11-18 08:49:00|4196.9|4194.1|4196.5|4193.7|4197.4|4194.6|4196.4|4193.6|25
1605689350000|2020-11-18 08:49:10|4196.9|4194.1|4196.4|4193.6|4196.9|4194.1|4196.4|4193.6|45
1605689360000|2020-11-18 08:49:20|4195.9|4193.1|4196.4|4193.6|4196.5|4193.7|4195.5|4192.7|23
1605689370000|2020-11-18 08:49:30|4195.9|4193.1|4195.4|4192.6|4196.4|4193.6|4193.9|4191.1|42
1605689380000|2020-11-18 08:49:40|4195.5|4192.7|4196.4|4193.6|4196.4|4193.6|4195.5|4192.7|9
1605689390000|2020-11-18 08:49:50|4195.5|4192.7|4196.4|4193.6|4196.4|4193.6|4195.5|4192.7|15
1605689400000|2020-11-18 08:50:00|4196.5|4193.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|36
1605689410000|2020-11-18 08:50:10|4195.4|4192.6|4193.4|4190.6|4195.4|4192.6|4193.4|4190.6|53
1605689420000|2020-11-18 08:50:20|4192.9|4190.1|4193.5|4190.7|4193.5|4190.7|4191.5|4188.7|28
1605689430000|2020-11-18 08:50:30|4193.4|4190.6|4192.4|4189.6|4193.5|4190.7|4191.5|4188.7|34
1605689440000|2020-11-18 08:50:40|4191.4|4188.6|4191.5|4188.7|4191.5|4188.7|4190.9|4188.1|51
1605689450000|2020-11-18 08:50:50|4192.4|4189.6|4191.5|4188.7|4193.4|4190.6|4191.5|4188.7|39
1605689460000|2020-11-18 08:51:00|4191.9|4189.1|4196.4|4193.6|4196.4|4193.6|4191.9|4189.1|96
1605689470000|2020-11-18 08:51:10|4195.9|4193.1|4196.4|4193.6|4196.5|4193.7|4195.9|4193.1|16
1605689480000|2020-11-18 08:51:20|4195.5|4192.7|4194.4|4191.6|4196.4|4193.6|4194.4|4191.6|29
1605689490000|2020-11-18 08:51:30|4194.5|4191.7|4193.5|4190.7|4194.5|4191.7|4193.4|4190.6|49
1605689500000|2020-11-18 08:51:40|4193.4|4190.6|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|8
1605689510000|2020-11-18 08:51:50|4193.9|4191.1|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|19
1605689520000|2020-11-18 08:52:00|4193.5|4190.7|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|12
1605689530000|2020-11-18 08:52:10|4193.9|4191.1|4194.4|4191.6|4194.5|4191.7|4193.5|4190.7|9
1605689540000|2020-11-18 08:52:20|4193.9|4191.1|4194.4|4191.6|4194.5|4191.7|4193.9|4191.1|16
1605689550000|2020-11-18 08:52:30|||||||||6
1605689560000|2020-11-18 08:52:40|4193.5|4190.7|4192.9|4190.1|4193.5|4190.7|4192.9|4190.1|15
1605689570000|2020-11-18 08:52:50|4192.5|4189.7|4192.4|4189.6|4192.5|4189.7|4191.5|4188.7|17
1605689580000|2020-11-18 08:53:00|4193.4|4190.6|4192.5|4189.7|4193.4|4190.6|4192.5|4189.7|10
1605689590000|2020-11-18 08:53:10|4192.4|4189.6|4190.9|4188.1|4192.5|4189.7|4190.5|4187.7|39
1605689600000|2020-11-18 08:53:20|4191.4|4188.6|4190.5|4187.7|4191.4|4188.6|4190.4|4187.6|35
1605689610000|2020-11-18 08:53:30|4191.4|4188.6|4191.4|4188.6|4191.4|4188.6|4190.5|4187.7|42
1605689620000|2020-11-18 08:53:40|4190.5|4187.7|4191.4|4188.6|4191.4|4188.6|4190.5|4187.7|41
1605689630000|2020-11-18 08:53:50|4191|4188.2|4190.5|4187.7|4191.4|4188.6|4190.5|4187.7|12
1605689640000|2020-11-18 08:54:00|4190.9|4188.1|4191.4|4188.6|4191.5|4188.7|4190.5|4187.7|7
1605689650000|2020-11-18 08:54:10|4190.9|4188.1|4191.4|4188.6|4191.4|4188.6|4190.5|4187.7|10
1605689660000|2020-11-18 08:54:20|4190.9|4188.1|4190.5|4187.7|4191.4|4188.6|4190.4|4187.6|12
1605689670000|2020-11-18 08:54:30|4190.4|4187.6|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|15
1605689680000|2020-11-18 08:54:40|4190.4|4187.6|4190|4187.2|4190.5|4187.7|4189.5|4186.7|16
1605689690000|2020-11-18 08:54:50|4189.9|4187.1|4189.5|4186.7|4189.9|4187.1|4189.5|4186.7|3
1605689700000|2020-11-18 08:55:00|4188.5|4185.7|4190.4|4187.6|4190.5|4187.7|4188.5|4185.7|29
1605689710000|2020-11-18 08:55:10|||||||||1
1605689720000|2020-11-18 08:55:20|||||||||14
1605689740000|2020-11-18 08:55:40|||||||||2
1605689750000|2020-11-18 08:55:50|4190.5|4187.7|4190.4|4187.6|4190.5|4187.7|4189.5|4186.7|24
1605689760000|2020-11-18 08:56:00|4190.5|4187.7|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|19
1605689770000|2020-11-18 08:56:10|4190|4187.2|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|14
1605689780000|2020-11-18 08:56:20|4190.5|4187.7|4191.5|4188.7|4191.5|4188.7|4190.4|4187.6|51
1605689790000|2020-11-18 08:56:30|4190.5|4187.7|4191.5|4188.7|4192.4|4189.6|4190.5|4187.7|38
1605689800000|2020-11-18 08:56:40|4190.5|4187.7|4189.5|4186.7|4191.5|4188.7|4189.5|4186.7|15
1605689810000|2020-11-18 08:56:50|4190|4187.2|4190|4187.2|4190.5|4187.7|4189.5|4186.7|13
1605689820000|2020-11-18 08:57:00|4189.5|4186.7|4191.5|4188.7|4191.5|4188.7|4189.5|4186.7|95
1605689830000|2020-11-18 08:57:10|4191.4|4188.6|4191.5|4188.7|4191.5|4188.7|4190.5|4187.7|15
1605689840000|2020-11-18 08:57:20|4191|4188.2|4190.5|4187.7|4191|4188.2|4189.5|4186.7|46
1605689850000|2020-11-18 08:57:30|4191|4188.2|4190.5|4187.7|4191|4188.2|4190.5|4187.7|4
1605689860000|2020-11-18 08:57:40|4191|4188.2|4190.5|4187.7|4191|4188.2|4190.5|4187.7|5
1605689870000|2020-11-18 08:57:50|4190.4|4187.6|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|21
1605689880000|2020-11-18 08:58:00|4190.4|4187.6|4190.5|4187.7|4190.5|4187.7|4189.5|4186.7|7
1605689890000|2020-11-18 08:58:10|4190|4187.2|4190.5|4187.7|4190.5|4187.7|4189.5|4186.7|19
1605689900000|2020-11-18 08:58:20|4190.4|4187.6|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|20
1605689910000|2020-11-18 08:58:30|4190.5|4187.7|4189.5|4186.7|4190.5|4187.7|4188.5|4185.7|16
1605689920000|2020-11-18 08:58:40|4189.4|4186.6|4188.5|4185.7|4189.5|4186.7|4188.5|4185.7|4
1605689930000|2020-11-18 08:58:50|4188.4|4185.6|4186.5|4183.7|4188.5|4185.7|4186.4|4183.6|41
1605689940000|2020-11-18 08:59:00|4187|4184.2|4188.5|4185.7|4188.5|4185.7|4186.5|4183.7|30
1605689950000|2020-11-18 08:59:10|4188|4185.2|4187.5|4184.7|4188.5|4185.7|4187.5|4184.7|25
1605689960000|2020-11-18 08:59:20|4187.4|4184.6|4187.5|4184.7|4187.5|4184.7|4186.5|4183.7|24
1605689970000|2020-11-18 08:59:30|4187.4|4184.6|4186.5|4183.7|4187.4|4184.6|4186.4|4183.6|8
1605689980000|2020-11-18 08:59:40|||||||||2
1605689990000|2020-11-18 08:59:50|4185.5|4182.7|4184.5|4181.7|4185.5|4182.7|4183.5|4180.7|335
1605690000000|2020-11-18 09:00:00|4185.5|4182.7|4186.5|4183.7|4187|4184.2|4185.5|4182.7|37
1605690010000|2020-11-18 09:00:10|4187.5|4184.7|4186.5|4183.7|4187.5|4184.7|4186.5|4183.7|9
1605690020000|2020-11-18 09:00:20|4187.4|4184.6|4189.5|4186.7|4189.5|4186.7|4186.5|4183.7|64
1605690030000|2020-11-18 09:00:30|4190.4|4187.6|4189.5|4186.7|4190.5|4187.7|4189.5|4186.7|28
1605690040000|2020-11-18 09:00:40|4190|4187.2|4189.5|4186.7|4190.4|4187.6|4189.5|4186.7|19
1605690050000|2020-11-18 09:00:50|4190.4|4187.6|4189.5|4186.7|4190.4|4187.6|4189.5|4186.7|78
1605690060000|2020-11-18 09:01:00|4190.4|4187.6|4189.5|4186.7|4190.4|4187.6|4188.5|4185.7|29
1605690070000|2020-11-18 09:01:10|4189.4|4186.6|4187.5|4184.7|4189.4|4186.6|4186.5|4183.7|38
1605690080000|2020-11-18 09:01:20|||||||||9
1605690090000|2020-11-18 09:01:30|||||||||1
1605690100000|2020-11-18 09:01:40|4188.5|4185.7|4187.5|4184.7|4189.5|4186.7|4187.5|4184.7|47
1605690110000|2020-11-18 09:01:50|4187.4|4184.6|4187.5|4184.7|4187.5|4184.7|4187.4|4184.6|8
1605690120000|2020-11-18 09:02:00|4188|4185.2|4188.5|4185.7|4188.5|4185.7|4187.5|4184.7|7
1605690130000|2020-11-18 09:02:10|4187.5|4184.7|4187.5|4184.7|4187.5|4184.7|4187.4|4184.6|11
1605690140000|2020-11-18 09:02:20|4188.4|4185.6|4187.5|4184.7|4188.5|4185.7|4187.5|4184.7|15
1605690150000|2020-11-18 09:02:30|4188|4185.2|4187.4|4184.6|4188.5|4185.7|4187.4|4184.6|27
1605690160000|2020-11-18 09:02:40|4186.5|4183.7|4188.5|4185.7|4188.5|4185.7|4186.5|4183.7|157
1605690170000|2020-11-18 09:02:50|4188|4185.2|4189.5|4186.7|4190.5|4187.7|4187.5|4184.7|147
1605690180000|2020-11-18 09:03:00|4190.4|4187.6|4193.5|4190.7|4193.5|4190.7|4190.4|4187.6|484
1605690190000|2020-11-18 09:03:10|4192.5|4189.7|4192.5|4189.7|4193|4190.2|4191.5|4188.7|17
1605690200000|2020-11-18 09:03:20|4194.4|4191.6|4193.5|4190.7|4194.4|4191.6|4193.5|4190.7|35
1605690210000|2020-11-18 09:03:30|4193.4|4190.6|4193.5|4190.7|4193.5|4190.7|4193.4|4190.6|37
1605690220000|2020-11-18 09:03:40|4192.5|4189.7|4193.5|4190.7|4193.5|4190.7|4192.5|4189.7|19
1605690230000|2020-11-18 09:03:50|4193.4|4190.6|4195.4|4192.6|4195.4|4192.6|4193.4|4190.6|16
1605690240000|2020-11-18 09:04:00|4195.5|4192.7|4195.5|4192.7|4196|4193.2|4195.4|4192.6|14
1605690250000|2020-11-18 09:04:10|4195.4|4192.6|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|23
1605690260000|2020-11-18 09:04:20|4195|4192.2|4195.5|4192.7|4196.5|4193.7|4194.5|4191.7|26
1605690270000|2020-11-18 09:04:30|4194.5|4191.7|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|36
1605690280000|2020-11-18 09:04:40|4195.4|4192.6|4194.5|4191.7|4195.5|4192.7|4193.5|4190.7|17
1605690290000|2020-11-18 09:04:50|4194.4|4191.6|4194|4191.2|4194.4|4191.6|4193.5|4190.7|9
1605690300000|2020-11-18 09:05:00|4194.5|4191.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|15
1605690310000|2020-11-18 09:05:10|4194.4|4191.6|4194.5|4191.7|4194.5|4191.7|4194.4|4191.6|1
1605690320000|2020-11-18 09:05:20|4194|4191.2|4195.5|4192.7|4195.5|4192.7|4193.5|4190.7|23
1605690330000|2020-11-18 09:05:30|4196.5|4193.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|23
1605690340000|2020-11-18 09:05:40|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|5
1605690350000|2020-11-18 09:05:50|||||||||1
1605690360000|2020-11-18 09:06:00|4195.4|4192.6|4195.5|4192.7|4196|4193.2|4194.5|4191.7|37
1605690370000|2020-11-18 09:06:10|4196.4|4193.6|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|9
1605690380000|2020-11-18 09:06:20|4196|4193.2|4197.5|4194.7|4197.5|4194.7|4196|4193.2|31
1605690390000|2020-11-18 09:06:30|4197|4194.2|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|11
1605690400000|2020-11-18 09:06:40|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|6
1605690410000|2020-11-18 09:06:50|4197.5|4194.7|4198.5|4195.7|4199.5|4196.7|4197.5|4194.7|124
1605690420000|2020-11-18 09:07:00|4199|4196.2|4197.4|4194.6|4199.5|4196.7|4196.5|4193.7|120
1605690430000|2020-11-18 09:07:10|4197.5|4194.7|4197.4|4194.6|4197.5|4194.7|4197.4|4194.6|17
1605690440000|2020-11-18 09:07:20|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|22
1605690450000|2020-11-18 09:07:30|4196.4|4193.6|4196.5|4193.7|4196.5|4193.7|4196.4|4193.6|5
1605690460000|2020-11-18 09:07:40|4196.4|4193.6|4196.5|4193.7|4196.5|4193.7|4196.4|4193.6|13
1605690470000|2020-11-18 09:07:50|4196.4|4193.6|4196.5|4193.7|4196.5|4193.7|4196.4|4193.6|18
1605690480000|2020-11-18 09:08:00|4196.4|4193.6|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|17
1605690490000|2020-11-18 09:08:10|||||||||4
1605690500000|2020-11-18 09:08:20|4196.4|4193.6|4195.5|4192.7|4196.4|4193.6|4195.5|4192.7|30
1605690510000|2020-11-18 09:08:30|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|13
1605690520000|2020-11-18 09:08:40|4196.4|4193.6|4194.5|4191.7|4196.4|4193.6|4194.4|4191.6|20
1605690530000|2020-11-18 09:08:50|4194.4|4191.6|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|16
1605690540000|2020-11-18 09:09:00|4194.5|4191.7|4194.5|4191.7|4195|4192.2|4194.4|4191.6|14
1605690550000|2020-11-18 09:09:10|4194.4|4191.6|4194.5|4191.7|4194.5|4191.7|4194.4|4191.6|2
1605690560000|2020-11-18 09:09:20|4195.4|4192.6|4196|4193.2|4196.4|4193.6|4194.5|4191.7|25
1605690570000|2020-11-18 09:09:30|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4195.5|4192.7|12
1605690580000|2020-11-18 09:09:40|4196|4193.2|4195.4|4192.6|4196|4193.2|4195.4|4192.6|34
1605690590000|2020-11-18 09:09:50|||||||||2
1605690600000|2020-11-18 09:10:00|4195.5|4192.7|4196.4|4193.6|4196.4|4193.6|4195.5|4192.7|11
1605690610000|2020-11-18 09:10:10|4196|4193.2|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|13
1605690620000|2020-11-18 09:10:20|4195.5|4192.7|4197.4|4194.6|4197.5|4194.7|4195.5|4192.7|26
1605690630000|2020-11-18 09:10:30|4197.5|4194.7|4198.4|4195.6|4198.4|4195.6|4197.5|4194.7|21
1605690640000|2020-11-18 09:10:40|4198|4195.2|4196.4|4193.6|4198.4|4195.6|4195.4|4192.6|53
1605690650000|2020-11-18 09:10:50|4195.5|4192.7|4197.4|4194.6|4198.4|4195.6|4195.4|4192.6|43
1605690660000|2020-11-18 09:11:00|4197.5|4194.7|4196.5|4193.7|4198.4|4195.6|4196.5|4193.7|37
1605690670000|2020-11-18 09:11:10|4196.4|4193.6|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|15
1605690680000|2020-11-18 09:11:20|4196.5|4193.7|4196.5|4193.7|4197.4|4194.6|4196.5|4193.7|15
1605690690000|2020-11-18 09:11:30|4197.4|4194.6|4197|4194.2|4197.4|4194.6|4196.4|4193.6|10
1605690700000|2020-11-18 09:11:40|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|4196.5|4193.7|7
1605690710000|2020-11-18 09:11:50|4196.5|4193.7|4196.5|4193.7|4197.4|4194.6|4196.4|4193.6|13
1605690720000|2020-11-18 09:12:00|4197.4|4194.6|4198.4|4195.6|4198.4|4195.6|4197|4194.2|39
1605690730000|2020-11-18 09:12:10|4197.5|4194.7|4197.4|4194.6|4198.4|4195.6|4196.5|4193.7|29
1605690740000|2020-11-18 09:12:20|4196.5|4193.7|4197.9|4195.1|4198|4195.2|4196.5|4193.7|40
1605690750000|2020-11-18 09:12:30|4197.5|4194.7|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|21
1605690760000|2020-11-18 09:12:40|4197.5|4194.7|4197.4|4194.6|4197.9|4195.1|4197.4|4194.6|4
1605690770000|2020-11-18 09:12:50|4197.5|4194.7|4197.4|4194.6|4197.5|4194.7|4197.4|4194.6|1
1605690780000|2020-11-18 09:13:00|4197.5|4194.7|4197.9|4195.1|4198.4|4195.6|4197.4|4194.6|10
1605690790000|2020-11-18 09:13:10|4197.5|4194.7|4198.4|4195.6|4198.4|4195.6|4197.4|4194.6|38
1605690800000|2020-11-18 09:13:20|4198|4195.2|4198.4|4195.6|4198.4|4195.6|4197.5|4194.7|24
1605690810000|2020-11-18 09:13:30|4198|4195.2|4198.4|4195.6|4198.5|4195.7|4197.4|4194.6|78
1605690820000|2020-11-18 09:13:40|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.4|4195.6|3
1605690830000|2020-11-18 09:13:50|4198.4|4195.6|4198.5|4195.7|4198.5|4195.7|4198.4|4195.6|23
1605690840000|2020-11-18 09:14:00|4198.4|4195.6|4198.5|4195.7|4199.4|4196.6|4198.4|4195.6|37
1605690850000|2020-11-18 09:14:10|4198.4|4195.6|4198.5|4195.7|4198.5|4195.7|4198.4|4195.6|5
1605690860000|2020-11-18 09:14:20|4198.4|4195.6|4198.5|4195.7|4199.5|4196.7|4198.4|4195.6|44
1605690870000|2020-11-18 09:14:30|4198.4|4195.6|4197.5|4194.7|4198.4|4195.6|4197.4|4194.6|32
1605690880000|2020-11-18 09:14:40|4197.4|4194.6|4195.5|4192.7|4198.4|4195.6|4195.5|4192.7|47
1605690890000|2020-11-18 09:14:50|4195.4|4192.6|4195.4|4192.6|4195.5|4192.7|4195.4|4192.6|6
1605690900000|2020-11-18 09:15:00|4195.5|4192.7|4193.4|4190.6|4195.5|4192.7|4193.4|4190.6|29
1605690910000|2020-11-18 09:15:10|4193|4190.2|4191.4|4188.6|4193|4190.2|4191.4|4188.6|72
1605690920000|2020-11-18 09:15:20|4191.5|4188.7|4193.5|4190.7|4193.5|4190.7|4191.5|4188.7|89
1605690930000|2020-11-18 09:15:30|4194.5|4191.7|4196.5|4193.7|4196.5|4193.7|4194.5|4191.7|113
1605690940000|2020-11-18 09:15:40|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4196|4193.2|6
1605690950000|2020-11-18 09:15:50|4196|4193.2|4197.5|4194.7|4197.5|4194.7|4196|4193.2|6
1605690960000|2020-11-18 09:16:00|4197|4194.2|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|31
1605690970000|2020-11-18 09:16:10|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|12
1605690980000|2020-11-18 09:16:20|4197.5|4194.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|22
1605690990000|2020-11-18 09:16:30|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|45
1605691000000|2020-11-18 09:16:40|4197|4194.2|4198.5|4195.7|4198.5|4195.7|4197|4194.2|86
1605691010000|2020-11-18 09:16:50|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|122
1605691020000|2020-11-18 09:17:00|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199|4196.2|82
1605691030000|2020-11-18 09:17:10|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|14
1605691040000|2020-11-18 09:17:20|||||||||24
1605691050000|2020-11-18 09:17:30|4201.5|4198.7|4199.5|4196.7|4201.5|4198.7|4199.5|4196.7|122
1605691060000|2020-11-18 09:17:40|||||||||9
1605691070000|2020-11-18 09:17:50|4200.5|4197.7|4200.5|4197.7|4201.5|4198.7|4199.5|4196.7|62
1605691080000|2020-11-18 09:18:00|4201.5|4198.7|4199.5|4196.7|4201.5|4198.7|4199.5|4196.7|34
1605691090000|2020-11-18 09:18:10|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|31
1605691100000|2020-11-18 09:18:20|4200.5|4197.7|4200|4197.2|4200.5|4197.7|4199.5|4196.7|12
1605691110000|2020-11-18 09:18:30|4200.5|4197.7|4201.5|4198.7|4201.5|4198.7|4200|4197.2|5
1605691120000|2020-11-18 09:18:40|4201|4198.2|4200.5|4197.7|4201|4198.2|4200.5|4197.7|11
1605691130000|2020-11-18 09:18:50|||||||||13
1605691140000|2020-11-18 09:19:00|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4200.5|4197.7|13
1605691150000|2020-11-18 09:19:10|4200.5|4197.7|4201|4198.2|4201.5|4198.7|4200.5|4197.7|32
1605691160000|2020-11-18 09:19:20|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|12
1605691170000|2020-11-18 09:19:30|4201|4198.2|4200.5|4197.7|4201|4198.2|4199.5|4196.7|15
1605691180000|2020-11-18 09:19:40|||||||||1
1605691190000|2020-11-18 09:19:50|||||||||2
1605691200000|2020-11-18 09:20:00|4199.5|4196.7|4198.5|4195.7|4200.5|4197.7|4198.5|4195.7|34
1605691210000|2020-11-18 09:20:10|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|19
1605691220000|2020-11-18 09:20:20|4198.5|4195.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|16
1605691230000|2020-11-18 09:20:30|4198.5|4195.7|4198.5|4195.7|4199|4196.2|4198|4195.2|45
1605691240000|2020-11-18 09:20:40|4198|4195.2|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|17
1605691250000|2020-11-18 09:20:50|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197|4194.2|8
1605691260000|2020-11-18 09:21:00|4196.5|4193.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|30
1605691270000|2020-11-18 09:21:10|4198|4195.2|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|25
1605691280000|2020-11-18 09:21:20|4196.5|4193.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|12
1605691290000|2020-11-18 09:21:30|4197|4194.2|4197|4194.2|4197|4194.2|4196.5|4193.7|8
1605691300000|2020-11-18 09:21:40|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|18
1605691310000|2020-11-18 09:21:50|||||||||10
1605691320000|2020-11-18 09:22:00|||||||||4
1605691330000|2020-11-18 09:22:10|4197.5|4194.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|43
1605691340000|2020-11-18 09:22:20|4198|4195.2|4197.5|4194.7|4198|4195.2|4197.5|4194.7|9
1605691360000|2020-11-18 09:22:40|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|16
1605691370000|2020-11-18 09:22:50|4198.5|4195.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|12
1605691380000|2020-11-18 09:23:00|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|8
1605691390000|2020-11-18 09:23:10|4196.5|4193.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|23
1605691400000|2020-11-18 09:23:20|||||||||9
1605691410000|2020-11-18 09:23:30|||||||||1
1605691420000|2020-11-18 09:23:40|||||||||1
1605691430000|2020-11-18 09:23:50|4197|4194.2|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|9
1605691440000|2020-11-18 09:24:00|4197.5|4194.7|4194.5|4191.7|4197.5|4194.7|4194.5|4191.7|24
1605691450000|2020-11-18 09:24:10|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|5
1605691460000|2020-11-18 09:24:20|||||||||10
1605691470000|2020-11-18 09:24:30|||||||||23
1605691480000|2020-11-18 09:24:40|4196.5|4193.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|46
1605691490000|2020-11-18 09:24:50|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|24
1605691500000|2020-11-18 09:25:00|||||||||2
1605691510000|2020-11-18 09:25:10|4194.5|4191.7|4194.5|4191.7|4194.5|4191.7|4194|4191.2|23
1605691520000|2020-11-18 09:25:20|4195|4192.2|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|14
1605691530000|2020-11-18 09:25:30|||||||||5
1605691540000|2020-11-18 09:25:40|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|16
1605691550000|2020-11-18 09:25:50|4193.5|4190.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|25
1605691560000|2020-11-18 09:26:00|||||||||5
1605691570000|2020-11-18 09:26:10|4195.5|4192.7|4198.5|4195.7|4198.5|4195.7|4195.5|4192.7|37
1605691580000|2020-11-18 09:26:20|4198|4195.2|4198|4195.2|4198.5|4195.7|4197.5|4194.7|17
1605691590000|2020-11-18 09:26:30|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|10
1605691600000|2020-11-18 09:26:40|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|22
1605691610000|2020-11-18 09:26:50|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|9
1605691620000|2020-11-18 09:27:00|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|8
1605691630000|2020-11-18 09:27:10|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|9
1605691640000|2020-11-18 09:27:20|||||||||2
1605691650000|2020-11-18 09:27:30|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|46
1605691660000|2020-11-18 09:27:40|4196.5|4193.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|11
1605691670000|2020-11-18 09:27:50|4196.5|4193.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|12
1605691680000|2020-11-18 09:28:00|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|14
1605691690000|2020-11-18 09:28:10|4198|4195.2|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|19
1605691700000|2020-11-18 09:28:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|33
1605691710000|2020-11-18 09:28:30|4197|4194.2|4196.5|4193.7|4197|4194.2|4196.5|4193.7|11
1605691720000|2020-11-18 09:28:40|4197|4194.2|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|7
1605691730000|2020-11-18 09:28:50|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4197|4194.2|7
1605691740000|2020-11-18 09:29:00|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|6
1605691750000|2020-11-18 09:29:10|4197.5|4194.7|4197|4194.2|4197.5|4194.7|4197|4194.2|8
1605691760000|2020-11-18 09:29:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|2
1605691770000|2020-11-18 09:29:30|4195.5|4192.7|4195.5|4192.7|4196|4193.2|4195.5|4192.7|10
1605691780000|2020-11-18 09:29:40|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196|4193.2|7
1605691790000|2020-11-18 09:29:50|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|6
1605691800000|2020-11-18 09:30:00|||||||||8
1605691810000|2020-11-18 09:30:10|||||||||2
1605691820000|2020-11-18 09:30:20|||||||||3
1605691830000|2020-11-18 09:30:30|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|5
1605691840000|2020-11-18 09:30:40|4195|4192.2|4195.5|4192.7|4195.5|4192.7|4195|4192.2|10
1605691850000|2020-11-18 09:30:50|4195|4192.2|4193.5|4190.7|4195|4192.2|4193.5|4190.7|56
1605691860000|2020-11-18 09:31:00|||||||||4
1605691870000|2020-11-18 09:31:10|4192.5|4189.7|4192.5|4189.7|4192.5|4189.7|4191.5|4188.7|50
1605691880000|2020-11-18 09:31:20|4191.5|4188.7|4191.5|4188.7|4192.5|4189.7|4191.5|4188.7|22
1605691890000|2020-11-18 09:31:30|4192.5|4189.7|4192.5|4189.7|4192.5|4189.7|4192|4189.2|19
1605691900000|2020-11-18 09:31:40|4191.5|4188.7|4192.5|4189.7|4192.5|4189.7|4191.5|4188.7|15
1605691910000|2020-11-18 09:31:50|4191.5|4188.7|4192|4189.2|4192.5|4189.7|4191.5|4188.7|10
1605691920000|2020-11-18 09:32:00|4191.5|4188.7|4193.5|4190.7|4194|4191.2|4191.5|4188.7|21
1605691930000|2020-11-18 09:32:10|||||||||5
1605691940000|2020-11-18 09:32:20|4194|4191.2|4194.5|4191.7|4195|4192.2|4194|4191.2|25
1605691950000|2020-11-18 09:32:30|4193.5|4190.7|4193.5|4190.7|4193.5|4190.7|4193.5|4190.7|16
1605691960000|2020-11-18 09:32:40|4192.5|4189.7|4193.5|4190.7|4193.5|4190.7|4192.5|4189.7|16
1605691970000|2020-11-18 09:32:50|4194|4191.2|4193.5|4190.7|4194|4191.2|4193.5|4190.7|3
1605691980000|2020-11-18 09:33:00|4194.5|4191.7|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|33
1605691990000|2020-11-18 09:33:10|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|8
1605692000000|2020-11-18 09:33:20|||||||||1
1605692010000|2020-11-18 09:33:30|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4
1605692020000|2020-11-18 09:33:40|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|10
1605692030000|2020-11-18 09:33:50|4194.5|4191.7|4194|4191.2|4195.5|4192.7|4194|4191.2|14
1605692040000|2020-11-18 09:34:00|4194.5|4191.7|4194.5|4191.7|4195|4192.2|4194.5|4191.7|4
1605692050000|2020-11-18 09:34:10|4195|4192.2|4195.5|4192.7|4195.5|4192.7|4195|4192.2|8
1605692060000|2020-11-18 09:34:20|4194.5|4191.7|4194.5|4191.7|4195|4192.2|4194.5|4191.7|5
1605692070000|2020-11-18 09:34:30|4193.5|4190.7|4193.5|4190.7|4193.5|4190.7|4193.5|4190.7|6
1605692080000|2020-11-18 09:34:40|4194.5|4191.7|4193.5|4190.7|4194.5|4191.7|4193.5|4190.7|32
1605692090000|2020-11-18 09:34:50|||||||||2
1605692100000|2020-11-18 09:35:00|4194|4191.2|4194|4191.2|4194.5|4191.7|4193.5|4190.7|43
1605692110000|2020-11-18 09:35:10|4193.5|4190.7|4193.5|4190.7|4194.5|4191.7|4192.5|4189.7|46
1605692120000|2020-11-18 09:35:20|||||||||14
1605692130000|2020-11-18 09:35:30|4194.5|4191.7|4194.5|4191.7|4194.5|4191.7|4194.5|4191.7|40
1605692140000|2020-11-18 09:35:40|4195|4192.2|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|5
1605692150000|2020-11-18 09:35:50|4195|4192.2|4194.5|4191.7|4195|4192.2|4194.5|4191.7|20
1605692160000|2020-11-18 09:36:00|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|17
1605692170000|2020-11-18 09:36:10|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|1
1605692180000|2020-11-18 09:36:20|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|6
1605692190000|2020-11-18 09:36:30|||||||||13
1605692200000|2020-11-18 09:36:40|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|1
1605692210000|2020-11-18 09:36:50|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|10
1605692230000|2020-11-18 09:37:10|||||||||6
1605692240000|2020-11-18 09:37:20|4197|4194.2|4196.5|4193.7|4197|4194.2|4196.5|4193.7|13
1605692250000|2020-11-18 09:37:30|||||||||2
1605692260000|2020-11-18 09:37:40|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|3
1605692270000|2020-11-18 09:37:50|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|10
1605692280000|2020-11-18 09:38:00|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|9
1605692290000|2020-11-18 09:38:10|||||||||1
1605692300000|2020-11-18 09:38:20|4194|4191.2|4192.5|4189.7|4194|4191.2|4192.5|4189.7|32
1605692310000|2020-11-18 09:38:30|4193|4190.2|4193.5|4190.7|4193.5|4190.7|4192.5|4189.7|22
1605692320000|2020-11-18 09:38:40|4192.5|4189.7|4192.5|4189.7|4193.5|4190.7|4192.5|4189.7|8
1605692330000|2020-11-18 09:38:50|4193.5|4190.7|4193.5|4190.7|4193.5|4190.7|4192.5|4189.7|13
1605692340000|2020-11-18 09:39:00|4192.5|4189.7|4193.5|4190.7|4193.5|4190.7|4192.5|4189.7|16
1605692350000|2020-11-18 09:39:10|4192.5|4189.7|4191.5|4188.7|4193.5|4190.7|4191.5|4188.7|20
1605692360000|2020-11-18 09:39:20|4192|4189.2|4191.5|4188.7|4192.5|4189.7|4191.5|4188.7|17
1605692370000|2020-11-18 09:39:30|4192|4189.2|4191.5|4188.7|4192|4189.2|4191.5|4188.7|7
1605692380000|2020-11-18 09:39:40|||||||||5
1605692390000|2020-11-18 09:39:50|||||||||4
1605692400000|2020-11-18 09:40:00|||||||||9
1605692410000|2020-11-18 09:40:10|4192.5|4189.7|4192.5|4189.7|4192.5|4189.7|4192|4189.2|13
1605692420000|2020-11-18 09:40:20|4191.5|4188.7|4191.5|4188.7|4191.5|4188.7|4191.5|4188.7|5
1605692430000|2020-11-18 09:40:30|4192.5|4189.7|4192.5|4189.7|4192.5|4189.7|4192|4189.2|8
1605692440000|2020-11-18 09:40:40|4193|4190.2|4192.5|4189.7|4193.5|4190.7|4192.5|4189.7|48
1605692450000|2020-11-18 09:40:50|4193|4190.2|4193.5|4190.7|4193.5|4190.7|4193|4190.2|11
1605692460000|2020-11-18 09:41:00|4194.5|4191.7|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|12
1605692480000|2020-11-18 09:41:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|11
1605692490000|2020-11-18 09:41:30|4195.5|4192.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|16
1605692500000|2020-11-18 09:41:40|||||||||3
1605692510000|2020-11-18 09:41:50|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|4
1605692520000|2020-11-18 09:42:00|||||||||1
1605692530000|2020-11-18 09:42:10|||||||||6
1605692540000|2020-11-18 09:42:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|13
1605692550000|2020-11-18 09:42:30|4196|4193.2|4195.5|4192.7|4196|4193.2|4195|4192.2|10
1605692560000|2020-11-18 09:42:40|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|3
1605692570000|2020-11-18 09:42:50|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|4
1605692580000|2020-11-18 09:43:00|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4196|4193.2|11
1605692590000|2020-11-18 09:43:10|4195.5|4192.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|26
1605692600000|2020-11-18 09:43:20|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4196|4193.2|8
1605692630000|2020-11-18 09:43:50|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4193.5|4190.7|47
1605692640000|2020-11-18 09:44:00|4195|4192.2|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|36
1605692650000|2020-11-18 09:44:10|4196.5|4193.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|13
1605692660000|2020-11-18 09:44:20|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|11
1605692670000|2020-11-18 09:44:30|4195|4192.2|4195|4192.2|4195.5|4192.7|4194.5|4191.7|22
1605692680000|2020-11-18 09:44:40|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|1
1605692690000|2020-11-18 09:44:50|||||||||3
1605692700000|2020-11-18 09:45:00|4195|4192.2|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|5
1605692720000|2020-11-18 09:45:20|4193.5|4190.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|9
1605692730000|2020-11-18 09:45:30|4195|4192.2|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|10
1605692740000|2020-11-18 09:45:40|4194.5|4191.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|6
1605692750000|2020-11-18 09:45:50|4195|4192.2|4195.5|4192.7|4196.5|4193.7|4195|4192.2|13
1605692760000|2020-11-18 09:46:00|4196|4193.2|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|5
1605692770000|2020-11-18 09:46:10|4196.5|4193.7|4195.5|4192.7|4196.5|4193.7|4195.5|4192.7|3
1605692780000|2020-11-18 09:46:20|4194.5|4191.7|4195.5|4192.7|4195.5|4192.7|4194.5|4191.7|2
1605692810000|2020-11-18 09:46:50|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|6
1605692820000|2020-11-18 09:47:00|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|10
1605692830000|2020-11-18 09:47:10|4196.5|4193.7|4196|4193.2|4196.5|4193.7|4196|4193.2|8
1605692840000|2020-11-18 09:47:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|3
1605692850000|2020-11-18 09:47:30|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|1
1605692860000|2020-11-18 09:47:40|4197|4194.2|4195.5|4192.7|4197|4194.2|4195.5|4192.7|11
1605692870000|2020-11-18 09:47:50|4195|4192.2|4195.5|4192.7|4196|4193.2|4195|4192.2|17
1605692880000|2020-11-18 09:48:00|4194.5|4191.7|4194.5|4191.7|4195|4192.2|4194.5|4191.7|8
1605692890000|2020-11-18 09:48:10|||||||||3
1605692900000|2020-11-18 09:48:20|4193.5|4190.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|16
1605692910000|2020-11-18 09:48:30|4193.5|4190.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|9
1605692920000|2020-11-18 09:48:40|4193.5|4190.7|4192.5|4189.7|4193.5|4190.7|4191.5|4188.7|23
1605692930000|2020-11-18 09:48:50|4193|4190.2|4192.5|4189.7|4193.5|4190.7|4192.5|4189.7|3
1605692940000|2020-11-18 09:49:00|4192|4189.2|4191.5|4188.7|4192.5|4189.7|4191.5|4188.7|5
1605692950000|2020-11-18 09:49:10|||||||||8
1605692960000|2020-11-18 09:49:20|||||||||2
1605692970000|2020-11-18 09:49:30|4190.5|4187.7|4191|4188.2|4191|4188.2|4190.5|4187.7|4
1605692980000|2020-11-18 09:49:40|4190.5|4187.7|4191.5|4188.7|4191.5|4188.7|4190.5|4187.7|3
1605692990000|2020-11-18 09:49:50|4192|4189.2|4191.5|4188.7|4192|4189.2|4191.5|4188.7|7
1605693000000|2020-11-18 09:50:00|4190.5|4187.7|4191.5|4188.7|4191.5|4188.7|4190.5|4187.7|16
1605693010000|2020-11-18 09:50:10|4192|4189.2|4192|4189.2|4192.5|4189.7|4191.5|4188.7|9
1605693020000|2020-11-18 09:50:20|4191.5|4188.7|4192.5|4189.7|4192.5|4189.7|4191.5|4188.7|1
1605693030000|2020-11-18 09:50:30|4193.5|4190.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|33
1605693040000|2020-11-18 09:50:40|4195.5|4192.7|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|15
1605693050000|2020-11-18 09:50:50|4195|4192.2|4194.5|4191.7|4195.5|4192.7|4194.5|4191.7|7
1605693060000|2020-11-18 09:51:00|||||||||2
1605693070000|2020-11-18 09:51:10|4194|4191.2|4194.5|4191.7|4194.5|4191.7|4194|4191.2|3
1605693080000|2020-11-18 09:51:20|4193.5|4190.7|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|6
1605693090000|2020-11-18 09:51:30|4194|4191.2|4194.5|4191.7|4194.5|4191.7|4193.5|4190.7|4
1605693100000|2020-11-18 09:51:40|||||||||2
1605693110000|2020-11-18 09:51:50|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4194.5|4191.7|19
1605693120000|2020-11-18 09:52:00|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|42
1605693130000|2020-11-18 09:52:10|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4196|4193.2|24
1605693140000|2020-11-18 09:52:20|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|14
1605693150000|2020-11-18 09:52:30|4196|4193.2|4195.5|4192.7|4196|4193.2|4195.5|4192.7|2
1605693160000|2020-11-18 09:52:40|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|17
1605693170000|2020-11-18 09:52:50|4198.5|4195.7|4198.5|4195.7|4200.5|4197.7|4198.5|4195.7|140
1605693180000|2020-11-18 09:53:00|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|35
1605693190000|2020-11-18 09:53:10|||||||||19
1605693200000|2020-11-18 09:53:20|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|5
1605693210000|2020-11-18 09:53:30|4200.5|4197.7|4199|4196.2|4200.5|4197.7|4198.5|4195.7|19
1605693220000|2020-11-18 09:53:40|4199.5|4196.7|4199.5|4196.7|4200|4197.2|4199.5|4196.7|0
1605693230000|2020-11-18 09:53:50|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|6
1605693240000|2020-11-18 09:54:00|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|10
1605693250000|2020-11-18 09:54:10|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|11
1605693260000|2020-11-18 09:54:20|||||||||3
1605693270000|2020-11-18 09:54:30|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|31
1605693280000|2020-11-18 09:54:40|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|8
1605693290000|2020-11-18 09:54:50|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|26
1605693300000|2020-11-18 09:55:00|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|67
1605693310000|2020-11-18 09:55:10|4201|4198.2|4200.5|4197.7|4201|4198.2|4200.5|4197.7|0
1605693320000|2020-11-18 09:55:20|4200|4197.2|4200|4197.2|4200.5|4197.7|4200|4197.2|6
1605693330000|2020-11-18 09:55:30|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|5
1605693340000|2020-11-18 09:55:40|4199.5|4196.7|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|23
1605693350000|2020-11-18 09:55:50|4200|4197.2|4200|4197.2|4200.5|4197.7|4199.5|4196.7|25
1605693360000|2020-11-18 09:56:00|4199.5|4196.7|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|20
1605693370000|2020-11-18 09:56:10|||||||||3
1605693380000|2020-11-18 09:56:20|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|151
1605693390000|2020-11-18 09:56:30|||||||||8
1605693400000|2020-11-18 09:56:40|4198.5|4195.7|4198.5|4195.7|4199.5|4196.7|4197.5|4194.7|54
1605693410000|2020-11-18 09:56:50|4198|4195.2|4197.5|4194.7|4198|4195.2|4197.5|4194.7|13
1605693420000|2020-11-18 09:57:00|||||||||19
1605693430000|2020-11-18 09:57:10|||||||||6
1605693440000|2020-11-18 09:57:20|||||||||1
1605693450000|2020-11-18 09:57:30|4198|4195.2|4199.5|4196.7|4199.5|4196.7|4197.5|4194.7|22
1605693460000|2020-11-18 09:57:40|4198.5|4195.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|10
1605693470000|2020-11-18 09:57:50|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|2
1605693480000|2020-11-18 09:58:00|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|6
1605693490000|2020-11-18 09:58:10|||||||||1
1605693500000|2020-11-18 09:58:20|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4199|4196.2|7
1605693510000|2020-11-18 09:58:30|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|1
1605693520000|2020-11-18 09:58:40|||||||||1
1605693530000|2020-11-18 09:58:50|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|8
1605693540000|2020-11-18 09:59:00|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198|4195.2|15
1605693550000|2020-11-18 09:59:10|4198|4195.2|4198.5|4195.7|4198.5|4195.7|4198|4195.2|3
1605693560000|2020-11-18 09:59:20|||||||||2
1605693570000|2020-11-18 09:59:30|4197.5|4194.7|4198|4195.2|4198|4195.2|4197.5|4194.7|10
1605693580000|2020-11-18 09:59:40|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|1
1605693590000|2020-11-18 09:59:50|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|18
1605693600000|2020-11-18 10:00:00|4198|4195.2|4198|4195.2|4198.5|4195.7|4197.5|4194.7|15
1605693610000|2020-11-18 10:00:10|4197.5|4194.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|6
1605693620000|2020-11-18 10:00:20|4198.5|4195.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|1
1605693630000|2020-11-18 10:00:30|4197.5|4194.7|4197.5|4194.7|4198|4195.2|4197.5|4194.7|9
1605693640000|2020-11-18 10:00:40|4198|4195.2|4198.5|4195.7|4199|4196.2|4198|4195.2|4
1605693650000|2020-11-18 10:00:50|4199|4196.2|4198.5|4195.7|4199|4196.2|4198.5|4195.7|3
1605693660000|2020-11-18 10:01:00|||||||||6
1605693670000|2020-11-18 10:01:10|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|10
1605693700000|2020-11-18 10:01:40|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|15
1605693710000|2020-11-18 10:01:50|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|5
1605693720000|2020-11-18 10:02:00|4201.5|4198.7|4201.5|4198.7|4202.5|4199.7|4201.5|4198.7|37
1605693730000|2020-11-18 10:02:10|4202|4199.2|4202.5|4199.7|4203.5|4200.7|4201.5|4198.7|147
1605693740000|2020-11-18 10:02:20|4203.5|4200.7|4204.5|4201.7|4204.5|4201.7|4203.5|4200.7|154
1605693750000|2020-11-18 10:02:30|4203.5|4200.7|4204|4201.2|4204.5|4201.7|4203.5|4200.7|171
1605693760000|2020-11-18 10:02:40|4203.5|4200.7|4204.5|4201.7|4204.5|4201.7|4203.5|4200.7|17
1605693770000|2020-11-18 10:02:50|4203.5|4200.7|4204|4201.2|4204.5|4201.7|4203.5|4200.7|19
1605693780000|2020-11-18 10:03:00|4204.5|4201.7|4204.5|4201.7|4204.5|4201.7|4204.5|4201.7|40
1605693790000|2020-11-18 10:03:10|4204|4201.2|4204.5|4201.7|4204.5|4201.7|4204|4201.2|6
1605693800000|2020-11-18 10:03:20|||||||||2
1605693810000|2020-11-18 10:03:30|4203.5|4200.7|4203.5|4200.7|4203.5|4200.7|4203.5|4200.7|12
1605693820000|2020-11-18 10:03:40|4204|4201.2|4206.5|4203.7|4206.5|4203.7|4203.5|4200.7|97
1605693830000|2020-11-18 10:03:50|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|30
1605693840000|2020-11-18 10:04:00|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|57
1605693850000|2020-11-18 10:04:10|4206.5|4203.7|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|57
1605693860000|2020-11-18 10:04:20|4206.5|4203.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|24
1605693870000|2020-11-18 10:04:30|4206.5|4203.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|35
1605693880000|2020-11-18 10:04:40|||||||||67
1605693890000|2020-11-18 10:04:50|4208.5|4205.7|4213.5|4210.7|4214.5|4211.7|4207.5|4204.7|291
1605693900000|2020-11-18 10:05:00|4214.5|4211.7|4215.5|4212.7|4216.5|4213.7|4214.5|4211.7|229
1605693910000|2020-11-18 10:05:10|4216.5|4213.7|4216.5|4213.7|4217.5|4214.7|4215.5|4212.7|133
1605693920000|2020-11-18 10:05:20|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|4214.5|4211.7|79
1605693930000|2020-11-18 10:05:30|4215|4212.2|4213.5|4210.7|4215.5|4212.7|4212.5|4209.7|42
1605693940000|2020-11-18 10:05:40|4213|4210.2|4217|4214.2|4217.5|4214.7|4213|4210.2|90
1605693950000|2020-11-18 10:05:50|4217.5|4214.7|4217.5|4214.7|4217.5|4214.7|4216.5|4213.7|41
1605693960000|2020-11-18 10:06:00|4217|4214.2|4216|4213.2|4217.5|4214.7|4215.5|4212.7|62
1605693970000|2020-11-18 10:06:10|4215.5|4212.7|4216.5|4213.7|4216.5|4213.7|4215.5|4212.7|22
1605693980000|2020-11-18 10:06:20|4217.5|4214.7|4216.5|4213.7|4217.5|4214.7|4216.5|4213.7|14
1605693990000|2020-11-18 10:06:30|4216|4213.2|4214.5|4211.7|4216.5|4213.7|4214.5|4211.7|55
1605694000000|2020-11-18 10:06:40|4215.5|4212.7|4214|4211.2|4215.5|4212.7|4213.5|4210.7|20
1605694010000|2020-11-18 10:06:50|4214.5|4211.7|4212.5|4209.7|4214.5|4211.7|4211.5|4208.7|25
1605694020000|2020-11-18 10:07:00|4212|4209.2|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|60
1605694030000|2020-11-18 10:07:10|4212.5|4209.7|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|25
1605694040000|2020-11-18 10:07:20|4214.5|4211.7|4214|4211.2|4214.5|4211.7|4213.5|4210.7|23
1605694050000|2020-11-18 10:07:30|4213.5|4210.7|4213.5|4210.7|4214.5|4211.7|4212.5|4209.7|61
1605694060000|2020-11-18 10:07:40|4214.5|4211.7|4212.5|4209.7|4214.5|4211.7|4212.5|4209.7|15
1605694070000|2020-11-18 10:07:50|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|10
1605694080000|2020-11-18 10:08:00|4212.5|4209.7|4214.5|4211.7|4214.5|4211.7|4212.5|4209.7|2
1605694090000|2020-11-18 10:08:10|4213.5|4210.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|6
1605694100000|2020-11-18 10:08:20|4212.5|4209.7|4213|4210.2|4213|4210.2|4212.5|4209.7|25
1605694110000|2020-11-18 10:08:30|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|3
1605694120000|2020-11-18 10:08:40|||||||||10
1605694130000|2020-11-18 10:08:50|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|43
1605694140000|2020-11-18 10:09:00|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|12
1605694150000|2020-11-18 10:09:10|4212|4209.2|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|3
1605694160000|2020-11-18 10:09:20|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|6
1605694170000|2020-11-18 10:09:30|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4212|4209.2|8
1605694180000|2020-11-18 10:09:40|4211.5|4208.7|4211.5|4208.7|4212|4209.2|4211.5|4208.7|7
1605694190000|2020-11-18 10:09:50|||||||||1
1605694200000|2020-11-18 10:10:00|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|14
1605694210000|2020-11-18 10:10:10|4212|4209.2|4212|4209.2|4212.5|4209.7|4211.5|4208.7|35
1605694220000|2020-11-18 10:10:20|4211.5|4208.7|4211.5|4208.7|4213.5|4210.7|4210.5|4207.7|46
1605694230000|2020-11-18 10:10:30|4212|4209.2|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|13
1605694240000|2020-11-18 10:10:40|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|17
1605694250000|2020-11-18 10:10:50|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213|4210.2|16
1605694260000|2020-11-18 10:11:00|4212.5|4209.7|4212.5|4209.7|4213|4210.2|4212.5|4209.7|10
1605694270000|2020-11-18 10:11:10|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4211.5|4208.7|45
1605694280000|2020-11-18 10:11:20|4211.5|4208.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|10
1605694290000|2020-11-18 10:11:30|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|21
1605694300000|2020-11-18 10:11:40|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|19
1605694310000|2020-11-18 10:11:50|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|20
1605694320000|2020-11-18 10:12:00|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|17
1605694330000|2020-11-18 10:12:10|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|71
1605694340000|2020-11-18 10:12:20|||||||||2
1605694350000|2020-11-18 10:12:30|4212.5|4209.7|4211.5|4208.7|4213|4210.2|4211.5|4208.7|15
1605694360000|2020-11-18 10:12:40|||||||||4
1605694370000|2020-11-18 10:12:50|4212|4209.2|4211.5|4208.7|4212|4209.2|4211.5|4208.7|1
1605694380000|2020-11-18 10:13:00|4212|4209.2|4211.5|4208.7|4212|4209.2|4211.5|4208.7|17
1605694390000|2020-11-18 10:13:10|4212|4209.2|4210.5|4207.7|4212|4209.2|4210.5|4207.7|26
1605694400000|2020-11-18 10:13:20|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210|4207.2|15
1605694410000|2020-11-18 10:13:30|||||||||59
1605694420000|2020-11-18 10:13:40|4209.5|4206.7|4210|4207.2|4210.5|4207.7|4209.5|4206.7|15
1605694430000|2020-11-18 10:13:50|4209.5|4206.7|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|16
1605694440000|2020-11-18 10:14:00|4210|4207.2|4210.5|4207.7|4210.5|4207.7|4210|4207.2|6
1605694450000|2020-11-18 10:14:10|||||||||3
1605694460000|2020-11-18 10:14:20|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|15
1605694470000|2020-11-18 10:14:30|4211|4208.2|4209.5|4206.7|4211.5|4208.7|4209.5|4206.7|18
1605694480000|2020-11-18 10:14:40|4208.5|4205.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|19
1605694490000|2020-11-18 10:14:50|4208.5|4205.7|4209.5|4206.7|4209.5|4206.7|4208|4205.2|23
1605694500000|2020-11-18 10:15:00|4210|4207.2|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|37
1605694510000|2020-11-18 10:15:10|||||||||1
1605694520000|2020-11-18 10:15:20|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|10
1605694530000|2020-11-18 10:15:30|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|49
1605694540000|2020-11-18 10:15:40|4211|4208.2|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|8
1605694550000|2020-11-18 10:15:50|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|11
1605694560000|2020-11-18 10:16:00|4213|4210.2|4213.5|4210.7|4214.5|4211.7|4212.5|4209.7|41
1605694570000|2020-11-18 10:16:10|4213|4210.2|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|16
1605694580000|2020-11-18 10:16:20|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|7
1605694590000|2020-11-18 10:16:30|||||||||3
1605694600000|2020-11-18 10:16:40|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|6
1605694610000|2020-11-18 10:16:50|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|28
1605694620000|2020-11-18 10:17:00|4213|4210.2|4212.5|4209.7|4213.5|4210.7|4211.5|4208.7|34
1605694630000|2020-11-18 10:17:10|4213|4210.2|4213.5|4210.7|4213.5|4210.7|4213|4210.2|15
1605694640000|2020-11-18 10:17:20|4213|4210.2|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|8
1605694650000|2020-11-18 10:17:30|4211.5|4208.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|13
1605694660000|2020-11-18 10:17:40|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|8
1605694670000|2020-11-18 10:17:50|4211.5|4208.7|4212|4209.2|4212.5|4209.7|4211.5|4208.7|8
1605694680000|2020-11-18 10:18:00|4212.5|4209.7|4212.5|4209.7|4213|4210.2|4212.5|4209.7|139
1605694690000|2020-11-18 10:18:10|||||||||12
1605694700000|2020-11-18 10:18:20|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|211
1605694710000|2020-11-18 10:18:30|||||||||5
1605694720000|2020-11-18 10:18:40|4214.5|4211.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|37
1605694730000|2020-11-18 10:18:50|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|13
1605694740000|2020-11-18 10:19:00|4213|4210.2|4212.5|4209.7|4213|4210.2|4211.5|4208.7|20
1605694750000|2020-11-18 10:19:10|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|11
1605694760000|2020-11-18 10:19:20|4212|4209.2|4211.5|4208.7|4212|4209.2|4211.5|4208.7|2
1605694780000|2020-11-18 10:19:40|||||||||6
1605694790000|2020-11-18 10:19:50|4212|4209.2|4211.5|4208.7|4212|4209.2|4211.5|4208.7|1
1605694800000|2020-11-18 10:20:00|4212|4209.2|4212.5|4209.7|4213|4210.2|4211.5|4208.7|15
1605694810000|2020-11-18 10:20:10|4211.5|4208.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|29
1605694820000|2020-11-18 10:20:20|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|9
1605694830000|2020-11-18 10:20:30|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|2
1605694840000|2020-11-18 10:20:40|4213|4210.2|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|2
1605694850000|2020-11-18 10:20:50|4213|4210.2|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|1
1605694860000|2020-11-18 10:21:00|||||||||4
1605694870000|2020-11-18 10:21:10|4211.5|4208.7|4213.5|4210.7|4213.5|4210.7|4211.5|4208.7|19
1605694880000|2020-11-18 10:21:20|4214.5|4211.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|20
1605694890000|2020-11-18 10:21:30|4213|4210.2|4212.5|4209.7|4213|4210.2|4212.5|4209.7|12
1605694900000|2020-11-18 10:21:40|4213.5|4210.7|4213|4210.2|4213.5|4210.7|4212.5|4209.7|8
1605694910000|2020-11-18 10:21:50|4212.5|4209.7|4212.5|4209.7|4213|4210.2|4212.5|4209.7|4
1605694920000|2020-11-18 10:22:00|4211.5|4208.7|4211.5|4208.7|4212|4209.2|4211.5|4208.7|8
1605694930000|2020-11-18 10:22:10|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4212|4209.2|1
1605694940000|2020-11-18 10:22:20|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|7
1605694950000|2020-11-18 10:22:30|||||||||1
1605694960000|2020-11-18 10:22:40|4212.5|4209.7|4212.5|4209.7|4213|4210.2|4212.5|4209.7|13
1605694970000|2020-11-18 10:22:50|4213|4210.2|4213.5|4210.7|4213.5|4210.7|4213|4210.2|3
1605694980000|2020-11-18 10:23:00|||||||||29
1605694990000|2020-11-18 10:23:10|4214.5|4211.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|16
1605695000000|2020-11-18 10:23:20|4214.5|4211.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|3
1605695010000|2020-11-18 10:23:30|||||||||6
1605695030000|2020-11-18 10:23:50|||||||||3
1605695040000|2020-11-18 10:24:00|||||||||1
1605695050000|2020-11-18 10:24:10|||||||||5
1605695060000|2020-11-18 10:24:20|4214.5|4211.7|4214.5|4211.7|4215.5|4212.7|4214.5|4211.7|34
1605695070000|2020-11-18 10:24:30|4215|4212.2|4215.5|4212.7|4215.5|4212.7|4214.5|4211.7|17
1605695080000|2020-11-18 10:24:40|4216|4213.2|4215.5|4212.7|4216.5|4213.7|4215.5|4212.7|30
1605695090000|2020-11-18 10:24:50|4216.5|4213.7|4215.5|4212.7|4216.5|4213.7|4215.5|4212.7|9
1605695100000|2020-11-18 10:25:00|4216.5|4213.7|4218.5|4215.7|4219.5|4216.7|4216.5|4213.7|200
1605695110000|2020-11-18 10:25:10|4217.5|4214.7|4218.5|4215.7|4218.5|4215.7|4216.5|4213.7|77
1605695120000|2020-11-18 10:25:20|4218|4215.2|4218.5|4215.7|4218.5|4215.7|4218|4215.2|24
1605695130000|2020-11-18 10:25:30|4219.5|4216.7|4220.5|4217.7|4220.5|4217.7|4219.5|4216.7|115
1605695140000|2020-11-18 10:25:40|4221.5|4218.7|4224.5|4221.7|4224.5|4221.7|4221.5|4218.7|185
1605695150000|2020-11-18 10:25:50|4225.5|4222.7|4223.5|4220.7|4225.5|4222.7|4223.5|4220.7|107
1605695160000|2020-11-18 10:26:00|4224.5|4221.7|4224.5|4221.7|4224.5|4221.7|4223.5|4220.7|70
1605695170000|2020-11-18 10:26:10|||||||||17
1605695180000|2020-11-18 10:26:20|4224|4221.2|4223.5|4220.7|4224.5|4221.7|4222.5|4219.7|74
1605695190000|2020-11-18 10:26:30|4224.5|4221.7|4224.5|4221.7|4225.5|4222.7|4224.5|4221.7|32
1605695200000|2020-11-18 10:26:40|||||||||20
1605695210000|2020-11-18 10:26:50|4223.5|4220.7|4223.5|4220.7|4223.5|4220.7|4223.5|4220.7|29
1605695220000|2020-11-18 10:27:00|4224|4221.2|4224.5|4221.7|4226.5|4223.7|4224|4221.2|41
1605695230000|2020-11-18 10:27:10|4225.5|4222.7|4224.5|4221.7|4225.5|4222.7|4224.5|4221.7|14
1605695240000|2020-11-18 10:27:20|4225|4222.2|4223.5|4220.7|4225|4222.2|4222.5|4219.7|30
1605695250000|2020-11-18 10:27:30|4223|4220.2|4223.5|4220.7|4223.5|4220.7|4222.5|4219.7|15
1605695260000|2020-11-18 10:27:40|4222.5|4219.7|4222.5|4219.7|4223.5|4220.7|4222.5|4219.7|15
1605695270000|2020-11-18 10:27:50|||||||||7
1605695280000|2020-11-18 10:28:00|4221.5|4218.7|4220.5|4217.7|4221.5|4218.7|4220.5|4217.7|70
1605695290000|2020-11-18 10:28:10|4220|4217.2|4220.5|4217.7|4220.5|4217.7|4219.5|4216.7|35
1605695300000|2020-11-18 10:28:20|4220|4217.2|4220.5|4217.7|4221.5|4218.7|4220|4217.2|32
1605695310000|2020-11-18 10:28:30|||||||||5
1605695320000|2020-11-18 10:28:40|||||||||1
1605695330000|2020-11-18 10:28:50|4221|4218.2|4221|4218.2|4221.5|4218.7|4220.5|4217.7|68
1605695340000|2020-11-18 10:29:00|4221.5|4218.7|4220.5|4217.7|4221.5|4218.7|4219.5|4216.7|21
1605695350000|2020-11-18 10:29:10|4221.5|4218.7|4219.5|4216.7|4221.5|4218.7|4219.5|4216.7|23
1605695360000|2020-11-18 10:29:20|||||||||2
1605695370000|2020-11-18 10:29:30|4218.5|4215.7|4218.5|4215.7|4218.5|4215.7|4218.5|4215.7|28
1605695380000|2020-11-18 10:29:40|4217.5|4214.7|4217.5|4214.7|4218.5|4215.7|4217.5|4214.7|23
1605695390000|2020-11-18 10:29:50|4218|4215.2|4218|4215.2|4218.5|4215.7|4217.5|4214.7|18
1605695400000|2020-11-18 10:30:00|4217.5|4214.7|4218.5|4215.7|4218.5|4215.7|4217.5|4214.7|24
1605695410000|2020-11-18 10:30:10|4218|4215.2|4216.5|4213.7|4218.5|4215.7|4216.5|4213.7|33
1605695420000|2020-11-18 10:30:20|||||||||10
1605695430000|2020-11-18 10:30:30|||||||||5
1605695440000|2020-11-18 10:30:40|||||||||4
1605695450000|2020-11-18 10:30:50|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|15
1605695460000|2020-11-18 10:31:00|4216.5|4213.7|4215.5|4212.7|4216.5|4213.7|4215.5|4212.7|11
1605695470000|2020-11-18 10:31:10|||||||||4
1605695480000|2020-11-18 10:31:20|4214.5|4211.7|4215.5|4212.7|4215.5|4212.7|4214.5|4211.7|25
1605695490000|2020-11-18 10:31:30|4214.5|4211.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|31
1605695500000|2020-11-18 10:31:40|||||||||31
1605695510000|2020-11-18 10:31:50|4213|4210.2|4213|4210.2|4213|4210.2|4213|4210.2|7
1605695520000|2020-11-18 10:32:00|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|2
1605695530000|2020-11-18 10:32:10|4214.5|4211.7|4214.5|4211.7|4214.5|4211.7|4214.5|4211.7|7
1605695540000|2020-11-18 10:32:20|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|10
1605695550000|2020-11-18 10:32:30|||||||||16
1605695560000|2020-11-18 10:32:40|4214.5|4211.7|4214.5|4211.7|4214.5|4211.7|4213.5|4210.7|9
1605695570000|2020-11-18 10:32:50|||||||||19
1605695580000|2020-11-18 10:33:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|21
1605695590000|2020-11-18 10:33:10|4211.5|4208.7|4211.5|4208.7|4212|4209.2|4211.5|4208.7|10
1605695600000|2020-11-18 10:33:20|4210.5|4207.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|31
1605695610000|2020-11-18 10:33:30|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|63
1605695620000|2020-11-18 10:33:40|4210.5|4207.7|4210.5|4207.7|4211.5|4208.7|4209.5|4206.7|41
1605695630000|2020-11-18 10:33:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|29
1605695640000|2020-11-18 10:34:00|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|34
1605695650000|2020-11-18 10:34:10|4212|4209.2|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|67
1605695660000|2020-11-18 10:34:20|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4
1605695670000|2020-11-18 10:34:30|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212|4209.2|15
1605695680000|2020-11-18 10:34:40|4212|4209.2|4212|4209.2|4212.5|4209.7|4211.5|4208.7|5
1605695690000|2020-11-18 10:34:50|4212.5|4209.7|4212|4209.2|4212.5|4209.7|4212|4209.2|10
1605695700000|2020-11-18 10:35:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|0
1605695710000|2020-11-18 10:35:10|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4212|4209.2|13
1605695720000|2020-11-18 10:35:20|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|43
1605695730000|2020-11-18 10:35:30|4211|4208.2|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|7
1605695740000|2020-11-18 10:35:40|4211|4208.2|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|15
1605695750000|2020-11-18 10:35:50|4210.5|4207.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|15
1605695760000|2020-11-18 10:36:00|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|45
1605695770000|2020-11-18 10:36:10|4209.5|4206.7|4208.5|4205.7|4210.5|4207.7|4208.5|4205.7|64
1605695780000|2020-11-18 10:36:20|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|16
1605695800000|2020-11-18 10:36:40|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|9
1605695810000|2020-11-18 10:36:50|||||||||2
1605695820000|2020-11-18 10:37:00|||||||||8
1605695830000|2020-11-18 10:37:10|4210|4207.2|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|14
1605695840000|2020-11-18 10:37:20|4210|4207.2|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|5
1605695850000|2020-11-18 10:37:30|||||||||11
1605695860000|2020-11-18 10:37:40|4210|4207.2|4211.5|4208.7|4211.5|4208.7|4210|4207.2|8
1605695870000|2020-11-18 10:37:50|4211|4208.2|4211|4208.2|4211.5|4208.7|4210.5|4207.7|19
1605695880000|2020-11-18 10:38:00|4210.5|4207.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|7
1605695890000|2020-11-18 10:38:10|4211|4208.2|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|15
1605695900000|2020-11-18 10:38:20|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|8
1605695910000|2020-11-18 10:38:30|4210.5|4207.7|4211|4208.2|4211.5|4208.7|4210.5|4207.7|27
1605695920000|2020-11-18 10:38:40|4210.5|4207.7|4211|4208.2|4211.5|4208.7|4210.5|4207.7|16
1605695930000|2020-11-18 10:38:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|1
1605695940000|2020-11-18 10:39:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|18
1605695950000|2020-11-18 10:39:10|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|28
1605695960000|2020-11-18 10:39:20|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|18
1605695970000|2020-11-18 10:39:30|4211|4208.2|4210.5|4207.7|4211|4208.2|4210.5|4207.7|2
1605695980000|2020-11-18 10:39:40|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|14
1605695990000|2020-11-18 10:39:50|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|56
1605696000000|2020-11-18 10:40:00|||||||||4
1605696010000|2020-11-18 10:40:10|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|22
1605696020000|2020-11-18 10:40:20|||||||||14
1605696030000|2020-11-18 10:40:30|||||||||6
1605696040000|2020-11-18 10:40:40|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206|4203.2|27
1605696050000|2020-11-18 10:40:50|||||||||4
1605696060000|2020-11-18 10:41:00|4207|4204.2|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|24
1605696070000|2020-11-18 10:41:10|4207|4204.2|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|10
1605696080000|2020-11-18 10:41:20|4206|4203.2|4206.5|4203.7|4207.5|4204.7|4206|4203.2|38
1605696090000|2020-11-18 10:41:30|4207|4204.2|4206.5|4203.7|4207|4204.2|4206.5|4203.7|14
1605696100000|2020-11-18 10:41:40|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4207|4204.2|67
1605696120000|2020-11-18 10:42:00|4206.5|4203.7|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|29
1605696130000|2020-11-18 10:42:10|||||||||14
1605696140000|2020-11-18 10:42:20|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|28
1605696150000|2020-11-18 10:42:30|4205.5|4202.7|4203.5|4200.7|4205.5|4202.7|4203.5|4200.7|67
1605696160000|2020-11-18 10:42:40|4204.5|4201.7|4204.5|4201.7|4204.5|4201.7|4203.5|4200.7|15
1605696170000|2020-11-18 10:42:50|||||||||18
1605696180000|2020-11-18 10:43:00|4205.5|4202.7|4204.5|4201.7|4205.5|4202.7|4204.5|4201.7|31
1605696190000|2020-11-18 10:43:10|||||||||2
1605696200000|2020-11-18 10:43:20|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|12
1605696210000|2020-11-18 10:43:30|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|9
1605696220000|2020-11-18 10:43:40|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|35
1605696230000|2020-11-18 10:43:50|4207|4204.2|4206.5|4203.7|4207|4204.2|4206.5|4203.7|3
1605696240000|2020-11-18 10:44:00|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|20
1605696250000|2020-11-18 10:44:10|||||||||3
1605696260000|2020-11-18 10:44:20|||||||||2
1605696270000|2020-11-18 10:44:30|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|10
1605696280000|2020-11-18 10:44:40|||||||||2
1605696290000|2020-11-18 10:44:50|||||||||28
1605696300000|2020-11-18 10:45:00|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|39
1605696310000|2020-11-18 10:45:10|4209|4206.2|4210.5|4207.7|4210.5|4207.7|4208.5|4205.7|58
1605696320000|2020-11-18 10:45:20|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|16
1605696330000|2020-11-18 10:45:30|||||||||14
1605696350000|2020-11-18 10:45:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|5
1605696360000|2020-11-18 10:46:00|||||||||6
1605696370000|2020-11-18 10:46:10|||||||||7
1605696380000|2020-11-18 10:46:20|||||||||7
1605696390000|2020-11-18 10:46:30|4210.5|4207.7|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|40
1605696400000|2020-11-18 10:46:40|4208.5|4205.7|4207.5|4204.7|4209|4206.2|4206.5|4203.7|30
1605696410000|2020-11-18 10:46:50|4207|4204.2|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|9
1605696420000|2020-11-18 10:47:00|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4206|4203.2|5
1605696430000|2020-11-18 10:47:10|||||||||7
1605696440000|2020-11-18 10:47:20|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207|4204.2|18
1605696450000|2020-11-18 10:47:30|||||||||16
1605696460000|2020-11-18 10:47:40|4207|4204.2|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|6
1605696470000|2020-11-18 10:47:50|4207.5|4204.7|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|37
1605696480000|2020-11-18 10:48:00|4208|4205.2|4207.5|4204.7|4208|4205.2|4207.5|4204.7|6
1605696490000|2020-11-18 10:48:10|||||||||3
1605696500000|2020-11-18 10:48:20|||||||||1
1605696510000|2020-11-18 10:48:30|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|11
1605696520000|2020-11-18 10:48:40|||||||||4
1605696530000|2020-11-18 10:48:50|||||||||2
1605696540000|2020-11-18 10:49:00|4207|4204.2|4206.5|4203.7|4207|4204.2|4206.5|4203.7|10
1605696550000|2020-11-18 10:49:10|||||||||9
1605696560000|2020-11-18 10:49:20|4207.5|4204.7|4207|4204.2|4207.5|4204.7|4207|4204.2|11
1605696570000|2020-11-18 10:49:30|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4206.5|4203.7|2
1605696580000|2020-11-18 10:49:40|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4206|4203.2|11
1605696590000|2020-11-18 10:49:50|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4206|4203.2|2
1605696600000|2020-11-18 10:50:00|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4207|4204.2|21
1605696610000|2020-11-18 10:50:10|||||||||2
1605696620000|2020-11-18 10:50:20|||||||||9
1605696630000|2020-11-18 10:50:30|4208.5|4205.7|4208.5|4205.7|4209|4206.2|4207.5|4204.7|15
1605696640000|2020-11-18 10:50:40|4209|4206.2|4209.5|4206.7|4210.5|4207.7|4209|4206.2|34
1605696650000|2020-11-18 10:50:50|4208.5|4205.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|5
1605696660000|2020-11-18 10:51:00|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|3
1605696670000|2020-11-18 10:51:10|4208|4205.2|4207.5|4204.7|4208|4205.2|4207.5|4204.7|2
1605696680000|2020-11-18 10:51:20|4208|4205.2|4207.5|4204.7|4208|4205.2|4207.5|4204.7|1
1605696690000|2020-11-18 10:51:30|4208|4205.2|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|3
1605696700000|2020-11-18 10:51:40|4209|4206.2|4209|4206.2|4209.5|4206.7|4208.5|4205.7|17
1605696710000|2020-11-18 10:51:50|4208.5|4205.7|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|11
1605696720000|2020-11-18 10:52:00|4210|4207.2|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|36
1605696730000|2020-11-18 10:52:10|||||||||1
1605696740000|2020-11-18 10:52:20|4208.5|4205.7|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|19
1605696750000|2020-11-18 10:52:30|||||||||12
1605696760000|2020-11-18 10:52:40|4208|4205.2|4208.5|4205.7|4208.5|4205.7|4208|4205.2|1
1605696770000|2020-11-18 10:52:50|4207.5|4204.7|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|24
1605696780000|2020-11-18 10:53:00|4209|4206.2|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|1
1605696790000|2020-11-18 10:53:10|4209|4206.2|4208.5|4205.7|4209|4206.2|4208.5|4205.7|5
1605696800000|2020-11-18 10:53:20|4208|4205.2|4207.5|4204.7|4208|4205.2|4207.5|4204.7|10
1605696810000|2020-11-18 10:53:30|4208|4205.2|4208|4205.2|4208.5|4205.7|4207.5|4204.7|44
1605696820000|2020-11-18 10:53:40|4208.5|4205.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|16
1605696830000|2020-11-18 10:53:50|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|48
1605696840000|2020-11-18 10:54:00|4205.5|4202.7|4205.5|4202.7|4206|4203.2|4205.5|4202.7|25
1605696850000|2020-11-18 10:54:10|4205|4202.2|4204.5|4201.7|4205|4202.2|4203.5|4200.7|54
1605696860000|2020-11-18 10:54:20|4204|4201.2|4204.5|4201.7|4205.5|4202.7|4204|4201.2|35
1605696870000|2020-11-18 10:54:30|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|4204.5|4201.7|9
1605696880000|2020-11-18 10:54:40|||||||||4
1605696890000|2020-11-18 10:54:50|4206.5|4203.7|4207.5|4204.7|4207.5|4204.7|4205.5|4202.7|23
1605696900000|2020-11-18 10:55:00|4206.5|4203.7|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|32
1605696910000|2020-11-18 10:55:10|4206|4203.2|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|6
1605696920000|2020-11-18 10:55:20|||||||||4
1605696930000|2020-11-18 10:55:30|4206|4203.2|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|10
1605696940000|2020-11-18 10:55:40|4206.5|4203.7|4205.5|4202.7|4206.5|4203.7|4204.5|4201.7|17
1605696950000|2020-11-18 10:55:50|4205|4202.2|4204.5|4201.7|4205.5|4202.7|4204.5|4201.7|14
1605696960000|2020-11-18 10:56:00|4205|4202.2|4205.5|4202.7|4205.5|4202.7|4204.5|4201.7|4
1605696970000|2020-11-18 10:56:10|4204.5|4201.7|4204.5|4201.7|4205|4202.2|4204.5|4201.7|1
1605696980000|2020-11-18 10:56:20|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|9
1605696990000|2020-11-18 10:56:30|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|19
1605697000000|2020-11-18 10:56:40|||||||||3
1605697010000|2020-11-18 10:56:50|4206|4203.2|4205.5|4202.7|4207.5|4204.7|4205.5|4202.7|17
1605697020000|2020-11-18 10:57:00|4206|4203.2|4206.5|4203.7|4207.5|4204.7|4206|4203.2|16
1605697030000|2020-11-18 10:57:10|||||||||7
1605697040000|2020-11-18 10:57:20|4207.5|4204.7|4205.5|4202.7|4207.5|4204.7|4205.5|4202.7|6
1605697050000|2020-11-18 10:57:30|||||||||7
1605697060000|2020-11-18 10:57:40|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|6
1605697070000|2020-11-18 10:57:50|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4206|4203.2|10
1605697080000|2020-11-18 10:58:00|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|13
1605697090000|2020-11-18 10:58:10|||||||||1
1605697100000|2020-11-18 10:58:20|||||||||1
1605697110000|2020-11-18 10:58:30|||||||||10
1605697120000|2020-11-18 10:58:40|4207.5|4204.7|4205.5|4202.7|4207.5|4204.7|4205.5|4202.7|18
1605697130000|2020-11-18 10:58:50|4206|4203.2|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|17
1605697140000|2020-11-18 10:59:00|||||||||2
1605697150000|2020-11-18 10:59:10|||||||||4
1605697160000|2020-11-18 10:59:20|4207|4204.2|4206.5|4203.7|4207|4204.2|4206.5|4203.7|10
1605697170000|2020-11-18 10:59:30|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|22
1605697180000|2020-11-18 10:59:40|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|8
1605697190000|2020-11-18 10:59:50|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4207|4204.2|7
1605697200000|2020-11-18 11:00:00|4206.5|4203.7|4210.5|4207.7|4210.5|4207.7|4206.5|4203.7|68
1605697210000|2020-11-18 11:00:10|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4208.5|4205.7|21
1605697220000|2020-11-18 11:00:20|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|10
1605697230000|2020-11-18 11:00:30|4209.5|4206.7|4208.5|4205.7|4210.5|4207.7|4208.5|4205.7|34
1605697240000|2020-11-18 11:00:40|4208|4205.2|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|14
1605697250000|2020-11-18 11:00:50|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|33
1605697260000|2020-11-18 11:01:00|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4207|4204.2|4
1605697270000|2020-11-18 11:01:10|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4
1605697280000|2020-11-18 11:01:20|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4209.5|4206.7|22
1605697290000|2020-11-18 11:01:30|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|2
1605697300000|2020-11-18 11:01:40|||||||||39
1605697310000|2020-11-18 11:01:50|4207.5|4204.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|11
1605697320000|2020-11-18 11:02:00|4207|4204.2|4207|4204.2|4207|4204.2|4207|4204.2|31
1605697330000|2020-11-18 11:02:10|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|4
1605697340000|2020-11-18 11:02:20|||||||||1
1605697350000|2020-11-18 11:02:30|4206.5|4203.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|12
1605697360000|2020-11-18 11:02:40|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|17
1605697370000|2020-11-18 11:02:50|||||||||1
1605697380000|2020-11-18 11:03:00|4208|4205.2|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|7
1605697390000|2020-11-18 11:03:10|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4206.5|4203.7|7
1605697400000|2020-11-18 11:03:20|4207.5|4204.7|4202.5|4199.7|4207.5|4204.7|4201.5|4198.7|176
1605697410000|2020-11-18 11:03:30|4201.5|4198.7|4197.5|4194.7|4201.5|4198.7|4197.5|4194.7|777
1605697420000|2020-11-18 11:03:40|4198|4195.2|4199.5|4196.7|4199.5|4196.7|4197.5|4194.7|162
1605697430000|2020-11-18 11:03:50|4199|4196.2|4197.5|4194.7|4199.5|4196.7|4197.5|4194.7|79
1605697440000|2020-11-18 11:04:00|4198|4195.2|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|79
1605697450000|2020-11-18 11:04:10|4198.5|4195.7|4201.5|4198.7|4202.5|4199.7|4197.5|4194.7|144
1605697460000|2020-11-18 11:04:20|4202.5|4199.7|4200.5|4197.7|4202.5|4199.7|4200.5|4197.7|65
1605697470000|2020-11-18 11:04:30|||||||||8
1605697480000|2020-11-18 11:04:40|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|14
1605697490000|2020-11-18 11:04:50|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|16
1605697500000|2020-11-18 11:05:00|4200|4197.2|4198.5|4195.7|4201|4198.2|4198.5|4195.7|30
1605697510000|2020-11-18 11:05:10|4199.5|4196.7|4201.5|4198.7|4202.5|4199.7|4198.5|4195.7|51
1605697520000|2020-11-18 11:05:20|4202|4199.2|4201.5|4198.7|4202|4199.2|4201.5|4198.7|20
1605697530000|2020-11-18 11:05:30|4202|4199.2|4200.5|4197.7|4202|4199.2|4200.5|4197.7|10
1605697540000|2020-11-18 11:05:40|4201|4198.2|4201.5|4198.7|4201.5|4198.7|4200.5|4197.7|9
1605697550000|2020-11-18 11:05:50|4200.5|4197.7|4201.5|4198.7|4201.5|4198.7|4200.5|4197.7|22
1605697560000|2020-11-18 11:06:00|4202.5|4199.7|4201.5|4198.7|4202.5|4199.7|4201|4198.2|8
1605697570000|2020-11-18 11:06:10|4201|4198.2|4201.5|4198.7|4201.5|4198.7|4201|4198.2|18
1605697580000|2020-11-18 11:06:20|4200.5|4197.7|4201.5|4198.7|4201.5|4198.7|4200.5|4197.7|17
1605697590000|2020-11-18 11:06:30|4200.5|4197.7|4201|4198.2|4201.5|4198.7|4200.5|4197.7|15
1605697600000|2020-11-18 11:06:40|4201.5|4198.7|4201.5|4198.7|4202.5|4199.7|4201.5|4198.7|56
1605697610000|2020-11-18 11:06:50|4200.5|4197.7|4200.5|4197.7|4201.5|4198.7|4199.5|4196.7|53
1605697620000|2020-11-18 11:07:00|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4
1605697630000|2020-11-18 11:07:10|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|7
1605697640000|2020-11-18 11:07:20|||||||||5
1605697650000|2020-11-18 11:07:30|||||||||1
1605697660000|2020-11-18 11:07:40|||||||||3
1605697670000|2020-11-18 11:07:50|4201|4198.2|4201.5|4198.7|4201.5|4198.7|4200.5|4197.7|26
1605697680000|2020-11-18 11:08:00|4202.5|4199.7|4203.5|4200.7|4204.5|4201.7|4202.5|4199.7|81
1605697690000|2020-11-18 11:08:10|4204|4201.2|4204.5|4201.7|4204.5|4201.7|4204|4201.2|13
1605697700000|2020-11-18 11:08:20|||||||||3
1605697710000|2020-11-18 11:08:30|4205.5|4202.7|4207.5|4204.7|4207.5|4204.7|4205.5|4202.7|46
1605697720000|2020-11-18 11:08:40|4207|4204.2|4206.5|4203.7|4207|4204.2|4206.5|4203.7|21
1605697730000|2020-11-18 11:08:50|||||||||9
1605697740000|2020-11-18 11:09:00|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|24
1605697750000|2020-11-18 11:09:10|4208.5|4205.7|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|98
1605697760000|2020-11-18 11:09:20|4207.5|4204.7|4208|4205.2|4208.5|4205.7|4207.5|4204.7|35
1605697770000|2020-11-18 11:09:30|4207.5|4204.7|4207.5|4204.7|4208|4205.2|4206.5|4203.7|32
1605697780000|2020-11-18 11:09:40|4207|4204.2|4206.5|4203.7|4207.5|4204.7|4205.5|4202.7|29
1605697790000|2020-11-18 11:09:50|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|15
1605697800000|2020-11-18 11:10:00|4205.5|4202.7|4206|4203.2|4206.5|4203.7|4205.5|4202.7|34
1605697810000|2020-11-18 11:10:10|4205.5|4202.7|4207.5|4204.7|4207.5|4204.7|4205.5|4202.7|9
1605697820000|2020-11-18 11:10:20|4206.5|4203.7|4208.5|4205.7|4208.5|4205.7|4206.5|4203.7|29
1605697830000|2020-11-18 11:10:30|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|1
1605697840000|2020-11-18 11:10:40|4208.5|4205.7|4208.5|4205.7|4209.5|4206.7|4207.5|4204.7|10
1605697850000|2020-11-18 11:10:50|||||||||1
1605697860000|2020-11-18 11:11:00|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|37
1605697870000|2020-11-18 11:11:10|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|3
1605697880000|2020-11-18 11:11:20|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|11
1605697890000|2020-11-18 11:11:30|4205.5|4202.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|6
1605697900000|2020-11-18 11:11:40|4207|4204.2|4206.5|4203.7|4207|4204.2|4206.5|4203.7|8
1605697910000|2020-11-18 11:11:50|||||||||2
1605697920000|2020-11-18 11:12:00|4205.5|4202.7|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|8
1605697930000|2020-11-18 11:12:10|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|7
1605697940000|2020-11-18 11:12:20|4205.5|4202.7|4205.5|4202.7|4206|4203.2|4205.5|4202.7|9
1605697950000|2020-11-18 11:12:30|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|11
1605697960000|2020-11-18 11:12:40|4207.5|4204.7|4208|4205.2|4208.5|4205.7|4207.5|4204.7|24
1605697970000|2020-11-18 11:12:50|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|9
1605697980000|2020-11-18 11:13:00|4207.5|4204.7|4209.5|4206.7|4209.5|4206.7|4207.5|4204.7|26
1605697990000|2020-11-18 11:13:10|4210|4207.2|4209.5|4206.7|4210|4207.2|4209.5|4206.7|6
1605698000000|2020-11-18 11:13:20|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|85
1605698010000|2020-11-18 11:13:30|4210.5|4207.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|45
1605698020000|2020-11-18 11:13:40|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|20
1605698030000|2020-11-18 11:13:50|4211|4208.2|4211.5|4208.7|4212.5|4209.7|4210.5|4207.7|41
1605698040000|2020-11-18 11:14:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|21
1605698050000|2020-11-18 11:14:10|4212|4209.2|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|36
1605698060000|2020-11-18 11:14:20|4212|4209.2|4213.5|4210.7|4213.5|4210.7|4212|4209.2|31
1605698070000|2020-11-18 11:14:30|4214.5|4211.7|4207.5|4204.7|4214.5|4211.7|4207.5|4204.7|243
1605698080000|2020-11-18 11:14:40|4208|4205.2|4206.5|4203.7|4208.5|4205.7|4205.5|4202.7|49
1605698090000|2020-11-18 11:14:50|4207.5|4204.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|14
1605698100000|2020-11-18 11:15:00|4207.5|4204.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|15
1605698110000|2020-11-18 11:15:10|||||||||1
1605698130000|2020-11-18 11:15:30|4206.5|4203.7|4207.5|4204.7|4208.5|4205.7|4206.5|4203.7|25
1605698140000|2020-11-18 11:15:40|4206.5|4203.7|4206.5|4203.7|4207.5|4204.7|4206.5|4203.7|7
1605698150000|2020-11-18 11:15:50|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|1
1605698160000|2020-11-18 11:16:00|4208.5|4205.7|4208|4205.2|4208.5|4205.7|4207.5|4204.7|7
1605698170000|2020-11-18 11:16:10|4208.5|4205.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|1
1605698180000|2020-11-18 11:16:20|4207|4204.2|4208.5|4205.7|4208.5|4205.7|4207|4204.2|16
1605698190000|2020-11-18 11:16:30|4208|4205.2|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|8
1605698200000|2020-11-18 11:16:40|4208|4205.2|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|5
1605698210000|2020-11-18 11:16:50|4208.5|4205.7|4207.5|4204.7|4208.5|4205.7|4206.5|4203.7|18
1605698220000|2020-11-18 11:17:00|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|21
1605698230000|2020-11-18 11:17:10|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207|4204.2|12
1605698240000|2020-11-18 11:17:20|4207|4204.2|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|5
1605698250000|2020-11-18 11:17:30|4206.5|4203.7|4204.5|4201.7|4206.5|4203.7|4204.5|4201.7|37
1605698260000|2020-11-18 11:17:40|4205|4202.2|4205|4202.2|4205.5|4202.7|4204.5|4201.7|49
1605698270000|2020-11-18 11:17:50|4204.5|4201.7|4205.5|4202.7|4205.5|4202.7|4204.5|4201.7|4
1605698280000|2020-11-18 11:18:00|4204.5|4201.7|4204.5|4201.7|4205|4202.2|4204.5|4201.7|21
1605698290000|2020-11-18 11:18:10|4203.5|4200.7|4202.5|4199.7|4203.5|4200.7|4201.5|4198.7|58
1605698300000|2020-11-18 11:18:20|4200.5|4197.7|4201.5|4198.7|4202|4199.2|4200.5|4197.7|45
1605698310000|2020-11-18 11:18:30|||||||||5
1605698320000|2020-11-18 11:18:40|4200.5|4197.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|13
1605698330000|2020-11-18 11:18:50|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4200|4197.2|41
1605698340000|2020-11-18 11:19:00|||||||||25
1605698350000|2020-11-18 11:19:10|4201.5|4198.7|4202.5|4199.7|4202.5|4199.7|4201.5|4198.7|18
1605698360000|2020-11-18 11:19:20|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|8
1605698380000|2020-11-18 11:19:40|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|92
1605698390000|2020-11-18 11:19:50|4199|4196.2|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|4
1605698400000|2020-11-18 11:20:00|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199|4196.2|13
1605698410000|2020-11-18 11:20:10|4199|4196.2|4198.5|4195.7|4199|4196.2|4198.5|4195.7|5
1605698420000|2020-11-18 11:20:20|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|10
1605698430000|2020-11-18 11:20:30|||||||||3
1605698440000|2020-11-18 11:20:40|||||||||6
1605698450000|2020-11-18 11:20:50|||||||||1
1605698460000|2020-11-18 11:21:00|||||||||2
1605698470000|2020-11-18 11:21:10|||||||||7
1605698480000|2020-11-18 11:21:20|||||||||3
1605698490000|2020-11-18 11:21:30|||||||||3
1605698500000|2020-11-18 11:21:40|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|7
1605698510000|2020-11-18 11:21:50|4199.5|4196.7|4200|4197.2|4200.5|4197.7|4199.5|4196.7|7
1605698520000|2020-11-18 11:22:00|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|14
1605698530000|2020-11-18 11:22:10|4200|4197.2|4200|4197.2|4200.5|4197.7|4200|4197.2|4
1605698540000|2020-11-18 11:22:20|4200.5|4197.7|4200.5|4197.7|4202.5|4199.7|4200.5|4197.7|35
1605698550000|2020-11-18 11:22:30|4200|4197.2|4199.5|4196.7|4200|4197.2|4198.5|4195.7|14
1605698560000|2020-11-18 11:22:40|4200|4197.2|4200|4197.2|4200.5|4197.7|4200|4197.2|15
1605698570000|2020-11-18 11:22:50|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|4
1605698580000|2020-11-18 11:23:00|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4
1605698590000|2020-11-18 11:23:10|4200|4197.2|4199.5|4196.7|4200|4197.2|4199.5|4196.7|12
1605698600000|2020-11-18 11:23:20|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|16
1605698610000|2020-11-18 11:23:30|||||||||8
1605698630000|2020-11-18 11:23:50|4200|4197.2|4199.5|4196.7|4200|4197.2|4199.5|4196.7|24
1605698640000|2020-11-18 11:24:00|4200|4197.2|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|15
1605698650000|2020-11-18 11:24:10|4200|4197.2|4200|4197.2|4200|4197.2|4199.5|4196.7|14
1605698660000|2020-11-18 11:24:20|4200.5|4197.7|4201.5|4198.7|4201.5|4198.7|4200.5|4197.7|16
1605698670000|2020-11-18 11:24:30|4202.5|4199.7|4201.5|4198.7|4202.5|4199.7|4201.5|4198.7|8
1605698680000|2020-11-18 11:24:40|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|12
1605698690000|2020-11-18 11:24:50|||||||||1
1605698700000|2020-11-18 11:25:00|4201.5|4198.7|4201|4198.2|4201.5|4198.7|4200.5|4197.7|17
1605698710000|2020-11-18 11:25:10|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201|4198.2|2
1605698720000|2020-11-18 11:25:20|4200.5|4197.7|4198|4195.2|4200.5|4197.7|4197.5|4194.7|46
1605698730000|2020-11-18 11:25:30|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|18
1605698740000|2020-11-18 11:25:40|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|11
1605698750000|2020-11-18 11:25:50|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|42
1605698760000|2020-11-18 11:26:00|||||||||4
1605698770000|2020-11-18 11:26:10|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|12
1605698790000|2020-11-18 11:26:30|||||||||2
1605698800000|2020-11-18 11:26:40|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|12
1605698810000|2020-11-18 11:26:50|||||||||3
1605698820000|2020-11-18 11:27:00|||||||||2
1605698830000|2020-11-18 11:27:10|4196.5|4193.7|4196.5|4193.7|4197|4194.2|4195.5|4192.7|65
1605698840000|2020-11-18 11:27:20|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|22
1605698850000|2020-11-18 11:27:30|||||||||14
1605698860000|2020-11-18 11:27:40|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|8
1605698870000|2020-11-18 11:27:50|||||||||3
1605698880000|2020-11-18 11:28:00|4196|4193.2|4196.5|4193.7|4196.5|4193.7|4196|4193.2|11
1605698890000|2020-11-18 11:28:10|||||||||6
1605698900000|2020-11-18 11:28:20|||||||||2
1605698910000|2020-11-18 11:28:30|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|44
1605698920000|2020-11-18 11:28:40|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4197|4194.2|17
1605698930000|2020-11-18 11:28:50|||||||||6
1605698940000|2020-11-18 11:29:00|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|20
1605698950000|2020-11-18 11:29:10|4196|4193.2|4196|4193.2|4196.5|4193.7|4196|4193.2|4
1605698960000|2020-11-18 11:29:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|28
1605698970000|2020-11-18 11:29:30|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|19
1605698980000|2020-11-18 11:29:40|||||||||2
1605698990000|2020-11-18 11:29:50|||||||||4
1605699000000|2020-11-18 11:30:00|||||||||3
1605699010000|2020-11-18 11:30:10|||||||||2
1605699020000|2020-11-18 11:30:20|||||||||1
1605699030000|2020-11-18 11:30:30|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|16
1605699040000|2020-11-18 11:30:40|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4198.5|4195.7|27
1605699050000|2020-11-18 11:30:50|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|16
1605699060000|2020-11-18 11:31:00|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|7
1605699070000|2020-11-18 11:31:10|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|7
1605699080000|2020-11-18 11:31:20|4199|4196.2|4197.5|4194.7|4199.5|4196.7|4197.5|4194.7|9
1605699090000|2020-11-18 11:31:30|4198.5|4195.7|4196.5|4193.7|4198.5|4195.7|4196.5|4193.7|23
1605699100000|2020-11-18 11:31:40|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|6
1605699110000|2020-11-18 11:31:50|4198|4195.2|4197.5|4194.7|4198|4195.2|4196.5|4193.7|12
1605699120000|2020-11-18 11:32:00|4197|4194.2|4197.5|4194.7|4198.5|4195.7|4197|4194.2|19
1605699130000|2020-11-18 11:32:10|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|13
1605699140000|2020-11-18 11:32:20|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|15
1605699150000|2020-11-18 11:32:30|4198|4195.2|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|4
1605699160000|2020-11-18 11:32:40|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|8
1605699170000|2020-11-18 11:32:50|||||||||5
1605699180000|2020-11-18 11:33:00|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|4
1605699200000|2020-11-18 11:33:20|||||||||1
1605699210000|2020-11-18 11:33:30|4198.5|4195.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|14
1605699220000|2020-11-18 11:33:40|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|12
1605699230000|2020-11-18 11:33:50|||||||||1
1605699240000|2020-11-18 11:34:00|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4195.5|4192.7|4
1605699250000|2020-11-18 11:34:10|4194.6|4191.8|4196.5|4193.7|4196.5|4193.7|4194.5|4191.7|70
1605699290000|2020-11-18 11:34:50|||||||||3
1605699300000|2020-11-18 11:35:00|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4197|4194.2|9
1605699310000|2020-11-18 11:35:10|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|20
1605699320000|2020-11-18 11:35:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|22
1605699330000|2020-11-18 11:35:30|||||||||4
1605699340000|2020-11-18 11:35:40|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197|4194.2|10
1605699350000|2020-11-18 11:35:50|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|1
1605699360000|2020-11-18 11:36:00|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|29
1605699370000|2020-11-18 11:36:10|4197.5|4194.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|6
1605699380000|2020-11-18 11:36:20|4196.5|4193.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|10
1605699390000|2020-11-18 11:36:30|4196.5|4193.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|6
1605699400000|2020-11-18 11:36:40|4197|4194.2|4196.5|4193.7|4197|4194.2|4196.5|4193.7|1
1605699410000|2020-11-18 11:36:50|||||||||1
1605699420000|2020-11-18 11:37:00|4197|4194.2|4196.5|4193.7|4197|4194.2|4196.5|4193.7|7
1605699430000|2020-11-18 11:37:10|||||||||3
1605699440000|2020-11-18 11:37:20|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|3
1605699450000|2020-11-18 11:37:30|||||||||7
1605699460000|2020-11-18 11:37:40|4198|4195.2|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|15
1605699470000|2020-11-18 11:37:50|4198|4195.2|4198.5|4195.7|4198.5|4195.7|4198|4195.2|7
1605699480000|2020-11-18 11:38:00|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|2
1605699490000|2020-11-18 11:38:10|4198.5|4195.7|4199|4196.2|4199.5|4196.7|4198.5|4195.7|26
1605699500000|2020-11-18 11:38:20|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|7
1605699510000|2020-11-18 11:38:30|4198|4195.2|4197.5|4194.7|4198|4195.2|4197.5|4194.7|2
1605699520000|2020-11-18 11:38:40|||||||||7
1605699530000|2020-11-18 11:38:50|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|18
1605699540000|2020-11-18 11:39:00|4199|4196.2|4198.5|4195.7|4199|4196.2|4198.5|4195.7|8
1605699550000|2020-11-18 11:39:10|4197.6|4194.8|4197.5|4194.7|4197.6|4194.8|4197.5|4194.7|20
1605699560000|2020-11-18 11:39:20|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|4196.5|4193.7|17
1605699570000|2020-11-18 11:39:30|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|46
1605699580000|2020-11-18 11:39:40|||||||||19
1605699590000|2020-11-18 11:39:50|4198.5|4195.7|4198|4195.2|4198.5|4195.7|4197.5|4194.7|12
1605699600000|2020-11-18 11:40:00|4197.5|4194.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|5
1605699610000|2020-11-18 11:40:10|4198|4195.2|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|5
1605699620000|2020-11-18 11:40:20|4198|4195.2|4199.5|4196.7|4199.5|4196.7|4198|4195.2|6
1605699630000|2020-11-18 11:40:30|4198.5|4195.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|19
1605699640000|2020-11-18 11:40:40|4199|4196.2|4199|4196.2|4199|4196.2|4199|4196.2|16
1605699650000|2020-11-18 11:40:50|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|0
1605699660000|2020-11-18 11:41:00|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|29
1605699670000|2020-11-18 11:41:10|||||||||2
1605699680000|2020-11-18 11:41:20|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|11
1605699690000|2020-11-18 11:41:30|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|7
1605699700000|2020-11-18 11:41:40|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|21
1605699710000|2020-11-18 11:41:50|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|12
1605699720000|2020-11-18 11:42:00|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4200|4197.2|7
1605699730000|2020-11-18 11:42:10|4201.5|4198.7|4203.5|4200.7|4203.5|4200.7|4201.5|4198.7|52
1605699740000|2020-11-18 11:42:20|4202.6|4199.8|4203.5|4200.7|4203.5|4200.7|4202.5|4199.7|55
1605699750000|2020-11-18 11:42:30|4204|4201.2|4204|4201.2|4204|4201.2|4203.5|4200.7|18
1605699760000|2020-11-18 11:42:40|4203.6|4200.8|4203.5|4200.7|4203.6|4200.8|4203.5|4200.7|3
1605699770000|2020-11-18 11:42:50|4204.5|4201.7|4204.5|4201.7|4204.5|4201.7|4204.5|4201.7|18
1605699780000|2020-11-18 11:43:00|4204.6|4201.8|4204.5|4201.7|4205.5|4202.7|4204.5|4201.7|18
1605699790000|2020-11-18 11:43:10|4205.5|4202.7|4206.5|4203.7|4206.5|4203.7|4205.5|4202.7|38
1605699800000|2020-11-18 11:43:20|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4206.5|4203.7|89
1605699810000|2020-11-18 11:43:30|4208|4205.2|4208.5|4205.7|4208.5|4205.7|4208|4205.2|22
1605699820000|2020-11-18 11:43:40|4208.6|4205.8|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|41
1605699830000|2020-11-18 11:43:50|4210.5|4207.7|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|73
1605699840000|2020-11-18 11:44:00|4210.5|4207.7|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|55
1605699850000|2020-11-18 11:44:10|4209|4206.2|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|20
1605699860000|2020-11-18 11:44:20|4208.6|4205.8|4209|4206.2|4209.5|4206.7|4208.5|4205.7|21
1605699870000|2020-11-18 11:44:30|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|8
1605699880000|2020-11-18 11:44:40|||||||||20
1605699890000|2020-11-18 11:44:50|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|10
1605699900000|2020-11-18 11:45:00|4210.5|4207.7|4209.5|4206.7|4210.5|4207.7|4208.5|4205.7|78
1605699910000|2020-11-18 11:45:10|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4209.5|4206.7|117
1605699920000|2020-11-18 11:45:20|4212.5|4209.7|4217|4214.2|4217.5|4214.7|4212|4209.2|209
1605699930000|2020-11-18 11:45:30|4216.6|4213.8|4219.5|4216.7|4220.5|4217.7|4216.5|4213.7|144
1605699940000|2020-11-18 11:45:40|4220.5|4217.7|4218.5|4215.7|4220.5|4217.7|4218.5|4215.7|100
1605699950000|2020-11-18 11:45:50|4217.5|4214.7|4217.5|4214.7|4219|4216.2|4216.5|4213.7|41
1605699960000|2020-11-18 11:46:00|4218|4215.2|4216.5|4213.7|4218.5|4215.7|4215.5|4212.7|87
1605699970000|2020-11-18 11:46:10|4215.6|4212.8|4217.5|4214.7|4217.5|4214.7|4215.5|4212.7|31
1605699980000|2020-11-18 11:46:20|4216.5|4213.7|4216.5|4213.7|4217.5|4214.7|4215.5|4212.7|45
1605699990000|2020-11-18 11:46:30|4216|4213.2|4215.5|4212.7|4217.5|4214.7|4215.5|4212.7|25
1605700000000|2020-11-18 11:46:40|4214.5|4211.7|4215.5|4212.7|4216|4213.2|4214.5|4211.7|52
1605700010000|2020-11-18 11:46:50|4216|4213.2|4219.5|4216.7|4219.5|4216.7|4216|4213.2|56
1605700020000|2020-11-18 11:47:00|4220.5|4217.7|4220.5|4217.7|4221|4218.2|4219.5|4216.7|51
1605700030000|2020-11-18 11:47:10|4221.5|4218.7|4222.5|4219.7|4222.5|4219.7|4221.5|4218.7|48
1605700040000|2020-11-18 11:47:20|4221.5|4218.7|4223.5|4220.7|4223.5|4220.7|4221.5|4218.7|61
1605700050000|2020-11-18 11:47:30|4222.5|4219.7|4226.5|4223.7|4226.5|4223.7|4222.5|4219.7|117
1605700060000|2020-11-18 11:47:40|4227.5|4224.7|4227.5|4224.7|4227.5|4224.7|4225.5|4222.7|217
1605700070000|2020-11-18 11:47:50|4227|4224.2|4227|4224.2|4227.5|4224.7|4225.5|4222.7|89
1605700080000|2020-11-18 11:48:00|4227.5|4224.7|4227.5|4224.7|4229.5|4226.7|4227.5|4224.7|143
1605700090000|2020-11-18 11:48:10|4228.5|4225.7|4226.5|4223.7|4228.5|4225.7|4226.5|4223.7|152
1605700100000|2020-11-18 11:48:20|4227.5|4224.7|4237.5|4234.7|4238|4235.2|4226.5|4223.7|850
1605700110000|2020-11-18 11:48:30|4238.5|4235.7|4234.5|4231.7|4240.5|4237.7|4233.5|4230.7|413
1605700120000|2020-11-18 11:48:40|4234|4231.2|4238.5|4235.7|4239|4236.2|4233.6|4230.8|139
1605700130000|2020-11-18 11:48:50|4238|4235.2|4239.6|4236.8|4240.6|4237.8|4237.5|4234.7|167
1605700140000|2020-11-18 11:49:00|4240.1|4237.3|4238.5|4235.7|4243.6|4240.8|4236.6|4233.8|560
1605700150000|2020-11-18 11:49:10|4238.6|4235.8|4246.6|4243.8|4247.6|4244.8|4238.6|4235.8|403
1605700160000|2020-11-18 11:49:20|4246.5|4243.7|4247.6|4244.8|4248.5|4245.7|4246.5|4243.7|497
1605700170000|2020-11-18 11:49:30|4247.5|4244.7|4248.6|4245.8|4249.5|4246.7|4245.6|4242.8|303
1605700180000|2020-11-18 11:49:40|4249.5|4246.7|4252.5|4249.7|4256.2|4252.8|4248.5|4245.7|237
1605700190000|2020-11-18 11:49:50|4251.6|4248.8|4254.5|4251.7|4255.6|4252.8|4251.6|4248.8|151
1605700200000|2020-11-18 11:50:00|4254.6|4251.8|4254.6|4251.8|4255.5|4252.7|4253.6|4250.8|154
1605700210000|2020-11-18 11:50:10|4255.6|4252.8|4256.5|4253.7|4256.5|4253.7|4253.5|4250.7|347
1605700220000|2020-11-18 11:50:20|4257.5|4254.7|4259.5|4256.7|4261.5|4258.7|4257.5|4254.7|256
1605700230000|2020-11-18 11:50:30|4259.6|4256.8|4258.6|4255.8|4260.5|4257.7|4257.5|4254.7|158
1605700240000|2020-11-18 11:50:40|4259|4256.2|4257.6|4254.8|4259|4256.2|4255.5|4252.7|120
1605700250000|2020-11-18 11:50:50|4257.5|4254.7|4258.6|4255.8|4259.6|4256.8|4257.1|4254.3|170
1605700260000|2020-11-18 11:51:00|4258.5|4255.7|4257.5|4254.7|4259.6|4256.8|4257.5|4254.7|94
1605700270000|2020-11-18 11:51:10|4257.6|4254.8|4255.5|4252.7|4258.5|4255.7|4255.5|4252.7|108
1605700280000|2020-11-18 11:51:20|4255.6|4252.8|4256.5|4253.7|4256.6|4253.8|4255.5|4252.7|63
1605700290000|2020-11-18 11:51:30|4255.6|4252.8|4250.6|4247.8|4255.6|4252.8|4250.6|4247.8|125
1605700300000|2020-11-18 11:51:40|4251.5|4248.7|4249.6|4246.8|4251.5|4248.7|4249.1|4246.3|160
1605700310000|2020-11-18 11:51:50|4249.1|4246.3|4247.5|4244.7|4249.6|4246.8|4245.6|4242.8|321
1605700320000|2020-11-18 11:52:00|4247.6|4244.8|4248.6|4245.8|4249.5|4246.7|4247.6|4244.8|108
1605700330000|2020-11-18 11:52:10|4249.5|4246.7|4249.6|4246.8|4249.6|4246.8|4248.6|4245.8|86
1605700340000|2020-11-18 11:52:20|4250.6|4247.8|4249.5|4246.7|4252.5|4249.7|4248.6|4245.8|85
1605700350000|2020-11-18 11:52:30|4249.6|4246.8|4246.5|4243.7|4249.6|4246.8|4246.5|4243.7|88
1605700360000|2020-11-18 11:52:40|4246.1|4243.3|4245.6|4242.8|4246.6|4243.8|4245.6|4242.8|25
1605700370000|2020-11-18 11:52:50|4246.1|4243.3|4246.6|4243.8|4248.5|4245.7|4245.6|4242.8|72
1605700380000|2020-11-18 11:53:00|4247.1|4244.3|4246.6|4243.8|4247.6|4244.8|4246.6|4243.8|45
1605700390000|2020-11-18 11:53:10|4247.6|4244.8|4245.5|4242.7|4248.6|4245.8|4245.5|4242.7|122
1605700400000|2020-11-18 11:53:20|4245.1|4242.3|4245.6|4242.8|4246.6|4243.8|4245.1|4242.3|70
1605700410000|2020-11-18 11:53:30|4245.5|4242.7|4244.1|4241.3|4245.6|4242.8|4243|4240.2|271
1605700420000|2020-11-18 11:53:40|4243.6|4240.8|4243.6|4240.8|4244.6|4241.8|4243.5|4240.7|58
1605700430000|2020-11-18 11:53:50|4244.1|4241.3|4243.5|4240.7|4244.1|4241.3|4242.6|4239.8|24
1605700440000|2020-11-18 11:54:00|4243.6|4240.8|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|25
1605700450000|2020-11-18 11:54:10|4243.1|4240.3|4241.6|4238.8|4243.5|4240.7|4241.5|4238.7|30
1605700460000|2020-11-18 11:54:20|4241.5|4238.7|4239.6|4236.8|4241.5|4238.7|4239.6|4236.8|89
1605700470000|2020-11-18 11:54:30|4239.5|4236.7|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|77
1605700480000|2020-11-18 11:54:40|4239.5|4236.7|4237.5|4234.7|4239.6|4236.8|4237.5|4234.7|57
1605700490000|2020-11-18 11:54:50|4236.6|4233.8|4236.6|4233.8|4237.5|4234.7|4236.6|4233.8|51
1605700500000|2020-11-18 11:55:00|4236.5|4233.7|4236.6|4233.8|4236.6|4233.8|4235.6|4232.8|70
1605700510000|2020-11-18 11:55:10|4235.6|4232.8|4237.1|4234.3|4237.5|4234.7|4233.6|4230.8|186
1605700520000|2020-11-18 11:55:20|4237.5|4234.7|4237.5|4234.7|4237.5|4234.7|4236.6|4233.8|98
1605700530000|2020-11-18 11:55:30|4237.1|4234.3|4235.5|4232.7|4237.6|4234.8|4235.5|4232.7|93
1605700540000|2020-11-18 11:55:40|4236|4233.2|4234.6|4231.8|4236|4233.2|4234.6|4231.8|33
1605700550000|2020-11-18 11:55:50|4235.5|4232.7|4235.6|4232.8|4235.6|4232.8|4235.5|4232.7|21
1605700560000|2020-11-18 11:56:00|4236.5|4233.7|4235.5|4232.7|4236.5|4233.7|4235.5|4232.7|25
1605700570000|2020-11-18 11:56:10|4235.6|4232.8|4236.6|4233.8|4236.6|4233.8|4235.5|4232.7|38
1605700580000|2020-11-18 11:56:20|4237.5|4234.7|4236.5|4233.7|4238.6|4235.8|4236.5|4233.7|53
1605700590000|2020-11-18 11:56:30|4236.6|4233.8|4236.5|4233.7|4237.6|4234.8|4236.5|4233.7|11
1605700600000|2020-11-18 11:56:40|4236.1|4233.3|4237.1|4234.3|4237.5|4234.7|4236.1|4233.3|26
1605700610000|2020-11-18 11:56:50|4236.6|4233.8|4237.5|4234.7|4237.5|4234.7|4236.6|4233.8|8
1605700620000|2020-11-18 11:57:00|4237.6|4234.8|4237.6|4234.8|4237.6|4234.8|4236.6|4233.8|34
1605700630000|2020-11-18 11:57:10|4237.5|4234.7|4238.1|4235.3|4238.5|4235.7|4237.1|4234.3|120
1605700640000|2020-11-18 11:57:20|4238.5|4235.7|4237.5|4234.7|4238.5|4235.7|4237.5|4234.7|22
1605700650000|2020-11-18 11:57:30|4236.6|4233.8|4235.1|4232.3|4237.5|4234.7|4234.6|4231.8|38
1605700660000|2020-11-18 11:57:40|4235|4232.2|4234.5|4231.7|4235.5|4232.7|4234.5|4231.7|41
1605700670000|2020-11-18 11:57:50|4234.1|4231.3|4233.5|4230.7|4234.5|4231.7|4233.5|4230.7|61
1605700680000|2020-11-18 11:58:00|4232.6|4229.8|4233.5|4230.7|4233.6|4230.8|4232.6|4229.8|123
1605700690000|2020-11-18 11:58:10|4233.6|4230.8|4233.5|4230.7|4233.6|4230.8|4233.5|4230.7|8
1605700700000|2020-11-18 11:58:20|4232.6|4229.8|4232.6|4229.8|4233.5|4230.7|4231.6|4228.8|63
1605700710000|2020-11-18 11:58:30|4231.6|4228.8|4231.6|4228.8|4231.6|4228.8|4231.6|4228.8|11
1605700720000|2020-11-18 11:58:40|4232.1|4229.3|4233.6|4230.8|4233.6|4230.8|4231.6|4228.8|73
1605700730000|2020-11-18 11:58:50|4234.6|4231.8|4234.6|4231.8|4234.6|4231.8|4234.6|4231.8|15
1605700740000|2020-11-18 11:59:00|4235.6|4232.8|4234.6|4231.8|4237.1|4234.3|4234.6|4231.8|96
1605700750000|2020-11-18 11:59:10|4235.6|4232.8|4235.6|4232.8|4235.6|4232.8|4235.6|4232.8|28
1605700760000|2020-11-18 11:59:20|4236.6|4233.8|4234.6|4231.8|4236.6|4233.8|4234.6|4231.8|20
1605700770000|2020-11-18 11:59:30|4235.6|4232.8|4233.6|4230.8|4235.6|4232.8|4233.6|4230.8|36
1605700780000|2020-11-18 11:59:40|4234.6|4231.8|4234.6|4231.8|4234.6|4231.8|4233.6|4230.8|14
1605700790000|2020-11-18 11:59:50|4233.6|4230.8|4234.1|4231.3|4234.6|4231.8|4233.6|4230.8|5
1605700800000|2020-11-18 12:00:00|4233.6|4230.8|4235.6|4232.8|4235.6|4232.8|4232.6|4229.8|54
1605700810000|2020-11-18 12:00:10|||||||||16
1605700820000|2020-11-18 12:00:20|4236.6|4233.8|4237.6|4234.8|4237.6|4234.8|4236.6|4233.8|50
1605700830000|2020-11-18 12:00:30|4238.5|4235.7|4236.6|4233.8|4238.6|4235.8|4236.6|4233.8|46
1605700840000|2020-11-18 12:00:40|4237.6|4234.8|4236.1|4233.3|4237.6|4234.8|4235.6|4232.8|21
1605700850000|2020-11-18 12:00:50|4235.6|4232.8|4234.6|4231.8|4236.1|4233.3|4234.6|4231.8|37
1605700860000|2020-11-18 12:01:00|4235.6|4232.8|4235.6|4232.8|4235.6|4232.8|4234.6|4231.8|23
1605700870000|2020-11-18 12:01:10|4235.1|4232.3|4234.6|4231.8|4235.6|4232.8|4233.6|4230.8|34
1605700880000|2020-11-18 12:01:20|4234.1|4231.3|4234.6|4231.8|4234.6|4231.8|4234.1|4231.3|5
1605700890000|2020-11-18 12:01:30|4233.6|4230.8|4233.6|4230.8|4234.1|4231.3|4233.6|4230.8|22
1605700900000|2020-11-18 12:01:40|4234.6|4231.8|4235.6|4232.8|4235.6|4232.8|4234.6|4231.8|8
1605700910000|2020-11-18 12:01:50|4236.6|4233.8|4236.6|4233.8|4237.6|4234.8|4236.1|4233.3|45
1605700920000|2020-11-18 12:02:00|4235.6|4232.8|4235.6|4232.8|4236.6|4233.8|4235.1|4232.3|17
1605700930000|2020-11-18 12:02:10|4236.6|4233.8|4237.6|4234.8|4237.6|4234.8|4236.1|4233.3|19
1605700940000|2020-11-18 12:02:20|4238.6|4235.8|4237.6|4234.8|4238.6|4235.8|4237.6|4234.8|15
1605700950000|2020-11-18 12:02:30|4236.6|4233.8|4238.6|4235.8|4239.6|4236.8|4236.6|4233.8|76
1605700960000|2020-11-18 12:02:40|4239.6|4236.8|4240.6|4237.8|4240.6|4237.8|4238.6|4235.8|46
1605700970000|2020-11-18 12:02:50|4241.6|4238.8|4241.6|4238.8|4242.6|4239.8|4240.6|4237.8|223
1605700980000|2020-11-18 12:03:00|4242.6|4239.8|4242.1|4239.3|4242.6|4239.8|4241.6|4238.8|36
1605700990000|2020-11-18 12:03:10|4241.6|4238.8|4242.1|4239.3|4242.1|4239.3|4240.6|4237.8|39
1605701000000|2020-11-18 12:03:20|4242.6|4239.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|47
1605701010000|2020-11-18 12:03:30|4243.1|4240.3|4243.1|4240.3|4243.6|4240.8|4242.6|4239.8|38
1605701020000|2020-11-18 12:03:40|4243.6|4240.8|4244.1|4241.3|4244.6|4241.8|4242.6|4239.8|40
1605701030000|2020-11-18 12:03:50|4244.6|4241.8|4242.6|4239.8|4244.6|4241.8|4242.6|4239.8|70
1605701040000|2020-11-18 12:04:00|4241.6|4238.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|18
1605701050000|2020-11-18 12:04:10|4243.1|4240.3|4242.6|4239.8|4243.6|4240.8|4241.6|4238.8|37
1605701060000|2020-11-18 12:04:20|4241.6|4238.8|4241.6|4238.8|4242.1|4239.3|4241.6|4238.8|13
1605701070000|2020-11-18 12:04:30|||||||||10
1605701080000|2020-11-18 12:04:40|4240.6|4237.8|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|30
1605701090000|2020-11-18 12:04:50|||||||||12
1605701100000|2020-11-18 12:05:00|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|65
1605701110000|2020-11-18 12:05:10|4242.1|4239.3|4241.6|4238.8|4242.6|4239.8|4240.6|4237.8|23
1605701120000|2020-11-18 12:05:20|4240.6|4237.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|9
1605701130000|2020-11-18 12:05:30|4240.6|4237.8|4240.6|4237.8|4241.1|4238.3|4239.6|4236.8|22
1605701140000|2020-11-18 12:05:40|4239.6|4236.8|4240.1|4237.3|4240.6|4237.8|4239.6|4236.8|12
1605701150000|2020-11-18 12:05:50|4239.6|4236.8|4239.6|4236.8|4240.6|4237.8|4238.6|4235.8|20
1605701160000|2020-11-18 12:06:00|4238.6|4235.8|4239.6|4236.8|4239.6|4236.8|4237.6|4234.8|44
1605701170000|2020-11-18 12:06:10|4239.1|4236.3|4239.6|4236.8|4239.6|4236.8|4239.1|4236.3|7
1605701180000|2020-11-18 12:06:20|4238.6|4235.8|4239.6|4236.8|4240.6|4237.8|4238.6|4235.8|32
1605701190000|2020-11-18 12:06:30|4240.1|4237.3|4240.6|4237.8|4240.6|4237.8|4240.1|4237.3|1
1605701200000|2020-11-18 12:06:40|4241.1|4238.3|4242.6|4239.8|4243.1|4240.3|4241.1|4238.3|65
1605701210000|2020-11-18 12:06:50|4243.6|4240.8|4241.6|4238.8|4243.6|4240.8|4241.6|4238.8|14
1605701220000|2020-11-18 12:07:00|4242.1|4239.3|4240.6|4237.8|4242.1|4239.3|4239.1|4236.3|81
1605701230000|2020-11-18 12:07:10|||||||||5
1605701240000|2020-11-18 12:07:20|4241.6|4238.8|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|11
1605701250000|2020-11-18 12:07:30|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|39
1605701260000|2020-11-18 12:07:40|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|13
1605701270000|2020-11-18 12:07:50|4241.1|4238.3|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|2
1605701280000|2020-11-18 12:08:00|4241.6|4238.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|24
1605701290000|2020-11-18 12:08:10|||||||||1
1605701300000|2020-11-18 12:08:20|4241.6|4238.8|4242.6|4239.8|4242.6|4239.8|4241.1|4238.3|15
1605701310000|2020-11-18 12:08:30|4242.1|4239.3|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|20
1605701320000|2020-11-18 12:08:40|4242.1|4239.3|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|1
1605701330000|2020-11-18 12:08:50|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|2
1605701340000|2020-11-18 12:09:00|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4241.1|4238.3|14
1605701350000|2020-11-18 12:09:10|4242.6|4239.8|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|6
1605701360000|2020-11-18 12:09:20|4242.1|4239.3|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|5
1605701370000|2020-11-18 12:09:30|4242.1|4239.3|4242.6|4239.8|4242.6|4239.8|4242.1|4239.3|3
1605701380000|2020-11-18 12:09:40|4241.6|4238.8|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|18
1605701390000|2020-11-18 12:09:50|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4
1605701400000|2020-11-18 12:10:00|4240.6|4237.8|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|239
1605701410000|2020-11-18 12:10:10|4239.6|4236.8|4240.6|4237.8|4240.6|4237.8|4239.6|4236.8|14
1605701420000|2020-11-18 12:10:20|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4241.1|4238.3|21
1605701430000|2020-11-18 12:10:30|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4241.1|4238.3|2
1605701440000|2020-11-18 12:10:40|4240.6|4237.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|12
1605701450000|2020-11-18 12:10:50|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|6
1605701470000|2020-11-18 12:11:10|4240.6|4237.8|4245.6|4242.8|4245.6|4242.8|4240.6|4237.8|97
1605701480000|2020-11-18 12:11:20|4246.1|4243.3|4247.6|4244.8|4248.6|4245.8|4245.6|4242.8|87
1605701490000|2020-11-18 12:11:30|4246.6|4243.8|4246.6|4243.8|4247.6|4244.8|4246.6|4243.8|27
1605701500000|2020-11-18 12:11:40|4245.6|4242.8|4246.6|4243.8|4246.6|4243.8|4245.6|4242.8|22
1605701510000|2020-11-18 12:11:50|4247.1|4244.3|4247.6|4244.8|4248.6|4245.8|4246.6|4243.8|50
1605701520000|2020-11-18 12:12:00|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4247.6|4244.8|63
1605701530000|2020-11-18 12:12:10|4247.6|4244.8|4247.6|4244.8|4248.6|4245.8|4247.6|4244.8|27
1605701540000|2020-11-18 12:12:20|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4247.6|4244.8|58
1605701550000|2020-11-18 12:12:30|4247.6|4244.8|4247.6|4244.8|4247.6|4244.8|4247.6|4244.8|30
1605701560000|2020-11-18 12:12:40|4248.6|4245.8|4249.6|4246.8|4250.6|4247.8|4248.1|4245.3|40
1605701570000|2020-11-18 12:12:50|4248.6|4245.8|4247.6|4244.8|4249.6|4246.8|4247.6|4244.8|41
1605701580000|2020-11-18 12:13:00|4248.1|4245.3|4246.6|4243.8|4248.1|4245.3|4246.6|4243.8|60
1605701590000|2020-11-18 12:13:10|||||||||2
1605701600000|2020-11-18 12:13:20|4245.6|4242.8|4246.6|4243.8|4246.6|4243.8|4245.6|4242.8|22
1605701610000|2020-11-18 12:13:30|4246.5|4243.7|4246.6|4243.8|4247.1|4244.3|4245.6|4242.8|17
1605701620000|2020-11-18 12:13:40|4245.6|4242.8|4242.6|4239.8|4245.6|4242.8|4242.6|4239.8|85
1605701630000|2020-11-18 12:13:50|4242.1|4239.3|4242.6|4239.8|4242.6|4239.8|4242.1|4239.3|30
1605701640000|2020-11-18 12:14:00|4243.5|4240.7|4243.6|4240.8|4244.6|4241.8|4242.6|4239.8|67
1605701650000|2020-11-18 12:14:10|4243.1|4240.3|4241.6|4238.8|4243.6|4240.8|4241.6|4238.8|24
1605701660000|2020-11-18 12:14:20|4242.1|4239.3|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|27
1605701670000|2020-11-18 12:14:30|||||||||5
1605701680000|2020-11-18 12:14:40|4240.6|4237.8|4239.6|4236.8|4241.6|4238.8|4239.6|4236.8|77
1605701690000|2020-11-18 12:14:50|4238.6|4235.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|42
1605701700000|2020-11-18 12:15:00|4238.6|4235.8|4240.6|4237.8|4240.6|4237.8|4238.6|4235.8|229
1605701710000|2020-11-18 12:15:10|4239.6|4236.8|4238.6|4235.8|4240.6|4237.8|4238.6|4235.8|20
1605701720000|2020-11-18 12:15:20|4239.1|4236.3|4238.6|4235.8|4239.6|4236.8|4238.6|4235.8|29
1605701730000|2020-11-18 12:15:30|4239.6|4236.8|4238.6|4235.8|4239.6|4236.8|4238.6|4235.8|9
1605701740000|2020-11-18 12:15:40|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|4239.1|4236.3|7
1605701750000|2020-11-18 12:15:50|||||||||3
1605701760000|2020-11-18 12:16:00|4238.6|4235.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|11
1605701770000|2020-11-18 12:16:10|4239.1|4236.3|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|11
1605701780000|2020-11-18 12:16:20|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|19
1605701790000|2020-11-18 12:16:30|4237.6|4234.8|4238.6|4235.8|4238.6|4235.8|4237.6|4234.8|17
1605701800000|2020-11-18 12:16:40|4238.1|4235.3|4238.6|4235.8|4238.6|4235.8|4237.6|4234.8|8
1605701810000|2020-11-18 12:16:50|4239.6|4236.8|4238.6|4235.8|4239.6|4236.8|4238.6|4235.8|20
1605701820000|2020-11-18 12:17:00|4239.6|4236.8|4238.6|4235.8|4239.6|4236.8|4238.6|4235.8|21
1605701830000|2020-11-18 12:17:10|4238.1|4235.3|4237.6|4234.8|4238.1|4235.3|4237.6|4234.8|5
1605701840000|2020-11-18 12:17:20|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|18
1605701850000|2020-11-18 12:17:30|4238.1|4235.3|4238.6|4235.8|4238.6|4235.8|4237.6|4234.8|14
1605701860000|2020-11-18 12:17:40|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|30
1605701870000|2020-11-18 12:17:50|4240.6|4237.8|4241.6|4238.8|4241.6|4238.8|4240.1|4237.3|37
1605701880000|2020-11-18 12:18:00|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|4240.1|4237.3|7
1605701890000|2020-11-18 12:18:10|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|25
1605701900000|2020-11-18 12:18:20|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4241.1|4238.3|23
1605701910000|2020-11-18 12:18:30|4242.1|4239.3|4240.6|4237.8|4242.6|4239.8|4240.6|4237.8|30
1605701920000|2020-11-18 12:18:40|4241.1|4238.3|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|9
1605701930000|2020-11-18 12:18:50|||||||||11
1605701940000|2020-11-18 12:19:00|4239.6|4236.8|4239.6|4236.8|4240.6|4237.8|4239.6|4236.8|24
1605701950000|2020-11-18 12:19:10|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|3
1605701960000|2020-11-18 12:19:20|||||||||3
1605701970000|2020-11-18 12:19:30|4240.1|4237.3|4241.1|4238.3|4241.6|4238.8|4239.6|4236.8|31
1605701980000|2020-11-18 12:19:40|4240.6|4237.8|4238.6|4235.8|4240.6|4237.8|4238.6|4235.8|13
1605701990000|2020-11-18 12:19:50|||||||||6
1605702000000|2020-11-18 12:20:00|4239.6|4236.8|4245.6|4242.8|4246.6|4243.8|4239.6|4236.8|201
1605702010000|2020-11-18 12:20:10|||||||||12
1605702020000|2020-11-18 12:20:20|4246.6|4243.8|4246.6|4243.8|4247.1|4244.3|4246.6|4243.8|34
1605702030000|2020-11-18 12:20:30|4247.1|4244.3|4248.6|4245.8|4248.6|4245.8|4247.1|4244.3|75
1605702040000|2020-11-18 12:20:40|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|4248.6|4245.8|41
1605702050000|2020-11-18 12:20:50|4248.6|4245.8|4248.6|4245.8|4249.6|4246.8|4248.6|4245.8|50
1605702060000|2020-11-18 12:21:00|4249.6|4246.8|4248.6|4245.8|4249.6|4246.8|4248.6|4245.8|57
1605702070000|2020-11-18 12:21:10|4249.1|4246.3|4248.6|4245.8|4249.1|4246.3|4248.6|4245.8|11
1605702080000|2020-11-18 12:21:20|4247.6|4244.8|4248.6|4245.8|4248.6|4245.8|4247.6|4244.8|67
1605702090000|2020-11-18 12:21:30|4248.1|4245.3|4247.6|4244.8|4248.6|4245.8|4246.6|4243.8|35
1605702100000|2020-11-18 12:21:40|||||||||20
1605702110000|2020-11-18 12:21:50|||||||||18
1605702120000|2020-11-18 12:22:00|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|18
1605702130000|2020-11-18 12:22:10|4249.6|4246.8|4248.6|4245.8|4249.6|4246.8|4248.6|4245.8|101
1605702140000|2020-11-18 12:22:20|4248.1|4245.3|4248.6|4245.8|4248.6|4245.8|4247.6|4244.8|98
1605702150000|2020-11-18 12:22:30|4248.1|4245.3|4248.6|4245.8|4248.6|4245.8|4248.1|4245.3|35
1605702160000|2020-11-18 12:22:40|4247.6|4244.8|4248.6|4245.8|4248.6|4245.8|4247.6|4244.8|81
1605702170000|2020-11-18 12:22:50|4249.6|4246.8|4249.6|4246.8|4250.6|4247.8|4249.1|4246.3|72
1605702180000|2020-11-18 12:23:00|4248.6|4245.8|4249.1|4246.3|4249.6|4246.8|4248.6|4245.8|36
1605702190000|2020-11-18 12:23:10|4249.6|4246.8|4248.6|4245.8|4249.6|4246.8|4248.6|4245.8|3
1605702200000|2020-11-18 12:23:20|||||||||4
1605702210000|2020-11-18 12:23:30|4249.1|4246.3|4249.6|4246.8|4249.6|4246.8|4249.1|4246.3|18
1605702220000|2020-11-18 12:23:40|||||||||5
1605702230000|2020-11-18 12:23:50|4250.1|4247.3|4251.6|4248.8|4251.6|4248.8|4249.6|4246.8|59
1605702240000|2020-11-18 12:24:00|4252.6|4249.8|4252.1|4249.3|4252.6|4249.8|4251.6|4248.8|58
1605702250000|2020-11-18 12:24:10|4252.6|4249.8|4251.6|4248.8|4252.6|4249.8|4251.6|4248.8|12
1605702260000|2020-11-18 12:24:20|4252.1|4249.3|4252.6|4249.8|4252.6|4249.8|4251.6|4248.8|19
1605702270000|2020-11-18 12:24:30|||||||||7
1605702280000|2020-11-18 12:24:40|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|25
1605702290000|2020-11-18 12:24:50|4251.1|4248.3|4250.6|4247.8|4251.6|4248.8|4250.6|4247.8|44
1605702300000|2020-11-18 12:25:00|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|27
1605702310000|2020-11-18 12:25:10|4250.6|4247.8|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|66
1605702320000|2020-11-18 12:25:20|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|10
1605702330000|2020-11-18 12:25:30|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|92
1605702340000|2020-11-18 12:25:40|||||||||13
1605702350000|2020-11-18 12:25:50|4250.6|4247.8|4251.1|4248.3|4251.6|4248.8|4250.6|4247.8|38
1605702360000|2020-11-18 12:26:00|4251.6|4248.8|4247.6|4244.8|4251.6|4248.8|4246.6|4243.8|239
1605702370000|2020-11-18 12:26:10|4246.6|4243.8|4247.6|4244.8|4247.6|4244.8|4246.6|4243.8|118
1605702380000|2020-11-18 12:26:20|4249.6|4246.8|4250.6|4247.8|4251.6|4248.8|4249.6|4246.8|560
1605702390000|2020-11-18 12:26:30|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|4249.1|4246.3|15
1605702400000|2020-11-18 12:26:40|4248.6|4245.8|4253.6|4250.8|4253.6|4250.8|4248.6|4245.8|104
1605702410000|2020-11-18 12:26:50|4252.6|4249.8|4252.6|4249.8|4253.6|4250.8|4251.6|4248.8|72
1605702420000|2020-11-18 12:27:00|4253.1|4250.3|4252.6|4249.8|4253.6|4250.8|4252.6|4249.8|110
1605702430000|2020-11-18 12:27:10|4253.1|4250.3|4253.6|4250.8|4253.6|4250.8|4251.6|4248.8|48
1605702440000|2020-11-18 12:27:20|4253.1|4250.3|4253.6|4250.8|4253.6|4250.8|4252.6|4249.8|14
1605702450000|2020-11-18 12:27:30|4252.6|4249.8|4252.6|4249.8|4253.1|4250.3|4252.6|4249.8|28
1605702460000|2020-11-18 12:27:40|4253.6|4250.8|4254.6|4251.8|4254.6|4251.8|4253.6|4250.8|17
1605702470000|2020-11-18 12:27:50|4254.1|4251.3|4255.1|4252.3|4255.6|4252.8|4253.6|4250.8|44
1605702480000|2020-11-18 12:28:00|4254.6|4251.8|4255.6|4252.8|4255.6|4252.8|4254.6|4251.8|31
1605702490000|2020-11-18 12:28:10|4254.6|4251.8|4255.1|4252.3|4255.6|4252.8|4254.6|4251.8|17
1605702500000|2020-11-18 12:28:20|4255.6|4252.8|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|71
1605702510000|2020-11-18 12:28:30|4256.1|4253.3|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|19
1605702520000|2020-11-18 12:28:40|4256.6|4253.8|4257.6|4254.8|4257.6|4254.8|4256.6|4253.8|43
1605702530000|2020-11-18 12:28:50|4257.1|4254.3|4256.1|4253.3|4258.6|4255.8|4254.1|4251.3|117
1605702540000|2020-11-18 12:29:00|4255.6|4252.8|4258.1|4255.3|4259.6|4256.8|4255.6|4252.8|63
1605702550000|2020-11-18 12:29:10|4257.6|4254.8|4256.6|4253.8|4258.1|4255.3|4256.6|4253.8|15
1605702560000|2020-11-18 12:29:20|4255.6|4252.8|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|38
1605702570000|2020-11-18 12:29:30|4254.6|4251.8|4252.6|4249.8|4254.6|4251.8|4252.6|4249.8|57
1605702580000|2020-11-18 12:29:40|||||||||13
1605702590000|2020-11-18 12:29:50|4251.6|4248.8|4251.6|4248.8|4252.6|4249.8|4251.1|4248.3|47
1605702600000|2020-11-18 12:30:00|4251.1|4248.3|4249.6|4246.8|4252.6|4249.8|4249.6|4246.8|60
1605702610000|2020-11-18 12:30:10|4250.1|4247.3|4250.1|4247.3|4250.6|4247.8|4248.6|4245.8|66
1605702620000|2020-11-18 12:30:20|4249.6|4246.8|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|589
1605702630000|2020-11-18 12:30:30|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|4249.6|4246.8|70
1605702640000|2020-11-18 12:30:40|4251.1|4248.3|4251.6|4248.8|4252.1|4249.3|4251.1|4248.3|53
1605702650000|2020-11-18 12:30:50|4252.6|4249.8|4254.6|4251.8|4254.6|4251.8|4251.6|4248.8|41
1605702660000|2020-11-18 12:31:00|4253.6|4250.8|4253.6|4250.8|4254.6|4251.8|4252.6|4249.8|45
1605702670000|2020-11-18 12:31:10|4252.6|4249.8|4253.6|4250.8|4253.6|4250.8|4252.6|4249.8|21
1605702680000|2020-11-18 12:31:20|4254.6|4251.8|4253.6|4250.8|4254.6|4251.8|4253.6|4250.8|8
1605702690000|2020-11-18 12:31:30|4254.6|4251.8|4256.6|4253.8|4256.6|4253.8|4254.6|4251.8|47
1605702700000|2020-11-18 12:31:40|4255.6|4252.8|4255.6|4252.8|4255.6|4252.8|4254.6|4251.8|14
1605702710000|2020-11-18 12:31:50|4254.6|4251.8|4255.1|4252.3|4255.6|4252.8|4254.6|4251.8|31
1605702720000|2020-11-18 12:32:00|4254.6|4251.8|4255.6|4252.8|4255.6|4252.8|4254.6|4251.8|22
1605702730000|2020-11-18 12:32:10|4255.1|4252.3|4254.6|4251.8|4255.6|4252.8|4254.6|4251.8|13
1605702740000|2020-11-18 12:32:20|4256.6|4253.8|4257.1|4254.3|4258.6|4255.8|4256.6|4253.8|143
1605702750000|2020-11-18 12:32:30|4257.6|4254.8|4257.6|4254.8|4257.6|4254.8|4257.6|4254.8|11
1605702760000|2020-11-18 12:32:40|4256.6|4253.8|4260.6|4257.8|4261.1|4258.3|4256.6|4253.8|134
1605702770000|2020-11-18 12:32:50|4261.1|4258.3|4260.6|4257.8|4261.6|4258.8|4260.6|4257.8|75
1605702780000|2020-11-18 12:33:00|4260.1|4257.3|4259.6|4256.8|4260.6|4257.8|4259.6|4256.8|13
1605702790000|2020-11-18 12:33:10|4259.1|4256.3|4258.6|4255.8|4259.6|4256.8|4257.6|4254.8|28
1605702800000|2020-11-18 12:33:20|4259.6|4256.8|4259.1|4256.3|4260.6|4257.8|4258.6|4255.8|41
1605702810000|2020-11-18 12:33:30|4259.6|4256.8|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|16
1605702820000|2020-11-18 12:33:40|4260.1|4257.3|4259.6|4256.8|4260.6|4257.8|4259.6|4256.8|16
1605702830000|2020-11-18 12:33:50|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|4259.6|4256.8|17
1605702840000|2020-11-18 12:34:00|4261.6|4258.8|4262.6|4259.8|4262.6|4259.8|4261.6|4258.8|69
1605702850000|2020-11-18 12:34:10|4261.6|4258.8|4260.6|4257.8|4262.6|4259.8|4260.6|4257.8|39
1605702870000|2020-11-18 12:34:30|4261.6|4258.8|4259.6|4256.8|4261.6|4258.8|4259.6|4256.8|56
1605702880000|2020-11-18 12:34:40|4260.1|4257.3|4260.1|4257.3|4260.6|4257.8|4259.6|4256.8|21
1605702890000|2020-11-18 12:34:50|4259.6|4256.8|4257.6|4254.8|4259.6|4256.8|4256.6|4253.8|66
1605702900000|2020-11-18 12:35:00|||||||||11
1605702910000|2020-11-18 12:35:10|||||||||10
1605702920000|2020-11-18 12:35:20|4258.1|4255.3|4257.6|4254.8|4259.6|4256.8|4257.6|4254.8|32
1605702930000|2020-11-18 12:35:30|4258.6|4255.8|4258.6|4255.8|4259.1|4256.3|4258.6|4255.8|7
1605702940000|2020-11-18 12:35:40|4257.6|4254.8|4257.6|4254.8|4258.6|4255.8|4257.6|4254.8|20
1605702950000|2020-11-18 12:35:50|4258.1|4255.3|4256.6|4253.8|4258.6|4255.8|4255.6|4252.8|59
1605702960000|2020-11-18 12:36:00|4255.6|4252.8|4254.6|4251.8|4256.6|4253.8|4254.6|4251.8|17
1605702970000|2020-11-18 12:36:10|4255.1|4252.3|4254.6|4251.8|4255.6|4252.8|4254.6|4251.8|22
1605702980000|2020-11-18 12:36:20|||||||||6
1605702990000|2020-11-18 12:36:30|4255.6|4252.8|4253.6|4250.8|4255.6|4252.8|4253.6|4250.8|45
1605703000000|2020-11-18 12:36:40|4254.6|4251.8|4252.6|4249.8|4254.6|4251.8|4252.6|4249.8|77
1605703010000|2020-11-18 12:36:50|4251.6|4248.8|4252.6|4249.8|4253.6|4250.8|4251.6|4248.8|101
1605703020000|2020-11-18 12:37:00|4252.1|4249.3|4252.6|4249.8|4252.6|4249.8|4251.6|4248.8|13
1605703030000|2020-11-18 12:37:10|4251.6|4248.8|4250.6|4247.8|4252.6|4249.8|4250.6|4247.8|47
1605703040000|2020-11-18 12:37:20|||||||||14
1605703050000|2020-11-18 12:37:30|4251.1|4248.3|4250.6|4247.8|4251.6|4248.8|4249.6|4246.8|38
1605703060000|2020-11-18 12:37:40|4250.1|4247.3|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|10
1605703070000|2020-11-18 12:37:50|4248.6|4245.8|4249.6|4246.8|4249.6|4246.8|4248.6|4245.8|59
1605703080000|2020-11-18 12:38:00|4250.6|4247.8|4251.6|4248.8|4252.6|4249.8|4250.6|4247.8|34
1605703090000|2020-11-18 12:38:10|4252.6|4249.8|4252.6|4249.8|4252.6|4249.8|4251.6|4248.8|13
1605703100000|2020-11-18 12:38:20|4253.6|4250.8|4253.6|4250.8|4253.6|4250.8|4253.6|4250.8|13
1605703110000|2020-11-18 12:38:30|4252.6|4249.8|4252.6|4249.8|4252.6|4249.8|4252.6|4249.8|8
1605703120000|2020-11-18 12:38:40|4253.6|4250.8|4254.1|4251.3|4254.6|4251.8|4253.6|4250.8|30
1605703130000|2020-11-18 12:38:50|4254.6|4251.8|4252.6|4249.8|4254.6|4251.8|4252.6|4249.8|12
1605703140000|2020-11-18 12:39:00|4253.1|4250.3|4252.6|4249.8|4253.6|4250.8|4252.6|4249.8|19
1605703150000|2020-11-18 12:39:10|4251.6|4248.8|4252.6|4249.8|4252.6|4249.8|4251.6|4248.8|28
1605703160000|2020-11-18 12:39:20|4253.1|4250.3|4253.6|4250.8|4253.6|4250.8|4252.6|4249.8|12
1605703170000|2020-11-18 12:39:30|4252.6|4249.8|4254.6|4251.8|4254.6|4251.8|4252.6|4249.8|16
1605703180000|2020-11-18 12:39:40|4255.6|4252.8|4255.6|4252.8|4255.6|4252.8|4254.6|4251.8|12
1605703190000|2020-11-18 12:39:50|||||||||8
1605703200000|2020-11-18 12:40:00|4256.1|4253.3|4256.6|4253.8|4256.6|4253.8|4256.1|4253.3|55
1605703210000|2020-11-18 12:40:10|4255.6|4252.8|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|14
1605703220000|2020-11-18 12:40:20|4256.6|4253.8|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|25
1605703230000|2020-11-18 12:40:30|4256.6|4253.8|4256.1|4253.3|4256.6|4253.8|4255.6|4252.8|15
1605703240000|2020-11-18 12:40:40|4255.6|4252.8|4255.6|4252.8|4256.1|4253.3|4255.6|4252.8|7
1605703250000|2020-11-18 12:40:50|4256.6|4253.8|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|5
1605703260000|2020-11-18 12:41:00|||||||||8
1605703270000|2020-11-18 12:41:10|4256.6|4253.8|4257.6|4254.8|4257.6|4254.8|4256.6|4253.8|34
1605703280000|2020-11-18 12:41:20|4256.6|4253.8|4255.6|4252.8|4257.1|4254.3|4255.6|4252.8|6
1605703290000|2020-11-18 12:41:30|4256.6|4253.8|4256.6|4253.8|4256.6|4253.8|4255.6|4252.8|5
1605703300000|2020-11-18 12:41:40|4256.1|4253.3|4256.6|4253.8|4256.6|4253.8|4256.1|4253.3|1
1605703310000|2020-11-18 12:41:50|4257.6|4254.8|4258.6|4255.8|4258.6|4255.8|4257.6|4254.8|46
1605703320000|2020-11-18 12:42:00|4258.1|4255.3|4258.1|4255.3|4258.6|4255.8|4257.6|4254.8|12
1605703330000|2020-11-18 12:42:10|4257.6|4254.8|4257.6|4254.8|4258.1|4255.3|4257.6|4254.8|19
1605703340000|2020-11-18 12:42:20|4258.1|4255.3|4257.6|4254.8|4258.6|4255.8|4256.6|4253.8|31
1605703350000|2020-11-18 12:42:30|4256.6|4253.8|4257.6|4254.8|4257.6|4254.8|4256.6|4253.8|63
1605703360000|2020-11-18 12:42:40|||||||||2
1605703370000|2020-11-18 12:42:50|4258.6|4255.8|4256.6|4253.8|4258.6|4255.8|4256.1|4253.3|75
1605703380000|2020-11-18 12:43:00|4255.6|4252.8|4255.6|4252.8|4256.6|4253.8|4255.6|4252.8|20
1605703390000|2020-11-18 12:43:10|4256.6|4253.8|4256.6|4253.8|4256.6|4253.8|4256.6|4253.8|58
1605703400000|2020-11-18 12:43:20|4257.1|4254.3|4256.6|4253.8|4257.1|4254.3|4256.6|4253.8|16
1605703410000|2020-11-18 12:43:30|4257.6|4254.8|4257.6|4254.8|4257.6|4254.8|4257.6|4254.8|16
1605703420000|2020-11-18 12:43:40|4256.6|4253.8|4257.6|4254.8|4257.6|4254.8|4256.6|4253.8|31
1605703430000|2020-11-18 12:43:50|4256.6|4253.8|4256.6|4253.8|4257.6|4254.8|4256.6|4253.8|17
1605703440000|2020-11-18 12:44:00|4257.6|4254.8|4257.1|4254.3|4257.6|4254.8|4257.1|4254.3|14
1605703450000|2020-11-18 12:44:10|4257.6|4254.8|4257.6|4254.8|4257.6|4254.8|4257.1|4254.3|1
1605703460000|2020-11-18 12:44:20|4256.6|4253.8|4256.6|4253.8|4256.6|4253.8|4256.6|4253.8|20
1605703470000|2020-11-18 12:44:30|||||||||12
1605703480000|2020-11-18 12:44:40|4257.5|4254.7|4257.6|4254.8|4257.6|4254.8|4257.5|4254.7|23
1605703490000|2020-11-18 12:44:50|4258.6|4255.8|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|68
1605703500000|2020-11-18 12:45:00|4258.6|4255.8|4258.6|4255.8|4259.6|4256.8|4258.6|4255.8|28
1605703510000|2020-11-18 12:45:10|4259.6|4256.8|4259.6|4256.8|4259.6|4256.8|4259.6|4256.8|20
1605703520000|2020-11-18 12:45:20|4260.6|4257.8|4261.6|4258.8|4262.6|4259.8|4259.6|4256.8|108
1605703530000|2020-11-18 12:45:30|4260.6|4257.8|4259.6|4256.8|4261.1|4258.3|4259.6|4256.8|44
1605703540000|2020-11-18 12:45:40|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|13
1605703550000|2020-11-18 12:45:50|4261.6|4258.8|4262.6|4259.8|4262.6|4259.8|4261.6|4258.8|35
1605703560000|2020-11-18 12:46:00|4261.6|4258.8|4264.6|4261.8|4264.6|4261.8|4261.6|4258.8|83
1605703570000|2020-11-18 12:46:10|4264.1|4261.3|4263.6|4260.8|4265.1|4262.3|4263.6|4260.8|51
1605703580000|2020-11-18 12:46:20|4264.6|4261.8|4265.6|4262.8|4266.6|4263.8|4264.6|4261.8|100
1605703590000|2020-11-18 12:46:30|4266.1|4263.3|4266.6|4263.8|4267.6|4264.8|4265.6|4262.8|74
1605703600000|2020-11-18 12:46:40|4267.6|4264.8|4267.6|4264.8|4267.6|4264.8|4267.6|4264.8|48
1605703610000|2020-11-18 12:46:50|4266.6|4263.8|4267.6|4264.8|4267.6|4264.8|4266.6|4263.8|61
1605703620000|2020-11-18 12:47:00|4266.6|4263.8|4267.6|4264.8|4267.6|4264.8|4266.6|4263.8|57
1605703630000|2020-11-18 12:47:10|4266.6|4263.8|4266.6|4263.8|4267.6|4264.8|4266.6|4263.8|13
1605703640000|2020-11-18 12:47:20|4267.1|4264.3|4267.6|4264.8|4267.6|4264.8|4266.6|4263.8|12
1605703650000|2020-11-18 12:47:30|4267.1|4264.3|4266.6|4263.8|4267.1|4264.3|4266.6|4263.8|24
1605703660000|2020-11-18 12:47:40|4267.6|4264.8|4267.6|4264.8|4267.6|4264.8|4267.6|4264.8|36
1605703670000|2020-11-18 12:47:50|4266.6|4263.8|4267.6|4264.8|4267.6|4264.8|4266.6|4263.8|8
1605703680000|2020-11-18 12:48:00|4267.1|4264.3|4266.6|4263.8|4267.6|4264.8|4266.6|4263.8|38
1605703690000|2020-11-18 12:48:10|4267.1|4264.3|4267.1|4264.3|4267.1|4264.3|4267.1|4264.3|23
1605703700000|2020-11-18 12:48:20|4267.6|4264.8|4266.6|4263.8|4269.6|4266.8|4266.6|4263.8|215
1605703710000|2020-11-18 12:48:30|4265.6|4262.8|4267.6|4264.8|4267.6|4264.8|4265.6|4262.8|263
1605703720000|2020-11-18 12:48:40|4267.1|4264.3|4266.6|4263.8|4267.6|4264.8|4266.6|4263.8|42
1605703730000|2020-11-18 12:48:50|4267.6|4264.8|4266.6|4263.8|4267.6|4264.8|4266.6|4263.8|31
1605703740000|2020-11-18 12:49:00|4267.6|4264.8|4267.6|4264.8|4267.6|4264.8|4266.6|4263.8|38
1605703750000|2020-11-18 12:49:10|4266.6|4263.8|4266.6|4263.8|4267.6|4264.8|4266.6|4263.8|39
1605703760000|2020-11-18 12:49:20|4265.6|4262.8|4265.6|4262.8|4266.6|4263.8|4265.6|4262.8|50
1605703770000|2020-11-18 12:49:30|4266.6|4263.8|4265.6|4262.8|4266.6|4263.8|4265.6|4262.8|146
1605703780000|2020-11-18 12:49:40|||||||||12
1605703790000|2020-11-18 12:49:50|||||||||19
1605703800000|2020-11-18 12:50:00|4264.6|4261.8|4264.6|4261.8|4264.6|4261.8|4264.6|4261.8|24
1605703810000|2020-11-18 12:50:10|4262.6|4259.8|4262.6|4259.8|4262.6|4259.8|4262.6|4259.8|20
1605703820000|2020-11-18 12:50:20|4262.1|4259.3|4262.6|4259.8|4262.6|4259.8|4261.6|4258.8|50
1605703830000|2020-11-18 12:50:30|4261.6|4258.8|4261.6|4258.8|4262.6|4259.8|4261.6|4258.8|17
1605703840000|2020-11-18 12:50:40|4262.6|4259.8|4262.6|4259.8|4262.6|4259.8|4262.6|4259.8|12
1605703850000|2020-11-18 12:50:50|4261.6|4258.8|4262.6|4259.8|4262.6|4259.8|4261.6|4258.8|45
1605703860000|2020-11-18 12:51:00|4261.6|4258.8|4260.6|4257.8|4262.6|4259.8|4260.6|4257.8|82
1605703870000|2020-11-18 12:51:10|4260.1|4257.3|4258.6|4255.8|4260.1|4257.3|4258.6|4255.8|100
1605703880000|2020-11-18 12:51:20|4259.6|4256.8|4258.6|4255.8|4260.6|4257.8|4258.6|4255.8|63
1605703890000|2020-11-18 12:51:30|4259.1|4256.3|4257.6|4254.8|4259.6|4256.8|4257.6|4254.8|30
1605703900000|2020-11-18 12:51:40|4256.6|4253.8|4257.6|4254.8|4257.6|4254.8|4256.6|4253.8|31
1605703910000|2020-11-18 12:51:50|4258.6|4255.8|4258.6|4255.8|4258.6|4255.8|4257.6|4254.8|29
1605703920000|2020-11-18 12:52:00|4257.6|4254.8|4261.6|4258.8|4261.6|4258.8|4257.6|4254.8|76
1605703930000|2020-11-18 12:52:10|4260.6|4257.8|4260.6|4257.8|4261.6|4258.8|4260.6|4257.8|55
1605703940000|2020-11-18 12:52:20|4259.6|4256.8|4260.6|4257.8|4261.1|4258.3|4259.6|4256.8|47
1605703950000|2020-11-18 12:52:30|4261.6|4258.8|4260.1|4257.3|4261.6|4258.8|4259.6|4256.8|28
1605703960000|2020-11-18 12:52:40|4260.6|4257.8|4260.1|4257.3|4260.6|4257.8|4259.6|4256.8|18
1605703970000|2020-11-18 12:52:50|4259.6|4256.8|4260.6|4257.8|4260.6|4257.8|4259.6|4256.8|8
1605703980000|2020-11-18 12:53:00|4259.6|4256.8|4260.6|4257.8|4260.6|4257.8|4259.6|4256.8|12
1605703990000|2020-11-18 12:53:10|4259.6|4256.8|4258.6|4255.8|4260.1|4257.3|4258.6|4255.8|15
1605704000000|2020-11-18 12:53:20|4257.6|4254.8|4258.6|4255.8|4258.6|4255.8|4257.6|4254.8|28
1605704010000|2020-11-18 12:53:30|4259.1|4256.3|4258.6|4255.8|4259.6|4256.8|4258.6|4255.8|48
1605704020000|2020-11-18 12:53:40|4259.1|4256.3|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|29
1605704030000|2020-11-18 12:53:50|4258.6|4255.8|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|19
1605704040000|2020-11-18 12:54:00|4260.1|4257.3|4259.1|4256.3|4260.1|4257.3|4258.6|4255.8|39
1605704050000|2020-11-18 12:54:10|4258.6|4255.8|4258.6|4255.8|4258.6|4255.8|4257.6|4254.8|41
1605704060000|2020-11-18 12:54:20|4259.6|4256.8|4259.6|4256.8|4260.1|4257.3|4258.6|4255.8|14
1605704070000|2020-11-18 12:54:30|4258.6|4255.8|4259.1|4256.3|4259.6|4256.8|4258.6|4255.8|11
1605704080000|2020-11-18 12:54:40|4258.6|4255.8|4258.6|4255.8|4258.6|4255.8|4257.6|4254.8|11
1605704090000|2020-11-18 12:54:50|||||||||1
1605704100000|2020-11-18 12:55:00|4259.1|4256.3|4259.6|4256.8|4259.6|4256.8|4259.1|4256.3|19
1605704110000|2020-11-18 12:55:10|4258.6|4255.8|4258.6|4255.8|4258.6|4255.8|4258.6|4255.8|14
1605704120000|2020-11-18 12:55:20|4259.6|4256.8|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|302
1605704130000|2020-11-18 12:55:30|4259.1|4256.3|4259.6|4256.8|4259.6|4256.8|4259.1|4256.3|9
1605704140000|2020-11-18 12:55:40|4258.6|4255.8|4260.1|4257.3|4261.6|4258.8|4258.6|4255.8|109
1605704150000|2020-11-18 12:55:50|4259.6|4256.8|4260.6|4257.8|4260.6|4257.8|4259.6|4256.8|36
1605704160000|2020-11-18 12:56:00|4259.6|4256.8|4259.1|4256.3|4259.6|4256.8|4258.6|4255.8|19
1605704170000|2020-11-18 12:56:10|4258.6|4255.8|4258.6|4255.8|4259.6|4256.8|4258.6|4255.8|6
1605704180000|2020-11-18 12:56:20|4259.6|4256.8|4258.6|4255.8|4259.6|4256.8|4258.6|4255.8|18
1605704190000|2020-11-18 12:56:30|4259.6|4256.8|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|27
1605704200000|2020-11-18 12:56:40|4258.6|4255.8|4259.6|4256.8|4259.6|4256.8|4258.6|4255.8|22
1605704210000|2020-11-18 12:56:50|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|15
1605704220000|2020-11-18 12:57:00|4259.6|4256.8|4259.6|4256.8|4260.6|4257.8|4259.6|4256.8|12
1605704230000|2020-11-18 12:57:10|4260.6|4257.8|4261.6|4258.8|4262.1|4259.3|4259.6|4256.8|119
1605704240000|2020-11-18 12:57:20|||||||||12
1605704250000|2020-11-18 12:57:30|4262.6|4259.8|4261.6|4258.8|4262.6|4259.8|4261.6|4258.8|20
1605704260000|2020-11-18 12:57:40|||||||||3
1605704270000|2020-11-18 12:57:50|4262.6|4259.8|4261.6|4258.8|4262.6|4259.8|4261.6|4258.8|10
1605704280000|2020-11-18 12:58:00|4262.6|4259.8|4262.6|4259.8|4263.1|4260.3|4262.6|4259.8|37
1605704290000|2020-11-18 12:58:10|||||||||12
1605704310000|2020-11-18 12:58:30|||||||||15
1605704320000|2020-11-18 12:58:40|4263.6|4260.8|4262.6|4259.8|4263.6|4260.8|4262.6|4259.8|39
1605704330000|2020-11-18 12:58:50|4261.6|4258.8|4261.6|4258.8|4262.1|4259.3|4261.6|4258.8|22
1605704340000|2020-11-18 12:59:00|4262.1|4259.3|4262.1|4259.3|4262.6|4259.8|4261.6|4258.8|50
1605704350000|2020-11-18 12:59:10|4261.6|4258.8|4261.6|4258.8|4262.6|4259.8|4261.6|4258.8|19
1605704360000|2020-11-18 12:59:20|4262.1|4259.3|4261.6|4258.8|4262.1|4259.3|4261.6|4258.8|17
1605704370000|2020-11-18 12:59:30|4262.1|4259.3|4261.6|4258.8|4262.6|4259.8|4261.6|4258.8|12
1605704380000|2020-11-18 12:59:40|4262.1|4259.3|4261.6|4258.8|4262.1|4259.3|4261.6|4258.8|15
1605704390000|2020-11-18 12:59:50|||||||||45
1605704400000|2020-11-18 13:00:00|4262.6|4259.8|4261.6|4258.8|4263.6|4260.8|4261.6|4258.8|257
1605704410000|2020-11-18 13:00:10|4262.6|4259.8|4262.6|4259.8|4263.6|4260.8|4261.6|4258.8|98
1605704420000|2020-11-18 13:00:20|4263.1|4260.3|4262.6|4259.8|4263.6|4260.8|4262.6|4259.8|66
1605704430000|2020-11-18 13:00:30|4261.6|4258.8|4263.6|4260.8|4263.6|4260.8|4261.6|4258.8|138
1605704440000|2020-11-18 13:00:40|4262.6|4259.8|4259.6|4256.8|4263.6|4260.8|4259.6|4256.8|262
1605704450000|2020-11-18 13:00:50|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|4258.6|4255.8|100
1605704460000|2020-11-18 13:01:00|4259.6|4256.8|4257.6|4254.8|4259.6|4256.8|4257.6|4254.8|66
1605704470000|2020-11-18 13:01:10|4258.6|4255.8|4256.6|4253.8|4258.6|4255.8|4255.6|4252.8|139
1605704480000|2020-11-18 13:01:20|4255.6|4252.8|4256.6|4253.8|4256.6|4253.8|4255.6|4252.8|101
1605704490000|2020-11-18 13:01:30|4256.1|4253.3|4256.6|4253.8|4257.6|4254.8|4255.6|4252.8|62
1605704500000|2020-11-18 13:01:40|4256.1|4253.3|4254.6|4251.8|4256.6|4253.8|4254.6|4251.8|49
1605704510000|2020-11-18 13:01:50|4253.6|4250.8|4255.1|4252.3|4256.6|4253.8|4252.6|4249.8|492
1605704520000|2020-11-18 13:02:00|4255.6|4252.8|4256.6|4253.8|4256.6|4253.8|4253.6|4250.8|149
1605704530000|2020-11-18 13:02:10|4257.6|4254.8|4255.6|4252.8|4257.6|4254.8|4255.6|4252.8|71
1605704540000|2020-11-18 13:02:20|4254.6|4251.8|4255.6|4252.8|4255.6|4252.8|4254.6|4251.8|28
1605704550000|2020-11-18 13:02:30|4256.1|4253.3|4253.6|4250.8|4256.1|4253.3|4253.6|4250.8|31
1605704560000|2020-11-18 13:02:40|4254.1|4251.3|4254.6|4251.8|4255.6|4252.8|4253.6|4250.8|39
1605704570000|2020-11-18 13:02:50|4255.6|4252.8|4254.6|4251.8|4255.6|4252.8|4254.6|4251.8|21
1605704580000|2020-11-18 13:03:00|4255.6|4252.8|4255.6|4252.8|4255.6|4252.8|4254.6|4251.8|33
1605704590000|2020-11-18 13:03:10|4254.6|4251.8|4254.6|4251.8|4255.1|4252.3|4254.6|4251.8|25
1605704600000|2020-11-18 13:03:20|4253.6|4250.8|4251.6|4248.8|4254.1|4251.3|4251.6|4248.8|78
1605704610000|2020-11-18 13:03:30|4250.6|4247.8|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|28
1605704620000|2020-11-18 13:03:40|4251.1|4248.3|4250.6|4247.8|4251.6|4248.8|4249.6|4246.8|110
1605704630000|2020-11-18 13:03:50|4251.6|4248.8|4251.6|4248.8|4252.6|4249.8|4251.6|4248.8|81
1605704640000|2020-11-18 13:04:00|4252.6|4249.8|4252.6|4249.8|4252.6|4249.8|4251.6|4248.8|81
1605704650000|2020-11-18 13:04:10|4253.1|4250.3|4252.6|4249.8|4253.1|4250.3|4252.6|4249.8|31
1605704660000|2020-11-18 13:04:20|4253.6|4250.8|4250.6|4247.8|4253.6|4250.8|4250.6|4247.8|37
1605704670000|2020-11-18 13:04:30|4249.6|4246.8|4250.6|4247.8|4250.6|4247.8|4249.6|4246.8|56
1605704680000|2020-11-18 13:04:40|4250.1|4247.3|4250.6|4247.8|4250.6|4247.8|4249.6|4246.8|25
1605704690000|2020-11-18 13:04:50|4249.6|4246.8|4251.6|4248.8|4251.6|4248.8|4249.6|4246.8|127
1605704700000|2020-11-18 13:05:00|4252.6|4249.8|4251.6|4248.8|4252.6|4249.8|4251.6|4248.8|114
1605704710000|2020-11-18 13:05:10|4251.1|4248.3|4251.6|4248.8|4252.6|4249.8|4250.6|4247.8|56
1605704720000|2020-11-18 13:05:20|4252.1|4249.3|4250.6|4247.8|4252.1|4249.3|4250.6|4247.8|23
1605704730000|2020-11-18 13:05:30|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|20
1605704740000|2020-11-18 13:05:40|||||||||6
1605704750000|2020-11-18 13:05:50|4250.6|4247.8|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|25
1605704760000|2020-11-18 13:06:00|4252.6|4249.8|4252.6|4249.8|4253.6|4250.8|4252.6|4249.8|65
1605704770000|2020-11-18 13:06:10|4253.1|4250.3|4252.6|4249.8|4253.1|4250.3|4252.6|4249.8|18
1605704780000|2020-11-18 13:06:20|||||||||4
1605704790000|2020-11-18 13:06:30|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|49
1605704800000|2020-11-18 13:06:40|4250.6|4247.8|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|27
1605704810000|2020-11-18 13:06:50|4252.6|4249.8|4252.6|4249.8|4252.6|4249.8|4252.6|4249.8|13
1605704820000|2020-11-18 13:07:00|4251.6|4248.8|4252.1|4249.3|4252.6|4249.8|4251.6|4248.8|9
1605704830000|2020-11-18 13:07:10|4252.6|4249.8|4251.6|4248.8|4252.6|4249.8|4251.6|4248.8|24
1605704840000|2020-11-18 13:07:20|4252.6|4249.8|4249.6|4246.8|4252.6|4249.8|4249.6|4246.8|39
1605704850000|2020-11-18 13:07:30|4250.1|4247.3|4250.6|4247.8|4250.6|4247.8|4249.6|4246.8|16
1605704860000|2020-11-18 13:07:40|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|20
1605704870000|2020-11-18 13:07:50|||||||||2
1605704880000|2020-11-18 13:08:00|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|13
1605704890000|2020-11-18 13:08:10|4251.6|4248.8|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|41
1605704900000|2020-11-18 13:08:20|||||||||7
1605704910000|2020-11-18 13:08:30|4251.1|4248.3|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|30
1605704920000|2020-11-18 13:08:40|4252.1|4249.3|4254.6|4251.8|4254.6|4251.8|4252.1|4249.3|73
1605704930000|2020-11-18 13:08:50|4255.6|4252.8|4254.6|4251.8|4256.6|4253.8|4254.6|4251.8|94
1605704940000|2020-11-18 13:09:00|4255.6|4252.8|4256.6|4253.8|4256.6|4253.8|4254.6|4251.8|116
1605704950000|2020-11-18 13:09:10|4255.6|4252.8|4254.1|4251.3|4255.6|4252.8|4253.6|4250.8|30
1605704960000|2020-11-18 13:09:20|4253.6|4250.8|4255.6|4252.8|4255.6|4252.8|4253.6|4250.8|11
1605704970000|2020-11-18 13:09:30|||||||||19
1605704980000|2020-11-18 13:09:40|4254.6|4251.8|4254.6|4251.8|4254.6|4251.8|4254.6|4251.8|251
1605704990000|2020-11-18 13:09:50|4254.1|4251.3|4253.6|4250.8|4254.6|4251.8|4253.6|4250.8|31
1605705000000|2020-11-18 13:10:00|||||||||41
1605705010000|2020-11-18 13:10:10|4253.1|4250.3|4254.6|4251.8|4254.6|4251.8|4252.6|4249.8|13
1605705020000|2020-11-18 13:10:20|||||||||5
1605705030000|2020-11-18 13:10:30|4253.6|4250.8|4251.6|4248.8|4253.6|4250.8|4251.6|4248.8|49
1605705040000|2020-11-18 13:10:40|4250.6|4247.8|4251.6|4248.8|4252.6|4249.8|4250.6|4247.8|27
1605705050000|2020-11-18 13:10:50|4252.6|4249.8|4251.6|4248.8|4252.6|4249.8|4251.6|4248.8|15
1605705060000|2020-11-18 13:11:00|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|16
1605705070000|2020-11-18 13:11:10|4251.6|4248.8|4249.6|4246.8|4251.6|4248.8|4249.6|4246.8|34
1605705080000|2020-11-18 13:11:20|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|77
1605705090000|2020-11-18 13:11:30|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|4248.6|4245.8|47
1605705100000|2020-11-18 13:11:40|4250.6|4247.8|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|51
1605705110000|2020-11-18 13:11:50|4250.6|4247.8|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|45
1605705120000|2020-11-18 13:12:00|4250.1|4247.3|4250.6|4247.8|4250.6|4247.8|4249.6|4246.8|80
1605705130000|2020-11-18 13:12:10|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|30
1605705140000|2020-11-18 13:12:20|4250.1|4247.3|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|15
1605705150000|2020-11-18 13:12:30|4250.6|4247.8|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|22
1605705160000|2020-11-18 13:12:40|4248.6|4245.8|4247.6|4244.8|4248.6|4245.8|4246.6|4243.8|69
1605705170000|2020-11-18 13:12:50|4248.6|4245.8|4247.6|4244.8|4248.6|4245.8|4247.6|4244.8|23
1605705180000|2020-11-18 13:13:00|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4247.6|4244.8|24
1605705190000|2020-11-18 13:13:10|4247.6|4244.8|4247.6|4244.8|4248.6|4245.8|4246.6|4243.8|31
1605705200000|2020-11-18 13:13:20|4247.1|4244.3|4247.6|4244.8|4247.6|4244.8|4246.6|4243.8|27
1605705210000|2020-11-18 13:13:30|4246.6|4243.8|4247.6|4244.8|4247.6|4244.8|4246.6|4243.8|23
1605705220000|2020-11-18 13:13:40|4246.6|4243.8|4244.6|4241.8|4246.6|4243.8|4244.6|4241.8|148
1605705230000|2020-11-18 13:13:50|4245.6|4242.8|4245.6|4242.8|4245.6|4242.8|4244.1|4241.3|57
1605705240000|2020-11-18 13:14:00|4246.6|4243.8|4245.6|4242.8|4247.6|4244.8|4244.6|4241.8|92
1605705250000|2020-11-18 13:14:10|4245.1|4242.3|4244.6|4241.8|4245.6|4242.8|4244.6|4241.8|26
1605705260000|2020-11-18 13:14:20|4244.1|4241.3|4244.6|4241.8|4245.6|4242.8|4243.6|4240.8|57
1605705270000|2020-11-18 13:14:30|||||||||5
1605705280000|2020-11-18 13:14:40|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|4242.6|4239.8|69
1605705290000|2020-11-18 13:14:50|4244.6|4241.8|4244.6|4241.8|4244.6|4241.8|4244.6|4241.8|40
1605705300000|2020-11-18 13:15:00|4243.6|4240.8|4244.6|4241.8|4244.6|4241.8|4243.6|4240.8|28
1605705310000|2020-11-18 13:15:10|4245.6|4242.8|4243.6|4240.8|4245.6|4242.8|4243.6|4240.8|49
1605705320000|2020-11-18 13:15:20|4242.6|4239.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|58
1605705330000|2020-11-18 13:15:30|||||||||13
1605705340000|2020-11-18 13:15:40|4241.6|4238.8|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|66
1605705350000|2020-11-18 13:15:50|4242.6|4239.8|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|50
1605705360000|2020-11-18 13:16:00|4240.6|4237.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|89
1605705370000|2020-11-18 13:16:10|4242.1|4239.3|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|16
1605705380000|2020-11-18 13:16:20|4243.6|4240.8|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|25
1605705390000|2020-11-18 13:16:30|4241.6|4238.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|39
1605705400000|2020-11-18 13:16:40|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|20
1605705410000|2020-11-18 13:16:50|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4241.1|4238.3|27
1605705420000|2020-11-18 13:17:00|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4241.1|4238.3|11
1605705430000|2020-11-18 13:17:10|4242.6|4239.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|30
1605705440000|2020-11-18 13:17:20|4242.1|4239.3|4241.6|4238.8|4242.6|4239.8|4241.6|4238.8|24
1605705450000|2020-11-18 13:17:30|4241.1|4238.3|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|63
1605705460000|2020-11-18 13:17:40|||||||||4
1605705470000|2020-11-18 13:17:50|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|29
1605705480000|2020-11-18 13:18:00|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|50
1605705490000|2020-11-18 13:18:10|4240.6|4237.8|4240.6|4237.8|4241.6|4238.8|4240.6|4237.8|38
1605705500000|2020-11-18 13:18:20|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|23
1605705510000|2020-11-18 13:18:30|||||||||6
1605705520000|2020-11-18 13:18:40|||||||||3
1605705530000|2020-11-18 13:18:50|||||||||15
1605705540000|2020-11-18 13:19:00|4242.6|4239.8|4242.6|4239.8|4242.6|4239.8|4241.6|4238.8|38
1605705550000|2020-11-18 13:19:10|4243.1|4240.3|4242.6|4239.8|4243.6|4240.8|4242.6|4239.8|39
1605705560000|2020-11-18 13:19:20|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|37
1605705570000|2020-11-18 13:19:30|4240.6|4237.8|4239.6|4236.8|4241.6|4238.8|4239.6|4236.8|137
1605705580000|2020-11-18 13:19:40|4238.6|4235.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|72
1605705590000|2020-11-18 13:19:50|4238.6|4235.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|32
1605705600000|2020-11-18 13:20:00|||||||||12
1605705610000|2020-11-18 13:20:10|||||||||3
1605705620000|2020-11-18 13:20:20|4238.6|4235.8|4239.1|4236.3|4239.6|4236.8|4238.6|4235.8|75
1605705630000|2020-11-18 13:20:30|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|4238.6|4235.8|26
1605705640000|2020-11-18 13:20:40|4238.6|4235.8|4238.6|4235.8|4239.6|4236.8|4238.6|4235.8|40
1605705650000|2020-11-18 13:20:50|4239.1|4236.3|4241.6|4238.8|4241.6|4238.8|4239.1|4236.3|57
1605705660000|2020-11-18 13:21:00|4242.1|4239.3|4239.6|4236.8|4242.6|4239.8|4239.6|4236.8|76
1605705670000|2020-11-18 13:21:10|4240.6|4237.8|4241.6|4238.8|4241.6|4238.8|4240.6|4237.8|23
1605705680000|2020-11-18 13:21:20|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|4240.6|4237.8|34
1605705690000|2020-11-18 13:21:30|4239.6|4236.8|4240.6|4237.8|4240.6|4237.8|4239.6|4236.8|23
1605705700000|2020-11-18 13:21:40|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|4239.6|4236.8|29
1605705710000|2020-11-18 13:21:50|4238.6|4235.8|4237.6|4234.8|4238.6|4235.8|4236.6|4233.8|467
1605705720000|2020-11-18 13:22:00|4236.6|4233.8|4236.6|4233.8|4237.6|4234.8|4236.6|4233.8|71
1605705730000|2020-11-18 13:22:10|4237.1|4234.3|4236.6|4233.8|4237.1|4234.3|4236.6|4233.8|16
1605705740000|2020-11-18 13:22:20|4237.1|4234.3|4237.6|4234.8|4237.6|4234.8|4237.1|4234.3|25
1605705750000|2020-11-18 13:22:30|4236.6|4233.8|4234.6|4231.8|4236.6|4233.8|4234.6|4231.8|65
1605705760000|2020-11-18 13:22:40|4233.6|4230.8|4233.6|4230.8|4234.6|4231.8|4233.6|4230.8|251
1605705770000|2020-11-18 13:22:50|4234.1|4231.3|4233.6|4230.8|4234.6|4231.8|4233.6|4230.8|78
1605705780000|2020-11-18 13:23:00|4234.1|4231.3|4233.6|4230.8|4234.6|4231.8|4233.6|4230.8|46
1605705790000|2020-11-18 13:23:10|4233.1|4230.3|4232.6|4229.8|4233.1|4230.3|4232.6|4229.8|20
1605705800000|2020-11-18 13:23:20|||||||||41
1605705810000|2020-11-18 13:23:30|4231.6|4228.8|4229.6|4226.8|4231.6|4228.8|4228.6|4225.8|212
1605705820000|2020-11-18 13:23:40|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|66
1605705830000|2020-11-18 13:23:50|4229.6|4226.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|51
1605705840000|2020-11-18 13:24:00|4229.6|4226.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|45
1605705850000|2020-11-18 13:24:10|4230.1|4227.3|4228.6|4225.8|4230.1|4227.3|4228.1|4225.3|63
1605705860000|2020-11-18 13:24:20|4229.6|4226.8|4228.6|4225.8|4229.6|4226.8|4228.6|4225.8|55
1605705870000|2020-11-18 13:24:30|4227.6|4224.8|4226.6|4223.8|4227.6|4224.8|4226.6|4223.8|65
1605705880000|2020-11-18 13:24:40|4227.6|4224.8|4228.6|4225.8|4228.6|4225.8|4226.6|4223.8|65
1605705890000|2020-11-18 13:24:50|4229.6|4226.8|4229.6|4226.8|4229.6|4226.8|4229.6|4226.8|25
1605705900000|2020-11-18 13:25:00|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|24
1605705910000|2020-11-18 13:25:10|4229.1|4226.3|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|10
1605705920000|2020-11-18 13:25:20|4229.1|4226.3|4228.6|4225.8|4229.1|4226.3|4228.6|4225.8|49
1605705930000|2020-11-18 13:25:30|4227.6|4224.8|4228.6|4225.8|4228.6|4225.8|4227.6|4224.8|51
1605705940000|2020-11-18 13:25:40|4229.1|4226.3|4229.6|4226.8|4230.6|4227.8|4228.6|4225.8|99
1605705950000|2020-11-18 13:25:50|4229.1|4226.3|4229.6|4226.8|4229.6|4226.8|4229.1|4226.3|11
1605705960000|2020-11-18 13:26:00|4230.1|4227.3|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|20
1605705970000|2020-11-18 13:26:10|4230.1|4227.3|4229.6|4226.8|4230.1|4227.3|4229.6|4226.8|107
1605705980000|2020-11-18 13:26:20|4230.6|4227.8|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|8
1605705990000|2020-11-18 13:26:30|4230.6|4227.8|4229.6|4226.8|4230.6|4227.8|4228.6|4225.8|23
1605706000000|2020-11-18 13:26:40|4230.6|4227.8|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|24
1605706010000|2020-11-18 13:26:50|4228.6|4225.8|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|31
1605706020000|2020-11-18 13:27:00|4230.6|4227.8|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|92
1605706030000|2020-11-18 13:27:10|4231.1|4228.3|4232.6|4229.8|4232.6|4229.8|4230.6|4227.8|75
1605706040000|2020-11-18 13:27:20|4233.6|4230.8|4234.6|4231.8|4234.6|4231.8|4233.6|4230.8|76
1605706050000|2020-11-18 13:27:30|4233.6|4230.8|4233.6|4230.8|4233.6|4230.8|4233.6|4230.8|55
1605706060000|2020-11-18 13:27:40|4232.6|4229.8|4233.6|4230.8|4233.6|4230.8|4232.6|4229.8|42
1605706070000|2020-11-18 13:27:50|4233.1|4230.3|4231.6|4228.8|4233.6|4230.8|4231.6|4228.8|24
1605706080000|2020-11-18 13:28:00|4230.6|4227.8|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|37
1605706090000|2020-11-18 13:28:10|4232.1|4229.3|4231.6|4228.8|4232.1|4229.3|4231.6|4228.8|23
1605706100000|2020-11-18 13:28:20|4232.1|4229.3|4232.6|4229.8|4232.6|4229.8|4231.6|4228.8|53
1605706110000|2020-11-18 13:28:30|4231.6|4228.8|4231.6|4228.8|4232.6|4229.8|4231.6|4228.8|49
1605706120000|2020-11-18 13:28:40|4232.6|4229.8|4231.6|4228.8|4232.6|4229.8|4231.6|4228.8|34
1605706130000|2020-11-18 13:28:50|4232.1|4229.3|4231.6|4228.8|4232.1|4229.3|4231.6|4228.8|4
1605706140000|2020-11-18 13:29:00|4228.6|4225.8|4228.6|4225.8|4229.1|4226.3|4227.6|4224.8|103
1605706150000|2020-11-18 13:29:10|4228.1|4225.3|4227.6|4224.8|4228.6|4225.8|4227.6|4224.8|35
1605706160000|2020-11-18 13:29:20|4228.1|4225.3|4225.6|4222.8|4228.1|4225.3|4225.1|4222.3|163
1605706170000|2020-11-18 13:29:30|4225.1|4222.3|4225.6|4222.8|4226.6|4223.8|4223.6|4220.8|130
1605706180000|2020-11-18 13:29:40|4226.1|4223.3|4226.6|4223.8|4226.6|4223.8|4225.6|4222.8|56
1605706190000|2020-11-18 13:29:50|4225.6|4222.8|4226.6|4223.8|4227.1|4224.3|4225.6|4222.8|15
1605706200000|2020-11-18 13:30:00|4224.6|4221.8|4223.6|4220.8|4224.6|4221.8|4222.6|4219.8|108
1605706210000|2020-11-18 13:30:10|4223.1|4220.3|4223.6|4220.8|4224.6|4221.8|4222.6|4219.8|86
1605706220000|2020-11-18 13:30:20|4224.6|4221.8|4224.6|4221.8|4225.6|4222.8|4224.6|4221.8|62
1605706230000|2020-11-18 13:30:30|4225.6|4222.8|4224.6|4221.8|4225.6|4222.8|4224.6|4221.8|38
1605706240000|2020-11-18 13:30:40|4223.6|4220.8|4224.6|4221.8|4224.6|4221.8|4223.6|4220.8|32
1605706250000|2020-11-18 13:30:50|4225.6|4222.8|4225.6|4222.8|4225.6|4222.8|4224.6|4221.8|61
1605706260000|2020-11-18 13:31:00|4226.6|4223.8|4226.6|4223.8|4226.6|4223.8|4225.6|4222.8|34
1605706270000|2020-11-18 13:31:10|4225.6|4222.8|4227.6|4224.8|4227.6|4224.8|4225.6|4222.8|59
1605706280000|2020-11-18 13:31:20|4227.1|4224.3|4229.6|4226.8|4229.6|4226.8|4227.1|4224.3|62
1605706290000|2020-11-18 13:31:30|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|67
1605706300000|2020-11-18 13:31:40|4229.6|4226.8|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|15
1605706310000|2020-11-18 13:31:50|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|72
1605706320000|2020-11-18 13:32:00|4231.6|4228.8|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|43
1605706330000|2020-11-18 13:32:10|4230.6|4227.8|4230.6|4227.8|4232.6|4229.8|4230.6|4227.8|733
1605706340000|2020-11-18 13:32:20|4229.6|4226.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|36
1605706350000|2020-11-18 13:32:30|4229.6|4226.8|4228.6|4225.8|4229.6|4226.8|4227.6|4224.8|48
1605706360000|2020-11-18 13:32:40|4228.1|4225.3|4227.6|4224.8|4228.6|4225.8|4226.6|4223.8|38
1605706370000|2020-11-18 13:32:50|||||||||27
1605706380000|2020-11-18 13:33:00|4227.1|4224.3|4226.6|4223.8|4227.6|4224.8|4225.6|4222.8|63
1605706390000|2020-11-18 13:33:10|4227.6|4224.8|4227.6|4224.8|4227.6|4224.8|4227.6|4224.8|99
1605706400000|2020-11-18 13:33:20|4226.6|4223.8|4226.6|4223.8|4226.6|4223.8|4226.6|4223.8|41
1605706410000|2020-11-18 13:33:30|4226.1|4223.3|4224.6|4221.8|4226.1|4223.3|4224.6|4221.8|41
1605706420000|2020-11-18 13:33:40|4223.6|4220.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|47
1605706430000|2020-11-18 13:33:50|4224.6|4221.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|28
1605706440000|2020-11-18 13:34:00|4222.6|4219.8|4223.6|4220.8|4223.6|4220.8|4222.6|4219.8|80
1605706450000|2020-11-18 13:34:10|4224.1|4221.3|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|26
1605706460000|2020-11-18 13:34:20|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|19
1605706470000|2020-11-18 13:34:30|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|17
1605706480000|2020-11-18 13:34:40|4224.6|4221.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|27
1605706490000|2020-11-18 13:34:50|||||||||19
1605706500000|2020-11-18 13:35:00|4224.6|4221.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|48
1605706510000|2020-11-18 13:35:10|4224.6|4221.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|46
1605706520000|2020-11-18 13:35:20|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|9
1605706530000|2020-11-18 13:35:30|4224.1|4221.3|4224.6|4221.8|4224.6|4221.8|4223.6|4220.8|27
1605706540000|2020-11-18 13:35:40|||||||||4
1605706550000|2020-11-18 13:35:50|4225.6|4222.8|4225.6|4222.8|4225.6|4222.8|4224.6|4221.8|29
1605706560000|2020-11-18 13:36:00|4226.6|4223.8|4226.6|4223.8|4226.6|4223.8|4225.6|4222.8|62
1605706570000|2020-11-18 13:36:10|4227.6|4224.8|4221.6|4218.8|4227.6|4224.8|4221.6|4218.8|150
1605706580000|2020-11-18 13:36:20|4220.6|4217.8|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|39
1605706590000|2020-11-18 13:36:30|4221.1|4218.3|4216.6|4213.8|4221.1|4218.3|4216.6|4213.8|596
1605706600000|2020-11-18 13:36:40|4216.1|4213.3|4216.6|4213.8|4217.6|4214.8|4215.6|4212.8|160
1605706610000|2020-11-18 13:36:50|4215.6|4212.8|4215.6|4212.8|4217.1|4214.3|4215.6|4212.8|111
1605706620000|2020-11-18 13:37:00|4215.1|4212.3|4214.1|4211.3|4216.6|4213.8|4213.6|4210.8|190
1605706630000|2020-11-18 13:37:10|4214.6|4211.8|4213.6|4210.8|4214.6|4211.8|4213.6|4210.8|62
1605706640000|2020-11-18 13:37:20|4214.1|4211.3|4211.6|4208.8|4214.1|4211.3|4211.6|4208.8|125
1605706650000|2020-11-18 13:37:30|4211.1|4208.3|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|110
1605706660000|2020-11-18 13:37:40|4211.1|4208.3|4209.6|4206.8|4211.6|4208.8|4207.6|4204.8|396
1605706670000|2020-11-18 13:37:50|4208.6|4205.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|105
1605706680000|2020-11-18 13:38:00|4209.1|4206.3|4210.6|4207.8|4210.6|4207.8|4209.1|4206.3|61
1605706690000|2020-11-18 13:38:10|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|80
1605706700000|2020-11-18 13:38:20|4208.6|4205.8|4208.6|4205.8|4209.1|4206.3|4207.6|4204.8|134
1605706710000|2020-11-18 13:38:30|4207.6|4204.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|28
1605706720000|2020-11-18 13:38:40|4207.1|4204.3|4203.6|4200.8|4207.6|4204.8|4202.6|4199.8|400
1605706730000|2020-11-18 13:38:50|4204.6|4201.8|4206.6|4203.8|4208.1|4205.3|4204.6|4201.8|152
1605706740000|2020-11-18 13:39:00|4207.6|4204.8|4210.6|4207.8|4210.6|4207.8|4206.6|4203.8|217
1605706750000|2020-11-18 13:39:10|4209.6|4206.8|4211.6|4208.8|4211.6|4208.8|4209.6|4206.8|202
1605706760000|2020-11-18 13:39:20|4210.6|4207.8|4210.6|4207.8|4211.6|4208.8|4209.6|4206.8|42
1605706770000|2020-11-18 13:39:30|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|40
1605706780000|2020-11-18 13:39:40|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|35
1605706790000|2020-11-18 13:39:50|4211.1|4208.3|4212.1|4209.3|4212.6|4209.8|4211.1|4208.3|16
1605706800000|2020-11-18 13:40:00|4212.6|4209.8|4213.6|4210.8|4213.6|4210.8|4211.6|4208.8|48
1605706810000|2020-11-18 13:40:10|4214.6|4211.8|4214.6|4211.8|4215.6|4212.8|4213.6|4210.8|204
1605706820000|2020-11-18 13:40:20|4215.6|4212.8|4214.6|4211.8|4215.6|4212.8|4214.6|4211.8|202
1605706830000|2020-11-18 13:40:30|4214.1|4211.3|4214.6|4211.8|4214.6|4211.8|4213.6|4210.8|25
1605706840000|2020-11-18 13:40:40|4213.6|4210.8|4212.6|4209.8|4214.1|4211.3|4212.6|4209.8|35
1605706850000|2020-11-18 13:40:50|4211.6|4208.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|48
1605706860000|2020-11-18 13:41:00|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|19
1605706870000|2020-11-18 13:41:10|4210.6|4207.8|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|24
1605706880000|2020-11-18 13:41:20|4210.1|4207.3|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|105
1605706890000|2020-11-18 13:41:30|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|10
1605706900000|2020-11-18 13:41:40|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|10
1605706910000|2020-11-18 13:41:50|4209.6|4206.8|4207.6|4204.8|4209.6|4206.8|4207.6|4204.8|57
1605706920000|2020-11-18 13:42:00|4206.6|4203.8|4205.6|4202.8|4207.6|4204.8|4205.6|4202.8|69
1605706930000|2020-11-18 13:42:10|4205.1|4202.3|4205.6|4202.8|4205.6|4202.8|4205.1|4202.3|28
1605706940000|2020-11-18 13:42:20|4206.6|4203.8|4208.6|4205.8|4208.6|4205.8|4205.6|4202.8|89
1605706950000|2020-11-18 13:42:30|4209.1|4206.3|4208.6|4205.8|4209.6|4206.8|4208.1|4205.3|60
1605706960000|2020-11-18 13:42:40|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|57
1605706970000|2020-11-18 13:42:50|||||||||41
1605706980000|2020-11-18 13:43:00|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|15
1605706990000|2020-11-18 13:43:10|4209.6|4206.8|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|50
1605707000000|2020-11-18 13:43:20|4209.6|4206.8|4207.6|4204.8|4209.6|4206.8|4207.6|4204.8|49
1605707010000|2020-11-18 13:43:30|4208.6|4205.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|30
1605707020000|2020-11-18 13:43:40|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|67
1605707030000|2020-11-18 13:43:50|4207.6|4204.8|4206.6|4203.8|4207.6|4204.8|4206.6|4203.8|58
1605707040000|2020-11-18 13:44:00|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|35
1605707050000|2020-11-18 13:44:10|4206.6|4203.8|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|27
1605707060000|2020-11-18 13:44:20|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|95
1605707070000|2020-11-18 13:44:30|4209.6|4206.8|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|14
1605707080000|2020-11-18 13:44:40|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|17
1605707090000|2020-11-18 13:44:50|4210.1|4207.3|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|18
1605707100000|2020-11-18 13:45:00|4210.6|4207.8|4207.6|4204.8|4210.6|4207.8|4207.6|4204.8|58
1605707110000|2020-11-18 13:45:10|4206.6|4203.8|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|7
1605707120000|2020-11-18 13:45:20|4206.6|4203.8|4210.6|4207.8|4210.6|4207.8|4206.6|4203.8|97
1605707130000|2020-11-18 13:45:30|4209.6|4206.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|60
1605707140000|2020-11-18 13:45:40|4209.1|4206.3|4207.6|4204.8|4209.1|4206.3|4206.6|4203.8|39
1605707150000|2020-11-18 13:45:50|||||||||12
1605707160000|2020-11-18 13:46:00|4208.6|4205.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|21
1605707170000|2020-11-18 13:46:10|4208.1|4205.3|4209.1|4206.3|4209.1|4206.3|4208.1|4205.3|22
1605707180000|2020-11-18 13:46:20|4208.6|4205.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|16
1605707190000|2020-11-18 13:46:30|||||||||5
1605707200000|2020-11-18 13:46:40|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|28
1605707210000|2020-11-18 13:46:50|4210.6|4207.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|70
1605707220000|2020-11-18 13:47:00|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|20
1605707230000|2020-11-18 13:47:10|||||||||8
1605707240000|2020-11-18 13:47:20|4209.6|4206.8|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|83
1605707250000|2020-11-18 13:47:30|||||||||64
1605707260000|2020-11-18 13:47:40|4211.6|4208.8|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|141
1605707270000|2020-11-18 13:47:50|4212.1|4209.3|4211.6|4208.8|4212.6|4209.8|4210.6|4207.8|64
1605707280000|2020-11-18 13:48:00|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|15
1605707290000|2020-11-18 13:48:10|4212.6|4209.8|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|14
1605707300000|2020-11-18 13:48:20|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|28
1605707310000|2020-11-18 13:48:30|4212.1|4209.3|4210.6|4207.8|4212.1|4209.3|4210.6|4207.8|23
1605707320000|2020-11-18 13:48:40|4211.1|4208.3|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|38
1605707330000|2020-11-18 13:48:50|4210.6|4207.8|4210.6|4207.8|4211.6|4208.8|4210.1|4207.3|57
1605707340000|2020-11-18 13:49:00|4210.1|4207.3|4211.6|4208.8|4211.6|4208.8|4209.6|4206.8|52
1605707350000|2020-11-18 13:49:10|4212.6|4209.8|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|18
1605707360000|2020-11-18 13:49:20|||||||||1
1605707370000|2020-11-18 13:49:30|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|27
1605707380000|2020-11-18 13:49:40|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|27
1605707390000|2020-11-18 13:49:50|4211.1|4208.3|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|8
1605707400000|2020-11-18 13:50:00|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|9
1605707410000|2020-11-18 13:50:10|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|31
1605707420000|2020-11-18 13:50:20|4212.6|4209.8|4213.6|4210.8|4213.6|4210.8|4211.6|4208.8|46
1605707430000|2020-11-18 13:50:30|4213.1|4210.3|4212.6|4209.8|4213.6|4210.8|4211.6|4208.8|59
1605707440000|2020-11-18 13:50:40|4213.1|4210.3|4212.1|4209.3|4213.6|4210.8|4211.6|4208.8|73
1605707450000|2020-11-18 13:50:50|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|46
1605707460000|2020-11-18 13:51:00|4213.6|4210.8|4212.6|4209.8|4213.6|4210.8|4212.6|4209.8|49
1605707470000|2020-11-18 13:51:10|4213.1|4210.3|4212.6|4209.8|4213.6|4210.8|4212.6|4209.8|26
1605707480000|2020-11-18 13:51:20|||||||||7
1605707490000|2020-11-18 13:51:30|4213.6|4210.8|4212.6|4209.8|4213.6|4210.8|4212.6|4209.8|43
1605707500000|2020-11-18 13:51:40|4213.6|4210.8|4212.6|4209.8|4213.6|4210.8|4212.6|4209.8|21
1605707510000|2020-11-18 13:51:50|||||||||10
1605707520000|2020-11-18 13:52:00|4211.6|4208.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|29
1605707530000|2020-11-18 13:52:10|4213.6|4210.8|4213.6|4210.8|4213.6|4210.8|4212.6|4209.8|43
1605707540000|2020-11-18 13:52:20|4213.1|4210.3|4213.6|4210.8|4213.6|4210.8|4213.1|4210.3|42
1605707550000|2020-11-18 13:52:30|4214.1|4211.3|4215.1|4212.3|4215.6|4212.8|4213.6|4210.8|69
1605707560000|2020-11-18 13:52:40|4214.6|4211.8|4216.6|4213.8|4216.6|4213.8|4214.6|4211.8|111
1605707570000|2020-11-18 13:52:50|4216.1|4213.3|4215.6|4212.8|4216.6|4213.8|4215.6|4212.8|36
1605707580000|2020-11-18 13:53:00|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|85
1605707590000|2020-11-18 13:53:10|4217.6|4214.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|113
1605707600000|2020-11-18 13:53:20|4217.6|4214.8|4220.6|4217.8|4221.6|4218.8|4217.6|4214.8|331
1605707610000|2020-11-18 13:53:30|4221.1|4218.3|4221.6|4218.8|4222.1|4219.3|4221.1|4218.3|104
1605707620000|2020-11-18 13:53:40|4220.6|4217.8|4221.6|4218.8|4222.6|4219.8|4220.6|4217.8|149
1605707630000|2020-11-18 13:53:50|4220.6|4217.8|4220.6|4217.8|4221.6|4218.8|4220.1|4217.3|80
1605707640000|2020-11-18 13:54:00|4221.6|4218.8|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|54
1605707650000|2020-11-18 13:54:10|4223.6|4220.8|4222.6|4219.8|4223.6|4220.8|4222.6|4219.8|85
1605707660000|2020-11-18 13:54:20|4223.6|4220.8|4222.6|4219.8|4223.6|4220.8|4222.6|4219.8|30
1605707670000|2020-11-18 13:54:30|4221.6|4218.8|4221.6|4218.8|4222.6|4219.8|4221.6|4218.8|28
1605707680000|2020-11-18 13:54:40|4222.1|4219.3|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|35
1605707690000|2020-11-18 13:54:50|4223.6|4220.8|4221.1|4218.3|4223.6|4220.8|4220.6|4217.8|141
1605707700000|2020-11-18 13:55:00|4220.6|4217.8|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|49
1605707710000|2020-11-18 13:55:10|4222.1|4219.3|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|15
1605707720000|2020-11-18 13:55:20|||||||||16
1605707730000|2020-11-18 13:55:30|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|25
1605707740000|2020-11-18 13:55:40|4224.6|4221.8|4224.6|4221.8|4225.6|4222.8|4223.6|4220.8|69
1605707750000|2020-11-18 13:55:50|4224.1|4221.3|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|44
1605707760000|2020-11-18 13:56:00|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|4223.6|4220.8|28
1605707770000|2020-11-18 13:56:10|4225.6|4222.8|4225.6|4222.8|4225.6|4222.8|4224.6|4221.8|38
1605707780000|2020-11-18 13:56:20|4224.6|4221.8|4225.6|4222.8|4225.6|4222.8|4224.6|4221.8|18
1605707790000|2020-11-18 13:56:30|4224.6|4221.8|4226.6|4223.8|4226.6|4223.8|4224.6|4221.8|63
1605707800000|2020-11-18 13:56:40|4227.1|4224.3|4227.6|4224.8|4227.6|4224.8|4226.6|4223.8|87
1605707810000|2020-11-18 13:56:50|||||||||39
1605707820000|2020-11-18 13:57:00|4228.6|4225.8|4229.6|4226.8|4230.6|4227.8|4227.6|4224.8|198
1605707830000|2020-11-18 13:57:10|4230.6|4227.8|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|66
1605707840000|2020-11-18 13:57:20|4228.6|4225.8|4228.6|4225.8|4230.1|4227.3|4228.6|4225.8|114
1605707850000|2020-11-18 13:57:30|4229.6|4226.8|4229.6|4226.8|4229.6|4226.8|4229.1|4226.3|41
1605707860000|2020-11-18 13:57:40|4228.6|4225.8|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|26
1605707870000|2020-11-18 13:57:50|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|52
1605707880000|2020-11-18 13:58:00|4227.6|4224.8|4228.6|4225.8|4228.6|4225.8|4227.6|4224.8|35
1605707890000|2020-11-18 13:58:10|||||||||54
1605707900000|2020-11-18 13:58:20|4227.6|4224.8|4226.6|4223.8|4228.6|4225.8|4226.6|4223.8|85
1605707910000|2020-11-18 13:58:30|4225.6|4222.8|4224.6|4221.8|4225.6|4222.8|4222.6|4219.8|114
1605707920000|2020-11-18 13:58:40|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|71
1605707930000|2020-11-18 13:58:50|4222.6|4219.8|4224.6|4221.8|4224.6|4221.8|4222.6|4219.8|30
1605707940000|2020-11-18 13:59:00|4225.6|4222.8|4226.6|4223.8|4226.6|4223.8|4225.6|4222.8|86
1605707950000|2020-11-18 13:59:10|4225.6|4222.8|4225.6|4222.8|4225.6|4222.8|4225.6|4222.8|15
1605707960000|2020-11-18 13:59:20|4225.1|4222.3|4225.6|4222.8|4225.6|4222.8|4225.1|4222.3|30
1605707970000|2020-11-18 13:59:30|4224.6|4221.8|4225.6|4222.8|4225.6|4222.8|4224.6|4221.8|15
1605707980000|2020-11-18 13:59:40|4226.6|4223.8|4225.6|4222.8|4226.6|4223.8|4225.6|4222.8|10
1605707990000|2020-11-18 13:59:50|4226.6|4223.8|4228.6|4225.8|4228.6|4225.8|4225.6|4222.8|145
1605708000000|2020-11-18 14:00:00|4228.1|4225.3|4228.6|4225.8|4229.1|4226.3|4226.6|4223.8|183
1605708010000|2020-11-18 14:00:10|4227.6|4224.8|4230.6|4227.8|4231.6|4228.8|4227.6|4224.8|275
1605708020000|2020-11-18 14:00:20|4231.6|4228.8|4230.6|4227.8|4233.6|4230.8|4230.6|4227.8|286
1605708030000|2020-11-18 14:00:30|4229.6|4226.8|4226.6|4223.8|4229.6|4226.8|4226.6|4223.8|248
1605708040000|2020-11-18 14:00:40|4225.6|4222.8|4225.6|4222.8|4226.1|4223.3|4221.6|4218.8|245
1605708050000|2020-11-18 14:00:50|4226.6|4223.8|4226.1|4223.3|4228.6|4225.8|4225.6|4222.8|139
1605708060000|2020-11-18 14:01:00|4225.6|4222.8|4224.6|4221.8|4225.6|4222.8|4223.6|4220.8|134
1605708070000|2020-11-18 14:01:10|4225.1|4222.3|4225.6|4222.8|4226.6|4223.8|4225.1|4222.3|42
1605708080000|2020-11-18 14:01:20|4225.1|4222.3|4223.6|4220.8|4225.1|4222.3|4223.6|4220.8|190
1605708090000|2020-11-18 14:01:30|4224.6|4221.8|4225.6|4222.8|4226.6|4223.8|4224.6|4221.8|268
1605708100000|2020-11-18 14:01:40|4226.6|4223.8|4226.6|4223.8|4227.6|4224.8|4226.6|4223.8|58
1605708110000|2020-11-18 14:01:50|4227.1|4224.3|4226.6|4223.8|4227.1|4224.3|4226.6|4223.8|22
1605708120000|2020-11-18 14:02:00|4225.6|4222.8|4226.6|4223.8|4226.6|4223.8|4224.6|4221.8|75
1605708130000|2020-11-18 14:02:10|4225.6|4222.8|4224.6|4221.8|4225.6|4222.8|4223.6|4220.8|54
1605708140000|2020-11-18 14:02:20|4225.6|4222.8|4224.6|4221.8|4225.6|4222.8|4224.6|4221.8|279
1605708150000|2020-11-18 14:02:30|4224.1|4221.3|4223.6|4220.8|4224.6|4221.8|4223.1|4220.3|39
1605708160000|2020-11-18 14:02:40|4223.1|4220.3|4221.6|4218.8|4224.6|4221.8|4221.6|4218.8|74
1605708170000|2020-11-18 14:02:50|4222.6|4219.8|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|58
1605708180000|2020-11-18 14:03:00|4221.6|4218.8|4220.6|4217.8|4222.6|4219.8|4220.1|4217.3|77
1605708190000|2020-11-18 14:03:10|4221.6|4218.8|4219.6|4216.8|4221.6|4218.8|4219.6|4216.8|72
1605708200000|2020-11-18 14:03:20|4219.1|4216.3|4218.6|4215.8|4220.1|4217.3|4217.6|4214.8|234
1605708210000|2020-11-18 14:03:30|4219.6|4216.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|186
1605708220000|2020-11-18 14:03:40|4219.6|4216.8|4219.6|4216.8|4219.6|4216.8|4218.6|4215.8|59
1605708230000|2020-11-18 14:03:50|4219.1|4216.3|4220.6|4217.8|4221.6|4218.8|4219.1|4216.3|78
1605708240000|2020-11-18 14:04:00|4221.6|4218.8|4222.6|4219.8|4222.6|4219.8|4220.6|4217.8|48
1605708250000|2020-11-18 14:04:10|4221.6|4218.8|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|47
1605708260000|2020-11-18 14:04:20|4221.6|4218.8|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|40
1605708270000|2020-11-18 14:04:30|4221.6|4218.8|4221.6|4218.8|4222.1|4219.3|4221.6|4218.8|24
1605708280000|2020-11-18 14:04:40|4221.1|4218.3|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|44
1605708290000|2020-11-18 14:04:50|4221.1|4218.3|4221.6|4218.8|4222.6|4219.8|4221.1|4218.3|42
1605708300000|2020-11-18 14:05:00|4222.6|4219.8|4223.6|4220.8|4224.6|4221.8|4222.6|4219.8|102
1605708310000|2020-11-18 14:05:10|4222.6|4219.8|4223.6|4220.8|4223.6|4220.8|4222.6|4219.8|27
1605708320000|2020-11-18 14:05:20|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|4224.6|4221.8|16
1605708330000|2020-11-18 14:05:30|4223.6|4220.8|4224.6|4221.8|4224.6|4221.8|4223.6|4220.8|44
1605708340000|2020-11-18 14:05:40|||||||||10
1605708350000|2020-11-18 14:05:50|4225.6|4222.8|4223.6|4220.8|4225.6|4222.8|4223.6|4220.8|66
1605708360000|2020-11-18 14:06:00|4222.6|4219.8|4219.6|4216.8|4223.6|4220.8|4219.6|4216.8|158
1605708370000|2020-11-18 14:06:10|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4219.6|4216.8|103
1605708380000|2020-11-18 14:06:20|4220.6|4217.8|4220.6|4217.8|4220.6|4217.8|4220.6|4217.8|15
1605708390000|2020-11-18 14:06:30|4221.6|4218.8|4224.6|4221.8|4224.6|4221.8|4220.6|4217.8|803
1605708400000|2020-11-18 14:06:40|4225.1|4222.3|4224.6|4221.8|4225.1|4222.3|4223.6|4220.8|164
1605708410000|2020-11-18 14:06:50|4225.6|4222.8|4228.6|4225.8|4228.6|4225.8|4225.6|4222.8|1068
1605708420000|2020-11-18 14:07:00|4227.6|4224.8|4229.6|4226.8|4229.6|4226.8|4227.6|4224.8|121
1605708430000|2020-11-18 14:07:10|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|105
1605708440000|2020-11-18 14:07:20|4231.6|4228.8|4232.6|4229.8|4232.6|4229.8|4230.6|4227.8|121
1605708450000|2020-11-18 14:07:30|4231.6|4228.8|4228.6|4225.8|4231.6|4228.8|4228.6|4225.8|147
1605708460000|2020-11-18 14:07:40|4229.1|4226.3|4226.6|4223.8|4229.1|4226.3|4225.6|4222.8|85
1605708470000|2020-11-18 14:07:50|4227.6|4224.8|4228.6|4225.8|4228.6|4225.8|4226.6|4223.8|54
1605708480000|2020-11-18 14:08:00|4229.6|4226.8|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|79
1605708490000|2020-11-18 14:08:10|4230.6|4227.8|4230.6|4227.8|4231.6|4228.8|4230.6|4227.8|51
1605708500000|2020-11-18 14:08:20|4231.6|4228.8|4230.6|4227.8|4231.6|4228.8|4230.6|4227.8|45
1605708510000|2020-11-18 14:08:30|4231.6|4228.8|4229.6|4226.8|4231.6|4228.8|4229.6|4226.8|93
1605708520000|2020-11-18 14:08:40|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|27
1605708530000|2020-11-18 14:08:50|4231.1|4228.3|4230.6|4227.8|4231.6|4228.8|4229.6|4226.8|41
1605708540000|2020-11-18 14:09:00|4231.6|4228.8|4229.6|4226.8|4231.6|4228.8|4229.6|4226.8|36
1605708550000|2020-11-18 14:09:10|4228.6|4225.8|4227.6|4224.8|4228.6|4225.8|4227.6|4224.8|21
1605708560000|2020-11-18 14:09:20|4228.6|4225.8|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|55
1605708570000|2020-11-18 14:09:30|4230.6|4227.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|42
1605708580000|2020-11-18 14:09:40|4230.1|4227.3|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|32
1605708590000|2020-11-18 14:09:50|4230.1|4227.3|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|48
1605708600000|2020-11-18 14:10:00|4231.6|4228.8|4229.1|4226.3|4231.6|4228.8|4228.6|4225.8|146
1605708610000|2020-11-18 14:10:10|4229.6|4226.8|4230.6|4227.8|4230.6|4227.8|4229.6|4226.8|40
1605708620000|2020-11-18 14:10:20|4229.6|4226.8|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|26
1605708630000|2020-11-18 14:10:30|4230.1|4227.3|4229.6|4226.8|4230.6|4227.8|4229.6|4226.8|4
1605708640000|2020-11-18 14:10:40|4228.6|4225.8|4229.6|4226.8|4229.6|4226.8|4227.6|4224.8|66
1605708650000|2020-11-18 14:10:50|4228.6|4225.8|4229.6|4226.8|4229.6|4226.8|4228.6|4225.8|14
1605708660000|2020-11-18 14:11:00|4230.1|4227.3|4230.6|4227.8|4231.6|4228.8|4230.1|4227.3|53
1605708670000|2020-11-18 14:11:10|4231.1|4228.3|4230.6|4227.8|4231.6|4228.8|4230.6|4227.8|43
1605708680000|2020-11-18 14:11:20|4231.1|4228.3|4229.6|4226.8|4231.6|4228.8|4229.6|4226.8|93
1605708690000|2020-11-18 14:11:30|4228.6|4225.8|4228.6|4225.8|4229.6|4226.8|4227.6|4224.8|42
1605708700000|2020-11-18 14:11:40|4227.6|4224.8|4230.6|4227.8|4230.6|4227.8|4227.6|4224.8|120
1605708710000|2020-11-18 14:11:50|4231.6|4228.8|4231.6|4228.8|4231.6|4228.8|4231.6|4228.8|30
1605708720000|2020-11-18 14:12:00|4232.6|4229.8|4233.6|4230.8|4233.6|4230.8|4231.6|4228.8|68
1605708730000|2020-11-18 14:12:10|4232.6|4229.8|4232.6|4229.8|4232.6|4229.8|4231.6|4228.8|29
1605708740000|2020-11-18 14:12:20|4230.6|4227.8|4231.6|4228.8|4232.6|4229.8|4230.6|4227.8|152
1605708750000|2020-11-18 14:12:30|4230.6|4227.8|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|19
1605708770000|2020-11-18 14:12:50|4230.6|4227.8|4231.6|4228.8|4231.6|4228.8|4229.6|4226.8|297
1605708780000|2020-11-18 14:13:00|4230.6|4227.8|4231.6|4228.8|4231.6|4228.8|4230.6|4227.8|17
1605708790000|2020-11-18 14:13:10|4230.6|4227.8|4234.6|4231.8|4235.6|4232.8|4230.6|4227.8|249
1605708800000|2020-11-18 14:13:20|4233.6|4230.8|4233.6|4230.8|4234.6|4231.8|4233.6|4230.8|56
1605708810000|2020-11-18 14:13:30|4232.6|4229.8|4231.6|4228.8|4232.6|4229.8|4231.6|4228.8|43
1605708820000|2020-11-18 14:13:40|4230.6|4227.8|4231.6|4228.8|4231.6|4228.8|4229.6|4226.8|80
1605708830000|2020-11-18 14:13:50|4230.6|4227.8|4231.6|4228.8|4232.6|4229.8|4230.6|4227.8|28
1605708840000|2020-11-18 14:14:00|4231.1|4228.3|4230.6|4227.8|4231.6|4228.8|4230.6|4227.8|27
1605708850000|2020-11-18 14:14:10|4229.6|4226.8|4228.6|4225.8|4230.6|4227.8|4228.6|4225.8|36
1605708860000|2020-11-18 14:14:20|4227.6|4224.8|4229.1|4226.3|4229.6|4226.8|4227.6|4224.8|303
1605708870000|2020-11-18 14:14:30|4229.6|4226.8|4229.1|4226.3|4229.6|4226.8|4228.6|4225.8|31
1605708880000|2020-11-18 14:14:40|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|4228.6|4225.8|7
1605708890000|2020-11-18 14:14:50|4227.6|4224.8|4227.6|4224.8|4228.6|4225.8|4227.6|4224.8|148
1605708900000|2020-11-18 14:15:00|4228.6|4225.8|4225.6|4222.8|4229.6|4226.8|4225.6|4222.8|149
1605708910000|2020-11-18 14:15:10|4224.6|4221.8|4226.6|4223.8|4226.6|4223.8|4224.6|4221.8|72
1605708920000|2020-11-18 14:15:20|4225.6|4222.8|4224.6|4221.8|4226.6|4223.8|4224.6|4221.8|35
1605708930000|2020-11-18 14:15:30|4225.6|4222.8|4224.6|4221.8|4227.6|4224.8|4224.6|4221.8|605
1605708940000|2020-11-18 14:15:40|4225.6|4222.8|4224.6|4221.8|4225.6|4222.8|4223.6|4220.8|131
1605708950000|2020-11-18 14:15:50|4225.6|4222.8|4223.6|4220.8|4225.6|4222.8|4222.6|4219.8|102
1605708960000|2020-11-18 14:16:00|4224.6|4221.8|4223.6|4220.8|4224.6|4221.8|4223.6|4220.8|45
1605708970000|2020-11-18 14:16:10|4223.1|4220.3|4222.6|4219.8|4223.6|4220.8|4222.6|4219.8|48
1605708980000|2020-11-18 14:16:20|4223.1|4220.3|4223.6|4220.8|4223.6|4220.8|4223.1|4220.3|34
1605708990000|2020-11-18 14:16:30|4222.6|4219.8|4221.6|4218.8|4222.6|4219.8|4221.6|4218.8|46
1605709000000|2020-11-18 14:16:40|4220.6|4217.8|4219.6|4216.8|4221.6|4218.8|4219.6|4216.8|58
1605709010000|2020-11-18 14:16:50|4218.6|4215.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|74
1605709020000|2020-11-18 14:17:00|4217.6|4214.8|4217.6|4214.8|4218.6|4215.8|4216.6|4213.8|174
1605709030000|2020-11-18 14:17:10|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4218.1|4215.3|40
1605709040000|2020-11-18 14:17:20|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|4216.6|4213.8|50
1605709050000|2020-11-18 14:17:30|4218.6|4215.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|17
1605709060000|2020-11-18 14:17:40|4218.6|4215.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|43
1605709070000|2020-11-18 14:17:50|4219.6|4216.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|61
1605709080000|2020-11-18 14:18:00|4219.1|4216.3|4220.6|4217.8|4220.6|4217.8|4218.6|4215.8|51
1605709090000|2020-11-18 14:18:10|4221.1|4218.3|4221.6|4218.8|4221.6|4218.8|4220.6|4217.8|67
1605709100000|2020-11-18 14:18:20|4222.6|4219.8|4224.6|4221.8|4224.6|4221.8|4222.6|4219.8|57
1605709110000|2020-11-18 14:18:30|4225.6|4222.8|4223.6|4220.8|4225.6|4222.8|4222.6|4219.8|42
1605709120000|2020-11-18 14:18:40|4222.6|4219.8|4219.6|4216.8|4223.6|4220.8|4219.6|4216.8|54
1605709130000|2020-11-18 14:18:50|4218.6|4215.8|4218.6|4215.8|4219.6|4216.8|4217.6|4214.8|82
1605709140000|2020-11-18 14:19:00|4219.6|4216.8|4219.6|4216.8|4220.6|4217.8|4219.6|4216.8|31
1605709150000|2020-11-18 14:19:10|||||||||4
1605709160000|2020-11-18 14:19:20|4219.1|4216.3|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|27
1605709170000|2020-11-18 14:19:30|4219.6|4216.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|55
1605709180000|2020-11-18 14:19:40|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|30
1605709190000|2020-11-18 14:19:50|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4213.6|4210.8|225
1605709200000|2020-11-18 14:20:00|4215.6|4212.8|4215.6|4212.8|4216.6|4213.8|4215.6|4212.8|761
1605709210000|2020-11-18 14:20:10|||||||||16
1605709220000|2020-11-18 14:20:20|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|42
1605709230000|2020-11-18 14:20:30|4215.6|4212.8|4217.6|4214.8|4218.6|4215.8|4215.6|4212.8|91
1605709240000|2020-11-18 14:20:40|4218.6|4215.8|4216.6|4213.8|4219.6|4216.8|4216.6|4213.8|151
1605709250000|2020-11-18 14:20:50|4217.6|4214.8|4217.6|4214.8|4218.1|4215.3|4217.1|4214.3|6
1605709260000|2020-11-18 14:21:00|4216.6|4213.8|4217.6|4214.8|4217.6|4214.8|4216.6|4213.8|39
1605709270000|2020-11-18 14:21:10|||||||||5
1605709280000|2020-11-18 14:21:20|4218.6|4215.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|48
1605709290000|2020-11-18 14:21:30|4217.6|4214.8|4218.6|4215.8|4218.6|4215.8|4216.6|4213.8|41
1605709300000|2020-11-18 14:21:40|||||||||2
1605709310000|2020-11-18 14:21:50|4217.6|4214.8|4218.6|4215.8|4219.1|4216.3|4217.6|4214.8|49
1605709320000|2020-11-18 14:22:00|4219.1|4216.3|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|18
1605709330000|2020-11-18 14:22:10|4219.1|4216.3|4218.6|4215.8|4219.6|4216.8|4217.6|4214.8|36
1605709340000|2020-11-18 14:22:20|4217.6|4214.8|4216.6|4213.8|4217.6|4214.8|4216.6|4213.8|8
1605709350000|2020-11-18 14:22:30|4215.6|4212.8|4215.6|4212.8|4215.6|4212.8|4215.6|4212.8|34
1605709360000|2020-11-18 14:22:40|||||||||13
1605709370000|2020-11-18 14:22:50|4216.1|4213.3|4215.6|4212.8|4216.6|4213.8|4215.6|4212.8|38
1605709380000|2020-11-18 14:23:00|4216.1|4213.3|4214.6|4211.8|4216.6|4213.8|4214.6|4211.8|51
1605709390000|2020-11-18 14:23:10|4215.6|4212.8|4214.6|4211.8|4215.6|4212.8|4214.6|4211.8|241
1605709400000|2020-11-18 14:23:20|4215.6|4212.8|4215.6|4212.8|4216.6|4213.8|4215.6|4212.8|27
1605709410000|2020-11-18 14:23:30|4214.6|4211.8|4214.6|4211.8|4214.6|4211.8|4214.6|4211.8|25
1605709420000|2020-11-18 14:23:40|4213.6|4210.8|4213.6|4210.8|4213.6|4210.8|4213.1|4210.3|28
1605709430000|2020-11-18 14:23:50|4212.6|4209.8|4212.6|4209.8|4213.6|4210.8|4212.6|4209.8|43
1605709440000|2020-11-18 14:24:00|4213.6|4210.8|4211.6|4208.8|4213.6|4210.8|4211.6|4208.8|117
1605709450000|2020-11-18 14:24:10|4211.1|4208.3|4210.6|4207.8|4211.6|4208.8|4209.6|4206.8|143
1605709460000|2020-11-18 14:24:20|4209.6|4206.8|4211.6|4208.8|4211.6|4208.8|4209.6|4206.8|43
1605709470000|2020-11-18 14:24:30|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|91
1605709480000|2020-11-18 14:24:40|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|9
1605709490000|2020-11-18 14:24:50|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|25
1605709500000|2020-11-18 14:25:00|4210.6|4207.8|4211.6|4208.8|4212.6|4209.8|4210.6|4207.8|73
1605709510000|2020-11-18 14:25:10|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|23
1605709520000|2020-11-18 14:25:20|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|34
1605709530000|2020-11-18 14:25:30|||||||||121
1605709540000|2020-11-18 14:25:40|4211.6|4208.8|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|32
1605709550000|2020-11-18 14:25:50|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|17
1605709560000|2020-11-18 14:26:00|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|17
1605709570000|2020-11-18 14:26:10|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|26
1605709580000|2020-11-18 14:26:20|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|7
1605709590000|2020-11-18 14:26:30|4211.1|4208.3|4207.6|4204.8|4211.6|4208.8|4206.6|4203.8|163
1605709600000|2020-11-18 14:26:40|4206.6|4203.8|4207.6|4204.8|4208.1|4205.3|4206.6|4203.8|57
1605709610000|2020-11-18 14:26:50|4206.6|4203.8|4205.6|4202.8|4206.6|4203.8|4204.6|4201.8|148
1605709620000|2020-11-18 14:27:00|4204.6|4201.8|4203.6|4200.8|4205.6|4202.8|4203.6|4200.8|126
1605709630000|2020-11-18 14:27:10|4202.6|4199.8|4201.6|4198.8|4202.6|4199.8|4200.6|4197.8|248
1605709640000|2020-11-18 14:27:20|4200.6|4197.8|4199.6|4196.8|4200.6|4197.8|4198.6|4195.8|113
1605709650000|2020-11-18 14:27:30|4200.6|4197.8|4201.6|4198.8|4202.6|4199.8|4199.6|4196.8|131
1605709660000|2020-11-18 14:27:40|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4201.6|4198.8|46
1605709670000|2020-11-18 14:27:50|4203.6|4200.8|4202.6|4199.8|4203.6|4200.8|4201.6|4198.8|95
1605709680000|2020-11-18 14:28:00|4201.6|4198.8|4202.6|4199.8|4202.6|4199.8|4201.6|4198.8|197
1605709690000|2020-11-18 14:28:10|4201.6|4198.8|4201.6|4198.8|4202.6|4199.8|4201.6|4198.8|41
1605709700000|2020-11-18 14:28:20|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|27
1605709710000|2020-11-18 14:28:30|||||||||37
1605709720000|2020-11-18 14:28:40|4201.6|4198.8|4201.6|4198.8|4202.6|4199.8|4201.6|4198.8|78
1605709730000|2020-11-18 14:28:50|4202.6|4199.8|4204.6|4201.8|4205.6|4202.8|4201.6|4198.8|100
1605709740000|2020-11-18 14:29:00|4203.1|4200.3|4201.6|4198.8|4203.6|4200.8|4201.6|4198.8|75
1605709750000|2020-11-18 14:29:10|4200.6|4197.8|4199.6|4196.8|4200.6|4197.8|4199.6|4196.8|88
1605709760000|2020-11-18 14:29:20|4198.6|4195.8|4198.6|4195.8|4199.6|4196.8|4196.6|4193.8|128
1605709770000|2020-11-18 14:29:30|4199.1|4196.3|4198.6|4195.8|4199.1|4196.3|4198.6|4195.8|45
1605709780000|2020-11-18 14:29:40|4199.6|4196.8|4198.6|4195.8|4199.6|4196.8|4198.6|4195.8|61
1605709790000|2020-11-18 14:29:50|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4198.6|4195.8|23
1605709800000|2020-11-18 14:30:00|4200.1|4197.3|4199.6|4196.8|4200.6|4197.8|4198.6|4195.8|118
1605709810000|2020-11-18 14:30:10|4199.1|4196.3|4199.6|4196.8|4199.6|4196.8|4198.6|4195.8|41
1605709820000|2020-11-18 14:30:20|4200.6|4197.8|4201.6|4198.8|4201.6|4198.8|4200.6|4197.8|109
1605709830000|2020-11-18 14:30:30|4200.6|4197.8|4196.6|4193.8|4201.6|4198.8|4196.6|4193.8|176
1605709840000|2020-11-18 14:30:40|4197.6|4194.8|4199.6|4196.8|4199.6|4196.8|4197.6|4194.8|88
1605709850000|2020-11-18 14:30:50|4198.6|4195.8|4198.6|4195.8|4199.6|4196.8|4198.6|4195.8|29
1605709860000|2020-11-18 14:31:00|4199.1|4196.3|4194.6|4191.8|4199.1|4196.3|4193.6|4190.8|330
1605709870000|2020-11-18 14:31:10|4195.1|4192.3|4195.6|4192.8|4196.6|4193.8|4193.6|4190.8|136
1605709880000|2020-11-18 14:31:20|4194.6|4191.8|4196.6|4193.8|4196.6|4193.8|4194.6|4191.8|54
1605709890000|2020-11-18 14:31:30|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|4195.6|4192.8|88
1605709900000|2020-11-18 14:31:40|4198.1|4195.3|4198.6|4195.8|4198.6|4195.8|4197.1|4194.3|43
1605709910000|2020-11-18 14:31:50|4199.6|4196.8|4201.6|4198.8|4201.6|4198.8|4199.6|4196.8|91
1605709920000|2020-11-18 14:32:00|4202.6|4199.8|4201.6|4198.8|4203.6|4200.8|4200.6|4197.8|143
1605709930000|2020-11-18 14:32:10|4202.6|4199.8|4200.6|4197.8|4203.6|4200.8|4200.6|4197.8|87
1605709940000|2020-11-18 14:32:20|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4199.6|4196.8|65
1605709950000|2020-11-18 14:32:30|4200.6|4197.8|4198.6|4195.8|4200.6|4197.8|4196.6|4193.8|176
1605709960000|2020-11-18 14:32:40|4198.1|4195.3|4200.6|4197.8|4200.6|4197.8|4197.6|4194.8|30
1605709970000|2020-11-18 14:32:50|4199.6|4196.8|4197.6|4194.8|4200.6|4197.8|4196.6|4193.8|40
1605709980000|2020-11-18 14:33:00|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4195.1|4192.3|76
1605709990000|2020-11-18 14:33:10|4197.1|4194.3|4198.6|4195.8|4198.6|4195.8|4196.6|4193.8|46
1605710000000|2020-11-18 14:33:20|4199.6|4196.8|4198.6|4195.8|4199.6|4196.8|4198.6|4195.8|21
1605710010000|2020-11-18 14:33:30|4197.1|4194.3|4195.6|4192.8|4197.1|4194.3|4195.6|4192.8|168
1605710020000|2020-11-18 14:33:40|4196.6|4193.8|4195.6|4192.8|4196.6|4193.8|4195.6|4192.8|12
1605710030000|2020-11-18 14:33:50|4196.6|4193.8|4196.6|4193.8|4197.6|4194.8|4195.6|4192.8|59
1605710040000|2020-11-18 14:34:00|4197.1|4194.3|4196.6|4193.8|4197.6|4194.8|4195.6|4192.8|28
1605710050000|2020-11-18 14:34:10|4197.6|4194.8|4199.6|4196.8|4199.6|4196.8|4197.6|4194.8|29
1605710060000|2020-11-18 14:34:20|4200.6|4197.8|4201.6|4198.8|4202.6|4199.8|4200.6|4197.8|73
1605710070000|2020-11-18 14:34:30|4201.1|4198.3|4201.6|4198.8|4202.6|4199.8|4200.6|4197.8|39
1605710080000|2020-11-18 14:34:40|4202.6|4199.8|4203.6|4200.8|4203.6|4200.8|4202.6|4199.8|40
1605710090000|2020-11-18 14:34:50|4204.6|4201.8|4201.6|4198.8|4204.6|4201.8|4201.6|4198.8|94
1605710100000|2020-11-18 14:35:00|4202.1|4199.3|4201.6|4198.8|4202.6|4199.8|4200.6|4197.8|65
1605710110000|2020-11-18 14:35:10|4202.1|4199.3|4203.1|4200.3|4203.6|4200.8|4201.6|4198.8|72
1605710120000|2020-11-18 14:35:20|4203.6|4200.8|4205.6|4202.8|4206.6|4203.8|4203.1|4200.3|174
1605710130000|2020-11-18 14:35:30|4204.6|4201.8|4205.6|4202.8|4205.6|4202.8|4204.6|4201.8|97
1605710140000|2020-11-18 14:35:40|4204.6|4201.8|4205.6|4202.8|4205.6|4202.8|4204.6|4201.8|74
1605710150000|2020-11-18 14:35:50|4205.1|4202.3|4204.6|4201.8|4205.6|4202.8|4204.6|4201.8|13
1605710160000|2020-11-18 14:36:00|4205.6|4202.8|4205.6|4202.8|4207.6|4204.8|4204.6|4201.8|180
1605710170000|2020-11-18 14:36:10|4204.6|4201.8|4207.6|4204.8|4207.6|4204.8|4204.6|4201.8|33
1605710180000|2020-11-18 14:36:20|4206.6|4203.8|4207.6|4204.8|4208.1|4205.3|4206.6|4203.8|123
1605710190000|2020-11-18 14:36:30|4208.6|4205.8|4205.6|4202.8|4208.6|4205.8|4205.6|4202.8|66
1605710200000|2020-11-18 14:36:40|4206.1|4203.3|4207.6|4204.8|4208.6|4205.8|4206.1|4203.3|134
1605710210000|2020-11-18 14:36:50|4208.6|4205.8|4207.6|4204.8|4208.6|4205.8|4206.6|4203.8|52
1605710220000|2020-11-18 14:37:00|4207.1|4204.3|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|27
1605710230000|2020-11-18 14:37:10|||||||||10
1605710240000|2020-11-18 14:37:20|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|39
1605710250000|2020-11-18 14:37:30|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|39
1605710260000|2020-11-18 14:37:40|4206.6|4203.8|4206.1|4203.3|4206.6|4203.8|4205.6|4202.8|73
1605710270000|2020-11-18 14:37:50|4206.6|4203.8|4208.6|4205.8|4208.6|4205.8|4206.6|4203.8|37
1605710280000|2020-11-18 14:38:00|4208.1|4205.3|4208.6|4205.8|4209.6|4206.8|4207.1|4204.3|90
1605710290000|2020-11-18 14:38:10|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4208.6|4205.8|99
1605710300000|2020-11-18 14:38:20|4208.6|4205.8|4210.1|4207.3|4210.1|4207.3|4208.6|4205.8|41
1605710310000|2020-11-18 14:38:30|4209.6|4206.8|4208.6|4205.8|4210.1|4207.3|4208.6|4205.8|32
1605710320000|2020-11-18 14:38:40|4207.6|4204.8|4210.6|4207.8|4210.6|4207.8|4207.6|4204.8|187
1605710330000|2020-11-18 14:38:50|4210.1|4207.3|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|29
1605710340000|2020-11-18 14:39:00|||||||||11
1605710350000|2020-11-18 14:39:10|4210.1|4207.3|4207.6|4204.8|4210.6|4207.8|4207.6|4204.8|28
1605710360000|2020-11-18 14:39:20|4208.6|4205.8|4209.6|4206.8|4209.6|4206.8|4207.6|4204.8|29
1605710370000|2020-11-18 14:39:30|4210.6|4207.8|4207.6|4204.8|4210.6|4207.8|4207.6|4204.8|14
1605710380000|2020-11-18 14:39:40|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|69
1605710390000|2020-11-18 14:39:50|4209.1|4206.3|4207.6|4204.8|4209.1|4206.3|4206.6|4203.8|46
1605710400000|2020-11-18 14:40:00|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|59
1605710410000|2020-11-18 14:40:10|4207.6|4204.8|4208.6|4205.8|4208.6|4205.8|4206.6|4203.8|27
1605710420000|2020-11-18 14:40:20|4207.6|4204.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|30
1605710430000|2020-11-18 14:40:30|4207.1|4204.3|4208.6|4205.8|4208.6|4205.8|4207.1|4204.3|39
1605710440000|2020-11-18 14:40:40|4208.1|4205.3|4210.6|4207.8|4210.6|4207.8|4207.6|4204.8|51
1605710450000|2020-11-18 14:40:50|4209.6|4206.8|4210.6|4207.8|4211.6|4208.8|4209.6|4206.8|68
1605710460000|2020-11-18 14:41:00|4209.6|4206.8|4210.6|4207.8|4210.6|4207.8|4208.6|4205.8|42
1605710470000|2020-11-18 14:41:10|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|19
1605710480000|2020-11-18 14:41:20|4208.6|4205.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|40
1605710490000|2020-11-18 14:41:30|4207.6|4204.8|4209.6|4206.8|4209.6|4206.8|4207.6|4204.8|54
1605710500000|2020-11-18 14:41:40|4208.6|4205.8|4210.6|4207.8|4211.6|4208.8|4208.6|4205.8|70
1605710510000|2020-11-18 14:41:50|4209.6|4206.8|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|31
1605710520000|2020-11-18 14:42:00|4211.1|4208.3|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|99
1605710530000|2020-11-18 14:42:10|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|42
1605710540000|2020-11-18 14:42:20|4211.1|4208.3|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|33
1605710550000|2020-11-18 14:42:30|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4209.6|4206.8|41
1605710560000|2020-11-18 14:42:40|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|35
1605710570000|2020-11-18 14:42:50|4209.6|4206.8|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|28
1605710580000|2020-11-18 14:43:00|4209.6|4206.8|4210.1|4207.3|4210.6|4207.8|4209.6|4206.8|22
1605710590000|2020-11-18 14:43:10|4210.6|4207.8|4209.6|4206.8|4211.6|4208.8|4209.6|4206.8|12
1605710600000|2020-11-18 14:43:20|4208.6|4205.8|4209.6|4206.8|4210.6|4207.8|4208.6|4205.8|41
1605710610000|2020-11-18 14:43:30|4209.1|4206.3|4209.6|4206.8|4209.6|4206.8|4208.6|4205.8|36
1605710620000|2020-11-18 14:43:40|4210.6|4207.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|29
1605710630000|2020-11-18 14:43:50|||||||||48
1605710640000|2020-11-18 14:44:00|4210.1|4207.3|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|30
1605710650000|2020-11-18 14:44:10|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|5
1605710660000|2020-11-18 14:44:20|4210.1|4207.3|4210.6|4207.8|4210.6|4207.8|4209.6|4206.8|41
1605710670000|2020-11-18 14:44:30|4211.6|4208.8|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|205
1605710680000|2020-11-18 14:44:40|4212.1|4209.3|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|14
1605710690000|2020-11-18 14:44:50|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|30
1605710700000|2020-11-18 14:45:00|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|53
1605710710000|2020-11-18 14:45:10|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|28
1605710720000|2020-11-18 14:45:20|4211.6|4208.8|4209.6|4206.8|4211.6|4208.8|4209.6|4206.8|43
1605710730000|2020-11-18 14:45:30|4210.1|4207.3|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|43
1605710740000|2020-11-18 14:45:40|||||||||18
1605710750000|2020-11-18 14:45:50|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|8
1605710760000|2020-11-18 14:46:00|4207.6|4204.8|4208.6|4205.8|4208.6|4205.8|4207.1|4204.3|147
1605710770000|2020-11-18 14:46:10|4209.6|4206.8|4209.6|4206.8|4210.6|4207.8|4208.6|4205.8|67
1605710780000|2020-11-18 14:46:20|4208.6|4205.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|12
1605710790000|2020-11-18 14:46:30|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|71
1605710800000|2020-11-18 14:46:40|4208.6|4205.8|4209.6|4206.8|4209.6|4206.8|4207.6|4204.8|49
1605710810000|2020-11-18 14:46:50|4209.1|4206.3|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|55
1605710820000|2020-11-18 14:47:00|4208.1|4205.3|4208.6|4205.8|4209.6|4206.8|4207.6|4204.8|46
1605710830000|2020-11-18 14:47:10|4209.6|4206.8|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|8
1605710840000|2020-11-18 14:47:20|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|20
1605710850000|2020-11-18 14:47:30|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|16
1605710860000|2020-11-18 14:47:40|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4208.1|4205.3|19
1605710870000|2020-11-18 14:47:50|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4208.6|4205.8|18
1605710880000|2020-11-18 14:48:00|4210.6|4207.8|4212.6|4209.8|4212.6|4209.8|4210.6|4207.8|112
1605710890000|2020-11-18 14:48:10|4213.1|4210.3|4214.6|4211.8|4214.6|4211.8|4212.6|4209.8|195
1605710900000|2020-11-18 14:48:20|4213.6|4210.8|4212.6|4209.8|4213.6|4210.8|4211.6|4208.8|52
1605710910000|2020-11-18 14:48:30|4211.6|4208.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|11
1605710920000|2020-11-18 14:48:40|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|21
1605710930000|2020-11-18 14:48:50|4211.1|4208.3|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|41
1605710940000|2020-11-18 14:49:00|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|18
1605710950000|2020-11-18 14:49:10|4211.6|4208.8|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|22
1605710960000|2020-11-18 14:49:20|||||||||8
1605710970000|2020-11-18 14:49:30|4211.1|4208.3|4209.6|4206.8|4211.1|4208.3|4209.6|4206.8|24
1605710980000|2020-11-18 14:49:40|4208.6|4205.8|4207.6|4204.8|4208.6|4205.8|4204.6|4201.8|204
1605710990000|2020-11-18 14:49:50|4206.6|4203.8|4206.6|4203.8|4207.6|4204.8|4205.6|4202.8|75
1605711000000|2020-11-18 14:50:00|4206.1|4203.3|4205.6|4202.8|4206.1|4203.3|4204.6|4201.8|76
1605711010000|2020-11-18 14:50:10|4206.1|4203.3|4206.6|4203.8|4206.6|4203.8|4205.6|4202.8|20
1605711020000|2020-11-18 14:50:20|4207.1|4204.3|4208.6|4205.8|4208.6|4205.8|4207.1|4204.3|34
1605711030000|2020-11-18 14:50:30|4209.1|4206.3|4209.6|4206.8|4209.6|4206.8|4208.6|4205.8|78
1605711040000|2020-11-18 14:50:40|4210.6|4207.8|4212.6|4209.8|4212.6|4209.8|4210.6|4207.8|44
1605711050000|2020-11-18 14:50:50|4213.6|4210.8|4213.6|4210.8|4213.6|4210.8|4212.6|4209.8|29
1605711060000|2020-11-18 14:51:00|4214.6|4211.8|4213.6|4210.8|4215.6|4212.8|4212.6|4209.8|201
1605711070000|2020-11-18 14:51:10|4214.6|4211.8|4214.6|4211.8|4215.6|4212.8|4214.6|4211.8|43
1605711080000|2020-11-18 14:51:20|4215.6|4212.8|4214.6|4211.8|4215.6|4212.8|4214.6|4211.8|76
1605711090000|2020-11-18 14:51:30|4213.6|4210.8|4214.6|4211.8|4214.6|4211.8|4213.6|4210.8|31
1605711100000|2020-11-18 14:51:40|4215.6|4212.8|4215.6|4212.8|4215.6|4212.8|4214.6|4211.8|77
1605711110000|2020-11-18 14:51:50|4215.1|4212.3|4215.6|4212.8|4215.6|4212.8|4214.6|4211.8|16
1605711120000|2020-11-18 14:52:00|4215.1|4212.3|4214.6|4211.8|4215.6|4212.8|4214.6|4211.8|42
1605711130000|2020-11-18 14:52:10|4215.6|4212.8|4215.1|4212.3|4215.6|4212.8|4214.6|4211.8|29
1605711140000|2020-11-18 14:52:20|4214.6|4211.8|4214.6|4211.8|4215.6|4212.8|4214.6|4211.8|64
1605711150000|2020-11-18 14:52:30|4215.1|4212.3|4215.6|4212.8|4216.6|4213.8|4214.6|4211.8|42
1605711160000|2020-11-18 14:52:40|4216.6|4213.8|4215.6|4212.8|4216.6|4213.8|4214.6|4211.8|25
1605711170000|2020-11-18 14:52:50|4215.1|4212.3|4214.6|4211.8|4215.6|4212.8|4214.1|4211.3|12
1605711180000|2020-11-18 14:53:00|4214.1|4211.3|4215.6|4212.8|4215.6|4212.8|4214.1|4211.3|25
1605711190000|2020-11-18 14:53:10|4215.1|4212.3|4215.6|4212.8|4215.6|4212.8|4215.1|4212.3|3
1605711200000|2020-11-18 14:53:20|4214.6|4211.8|4215.1|4212.3|4215.6|4212.8|4214.6|4211.8|9
1605711210000|2020-11-18 14:53:30|4214.6|4211.8|4216.6|4213.8|4216.6|4213.8|4214.1|4211.3|84
1605711220000|2020-11-18 14:53:40|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|4216.6|4213.8|99
1605711230000|2020-11-18 14:53:50|4216.6|4213.8|4215.6|4212.8|4217.6|4214.8|4215.6|4212.8|64
1605711240000|2020-11-18 14:54:00|4214.6|4211.8|4214.6|4211.8|4214.6|4211.8|4213.6|4210.8|225
1605711250000|2020-11-18 14:54:10|4213.6|4210.8|4213.1|4210.3|4214.6|4211.8|4212.6|4209.8|87
1605711260000|2020-11-18 14:54:20|4212.6|4209.8|4214.1|4211.3|4214.6|4211.8|4212.6|4209.8|95
1605711270000|2020-11-18 14:54:30|4213.6|4210.8|4212.6|4209.8|4213.6|4210.8|4212.6|4209.8|39
1605711280000|2020-11-18 14:54:40|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|42
1605711290000|2020-11-18 14:54:50|4210.6|4207.8|4208.6|4205.8|4210.6|4207.8|4208.6|4205.8|150
1605711300000|2020-11-18 14:55:00|4207.6|4204.8|4205.6|4202.8|4207.6|4204.8|4205.6|4202.8|80
1605711310000|2020-11-18 14:55:10|4205.1|4202.3|4204.6|4201.8|4205.6|4202.8|4203.6|4200.8|86
1605711320000|2020-11-18 14:55:20|4205.1|4202.3|4205.6|4202.8|4206.6|4203.8|4204.6|4201.8|74
1605711330000|2020-11-18 14:55:30|4206.6|4203.8|4204.6|4201.8|4206.6|4203.8|4204.6|4201.8|73
1605711340000|2020-11-18 14:55:40|4203.6|4200.8|4204.6|4201.8|4205.6|4202.8|4203.6|4200.8|69
1605711350000|2020-11-18 14:55:50|4204.1|4201.3|4206.6|4203.8|4206.6|4203.8|4203.6|4200.8|44
1605711360000|2020-11-18 14:56:00|4207.6|4204.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|58
1605711370000|2020-11-18 14:56:10|4207.1|4204.3|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|15
1605711380000|2020-11-18 14:56:20|4207.1|4204.3|4206.6|4203.8|4207.1|4204.3|4205.6|4202.8|156
1605711390000|2020-11-18 14:56:30|4206.1|4203.3|4205.6|4202.8|4206.6|4203.8|4205.6|4202.8|22
1605711400000|2020-11-18 14:56:40|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|11
1605711410000|2020-11-18 14:56:50|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|43
1605711420000|2020-11-18 14:57:00|4208.6|4205.8|4209.6|4206.8|4210.6|4207.8|4208.6|4205.8|55
1605711430000|2020-11-18 14:57:10|4209.1|4206.3|4209.6|4206.8|4210.6|4207.8|4209.1|4206.3|42
1605711440000|2020-11-18 14:57:20|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.1|4207.3|54
1605711450000|2020-11-18 14:57:30|4210.6|4207.8|4211.6|4208.8|4211.6|4208.8|4210.6|4207.8|32
1605711460000|2020-11-18 14:57:40|4212.6|4209.8|4212.6|4209.8|4213.6|4210.8|4211.6|4208.8|107
1605711470000|2020-11-18 14:57:50|4211.6|4208.8|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|13
1605711480000|2020-11-18 14:58:00|4212.7|4209.9|4213.6|4210.8|4214.1|4211.3|4212.6|4209.8|76
1605711490000|2020-11-18 14:58:10|4214.6|4211.8|4214.6|4211.8|4214.6|4211.8|4213.6|4210.8|53
1605711500000|2020-11-18 14:58:20|4214.7|4211.9|4214.6|4211.8|4214.7|4211.9|4214.6|4211.8|3
1605711510000|2020-11-18 14:58:30|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|222
1605711520000|2020-11-18 14:58:40|4215.7|4212.9|4215.6|4212.8|4215.7|4212.9|4214.6|4211.8|52
1605711530000|2020-11-18 14:58:50|4214.7|4211.9|4215.6|4212.8|4215.6|4212.8|4214.7|4211.9|30
1605711540000|2020-11-18 14:59:00|4215.7|4212.9|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|31
1605711550000|2020-11-18 14:59:10|4217.6|4214.8|4217.1|4214.3|4217.6|4214.8|4216.6|4213.8|47
1605711560000|2020-11-18 14:59:20|4217.6|4214.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|21
1605711570000|2020-11-18 14:59:30|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|4216.6|4213.8|77
1605711580000|2020-11-18 14:59:40|4217.7|4214.9|4216.6|4213.8|4219.6|4216.8|4216.6|4213.8|112
1605711590000|2020-11-18 14:59:50|4215.6|4212.8|4216.6|4213.8|4217.6|4214.8|4215.6|4212.8|64
1605711600000|2020-11-18 15:00:00|4217.1|4214.3|4219.6|4216.8|4219.6|4216.8|4216.6|4213.8|182
1605711610000|2020-11-18 15:00:10|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4218.6|4215.8|162
1605711620000|2020-11-18 15:00:20|||||||||13
1605711630000|2020-11-18 15:00:30|4219.1|4216.3|4218.6|4215.8|4219.6|4216.8|4216.6|4213.8|165
1605711640000|2020-11-18 15:00:40|4217.6|4214.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|44
1605711650000|2020-11-18 15:00:50|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|8
1605711660000|2020-11-18 15:01:00|4218.1|4215.3|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|35
1605711670000|2020-11-18 15:01:10|4217.6|4214.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|69
1605711680000|2020-11-18 15:01:20|||||||||37
1605711690000|2020-11-18 15:01:30|4219.6|4216.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|9
1605711700000|2020-11-18 15:01:40|4218.7|4215.9|4218.6|4215.8|4218.7|4215.9|4218.6|4215.8|42
1605711710000|2020-11-18 15:01:50|4217.7|4214.9|4216.6|4213.8|4217.7|4214.9|4216.6|4213.8|55
1605711720000|2020-11-18 15:02:00|||||||||7
1605711730000|2020-11-18 15:02:10|4216.7|4213.9|4217.6|4214.8|4217.6|4214.8|4216.7|4213.9|20
1605711740000|2020-11-18 15:02:20|4216.6|4213.8|4217.6|4214.8|4217.6|4214.8|4216.6|4213.8|28
1605711750000|2020-11-18 15:02:30|4218.6|4215.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|60
1605711760000|2020-11-18 15:02:40|4217.7|4214.9|4220.6|4217.8|4220.6|4217.8|4217.7|4214.9|53
1605711770000|2020-11-18 15:02:50|4220.7|4217.9|4221.6|4218.8|4221.6|4218.8|4218.6|4215.8|75
1605711780000|2020-11-18 15:03:00|4222.7|4219.9|4221.6|4218.8|4223.6|4220.8|4221.6|4218.8|142
1605711790000|2020-11-18 15:03:10|4221.7|4218.9|4224.7|4221.9|4224.7|4221.9|4221.6|4218.8|53
1605711800000|2020-11-18 15:03:20|4226.6|4223.8|4225.7|4222.9|4226.6|4223.8|4225.1|4222.3|216
1605711810000|2020-11-18 15:03:30|4225.6|4222.8|4225.7|4222.9|4226.7|4223.9|4225.6|4222.8|86
1605711820000|2020-11-18 15:03:40|4225.6|4222.8|4225.7|4222.9|4225.7|4222.9|4223.6|4220.8|120
1605711830000|2020-11-18 15:03:50|4226.6|4223.8|4225.6|4222.8|4226.6|4223.8|4225.6|4222.8|32
1605711840000|2020-11-18 15:04:00|4224.6|4221.8|4225.6|4222.8|4225.6|4222.8|4224.6|4221.8|40
1605711850000|2020-11-18 15:04:10|4225.1|4222.3|4225.6|4222.8|4225.6|4222.8|4225.1|4222.3|30
1605711860000|2020-11-18 15:04:20|4225.7|4222.9|4225.1|4222.3|4226.6|4223.8|4223.7|4220.9|194
1605711870000|2020-11-18 15:04:30|4224.6|4221.8|4221.6|4218.8|4224.6|4221.8|4220.7|4217.9|223
1605711880000|2020-11-18 15:04:40|4220.6|4217.8|4218.6|4215.8|4220.7|4217.9|4218.6|4215.8|93
1605711890000|2020-11-18 15:04:50|4217.6|4214.8|4216.6|4213.8|4219.6|4216.8|4216.6|4213.8|259
1605711900000|2020-11-18 15:05:00|4217.6|4214.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|108
1605711910000|2020-11-18 15:05:10|4216.7|4213.9|4215.6|4212.8|4216.7|4213.9|4215.6|4212.8|40
1605711920000|2020-11-18 15:05:20|4214.7|4211.9|4215.1|4212.3|4215.6|4212.8|4213.7|4210.9|60
1605711930000|2020-11-18 15:05:30|4214.6|4211.8|4213.7|4210.9|4214.6|4211.8|4213.6|4210.8|26
1605711940000|2020-11-18 15:05:40|4213.6|4210.8|4215.6|4212.8|4215.6|4212.8|4213.6|4210.8|71
1605711950000|2020-11-18 15:05:50|4215.7|4212.9|4218.6|4215.8|4218.6|4215.8|4215.7|4212.9|102
1605711960000|2020-11-18 15:06:00|4219.6|4216.8|4220.1|4217.3|4220.1|4217.3|4218.6|4215.8|58
1605711970000|2020-11-18 15:06:10|4219.6|4216.8|4220.6|4217.8|4220.6|4217.8|4218.7|4215.9|23
1605711980000|2020-11-18 15:06:20|4220.1|4217.3|4219.6|4216.8|4220.1|4217.3|4218.6|4215.8|15
1605711990000|2020-11-18 15:06:30|4218.7|4215.9|4217.6|4214.8|4218.7|4215.9|4216.6|4213.8|99
1605712000000|2020-11-18 15:06:40|||||||||1
1605712010000|2020-11-18 15:06:50|4218.6|4215.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|37
1605712020000|2020-11-18 15:07:00|4216.7|4213.9|4217.6|4214.8|4218.6|4215.8|4216.6|4213.8|32
1605712030000|2020-11-18 15:07:10|4217.7|4214.9|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|15
1605712040000|2020-11-18 15:07:20|4218.7|4215.9|4220.6|4217.8|4220.6|4217.8|4218.7|4215.9|22
1605712050000|2020-11-18 15:07:30|4221.6|4218.8|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|47
1605712060000|2020-11-18 15:07:40|4221.6|4218.8|4221.1|4218.3|4221.6|4218.8|4220.6|4217.8|12
1605712070000|2020-11-18 15:07:50|4221.6|4218.8|4222.1|4219.3|4222.6|4219.8|4221.1|4218.3|72
1605712080000|2020-11-18 15:08:00|4221.7|4218.9|4221.6|4218.8|4221.7|4218.9|4221.6|4218.8|4
1605712090000|2020-11-18 15:08:10|||||||||8
1605712100000|2020-11-18 15:08:20|4220.7|4217.9|4220.7|4217.9|4221.6|4218.8|4220.6|4217.8|19
1605712110000|2020-11-18 15:08:30|4221.6|4218.8|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|8
1605712120000|2020-11-18 15:08:40|4219.6|4216.8|4220.7|4217.9|4220.7|4217.9|4219.6|4216.8|26
1605712130000|2020-11-18 15:08:50|4221.6|4218.8|4221.6|4218.8|4222.6|4219.8|4219.6|4216.8|89
1605712140000|2020-11-18 15:09:00|4221.1|4218.3|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|12
1605712150000|2020-11-18 15:09:10|4221.6|4218.8|4221.6|4218.8|4221.6|4218.8|4221.6|4218.8|8
1605712160000|2020-11-18 15:09:20|4220.7|4217.9|4220.6|4217.8|4221.6|4218.8|4220.6|4217.8|20
1605712170000|2020-11-18 15:09:30|||||||||1
1605712180000|2020-11-18 15:09:40|4220.1|4217.3|4219.6|4216.8|4220.1|4217.3|4219.6|4216.8|12
1605712190000|2020-11-18 15:09:50|4219.7|4216.9|4219.6|4216.8|4220.6|4217.8|4219.6|4216.8|17
1605712200000|2020-11-18 15:10:00|4219.7|4216.9|4220.7|4217.9|4221.6|4218.8|4219.6|4216.8|64
1605712210000|2020-11-18 15:10:10|4221.6|4218.8|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|64
1605712220000|2020-11-18 15:10:20|4222.7|4219.9|4222.7|4219.9|4222.7|4219.9|4222.6|4219.8|55
1605712230000|2020-11-18 15:10:30|4223.6|4220.8|4222.7|4219.9|4223.6|4220.8|4222.6|4219.8|49
1605712240000|2020-11-18 15:10:40|4222.6|4219.8|4223.6|4220.8|4223.6|4220.8|4221.7|4218.9|20
1605712250000|2020-11-18 15:10:50|4222.7|4219.9|4222.7|4219.9|4223.6|4220.8|4221.7|4218.9|100
1605712260000|2020-11-18 15:11:00|4223.6|4220.8|4223.6|4220.8|4223.6|4220.8|4222.6|4219.8|55
1605712270000|2020-11-18 15:11:10|4223.7|4220.9|4224.6|4221.8|4224.6|4221.8|4223.7|4220.9|38
1605712280000|2020-11-18 15:11:20|4224.2|4221.4|4222.7|4219.9|4224.2|4221.4|4222.6|4219.8|64
1605712290000|2020-11-18 15:11:30|4222.6|4219.8|4221.6|4218.8|4222.6|4219.8|4221.6|4218.8|17
1605712300000|2020-11-18 15:11:40|4221.7|4218.9|4222.6|4219.8|4222.6|4219.8|4221.6|4218.8|19
1605712310000|2020-11-18 15:11:50|4221.7|4218.9|4223.7|4220.9|4225.6|4222.8|4221.7|4218.9|49
1605712320000|2020-11-18 15:12:00|4223.6|4220.8|4223.6|4220.8|4223.7|4220.9|4222.7|4219.9|85
1605712330000|2020-11-18 15:12:10|4222.7|4219.9|4221.7|4218.9|4223.6|4220.8|4220.7|4217.9|134
1605712340000|2020-11-18 15:12:20|4221.6|4218.8|4218.6|4215.8|4221.7|4218.9|4218.6|4215.8|161
1605712350000|2020-11-18 15:12:30|4218.7|4215.9|4218.7|4215.9|4219.6|4216.8|4218.6|4215.8|50
1605712360000|2020-11-18 15:12:40|4218.6|4215.8|4220.7|4217.9|4220.7|4217.9|4218.6|4215.8|117
1605712370000|2020-11-18 15:12:50|4220.6|4217.8|4223.6|4220.8|4223.6|4220.8|4220.6|4217.8|95
1605712380000|2020-11-18 15:13:00|4222.6|4219.8|4222.7|4219.9|4222.7|4219.9|4222.6|4219.8|34
1605712390000|2020-11-18 15:13:10|4222.6|4219.8|4221.7|4218.9|4222.7|4219.9|4221.7|4218.9|50
1605712400000|2020-11-18 15:13:20|4222.6|4219.8|4221.7|4218.9|4222.6|4219.8|4221.7|4218.9|38
1605712410000|2020-11-18 15:13:30|4221.6|4218.8|4221.7|4218.9|4221.7|4218.9|4221.6|4218.8|15
1605712420000|2020-11-18 15:13:40|4222.6|4219.8|4223.6|4220.8|4223.6|4220.8|4222.6|4219.8|140
1605712430000|2020-11-18 15:13:50|4224.6|4221.8|4222.6|4219.8|4224.6|4221.8|4222.6|4219.8|79
1605712440000|2020-11-18 15:14:00|4221.7|4218.9|4221.6|4218.8|4221.7|4218.9|4221.6|4218.8|52
1605712450000|2020-11-18 15:14:10|4222.6|4219.8|4215.6|4212.8|4222.6|4219.8|4215.6|4212.8|319
1605712460000|2020-11-18 15:14:20|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|73
1605712470000|2020-11-18 15:14:30|4215.6|4212.8|4215.6|4212.8|4215.6|4212.8|4215.6|4212.8|23
1605712480000|2020-11-18 15:14:40|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|24
1605712490000|2020-11-18 15:14:50|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|4216.6|4213.8|35
1605712500000|2020-11-18 15:15:00|4218.1|4215.3|4217.6|4214.8|4218.6|4215.8|4216.6|4213.8|85
1605712510000|2020-11-18 15:15:10|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|13
1605712520000|2020-11-18 15:15:20|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|4217.6|4214.8|24
1605712530000|2020-11-18 15:15:30|4216.7|4213.9|4215.6|4212.8|4217.6|4214.8|4215.6|4212.8|53
1605712540000|2020-11-18 15:15:40|4215.7|4212.9|4216.6|4213.8|4216.6|4213.8|4215.6|4212.8|14
1605712550000|2020-11-18 15:15:50|||||||||7
1605712560000|2020-11-18 15:16:00|4215.6|4212.8|4217.6|4214.8|4217.6|4214.8|4215.6|4212.8|85
1605712570000|2020-11-18 15:16:10|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|7
1605712580000|2020-11-18 15:16:20|4217.1|4214.3|4219.6|4216.8|4220.6|4217.8|4216.6|4213.8|36
1605712590000|2020-11-18 15:16:30|4218.6|4215.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|11
1605712600000|2020-11-18 15:16:40|4218.6|4215.8|4220.6|4217.8|4220.6|4217.8|4218.6|4215.8|35
1605712610000|2020-11-18 15:16:50|4219.6|4216.8|4220.6|4217.8|4220.6|4217.8|4219.6|4216.8|17
1605712620000|2020-11-18 15:17:00|||||||||4
1605712630000|2020-11-18 15:17:10|4219.6|4216.8|4218.6|4215.8|4220.6|4217.8|4218.6|4215.8|71
1605712640000|2020-11-18 15:17:20|4217.6|4214.8|4219.6|4216.8|4220.6|4217.8|4217.6|4214.8|86
1605712650000|2020-11-18 15:17:30|||||||||1
1605712660000|2020-11-18 15:17:40|4218.7|4215.9|4218.6|4215.8|4218.7|4215.9|4218.6|4215.8|11
1605712670000|2020-11-18 15:17:50|4219.6|4216.8|4217.6|4214.8|4219.6|4216.8|4217.6|4214.8|22
1605712680000|2020-11-18 15:18:00|4217.7|4214.9|4218.6|4215.8|4219.6|4216.8|4217.7|4214.9|11
1605712690000|2020-11-18 15:18:10|4217.6|4214.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|28
1605712700000|2020-11-18 15:18:20|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|12
1605712710000|2020-11-18 15:18:30|4217.6|4214.8|4218.1|4215.3|4218.6|4215.8|4217.6|4214.8|11
1605712720000|2020-11-18 15:18:40|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4217.6|4214.8|10
1605712730000|2020-11-18 15:18:50|4219.6|4216.8|4219.6|4216.8|4220.6|4217.8|4219.6|4216.8|38
1605712740000|2020-11-18 15:19:00|4218.6|4215.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|19
1605712750000|2020-11-18 15:19:10|4219.6|4216.8|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|10
1605712760000|2020-11-18 15:19:20|4219.1|4216.3|4219.6|4216.8|4219.6|4216.8|4219.1|4216.3|5
1605712770000|2020-11-18 15:19:30|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4219.1|4216.3|45
1605712780000|2020-11-18 15:19:40|4219.1|4216.3|4218.6|4215.8|4219.6|4216.8|4218.6|4215.8|8
1605712790000|2020-11-18 15:19:50|||||||||3
1605712800000|2020-11-18 15:20:00|4217.6|4214.8|4218.6|4215.8|4219.6|4216.8|4217.6|4214.8|34
1605712810000|2020-11-18 15:20:10|4219.6|4216.8|4219.6|4216.8|4219.6|4216.8|4218.6|4215.8|26
1605712820000|2020-11-18 15:20:20|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4219.1|4216.3|57
1605712830000|2020-11-18 15:20:30|4220.1|4217.3|4219.6|4216.8|4220.1|4217.3|4219.6|4216.8|41
1605712840000|2020-11-18 15:20:40|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4219.6|4216.8|22
1605712850000|2020-11-18 15:20:50|||||||||11
1605712860000|2020-11-18 15:21:00|4218.6|4215.8|4219.6|4216.8|4219.6|4216.8|4218.6|4215.8|26
1605712870000|2020-11-18 15:21:10|4218.6|4215.8|4217.7|4214.9|4218.6|4215.8|4217.7|4214.9|90
1605712880000|2020-11-18 15:21:20|4217.6|4214.8|4217.6|4214.8|4218.6|4215.8|4216.6|4213.8|39
1605712890000|2020-11-18 15:21:30|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|4216.6|4213.8|19
1605712900000|2020-11-18 15:21:40|||||||||2
1605712910000|2020-11-18 15:21:50|4217.6|4214.8|4218.6|4215.8|4218.6|4215.8|4216.6|4213.8|53
1605712920000|2020-11-18 15:22:00|4219.6|4216.8|4219.6|4216.8|4219.7|4216.9|4218.6|4215.8|47
1605712930000|2020-11-18 15:22:10|4219.2|4216.4|4218.7|4215.9|4219.2|4216.4|4217.7|4214.9|17
1605712940000|2020-11-18 15:22:20|4218.6|4215.8|4217.6|4214.8|4218.6|4215.8|4217.6|4214.8|2
1605712950000|2020-11-18 15:22:30|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|4217.6|4214.8|3
1605712960000|2020-11-18 15:22:40|4218.6|4215.8|4219.6|4216.8|4219.6|4216.8|4218.6|4215.8|33
1605712970000|2020-11-18 15:22:50|4219.7|4216.9|4219.7|4216.9|4219.7|4216.9|4219.7|4216.9|7
1605712980000|2020-11-18 15:23:00|4219.6|4216.8|4219.7|4216.9|4219.7|4216.9|4219.6|4216.8|3
1605712990000|2020-11-18 15:23:10|4219.6|4216.8|4219.7|4216.9|4219.7|4216.9|4218.7|4215.9|55
1605713000000|2020-11-18 15:23:20|4219.6|4216.8|4219.6|4216.8|4219.6|4216.8|4219.6|4216.8|4
1605713010000|2020-11-18 15:23:30|4218.7|4215.9|4219.7|4216.9|4219.7|4216.9|4218.7|4215.9|21
1605713020000|2020-11-18 15:23:40|4219.6|4216.8|4219.7|4216.9|4219.7|4216.9|4218.7|4215.9|15
1605713030000|2020-11-18 15:23:50|4219.6|4216.8|4220.7|4217.9|4220.7|4217.9|4219.6|4216.8|33
1605713040000|2020-11-18 15:24:00|4221.6|4218.8|4220.6|4217.8|4221.6|4218.8|4219.7|4216.9|47
1605713050000|2020-11-18 15:24:10|4220.7|4217.9|4220.7|4217.9|4220.7|4217.9|4219.7|4216.9|26
1605713060000|2020-11-18 15:24:20|4220.6|4217.8|4219.7|4216.9|4220.7|4217.9|4219.7|4216.9|18
1605713070000|2020-11-18 15:24:30|4218.7|4215.9|4218.7|4215.9|4219.6|4216.8|4218.7|4215.9|45
1605713080000|2020-11-18 15:24:40|4217.7|4214.9|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|52
1605713090000|2020-11-18 15:24:50|4216.6|4213.8|4214.7|4211.9|4216.7|4213.9|4214.7|4211.9|26
1605713100000|2020-11-18 15:25:00|4215.7|4212.9|4215.6|4212.8|4215.7|4212.9|4214.6|4211.8|91
1605713110000|2020-11-18 15:25:10|4215.7|4212.9|4216.7|4213.9|4217.6|4214.8|4214.7|4211.9|102
1605713120000|2020-11-18 15:25:20|||||||||8
1605713130000|2020-11-18 15:25:30|||||||||14
1605713140000|2020-11-18 15:25:40|4216.6|4213.8|4214.7|4211.9|4216.6|4213.8|4214.7|4211.9|153
1605713150000|2020-11-18 15:25:50|4214.6|4211.8|4213.7|4210.9|4214.7|4211.9|4213.7|4210.9|49
1605713160000|2020-11-18 15:26:00|4213.6|4210.8|4213.7|4210.9|4214.6|4211.8|4212.7|4209.9|74
1605713170000|2020-11-18 15:26:10|4214.2|4211.4|4210.7|4207.9|4214.6|4211.8|4210.7|4207.9|135
1605713180000|2020-11-18 15:26:20|4210.6|4207.8|4210.7|4207.9|4211.7|4208.9|4210.6|4207.8|47
1605713190000|2020-11-18 15:26:30|4211.6|4208.8|4210.7|4207.9|4211.7|4208.9|4210.7|4207.9|79
1605713200000|2020-11-18 15:26:40|4211.7|4208.9|4211.7|4208.9|4211.7|4208.9|4210.7|4207.9|34
1605713210000|2020-11-18 15:26:50|4211.6|4208.8|4209.7|4206.9|4211.7|4208.9|4209.7|4206.9|114
1605713220000|2020-11-18 15:27:00|4209.6|4206.8|4208.6|4205.8|4209.6|4206.8|4207.6|4204.8|97
1605713230000|2020-11-18 15:27:10|4208.7|4205.9|4210.2|4207.4|4210.7|4207.9|4208.7|4205.9|63
1605713240000|2020-11-18 15:27:20|4210.1|4207.3|4210.7|4207.9|4210.7|4207.9|4209.7|4206.9|52
1605713250000|2020-11-18 15:27:30|4211.2|4208.4|4210.7|4207.9|4211.6|4208.8|4210.7|4207.9|120
1605713260000|2020-11-18 15:27:40|4211.6|4208.8|4211.7|4208.9|4211.7|4208.9|4211.6|4208.8|35
1605713270000|2020-11-18 15:27:50|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4210.7|4207.9|24
1605713280000|2020-11-18 15:28:00|4212.1|4209.3|4212.6|4209.8|4212.6|4209.8|4211.6|4208.8|94
1605713290000|2020-11-18 15:28:10|4211.7|4208.9|4211.6|4208.8|4212.6|4209.8|4211.6|4208.8|42
1605713300000|2020-11-18 15:28:20|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4211.7|4208.9|41
1605713310000|2020-11-18 15:28:30|4212.7|4209.9|4212.7|4209.9|4212.7|4209.9|4211.6|4208.8|60
1605713320000|2020-11-18 15:28:40|4211.7|4208.9|4211.7|4208.9|4212.6|4209.8|4211.7|4208.9|39
1605713330000|2020-11-18 15:28:50|4212.1|4209.3|4211.6|4208.8|4212.6|4209.8|4210.7|4207.9|85
1605713340000|2020-11-18 15:29:00|4210.7|4207.9|4215.1|4212.3|4215.2|4212.4|4210.7|4207.9|81
1605713350000|2020-11-18 15:29:10|4214.7|4211.9|4215.7|4212.9|4215.7|4212.9|4214.6|4211.8|38
1605713360000|2020-11-18 15:29:20|4215.2|4212.4|4215.7|4212.9|4215.7|4212.9|4214.7|4211.9|38
1605713370000|2020-11-18 15:29:30|4215.2|4212.4|4213.6|4210.8|4215.2|4212.4|4212.1|4209.3|208
1605713380000|2020-11-18 15:29:40|4213.2|4210.4|4214.7|4211.9|4215.2|4212.4|4213.2|4210.4|41
1605713390000|2020-11-18 15:29:50|4215.1|4212.3|4214.7|4211.9|4216.3|4213.4|4214.7|4211.9|55
1605713400000|2020-11-18 15:30:00|4215.2|4212.4|4221.6|4218.8|4228.7|4225.3|4215.2|4212.4|119279
1605713410000|2020-11-18 15:30:10|4222.1|4219.3|4208.2|4205.4|4222.2|4219.3|4206.1|4202.3|238650
1605713420000|2020-11-18 15:30:20|4208.6|4205.8|4212.6|4209.8|4215.6|4212.8|4208.2|4205.4|142
1605713430000|2020-11-18 15:30:30|4212.7|4209.9|4210.6|4207.8|4214.6|4211.8|4208.6|4205.8|243
1605713440000|2020-11-18 15:30:40|4209.7|4206.9|4222.7|4219.9|4222.7|4219.9|4209.7|4206.9|223
1605713450000|2020-11-18 15:30:50|4222.6|4219.8|4221.7|4218.9|4223.6|4220.8|4220.7|4217.9|190
1605713460000|2020-11-18 15:31:00|4222.6|4219.8|4227.7|4224.9|4228.6|4225.8|4219.7|4216.9|621
1605713470000|2020-11-18 15:31:10|4226.7|4223.9|4219.6|4216.8|4227.7|4224.9|4218.7|4215.9|275
1605713480000|2020-11-18 15:31:20|4219.7|4216.9|4222.6|4219.8|4223.6|4220.8|4217.6|4214.8|195
1605713490000|2020-11-18 15:31:30|4222.7|4219.9|4220.2|4217.4|4223.6|4220.8|4219.7|4216.9|121
1605713500000|2020-11-18 15:31:40|4219.7|4216.9|4219.6|4216.8|4219.7|4216.9|4216.7|4213.9|200
1605713510000|2020-11-18 15:31:50|4219.7|4216.9|4214.6|4211.8|4219.7|4216.9|4212.7|4209.9|178
1605713520000|2020-11-18 15:32:00|4214.7|4211.9|4213.6|4210.8|4215.6|4212.8|4213.6|4210.8|50
1605713530000|2020-11-18 15:32:10|4212.7|4209.9|4208.6|4205.8|4213.6|4210.8|4208.6|4205.8|305
1605713540000|2020-11-18 15:32:20|4208.7|4205.9|4209.7|4206.9|4210.7|4207.9|4207.6|4204.8|189
1605713550000|2020-11-18 15:32:30|4209.6|4206.8|4204.6|4201.8|4210.6|4207.8|4203.7|4200.9|727
1605713560000|2020-11-18 15:32:40|4204.2|4201.4|4200.7|4197.9|4204.2|4201.4|4199.7|4196.9|443
1605713570000|2020-11-18 15:32:50|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4197.7|4194.9|726
1605713580000|2020-11-18 15:33:00|4201.7|4198.9|4202.7|4199.9|4203.7|4200.9|4200.6|4197.8|233
1605713590000|2020-11-18 15:33:10|4201.7|4198.9|4204.6|4201.8|4204.7|4201.9|4201.7|4198.9|97
1605713600000|2020-11-18 15:33:20|4204.7|4201.9|4199.7|4196.9|4205.7|4202.9|4198.7|4195.9|342
1605713610000|2020-11-18 15:33:30|4200.7|4197.9|4199.7|4196.9|4200.7|4197.9|4198.7|4195.9|97
1605713620000|2020-11-18 15:33:40|4200.7|4197.9|4200.7|4197.9|4200.7|4197.9|4198.7|4195.9|85
1605713630000|2020-11-18 15:33:50|4201.6|4198.8|4200.7|4197.9|4202.6|4199.8|4199.7|4196.9|114
1605713640000|2020-11-18 15:34:00|4201.2|4198.4|4200.7|4197.9|4201.7|4198.9|4199.6|4196.8|46
1605713650000|2020-11-18 15:34:10|4199.7|4196.9|4199.7|4196.9|4199.7|4196.9|4198.7|4195.9|43
1605713660000|2020-11-18 15:34:20|4198.7|4195.9|4199.7|4196.9|4200.7|4197.9|4198.7|4195.9|78
1605713670000|2020-11-18 15:34:30|4198.7|4195.9|4199.7|4196.9|4199.7|4196.9|4198.7|4195.9|53
1605713680000|2020-11-18 15:34:40|4199.6|4196.8|4200.7|4197.9|4201.6|4198.8|4197.7|4194.9|146
1605713690000|2020-11-18 15:34:50|4201.2|4198.4|4203.2|4200.4|4204.7|4201.9|4201.2|4198.4|239
1605713700000|2020-11-18 15:35:00|4202.7|4199.9|4203.7|4200.9|4203.7|4200.9|4200.7|4197.9|120
1605713710000|2020-11-18 15:35:10|4202.7|4199.9|4202.2|4199.4|4203.7|4200.9|4201.7|4198.9|80
1605713720000|2020-11-18 15:35:20|4201.7|4198.9|4197.2|4194.4|4201.7|4198.9|4196.7|4193.9|250
1605713730000|2020-11-18 15:35:30|4197.7|4194.9|4199.7|4196.9|4199.7|4196.9|4197.7|4194.9|92
1605713740000|2020-11-18 15:35:40|4198.7|4195.9|4196.7|4193.9|4199.7|4196.9|4195.7|4192.9|192
1605713750000|2020-11-18 15:35:50|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4192.7|4189.9|229
1605713760000|2020-11-18 15:36:00|4196.2|4193.4|4197.7|4194.9|4198.7|4195.9|4194.2|4191.4|197
1605713770000|2020-11-18 15:36:10|4198.6|4195.8|4199.7|4196.9|4201.7|4198.9|4197.7|4194.9|395
1605713780000|2020-11-18 15:36:20|4199.2|4196.4|4200.7|4197.9|4200.7|4197.9|4198.7|4195.9|38
1605713790000|2020-11-18 15:36:30|4199.7|4196.9|4199.2|4196.4|4199.7|4196.9|4198.7|4195.9|27
1605713800000|2020-11-18 15:36:40|4199.7|4196.9|4199.7|4196.9|4199.7|4196.9|4195.7|4192.9|147
1605713810000|2020-11-18 15:36:50|4198.7|4195.9|4198.7|4195.9|4199.7|4196.9|4197.7|4194.9|73
1605713820000|2020-11-18 15:37:00|4197.7|4194.9|4194.7|4191.9|4197.7|4194.9|4192.7|4189.9|323
1605713830000|2020-11-18 15:37:10|4194.2|4191.4|4194.7|4191.9|4194.7|4191.9|4193.7|4190.9|94
1605713840000|2020-11-18 15:37:20|4195.7|4192.9|4190.7|4187.9|4195.7|4192.9|4190.7|4187.9|95
1605713850000|2020-11-18 15:37:30|4191.7|4188.9|4192.7|4189.9|4193.6|4190.8|4190.7|4187.9|118
1605713860000|2020-11-18 15:37:40|4193.7|4190.9|4194.7|4191.9|4195.7|4192.9|4193.6|4190.8|128
1605713870000|2020-11-18 15:37:50|4195.2|4192.4|4194.7|4191.9|4195.6|4192.8|4193.7|4190.9|60
1605713880000|2020-11-18 15:38:00|4195.6|4192.8|4193.7|4190.9|4195.7|4192.9|4193.7|4190.9|130
1605713890000|2020-11-18 15:38:10|4194.7|4191.9|4198.7|4195.9|4199.6|4196.8|4194.7|4191.9|111
1605713900000|2020-11-18 15:38:20|4199.6|4196.8|4201.2|4198.4|4201.7|4198.9|4199.6|4196.8|155
1605713910000|2020-11-18 15:38:30|4201.6|4198.8|4201.7|4198.9|4201.7|4198.9|4199.7|4196.9|177
1605713920000|2020-11-18 15:38:40|4202.7|4199.9|4203.7|4200.9|4204.7|4201.9|4202.6|4199.8|206
1605713930000|2020-11-18 15:38:50|4202.7|4199.9|4201.7|4198.9|4203.6|4200.8|4200.7|4197.9|69
1605713940000|2020-11-18 15:39:00|4202.7|4199.9|4202.2|4199.4|4202.7|4199.9|4200.7|4197.9|55
1605713950000|2020-11-18 15:39:10|4201.7|4198.9|4202.7|4199.9|4203.2|4200.4|4201.7|4198.9|61
1605713960000|2020-11-18 15:39:20|4202.6|4199.8|4203.7|4200.9|4204.6|4201.8|4201.7|4198.9|74
1605713970000|2020-11-18 15:39:30|4203.2|4200.4|4203.7|4200.9|4203.7|4200.9|4201.7|4198.9|93
1605713980000|2020-11-18 15:39:40|4203.2|4200.4|4204.2|4201.4|4204.2|4201.4|4202.7|4199.9|31
1605713990000|2020-11-18 15:39:50|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|4202.7|4199.9|35
1605714000000|2020-11-18 15:40:00|4204.6|4201.8|4202.7|4199.9|4204.7|4201.9|4201.7|4198.9|80
1605714010000|2020-11-18 15:40:10|4203.6|4200.8|4205.7|4202.9|4205.7|4202.9|4203.6|4200.8|108
1605714020000|2020-11-18 15:40:20|4206.6|4203.8|4204.7|4201.9|4207.7|4204.9|4204.7|4201.9|181
1605714030000|2020-11-18 15:40:30|4203.7|4200.9|4202.7|4199.9|4203.7|4200.9|4202.7|4199.9|48
1605714040000|2020-11-18 15:40:40|4201.7|4198.9|4198.7|4195.9|4202.7|4199.9|4198.7|4195.9|219
1605714050000|2020-11-18 15:40:50|4197.7|4194.9|4196.7|4193.9|4197.7|4194.9|4195.7|4192.9|268
1605714060000|2020-11-18 15:41:00|4197.7|4194.9|4195.7|4192.9|4197.7|4194.9|4194.7|4191.9|144
1605714070000|2020-11-18 15:41:10|4194.7|4191.9|4194.7|4191.9|4195.7|4192.9|4193.7|4190.9|79
1605714080000|2020-11-18 15:41:20|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4192.7|4189.9|249
1605714090000|2020-11-18 15:41:30|4195.2|4192.4|4194.7|4191.9|4195.7|4192.9|4193.7|4190.9|66
1605714100000|2020-11-18 15:41:40|4195.6|4192.8|4195.7|4192.9|4195.7|4192.9|4194.7|4191.9|108
1605714110000|2020-11-18 15:41:50|4195.2|4192.4|4193.7|4190.9|4196.7|4193.9|4192.7|4189.9|90
1605714120000|2020-11-18 15:42:00|4192.7|4189.9|4192.7|4189.9|4193.7|4190.9|4191.7|4188.9|122
1605714130000|2020-11-18 15:42:10|4193.7|4190.9|4192.7|4189.9|4193.7|4190.9|4191.7|4188.9|85
1605714140000|2020-11-18 15:42:20|4192.2|4189.4|4191.7|4188.9|4192.7|4189.9|4190.7|4187.9|181
1605714150000|2020-11-18 15:42:30|4191.2|4188.4|4191.7|4188.9|4191.7|4188.9|4190.7|4187.9|106
1605714160000|2020-11-18 15:42:40|4190.7|4187.9|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|55
1605714170000|2020-11-18 15:42:50|4189.7|4186.9|4190.7|4187.9|4191.7|4188.9|4189.7|4186.9|102
1605714180000|2020-11-18 15:43:00|4190.2|4187.4|4190.7|4187.9|4190.7|4187.9|4189.7|4186.9|31
1605714190000|2020-11-18 15:43:10|4190.2|4187.4|4189.7|4186.9|4190.7|4187.9|4189.7|4186.9|47
1605714200000|2020-11-18 15:43:20|4190.7|4187.9|4191.7|4188.9|4192.7|4189.9|4188.7|4185.9|187
1605714210000|2020-11-18 15:43:30|4192.7|4189.9|4192.7|4189.9|4194.7|4191.9|4190.7|4187.9|271
1605714220000|2020-11-18 15:43:40|4192.2|4189.4|4190.7|4187.9|4192.2|4189.4|4189.7|4186.9|222
1605714230000|2020-11-18 15:43:50|4190.2|4187.4|4188.7|4185.9|4190.2|4187.4|4187.7|4184.9|144
1605714240000|2020-11-18 15:44:00|4189.2|4186.4|4185.7|4182.9|4189.2|4186.4|4183.2|4180.4|356
1605714250000|2020-11-18 15:44:10|4186.6|4183.8|4188.7|4185.9|4189.6|4186.8|4185.7|4182.9|202
1605714260000|2020-11-18 15:44:20|4187.7|4184.9|4187.7|4184.9|4189.7|4186.9|4187.7|4184.9|99
1605714270000|2020-11-18 15:44:30|4186.7|4183.9|4188.7|4185.9|4188.7|4185.9|4186.7|4183.9|92
1605714280000|2020-11-18 15:44:40|4189.7|4186.9|4188.7|4185.9|4189.7|4186.9|4188.7|4185.9|62
1605714290000|2020-11-18 15:44:50|4188.2|4185.4|4187.7|4184.9|4189.7|4186.9|4187.7|4184.9|44
1605714300000|2020-11-18 15:45:00|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|4184.7|4181.9|128
1605714310000|2020-11-18 15:45:10|4185.7|4182.9|4191.7|4188.9|4191.7|4188.9|4185.7|4182.9|126
1605714320000|2020-11-18 15:45:20|4192.7|4189.9|4191.7|4188.9|4193.7|4190.9|4191.7|4188.9|154
1605714330000|2020-11-18 15:45:30|4190.7|4187.9|4193.7|4190.9|4193.7|4190.9|4190.7|4187.9|187
1605714340000|2020-11-18 15:45:40|4193.2|4190.4|4194.7|4191.9|4197.7|4194.9|4193.2|4190.4|187
1605714350000|2020-11-18 15:45:50|4193.7|4190.9|4190.7|4187.9|4194.7|4191.9|4190.7|4187.9|100
1605714360000|2020-11-18 15:46:00|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|31
1605714370000|2020-11-18 15:46:10|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|58
1605714380000|2020-11-18 15:46:20|4193.7|4190.9|4192.7|4189.9|4194.7|4191.9|4192.7|4189.9|52
1605714390000|2020-11-18 15:46:30|4191.7|4188.9|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|34
1605714400000|2020-11-18 15:46:40|4192.7|4189.9|4191.7|4188.9|4193.7|4190.9|4191.7|4188.9|69
1605714410000|2020-11-18 15:46:50|4190.7|4187.9|4186.7|4183.9|4191.7|4188.9|4186.7|4183.9|189
1605714420000|2020-11-18 15:47:00|4186.2|4183.4|4185.7|4182.9|4186.7|4183.9|4185.7|4182.9|94
1605714430000|2020-11-18 15:47:10|4184.7|4181.9|4184.7|4181.9|4185.7|4182.9|4183.7|4180.9|131
1605714440000|2020-11-18 15:47:20|4183.7|4180.9|4185.7|4182.9|4185.7|4182.9|4183.7|4180.9|79
1605714450000|2020-11-18 15:47:30|4186.7|4183.9|4186.7|4183.9|4187.7|4184.9|4184.7|4181.9|120
1605714460000|2020-11-18 15:47:40|4187.2|4184.4|4186.7|4183.9|4188.7|4185.9|4186.7|4183.9|49
1605714470000|2020-11-18 15:47:50|4185.7|4182.9|4188.7|4185.9|4188.7|4185.9|4185.7|4182.9|58
1605714480000|2020-11-18 15:48:00|4187.7|4184.9|4188.7|4185.9|4190.7|4187.9|4187.7|4184.9|52
1605714490000|2020-11-18 15:48:10|4189.7|4186.9|4188.7|4185.9|4190.7|4187.9|4188.7|4185.9|68
1605714500000|2020-11-18 15:48:20|4189.7|4186.9|4189.2|4186.4|4190.7|4187.9|4188.7|4185.9|59
1605714510000|2020-11-18 15:48:30|4189.7|4186.9|4191.7|4188.9|4192.7|4189.9|4189.7|4186.9|101
1605714520000|2020-11-18 15:48:40|4191.2|4188.4|4191.7|4188.9|4191.7|4188.9|4190.7|4187.9|52
1605714530000|2020-11-18 15:48:50|4190.7|4187.9|4190.7|4187.9|4191.7|4188.9|4189.7|4186.9|290
1605714540000|2020-11-18 15:49:00|4191.7|4188.9|4192.7|4189.9|4192.7|4189.9|4189.7|4186.9|113
1605714550000|2020-11-18 15:49:10|4193.7|4190.9|4191.7|4188.9|4193.7|4190.9|4190.7|4187.9|38
1605714560000|2020-11-18 15:49:20|4192.7|4189.9|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|75
1605714570000|2020-11-18 15:49:30|4192.7|4189.9|4193.2|4190.4|4193.2|4190.4|4191.2|4188.4|50
1605714580000|2020-11-18 15:49:40|4192.7|4189.9|4193.7|4190.9|4194.7|4191.9|4192.7|4189.9|73
1605714590000|2020-11-18 15:49:50|4192.7|4189.9|4193.7|4190.9|4194.2|4191.4|4192.7|4189.9|115
1605714600000|2020-11-18 15:50:00|4192.7|4189.9|4192.7|4189.9|4193.7|4190.9|4191.7|4188.9|62
1605714610000|2020-11-18 15:50:10|||||||||18
1605714620000|2020-11-18 15:50:20|4193.7|4190.9|4192.7|4189.9|4193.7|4190.9|4191.7|4188.9|81
1605714630000|2020-11-18 15:50:30|4193.7|4190.9|4192.7|4189.9|4193.7|4190.9|4192.7|4189.9|40
1605714640000|2020-11-18 15:50:40|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|74
1605714650000|2020-11-18 15:50:50|4193.2|4190.4|4191.7|4188.9|4193.7|4190.9|4191.7|4188.9|140
1605714660000|2020-11-18 15:51:00|4192.2|4189.4|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|30
1605714670000|2020-11-18 15:51:10|4192.7|4189.9|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|23
1605714680000|2020-11-18 15:51:20|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|32
1605714690000|2020-11-18 15:51:30|4193.7|4190.9|4193.7|4190.9|4194.7|4191.9|4193.7|4190.9|60
1605714700000|2020-11-18 15:51:40|4194.2|4191.4|4194.7|4191.9|4194.7|4191.9|4193.7|4190.9|54
1605714710000|2020-11-18 15:51:50|4195.7|4192.9|4195.7|4192.9|4197.7|4194.9|4195.7|4192.9|141
1605714720000|2020-11-18 15:52:00|4195.2|4192.4|4195.7|4192.9|4195.7|4192.9|4194.7|4191.9|51
1605714730000|2020-11-18 15:52:10|4194.7|4191.9|4194.7|4191.9|4196.7|4193.9|4193.7|4190.9|106
1605714740000|2020-11-18 15:52:20|4195.7|4192.9|4197.7|4194.9|4197.7|4194.9|4195.7|4192.9|42
1605714750000|2020-11-18 15:52:30|4198.7|4195.9|4197.7|4194.9|4198.7|4195.9|4196.7|4193.9|126
1605714760000|2020-11-18 15:52:40|4196.7|4193.9|4197.7|4194.9|4197.7|4194.9|4196.7|4193.9|30
1605714770000|2020-11-18 15:52:50|4196.7|4193.9|4196.7|4193.9|4197.7|4194.9|4195.7|4192.9|128
1605714780000|2020-11-18 15:53:00|4197.7|4194.9|4198.7|4195.9|4199.7|4196.9|4196.7|4193.9|92
1605714790000|2020-11-18 15:53:10|4197.7|4194.9|4198.7|4195.9|4198.7|4195.9|4197.7|4194.9|56
1605714800000|2020-11-18 15:53:20|4199.2|4196.4|4200.7|4197.9|4200.7|4197.9|4198.7|4195.9|163
1605714810000|2020-11-18 15:53:30|4201.7|4198.9|4202.7|4199.9|4205.7|4202.9|4201.7|4198.9|277
1605714820000|2020-11-18 15:53:40|4201.7|4198.9|4198.7|4195.9|4202.7|4199.9|4197.7|4194.9|183
1605714830000|2020-11-18 15:53:50|4197.7|4194.9|4197.7|4194.9|4198.7|4195.9|4197.7|4194.9|32
1605714840000|2020-11-18 15:54:00|4197.2|4194.4|4197.7|4194.9|4197.7|4194.9|4196.7|4193.9|45
1605714850000|2020-11-18 15:54:10|4196.7|4193.9|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|106
1605714860000|2020-11-18 15:54:20|4196.7|4193.9|4197.7|4194.9|4199.7|4196.9|4195.7|4192.9|55
1605714870000|2020-11-18 15:54:30|4198.7|4195.9|4197.7|4194.9|4198.7|4195.9|4196.7|4193.9|39
1605714880000|2020-11-18 15:54:40|4196.7|4193.9|4196.7|4193.9|4197.7|4194.9|4195.7|4192.9|27
1605714890000|2020-11-18 15:54:50|4196.2|4193.4|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|24
1605714900000|2020-11-18 15:55:00|4196.7|4193.9|4195.7|4192.9|4197.7|4194.9|4194.7|4191.9|107
1605714910000|2020-11-18 15:55:10|4194.7|4191.9|4195.7|4192.9|4196.7|4193.9|4194.7|4191.9|84
1605714920000|2020-11-18 15:55:20|4196.7|4193.9|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|34
1605714930000|2020-11-18 15:55:30|4197.7|4194.9|4195.7|4192.9|4197.7|4194.9|4195.7|4192.9|57
1605714940000|2020-11-18 15:55:40|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4195.7|4192.9|28
1605714950000|2020-11-18 15:55:50|4196.2|4193.4|4197.7|4194.9|4197.7|4194.9|4196.2|4193.4|19
1605714960000|2020-11-18 15:56:00|4196.7|4193.9|4199.7|4196.9|4200.7|4197.9|4196.7|4193.9|58
1605714970000|2020-11-18 15:56:10|4200.7|4197.9|4201.7|4198.9|4202.7|4199.9|4200.7|4197.9|218
1605714980000|2020-11-18 15:56:20|4200.7|4197.9|4201.7|4198.9|4202.7|4199.9|4200.7|4197.9|118
1605714990000|2020-11-18 15:56:30|4202.7|4199.9|4203.7|4200.9|4204.7|4201.9|4202.7|4199.9|102
1605715000000|2020-11-18 15:56:40|4204.7|4201.9|4204.7|4201.9|4206.7|4203.9|4204.7|4201.9|215
1605715010000|2020-11-18 15:56:50|4205.7|4202.9|4204.7|4201.9|4205.7|4202.9|4204.7|4201.9|116
1605715020000|2020-11-18 15:57:00|4205.7|4202.9|4206.7|4203.9|4206.7|4203.9|4204.7|4201.9|119
1605715030000|2020-11-18 15:57:10|4205.7|4202.9|4205.7|4202.9|4205.7|4202.9|4205.7|4202.9|19
1605715040000|2020-11-18 15:57:20|4204.7|4201.9|4204.7|4201.9|4205.7|4202.9|4204.7|4201.9|53
1605715050000|2020-11-18 15:57:30|4205.7|4202.9|4204.7|4201.9|4205.7|4202.9|4204.7|4201.9|23
1605715060000|2020-11-18 15:57:40|4203.7|4200.9|4205.7|4202.9|4205.7|4202.9|4203.7|4200.9|91
1605715070000|2020-11-18 15:57:50|4204.7|4201.9|4205.7|4202.9|4205.7|4202.9|4203.7|4200.9|80
1605715080000|2020-11-18 15:58:00|4206.7|4203.9|4207.7|4204.9|4207.7|4204.9|4206.7|4203.9|110
1605715090000|2020-11-18 15:58:10|4206.7|4203.9|4210.7|4207.9|4210.7|4207.9|4206.7|4203.9|147
1605715100000|2020-11-18 15:58:20|4209.7|4206.9|4209.7|4206.9|4209.7|4206.9|4208.7|4205.9|80
1605715110000|2020-11-18 15:58:30|4208.7|4205.9|4208.7|4205.9|4208.7|4205.9|4208.7|4205.9|19
1605715120000|2020-11-18 15:58:40|4209.7|4206.9|4209.7|4206.9|4209.7|4206.9|4209.7|4206.9|51
1605715130000|2020-11-18 15:58:50|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|4209.7|4206.9|118
1605715140000|2020-11-18 15:59:00|4211.7|4208.9|4212.7|4209.9|4212.7|4209.9|4210.7|4207.9|178
1605715150000|2020-11-18 15:59:10|4213.7|4210.9|4211.7|4208.9|4213.7|4210.9|4210.7|4207.9|119
1605715160000|2020-11-18 15:59:20|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|17
1605715170000|2020-11-18 15:59:30|||||||||11
1605715180000|2020-11-18 15:59:40|4211.7|4208.9|4213.7|4210.9|4213.7|4210.9|4211.7|4208.9|87
1605715190000|2020-11-18 15:59:50|4214.2|4211.4|4214.7|4211.9|4215.7|4212.9|4213.7|4210.9|50
1605715200000|2020-11-18 16:00:00|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|4214.7|4211.9|125
1605715210000|2020-11-18 16:00:10|4214.7|4211.9|4214.7|4211.9|4215.7|4212.9|4213.7|4210.9|135
1605715220000|2020-11-18 16:00:20|4213.7|4210.9|4214.2|4211.4|4214.7|4211.9|4213.7|4210.9|66
1605715230000|2020-11-18 16:00:30|4214.7|4211.9|4215.7|4212.9|4215.7|4212.9|4214.7|4211.9|35
1605715240000|2020-11-18 16:00:40|4214.7|4211.9|4213.7|4210.9|4215.2|4212.4|4213.7|4210.9|48
1605715250000|2020-11-18 16:00:50|4212.7|4209.9|4212.7|4209.9|4213.7|4210.9|4212.7|4209.9|54
1605715260000|2020-11-18 16:01:00|4211.7|4208.9|4215.7|4212.9|4215.7|4212.9|4211.7|4208.9|72
1605715270000|2020-11-18 16:01:10|4214.7|4211.9|4214.7|4211.9|4214.7|4211.9|4214.7|4211.9|47
1605715280000|2020-11-18 16:01:20|4213.7|4210.9|4213.7|4210.9|4214.7|4211.9|4213.7|4210.9|34
1605715290000|2020-11-18 16:01:30|4212.7|4209.9|4210.7|4207.9|4212.7|4209.9|4210.7|4207.9|114
1605715300000|2020-11-18 16:01:40|4211.7|4208.9|4210.7|4207.9|4211.7|4208.9|4209.7|4206.9|38
1605715310000|2020-11-18 16:01:50|4211.2|4208.4|4211.7|4208.9|4211.7|4208.9|4210.7|4207.9|64
1605715320000|2020-11-18 16:02:00|4212.7|4209.9|4211.7|4208.9|4212.7|4209.9|4211.7|4208.9|44
1605715330000|2020-11-18 16:02:10|||||||||32
1605715340000|2020-11-18 16:02:20|4212.7|4209.9|4214.7|4211.9|4214.7|4211.9|4212.7|4209.9|138
1605715350000|2020-11-18 16:02:30|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|4214.7|4211.9|96
1605715360000|2020-11-18 16:02:40|4214.7|4211.9|4214.7|4211.9|4215.7|4212.9|4214.7|4211.9|24
1605715370000|2020-11-18 16:02:50|4213.7|4210.9|4214.7|4211.9|4214.7|4211.9|4213.7|4210.9|26
1605715380000|2020-11-18 16:03:00|4215.7|4212.9|4215.7|4212.9|4217.7|4214.9|4215.7|4212.9|88
1605715390000|2020-11-18 16:03:10|4216.7|4213.9|4215.7|4212.9|4216.7|4213.9|4215.7|4212.9|139
1605715400000|2020-11-18 16:03:20|||||||||8
1605715410000|2020-11-18 16:03:30|4216.7|4213.9|4216.7|4213.9|4216.7|4213.9|4216.7|4213.9|18
1605715420000|2020-11-18 16:03:40|4217.7|4214.9|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|54
1605715430000|2020-11-18 16:03:50|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|41
1605715440000|2020-11-18 16:04:00|4216.7|4213.9|4217.7|4214.9|4218.7|4215.9|4216.7|4213.9|121
1605715450000|2020-11-18 16:04:10|4216.7|4213.9|4217.7|4214.9|4217.7|4214.9|4216.7|4213.9|25
1605715460000|2020-11-18 16:04:20|4218.7|4215.9|4218.7|4215.9|4218.7|4215.9|4217.7|4214.9|178
1605715470000|2020-11-18 16:04:30|4221.6|4218.8|4215.7|4212.9|4221.7|4218.9|4215.7|4212.9|351
1605715480000|2020-11-18 16:04:40|4216.7|4213.9|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|36
1605715490000|2020-11-18 16:04:50|4217.7|4214.9|4216.7|4213.9|4218.7|4215.9|4216.7|4213.9|63
1605715500000|2020-11-18 16:05:00|4215.7|4212.9|4216.7|4213.9|4217.7|4214.9|4215.7|4212.9|90
1605715510000|2020-11-18 16:05:10|4215.7|4212.9|4213.7|4210.9|4215.7|4212.9|4213.7|4210.9|107
1605715520000|2020-11-18 16:05:20|4214.7|4211.9|4214.7|4211.9|4215.7|4212.9|4213.7|4210.9|63
1605715530000|2020-11-18 16:05:30|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|51
1605715540000|2020-11-18 16:05:40|4216.7|4213.9|4216.7|4213.9|4216.7|4213.9|4216.7|4213.9|54
1605715550000|2020-11-18 16:05:50|4216.2|4213.4|4214.7|4211.9|4216.2|4213.4|4213.7|4210.9|76
1605715560000|2020-11-18 16:06:00|4215.7|4212.9|4213.7|4210.9|4215.7|4212.9|4213.7|4210.9|83
1605715570000|2020-11-18 16:06:10|||||||||39
1605715580000|2020-11-18 16:06:20|4212.7|4209.9|4213.7|4210.9|4213.7|4210.9|4212.7|4209.9|70
1605715590000|2020-11-18 16:06:30|4214.2|4211.4|4214.7|4211.9|4215.2|4212.4|4213.7|4210.9|95
1605715600000|2020-11-18 16:06:40|4215.7|4212.9|4216.7|4213.9|4216.7|4213.9|4214.7|4211.9|64
1605715610000|2020-11-18 16:06:50|4217.2|4214.4|4217.7|4214.9|4217.7|4214.9|4216.7|4213.9|40
1605715620000|2020-11-18 16:07:00|4218.7|4215.9|4219.2|4216.4|4220.7|4217.9|4218.7|4215.9|163
1605715630000|2020-11-18 16:07:10|4219.7|4216.9|4219.2|4216.4|4219.7|4216.9|4218.7|4215.9|128
1605715640000|2020-11-18 16:07:20|4218.7|4215.9|4219.7|4216.9|4220.7|4217.9|4218.7|4215.9|78
1605715650000|2020-11-18 16:07:30|4220.7|4217.9|4222.7|4219.9|4222.7|4219.9|4220.7|4217.9|118
1605715660000|2020-11-18 16:07:40|4222.2|4219.4|4222.7|4219.9|4222.7|4219.9|4221.7|4218.9|52
1605715670000|2020-11-18 16:07:50|4221.7|4218.9|4221.7|4218.9|4223.7|4220.9|4221.7|4218.9|170
1605715680000|2020-11-18 16:08:00|4222.7|4219.9|4221.7|4218.9|4222.7|4219.9|4221.7|4218.9|71
1605715690000|2020-11-18 16:08:10|4220.7|4217.9|4220.7|4217.9|4220.7|4217.9|4219.7|4216.9|72
1605715700000|2020-11-18 16:08:20|4219.7|4216.9|4219.7|4216.9|4220.7|4217.9|4218.7|4215.9|49
1605715710000|2020-11-18 16:08:30|4220.7|4217.9|4221.2|4218.4|4221.7|4218.9|4220.7|4217.9|61
1605715720000|2020-11-18 16:08:40|4221.7|4218.9|4220.7|4217.9|4221.7|4218.9|4220.2|4217.4|17
1605715730000|2020-11-18 16:08:50|4219.7|4216.9|4220.7|4217.9|4221.7|4218.9|4218.7|4215.9|88
1605715740000|2020-11-18 16:09:00|4221.7|4218.9|4223.7|4220.9|4223.7|4220.9|4220.7|4217.9|68
1605715750000|2020-11-18 16:09:10|4223.2|4220.4|4223.7|4220.9|4223.7|4220.9|4222.7|4219.9|40
1605715760000|2020-11-18 16:09:20|4222.7|4219.9|4223.7|4220.9|4223.7|4220.9|4222.7|4219.9|110
1605715770000|2020-11-18 16:09:30|4223.2|4220.4|4223.7|4220.9|4223.7|4220.9|4221.7|4218.9|35
1605715780000|2020-11-18 16:09:40|4222.7|4219.9|4224.7|4221.9|4225.7|4222.9|4222.7|4219.9|67
1605715790000|2020-11-18 16:09:50|4223.7|4220.9|4221.7|4218.9|4224.7|4221.9|4221.7|4218.9|129
1605715800000|2020-11-18 16:10:00|4222.7|4219.9|4223.7|4220.9|4224.7|4221.9|4222.7|4219.9|71
1605715810000|2020-11-18 16:10:10|4222.7|4219.9|4223.7|4220.9|4225.7|4222.9|4222.7|4219.9|112
1605715820000|2020-11-18 16:10:20|4222.7|4219.9|4220.7|4217.9|4223.7|4220.9|4220.7|4217.9|87
1605715830000|2020-11-18 16:10:30|4219.7|4216.9|4220.7|4217.9|4222.7|4219.9|4219.7|4216.9|185
1605715840000|2020-11-18 16:10:40|4219.7|4216.9|4219.2|4216.4|4220.7|4217.9|4218.7|4215.9|44
1605715850000|2020-11-18 16:10:50|4218.7|4215.9|4220.7|4217.9|4220.7|4217.9|4218.7|4215.9|25
1605715860000|2020-11-18 16:11:00|4221.7|4218.9|4221.7|4218.9|4222.7|4219.9|4220.7|4217.9|80
1605715870000|2020-11-18 16:11:10|4221.2|4218.4|4220.7|4217.9|4221.2|4218.4|4220.7|4217.9|5
1605715880000|2020-11-18 16:11:20|4221.7|4218.9|4220.7|4217.9|4221.7|4218.9|4220.7|4217.9|38
1605715890000|2020-11-18 16:11:30|4219.7|4216.9|4220.7|4217.9|4220.7|4217.9|4219.7|4216.9|18
1605715900000|2020-11-18 16:11:40|4219.7|4216.9|4217.7|4214.9|4219.7|4216.9|4217.7|4214.9|79
1605715910000|2020-11-18 16:11:50|4217.2|4214.4|4216.7|4213.9|4217.7|4214.9|4214.7|4211.9|171
1605715920000|2020-11-18 16:12:00|4217.2|4214.4|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|73
1605715930000|2020-11-18 16:12:10|4217.2|4214.4|4216.7|4213.9|4217.7|4214.9|4215.7|4212.9|101
1605715940000|2020-11-18 16:12:20|||||||||82
1605715950000|2020-11-18 16:12:30|4215.7|4212.9|4216.7|4213.9|4216.7|4213.9|4215.7|4212.9|21
1605715960000|2020-11-18 16:12:40|4215.7|4212.9|4215.7|4212.9|4216.7|4213.9|4215.7|4212.9|70
1605715970000|2020-11-18 16:12:50|4214.7|4211.9|4215.7|4212.9|4216.7|4213.9|4214.2|4211.4|126
1605715980000|2020-11-18 16:13:00|4216.7|4213.9|4213.7|4210.9|4216.7|4213.9|4213.7|4210.9|172
1605715990000|2020-11-18 16:13:10|4214.2|4211.4|4214.7|4211.9|4214.7|4211.9|4213.7|4210.9|19
1605716000000|2020-11-18 16:13:20|4215.7|4212.9|4214.7|4211.9|4215.7|4212.9|4214.7|4211.9|48
1605716010000|2020-11-18 16:13:30|||||||||1
1605716020000|2020-11-18 16:13:40|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|4215.7|4212.9|26
1605716030000|2020-11-18 16:13:50|4214.7|4211.9|4212.7|4209.9|4215.7|4212.9|4211.7|4208.9|142
1605716040000|2020-11-18 16:14:00|4212.2|4209.4|4210.7|4207.9|4212.7|4209.9|4210.7|4207.9|123
1605716050000|2020-11-18 16:14:10|4209.7|4206.9|4209.7|4206.9|4210.7|4207.9|4209.7|4206.9|105
1605716060000|2020-11-18 16:14:20|4210.2|4207.4|4208.7|4205.9|4210.2|4207.4|4208.7|4205.9|94
1605716070000|2020-11-18 16:14:30|4209.2|4206.4|4208.7|4205.9|4209.7|4206.9|4208.7|4205.9|78
1605716080000|2020-11-18 16:14:40|4207.7|4204.9|4208.7|4205.9|4208.7|4205.9|4207.7|4204.9|84
1605716090000|2020-11-18 16:14:50|4209.7|4206.9|4208.7|4205.9|4209.7|4206.9|4208.7|4205.9|18
1605716100000|2020-11-18 16:15:00|4209.7|4206.9|4210.7|4207.9|4210.7|4207.9|4209.7|4206.9|51
1605716110000|2020-11-18 16:15:10|4209.7|4206.9|4209.7|4206.9|4210.7|4207.9|4208.7|4205.9|30
1605716120000|2020-11-18 16:15:20|4210.7|4207.9|4209.7|4206.9|4210.7|4207.9|4209.7|4206.9|16
1605716130000|2020-11-18 16:15:30|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|4210.7|4207.9|46
1605716140000|2020-11-18 16:15:40|4211.7|4208.9|4211.2|4208.4|4211.7|4208.9|4210.7|4207.9|96
1605716150000|2020-11-18 16:15:50|4210.7|4207.9|4210.7|4207.9|4211.7|4208.9|4209.7|4206.9|30
1605716160000|2020-11-18 16:16:00|4209.7|4206.9|4209.7|4206.9|4210.7|4207.9|4209.2|4206.4|42
1605716170000|2020-11-18 16:16:10|||||||||15
1605716180000|2020-11-18 16:16:20|||||||||4
1605716190000|2020-11-18 16:16:30|4210.7|4207.9|4206.7|4203.9|4210.7|4207.9|4206.7|4203.9|137
1605716200000|2020-11-18 16:16:40|4205.7|4202.9|4205.7|4202.9|4205.7|4202.9|4204.7|4201.9|208
1605716210000|2020-11-18 16:16:50|4206.7|4203.9|4205.7|4202.9|4206.7|4203.9|4205.7|4202.9|52
1605716220000|2020-11-18 16:17:00|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4205.7|4202.9|77
1605716230000|2020-11-18 16:17:10|4206.2|4203.4|4211.7|4208.9|4211.7|4208.9|4205.7|4202.9|125
1605716240000|2020-11-18 16:17:20|4211.2|4208.4|4211.2|4208.4|4211.7|4208.9|4210.7|4207.9|83
1605716250000|2020-11-18 16:17:30|4210.7|4207.9|4210.7|4207.9|4211.7|4208.9|4209.7|4206.9|54
1605716260000|2020-11-18 16:17:40|4210.2|4207.4|4208.7|4205.9|4210.7|4207.9|4208.7|4205.9|22
1605716270000|2020-11-18 16:17:50|4209.7|4206.9|4208.7|4205.9|4209.7|4206.9|4207.7|4204.9|46
1605716280000|2020-11-18 16:18:00|4209.7|4206.9|4207.7|4204.9|4209.7|4206.9|4207.7|4204.9|87
1605716290000|2020-11-18 16:18:10|4208.7|4205.9|4205.7|4202.9|4209.7|4206.9|4205.7|4202.9|74
1605716300000|2020-11-18 16:18:20|4204.7|4201.9|4205.7|4202.9|4206.2|4203.4|4203.7|4200.9|103
1605716310000|2020-11-18 16:18:30|4206.7|4203.9|4200.7|4197.9|4206.7|4203.9|4199.7|4196.9|346
1605716320000|2020-11-18 16:18:40|4201.7|4198.9|4202.7|4199.9|4203.7|4200.9|4200.7|4197.9|126
1605716330000|2020-11-18 16:18:50|4203.7|4200.9|4200.7|4197.9|4203.7|4200.9|4198.7|4195.9|146
1605716340000|2020-11-18 16:19:00|4201.2|4198.4|4201.2|4198.4|4201.7|4198.9|4198.7|4195.9|146
1605716350000|2020-11-18 16:19:10|4201.7|4198.9|4204.7|4201.9|4205.7|4202.9|4201.7|4198.9|59
1605716360000|2020-11-18 16:19:20|4205.7|4202.9|4205.7|4202.9|4205.7|4202.9|4204.7|4201.9|36
1605716370000|2020-11-18 16:19:30|4206.7|4203.9|4205.7|4202.9|4207.7|4204.9|4205.7|4202.9|82
1605716380000|2020-11-18 16:19:40|4205.2|4202.4|4205.7|4202.9|4205.7|4202.9|4204.7|4201.9|42
1605716390000|2020-11-18 16:19:50|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|4204.7|4201.9|32
1605716400000|2020-11-18 16:20:00|4205.7|4202.9|4206.2|4203.4|4206.7|4203.9|4204.7|4201.9|69
1605716410000|2020-11-18 16:20:10|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4
1605716420000|2020-11-18 16:20:20|4207.7|4204.9|4207.7|4204.9|4207.7|4204.9|4206.7|4203.9|77
1605716430000|2020-11-18 16:20:30|4206.7|4203.9|4204.7|4201.9|4206.7|4203.9|4204.7|4201.9|32
1605716440000|2020-11-18 16:20:40|4205.2|4202.4|4204.7|4201.9|4205.7|4202.9|4203.7|4200.9|49
1605716450000|2020-11-18 16:20:50|4203.7|4200.9|4204.7|4201.9|4205.7|4202.9|4203.7|4200.9|90
1605716460000|2020-11-18 16:21:00|4205.7|4202.9|4205.7|4202.9|4205.7|4202.9|4204.7|4201.9|44
1605716470000|2020-11-18 16:21:10|4204.7|4201.9|4203.7|4200.9|4205.7|4202.9|4202.7|4199.9|50
1605716480000|2020-11-18 16:21:20|4204.7|4201.9|4203.7|4200.9|4205.7|4202.9|4203.7|4200.9|172
1605716490000|2020-11-18 16:21:30|4202.7|4199.9|4200.7|4197.9|4202.7|4199.9|4199.7|4196.9|111
1605716500000|2020-11-18 16:21:40|4199.7|4196.9|4199.7|4196.9|4200.2|4197.4|4199.7|4196.9|73
1605716510000|2020-11-18 16:21:50|4200.2|4197.4|4199.7|4196.9|4200.2|4197.4|4197.7|4194.9|62
1605716520000|2020-11-18 16:22:00|4200.7|4197.9|4200.7|4197.9|4201.7|4198.9|4199.7|4196.9|90
1605716530000|2020-11-18 16:22:10|4201.7|4198.9|4202.7|4199.9|4203.7|4200.9|4201.7|4198.9|38
1605716540000|2020-11-18 16:22:20|4200.7|4197.9|4202.7|4199.9|4202.7|4199.9|4200.7|4197.9|82
1605716550000|2020-11-18 16:22:30|4203.7|4200.9|4202.7|4199.9|4203.7|4200.9|4202.7|4199.9|28
1605716560000|2020-11-18 16:22:40|4201.7|4198.9|4202.7|4199.9|4202.7|4199.9|4200.7|4197.9|115
1605716570000|2020-11-18 16:22:50|||||||||11
1605716580000|2020-11-18 16:23:00|4201.7|4198.9|4201.7|4198.9|4201.7|4198.9|4201.7|4198.9|29
1605716590000|2020-11-18 16:23:10|4200.7|4197.9|4202.7|4199.9|4202.7|4199.9|4200.7|4197.9|43
1605716600000|2020-11-18 16:23:20|4201.7|4198.9|4201.7|4198.9|4202.7|4199.9|4201.7|4198.9|20
1605716610000|2020-11-18 16:23:30|4200.7|4197.9|4198.7|4195.9|4201.7|4198.9|4198.7|4195.9|57
1605716620000|2020-11-18 16:23:40|4199.7|4196.9|4196.7|4193.9|4199.7|4196.9|4196.7|4193.9|153
1605716630000|2020-11-18 16:23:50|4196.2|4193.4|4196.2|4193.4|4196.7|4193.9|4196.2|4193.4|39
1605716640000|2020-11-18 16:24:00|4195.7|4192.9|4195.7|4192.9|4196.7|4193.9|4195.2|4192.4|33
1605716650000|2020-11-18 16:24:10|4196.7|4193.9|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|45
1605716660000|2020-11-18 16:24:20|4196.7|4193.9|4196.7|4193.9|4197.2|4194.4|4196.7|4193.9|61
1605716670000|2020-11-18 16:24:30|4197.2|4194.4|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|30
1605716680000|2020-11-18 16:24:40|4195.7|4192.9|4194.7|4191.9|4195.7|4192.9|4194.7|4191.9|59
1605716690000|2020-11-18 16:24:50|4195.7|4192.9|4196.7|4193.9|4196.7|4193.9|4193.7|4190.9|127
1605716700000|2020-11-18 16:25:00|4195.7|4192.9|4200.7|4197.9|4200.7|4197.9|4195.7|4192.9|126
1605716710000|2020-11-18 16:25:10|4201.7|4198.9|4204.7|4201.9|4205.7|4202.9|4200.7|4197.9|75
1605716720000|2020-11-18 16:25:20|4203.7|4200.9|4202.7|4199.9|4203.7|4200.9|4202.7|4199.9|90
1605716730000|2020-11-18 16:25:30|4203.7|4200.9|4203.7|4200.9|4203.7|4200.9|4202.7|4199.9|54
1605716740000|2020-11-18 16:25:40|4201.7|4198.9|4200.7|4197.9|4201.7|4198.9|4198.7|4195.9|125
1605716750000|2020-11-18 16:25:50|4201.2|4198.4|4202.7|4199.9|4202.7|4199.9|4201.2|4198.4|74
1605716760000|2020-11-18 16:26:00|4201.7|4198.9|4201.7|4198.9|4202.7|4199.9|4200.7|4197.9|37
1605716770000|2020-11-18 16:26:10|4202.7|4199.9|4201.7|4198.9|4202.7|4199.9|4200.7|4197.9|50
1605716780000|2020-11-18 16:26:20|4201.2|4198.4|4199.7|4196.9|4201.2|4198.4|4199.7|4196.9|57
1605716790000|2020-11-18 16:26:30|4200.7|4197.9|4200.7|4197.9|4200.7|4197.9|4200.2|4197.4|9
1605716800000|2020-11-18 16:26:40|4201.7|4198.9|4202.7|4199.9|4202.7|4199.9|4200.7|4197.9|53
1605716810000|2020-11-18 16:26:50|4201.7|4198.9|4205.7|4202.9|4205.7|4202.9|4201.7|4198.9|70
1605716820000|2020-11-18 16:27:00|4206.7|4203.9|4206.7|4203.9|4206.7|4203.9|4205.7|4202.9|111
1605716830000|2020-11-18 16:27:10|4207.2|4204.4|4206.7|4203.9|4207.7|4204.9|4206.2|4203.4|113
1605716840000|2020-11-18 16:27:20|4206.2|4203.4|4207.7|4204.9|4207.7|4204.9|4205.7|4202.9|48
1605716850000|2020-11-18 16:27:30|4208.7|4205.9|4209.7|4206.9|4210.7|4207.9|4208.7|4205.9|128
1605716860000|2020-11-18 16:27:40|4208.7|4205.9|4209.7|4206.9|4209.7|4206.9|4207.7|4204.9|131
1605716870000|2020-11-18 16:27:50|4210.2|4207.4|4210.7|4207.9|4210.7|4207.9|4209.7|4206.9|70
1605716880000|2020-11-18 16:28:00|4211.7|4208.9|4210.7|4207.9|4211.7|4208.9|4210.7|4207.9|62
1605716890000|2020-11-18 16:28:10|4209.7|4206.9|4210.7|4207.9|4210.7|4207.9|4209.7|4206.9|34
1605716900000|2020-11-18 16:28:20|4209.7|4206.9|4210.7|4207.9|4210.7|4207.9|4209.7|4206.9|249
1605716910000|2020-11-18 16:28:30|4211.7|4208.9|4212.7|4209.9|4212.7|4209.9|4211.2|4208.4|122
1605716920000|2020-11-18 16:28:40|4213.7|4210.9|4211.7|4208.9|4213.7|4210.9|4211.7|4208.9|74
1605716930000|2020-11-18 16:28:50|4212.7|4209.9|4211.7|4208.9|4212.7|4209.9|4211.7|4208.9|25
1605716940000|2020-11-18 16:29:00|4210.7|4207.9|4209.7|4206.9|4210.7|4207.9|4208.7|4205.9|101
1605716950000|2020-11-18 16:29:10|4210.7|4207.9|4212.7|4209.9|4213.7|4210.9|4210.7|4207.9|939
1605716960000|2020-11-18 16:29:20|4212.2|4209.4|4212.7|4209.9|4213.7|4210.9|4210.7|4207.9|174
1605716970000|2020-11-18 16:29:30|4211.2|4208.4|4213.7|4210.9|4213.7|4210.9|4211.2|4208.4|165
1605716980000|2020-11-18 16:29:40|4212.7|4209.9|4213.7|4210.9|4214.7|4211.9|4212.7|4209.9|41
1605716990000|2020-11-18 16:29:50|4213.2|4210.4|4211.7|4208.9|4213.7|4210.9|4210.7|4207.9|174
1605717000000|2020-11-18 16:30:00|4212.2|4209.4|4212.7|4209.9|4213.7|4210.9|4209.7|4206.9|347
1605717010000|2020-11-18 16:30:10|4211.7|4208.9|4210.7|4207.9|4212.7|4209.9|4209.7|4206.9|74
1605717020000|2020-11-18 16:30:20|4211.2|4208.4|4211.7|4208.9|4212.7|4209.9|4210.7|4207.9|87
1605717030000|2020-11-18 16:30:30|||||||||7
1605717040000|2020-11-18 16:30:40|4212.2|4209.4|4214.7|4211.9|4214.7|4211.9|4211.7|4208.9|136
1605717050000|2020-11-18 16:30:50|4215.7|4212.9|4215.7|4212.9|4216.7|4213.9|4214.7|4211.9|155
1605717060000|2020-11-18 16:31:00|4216.7|4213.9|4214.7|4211.9|4216.7|4213.9|4214.7|4211.9|86
1605717070000|2020-11-18 16:31:10|||||||||8
1605717080000|2020-11-18 16:31:20|4214.2|4211.4|4210.7|4207.9|4214.2|4211.4|4210.7|4207.9|102
1605717090000|2020-11-18 16:31:30|4209.7|4206.9|4212.7|4209.9|4212.7|4209.9|4209.7|4206.9|28
1605717100000|2020-11-18 16:31:40|4212.2|4209.4|4211.7|4208.9|4212.2|4209.4|4211.7|4208.9|23
1605717110000|2020-11-18 16:31:50|4212.7|4209.9|4211.7|4208.9|4213.7|4210.9|4211.7|4208.9|49
1605717120000|2020-11-18 16:32:00|4212.7|4209.9|4212.7|4209.9|4213.7|4210.9|4212.7|4209.9|150
1605717130000|2020-11-18 16:32:10|||||||||6
1605717140000|2020-11-18 16:32:20|4212.2|4209.4|4213.7|4210.9|4214.7|4211.9|4212.2|4209.4|63
1605717150000|2020-11-18 16:32:30|||||||||11
1605717160000|2020-11-18 16:32:40|4212.7|4209.9|4213.7|4210.9|4213.7|4210.9|4212.7|4209.9|33
1605717170000|2020-11-18 16:32:50|4214.7|4211.9|4215.7|4212.9|4215.7|4212.9|4214.7|4211.9|37
1605717180000|2020-11-18 16:33:00|4216.2|4213.4|4215.7|4212.9|4216.7|4213.9|4214.7|4211.9|128
1605717190000|2020-11-18 16:33:10|4214.7|4211.9|4213.7|4210.9|4214.7|4211.9|4213.7|4210.9|83
1605717200000|2020-11-18 16:33:20|4214.7|4211.9|4214.7|4211.9|4214.7|4211.9|4214.7|4211.9|9
1605717210000|2020-11-18 16:33:30|4215.7|4212.9|4216.7|4213.9|4217.7|4214.9|4215.7|4212.9|95
1605717220000|2020-11-18 16:33:40|4216.2|4213.4|4216.7|4213.9|4216.7|4213.9|4216.2|4213.4|41
1605717230000|2020-11-18 16:33:50|||||||||17
1605717240000|2020-11-18 16:34:00|||||||||17
1605717250000|2020-11-18 16:34:10|4217.7|4214.9|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|62
1605717260000|2020-11-18 16:34:20|4217.7|4214.9|4217.7|4214.9|4218.7|4215.9|4217.7|4214.9|84
1605717270000|2020-11-18 16:34:30|4216.7|4213.9|4217.7|4214.9|4217.7|4214.9|4216.7|4213.9|27
1605717280000|2020-11-18 16:34:40|4217.2|4214.4|4216.7|4213.9|4217.7|4214.9|4216.7|4213.9|14
1605717290000|2020-11-18 16:34:50|||||||||26
1605717300000|2020-11-18 16:35:00|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|4216.7|4213.9|43
1605717310000|2020-11-18 16:35:10|||||||||3
1605717320000|2020-11-18 16:35:20|4216.7|4213.9|4216.7|4213.9|4216.7|4213.9|4216.7|4213.9|34
1605717330000|2020-11-18 16:35:30|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|4216.7|4213.9|25
1605717340000|2020-11-18 16:35:40|||||||||31
1605717350000|2020-11-18 16:35:50|4218.7|4215.9|4218.7|4215.9|4218.7|4215.9|4218.7|4215.9|79
1605717360000|2020-11-18 16:36:00|||||||||25
1605717370000|2020-11-18 16:36:10|4217.7|4214.9|4217.7|4214.9|4219.7|4216.9|4217.7|4214.9|65
1605717380000|2020-11-18 16:36:20|||||||||25
1605717390000|2020-11-18 16:36:30|4218.7|4215.9|4218.7|4215.9|4218.7|4215.9|4218.7|4215.9|22
1605717400000|2020-11-18 16:36:40|4218.2|4215.4|4217.7|4214.9|4218.2|4215.4|4217.7|4214.9|8
1605717410000|2020-11-18 16:36:50|4220.7|4217.9|4221.7|4218.9|4222.7|4219.9|4220.7|4217.9|232
1605717420000|2020-11-18 16:37:00|4222.7|4219.9|4224.7|4221.9|4224.7|4221.9|4221.7|4218.9|125
1605717430000|2020-11-18 16:37:10|4225.2|4222.4|4225.7|4222.9|4226.7|4223.9|4224.7|4221.9|156
1605717440000|2020-11-18 16:37:20|4224.7|4221.9|4225.7|4222.9|4226.7|4223.9|4224.7|4221.9|66
1605717450000|2020-11-18 16:37:30|4226.7|4223.9|4227.7|4224.9|4227.7|4224.9|4225.7|4222.9|206
1605717460000|2020-11-18 16:37:40|4226.7|4223.9|4226.7|4223.9|4227.2|4224.4|4226.7|4223.9|71
1605717470000|2020-11-18 16:37:50|4225.7|4222.9|4225.7|4222.9|4225.7|4222.9|4225.7|4222.9|9
1605717480000|2020-11-18 16:38:00|4226.7|4223.9|4225.7|4222.9|4226.7|4223.9|4225.7|4222.9|67
1605717490000|2020-11-18 16:38:10|4226.7|4223.9|4226.7|4223.9|4226.7|4223.9|4225.7|4222.9|45
1605717500000|2020-11-18 16:38:20|4227.7|4224.9|4227.2|4224.4|4227.7|4224.9|4226.7|4223.9|131
1605717510000|2020-11-18 16:38:30|4226.7|4223.9|4227.7|4224.9|4227.7|4224.9|4225.7|4222.9|62
1605717520000|2020-11-18 16:38:40|||||||||15
1605717530000|2020-11-18 16:38:50|4226.7|4223.9|4226.7|4223.9|4227.7|4224.9|4225.7|4222.9|39
1605717540000|2020-11-18 16:39:00|||||||||6
1605717550000|2020-11-18 16:39:10|4225.7|4222.9|4225.7|4222.9|4225.7|4222.9|4224.7|4221.9|46
1605717560000|2020-11-18 16:39:20|4224.7|4221.9|4225.7|4222.9|4225.7|4222.9|4224.7|4221.9|49
1605717570000|2020-11-18 16:39:30|4226.7|4223.9|4226.7|4223.9|4226.7|4223.9|4226.7|4223.9|35
1605717580000|2020-11-18 16:39:40|||||||||15
1605717590000|2020-11-18 16:39:50|||||||||15
1605717600000|2020-11-18 16:40:00|4227.2|4224.4|4226.7|4223.9|4227.2|4224.4|4226.7|4223.9|40
1605717610000|2020-11-18 16:40:10|4225.7|4222.9|4224.7|4221.9|4225.7|4222.9|4224.7|4221.9|42
1605717620000|2020-11-18 16:40:20|4225.7|4222.9|4226.2|4223.4|4226.7|4223.9|4224.7|4221.9|125
1605717630000|2020-11-18 16:40:30|4226.7|4223.9|4227.7|4224.9|4227.7|4224.9|4226.2|4223.4|30
1605717640000|2020-11-18 16:40:40|4228.2|4225.4|4229.7|4226.9|4229.7|4226.9|4228.2|4225.4|139
1605717650000|2020-11-18 16:40:50|||||||||36
1605717660000|2020-11-18 16:41:00|4230.7|4227.9|4231.7|4228.9|4232.7|4229.9|4230.7|4227.9|100
1605717670000|2020-11-18 16:41:10|4230.7|4227.9|4231.7|4228.9|4232.7|4229.9|4230.7|4227.9|151
1605717680000|2020-11-18 16:41:20|4230.7|4227.9|4231.7|4228.9|4232.7|4229.9|4230.7|4227.9|63
1605717690000|2020-11-18 16:41:30|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|90
1605717700000|2020-11-18 16:41:40|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|157
1605717710000|2020-11-18 16:41:50|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|23
1605717720000|2020-11-18 16:42:00|4232.7|4229.9|4228.7|4225.9|4232.7|4229.9|4226.7|4223.9|188
1605717730000|2020-11-18 16:42:10|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4228.7|4225.9|36
1605717740000|2020-11-18 16:42:20|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|47
1605717750000|2020-11-18 16:42:30|4230.2|4227.4|4230.7|4227.9|4230.7|4227.9|4230.2|4227.4|43
1605717760000|2020-11-18 16:42:40|4231.7|4228.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|75
1605717770000|2020-11-18 16:42:50|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4228.7|4225.9|31
1605717780000|2020-11-18 16:43:00|||||||||7
1605717790000|2020-11-18 16:43:10|||||||||3
1605717800000|2020-11-18 16:43:20|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|79
1605717810000|2020-11-18 16:43:30|4230.2|4227.4|4231.7|4228.9|4232.7|4229.9|4229.7|4226.9|58
1605717820000|2020-11-18 16:43:40|||||||||8
1605717830000|2020-11-18 16:43:50|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|31
1605717840000|2020-11-18 16:44:00|4230.7|4227.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|28
1605717850000|2020-11-18 16:44:10|4232.7|4229.9|4232.7|4229.9|4233.7|4230.9|4231.7|4228.9|98
1605717860000|2020-11-18 16:44:20|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|19
1605717870000|2020-11-18 16:44:30|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|27
1605717880000|2020-11-18 16:44:40|4229.7|4226.9|4230.7|4227.9|4231.7|4228.9|4229.7|4226.9|81
1605717890000|2020-11-18 16:44:50|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|39
1605717900000|2020-11-18 16:45:00|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|51
1605717910000|2020-11-18 16:45:10|4231.7|4228.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|94
1605717920000|2020-11-18 16:45:20|4232.2|4229.4|4230.7|4227.9|4232.7|4229.9|4230.7|4227.9|27
1605717930000|2020-11-18 16:45:30|4231.2|4228.4|4231.7|4228.9|4231.7|4228.9|4231.2|4228.4|19
1605717940000|2020-11-18 16:45:40|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4230.7|4227.9|72
1605717950000|2020-11-18 16:45:50|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|16
1605717960000|2020-11-18 16:46:00|4232.7|4229.9|4234.7|4231.9|4235.7|4232.9|4232.7|4229.9|156
1605717970000|2020-11-18 16:46:10|||||||||26
1605717980000|2020-11-18 16:46:20|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|13
1605717990000|2020-11-18 16:46:30|4234.2|4231.4|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|158
1605718000000|2020-11-18 16:46:40|4233.2|4230.4|4232.7|4229.9|4233.2|4230.4|4232.7|4229.9|14
1605718010000|2020-11-18 16:46:50|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|31
1605718020000|2020-11-18 16:47:00|4234.2|4231.4|4235.7|4232.9|4235.7|4232.9|4234.2|4231.4|123
1605718030000|2020-11-18 16:47:10|4236.7|4233.9|4235.7|4232.9|4236.7|4233.9|4235.7|4232.9|65
1605718040000|2020-11-18 16:47:20|4236.7|4233.9|4237.7|4234.9|4238.7|4235.9|4235.7|4232.9|224
1605718050000|2020-11-18 16:47:30|4236.7|4233.9|4236.7|4233.9|4236.7|4233.9|4236.7|4233.9|29
1605718060000|2020-11-18 16:47:40|4237.2|4234.4|4237.7|4234.9|4237.7|4234.9|4235.7|4232.9|88
1605718070000|2020-11-18 16:47:50|4237.2|4234.4|4237.7|4234.9|4237.7|4234.9|4236.7|4233.9|901
1605718080000|2020-11-18 16:48:00|4238.7|4235.9|4234.7|4231.9|4238.7|4235.9|4234.7|4231.9|79
1605718090000|2020-11-18 16:48:10|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|43
1605718100000|2020-11-18 16:48:20|4236.2|4233.4|4235.7|4232.9|4236.2|4233.4|4234.7|4231.9|94
1605718110000|2020-11-18 16:48:30|4235.2|4232.4|4234.7|4231.9|4235.7|4232.9|4233.7|4230.9|69
1605718120000|2020-11-18 16:48:40|4235.7|4232.9|4233.7|4230.9|4235.7|4232.9|4233.7|4230.9|81
1605718130000|2020-11-18 16:48:50|4234.2|4231.4|4234.7|4231.9|4234.7|4231.9|4234.2|4231.4|29
1605718140000|2020-11-18 16:49:00|||||||||10
1605718150000|2020-11-18 16:49:10|4233.7|4230.9|4232.7|4229.9|4234.7|4231.9|4232.7|4229.9|61
1605718160000|2020-11-18 16:49:20|4232.2|4229.4|4232.7|4229.9|4233.2|4230.4|4232.2|4229.4|68
1605718170000|2020-11-18 16:49:30|4231.7|4228.9|4233.7|4230.9|4233.7|4230.9|4231.7|4228.9|102
1605718180000|2020-11-18 16:49:40|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|51
1605718190000|2020-11-18 16:49:50|4233.7|4230.9|4233.7|4230.9|4234.7|4231.9|4232.7|4229.9|60
1605718200000|2020-11-18 16:50:00|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|59
1605718210000|2020-11-18 16:50:10|4235.7|4232.9|4235.7|4232.9|4236.7|4233.9|4234.7|4231.9|60
1605718220000|2020-11-18 16:50:20|4236.7|4233.9|4237.7|4234.9|4238.7|4235.9|4236.7|4233.9|65
1605718230000|2020-11-18 16:50:30|4238.7|4235.9|4238.7|4235.9|4238.7|4235.9|4237.7|4234.9|104
1605718240000|2020-11-18 16:50:40|4239.2|4236.4|4237.7|4234.9|4239.7|4236.9|4237.7|4234.9|64
1605718250000|2020-11-18 16:50:50|4236.7|4233.9|4236.7|4233.9|4237.7|4234.9|4236.7|4233.9|47
1605718260000|2020-11-18 16:51:00|4237.7|4234.9|4238.7|4235.9|4238.7|4235.9|4237.7|4234.9|110
1605718270000|2020-11-18 16:51:10|4238.2|4235.4|4238.2|4235.4|4238.7|4235.9|4237.7|4234.9|30
1605718280000|2020-11-18 16:51:20|4237.7|4234.9|4237.7|4234.9|4238.7|4235.9|4237.7|4234.9|64
1605718290000|2020-11-18 16:51:30|4236.7|4233.9|4235.7|4232.9|4236.7|4233.9|4235.7|4232.9|1050
1605718300000|2020-11-18 16:51:40|4234.7|4231.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|167
1605718310000|2020-11-18 16:51:50|4235.2|4232.4|4236.7|4233.9|4236.7|4233.9|4235.2|4232.4|54
1605718320000|2020-11-18 16:52:00|4237.2|4234.4|4237.7|4234.9|4238.7|4235.9|4236.7|4233.9|85
1605718330000|2020-11-18 16:52:10|4237.2|4234.4|4236.7|4233.9|4237.7|4234.9|4235.7|4232.9|39
1605718340000|2020-11-18 16:52:20|4235.7|4232.9|4235.7|4232.9|4236.7|4233.9|4235.7|4232.9|28
1605718350000|2020-11-18 16:52:30|4234.7|4231.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|87
1605718360000|2020-11-18 16:52:40|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|25
1605718370000|2020-11-18 16:52:50|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|51
1605718380000|2020-11-18 16:53:00|4234.7|4231.9|4236.7|4233.9|4236.7|4233.9|4234.7|4231.9|89
1605718390000|2020-11-18 16:53:10|4237.7|4234.9|4237.7|4234.9|4237.7|4234.9|4236.7|4233.9|33
1605718400000|2020-11-18 16:53:20|4238.7|4235.9|4236.7|4233.9|4238.7|4235.9|4236.7|4233.9|24
1605718410000|2020-11-18 16:53:30|4235.7|4232.9|4235.7|4232.9|4236.7|4233.9|4235.7|4232.9|69
1605718420000|2020-11-18 16:53:40|4236.7|4233.9|4235.7|4232.9|4236.7|4233.9|4235.7|4232.9|17
1605718430000|2020-11-18 16:53:50|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|30
1605718450000|2020-11-18 16:54:10|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|28
1605718460000|2020-11-18 16:54:20|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|32
1605718470000|2020-11-18 16:54:30|4234.7|4231.9|4233.7|4230.9|4235.2|4232.4|4233.7|4230.9|26
1605718480000|2020-11-18 16:54:40|4232.7|4229.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|29
1605718490000|2020-11-18 16:54:50|4231.7|4228.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|36
1605718500000|2020-11-18 16:55:00|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|31
1605718510000|2020-11-18 16:55:10|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|41
1605718520000|2020-11-18 16:55:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|2
1605718530000|2020-11-18 16:55:30|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|11
1605718540000|2020-11-18 16:55:40|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4232.7|4229.9|82
1605718550000|2020-11-18 16:55:50|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|16
1605718560000|2020-11-18 16:56:00|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|22
1605718570000|2020-11-18 16:56:10|||||||||40
1605718580000|2020-11-18 16:56:20|4235.2|4232.4|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|40
1605718590000|2020-11-18 16:56:30|||||||||9
1605718600000|2020-11-18 16:56:40|4236.7|4233.9|4236.7|4233.9|4236.7|4233.9|4235.7|4232.9|41
1605718610000|2020-11-18 16:56:50|||||||||3
1605718620000|2020-11-18 16:57:00|4235.7|4232.9|4235.7|4232.9|4236.7|4233.9|4235.7|4232.9|50
1605718630000|2020-11-18 16:57:10|4236.2|4233.4|4235.7|4232.9|4236.7|4233.9|4234.7|4231.9|171
1605718640000|2020-11-18 16:57:20|4236.7|4233.9|4236.7|4233.9|4236.7|4233.9|4236.7|4233.9|39
1605718650000|2020-11-18 16:57:30|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|78
1605718660000|2020-11-18 16:57:40|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|16
1605718670000|2020-11-18 16:57:50|4233.7|4230.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|39
1605718680000|2020-11-18 16:58:00|4233.7|4230.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|31
1605718690000|2020-11-18 16:58:10|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|18
1605718700000|2020-11-18 16:58:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|6
1605718710000|2020-11-18 16:58:30|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|48
1605718720000|2020-11-18 16:58:40|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|18
1605718730000|2020-11-18 16:58:50|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|80
1605718740000|2020-11-18 16:59:00|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|88
1605718750000|2020-11-18 16:59:10|4230.2|4227.4|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|113
1605718760000|2020-11-18 16:59:20|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|22
1605718770000|2020-11-18 16:59:30|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|35
1605718780000|2020-11-18 16:59:40|||||||||3
1605718790000|2020-11-18 16:59:50|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|24
1605718800000|2020-11-18 17:00:00|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|35
1605718810000|2020-11-18 17:00:10|4232.7|4229.9|4231.7|4228.9|4233.7|4230.9|4231.7|4228.9|81
1605718820000|2020-11-18 17:00:20|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|24
1605718830000|2020-11-18 17:00:30|4234.7|4231.9|4234.2|4231.4|4234.7|4231.9|4234.2|4231.4|22
1605718840000|2020-11-18 17:00:40|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|10
1605718850000|2020-11-18 17:00:50|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|36
1605718860000|2020-11-18 17:01:00|4234.2|4231.4|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|46
1605718870000|2020-11-18 17:01:10|4235.2|4232.4|4235.7|4232.9|4235.7|4232.9|4235.2|4232.4|21
1605718880000|2020-11-18 17:01:20|4234.7|4231.9|4234.7|4231.9|4235.2|4232.4|4234.7|4231.9|57
1605718890000|2020-11-18 17:01:30|4233.7|4230.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|27
1605718900000|2020-11-18 17:01:40|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4231.7|4228.9|77
1605718910000|2020-11-18 17:01:50|4233.2|4230.4|4233.7|4230.9|4234.7|4231.9|4233.2|4230.4|30
1605718920000|2020-11-18 17:02:00|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4
1605718930000|2020-11-18 17:02:10|4234.2|4231.4|4233.7|4230.9|4234.2|4231.4|4233.7|4230.9|11
1605718940000|2020-11-18 17:02:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|10
1605718950000|2020-11-18 17:02:30|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|21
1605718960000|2020-11-18 17:02:40|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|65
1605718970000|2020-11-18 17:02:50|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|29
1605718980000|2020-11-18 17:03:00|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|29
1605718990000|2020-11-18 17:03:10|4228.7|4225.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|29
1605719000000|2020-11-18 17:03:20|||||||||7
1605719010000|2020-11-18 17:03:30|4228.7|4225.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|41
1605719020000|2020-11-18 17:03:40|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|48
1605719030000|2020-11-18 17:03:50|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|17
1605719040000|2020-11-18 17:04:00|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|53
1605719050000|2020-11-18 17:04:10|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|49
1605719060000|2020-11-18 17:04:20|4234.7|4231.9|4235.7|4232.9|4236.7|4233.9|4234.7|4231.9|115
1605719070000|2020-11-18 17:04:30|4236.2|4233.4|4235.7|4232.9|4236.7|4233.9|4234.7|4231.9|75
1605719080000|2020-11-18 17:04:40|4234.7|4231.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|51
1605719090000|2020-11-18 17:04:50|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|16
1605719100000|2020-11-18 17:05:00|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4232.7|4229.9|52
1605719110000|2020-11-18 17:05:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|11
1605719120000|2020-11-18 17:05:20|4235.2|4232.4|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|37
1605719130000|2020-11-18 17:05:30|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|14
1605719140000|2020-11-18 17:05:40|||||||||10
1605719150000|2020-11-18 17:05:50|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|21
1605719160000|2020-11-18 17:06:00|4234.7|4231.9|4235.2|4232.4|4235.7|4232.9|4234.7|4231.9|36
1605719170000|2020-11-18 17:06:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|3
1605719180000|2020-11-18 17:06:20|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|42
1605719190000|2020-11-18 17:06:30|4234.7|4231.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|44
1605719200000|2020-11-18 17:06:40|||||||||5
1605719210000|2020-11-18 17:06:50|||||||||46
1605719230000|2020-11-18 17:07:10|||||||||3
1605719240000|2020-11-18 17:07:20|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|14
1605719250000|2020-11-18 17:07:30|||||||||2
1605719260000|2020-11-18 17:07:40|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|86
1605719270000|2020-11-18 17:07:50|4232.7|4229.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|106
1605719280000|2020-11-18 17:08:00|4233.2|4230.4|4233.7|4230.9|4233.7|4230.9|4233.2|4230.4|16
1605719290000|2020-11-18 17:08:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|18
1605719300000|2020-11-18 17:08:20|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.2|4231.4|75
1605719310000|2020-11-18 17:08:30|||||||||6
1605719320000|2020-11-18 17:08:40|||||||||5
1605719330000|2020-11-18 17:08:50|4233.7|4230.9|4232.2|4229.4|4234.7|4231.9|4231.7|4228.9|94
1605719340000|2020-11-18 17:09:00|4232.7|4229.9|4233.2|4230.4|4233.7|4230.9|4232.7|4229.9|27
1605719350000|2020-11-18 17:09:10|4233.7|4230.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|60
1605719360000|2020-11-18 17:09:20|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|22
1605719370000|2020-11-18 17:09:30|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|26
1605719380000|2020-11-18 17:09:40|||||||||39
1605719390000|2020-11-18 17:09:50|4231.7|4228.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|31
1605719400000|2020-11-18 17:10:00|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|24
1605719410000|2020-11-18 17:10:10|4230.7|4227.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|17
1605719420000|2020-11-18 17:10:20|||||||||6
1605719430000|2020-11-18 17:10:30|||||||||1
1605719440000|2020-11-18 17:10:40|4230.7|4227.9|4229.7|4226.9|4231.7|4228.9|4229.7|4226.9|100
1605719450000|2020-11-18 17:10:50|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|20
1605719460000|2020-11-18 17:11:00|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|59
1605719470000|2020-11-18 17:11:10|4229.2|4226.4|4228.7|4225.9|4229.7|4226.9|4227.7|4224.9|82
1605719480000|2020-11-18 17:11:20|4227.7|4224.9|4226.7|4223.9|4228.7|4225.9|4226.7|4223.9|95
1605719490000|2020-11-18 17:11:30|4227.2|4224.4|4226.7|4223.9|4227.7|4224.9|4226.7|4223.9|35
1605719500000|2020-11-18 17:11:40|4227.2|4224.4|4228.7|4225.9|4229.7|4226.9|4227.2|4224.4|106
1605719510000|2020-11-18 17:11:50|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|11
1605719520000|2020-11-18 17:12:00|4227.2|4224.4|4227.7|4224.9|4227.7|4224.9|4226.7|4223.9|33
1605719530000|2020-11-18 17:12:10|4226.7|4223.9|4227.7|4224.9|4228.7|4225.9|4226.7|4223.9|25
1605719540000|2020-11-18 17:12:20|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|23
1605719550000|2020-11-18 17:12:30|||||||||36
1605719560000|2020-11-18 17:12:40|||||||||23
1605719570000|2020-11-18 17:12:50|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|47
1605719580000|2020-11-18 17:13:00|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.2|4225.4|27
1605719600000|2020-11-18 17:13:20|4229.7|4226.9|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|19
1605719610000|2020-11-18 17:13:30|4229.7|4226.9|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|23
1605719620000|2020-11-18 17:13:40|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4228.7|4225.9|67
1605719630000|2020-11-18 17:13:50|||||||||7
1605719640000|2020-11-18 17:14:00|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|35
1605719650000|2020-11-18 17:14:10|||||||||1
1605719660000|2020-11-18 17:14:20|||||||||182
1605719670000|2020-11-18 17:14:30|||||||||1
1605719680000|2020-11-18 17:14:40|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|67
1605719690000|2020-11-18 17:14:50|||||||||8
1605719700000|2020-11-18 17:15:00|||||||||3
1605719710000|2020-11-18 17:15:10|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|45
1605719720000|2020-11-18 17:15:20|||||||||16
1605719730000|2020-11-18 17:15:30|||||||||4
1605719740000|2020-11-18 17:15:40|||||||||3
1605719750000|2020-11-18 17:15:50|||||||||5
1605719760000|2020-11-18 17:16:00|||||||||5
1605719770000|2020-11-18 17:16:10|4234.7|4231.9|4231.7|4228.9|4234.7|4231.9|4231.7|4228.9|106
1605719780000|2020-11-18 17:16:20|4232.2|4229.4|4230.7|4227.9|4232.7|4229.9|4230.7|4227.9|26
1605719790000|2020-11-18 17:16:30|||||||||3
1605719800000|2020-11-18 17:16:40|||||||||4
1605719810000|2020-11-18 17:16:50|||||||||8
1605719820000|2020-11-18 17:17:00|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|50
1605719830000|2020-11-18 17:17:10|4228.7|4225.9|4230.7|4227.9|4230.7|4227.9|4228.7|4225.9|173
1605719840000|2020-11-18 17:17:20|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|26
1605719850000|2020-11-18 17:17:30|4232.2|4229.4|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|4
1605719860000|2020-11-18 17:17:40|4232.2|4229.4|4232.2|4229.4|4232.2|4229.4|4231.7|4228.9|10
1605719870000|2020-11-18 17:17:50|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|20
1605719880000|2020-11-18 17:18:00|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|41
1605719890000|2020-11-18 17:18:10|||||||||1
1605719900000|2020-11-18 17:18:20|||||||||38
1605719910000|2020-11-18 17:18:30|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|9
1605719920000|2020-11-18 17:18:40|4229.7|4226.9|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|144
1605719930000|2020-11-18 17:18:50|4229.2|4226.4|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|37
1605719940000|2020-11-18 17:19:00|4228.2|4225.4|4226.7|4223.9|4228.7|4225.9|4226.7|4223.9|40
1605719950000|2020-11-18 17:19:10|4226.2|4223.4|4227.7|4224.9|4227.7|4224.9|4226.2|4223.4|105
1605719960000|2020-11-18 17:19:20|4227.2|4224.4|4227.7|4224.9|4227.7|4224.9|4227.2|4224.4|23
1605719970000|2020-11-18 17:19:30|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|58
1605719980000|2020-11-18 17:19:40|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|81
1605719990000|2020-11-18 17:19:50|4228.2|4225.4|4228.7|4225.9|4228.7|4225.9|4228.2|4225.4|45
1605720000000|2020-11-18 17:20:00|4229.2|4226.4|4229.7|4226.9|4229.7|4226.9|4229.2|4226.4|36
1605720010000|2020-11-18 17:20:10|4228.7|4225.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|44
1605720020000|2020-11-18 17:20:20|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|7
1605720030000|2020-11-18 17:20:30|||||||||27
1605720040000|2020-11-18 17:20:40|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|20
1605720050000|2020-11-18 17:20:50|4228.7|4225.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|33
1605720060000|2020-11-18 17:21:00|4230.7|4227.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|31
1605720070000|2020-11-18 17:21:10|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|11
1605720080000|2020-11-18 17:21:20|||||||||8
1605720090000|2020-11-18 17:21:30|||||||||12
1605720110000|2020-11-18 17:21:50|||||||||2
1605720120000|2020-11-18 17:22:00|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|52
1605720130000|2020-11-18 17:22:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|24
1605720140000|2020-11-18 17:22:20|||||||||21
1605720150000|2020-11-18 17:22:30|||||||||15
1605720160000|2020-11-18 17:22:40|||||||||7
1605720170000|2020-11-18 17:22:50|4233.7|4230.9|4233.2|4230.4|4233.7|4230.9|4233.2|4230.4|61
1605720180000|2020-11-18 17:23:00|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|0
1605720190000|2020-11-18 17:23:10|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|13
1605720200000|2020-11-18 17:23:20|||||||||7
1605720210000|2020-11-18 17:23:30|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|23
1605720220000|2020-11-18 17:23:40|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|7
1605720230000|2020-11-18 17:23:50|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|53
1605720240000|2020-11-18 17:24:00|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|11
1605720250000|2020-11-18 17:24:10|4231.7|4228.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|22
1605720260000|2020-11-18 17:24:20|4230.2|4227.4|4229.7|4226.9|4230.2|4227.4|4228.7|4225.9|40
1605720270000|2020-11-18 17:24:30|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|29
1605720280000|2020-11-18 17:24:40|||||||||1
1605720290000|2020-11-18 17:24:50|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|7
1605720300000|2020-11-18 17:25:00|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|44
1605720310000|2020-11-18 17:25:10|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|15
1605720320000|2020-11-18 17:25:20|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|11
1605720330000|2020-11-18 17:25:30|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|19
1605720340000|2020-11-18 17:25:40|||||||||3
1605720350000|2020-11-18 17:25:50|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|65
1605720360000|2020-11-18 17:26:00|4226.7|4223.9|4226.7|4223.9|4227.7|4224.9|4226.7|4223.9|132
1605720370000|2020-11-18 17:26:10|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|7
1605720380000|2020-11-18 17:26:20|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|5
1605720400000|2020-11-18 17:26:40|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|26
1605720410000|2020-11-18 17:26:50|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|37
1605720420000|2020-11-18 17:27:00|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|35
1605720430000|2020-11-18 17:27:10|4226.7|4223.9|4227.7|4224.9|4227.7|4224.9|4226.7|4223.9|25
1605720440000|2020-11-18 17:27:20|||||||||9
1605720450000|2020-11-18 17:27:30|||||||||7
1605720460000|2020-11-18 17:27:40|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|16
1605720470000|2020-11-18 17:27:50|||||||||7
1605720480000|2020-11-18 17:28:00|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|71
1605720490000|2020-11-18 17:28:10|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|7
1605720500000|2020-11-18 17:28:20|4228.7|4225.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|11
1605720510000|2020-11-18 17:28:30|||||||||11
1605720520000|2020-11-18 17:28:40|||||||||14
1605720530000|2020-11-18 17:28:50|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|6
1605720540000|2020-11-18 17:29:00|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|7
1605720550000|2020-11-18 17:29:10|||||||||9
1605720560000|2020-11-18 17:29:20|4229.7|4226.9|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|35
1605720570000|2020-11-18 17:29:30|4227.7|4224.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|9
1605720580000|2020-11-18 17:29:40|4228.7|4225.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|7
1605720590000|2020-11-18 17:29:50|4228.7|4225.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|56
1605720600000|2020-11-18 17:30:00|||||||||17
1605720610000|2020-11-18 17:30:10|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|26
1605720620000|2020-11-18 17:30:20|4228.2|4225.4|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|36
1605720630000|2020-11-18 17:30:30|4227.7|4224.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|18
1605720640000|2020-11-18 17:30:40|4228.7|4225.9|4226.7|4223.9|4228.7|4225.9|4226.7|4223.9|77
1605720650000|2020-11-18 17:30:50|4227.2|4224.4|4226.7|4223.9|4227.2|4224.4|4226.7|4223.9|20
1605720660000|2020-11-18 17:31:00|4225.7|4222.9|4225.7|4222.9|4225.7|4222.9|4225.7|4222.9|38
1605720670000|2020-11-18 17:31:10|4225.2|4222.4|4225.7|4222.9|4225.7|4222.9|4225.2|4222.4|36
1605720680000|2020-11-18 17:31:20|4223.7|4220.9|4224.7|4221.9|4224.7|4221.9|4223.7|4220.9|42
1605720690000|2020-11-18 17:31:30|4223.7|4220.9|4222.7|4219.9|4223.7|4220.9|4221.7|4218.9|243
1605720700000|2020-11-18 17:31:40|4223.7|4220.9|4223.7|4220.9|4223.7|4220.9|4222.7|4219.9|52
1605720710000|2020-11-18 17:31:50|4223.2|4220.4|4221.7|4218.9|4223.2|4220.4|4220.7|4217.9|182
1605720720000|2020-11-18 17:32:00|4222.7|4219.9|4222.2|4219.4|4222.7|4219.9|4221.7|4218.9|50
1605720730000|2020-11-18 17:32:10|4222.7|4219.9|4222.7|4219.9|4223.7|4220.9|4221.7|4218.9|30
1605720740000|2020-11-18 17:32:20|4223.7|4220.9|4223.7|4220.9|4223.7|4220.9|4223.2|4220.4|16
1605720750000|2020-11-18 17:32:30|4222.7|4219.9|4222.7|4219.9|4222.7|4219.9|4222.2|4219.4|13
1605720760000|2020-11-18 17:32:40|4223.2|4220.4|4223.7|4220.9|4223.7|4220.9|4222.7|4219.9|40
1605720770000|2020-11-18 17:32:50|4224.7|4221.9|4223.7|4220.9|4224.7|4221.9|4223.7|4220.9|28
1605720780000|2020-11-18 17:33:00|||||||||1
1605720790000|2020-11-18 17:33:10|4224.7|4221.9|4228.7|4225.9|4228.7|4225.9|4224.7|4221.9|106
1605720800000|2020-11-18 17:33:20|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4228.7|4225.9|116
1605720810000|2020-11-18 17:33:30|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|36
1605720820000|2020-11-18 17:33:40|4229.2|4226.4|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|14
1605720830000|2020-11-18 17:33:50|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|42
1605720840000|2020-11-18 17:34:00|4227.7|4224.9|4226.7|4223.9|4227.7|4224.9|4225.7|4222.9|33
1605720850000|2020-11-18 17:34:10|4226.2|4223.4|4226.7|4223.9|4226.7|4223.9|4226.2|4223.4|15
1605720860000|2020-11-18 17:34:20|4227.7|4224.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|30
1605720870000|2020-11-18 17:34:30|4228.7|4225.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|30
1605720880000|2020-11-18 17:34:40|4227.2|4224.4|4226.7|4223.9|4227.2|4224.4|4226.7|4223.9|11
1605720890000|2020-11-18 17:34:50|4227.7|4224.9|4226.7|4223.9|4227.7|4224.9|4226.7|4223.9|12
1605720900000|2020-11-18 17:35:00|4227.2|4224.4|4227.7|4224.9|4227.7|4224.9|4227.2|4224.4|20
1605720910000|2020-11-18 17:35:10|||||||||11
1605720920000|2020-11-18 17:35:20|4226.7|4223.9|4227.7|4224.9|4227.7|4224.9|4226.7|4223.9|16
1605720930000|2020-11-18 17:35:30|||||||||12
1605720940000|2020-11-18 17:35:40|4226.7|4223.9|4227.7|4224.9|4227.7|4224.9|4226.7|4223.9|108
1605720950000|2020-11-18 17:35:50|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|31
1605720960000|2020-11-18 17:36:00|||||||||3
1605720970000|2020-11-18 17:36:10|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|43
1605720980000|2020-11-18 17:36:20|4230.7|4227.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|71
1605720990000|2020-11-18 17:36:30|4231.7|4228.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|15
1605721000000|2020-11-18 17:36:40|4231.2|4228.4|4231.7|4228.9|4231.7|4228.9|4231.2|4228.4|7
1605721010000|2020-11-18 17:36:50|4232.2|4229.4|4232.7|4229.9|4232.7|4229.9|4232.2|4229.4|15
1605721020000|2020-11-18 17:37:00|4233.7|4230.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|43
1605721030000|2020-11-18 17:37:10|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|47
1605721040000|2020-11-18 17:37:20|4232.7|4229.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|33
1605721050000|2020-11-18 17:37:30|4233.2|4230.4|4233.7|4230.9|4233.7|4230.9|4233.2|4230.4|29
1605721060000|2020-11-18 17:37:40|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|12
1605721070000|2020-11-18 17:37:50|4233.2|4230.4|4232.7|4229.9|4233.2|4230.4|4232.7|4229.9|19
1605721080000|2020-11-18 17:38:00|4232.2|4229.4|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|34
1605721090000|2020-11-18 17:38:10|4232.2|4229.4|4231.7|4228.9|4232.2|4229.4|4231.7|4228.9|629
1605721100000|2020-11-18 17:38:20|4232.2|4229.4|4231.7|4228.9|4232.2|4229.4|4231.7|4228.9|4
1605721120000|2020-11-18 17:38:40|||||||||2
1605721130000|2020-11-18 17:38:50|4230.7|4227.9|4229.7|4226.9|4231.7|4228.9|4229.7|4226.9|49
1605721140000|2020-11-18 17:39:00|4228.7|4225.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|26
1605721150000|2020-11-18 17:39:10|4228.7|4225.9|4228.7|4225.9|4229.2|4226.4|4227.7|4224.9|31
1605721160000|2020-11-18 17:39:20|4227.7|4224.9|4229.7|4226.9|4229.7|4226.9|4227.7|4224.9|15
1605721170000|2020-11-18 17:39:30|4229.2|4226.4|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|2
1605721180000|2020-11-18 17:39:40|||||||||5
1605721190000|2020-11-18 17:39:50|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|2
1605721200000|2020-11-18 17:40:00|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|26
1605721210000|2020-11-18 17:40:10|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|12
1605721220000|2020-11-18 17:40:20|4231.2|4228.4|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|50
1605721230000|2020-11-18 17:40:30|||||||||4
1605721240000|2020-11-18 17:40:40|4231.7|4228.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|51
1605721250000|2020-11-18 17:40:50|4232.2|4229.4|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|33
1605721260000|2020-11-18 17:41:00|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|16
1605721270000|2020-11-18 17:41:10|4230.7|4227.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|21
1605721280000|2020-11-18 17:41:20|4230.7|4227.9|4230.7|4227.9|4231.2|4228.4|4230.7|4227.9|16
1605721290000|2020-11-18 17:41:30|4231.2|4228.4|4231.7|4228.9|4231.7|4228.9|4231.2|4228.4|12
1605721310000|2020-11-18 17:41:50|4230.7|4227.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|11
1605721320000|2020-11-18 17:42:00|4231.2|4228.4|4230.7|4227.9|4231.2|4228.4|4230.7|4227.9|17
1605721330000|2020-11-18 17:42:10|||||||||7
1605721340000|2020-11-18 17:42:20|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|21
1605721350000|2020-11-18 17:42:30|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|8
1605721360000|2020-11-18 17:42:40|||||||||1
1605721370000|2020-11-18 17:42:50|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|75
1605721380000|2020-11-18 17:43:00|4231.7|4228.9|4230.7|4227.9|4231.7|4228.9|4229.7|4226.9|109
1605721390000|2020-11-18 17:43:10|4230.2|4227.4|4230.7|4227.9|4230.7|4227.9|4230.2|4227.4|14
1605721400000|2020-11-18 17:43:20|4230.2|4227.4|4229.7|4226.9|4230.2|4227.4|4229.7|4226.9|10
1605721410000|2020-11-18 17:43:30|4230.7|4227.9|4231.7|4228.9|4231.7|4228.9|4229.7|4226.9|50
1605721420000|2020-11-18 17:43:40|4231.2|4228.4|4232.7|4229.9|4232.7|4229.9|4230.7|4227.9|37
1605721430000|2020-11-18 17:43:50|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.2|4230.4|18
1605721440000|2020-11-18 17:44:00|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|41
1605721450000|2020-11-18 17:44:10|4234.2|4231.4|4234.7|4231.9|4234.7|4231.9|4234.2|4231.4|64
1605721460000|2020-11-18 17:44:20|||||||||13
1605721470000|2020-11-18 17:44:30|||||||||15
1605721480000|2020-11-18 17:44:40|||||||||3
1605721490000|2020-11-18 17:44:50|||||||||11
1605721500000|2020-11-18 17:45:00|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|54
1605721510000|2020-11-18 17:45:10|||||||||54
1605721520000|2020-11-18 17:45:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|47
1605721530000|2020-11-18 17:45:30|||||||||20
1605721540000|2020-11-18 17:45:40|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|9
1605721550000|2020-11-18 17:45:50|4230.7|4227.9|4229.2|4226.4|4230.7|4227.9|4229.2|4226.4|82
1605721560000|2020-11-18 17:46:00|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.2|4226.4|22
1605721570000|2020-11-18 17:46:10|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|12
1605721580000|2020-11-18 17:46:20|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|13
1605721590000|2020-11-18 17:46:30|||||||||14
1605721600000|2020-11-18 17:46:40|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|34
1605721620000|2020-11-18 17:47:00|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|59
1605721630000|2020-11-18 17:47:10|4232.7|4229.9|4232.2|4229.4|4232.7|4229.9|4232.2|4229.4|15
1605721640000|2020-11-18 17:47:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.2|4229.4|3
1605721650000|2020-11-18 17:47:30|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|34
1605721660000|2020-11-18 17:47:40|4231.2|4228.4|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|37
1605721670000|2020-11-18 17:47:50|||||||||7
1605721680000|2020-11-18 17:48:00|||||||||5
1605721700000|2020-11-18 17:48:20|||||||||11
1605721710000|2020-11-18 17:48:30|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|32
1605721720000|2020-11-18 17:48:40|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|25
1605721730000|2020-11-18 17:48:50|4232.7|4229.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|45
1605721740000|2020-11-18 17:49:00|4233.7|4230.9|4233.7|4230.9|4234.7|4231.9|4232.7|4229.9|50
1605721750000|2020-11-18 17:49:10|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|14
1605721760000|2020-11-18 17:49:20|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|24
1605721770000|2020-11-18 17:49:30|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|146
1605721780000|2020-11-18 17:49:40|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|76
1605721790000|2020-11-18 17:49:50|4234.2|4231.4|4234.7|4231.9|4234.7|4231.9|4234.2|4231.4|23
1605721800000|2020-11-18 17:50:00|4233.7|4230.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|20
1605721810000|2020-11-18 17:50:10|4233.2|4230.4|4233.7|4230.9|4233.7|4230.9|4233.2|4230.4|7
1605721820000|2020-11-18 17:50:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4231.2|4228.4|30
1605721830000|2020-11-18 17:50:30|4232.2|4229.4|4233.7|4230.9|4233.7|4230.9|4231.7|4228.9|84
1605721840000|2020-11-18 17:50:40|4233.2|4230.4|4233.2|4230.4|4233.7|4230.9|4232.7|4229.9|7
1605721850000|2020-11-18 17:50:50|4232.7|4229.9|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|17
1605721860000|2020-11-18 17:51:00|4233.2|4230.4|4231.7|4228.9|4233.2|4230.4|4231.7|4228.9|15
1605721870000|2020-11-18 17:51:10|4232.2|4229.4|4231.7|4228.9|4232.2|4229.4|4230.7|4227.9|15
1605721880000|2020-11-18 17:51:20|4231.2|4228.4|4230.7|4227.9|4231.2|4228.4|4230.2|4227.4|28
1605721890000|2020-11-18 17:51:30|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|22
1605721900000|2020-11-18 17:51:40|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|35
1605721910000|2020-11-18 17:51:50|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|12
1605721920000|2020-11-18 17:52:00|4232.2|4229.4|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|14
1605721940000|2020-11-18 17:52:20|||||||||8
1605721950000|2020-11-18 17:52:30|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|12
1605721960000|2020-11-18 17:52:40|||||||||1
1605721970000|2020-11-18 17:52:50|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|16
1605721980000|2020-11-18 17:53:00|4231.7|4228.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|20
1605721990000|2020-11-18 17:53:10|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|14
1605722000000|2020-11-18 17:53:20|||||||||1
1605722010000|2020-11-18 17:53:30|4230.7|4227.9|4228.7|4225.9|4230.7|4227.9|4227.7|4224.9|223
1605722020000|2020-11-18 17:53:40|||||||||3
1605722030000|2020-11-18 17:53:50|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4226.7|4223.9|58
1605722040000|2020-11-18 17:54:00|||||||||9
1605722050000|2020-11-18 17:54:10|||||||||204
1605722060000|2020-11-18 17:54:20|4229.7|4226.9|4231.7|4228.9|4231.7|4228.9|4229.7|4226.9|282
1605722070000|2020-11-18 17:54:30|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|8
1605722080000|2020-11-18 17:54:40|||||||||2
1605722090000|2020-11-18 17:54:50|||||||||8
1605722100000|2020-11-18 17:55:00|4230.2|4227.4|4230.7|4227.9|4230.7|4227.9|4230.2|4227.4|25
1605722110000|2020-11-18 17:55:10|4231.2|4228.4|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|46
1605722120000|2020-11-18 17:55:20|||||||||13
1605722130000|2020-11-18 17:55:30|||||||||3
1605722140000|2020-11-18 17:55:40|||||||||8
1605722150000|2020-11-18 17:55:50|||||||||8
1605722170000|2020-11-18 17:56:10|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|45
1605722180000|2020-11-18 17:56:20|||||||||2
1605722190000|2020-11-18 17:56:30|4230.2|4227.4|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|39
1605722200000|2020-11-18 17:56:40|||||||||20
1605722210000|2020-11-18 17:56:50|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|285
1605722220000|2020-11-18 17:57:00|||||||||7
1605722230000|2020-11-18 17:57:10|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|4231.7|4228.9|14
1605722240000|2020-11-18 17:57:20|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|182
1605722250000|2020-11-18 17:57:30|4231.7|4228.9|4231.7|4228.9|4233.7|4230.9|4231.7|4228.9|83
1605722260000|2020-11-18 17:57:40|4232.7|4229.9|4233.7|4230.9|4234.7|4231.9|4232.7|4229.9|117
1605722270000|2020-11-18 17:57:50|4233.2|4230.4|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|32
1605722280000|2020-11-18 17:58:00|4232.7|4229.9|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|73
1605722290000|2020-11-18 17:58:10|||||||||6
1605722310000|2020-11-18 17:58:30|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|21
1605722320000|2020-11-18 17:58:40|4233.7|4230.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|35
1605722330000|2020-11-18 17:58:50|||||||||8
1605722340000|2020-11-18 17:59:00|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|38
1605722350000|2020-11-18 17:59:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|46
1605722360000|2020-11-18 17:59:20|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|32
1605722370000|2020-11-18 17:59:30|||||||||6
1605722380000|2020-11-18 17:59:40|4235.7|4232.9|4234.7|4231.9|4235.7|4232.9|4234.7|4231.9|10
1605722390000|2020-11-18 17:59:50|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|26
1605722400000|2020-11-18 18:00:00|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4233.7|4230.9|101
1605722410000|2020-11-18 18:00:10|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|26
1605722420000|2020-11-18 18:00:20|||||||||4
1605722430000|2020-11-18 18:00:30|4234.7|4231.9|4233.7|4230.9|4234.7|4231.9|4233.7|4230.9|16
1605722440000|2020-11-18 18:00:40|4234.2|4231.4|4233.7|4230.9|4234.7|4231.9|4232.7|4229.9|41
1605722450000|2020-11-18 18:00:50|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|88
1605722460000|2020-11-18 18:01:00|4230.7|4227.9|4231.7|4228.9|4231.7|4228.9|4230.7|4227.9|30
1605722470000|2020-11-18 18:01:10|4232.7|4229.9|4231.7|4228.9|4232.7|4229.9|4231.7|4228.9|22
1605722480000|2020-11-18 18:01:20|4232.2|4229.4|4231.7|4228.9|4232.2|4229.4|4231.7|4228.9|11
1605722500000|2020-11-18 18:01:40|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|30
1605722510000|2020-11-18 18:01:50|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|23
1605722520000|2020-11-18 18:02:00|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|122
1605722530000|2020-11-18 18:02:10|4229.7|4226.9|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|21
1605722540000|2020-11-18 18:02:20|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|70
1605722550000|2020-11-18 18:02:30|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|32
1605722560000|2020-11-18 18:02:40|4227.7|4224.9|4228.7|4225.9|4228.7|4225.9|4227.7|4224.9|37
1605722570000|2020-11-18 18:02:50|4227.7|4224.9|4226.7|4223.9|4227.7|4224.9|4226.7|4223.9|211
1605722580000|2020-11-18 18:03:00|4227.7|4224.9|4227.7|4224.9|4227.7|4224.9|4226.7|4223.9|60
1605722590000|2020-11-18 18:03:10|4228.7|4225.9|4227.7|4224.9|4229.7|4226.9|4227.7|4224.9|51
1605722600000|2020-11-18 18:03:20|4228.7|4225.9|4227.7|4224.9|4228.7|4225.9|4227.7|4224.9|17
1605722610000|2020-11-18 18:03:30|4228.7|4225.9|4229.7|4226.9|4229.7|4226.9|4227.7|4224.9|31
1605722620000|2020-11-18 18:03:40|4228.7|4225.9|4228.7|4225.9|4229.7|4226.9|4228.7|4225.9|18
1605722630000|2020-11-18 18:03:50|4228.2|4225.4|4228.7|4225.9|4228.7|4225.9|4228.2|4225.4|15
1605722640000|2020-11-18 18:04:00|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4229.2|4226.4|28
1605722650000|2020-11-18 18:04:10|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|97
1605722660000|2020-11-18 18:04:20|||||||||9
1605722670000|2020-11-18 18:04:30|4229.7|4226.9|4229.7|4226.9|4230.2|4227.4|4229.7|4226.9|25
1605722680000|2020-11-18 18:04:40|||||||||2
1605722690000|2020-11-18 18:04:50|||||||||1
1605722710000|2020-11-18 18:05:10|||||||||7
1605722720000|2020-11-18 18:05:20|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|4228.7|4225.9|34
1605722730000|2020-11-18 18:05:30|||||||||9
1605722740000|2020-11-18 18:05:40|4229.7|4226.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|28
1605722750000|2020-11-18 18:05:50|||||||||2
1605722760000|2020-11-18 18:06:00|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4229.7|4226.9|31
1605722770000|2020-11-18 18:06:10|4228.7|4225.9|4228.7|4225.9|4229.2|4226.4|4228.7|4225.9|25
1605722780000|2020-11-18 18:06:20|4229.7|4226.9|4229.7|4226.9|4229.7|4226.9|4228.7|4225.9|11
1605722790000|2020-11-18 18:06:30|||||||||1
1605722800000|2020-11-18 18:06:40|4230.7|4227.9|4230.7|4227.9|4231.7|4228.9|4230.7|4227.9|143
1605722810000|2020-11-18 18:06:50|||||||||3
1605722820000|2020-11-18 18:07:00|4229.8|4227|4229.7|4226.9|4229.8|4227|4229.7|4226.9|33
1605722830000|2020-11-18 18:07:10|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|4230.7|4227.9|21
1605722840000|2020-11-18 18:07:20|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|19
1605722850000|2020-11-18 18:07:30|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|26
1605722860000|2020-11-18 18:07:40|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|15
1605722870000|2020-11-18 18:07:50|4229.7|4226.9|4230.7|4227.9|4230.7|4227.9|4229.7|4226.9|16
1605722880000|2020-11-18 18:08:00|4231.7|4228.9|4232.7|4229.9|4232.7|4229.9|4231.7|4228.9|60
1605722890000|2020-11-18 18:08:10|4231.7|4228.9|4232.7|4229.9|4233.7|4230.9|4231.7|4228.9|27
1605722900000|2020-11-18 18:08:20|4233.2|4230.4|4233.7|4230.9|4233.7|4230.9|4232.7|4229.9|38
1605722910000|2020-11-18 18:08:30|4234.2|4231.4|4233.7|4230.9|4234.2|4231.4|4233.7|4230.9|28
1605722920000|2020-11-18 18:08:40|||||||||4
1605722930000|2020-11-18 18:08:50|||||||||6
1605722940000|2020-11-18 18:09:00|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|70
1605722950000|2020-11-18 18:09:10|||||||||5
1605722960000|2020-11-18 18:09:20|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|29
1605722970000|2020-11-18 18:09:30|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|15
1605722980000|2020-11-18 18:09:40|4236.7|4233.9|4238.7|4235.9|4239.7|4236.9|4236.7|4233.9|287
1605722990000|2020-11-18 18:09:50|4239.7|4236.9|4241.7|4238.9|4241.7|4238.9|4238.7|4235.9|94
1605723000000|2020-11-18 18:10:00|4242.7|4239.9|4244.7|4241.9|4244.7|4241.9|4242.7|4239.9|262
1605723010000|2020-11-18 18:10:10|4243.7|4240.9|4242.7|4239.9|4243.7|4240.9|4242.7|4239.9|85
1605723020000|2020-11-18 18:10:20|4241.7|4238.9|4242.7|4239.9|4242.7|4239.9|4241.7|4238.9|64
1605723030000|2020-11-18 18:10:30|4241.7|4238.9|4241.7|4238.9|4241.7|4238.9|4241.7|4238.9|18
1605723040000|2020-11-18 18:10:40|4240.7|4237.9|4241.7|4238.9|4241.7|4238.9|4240.7|4237.9|59
1605723050000|2020-11-18 18:10:50|4240.7|4237.9|4239.7|4236.9|4240.7|4237.9|4239.7|4236.9|31
1605723060000|2020-11-18 18:11:00|||||||||31
1605723070000|2020-11-18 18:11:10|4239.2|4236.4|4236.7|4233.9|4239.2|4236.4|4236.7|4233.9|32
1605723080000|2020-11-18 18:11:20|4235.8|4233|4236.7|4233.9|4236.7|4233.9|4235.7|4232.9|24
1605723090000|2020-11-18 18:11:30|4237.2|4234.4|4236.7|4233.9|4237.7|4234.9|4234.8|4232|72
1605723100000|2020-11-18 18:11:40|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|4235.7|4232.9|33
1605723110000|2020-11-18 18:11:50|4235.2|4232.4|4235.7|4232.9|4235.7|4232.9|4235.2|4232.4|9
1605723120000|2020-11-18 18:12:00|4234.8|4232|4233.7|4230.9|4234.8|4232|4233.7|4230.9|90
1605723130000|2020-11-18 18:12:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|37
1605723140000|2020-11-18 18:12:20|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|12
1605723150000|2020-11-18 18:12:30|4232.8|4230|4232.7|4229.9|4233.7|4230.9|4232.7|4229.9|66
1605723160000|2020-11-18 18:12:40|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|4233.7|4230.9|19
1605723170000|2020-11-18 18:12:50|||||||||3
1605723180000|2020-11-18 18:13:00|||||||||4
1605723190000|2020-11-18 18:13:10|4232.8|4230|4233.7|4230.9|4233.7|4230.9|4232.8|4230|53
1605723200000|2020-11-18 18:13:20|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|65
1605723210000|2020-11-18 18:13:30|4234.7|4231.9|4234.8|4232|4234.8|4232|4234.7|4231.9|3
1605723220000|2020-11-18 18:13:40|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|6
1605723230000|2020-11-18 18:13:50|4234.8|4232|4236.8|4234|4236.8|4234|4234.8|4232|58
1605723240000|2020-11-18 18:14:00|4237.7|4234.9|4235.8|4233|4237.7|4234.9|4235.7|4232.9|58
1605723250000|2020-11-18 18:14:10|4235.7|4232.9|4235.7|4232.9|4235.8|4233|4235.3|4232.5|3
1605723260000|2020-11-18 18:14:20|4235.8|4233|4236.7|4233.9|4236.7|4233.9|4235.8|4233|6
1605723270000|2020-11-18 18:14:30|||||||||9
1605723280000|2020-11-18 18:14:40|4235.8|4233|4235.7|4232.9|4236.2|4233.4|4235.7|4232.9|12
1605723290000|2020-11-18 18:14:50|4235.8|4233|4235.7|4232.9|4235.8|4233|4235.7|4232.9|7
1605723300000|2020-11-18 18:15:00|4235.8|4233|4235.7|4232.9|4236.7|4233.9|4234.8|4232|111
1605723310000|2020-11-18 18:15:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|17
1605723320000|2020-11-18 18:15:20|||||||||2
1605723330000|2020-11-18 18:15:30|4232.8|4230|4233.2|4230.4|4233.7|4230.9|4232.7|4229.9|132
1605723340000|2020-11-18 18:15:40|4233.7|4230.9|4232.8|4230|4234.7|4231.9|4232.8|4230|77
1605723350000|2020-11-18 18:15:50|4233.2|4230.4|4231.8|4229|4233.2|4230.4|4231.7|4228.9|163
1605723360000|2020-11-18 18:16:00|4232.7|4229.9|4231.8|4229|4232.7|4229.9|4231.8|4229|68
1605723370000|2020-11-18 18:16:10|4232.2|4229.4|4232.7|4229.9|4232.8|4230|4232.2|4229.4|4
1605723380000|2020-11-18 18:16:20|||||||||2
1605723390000|2020-11-18 18:16:30|||||||||10
1605723400000|2020-11-18 18:16:40|4232.8|4230|4231.8|4229|4232.8|4230|4231.7|4228.9|37
1605723410000|2020-11-18 18:16:50|4231.7|4228.9|4233.7|4230.9|4233.7|4230.9|4231.7|4228.9|66
1605723420000|2020-11-18 18:17:00|4233.8|4231|4233.8|4231|4233.8|4231|4233.2|4230.4|12
1605723430000|2020-11-18 18:17:10|4233.7|4230.9|4234.8|4232|4235.7|4232.9|4232.8|4230|98
1605723440000|2020-11-18 18:17:20|4235.2|4232.4|4235.7|4232.9|4235.7|4232.9|4234.8|4232|36
1605723450000|2020-11-18 18:17:30|4234.8|4232|4234.7|4231.9|4234.8|4232|4233.7|4230.9|36
1605723460000|2020-11-18 18:17:40|4233.7|4230.9|4234.7|4231.9|4236.7|4233.9|4231.7|4228.9|292
1605723470000|2020-11-18 18:17:50|4233.8|4231|4233.7|4230.9|4235.7|4232.9|4233.7|4230.9|70
1605723480000|2020-11-18 18:18:00|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4233.7|4230.9|127
1605723490000|2020-11-18 18:18:10|4234.8|4232|4233.8|4231|4234.8|4232|4233.7|4230.9|23
1605723500000|2020-11-18 18:18:20|4234.2|4231.4|4235.7|4232.9|4236.7|4233.9|4233.7|4230.9|264
1605723510000|2020-11-18 18:18:30|4234.8|4232|4234.7|4231.9|4234.8|4232|4232.8|4230|92
1605723520000|2020-11-18 18:18:40|4235.7|4232.9|4235.7|4232.9|4236.7|4233.9|4234.7|4231.9|232
1605723530000|2020-11-18 18:18:50|4235.2|4232.4|4235.7|4232.9|4235.7|4232.9|4234.7|4231.9|12
1605723540000|2020-11-18 18:19:00|4235.8|4233|4234.7|4231.9|4237.7|4234.9|4234.7|4231.9|157
1605723550000|2020-11-18 18:19:10|4235.7|4232.9|4236.2|4233.4|4236.7|4233.9|4234.7|4231.9|132
1605723560000|2020-11-18 18:19:20|4235.7|4232.9|4235.7|4232.9|4236.2|4233.4|4235.7|4232.9|9
1605723570000|2020-11-18 18:19:30|4236.7|4233.9|4237.7|4234.9|4237.7|4234.9|4236.7|4233.9|44
1605723580000|2020-11-18 18:19:40|4237.2|4234.4|4237.7|4234.9|4237.7|4234.9|4236.7|4233.9|27
1605723590000|2020-11-18 18:19:50|4238.7|4235.9|4239.7|4236.9|4239.7|4236.9|4238.7|4235.9|58
1605723600000|2020-11-18 18:20:00|4238.7|4235.9|4238.7|4235.9|4239.7|4236.9|4238.7|4235.9|72
1605723610000|2020-11-18 18:20:10|4238.8|4236|4239.7|4236.9|4239.7|4236.9|4238.7|4235.9|30
1605723620000|2020-11-18 18:20:20|4239.8|4237|4239.7|4236.9|4239.8|4237|4239.7|4236.9|14
1605723630000|2020-11-18 18:20:30|4238.8|4236|4236.2|4233.4|4238.8|4236|4235.8|4233|68
1605723640000|2020-11-18 18:20:40|4235.7|4232.9|4235.7|4232.9|4235.8|4233|4234.8|4232|17
1605723650000|2020-11-18 18:20:50|4235.8|4233|4236.7|4233.9|4236.7|4233.9|4235.8|4233|4
1605723660000|2020-11-18 18:21:00|4235.8|4233|4235.2|4232.4|4236.7|4233.9|4234.7|4231.9|48
1605723670000|2020-11-18 18:21:10|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|4234.7|4231.9|13
1605723680000|2020-11-18 18:21:20|4234.8|4232|4235.7|4232.9|4235.8|4233|4234.8|4232|57
1605723690000|2020-11-18 18:21:30|4234.7|4231.9|4235.7|4232.9|4235.7|4232.9|4233.7|4230.9|53
1605723700000|2020-11-18 18:21:40|4235.8|4233|4236.7|4233.9|4236.7|4233.9|4235.7|4232.9|13
1605723710000|2020-11-18 18:21:50|4235.8|4233|4235.7|4232.9|4236.7|4233.9|4234.7|4231.9|163
1605723720000|2020-11-18 18:22:00|4235.8|4233|4236.8|4234|4237.7|4234.9|4235.7|4232.9|100
1605723730000|2020-11-18 18:22:10|4237.7|4234.9|4235.8|4233|4237.7|4234.9|4235.7|4232.9|15
1605723740000|2020-11-18 18:22:20|4236.7|4233.9|4237.8|4235|4237.8|4235|4235.8|4233|27
1605723750000|2020-11-18 18:22:30|4237.7|4234.9|4237.8|4235|4237.8|4235|4237.7|4234.9|1
1605723760000|2020-11-18 18:22:40|4238.2|4235.4|4238.7|4235.9|4238.7|4235.9|4237.8|4235|29
1605723770000|2020-11-18 18:22:50|4238.8|4236|4237.7|4234.9|4238.8|4236|4237.7|4234.9|58
1605723780000|2020-11-18 18:23:00|||||||||1
1605723790000|2020-11-18 18:23:10|4237.8|4235|4238.7|4235.9|4238.7|4235.9|4237.7|4234.9|19
1605723800000|2020-11-18 18:23:20|4237.8|4235|4237.8|4235|4237.8|4235|4237.7|4234.9|8
1605723810000|2020-11-18 18:23:30|4237.7|4234.9|4237.7|4234.9|4237.7|4234.9|4236.8|4234|66
1605723820000|2020-11-18 18:23:40|4237.8|4235|4239.7|4236.9|4240.7|4237.9|4237.8|4235|49
1605723830000|2020-11-18 18:23:50|4238.8|4236|4242.7|4239.9|4242.7|4239.9|4238.8|4236|88
1605723840000|2020-11-18 18:24:00|4242.8|4240|4241.7|4238.9|4242.8|4240|4240.8|4238|74
1605723850000|2020-11-18 18:24:10|4240.8|4238|4240.8|4238|4241.7|4238.9|4239.7|4236.9|50
1605723860000|2020-11-18 18:24:20|4240.3|4237.5|4239.8|4237|4240.3|4237.5|4239.8|4237|74
1605723870000|2020-11-18 18:24:30|||||||||3
1605723880000|2020-11-18 18:24:40|||||||||2
1605723890000|2020-11-18 18:24:50|4238.8|4236|4239.7|4236.9|4239.8|4237|4238.8|4236|19
1605723900000|2020-11-18 18:25:00|4238.8|4236|4237.7|4234.9|4238.8|4236|4236.8|4234|21
1605723910000|2020-11-18 18:25:10|4236.8|4234|4236.8|4234|4236.8|4234|4235.8|4233|81
1605723920000|2020-11-18 18:25:20|4236.7|4233.9|4235.8|4233|4236.7|4233.9|4235.8|4233|24
1605723930000|2020-11-18 18:25:30|4235.7|4232.9|4233.8|4231|4235.8|4233|4233.8|4231|35
1605723940000|2020-11-18 18:25:40|4234.7|4231.9|4233.8|4231|4234.7|4231.9|4233.7|4230.9|59
1605723950000|2020-11-18 18:25:50|4234.2|4231.4|4233.8|4231|4234.3|4231.5|4233.8|4231|134
1605723960000|2020-11-18 18:26:00|4232.8|4230|4231.8|4229|4232.8|4230|4231.7|4228.9|37
1605723970000|2020-11-18 18:26:10|4231.7|4228.9|4232.3|4229.5|4232.7|4229.9|4231.7|4228.9|22
1605723980000|2020-11-18 18:26:20|4232.7|4229.9|4231.8|4229|4232.8|4230|4231.8|4229|17
1605723990000|2020-11-18 18:26:30|4232.7|4229.9|4232.8|4230|4232.8|4230|4232.7|4229.9|2
1605724000000|2020-11-18 18:26:40|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|4232.7|4229.9|12
1605724010000|2020-11-18 18:26:50|4231.8|4229|4232.7|4229.9|4232.8|4230|4231.8|4229|14
1605724020000|2020-11-18 18:27:00|4231.8|4229|4232.7|4229.9|4232.7|4229.9|4231.8|4229|14
1605724030000|2020-11-18 18:27:10|4232.8|4230|4234.7|4231.9|4234.7|4231.9|4232.8|4230|19
1605724040000|2020-11-18 18:27:20|4234.3|4231.5|4234.7|4231.9|4234.7|4231.9|4233.8|4231|30
1605724050000|2020-11-18 18:27:30|4234.8|4232|4232.8|4230|4234.8|4232|4232.8|4230|8
1605724060000|2020-11-18 18:27:40|4233.7|4230.9|4232.8|4230|4233.7|4230.9|4232.8|4230|8
1605724070000|2020-11-18 18:27:50|4233.7|4230.9|4231.7|4228.9|4233.7|4230.9|4231.3|4228.5|56
1605724080000|2020-11-18 18:28:00|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|20
1605724090000|2020-11-18 18:28:10|4232.3|4229.5|4232.3|4229.5|4232.3|4229.5|4232.3|4229.5|50
1605724100000|2020-11-18 18:28:20|4232.7|4229.9|4232.8|4230|4232.8|4230|4232.7|4229.9|3
1605724110000|2020-11-18 18:28:30|4231.8|4229|4230.8|4228|4231.8|4229|4230.8|4228|40
1605724120000|2020-11-18 18:28:40|4230.7|4227.9|4229.7|4226.9|4230.7|4227.9|4228.8|4226|84
1605724130000|2020-11-18 18:28:50|4229.8|4227|4228.7|4225.9|4229.8|4227|4228.7|4225.9|66
1605724140000|2020-11-18 18:29:00|4229.7|4226.9|4229.2|4226.4|4229.8|4227|4228.7|4225.9|33
1605724150000|2020-11-18 18:29:10|4229.3|4226.5|4230.7|4227.9|4230.8|4228|4229.2|4226.4|52
1605724160000|2020-11-18 18:29:20|4231.7|4228.9|4229.8|4227|4231.7|4228.9|4229.7|4226.9|60
1605724170000|2020-11-18 18:29:30|4230.3|4227.5|4229.8|4227|4230.3|4227.5|4228.8|4226|43
1605724180000|2020-11-18 18:29:40|4230.7|4227.9|4229.8|4227|4230.7|4227.9|4229.8|4227|20
1605724190000|2020-11-18 18:29:50|4229.7|4226.9|4229.7|4226.9|4229.8|4227|4229.7|4226.9|13
1605724200000|2020-11-18 18:30:00|4228.8|4226|4229.8|4227|4230.7|4227.9|4228.8|4226|44
1605724210000|2020-11-18 18:30:10|4230.3|4227.5|4230.8|4228|4230.8|4228|4229.8|4227|7
1605724220000|2020-11-18 18:30:20|4230.3|4227.5|4229.8|4227|4230.3|4227.5|4229.8|4227|12
1605724230000|2020-11-18 18:30:30|4228.8|4226|4229.8|4227|4229.8|4227|4228.8|4226|29
1605724240000|2020-11-18 18:30:40|4230.7|4227.9|4229.8|4227|4230.7|4227.9|4229.8|4227|21
1605724250000|2020-11-18 18:30:50|4230.7|4227.9|4229.8|4227|4230.7|4227.9|4229.8|4227|17
1605724260000|2020-11-18 18:31:00|4230.7|4227.9|4231.3|4228.5|4231.8|4229|4229.8|4227|44
1605724270000|2020-11-18 18:31:10|4231.8|4229|4229.8|4227|4231.8|4229|4229.8|4227|25
1605724280000|2020-11-18 18:31:20|4229.3|4226.5|4229.8|4227|4229.8|4227|4229.3|4226.5|12
1605724290000|2020-11-18 18:31:30|4228.8|4226|4228.8|4226|4228.8|4226|4228.8|4226|5
1605724300000|2020-11-18 18:31:40|4228.3|4225.5|4226.8|4224|4228.3|4225.5|4226.8|4224|91
1605724310000|2020-11-18 18:31:50|4227.8|4225|4227.8|4225|4227.8|4225|4227.8|4225|7
1605724320000|2020-11-18 18:32:00|||||||||2
1605724330000|2020-11-18 18:32:10|4228.8|4226|4227.8|4225|4228.8|4226|4227.8|4225|36
1605724340000|2020-11-18 18:32:20|4227.3|4224.5|4227.8|4225|4227.8|4225|4226.8|4224|36
1605724350000|2020-11-18 18:32:30|||||||||5
1605724360000|2020-11-18 18:32:40|4226.8|4224|4226.8|4224|4226.8|4224|4226.8|4224|10
1605724370000|2020-11-18 18:32:50|4225.8|4223|4225.8|4223|4226.3|4223.5|4225.8|4223|45
1605724380000|2020-11-18 18:33:00|4226.8|4224|4226.8|4224|4226.8|4224|4225.8|4223|35
1605724390000|2020-11-18 18:33:10|4225.8|4223|4225.8|4223|4225.8|4223|4225.8|4223|8
1605724400000|2020-11-18 18:33:20|4226.8|4224|4226.8|4224|4226.8|4224|4226.8|4224|32
1605724410000|2020-11-18 18:33:30|4225.8|4223|4225.8|4223|4225.8|4223|4225.8|4223|27
1605724420000|2020-11-18 18:33:40|4226.8|4224|4225.8|4223|4226.8|4224|4225.8|4223|28
1605724430000|2020-11-18 18:33:50|||||||||6
1605724440000|2020-11-18 18:34:00|||||||||11
1605724450000|2020-11-18 18:34:10|4224.8|4222|4225.8|4223|4225.8|4223|4224.8|4222|36
1605724460000|2020-11-18 18:34:20|4226.3|4223.5|4225.8|4223|4226.3|4223.5|4225.8|4223|51
1605724470000|2020-11-18 18:34:30|4227.3|4224.5|4229.8|4227|4229.8|4227|4226.8|4224|272
1605724480000|2020-11-18 18:34:40|4228.8|4226|4227.8|4225|4228.8|4226|4227.8|4225|61
1605724490000|2020-11-18 18:34:50|||||||||11
1605724500000|2020-11-18 18:35:00|4228.8|4226|4227.8|4225|4228.8|4226|4227.8|4225|46
1605724510000|2020-11-18 18:35:10|4228.8|4226|4227.8|4225|4228.8|4226|4227.8|4225|35
1605724520000|2020-11-18 18:35:20|||||||||3
1605724530000|2020-11-18 18:35:30|4228.8|4226|4228.8|4226|4228.8|4226|4228.8|4226|7
1605724540000|2020-11-18 18:35:40|4229.8|4227|4229.8|4227|4229.8|4227|4229.8|4227|24
1605724550000|2020-11-18 18:35:50|4229.3|4226.5|4228.8|4226|4229.8|4227|4228.8|4226|17
1605724560000|2020-11-18 18:36:00|4227.8|4225|4227.8|4225|4227.8|4225|4227.8|4225|9
1605724570000|2020-11-18 18:36:10|4226.8|4224|4227.8|4225|4227.8|4225|4225.8|4223|65
1605724580000|2020-11-18 18:36:20|4228.3|4225.5|4227.8|4225|4228.8|4226|4227.8|4225|24
1605724590000|2020-11-18 18:36:30|4228.8|4226|4228.8|4226|4228.8|4226|4228.8|4226|34
1605724600000|2020-11-18 18:36:40|4229.8|4227|4228.8|4226|4229.8|4227|4228.8|4226|18
1605724610000|2020-11-18 18:36:50|4228.3|4225.5|4227.3|4224.5|4228.3|4225.5|4227.3|4224.5|27
1605724620000|2020-11-18 18:37:00|4226.8|4224|4228.3|4225.5|4228.8|4226|4226.8|4224|10
1605724630000|2020-11-18 18:37:10|4228.8|4226|4228.8|4226|4228.8|4226|4228.8|4226|4
1605724640000|2020-11-18 18:37:20|4229.8|4227|4228.8|4226|4229.8|4227|4228.8|4226|18
1605724650000|2020-11-18 18:37:30|||||||||1
1605724660000|2020-11-18 18:37:40|4229.8|4227|4229.8|4227|4229.8|4227|4229.8|4227|8
1605724670000|2020-11-18 18:37:50|4230.8|4228|4230.8|4228|4230.8|4228|4230.8|4228|46
1605724680000|2020-11-18 18:38:00|4229.8|4227|4229.8|4227|4229.8|4227|4229.8|4227|29
1605724690000|2020-11-18 18:38:10|4230.3|4227.5|4230.8|4228|4230.8|4228|4230.3|4227.5|5
1605724700000|2020-11-18 18:38:20|4231.8|4229|4231.8|4229|4232.8|4230|4231.8|4229|30
1605724710000|2020-11-18 18:38:30|||||||||4
1605724720000|2020-11-18 18:38:40|4232.8|4230|4232.3|4229.5|4232.8|4230|4231.8|4229|29
1605724730000|2020-11-18 18:38:50|4232.8|4230|4231.8|4229|4232.8|4230|4231.8|4229|52
1605724740000|2020-11-18 18:39:00|4232.3|4229.5|4231.8|4229|4232.3|4229.5|4231.8|4229|10
1605724760000|2020-11-18 18:39:20|||||||||20
1605724770000|2020-11-18 18:39:30|||||||||7
1605724780000|2020-11-18 18:39:40|||||||||1
1605724790000|2020-11-18 18:39:50|4232.8|4230|4232.8|4230|4232.8|4230|4232.8|4230|54
1605724800000|2020-11-18 18:40:00|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|13
1605724810000|2020-11-18 18:40:10|4233.3|4230.5|4233.8|4231|4233.8|4231|4233.3|4230.5|11
1605724820000|2020-11-18 18:40:20|4233.3|4230.5|4232.8|4230|4233.3|4230.5|4232.8|4230|7
1605724830000|2020-11-18 18:40:30|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|28
1605724840000|2020-11-18 18:40:40|4233.3|4230.5|4231.8|4229|4233.8|4231|4231.8|4229|13
1605724850000|2020-11-18 18:40:50|4232.3|4229.5|4231.8|4229|4232.3|4229.5|4231.8|4229|11
1605724860000|2020-11-18 18:41:00|||||||||17
1605724870000|2020-11-18 18:41:10|||||||||4
1605724880000|2020-11-18 18:41:20|4230.8|4228|4230.8|4228|4231.8|4229|4230.8|4228|19
1605724890000|2020-11-18 18:41:30|4231.3|4228.5|4231.8|4229|4231.8|4229|4230.8|4228|15
1605724900000|2020-11-18 18:41:40|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|29
1605724910000|2020-11-18 18:41:50|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|8
1605724920000|2020-11-18 18:42:00|4230.8|4228|4230.8|4228|4230.8|4228|4230.8|4228|7
1605724930000|2020-11-18 18:42:10|4229.8|4227|4230.8|4228|4230.8|4228|4229.8|4227|18
1605724940000|2020-11-18 18:42:20|||||||||2
1605724950000|2020-11-18 18:42:30|4231.8|4229|4231.8|4229|4231.8|4229|4231.8|4229|12
1605724960000|2020-11-18 18:42:40|4232.8|4230|4234.8|4232|4235.8|4233|4232.8|4230|349
1605724970000|2020-11-18 18:42:50|4235.8|4233|4235.8|4233|4236.8|4234|4234.8|4232|119
1605724980000|2020-11-18 18:43:00|4234.8|4232|4234.8|4232|4235.8|4233|4234.8|4232|35
1605724990000|2020-11-18 18:43:10|4233.8|4231|4234.8|4232|4234.8|4232|4233.8|4231|20
1605725000000|2020-11-18 18:43:20|4235.3|4232.5|4235.3|4232.5|4235.3|4232.5|4234.8|4232|15
1605725010000|2020-11-18 18:43:30|4234.8|4232|4234.8|4232|4234.8|4232|4234.8|4232|8
1605725020000|2020-11-18 18:43:40|4234.3|4231.5|4233.8|4231|4234.8|4232|4233.8|4231|13
1605725030000|2020-11-18 18:43:50|4234.3|4231.5|4233.8|4231|4234.8|4232|4233.8|4231|9
1605725040000|2020-11-18 18:44:00|4234.3|4231.5|4233.8|4231|4234.8|4232|4232.8|4230|14
1605725050000|2020-11-18 18:44:10|4234.3|4231.5|4233.8|4231|4234.8|4232|4233.8|4231|10
1605725060000|2020-11-18 18:44:20|4234.8|4232|4234.8|4232|4234.8|4232|4234.8|4232|1
1605725070000|2020-11-18 18:44:30|4235.8|4233|4234.8|4232|4235.8|4233|4234.8|4232|30
1605725080000|2020-11-18 18:44:40|4235.8|4233|4234.8|4232|4235.8|4233|4234.8|4232|25
1605725090000|2020-11-18 18:44:50|||||||||4
1605725100000|2020-11-18 18:45:00|4234.3|4231.5|4237.8|4235|4237.8|4235|4233.8|4231|115
1605725110000|2020-11-18 18:45:10|4237.3|4234.5|4236.8|4234|4237.8|4235|4236.8|4234|26
1605725120000|2020-11-18 18:45:20|4237.8|4235|4236.8|4234|4237.8|4235|4236.8|4234|87
1605725130000|2020-11-18 18:45:30|4236.3|4233.5|4235.8|4233|4236.8|4234|4235.8|4233|36
1605725140000|2020-11-18 18:45:40|4234.8|4232|4234.8|4232|4234.8|4232|4234.8|4232|31
1605725150000|2020-11-18 18:45:50|4233.8|4231|4233.8|4231|4234.8|4232|4233.3|4230.5|30
1605725160000|2020-11-18 18:46:00|4234.3|4231.5|4234.3|4231.5|4234.8|4232|4233.8|4231|9
1605725170000|2020-11-18 18:46:10|4233.8|4231|4234.8|4232|4235.8|4233|4233.8|4231|40
1605725180000|2020-11-18 18:46:20|4235.8|4233|4233.8|4231|4235.8|4233|4233.8|4231|58
1605725190000|2020-11-18 18:46:30|4233.3|4230.5|4231.8|4229|4233.3|4230.5|4231.8|4229|29
1605725200000|2020-11-18 18:46:40|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|42
1605725210000|2020-11-18 18:46:50|4231.3|4228.5|4230.8|4228|4231.8|4229|4229.8|4227|40
1605725220000|2020-11-18 18:47:00|4231.3|4228.5|4231.8|4229|4231.8|4229|4230.8|4228|15
1605725230000|2020-11-18 18:47:10|4232.8|4230|4232.8|4230|4232.8|4230|4231.8|4229|13
1605725240000|2020-11-18 18:47:20|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|35
1605725250000|2020-11-18 18:47:30|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|13
1605725260000|2020-11-18 18:47:40|4232.3|4229.5|4231.8|4229|4232.8|4230|4231.8|4229|5
1605725270000|2020-11-18 18:47:50|4232.8|4230|4232.8|4230|4232.8|4230|4232.8|4230|5
1605725280000|2020-11-18 18:48:00|4233.8|4231|4232.8|4230|4233.8|4231|4232.8|4230|10
1605725290000|2020-11-18 18:48:10|4233.3|4230.5|4233.8|4231|4234.8|4232|4233.3|4230.5|16
1605725300000|2020-11-18 18:48:20|4234.8|4232|4233.8|4231|4234.8|4232|4233.8|4231|11
1605725310000|2020-11-18 18:48:30|4232.8|4230|4232.8|4230|4233.8|4231|4232.8|4230|15
1605725320000|2020-11-18 18:48:40|4232.3|4229.5|4232.8|4230|4232.8|4230|4232.3|4229.5|5
1605725330000|2020-11-18 18:48:50|||||||||2
1605725340000|2020-11-18 18:49:00|4231.8|4229|4231.8|4229|4232.3|4229.5|4231.8|4229|5
1605725350000|2020-11-18 18:49:10|4232.8|4230|4232.8|4230|4232.8|4230|4232.8|4230|11
1605725360000|2020-11-18 18:49:20|||||||||15
1605725370000|2020-11-18 18:49:30|4233.3|4230.5|4232.8|4230|4233.3|4230.5|4232.8|4230|9
1605725380000|2020-11-18 18:49:40|||||||||15
1605725390000|2020-11-18 18:49:50|||||||||1
1605725400000|2020-11-18 18:50:00|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|20
1605725410000|2020-11-18 18:50:10|4233.8|4231|4233.8|4231|4233.8|4231|4232.8|4230|10
1605725420000|2020-11-18 18:50:20|4232.8|4230|4231.8|4229|4233.8|4231|4231.8|4229|28
1605725430000|2020-11-18 18:50:30|4232.8|4230|4231.8|4229|4232.8|4230|4231.8|4229|7
1605725440000|2020-11-18 18:50:40|4230.8|4228|4230.8|4228|4230.8|4228|4230.8|4228|20
1605725450000|2020-11-18 18:50:50|4229.8|4227|4230.8|4228|4230.8|4228|4229.8|4227|29
1605725460000|2020-11-18 18:51:00|4230.3|4227.5|4229.8|4227|4230.8|4228|4228.8|4226|20
1605725470000|2020-11-18 18:51:10|4230.8|4228|4230.8|4228|4230.8|4228|4229.8|4227|20
1605725480000|2020-11-18 18:51:20|4229.8|4227|4230.8|4228|4230.8|4228|4229.8|4227|18
1605725490000|2020-11-18 18:51:30|||||||||1
1605725500000|2020-11-18 18:51:40|4231.8|4229|4231.8|4229|4231.8|4229|4231.8|4229|35
1605725510000|2020-11-18 18:51:50|4232.8|4230|4234.8|4232|4234.8|4232|4232.8|4230|44
1605725520000|2020-11-18 18:52:00|4233.8|4231|4234.8|4232|4234.8|4232|4233.8|4231|23
1605725530000|2020-11-18 18:52:10|4233.8|4231|4234.8|4232|4234.8|4232|4233.8|4231|16
1605725540000|2020-11-18 18:52:20|4233.8|4231|4233.8|4231|4234.8|4232|4233.8|4231|17
1605725550000|2020-11-18 18:52:30|4232.8|4230|4233.8|4231|4233.8|4231|4232.8|4230|28
1605725560000|2020-11-18 18:52:40|4234.3|4231.5|4234.3|4231.5|4234.3|4231.5|4233.8|4231|17
1605725570000|2020-11-18 18:52:50|4233.8|4231|4234.8|4232|4234.8|4232|4233.8|4231|4
1605725580000|2020-11-18 18:53:00|4233.8|4231|4233.8|4231|4233.8|4231|4233.8|4231|26
1605725590000|2020-11-18 18:53:10|||||||||8
1605725600000|2020-11-18 18:53:20|||||||||2
1605725610000|2020-11-18 18:53:30|||||||||8
1605725620000|2020-11-18 18:53:40|||||||||4
1605725630000|2020-11-18 18:53:50|4232.8|4230|4232.8|4230|4232.8|4230|4232.8|4230|2
1605725640000|2020-11-18 18:54:00|4232.3|4229.5|4232.8|4230|4232.8|4230|4231.8|4229|36
1605725650000|2020-11-18 18:54:10|4232.3|4229.5|4232.3|4229.5|4232.3|4229.5|4232.3|4229.5|2
1605725660000|2020-11-18 18:54:20|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|3
1605725670000|2020-11-18 18:54:30|4233.8|4231|4233.3|4230.5|4233.8|4231|4232.8|4230|21
1605725680000|2020-11-18 18:54:40|4233.8|4231|4232.8|4230|4233.8|4231|4232.8|4230|3
1605725690000|2020-11-18 18:54:50|4231.8|4229|4231.8|4229|4232.3|4229.5|4230.8|4228|19
1605725700000|2020-11-18 18:55:00|4230.8|4228|4230.8|4228|4231.8|4229|4230.8|4228|40
1605725710000|2020-11-18 18:55:10|4231.8|4229|4230.8|4228|4231.8|4229|4229.8|4227|69
1605725720000|2020-11-18 18:55:20|4231.3|4228.5|4231.8|4229|4231.8|4229|4230.8|4228|9
1605725730000|2020-11-18 18:55:30|4232.8|4230|4232.3|4229.5|4232.8|4230|4231.8|4229|19
1605725740000|2020-11-18 18:55:40|4231.8|4229|4231.8|4229|4231.8|4229|4231.8|4229|0
1605725750000|2020-11-18 18:55:50|||||||||7
1605725760000|2020-11-18 18:56:00|4232.3|4229.5|4231.8|4229|4232.8|4230|4231.8|4229|22
1605725770000|2020-11-18 18:56:10|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|13
1605725780000|2020-11-18 18:56:20|4230.8|4228|4229.8|4227|4230.8|4228|4228.8|4226|40
1605725790000|2020-11-18 18:56:30|4229.3|4226.5|4229.8|4227|4229.8|4227|4229.3|4226.5|17
1605725800000|2020-11-18 18:56:40|4229.3|4226.5|4229.8|4227|4229.8|4227|4229.3|4226.5|28
1605725810000|2020-11-18 18:56:50|||||||||1
1605725820000|2020-11-18 18:57:00|||||||||6
1605725830000|2020-11-18 18:57:10|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|10
1605725840000|2020-11-18 18:57:20|4230.8|4228|4230.8|4228|4230.8|4228|4230.8|4228|14
1605725850000|2020-11-18 18:57:30|4231.8|4229|4230.8|4228|4231.8|4229|4230.8|4228|11
1605725860000|2020-11-18 18:57:40|4231.8|4229|4231.8|4229|4231.8|4229|4230.8|4228|11
1605725870000|2020-11-18 18:57:50|4230.8|4228|4231.8|4229|4231.8|4229|4230.8|4228|18
1605725880000|2020-11-18 18:58:00|4232.3|4229.5|4231.8|4229|4232.3|4229.5|4231.8|4229|3
1605725900000|2020-11-18 18:58:20|||||||||5
1605725910000|2020-11-18 18:58:30|4232.8|4230|4232.8|4230|4232.8|4230|4232.8|4230|11
1605725920000|2020-11-18 18:58:40|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|41
1605725940000|2020-11-18 18:59:00|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|43
1605725950000|2020-11-18 18:59:10|4231.8|4229|4232.8|4230|4232.8|4230|4231.8|4229|36
1605725960000|2020-11-18 18:59:20|4233.8|4231|4232.8|4230|4233.8|4231|4232.8|4230|33
1605725970000|2020-11-18 18:59:30|||||||||13
1605725980000|2020-11-18 18:59:40|4233.3|4230.5|4233.8|4231|4233.8|4231|4232.8|4230|14
1605725990000|2020-11-18 18:59:50|4233.3|4230.5|4233.8|4231|4233.8|4231|4233.3|4230.5|164
1605726000000|2020-11-18 19:00:00|4233.3|4230.5|4233.8|4231|4233.8|4231|4233.3|4230.5|33
1605726010000|2020-11-18 19:00:10|||||||||9
1605726020000|2020-11-18 19:00:20|4234.8|4232|4234.8|4232|4234.8|4232|4234.8|4232|54
1605726030000|2020-11-18 19:00:30|4233.8|4231|4233.8|4231|4233.8|4231|4233.8|4231|13
1605726040000|2020-11-18 19:00:40|4234.8|4232|4234.8|4232|4234.8|4232|4234.8|4232|19
1605726050000|2020-11-18 19:00:50|4235.8|4233|4236.8|4234|4236.8|4234|4235.8|4233|49
1605726060000|2020-11-18 19:01:00|4237.8|4235|4237.8|4235|4238.8|4236|4237.8|4235|56
1605726070000|2020-11-18 19:01:10|4238.8|4236|4241.8|4239|4241.8|4239|4237.8|4235|130
1605726080000|2020-11-18 19:01:20|4240.8|4238|4240.8|4238|4241.8|4239|4240.8|4238|46
1605726090000|2020-11-18 19:01:30|4240.3|4237.5|4242.8|4240|4242.8|4240|4240.3|4237.5|128
1605726100000|2020-11-18 19:01:40|4241.8|4239|4241.8|4239|4241.8|4239|4240.8|4238|60
1605726110000|2020-11-18 19:01:50|4242.8|4240|4240.8|4238|4242.8|4240|4240.8|4238|72
1605726120000|2020-11-18 19:02:00|4239.8|4237|4240.8|4238|4240.8|4238|4239.8|4237|56
1605726130000|2020-11-18 19:02:10|4239.8|4237|4239.8|4237|4239.8|4237|4239.8|4237|16
1605726140000|2020-11-18 19:02:20|4240.8|4238|4239.8|4237|4240.8|4238|4239.8|4237|25
1605726150000|2020-11-18 19:02:30|||||||||3
1605726160000|2020-11-18 19:02:40|4238.8|4236|4239.8|4237|4239.8|4237|4238.8|4236|25
1605726170000|2020-11-18 19:02:50|4238.8|4236|4239.8|4237|4239.8|4237|4238.8|4236|29
1605726180000|2020-11-18 19:03:00|4240.3|4237.5|4239.8|4237|4240.8|4238|4239.8|4237|52
1605726190000|2020-11-18 19:03:10|4239.3|4236.5|4238.8|4236|4239.8|4237|4238.8|4236|11
1605726200000|2020-11-18 19:03:20|4239.3|4236.5|4239.8|4237|4239.8|4237|4239.3|4236.5|8
1605726210000|2020-11-18 19:03:30|4238.8|4236|4237.8|4235|4238.8|4236|4237.8|4235|39
1605726220000|2020-11-18 19:03:40|||||||||10
1605726230000|2020-11-18 19:03:50|4238.8|4236|4237.8|4235|4239.3|4236.5|4237.8|4235|50
1605726240000|2020-11-18 19:04:00|4236.8|4234|4236.8|4234|4236.8|4234|4236.8|4234|10
1605726250000|2020-11-18 19:04:10|4235.8|4233|4236.8|4234|4236.8|4234|4235.8|4233|18
1605726260000|2020-11-18 19:04:20|4235.8|4233|4235.8|4233|4235.8|4233|4235.8|4233|13
1605726270000|2020-11-18 19:04:30|||||||||16
1605726280000|2020-11-18 19:04:40|4234.8|4232|4235.8|4233|4235.8|4233|4234.8|4232|46
1605726290000|2020-11-18 19:04:50|||||||||49
1605726300000|2020-11-18 19:05:00|4236.8|4234|4234.8|4232|4236.8|4234|4234.8|4232|39
1605726310000|2020-11-18 19:05:10|4233.8|4231|4233.3|4230.5|4234.8|4232|4232.8|4230|43
1605726320000|2020-11-18 19:05:20|4233.8|4231|4231.8|4229|4233.8|4231|4231.8|4229|45
1605726330000|2020-11-18 19:05:30|4232.8|4230|4231.8|4229|4232.8|4230|4231.8|4229|49
1605726340000|2020-11-18 19:05:40|4231.3|4228.5|4231.8|4229|4232.8|4230|4231.3|4228.5|52
1605726350000|2020-11-18 19:05:50|4231.3|4228.5|4230.8|4228|4231.8|4229|4230.8|4228|23
1605726360000|2020-11-18 19:06:00|4229.8|4227|4230.8|4228|4230.8|4228|4229.8|4227|52
1605726370000|2020-11-18 19:06:10|4231.8|4229|4230.3|4227.5|4231.8|4229|4230.3|4227.5|51
1605726380000|2020-11-18 19:06:20|4230.8|4228|4230.8|4228|4230.8|4228|4229.8|4227|43
1605726390000|2020-11-18 19:06:30|4229.8|4227|4229.8|4227|4229.8|4227|4229.8|4227|5
1605726400000|2020-11-18 19:06:40|4228.8|4226|4228.8|4226|4229.8|4227|4228.8|4226|28
1605726410000|2020-11-18 19:06:50|4229.8|4227|4229.8|4227|4230.8|4228|4229.3|4226.5|115
1605726420000|2020-11-18 19:07:00|4230.8|4228|4230.8|4228|4230.8|4228|4229.8|4227|11
1605726430000|2020-11-18 19:07:10|4231.8|4229|4231.3|4228.5|4231.8|4229|4230.8|4228|44
1605726440000|2020-11-18 19:07:20|4231.8|4229|4230.8|4228|4231.8|4229|4230.8|4228|12
1605726450000|2020-11-18 19:07:30|4229.8|4227|4230.8|4228|4230.8|4228|4229.8|4227|53
1605726460000|2020-11-18 19:07:40|4231.8|4229|4230.8|4228|4231.8|4229|4230.8|4228|16
1605726470000|2020-11-18 19:07:50|||||||||3
1605726480000|2020-11-18 19:08:00|||||||||13
1605726490000|2020-11-18 19:08:10|||||||||19
1605726500000|2020-11-18 19:08:20|||||||||2
1605726510000|2020-11-18 19:08:30|4229.8|4227|4227.8|4225|4229.8|4227|4227.8|4225|101
1605726520000|2020-11-18 19:08:40|4228.3|4225.5|4224.8|4222|4228.3|4225.5|4224.8|4222|342
1605726530000|2020-11-18 19:08:50|4225.8|4223|4225.8|4223|4226.8|4224|4225.8|4223|37
1605726540000|2020-11-18 19:09:00|||||||||5
1605726550000|2020-11-18 19:09:10|4226.3|4223.5|4227.8|4225|4228.8|4226|4226.3|4223.5|44
1605726560000|2020-11-18 19:09:20|4228.8|4226|4230.8|4228|4230.8|4228|4228.3|4225.5|34
1605726570000|2020-11-18 19:09:30|4229.8|4227|4230.8|4228|4230.8|4228|4229.8|4227|61
1605726580000|2020-11-18 19:09:40|4229.8|4227|4229.8|4227|4229.8|4227|4228.8|4226|227
1605726590000|2020-11-18 19:09:50|4228.8|4226|4229.8|4227|4229.8|4227|4228.8|4226|15
1605726600000|2020-11-18 19:10:00|4228.8|4226|4228.8|4226|4230.8|4228|4228.8|4226|26
1605726610000|2020-11-18 19:10:10|4229.8|4227|4227.8|4225|4229.8|4227|4227.8|4225|31
1605726620000|2020-11-18 19:10:20|4228.3|4225.5|4227.8|4225|4228.3|4225.5|4227.8|4225|3
1605726630000|2020-11-18 19:10:30|4226.8|4224|4226.8|4224|4227.3|4224.5|4226.8|4224|8
1605726640000|2020-11-18 19:10:40|4226.3|4223.5|4226.8|4224|4226.8|4224|4226.3|4223.5|14
1605726650000|2020-11-18 19:10:50|4225.8|4223|4224.8|4222|4225.8|4223|4223.8|4221|282
1605726660000|2020-11-18 19:11:00|4223.8|4221|4223.8|4221|4224.8|4222|4222.8|4220|106
1605726670000|2020-11-18 19:11:10|4224.8|4222|4222.8|4220|4224.8|4222|4222.8|4220|102
1605726680000|2020-11-18 19:11:20|4223.3|4220.5|4221.8|4219|4223.8|4221|4221.8|4219|64
1605726690000|2020-11-18 19:11:30|4220.8|4218|4221.8|4219|4221.8|4219|4220.8|4218|218
1605726700000|2020-11-18 19:11:40|4220.8|4218|4220.8|4218|4220.8|4218|4220.8|4218|13
1605726710000|2020-11-18 19:11:50|4219.8|4217|4218.8|4216|4219.8|4217|4218.8|4216|221
1605726720000|2020-11-18 19:12:00|4219.8|4217|4219.8|4217|4220.8|4218|4218.8|4216|64
1605726730000|2020-11-18 19:12:10|4218.8|4216|4217.8|4215|4219.8|4217|4217.8|4215|263
1605726740000|2020-11-18 19:12:20|4216.8|4214|4217.8|4215|4217.8|4215|4216.8|4214|168
1605726750000|2020-11-18 19:12:30|4216.8|4214|4216.8|4214|4216.8|4214|4216.8|4214|46
1605726760000|2020-11-18 19:12:40|4217.8|4215|4220.8|4218|4220.8|4218|4217.8|4215|125
1605726770000|2020-11-18 19:12:50|4220.3|4217.5|4219.8|4217|4220.8|4218|4219.8|4217|48
1605726780000|2020-11-18 19:13:00|4220.8|4218|4219.8|4217|4220.8|4218|4219.8|4217|19
1605726790000|2020-11-18 19:13:10|||||||||7
1605726800000|2020-11-18 19:13:20|4220.8|4218|4220.8|4218|4220.8|4218|4219.8|4217|16
1605726810000|2020-11-18 19:13:30|4219.8|4217|4219.8|4217|4219.8|4217|4219.8|4217|18
1605726820000|2020-11-18 19:13:40|4220.8|4218|4221.8|4219|4221.8|4219|4220.8|4218|92
1605726830000|2020-11-18 19:13:50|4222.8|4220|4223.8|4221|4223.8|4221|4222.8|4220|101
1605726840000|2020-11-18 19:14:00|4224.3|4221.5|4222.8|4220|4224.8|4222|4222.8|4220|63
1605726850000|2020-11-18 19:14:10|4221.8|4219|4221.8|4219|4221.8|4219|4221.8|4219|43
1605726860000|2020-11-18 19:14:20|4222.8|4220|4221.8|4219|4222.8|4220|4221.8|4219|17
1605726870000|2020-11-18 19:14:30|4222.3|4219.5|4220.8|4218|4222.3|4219.5|4220.8|4218|27
1605726880000|2020-11-18 19:14:40|4219.8|4217|4219.8|4217|4220.8|4218|4219.8|4217|42
1605726890000|2020-11-18 19:14:50|4220.8|4218|4219.8|4217|4220.8|4218|4218.8|4216|77
1605726900000|2020-11-18 19:15:00|4220.8|4218|4219.8|4217|4220.8|4218|4219.8|4217|17
1605726910000|2020-11-18 19:15:10|4218.8|4216|4217.8|4215|4218.8|4216|4217.8|4215|31
1605726920000|2020-11-18 19:15:20|4218.3|4215.5|4216.3|4213.5|4218.3|4215.5|4215.8|4213|124
1605726930000|2020-11-18 19:15:30|4215.8|4213|4214.8|4212|4215.8|4213|4213.8|4211|131
1605726940000|2020-11-18 19:15:40|4215.8|4213|4214.8|4212|4215.8|4213|4213.8|4211|70
1605726950000|2020-11-18 19:15:50|4213.3|4210.5|4211.8|4209|4213.3|4210.5|4211.8|4209|400
1605726960000|2020-11-18 19:16:00|4212.8|4210|4214.8|4212|4214.8|4212|4212.8|4210|182
1605726970000|2020-11-18 19:16:10|4213.8|4211|4209.8|4207|4213.8|4211|4209.8|4207|107
1605726980000|2020-11-18 19:16:20|4210.8|4208|4208.8|4206|4210.8|4208|4207.8|4205|166
1605726990000|2020-11-18 19:16:30|4209.8|4207|4208.8|4206|4209.8|4207|4208.8|4206|61
1605727000000|2020-11-18 19:16:40|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|80
1605727010000|2020-11-18 19:16:50|4211.3|4208.5|4210.8|4208|4211.8|4209|4210.8|4208|68
1605727020000|2020-11-18 19:17:00|4209.8|4207|4209.8|4207|4210.8|4208|4208.8|4206|148
1605727030000|2020-11-18 19:17:10|4210.8|4208|4208.8|4206|4210.8|4208|4208.8|4206|114
1605727040000|2020-11-18 19:17:20|4209.3|4206.5|4207.8|4205|4209.3|4206.5|4206.8|4204|79
1605727050000|2020-11-18 19:17:30|4208.3|4205.5|4209.8|4207|4209.8|4207|4207.8|4205|79
1605727060000|2020-11-18 19:17:40|4209.3|4206.5|4207.8|4205|4209.3|4206.5|4207.8|4205|33
1605727070000|2020-11-18 19:17:50|4208.3|4205.5|4207.8|4205|4211.3|4208.5|4207.8|4205|143
1605727080000|2020-11-18 19:18:00|4207.3|4204.5|4204.8|4202|4207.3|4204.5|4203.8|4201|180
1605727090000|2020-11-18 19:18:10|4204.3|4201.5|4202.8|4200|4204.8|4202|4201.8|4199|360
1605727100000|2020-11-18 19:18:20|4201.8|4199|4201.8|4199|4202.8|4200|4201.8|4199|98
1605727110000|2020-11-18 19:18:30|4202.8|4200|4202.8|4200|4203.8|4201|4202.8|4200|69
1605727120000|2020-11-18 19:18:40|4203.8|4201|4203.8|4201|4203.8|4201|4201.8|4199|91
1605727130000|2020-11-18 19:18:50|4202.8|4200|4201.8|4199|4203.3|4200.5|4201.8|4199|10
1605727140000|2020-11-18 19:19:00|4201.3|4198.5|4202.8|4200|4204.8|4202|4201.3|4198.5|159
1605727150000|2020-11-18 19:19:10|4203.3|4200.5|4203.8|4201|4204.8|4202|4203.3|4200.5|32
1605727160000|2020-11-18 19:19:20|4204.8|4202|4203.8|4201|4204.8|4202|4202.8|4200|179
1605727170000|2020-11-18 19:19:30|4204.8|4202|4202.8|4200|4204.8|4202|4200.3|4197.5|229
1605727180000|2020-11-18 19:19:40|4201.8|4199|4202.8|4200|4202.8|4200|4201.8|4199|42
1605727190000|2020-11-18 19:19:50|4201.8|4199|4198.8|4196|4202.8|4200|4198.3|4195.5|107
1605727200000|2020-11-18 19:20:00|4199.3|4196.5|4200.8|4198|4200.8|4198|4198.8|4196|87
1605727210000|2020-11-18 19:20:10|4200.3|4197.5|4198.8|4196|4200.8|4198|4198.8|4196|133
1605727220000|2020-11-18 19:20:20|4199.8|4197|4198.8|4196|4199.8|4197|4197.8|4195|66
1605727230000|2020-11-18 19:20:30|4199.8|4197|4196.8|4194|4199.8|4197|4196.8|4194|137
1605727240000|2020-11-18 19:20:40|4197.8|4195|4196.8|4194|4198.8|4196|4196.8|4194|99
1605727250000|2020-11-18 19:20:50|4194.8|4192|4192.8|4190|4195.8|4193|4191.8|4189|499
1605727260000|2020-11-18 19:21:00|4193.8|4191|4187.8|4185|4193.8|4191|4187.8|4185|236
1605727270000|2020-11-18 19:21:10|4188.8|4186|4187.8|4185|4189.8|4187|4185.8|4183|357
1605727280000|2020-11-18 19:21:20|4188.8|4186|4187.8|4185|4188.8|4186|4185.8|4183|116
1605727290000|2020-11-18 19:21:30|4187.3|4184.5|4189.8|4187|4190.8|4188|4184.8|4182|208
1605727300000|2020-11-18 19:21:40|4188.8|4186|4189.8|4187|4190.8|4188|4188.8|4186|100
1605727310000|2020-11-18 19:21:50|4189.3|4186.5|4190.8|4188|4191.8|4189|4188.8|4186|144
1605727320000|2020-11-18 19:22:00|4190.3|4187.5|4191.8|4189|4192.8|4190|4189.8|4187|89
1605727330000|2020-11-18 19:22:10|4192.8|4190|4193.8|4191|4194.8|4192|4192.8|4190|191
1605727340000|2020-11-18 19:22:20|4192.8|4190|4197.8|4195|4197.8|4195|4192.8|4190|861
1605727350000|2020-11-18 19:22:30|4197.3|4194.5|4190.8|4188|4197.3|4194.5|4190.8|4188|196
1605727360000|2020-11-18 19:22:40|4189.8|4187|4188.3|4185.5|4190.8|4188|4187.8|4185|180
1605727370000|2020-11-18 19:22:50|4188.8|4186|4192.8|4190|4193.8|4191|4188.8|4186|176
1605727380000|2020-11-18 19:23:00|4191.8|4189|4191.8|4189|4192.8|4190|4191.8|4189|119
1605727390000|2020-11-18 19:23:10|4192.8|4190|4190.3|4187.5|4192.8|4190|4188.8|4186|206
1605727400000|2020-11-18 19:23:20|4189.8|4187|4188.8|4186|4190.8|4188|4188.3|4185.5|128
1605727410000|2020-11-18 19:23:30|4187.8|4185|4189.8|4187|4189.8|4187|4186.8|4184|162
1605727420000|2020-11-18 19:23:40|4188.8|4186|4192.3|4189.5|4193.8|4191|4188.8|4186|560
1605727430000|2020-11-18 19:23:50|4191.8|4189|4191.8|4189|4192.8|4190|4191.8|4189|84
1605727440000|2020-11-18 19:24:00|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|215
1605727450000|2020-11-18 19:24:10|||||||||60
1605727460000|2020-11-18 19:24:20|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|461
1605727470000|2020-11-18 19:24:30|4192.3|4189.5|4186.8|4184|4192.8|4190|4185.8|4183|353
1605727480000|2020-11-18 19:24:40|4187.8|4185|4189.8|4187|4189.8|4187|4187.8|4185|65
1605727490000|2020-11-18 19:24:50|4190.8|4188|4191.8|4189|4192.3|4189.5|4190.8|4188|24
1605727500000|2020-11-18 19:25:00|4192.3|4189.5|4192.8|4190|4193.8|4191|4191.3|4188.5|270
1605727510000|2020-11-18 19:25:10|4193.3|4190.5|4191.8|4189|4193.8|4191|4191.8|4189|105
1605727520000|2020-11-18 19:25:20|4192.8|4190|4192.8|4190|4192.8|4190|4191.8|4189|119
1605727530000|2020-11-18 19:25:30|4193.8|4191|4194.8|4192|4194.8|4192|4192.8|4190|119
1605727540000|2020-11-18 19:25:40|4194.3|4191.5|4192.8|4190|4194.8|4192|4191.8|4189|61
1605727550000|2020-11-18 19:25:50|4192.3|4189.5|4192.8|4190|4192.8|4190|4190.8|4188|108
1605727560000|2020-11-18 19:26:00|4193.8|4191|4194.8|4192|4195.8|4193|4192.8|4190|191
1605727570000|2020-11-18 19:26:10|4193.8|4191|4194.3|4191.5|4194.8|4192|4192.8|4190|115
1605727580000|2020-11-18 19:26:20|4193.8|4191|4194.8|4192|4196.8|4194|4193.3|4190.5|140
1605727590000|2020-11-18 19:26:30|4194.3|4191.5|4194.3|4191.5|4195.8|4193|4193.8|4191|138
1605727600000|2020-11-18 19:26:40|4194.8|4192|4196.8|4194|4196.8|4194|4193.8|4191|207
1605727610000|2020-11-18 19:26:50|4195.8|4193|4196.8|4194|4198.8|4196|4194.8|4192|166
1605727620000|2020-11-18 19:27:00|4197.8|4195|4194.8|4192|4197.8|4195|4193.8|4191|143
1605727630000|2020-11-18 19:27:10|4193.8|4191|4195.8|4193|4197.8|4195|4193.8|4191|249
1605727640000|2020-11-18 19:27:20|4196.8|4194|4195.8|4193|4198.8|4196|4195.8|4193|800
1605727650000|2020-11-18 19:27:30|4194.8|4192|4195.8|4193|4196.8|4194|4194.3|4191.5|845
1605727660000|2020-11-18 19:27:40|4196.8|4194|4202.8|4200|4202.8|4200|4196.8|4194|1543
1605727670000|2020-11-18 19:27:50|4201.8|4199|4199.8|4197|4202.3|4199.5|4198.8|4196|146
1605727680000|2020-11-18 19:28:00|4200.8|4198|4203.8|4201|4203.8|4201|4200.8|4198|204
1605727690000|2020-11-18 19:28:10|4204.8|4202|4202.8|4200|4204.8|4202|4202.8|4200|282
1605727700000|2020-11-18 19:28:20|4201.8|4199|4199.8|4197|4202.8|4200|4198.8|4196|574
1605727710000|2020-11-18 19:28:30|4200.8|4198|4200.8|4198|4201.8|4199|4200.8|4198|285
1605727720000|2020-11-18 19:28:40|4201.8|4199|4200.8|4198|4201.8|4199|4200.8|4198|342
1605727730000|2020-11-18 19:28:50|4201.8|4199|4201.8|4199|4202.8|4200|4201.3|4198.5|239
1605727740000|2020-11-18 19:29:00|4200.8|4198|4200.8|4198|4201.8|4199|4198.8|4196|535
1605727750000|2020-11-18 19:29:10|4199.8|4197|4203.8|4201|4203.8|4201|4199.8|4197|326
1605727760000|2020-11-18 19:29:20|4202.8|4200|4203.8|4201|4203.8|4201|4201.8|4199|124
1605727770000|2020-11-18 19:29:30|4203.3|4200.5|4203.8|4201|4203.8|4201|4202.8|4200|400
1605727780000|2020-11-18 19:29:40|4204.8|4202|4202.8|4200|4205.8|4203|4200.8|4198|493
1605727790000|2020-11-18 19:29:50|4203.3|4200.5|4201.8|4199|4203.8|4201|4200.8|4198|691
1605727800000|2020-11-18 19:30:00|4201.3|4198.5|4203.3|4200.5|4205.4|4200.5|4197.8|4194.9|409179
1605727810000|2020-11-18 19:30:10|4202.8|4200|4201.8|4199|4203.3|4200.5|4199.8|4197|164
1605727820000|2020-11-18 19:30:20|4200.8|4198|4200.8|4198|4201.8|4199|4200.3|4197.5|34
1605727830000|2020-11-18 19:30:30|4199.8|4197|4200.8|4198|4201.8|4199|4199.8|4197|57
1605727840000|2020-11-18 19:30:40|4199.8|4197|4198.8|4196|4200.8|4198|4198.8|4196|139
1605727850000|2020-11-18 19:30:50|4199.8|4197|4199.8|4197|4200.8|4198|4198.8|4196|154
1605727860000|2020-11-18 19:31:00|4199.3|4196.5|4200.8|4198|4201.8|4199|4198.8|4196|141
1605727870000|2020-11-18 19:31:10|4201.3|4198.5|4202.8|4200|4203.8|4201|4200.8|4198|125
1605727880000|2020-11-18 19:31:20|4203.8|4201|4204.8|4202|4205.8|4203|4203.8|4201|131
1605727890000|2020-11-18 19:31:30|4203.8|4201|4203.8|4201|4205.8|4203|4203.8|4201|40
1605727900000|2020-11-18 19:31:40|4203.3|4200.5|4203.8|4201|4203.8|4201|4202.8|4200|7
1605727910000|2020-11-18 19:31:50|4204.8|4202|4202.3|4199.5|4204.8|4202|4202.3|4199.5|24
1605727920000|2020-11-18 19:32:00|4202.8|4200|4203.8|4201|4204.3|4201.5|4202.8|4200|15
1605727930000|2020-11-18 19:32:10|4204.3|4201.5|4203.8|4201|4204.8|4202|4203.8|4201|11
1605727940000|2020-11-18 19:32:20|4204.8|4202|4204.8|4202|4204.8|4202|4203.8|4201|41
1605727950000|2020-11-18 19:32:30|4205.8|4203|4202.8|4200|4205.8|4203|4202.8|4200|74
1605727960000|2020-11-18 19:32:40|4203.8|4201|4204.8|4202|4204.8|4202|4203.8|4201|22
1605727970000|2020-11-18 19:32:50|4203.8|4201|4205.8|4203|4205.8|4203|4203.8|4201|49
1605727980000|2020-11-18 19:33:00|4206.3|4203.5|4207.8|4205|4207.8|4205|4205.8|4203|38
1605727990000|2020-11-18 19:33:10|4208.8|4206|4206.8|4204|4208.8|4206|4206.8|4204|39
1605728000000|2020-11-18 19:33:20|4205.8|4203|4206.8|4204|4206.8|4204|4205.8|4203|30
1605728010000|2020-11-18 19:33:30|4205.8|4203|4206.8|4204|4207.8|4205|4205.8|4203|30
1605728020000|2020-11-18 19:33:40|4207.8|4205|4208.8|4206|4208.8|4206|4207.8|4205|19
1605728030000|2020-11-18 19:33:50|4208.3|4205.5|4207.8|4205|4208.8|4206|4207.8|4205|91
1605728040000|2020-11-18 19:34:00|||||||||13
1605728050000|2020-11-18 19:34:10|4206.8|4204|4207.8|4205|4207.8|4205|4206.8|4204|208
1605728060000|2020-11-18 19:34:20|||||||||17
1605728070000|2020-11-18 19:34:30|||||||||12
1605728080000|2020-11-18 19:34:40|4208.8|4206|4209.8|4207|4209.8|4207|4208.8|4206|83
1605728090000|2020-11-18 19:34:50|4210.8|4208|4209.8|4207|4210.8|4208|4209.8|4207|100
1605728100000|2020-11-18 19:35:00|4208.8|4206|4209.8|4207|4209.8|4207|4208.8|4206|69
1605728110000|2020-11-18 19:35:10|||||||||38
1605728120000|2020-11-18 19:35:20|4209.3|4206.5|4209.8|4207|4209.8|4207|4208.8|4206|85
1605728130000|2020-11-18 19:35:30|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|5
1605728140000|2020-11-18 19:35:40|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|39
1605728150000|2020-11-18 19:35:50|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|58
1605728160000|2020-11-18 19:36:00|4211.8|4209|4210.8|4208|4211.8|4209|4210.8|4208|30
1605728170000|2020-11-18 19:36:10|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|41
1605728180000|2020-11-18 19:36:20|||||||||16
1605728190000|2020-11-18 19:36:30|4210.3|4207.5|4210.8|4208|4210.8|4208|4210.3|4207.5|18
1605728200000|2020-11-18 19:36:40|4210.3|4207.5|4211.8|4209|4211.8|4209|4209.8|4207|16
1605728210000|2020-11-18 19:36:50|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|25
1605728220000|2020-11-18 19:37:00|4211.3|4208.5|4210.8|4208|4211.8|4209|4210.8|4208|55
1605728230000|2020-11-18 19:37:10|4211.8|4209|4211.8|4209|4211.8|4209|4210.8|4208|30
1605728240000|2020-11-18 19:37:20|||||||||5
1605728250000|2020-11-18 19:37:30|4212.8|4210|4210.8|4208|4212.8|4210|4210.8|4208|54
1605728260000|2020-11-18 19:37:40|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|91
1605728270000|2020-11-18 19:37:50|||||||||19
1605728280000|2020-11-18 19:38:00|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|82
1605728290000|2020-11-18 19:38:10|4211.8|4209|4210.8|4208|4211.8|4209|4210.8|4208|64
1605728300000|2020-11-18 19:38:20|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|10
1605728310000|2020-11-18 19:38:30|4210.8|4208|4210.3|4207.5|4211.8|4209|4209.8|4207|49
1605728320000|2020-11-18 19:38:40|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|13
1605728330000|2020-11-18 19:38:50|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|29
1605728340000|2020-11-18 19:39:00|4211.8|4209|4211.8|4209|4211.8|4209|4210.8|4208|38
1605728350000|2020-11-18 19:39:10|4211.3|4208.5|4211.8|4209|4211.8|4209|4211.3|4208.5|12
1605728360000|2020-11-18 19:39:20|4210.8|4208|4210.8|4208|4210.8|4208|4209.8|4207|19
1605728370000|2020-11-18 19:39:30|4210.3|4207.5|4210.8|4208|4210.8|4208|4210.3|4207.5|3
1605728380000|2020-11-18 19:39:40|4209.8|4207|4210.3|4207.5|4210.8|4208|4209.8|4207|28
1605728390000|2020-11-18 19:39:50|4210.8|4208|4210.8|4208|4210.8|4208|4209.8|4207|23
1605728400000|2020-11-18 19:40:00|4211.8|4209|4210.8|4208|4211.8|4209|4209.8|4207|44
1605728410000|2020-11-18 19:40:10|4210.3|4207.5|4210.3|4207.5|4210.8|4208|4209.8|4207|4
1605728420000|2020-11-18 19:40:20|4210.8|4208|4210.8|4208|4210.8|4208|4209.8|4207|20
1605728430000|2020-11-18 19:40:30|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|24
1605728440000|2020-11-18 19:40:40|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|25
1605728450000|2020-11-18 19:40:50|4211.3|4208.5|4211.8|4209|4211.8|4209|4210.8|4208|26
1605728460000|2020-11-18 19:41:00|4210.8|4208|4210.8|4208|4211.3|4208.5|4210.8|4208|31
1605728470000|2020-11-18 19:41:10|||||||||1
1605728480000|2020-11-18 19:41:20|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|23
1605728490000|2020-11-18 19:41:30|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|13
1605728500000|2020-11-18 19:41:40|||||||||4
1605728510000|2020-11-18 19:41:50|||||||||1
1605728520000|2020-11-18 19:42:00|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|36
1605728530000|2020-11-18 19:42:10|4208.8|4206|4209.8|4207|4209.8|4207|4208.8|4206|73
1605728540000|2020-11-18 19:42:20|4209.3|4206.5|4208.8|4206|4209.8|4207|4208.8|4206|47
1605728550000|2020-11-18 19:42:30|||||||||35
1605728560000|2020-11-18 19:42:40|||||||||1
1605728570000|2020-11-18 19:42:50|4208.3|4205.5|4208.8|4206|4208.8|4206|4208.3|4205.5|26
1605728580000|2020-11-18 19:43:00|4207.8|4205|4208.8|4206|4208.8|4206|4207.8|4205|70
1605728590000|2020-11-18 19:43:10|||||||||38
1605728600000|2020-11-18 19:43:20|4209.3|4206.5|4208.8|4206|4209.8|4207|4208.8|4206|25
1605728610000|2020-11-18 19:43:30|4207.8|4205|4208.8|4206|4208.8|4206|4207.8|4205|68
1605728620000|2020-11-18 19:43:40|||||||||2
1605728630000|2020-11-18 19:43:50|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|7
1605728640000|2020-11-18 19:44:00|||||||||10
1605728650000|2020-11-18 19:44:10|4210.8|4208|4210.8|4208|4211.8|4209|4210.8|4208|65
1605728660000|2020-11-18 19:44:20|4211.8|4209|4210.8|4208|4211.8|4209|4210.8|4208|38
1605728670000|2020-11-18 19:44:30|4211.3|4208.5|4212.8|4210|4212.8|4210|4210.8|4208|28
1605728680000|2020-11-18 19:44:40|||||||||2
1605728690000|2020-11-18 19:44:50|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|26
1605728700000|2020-11-18 19:45:00|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|33
1605728710000|2020-11-18 19:45:10|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|5
1605728720000|2020-11-18 19:45:20|||||||||52
1605728730000|2020-11-18 19:45:30|||||||||9
1605728740000|2020-11-18 19:45:40|4212.8|4210|4212.8|4210|4212.8|4210|4212.8|4210|27
1605728750000|2020-11-18 19:45:50|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|26
1605728760000|2020-11-18 19:46:00|||||||||8
1605728770000|2020-11-18 19:46:10|||||||||1
1605728800000|2020-11-18 19:46:40|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|23
1605728810000|2020-11-18 19:46:50|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|66
1605728820000|2020-11-18 19:47:00|4212.8|4210|4212.8|4210|4212.8|4210|4212.8|4210|16
1605728830000|2020-11-18 19:47:10|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|8
1605728840000|2020-11-18 19:47:20|4212.3|4209.5|4211.8|4209|4212.3|4209.5|4211.8|4209|5
1605728860000|2020-11-18 19:47:40|||||||||95
1605728870000|2020-11-18 19:47:50|||||||||11
1605728880000|2020-11-18 19:48:00|4210.8|4208|4210.8|4208|4211.8|4209|4210.8|4208|36
1605728890000|2020-11-18 19:48:10|||||||||5
1605728900000|2020-11-18 19:48:20|||||||||10
1605728910000|2020-11-18 19:48:30|4209.8|4207|4209.8|4207|4209.8|4207|4208.8|4206|92
1605728920000|2020-11-18 19:48:40|||||||||2
1605728940000|2020-11-18 19:49:00|4210.8|4208|4209.8|4207|4210.8|4208|4209.8|4207|21
1605728950000|2020-11-18 19:49:10|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|6
1605728970000|2020-11-18 19:49:30|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|2
1605728990000|2020-11-18 19:49:50|4210.3|4207.5|4210.8|4208|4210.8|4208|4210.3|4207.5|4
1605729000000|2020-11-18 19:50:00|4211.3|4208.5|4211.8|4209|4211.8|4209|4210.8|4208|8
1605729010000|2020-11-18 19:50:10|||||||||3
1605729020000|2020-11-18 19:50:20|4212.8|4210|4212.8|4210|4212.8|4210|4212.8|4210|27
1605729030000|2020-11-18 19:50:30|4213.8|4211|4213.8|4211|4213.8|4211|4213.3|4210.5|35
1605729040000|2020-11-18 19:50:40|4214.3|4211.5|4215.8|4213|4215.8|4213|4213.8|4211|52
1605729050000|2020-11-18 19:50:50|4216.8|4214|4215.8|4213|4216.8|4214|4215.8|4213|83
1605729060000|2020-11-18 19:51:00|4216.3|4213.5|4217.8|4215|4217.8|4215|4216.3|4213.5|122
1605729070000|2020-11-18 19:51:10|4218.8|4216|4218.8|4216|4218.8|4216|4217.8|4215|77
1605729080000|2020-11-18 19:51:20|4219.8|4217|4219.8|4217|4219.8|4217|4219.8|4217|45
1605729090000|2020-11-18 19:51:30|4220.8|4218|4219.8|4217|4220.8|4218|4219.8|4217|48
1605729100000|2020-11-18 19:51:40|||||||||33
1605729110000|2020-11-18 19:51:50|4218.8|4216|4218.8|4216|4219.8|4217|4218.8|4216|21
1605729120000|2020-11-18 19:52:00|4217.8|4215|4217.8|4215|4218.8|4216|4217.8|4215|32
1605729130000|2020-11-18 19:52:10|||||||||45
1605729140000|2020-11-18 19:52:20|4218.8|4216|4218.8|4216|4218.8|4216|4218.8|4216|19
1605729150000|2020-11-18 19:52:30|4217.8|4215|4217.8|4215|4218.8|4216|4217.8|4215|9
1605729160000|2020-11-18 19:52:40|||||||||5
1605729170000|2020-11-18 19:52:50|4216.8|4214|4217.3|4214.5|4217.8|4215|4216.8|4214|7
1605729180000|2020-11-18 19:53:00|4216.8|4214|4216.8|4214|4216.8|4214|4216.8|4214|30
1605729190000|2020-11-18 19:53:10|4217.8|4215|4215.8|4213|4217.8|4215|4215.8|4213|47
1605729200000|2020-11-18 19:53:20|4214.8|4212|4215.8|4213|4215.8|4213|4214.8|4212|14
1605729210000|2020-11-18 19:53:30|||||||||3
1605729220000|2020-11-18 19:53:40|4214.8|4212|4214.8|4212|4214.8|4212|4214.3|4211.5|29
1605729230000|2020-11-18 19:53:50|4214.3|4211.5|4214.8|4212|4214.8|4212|4213.8|4211|3
1605729240000|2020-11-18 19:54:00|4213.8|4211|4213.8|4211|4214.3|4211.5|4213.8|4211|2
1605729250000|2020-11-18 19:54:10|||||||||9
1605729260000|2020-11-18 19:54:20|||||||||17
1605729270000|2020-11-18 19:54:30|4212.8|4210|4213.8|4211|4213.8|4211|4212.8|4210|20
1605729290000|2020-11-18 19:54:50|||||||||16
1605729300000|2020-11-18 19:55:00|||||||||32
1605729310000|2020-11-18 19:55:10|||||||||2
1605729320000|2020-11-18 19:55:20|||||||||3
1605729330000|2020-11-18 19:55:30|||||||||17
1605729340000|2020-11-18 19:55:40|4212.8|4210|4212.8|4210|4213.8|4211|4212.8|4210|18
1605729350000|2020-11-18 19:55:50|4213.8|4211|4213.8|4211|4213.8|4211|4213.3|4210.5|5
1605729360000|2020-11-18 19:56:00|||||||||12
1605729370000|2020-11-18 19:56:10|||||||||7
1605729380000|2020-11-18 19:56:20|4213.3|4210.5|4212.8|4210|4213.3|4210.5|4212.8|4210|60
1605729390000|2020-11-18 19:56:30|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|28
1605729400000|2020-11-18 19:56:40|||||||||11
1605729410000|2020-11-18 19:56:50|4212.3|4209.5|4212.8|4210|4212.8|4210|4212.3|4209.5|13
1605729420000|2020-11-18 19:57:00|4212.3|4209.5|4212.8|4210|4212.8|4210|4211.8|4209|21
1605729430000|2020-11-18 19:57:10|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|17
1605729440000|2020-11-18 19:57:20|4212.8|4210|4213.8|4211|4213.8|4211|4212.8|4210|5
1605729450000|2020-11-18 19:57:30|4212.8|4210|4213.8|4211|4213.8|4211|4212.8|4210|6
1605729470000|2020-11-18 19:57:50|4212.8|4210|4212.8|4210|4213.8|4211|4212.8|4210|18
1605729480000|2020-11-18 19:58:00|4213.8|4211|4212.8|4210|4213.8|4211|4212.8|4210|6
1605729500000|2020-11-18 19:58:20|4211.8|4209|4211.8|4209|4212.8|4210|4211.8|4209|24
1605729510000|2020-11-18 19:58:30|4211.3|4208.5|4211.8|4209|4211.8|4209|4211.3|4208.5|21
1605729520000|2020-11-18 19:58:40|||||||||1
1605729530000|2020-11-18 19:58:50|4211.3|4208.5|4211.8|4209|4211.8|4209|4210.8|4208|6
1605729540000|2020-11-18 19:59:00|||||||||5
1605729550000|2020-11-18 19:59:10|4211.3|4208.5|4210.8|4208|4211.8|4209|4210.8|4208|5
1605729570000|2020-11-18 19:59:30|4211.3|4208.5|4210.8|4208|4211.8|4209|4209.8|4207|267
1605729580000|2020-11-18 19:59:40|4210.3|4207.5|4210.8|4208|4210.8|4208|4209.8|4207|13
1605729590000|2020-11-18 19:59:50|||||||||2
1605729600000|2020-11-18 20:00:00|||||||||15
1605729610000|2020-11-18 20:00:10|||||||||15
1605729620000|2020-11-18 20:00:20|4210.3|4207.5|4209.8|4207|4210.8|4208|4209.8|4207|21
1605729630000|2020-11-18 20:00:30|4208.8|4206|4209.8|4207|4209.8|4207|4208.8|4206|22
1605729640000|2020-11-18 20:00:40|4208.8|4206|4208.8|4206|4209.8|4207|4208.8|4206|40
1605729650000|2020-11-18 20:00:50|4207.8|4205|4207.8|4205|4207.8|4205|4207.8|4205|10
1605729660000|2020-11-18 20:01:00|4208.3|4205.5|4207.8|4205|4208.8|4206|4207.8|4205|59
1605729670000|2020-11-18 20:01:10|4206.8|4204|4206.8|4204|4206.8|4204|4206.8|4204|25
1605729680000|2020-11-18 20:01:20|4207.8|4205|4207.8|4205|4207.8|4205|4207.8|4205|8
1605729690000|2020-11-18 20:01:30|||||||||9
1605729700000|2020-11-18 20:01:40|||||||||26
1605729710000|2020-11-18 20:01:50|4208.8|4206|4208.3|4205.5|4208.8|4206|4207.8|4205|42
1605729720000|2020-11-18 20:02:00|4207.8|4205|4207.8|4205|4208.8|4206|4207.8|4205|105
1605729730000|2020-11-18 20:02:10|4206.8|4204|4206.8|4204|4207.3|4204.5|4206.8|4204|20
1605729740000|2020-11-18 20:02:20|4207.3|4204.5|4206.8|4204|4207.8|4205|4206.8|4204|7
1605729750000|2020-11-18 20:02:30|4205.8|4203|4205.8|4203|4206.8|4204|4205.8|4203|73
1605729760000|2020-11-18 20:02:40|||||||||30
1605729770000|2020-11-18 20:02:50|4205.3|4202.5|4204.8|4202|4205.3|4202.5|4204.8|4202|21
1605729780000|2020-11-18 20:03:00|||||||||21
1605729790000|2020-11-18 20:03:10|4204.3|4201.5|4204.8|4202|4204.8|4202|4204.3|4201.5|58
1605729800000|2020-11-18 20:03:20|4203.8|4201|4203.8|4201|4204.8|4202|4203.8|4201|40
1605729810000|2020-11-18 20:03:30|4202.8|4200|4203.8|4201|4203.8|4201|4202.8|4200|91
1605729820000|2020-11-18 20:03:40|4203.3|4200.5|4204.8|4202|4204.8|4202|4202.8|4200|25
1605729830000|2020-11-18 20:03:50|4205.3|4202.5|4206.8|4204|4206.8|4204|4205.3|4202.5|16
1605729840000|2020-11-18 20:04:00|4205.8|4203|4205.8|4203|4206.8|4204|4205.8|4203|6
1605729850000|2020-11-18 20:04:10|4206.8|4204|4206.8|4204|4206.8|4204|4206.8|4204|16
1605729860000|2020-11-18 20:04:20|4207.3|4204.5|4206.8|4204|4207.8|4205|4206.8|4204|31
1605729870000|2020-11-18 20:04:30|4207.8|4205|4206.8|4204|4207.8|4205|4206.8|4204|30
1605729890000|2020-11-18 20:04:50|4207.8|4205|4207.3|4204.5|4207.8|4205|4206.8|4204|13
1605729900000|2020-11-18 20:05:00|4206.8|4204|4207.8|4205|4207.8|4205|4206.8|4204|5
1605729910000|2020-11-18 20:05:10|4208.3|4205.5|4208.8|4206|4208.8|4206|4207.8|4205|20
1605729920000|2020-11-18 20:05:20|||||||||1
1605729930000|2020-11-18 20:05:30|||||||||5
1605729940000|2020-11-18 20:05:40|4209.3|4206.5|4208.8|4206|4209.8|4207|4208.8|4206|23
1605729950000|2020-11-18 20:05:50|4207.8|4205|4207.8|4205|4208.8|4206|4207.8|4205|30
1605729960000|2020-11-18 20:06:00|4208.3|4205.5|4207.8|4205|4208.3|4205.5|4207.8|4205|5
1605729970000|2020-11-18 20:06:10|||||||||1
1605729980000|2020-11-18 20:06:20|||||||||2
1605729990000|2020-11-18 20:06:30|4208.8|4206|4208.8|4206|4208.8|4206|4208.8|4206|3
1605730000000|2020-11-18 20:06:40|||||||||1
1605730010000|2020-11-18 20:06:50|||||||||22
1605730020000|2020-11-18 20:07:00|||||||||14
1605730030000|2020-11-18 20:07:10|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|35
1605730040000|2020-11-18 20:07:20|4211.3|4208.5|4210.8|4208|4211.8|4209|4210.8|4208|49
1605730050000|2020-11-18 20:07:30|4211.3|4208.5|4211.8|4209|4212.8|4210|4210.8|4208|132
1605730060000|2020-11-18 20:07:40|4212.3|4209.5|4212.3|4209.5|4212.8|4210|4211.8|4209|35
1605730070000|2020-11-18 20:07:50|4211.8|4209|4213.8|4211|4213.8|4211|4211.8|4209|38
1605730080000|2020-11-18 20:08:00|4214.3|4211.5|4214.8|4212|4215.3|4212.5|4214.3|4211.5|49
1605730090000|2020-11-18 20:08:10|4215.8|4213|4214.8|4212|4215.8|4213|4214.8|4212|21
1605730110000|2020-11-18 20:08:30|4215.3|4212.5|4215.8|4213|4215.8|4213|4214.8|4212|31
1605730120000|2020-11-18 20:08:40|4216.3|4213.5|4215.8|4213|4216.8|4214|4215.8|4213|16
1605730130000|2020-11-18 20:08:50|4216.3|4213.5|4216.8|4214|4216.8|4214|4216.3|4213.5|7
1605730140000|2020-11-18 20:09:00|4216.3|4213.5|4216.3|4213.5|4216.8|4214|4215.8|4213|13
1605730150000|2020-11-18 20:09:10|4216.8|4214|4214.8|4212|4216.8|4214|4214.8|4212|16
1605730160000|2020-11-18 20:09:20|||||||||29
1605730170000|2020-11-18 20:09:30|||||||||11
1605730180000|2020-11-18 20:09:40|||||||||6
1605730190000|2020-11-18 20:09:50|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|41
1605730200000|2020-11-18 20:10:00|||||||||12
1605730210000|2020-11-18 20:10:10|4213.3|4210.5|4214.8|4212|4214.8|4212|4213.3|4210.5|27
1605730220000|2020-11-18 20:10:20|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|27
1605730230000|2020-11-18 20:10:30|4213.3|4210.5|4213.8|4211|4213.8|4211|4213.3|4210.5|2
1605730240000|2020-11-18 20:10:40|4213.3|4210.5|4212.8|4210|4213.3|4210.5|4212.8|4210|27
1605730250000|2020-11-18 20:10:50|||||||||1
1605730260000|2020-11-18 20:11:00|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|13
1605730270000|2020-11-18 20:11:10|||||||||3
1605730280000|2020-11-18 20:11:20|||||||||14
1605730290000|2020-11-18 20:11:30|4214.3|4211.5|4214.8|4212|4214.8|4212|4214.3|4211.5|23
1605730300000|2020-11-18 20:11:40|4215.3|4212.5|4215.8|4213|4216.8|4214|4214.8|4212|69
1605730310000|2020-11-18 20:11:50|4216.8|4214|4216.8|4214|4216.8|4214|4216.8|4214|16
1605730320000|2020-11-18 20:12:00|4217.3|4214.5|4216.8|4214|4217.3|4214.5|4215.8|4213|19
1605730330000|2020-11-18 20:12:10|4216.3|4213.5|4216.8|4214|4216.8|4214|4216.3|4213.5|9
1605730340000|2020-11-18 20:12:20|4215.8|4213|4216.8|4214|4216.8|4214|4215.8|4213|31
1605730350000|2020-11-18 20:12:30|||||||||2
1605730360000|2020-11-18 20:12:40|4216.3|4213.5|4215.8|4213|4216.8|4214|4215.8|4213|17
1605730370000|2020-11-18 20:12:50|4215.3|4212.5|4214.8|4212|4215.3|4212.5|4214.8|4212|21
1605730380000|2020-11-18 20:13:00|||||||||10
1605730390000|2020-11-18 20:13:10|4215.8|4213|4215.8|4213|4215.8|4213|4215.8|4213|9
1605730400000|2020-11-18 20:13:20|||||||||9
1605730410000|2020-11-18 20:13:30|4216.3|4213.5|4215.8|4213|4216.8|4214|4215.8|4213|35
1605730420000|2020-11-18 20:13:40|4214.8|4212|4214.8|4212|4214.8|4212|4214.8|4212|26
1605730430000|2020-11-18 20:13:50|||||||||2
1605730440000|2020-11-18 20:14:00|4215.8|4213|4215.8|4213|4215.8|4213|4215.8|4213|5
1605730450000|2020-11-18 20:14:10|4214.8|4212|4215.8|4213|4215.8|4213|4214.8|4212|14
1605730470000|2020-11-18 20:14:30|4215.3|4212.5|4214.8|4212|4215.3|4212.5|4214.8|4212|2
1605730490000|2020-11-18 20:14:50|||||||||2
1605730500000|2020-11-18 20:15:00|4214.3|4211.5|4214.8|4212|4214.8|4212|4214.3|4211.5|7
1605730520000|2020-11-18 20:15:20|4215.8|4213|4214.8|4212|4215.8|4213|4214.8|4212|10
1605730530000|2020-11-18 20:15:30|4215.8|4213|4215.8|4213|4215.8|4213|4215.8|4213|3
1605730540000|2020-11-18 20:15:40|||||||||5
1605730550000|2020-11-18 20:15:50|||||||||7
1605730560000|2020-11-18 20:16:00|4214.8|4212|4214.8|4212|4214.8|4212|4214.8|4212|3
1605730570000|2020-11-18 20:16:10|4214.3|4211.5|4214.8|4212|4214.8|4212|4213.8|4211|24
1605730580000|2020-11-18 20:16:20|4213.8|4211|4214.8|4212|4214.8|4212|4213.8|4211|4
1605730590000|2020-11-18 20:16:30|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|2
1605730600000|2020-11-18 20:16:40|4213.3|4210.5|4213.8|4211|4213.8|4211|4212.8|4210|26
1605730610000|2020-11-18 20:16:50|||||||||1
1605730640000|2020-11-18 20:17:20|||||||||5
1605730650000|2020-11-18 20:17:30|||||||||1
1605730680000|2020-11-18 20:18:00|4214.3|4211.5|4214.8|4212|4214.8|4212|4214.3|4211.5|4
1605730690000|2020-11-18 20:18:10|||||||||1
1605730710000|2020-11-18 20:18:30|4213.8|4211|4214.8|4212|4214.8|4212|4213.8|4211|4
1605730720000|2020-11-18 20:18:40|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|3
1605730740000|2020-11-18 20:19:00|4214.8|4212|4214.8|4212|4214.8|4212|4214.8|4212|5
1605730760000|2020-11-18 20:19:20|4213.8|4211|4213.8|4211|4213.8|4211|4213.8|4211|7
1605730780000|2020-11-18 20:19:40|4212.8|4210|4212.8|4210|4212.8|4210|4212.8|4210|46
1605730790000|2020-11-18 20:19:50|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|13
1605730800000|2020-11-18 20:20:00|4210.8|4208|4211.8|4209|4211.8|4209|4210.8|4208|10
1605730810000|2020-11-18 20:20:10|4212.8|4210|4211.8|4209|4212.8|4210|4211.8|4209|11
1605730820000|2020-11-18 20:20:20|4212.8|4210|4212.8|4210|4212.8|4210|4211.8|4209|8
1605730830000|2020-11-18 20:20:30|4212.3|4209.5|4211.8|4209|4212.3|4209.5|4211.8|4209|5
1605730840000|2020-11-18 20:20:40|4210.8|4208|4210.8|4208|4211.8|4209|4210.8|4208|28
1605730850000|2020-11-18 20:20:50|||||||||7
1605730860000|2020-11-18 20:21:00|||||||||9
1605730870000|2020-11-18 20:21:10|||||||||1
1605730880000|2020-11-18 20:21:20|||||||||1
1605730890000|2020-11-18 20:21:30|||||||||2
1605730900000|2020-11-18 20:21:40|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|20
1605730910000|2020-11-18 20:21:50|4208.8|4206|4209.8|4207|4209.8|4207|4208.8|4206|37
1605730920000|2020-11-18 20:22:00|4210.8|4208|4209.8|4207|4210.8|4208|4209.8|4207|13
1605730940000|2020-11-18 20:22:20|||||||||1
1605730950000|2020-11-18 20:22:30|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|4
1605730960000|2020-11-18 20:22:40|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|27
1605730970000|2020-11-18 20:22:50|||||||||2
1605730980000|2020-11-18 20:23:00|||||||||2
1605730990000|2020-11-18 20:23:10|||||||||2
1605731010000|2020-11-18 20:23:30|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|24
1605731020000|2020-11-18 20:23:40|4211.8|4209|4211.8|4209|4211.8|4209|4211.3|4208.5|17
1605731040000|2020-11-18 20:24:00|4210.8|4208|4210.8|4208|4210.8|4208|4209.8|4207|70
1605731050000|2020-11-18 20:24:10|4211.8|4209|4211.8|4209|4211.8|4209|4211.8|4209|9
1605731080000|2020-11-18 20:24:40|4210.8|4208|4210.8|4208|4210.8|4208|4210.8|4208|13
1605731090000|2020-11-18 20:24:50|4209.8|4207|4210.8|4208|4210.8|4208|4209.8|4207|14
1605731130000|2020-11-18 20:25:30|4209.8|4207|4209.8|4207|4209.8|4207|4209.8|4207|17
1605731140000|2020-11-18 20:25:40|4208.8|4206|4208.8|4206|4208.8|4206|4208.8|4206|27
1605731150000|2020-11-18 20:25:50|4207.8|4205|4208.8|4206|4208.8|4206|4206.8|4204|60
1605731160000|2020-11-18 20:26:00|4209.8|4207|4209.8|4207|4209.8|4207|4208.8|4206|26
1605731170000|2020-11-18 20:26:10|4209.3|4206.5|4208.8|4206|4209.8|4207|4208.8|4206|2
1605731190000|2020-11-18 20:26:30|4209.8|4207|4208.8|4206|4209.8|4207|4208.8|4206|8
1605731200000|2020-11-18 20:26:40|||||||||1
1605731210000|2020-11-18 20:26:50|4208.3|4205.5|4206.8|4204|4208.3|4205.5|4206.8|4204|51
1605731220000|2020-11-18 20:27:00|4206.3|4203.5|4206.8|4204|4206.8|4204|4205.8|4203|15
1605731230000|2020-11-18 20:27:10|4206.3|4203.5|4206.3|4203.5|4206.8|4204|4206.3|4203.5|8
1605731240000|2020-11-18 20:27:20|4205.8|4203|4205.8|4203|4205.8|4203|4204.8|4202|26
1605731260000|2020-11-18 20:27:40|4206.8|4204|4205.8|4203|4206.8|4204|4205.8|4203|36
1605731280000|2020-11-18 20:28:00|||||||||3
1605731290000|2020-11-18 20:28:10|||||||||1
1605731300000|2020-11-18 20:28:20|||||||||1
1605731310000|2020-11-18 20:28:30|||||||||14
1605731320000|2020-11-18 20:28:40|4206.8|4204|4205.8|4203|4206.8|4204|4205.8|4203|32
1605731330000|2020-11-18 20:28:50|||||||||8
1605731340000|2020-11-18 20:29:00|4204.8|4202|4203.8|4201|4204.8|4202|4203.8|4201|118
1605731350000|2020-11-18 20:29:10|||||||||8
1605731360000|2020-11-18 20:29:20|4204.8|4202|4204.8|4202|4204.8|4202|4204.3|4201.5|11
1605731370000|2020-11-18 20:29:30|4203.8|4201|4203.8|4201|4203.8|4201|4203.8|4201|9
1605731380000|2020-11-18 20:29:40|4204.8|4202|4203.8|4201|4204.8|4202|4203.8|4201|13
1605731390000|2020-11-18 20:29:50|||||||||6
1605731400000|2020-11-18 20:30:00|4202.8|4200|4202.8|4200|4203.8|4201|4202.3|4199.5|73
1605731410000|2020-11-18 20:30:10|||||||||6
1605731420000|2020-11-18 20:30:20|4201.8|4199|4202.8|4200|4202.8|4200|4201.8|4199|44
1605731430000|2020-11-18 20:30:30|4203.8|4201|4202.8|4200|4203.8|4201|4202.8|4200|14
1605731450000|2020-11-18 20:30:50|||||||||4
1605731460000|2020-11-18 20:31:00|4202.3|4199.5|4201.8|4199|4202.8|4200|4201.8|4199|21
1605731470000|2020-11-18 20:31:10|4201.3|4198.5|4200.8|4198|4201.3|4198.5|4200.8|4198|42
1605731480000|2020-11-18 20:31:20|4201.3|4198.5|4200.8|4198|4201.8|4199|4200.8|4198|7
1605731490000|2020-11-18 20:31:30|4201.3|4198.5|4200.8|4198|4201.8|4199|4200.8|4198|2
1605731500000|2020-11-18 20:31:40|||||||||53
1605731510000|2020-11-18 20:31:50|4201.3|4198.5|4200.8|4198|4201.3|4198.5|4200.8|4198|3
1605731520000|2020-11-18 20:32:00|4201.3|4198.5|4200.8|4198|4201.3|4198.5|4200.8|4198|2
1605731530000|2020-11-18 20:32:10|||||||||4
1605731540000|2020-11-18 20:32:20|4201.8|4199|4201.3|4198.5|4201.8|4199|4201.3|4198.5|9
1605731550000|2020-11-18 20:32:30|4201.8|4199|4201.8|4199|4201.8|4199|4201.8|4199|25
1605731560000|2020-11-18 20:32:40|4200.8|4198|4200.8|4198|4201.8|4199|4200.8|4198|22
1605731570000|2020-11-18 20:32:50|4201.3|4198.5|4200.8|4198|4201.3|4198.5|4200.8|4198|20
1605731580000|2020-11-18 20:33:00|4200.3|4197.5|4200.8|4198|4200.8|4198|4200.3|4197.5|8
1605731590000|2020-11-18 20:33:10|4199.8|4197|4199.8|4197|4199.8|4197|4199.8|4197|39
1605731600000|2020-11-18 20:33:20|4200.8|4198|4199.8|4197|4200.8|4198|4199.8|4197|18
1605731610000|2020-11-18 20:33:30|||||||||12
1605731620000|2020-11-18 20:33:40|||||||||117
1605731630000|2020-11-18 20:33:50|4200.8|4198|4200.8|4198|4200.8|4198|4200.8|4198|3
1605731640000|2020-11-18 20:34:00|4199.8|4197|4201.8|4199|4201.8|4199|4199.8|4197|40
1605731650000|2020-11-18 20:34:10|4200.8|4198|4201.8|4199|4201.8|4199|4200.8|4198|9
1605731660000|2020-11-18 20:34:20|||||||||50
1605731670000|2020-11-18 20:34:30|4200.8|4198|4200.8|4198|4201.8|4199|4200.8|4198|23
1605731680000|2020-11-18 20:34:40|4201.8|4199|4199.8|4197|4201.8|4199|4199.8|4197|55
1605731690000|2020-11-18 20:34:50|4200.3|4197.5|4200.8|4198|4200.8|4198|4200.3|4197.5|3
1605731700000|2020-11-18 20:35:00|4199.8|4197|4199.8|4197|4199.8|4197|4199.8|4197|3
1605731710000|2020-11-18 20:35:10|4198.8|4196|4198.8|4196|4198.8|4196|4198.8|4196|19
1605731720000|2020-11-18 20:35:20|4197.8|4195|4197.8|4195|4197.8|4195|4197.8|4195|5
1605731730000|2020-11-18 20:35:30|||||||||1
1605731740000|2020-11-18 20:35:40|||||||||1
1605731750000|2020-11-18 20:35:50|4197.3|4194.5|4197.8|4195|4198.3|4195.5|4196.8|4194|125
1605731760000|2020-11-18 20:36:00|4196.8|4194|4196.8|4194|4197.8|4195|4196.8|4194|39
1605731770000|2020-11-18 20:36:10|4195.8|4193|4195.8|4193|4196.8|4194|4195.8|4193|21
1605731780000|2020-11-18 20:36:20|4196.8|4194|4195.8|4193|4196.8|4194|4195.8|4193|15
1605731790000|2020-11-18 20:36:30|4196.3|4193.5|4196.8|4194|4196.8|4194|4196.3|4193.5|63
1605731800000|2020-11-18 20:36:40|4196.3|4193.5|4195.8|4193|4196.8|4194|4195.8|4193|13
1605731810000|2020-11-18 20:36:50|4194.8|4192|4193.8|4191|4194.8|4192|4193.8|4191|41
1605731820000|2020-11-18 20:37:00|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|14
1605731830000|2020-11-18 20:37:10|4193.8|4191|4191.8|4189|4193.8|4191|4191.8|4189|59
1605731840000|2020-11-18 20:37:20|4192.8|4190|4192.8|4190|4193.8|4191|4191.8|4189|46
1605731850000|2020-11-18 20:37:30|4192.3|4189.5|4192.8|4190|4192.8|4190|4191.8|4189|20
1605731860000|2020-11-18 20:37:40|||||||||1
1605731870000|2020-11-18 20:37:50|4192.3|4189.5|4191.8|4189|4192.3|4189.5|4191.8|4189|8
1605731880000|2020-11-18 20:38:00|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|39
1605731890000|2020-11-18 20:38:10|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|1
1605731900000|2020-11-18 20:38:20|||||||||8
1605731910000|2020-11-18 20:38:30|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|17
1605731920000|2020-11-18 20:38:40|||||||||10
1605731930000|2020-11-18 20:38:50|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|17
1605731940000|2020-11-18 20:39:00|4192.8|4190|4193.8|4191|4193.8|4191|4192.8|4190|30
1605731950000|2020-11-18 20:39:10|4193.3|4190.5|4192.8|4190|4193.8|4191|4192.8|4190|2
1605731960000|2020-11-18 20:39:20|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|4
1605731970000|2020-11-18 20:39:30|||||||||6
1605731980000|2020-11-18 20:39:40|||||||||9
1605731990000|2020-11-18 20:39:50|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|1
1605732000000|2020-11-18 20:40:00|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|11
1605732010000|2020-11-18 20:40:10|4193.3|4190.5|4193.8|4191|4193.8|4191|4192.8|4190|43
1605732020000|2020-11-18 20:40:20|4194.8|4192|4195.8|4193|4195.8|4193|4194.3|4191.5|101
1605732030000|2020-11-18 20:40:30|4196.3|4193.5|4195.8|4193|4196.8|4194|4195.3|4192.5|26
1605732040000|2020-11-18 20:40:40|4194.8|4192|4193.8|4191|4194.8|4192|4192.8|4190|69
1605732050000|2020-11-18 20:40:50|4193.3|4190.5|4191.8|4189|4193.8|4191|4191.8|4189|32
1605732060000|2020-11-18 20:41:00|4192.3|4189.5|4191.8|4189|4192.8|4190|4191.8|4189|60
1605732070000|2020-11-18 20:41:10|4192.8|4190|4192.8|4190|4192.8|4190|4192.3|4189.5|8
1605732080000|2020-11-18 20:41:20|4193.8|4191|4192.8|4190|4193.8|4191|4191.8|4189|13
1605732090000|2020-11-18 20:41:30|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|5
1605732100000|2020-11-18 20:41:40|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|4
1605732110000|2020-11-18 20:41:50|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|4
1605732120000|2020-11-18 20:42:00|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|11
1605732130000|2020-11-18 20:42:10|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|6
1605732140000|2020-11-18 20:42:20|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|5
1605732150000|2020-11-18 20:42:30|4192.3|4189.5|4192.8|4190|4192.8|4190|4191.8|4189|17
1605732160000|2020-11-18 20:42:40|4192.3|4189.5|4192.8|4190|4192.8|4190|4191.8|4189|18
1605732170000|2020-11-18 20:42:50|4191.8|4189|4191.8|4189|4192.8|4190|4191.8|4189|11
1605732180000|2020-11-18 20:43:00|4192.8|4190|4192.8|4190|4193.3|4190.5|4191.8|4189|21
1605732190000|2020-11-18 20:43:10|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|7
1605732200000|2020-11-18 20:43:20|4192.8|4190|4192.8|4190|4193.8|4191|4192.8|4190|21
1605732210000|2020-11-18 20:43:30|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|10
1605732220000|2020-11-18 20:43:40|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|54
1605732230000|2020-11-18 20:43:50|||||||||23
1605732240000|2020-11-18 20:44:00|||||||||2
1605732250000|2020-11-18 20:44:10|||||||||23
1605732260000|2020-11-18 20:44:20|4191.8|4189|4191.8|4189|4191.8|4189|4190.8|4188|43
1605732270000|2020-11-18 20:44:30|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|0
1605732280000|2020-11-18 20:44:40|||||||||2
1605732290000|2020-11-18 20:44:50|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|1
1605732300000|2020-11-18 20:45:00|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|19
1605732310000|2020-11-18 20:45:10|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|14
1605732320000|2020-11-18 20:45:20|4194.8|4192|4193.8|4191|4194.8|4192|4193.8|4191|13
1605732330000|2020-11-18 20:45:30|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|2
1605732340000|2020-11-18 20:45:40|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|5
1605732350000|2020-11-18 20:45:50|4192.8|4190|4193.8|4191|4193.8|4191|4192.8|4190|27
1605732360000|2020-11-18 20:46:00|4192.8|4190|4193.8|4191|4193.8|4191|4192.8|4190|12
1605732370000|2020-11-18 20:46:10|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|6
1605732380000|2020-11-18 20:46:20|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|14
1605732390000|2020-11-18 20:46:30|||||||||10
1605732400000|2020-11-18 20:46:40|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|3
1605732410000|2020-11-18 20:46:50|4192.8|4190|4192.8|4190|4192.8|4190|4191.8|4189|35
1605732420000|2020-11-18 20:47:00|4193.3|4190.5|4191.8|4189|4193.3|4190.5|4191.8|4189|80
1605732430000|2020-11-18 20:47:10|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|10
1605732440000|2020-11-18 20:47:20|4192.8|4190|4192.8|4190|4192.8|4190|4191.8|4189|6
1605732450000|2020-11-18 20:47:30|||||||||11
1605732460000|2020-11-18 20:47:40|4191.8|4189|4190.8|4188|4191.8|4189|4190.8|4188|27
1605732470000|2020-11-18 20:47:50|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|12
1605732480000|2020-11-18 20:48:00|||||||||39
1605732490000|2020-11-18 20:48:10|4190.8|4188|4191.8|4189|4191.8|4189|4190.8|4188|35
1605732500000|2020-11-18 20:48:20|||||||||5
1605732510000|2020-11-18 20:48:30|4190.8|4188|4189.8|4187|4190.8|4188|4188.8|4186|190
1605732520000|2020-11-18 20:48:40|||||||||21
1605732530000|2020-11-18 20:48:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.3|4185.5|60
1605732540000|2020-11-18 20:49:00|4187.8|4185|4186.8|4184|4188.3|4185.5|4186.8|4184|41
1605732550000|2020-11-18 20:49:10|4186.3|4183.5|4186.8|4184|4186.8|4184|4185.8|4183|40
1605732560000|2020-11-18 20:49:20|4186.3|4183.5|4186.8|4184|4186.8|4184|4185.8|4183|48
1605732570000|2020-11-18 20:49:30|||||||||7
1605732580000|2020-11-18 20:49:40|||||||||8
1605732590000|2020-11-18 20:49:50|4185.8|4183|4186.8|4184|4186.8|4184|4185.8|4183|41
1605732600000|2020-11-18 20:50:00|4187.8|4185|4189.8|4187|4189.8|4187|4186.8|4184|91
1605732610000|2020-11-18 20:50:10|4190.8|4188|4190.8|4188|4191.8|4189|4190.8|4188|76
1605732620000|2020-11-18 20:50:20|4189.8|4187|4188.8|4186|4189.8|4187|4188.8|4186|37
1605732630000|2020-11-18 20:50:30|4189.3|4186.5|4188.8|4186|4189.8|4187|4188.8|4186|5
1605732640000|2020-11-18 20:50:40|||||||||1
1605732650000|2020-11-18 20:50:50|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.8|4185|15
1605732660000|2020-11-18 20:51:00|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|9
1605732670000|2020-11-18 20:51:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.3|4184.5|48
1605732680000|2020-11-18 20:51:20|||||||||8
1605732690000|2020-11-18 20:51:30|4188.8|4186|4187.8|4185|4188.8|4186|4187.8|4185|43
1605732700000|2020-11-18 20:51:40|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|22
1605732710000|2020-11-18 20:51:50|4187.3|4184.5|4186.8|4184|4187.3|4184.5|4186.8|4184|3
1605732720000|2020-11-18 20:52:00|4187.3|4184.5|4186.8|4184|4187.8|4185|4186.8|4184|8
1605732730000|2020-11-18 20:52:10|4185.8|4183|4185.8|4183|4186.8|4184|4185.8|4183|10
1605732740000|2020-11-18 20:52:20|||||||||41
1605732750000|2020-11-18 20:52:30|4184.8|4182|4185.8|4183|4185.8|4183|4184.8|4182|85
1605732760000|2020-11-18 20:52:40|||||||||7
1605732770000|2020-11-18 20:52:50|4185.3|4182.5|4184.8|4182|4185.8|4183|4183.8|4181|48
1605732780000|2020-11-18 20:53:00|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|64
1605732790000|2020-11-18 20:53:10|||||||||3
1605732800000|2020-11-18 20:53:20|4185.3|4182.5|4185.8|4183|4185.8|4183|4185.3|4182.5|13
1605732810000|2020-11-18 20:53:30|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|13
1605732830000|2020-11-18 20:53:50|4185.8|4183|4185.8|4183|4186.3|4183.5|4185.8|4183|30
1605732840000|2020-11-18 20:54:00|4186.8|4184|4185.8|4183|4186.8|4184|4185.8|4183|18
1605732850000|2020-11-18 20:54:10|4185.3|4182.5|4184.8|4182|4185.3|4182.5|4184.8|4182|8
1605732860000|2020-11-18 20:54:20|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|5
1605732880000|2020-11-18 20:54:40|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|6
1605732890000|2020-11-18 20:54:50|4186.3|4183.5|4185.8|4183|4186.3|4183.5|4185.8|4183|10
1605732900000|2020-11-18 20:55:00|4186.3|4183.5|4186.8|4184|4186.8|4184|4185.8|4183|26
1605732910000|2020-11-18 20:55:10|4186.3|4183.5|4185.8|4183|4186.3|4183.5|4185.8|4183|14
1605732920000|2020-11-18 20:55:20|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|24
1605732930000|2020-11-18 20:55:30|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|23
1605732940000|2020-11-18 20:55:40|4189.8|4187|4189.3|4186.5|4189.8|4187|4188.8|4186|25
1605732950000|2020-11-18 20:55:50|4189.8|4187|4190.8|4188|4190.8|4188|4189.3|4186.5|21
1605732960000|2020-11-18 20:56:00|4191.3|4188.5|4190.8|4188|4191.3|4188.5|4190.8|4188|28
1605732970000|2020-11-18 20:56:10|||||||||30
1605732980000|2020-11-18 20:56:20|4191.3|4188.5|4190.8|4188|4191.3|4188.5|4190.8|4188|25
1605732990000|2020-11-18 20:56:30|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|21
1605733000000|2020-11-18 20:56:40|4190.3|4187.5|4189.8|4187|4190.8|4188|4189.8|4187|12
1605733010000|2020-11-18 20:56:50|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|14
1605733020000|2020-11-18 20:57:00|||||||||1
1605733030000|2020-11-18 20:57:10|4189.3|4186.5|4189.8|4187|4189.8|4187|4188.8|4186|17
1605733040000|2020-11-18 20:57:20|4188.8|4186|4188.8|4186|4188.8|4186|4187.8|4185|37
1605733050000|2020-11-18 20:57:30|4188.3|4185.5|4187.8|4185|4188.8|4186|4187.8|4185|13
1605733060000|2020-11-18 20:57:40|||||||||1
1605733070000|2020-11-18 20:57:50|4187.3|4184.5|4187.8|4185|4187.8|4185|4187.3|4184.5|7
1605733080000|2020-11-18 20:58:00|4188.3|4185.5|4189.8|4187|4189.8|4187|4188.3|4185.5|30
1605733100000|2020-11-18 20:58:20|4188.8|4186|4188.8|4186|4189.8|4187|4188.8|4186|9
1605733110000|2020-11-18 20:58:30|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|8
1605733120000|2020-11-18 20:58:40|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|10
1605733140000|2020-11-18 20:59:00|4189.8|4187|4189.8|4187|4189.8|4187|4188.8|4186|21
1605733150000|2020-11-18 20:59:10|||||||||19
1605733160000|2020-11-18 20:59:20|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|4
1605733170000|2020-11-18 20:59:30|||||||||5
1605733180000|2020-11-18 20:59:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|167
1605733190000|2020-11-18 20:59:50|||||||||8
1605733200000|2020-11-18 21:00:00|4186.8|4184|4189.8|4187|4190.8|4188|4186.8|4184|34
1605733210000|2020-11-18 21:00:10|4188.8|4186|4188.8|4186|4189.8|4187|4187.8|4185|39
1605733220000|2020-11-18 21:00:20|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|27
1605733230000|2020-11-18 21:00:30|4189.8|4187|4190.8|4188|4190.8|4188|4188.8|4186|21
1605733240000|2020-11-18 21:00:40|||||||||2
1605733250000|2020-11-18 21:00:50|4191.3|4188.5|4190.8|4188|4191.8|4189|4190.8|4188|20
1605733260000|2020-11-18 21:01:00|||||||||2
1605733270000|2020-11-18 21:01:10|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|5
1605733280000|2020-11-18 21:01:20|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|21
1605733290000|2020-11-18 21:01:30|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|21
1605733310000|2020-11-18 21:01:50|4191.8|4189|4191.8|4189|4191.8|4189|4190.8|4188|39
1605733320000|2020-11-18 21:02:00|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|13
1605733330000|2020-11-18 21:02:10|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|27
1605733340000|2020-11-18 21:02:20|4192.3|4189.5|4192.8|4190|4192.8|4190|4192.3|4189.5|9
1605733350000|2020-11-18 21:02:30|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|30
1605733360000|2020-11-18 21:02:40|4193.3|4190.5|4192.3|4189.5|4193.3|4190.5|4191.8|4189|12
1605733370000|2020-11-18 21:02:50|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|0
1605733380000|2020-11-18 21:03:00|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|3
1605733390000|2020-11-18 21:03:10|||||||||2
1605733400000|2020-11-18 21:03:20|4192.3|4189.5|4192.8|4190|4192.8|4190|4191.8|4189|35
1605733410000|2020-11-18 21:03:30|||||||||5
1605733420000|2020-11-18 21:03:40|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|10
1605733430000|2020-11-18 21:03:50|4191.8|4189|4191.8|4189|4192.3|4189.5|4191.8|4189|4
1605733440000|2020-11-18 21:04:00|||||||||1
1605733450000|2020-11-18 21:04:10|||||||||2
1605733460000|2020-11-18 21:04:20|4190.8|4188|4190.8|4188|4191.3|4188.5|4190.8|4188|10
1605733470000|2020-11-18 21:04:30|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|3
1605733490000|2020-11-18 21:04:50|4190.8|4188|4191.8|4189|4191.8|4189|4190.8|4188|36
1605733500000|2020-11-18 21:05:00|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|18
1605733510000|2020-11-18 21:05:10|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|10
1605733520000|2020-11-18 21:05:20|4189.3|4186.5|4189.8|4187|4189.8|4187|4189.3|4186.5|11
1605733530000|2020-11-18 21:05:30|||||||||32
1605733540000|2020-11-18 21:05:40|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|9
1605733550000|2020-11-18 21:05:50|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|27
1605733560000|2020-11-18 21:06:00|4189.3|4186.5|4189.8|4187|4189.8|4187|4189.3|4186.5|25
1605733570000|2020-11-18 21:06:10|4189.3|4186.5|4189.8|4187|4189.8|4187|4189.3|4186.5|8
1605733580000|2020-11-18 21:06:20|4188.8|4186|4187.8|4185|4188.8|4186|4187.8|4185|18
1605733590000|2020-11-18 21:06:30|4188.3|4185.5|4189.3|4186.5|4189.8|4187|4188.3|4185.5|34
1605733600000|2020-11-18 21:06:40|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|13
1605733610000|2020-11-18 21:06:50|||||||||24
1605733620000|2020-11-18 21:07:00|4189.8|4187|4189.8|4187|4189.8|4187|4189.3|4186.5|66
1605733630000|2020-11-18 21:07:10|||||||||6
1605733640000|2020-11-18 21:07:20|||||||||8
1605733650000|2020-11-18 21:07:30|||||||||1
1605733660000|2020-11-18 21:07:40|4190.8|4188|4189.8|4187|4190.8|4188|4189.8|4187|15
1605733670000|2020-11-18 21:07:50|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|16
1605733680000|2020-11-18 21:08:00|4191.8|4189|4191.8|4189|4191.8|4189|4190.8|4188|39
1605733690000|2020-11-18 21:08:10|4190.8|4188|4191.8|4189|4193.8|4191|4190.8|4188|194
1605733700000|2020-11-18 21:08:20|||||||||12
1605733710000|2020-11-18 21:08:30|||||||||13
1605733720000|2020-11-18 21:08:40|||||||||191
1605733730000|2020-11-18 21:08:50|||||||||3
1605733750000|2020-11-18 21:09:10|||||||||2
1605733760000|2020-11-18 21:09:20|||||||||1
1605733770000|2020-11-18 21:09:30|4190.8|4188|4191.8|4189|4191.8|4189|4190.8|4188|22
1605733800000|2020-11-18 21:10:00|4190.8|4188|4190.8|4188|4190.8|4188|4189.8|4187|50
1605733810000|2020-11-18 21:10:10|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|11
1605733820000|2020-11-18 21:10:20|4189.8|4187|4189.8|4187|4190.8|4188|4189.8|4187|22
1605733830000|2020-11-18 21:10:30|4190.3|4187.5|4189.8|4187|4190.8|4188|4189.3|4186.5|18
1605733850000|2020-11-18 21:10:50|4187.8|4185|4189.8|4187|4189.8|4187|4187.8|4185|33
1605733860000|2020-11-18 21:11:00|||||||||2
1605733870000|2020-11-18 21:11:10|||||||||1
1605733880000|2020-11-18 21:11:20|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|9
1605733890000|2020-11-18 21:11:30|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4186.8|4184|50
1605733900000|2020-11-18 21:11:40|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|34
1605733910000|2020-11-18 21:11:50|||||||||200
1605733920000|2020-11-18 21:12:00|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|22
1605733930000|2020-11-18 21:12:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|6
1605733940000|2020-11-18 21:12:20|||||||||153
1605733950000|2020-11-18 21:12:30|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|15
1605733960000|2020-11-18 21:12:40|||||||||3
1605733980000|2020-11-18 21:13:00|4186.8|4184|4185.8|4183|4186.8|4184|4185.8|4183|17
1605734000000|2020-11-18 21:13:20|||||||||5
1605734010000|2020-11-18 21:13:30|4186.8|4184|4185.8|4183|4186.8|4184|4185.8|4183|33
1605734020000|2020-11-18 21:13:40|||||||||9
1605734030000|2020-11-18 21:13:50|||||||||1
1605734040000|2020-11-18 21:14:00|||||||||47
1605734050000|2020-11-18 21:14:10|||||||||5
1605734060000|2020-11-18 21:14:20|4184.8|4182|4185.3|4182.5|4185.3|4182.5|4184.8|4182|9
1605734080000|2020-11-18 21:14:40|||||||||1
1605734090000|2020-11-18 21:14:50|||||||||3
1605734100000|2020-11-18 21:15:00|4184.8|4182|4184.8|4182|4185.8|4183|4184.8|4182|59
1605734110000|2020-11-18 21:15:10|||||||||3
1605734120000|2020-11-18 21:15:20|4185.8|4183|4185.8|4183|4185.8|4183|4185.3|4182.5|9
1605734140000|2020-11-18 21:15:40|||||||||1
1605734150000|2020-11-18 21:15:50|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|19
1605734160000|2020-11-18 21:16:00|4187.8|4185|4186.8|4184|4187.8|4185|4186.8|4184|29
1605734170000|2020-11-18 21:16:10|||||||||1
1605734180000|2020-11-18 21:16:20|||||||||7
1605734190000|2020-11-18 21:16:30|||||||||9
1605734200000|2020-11-18 21:16:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|11
1605734210000|2020-11-18 21:16:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|6
1605734220000|2020-11-18 21:17:00|||||||||1
1605734230000|2020-11-18 21:17:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|13
1605734240000|2020-11-18 21:17:20|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|12
1605734250000|2020-11-18 21:17:30|||||||||64
1605734260000|2020-11-18 21:17:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|5
1605734270000|2020-11-18 21:17:50|||||||||1
1605734280000|2020-11-18 21:18:00|||||||||7
1605734300000|2020-11-18 21:18:20|4186.8|4184|4187.3|4184.5|4187.3|4184.5|4186.8|4184|12
1605734310000|2020-11-18 21:18:30|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|21
1605734320000|2020-11-18 21:18:40|||||||||4
1605734330000|2020-11-18 21:18:50|||||||||1
1605734350000|2020-11-18 21:19:10|||||||||1
1605734360000|2020-11-18 21:19:20|||||||||1
1605734370000|2020-11-18 21:19:30|||||||||1
1605734380000|2020-11-18 21:19:40|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|3
1605734400000|2020-11-18 21:20:00|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.8|4185|11
1605734420000|2020-11-18 21:20:20|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|5
1605734440000|2020-11-18 21:20:40|||||||||15
1605734450000|2020-11-18 21:20:50|||||||||10
1605734480000|2020-11-18 21:21:20|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|8
1605734520000|2020-11-18 21:22:00|4189.8|4187|4188.8|4186|4189.8|4187|4188.8|4186|4
1605734530000|2020-11-18 21:22:10|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|1
1605734540000|2020-11-18 21:22:20|||||||||2
1605734550000|2020-11-18 21:22:30|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|3
1605734560000|2020-11-18 21:22:40|||||||||12
1605734570000|2020-11-18 21:22:50|||||||||2
1605734580000|2020-11-18 21:23:00|||||||||4
1605734590000|2020-11-18 21:23:10|||||||||7
1605734620000|2020-11-18 21:23:40|||||||||68
1605734630000|2020-11-18 21:23:50|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|10
1605734640000|2020-11-18 21:24:00|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|8
1605734650000|2020-11-18 21:24:10|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|2
1605734670000|2020-11-18 21:24:30|||||||||1
1605734680000|2020-11-18 21:24:40|4188.8|4186|4189.3|4186.5|4189.3|4186.5|4188.8|4186|0
1605734690000|2020-11-18 21:24:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605734700000|2020-11-18 21:25:00|||||||||4
1605734730000|2020-11-18 21:25:30|4187.8|4185|4187.8|4185|4187.8|4185|4187.3|4184.5|43
1605734740000|2020-11-18 21:25:40|||||||||1
1605734750000|2020-11-18 21:25:50|||||||||1
1605734760000|2020-11-18 21:26:00|||||||||3
1605734780000|2020-11-18 21:26:20|||||||||9
1605734790000|2020-11-18 21:26:30|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|6
1605734800000|2020-11-18 21:26:40|4187.3|4184.5|4187.8|4185|4187.8|4185|4187.3|4184.5|1
1605734820000|2020-11-18 21:27:00|4186.8|4184|4187.3|4184.5|4187.3|4184.5|4186.8|4184|34
1605734830000|2020-11-18 21:27:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.3|4184.5|2
1605734840000|2020-11-18 21:27:20|||||||||2
1605734850000|2020-11-18 21:27:30|||||||||3
1605734880000|2020-11-18 21:28:00|||||||||6
1605734890000|2020-11-18 21:28:10|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|12
1605734910000|2020-11-18 21:28:30|4186.8|4184|4187.8|4185|4187.8|4185|4186.8|4184|8
1605734920000|2020-11-18 21:28:40|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|3
1605734940000|2020-11-18 21:29:00|||||||||117
1605734950000|2020-11-18 21:29:10|||||||||100
1605734960000|2020-11-18 21:29:20|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|75
1605734970000|2020-11-18 21:29:30|||||||||6
1605734990000|2020-11-18 21:29:50|||||||||16
1605735000000|2020-11-18 21:30:00|4186.8|4184|4186.8|4184|4186.8|4184|4185.8|4183|25
1605735020000|2020-11-18 21:30:20|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|5
1605735030000|2020-11-18 21:30:30|4184.8|4182|4184.8|4182|4184.8|4182|4184.3|4181.5|95
1605735040000|2020-11-18 21:30:40|4185.8|4183|4185.8|4183|4185.8|4183|4184.8|4182|27
1605735050000|2020-11-18 21:30:50|||||||||1
1605735060000|2020-11-18 21:31:00|4184.8|4182|4184.8|4182|4185.8|4183|4184.8|4182|19
1605735070000|2020-11-18 21:31:10|4185.3|4182.5|4184.8|4182|4185.3|4182.5|4184.8|4182|4
1605735080000|2020-11-18 21:31:20|4185.3|4182.5|4185.8|4183|4185.8|4183|4185.3|4182.5|1
1605735090000|2020-11-18 21:31:30|4184.8|4182|4184.8|4182|4184.8|4182|4184.8|4182|1
1605735100000|2020-11-18 21:31:40|||||||||2
1605735110000|2020-11-18 21:31:50|||||||||6
1605735120000|2020-11-18 21:32:00|4185.3|4182.5|4184.8|4182|4185.8|4183|4184.8|4182|6
1605735130000|2020-11-18 21:32:10|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|0
1605735140000|2020-11-18 21:32:20|||||||||102
1605735150000|2020-11-18 21:32:30|4184.8|4182|4185.8|4183|4185.8|4183|4184.8|4182|7
1605735160000|2020-11-18 21:32:40|4186.8|4184|4186.8|4184|4186.8|4184|4185.8|4183|23
1605735170000|2020-11-18 21:32:50|4187.3|4184.5|4186.8|4184|4187.3|4184.5|4186.8|4184|19
1605735180000|2020-11-18 21:33:00|||||||||3
1605735190000|2020-11-18 21:33:10|||||||||4
1605735200000|2020-11-18 21:33:20|||||||||3
1605735210000|2020-11-18 21:33:30|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|2
1605735220000|2020-11-18 21:33:40|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|9
1605735230000|2020-11-18 21:33:50|||||||||4
1605735240000|2020-11-18 21:34:00|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|15
1605735250000|2020-11-18 21:34:10|4186.8|4184|4184.8|4182|4186.8|4184|4184.8|4182|25
1605735260000|2020-11-18 21:34:20|||||||||1
1605735270000|2020-11-18 21:34:30|4184.3|4181.5|4183.8|4181|4184.3|4181.5|4183.8|4181|21
1605735280000|2020-11-18 21:34:40|||||||||3
1605735290000|2020-11-18 21:34:50|||||||||6
1605735300000|2020-11-18 21:35:00|||||||||26
1605735310000|2020-11-18 21:35:10|||||||||12
1605735320000|2020-11-18 21:35:20|||||||||1
1605735330000|2020-11-18 21:35:30|||||||||20
1605735340000|2020-11-18 21:35:40|||||||||21
1605735350000|2020-11-18 21:35:50|||||||||6
1605735360000|2020-11-18 21:36:00|||||||||20
1605735370000|2020-11-18 21:36:10|4184.3|4181.5|4184.8|4182|4184.8|4182|4184.3|4181.5|4
1605735380000|2020-11-18 21:36:20|4183.8|4181|4183.8|4181|4183.8|4181|4183.8|4181|17
1605735390000|2020-11-18 21:36:30|4184.3|4181.5|4183.8|4181|4184.3|4181.5|4183.8|4181|6
1605735400000|2020-11-18 21:36:40|4184.8|4182|4183.8|4181|4184.8|4182|4183.8|4181|11
1605735410000|2020-11-18 21:36:50|4184.3|4181.5|4184.8|4182|4184.8|4182|4184.3|4181.5|5
1605735420000|2020-11-18 21:37:00|||||||||3
1605735430000|2020-11-18 21:37:10|4184.3|4181.5|4184.8|4182|4184.8|4182|4183.8|4181|9
1605735440000|2020-11-18 21:37:20|||||||||6
1605735450000|2020-11-18 21:37:30|||||||||1
1605735460000|2020-11-18 21:37:40|4183.8|4181|4183.8|4181|4183.8|4181|4183.8|4181|11
1605735470000|2020-11-18 21:37:50|4184.8|4182|4184.8|4182|4184.8|4182|4184.8|4182|6
1605735490000|2020-11-18 21:38:10|||||||||5
1605735500000|2020-11-18 21:38:20|||||||||1
1605735520000|2020-11-18 21:38:40|4185.8|4183|4184.8|4182|4185.8|4183|4184.8|4182|12
1605735530000|2020-11-18 21:38:50|4183.8|4181|4184.8|4182|4184.8|4182|4183.8|4181|2
1605735550000|2020-11-18 21:39:10|||||||||1
1605735560000|2020-11-18 21:39:20|||||||||1
1605735570000|2020-11-18 21:39:30|||||||||1
1605735580000|2020-11-18 21:39:40|||||||||7
1605735600000|2020-11-18 21:40:00|||||||||8
1605735610000|2020-11-18 21:40:10|||||||||5
1605735640000|2020-11-18 21:40:40|||||||||2
1605735650000|2020-11-18 21:40:50|||||||||1
1605735680000|2020-11-18 21:41:20|||||||||47
1605735690000|2020-11-18 21:41:30|4185.3|4182.5|4184.8|4182|4185.3|4182.5|4184.8|4182|10
1605735700000|2020-11-18 21:41:40|4185.8|4183|4184.8|4182|4185.8|4183|4184.8|4182|4
1605735710000|2020-11-18 21:41:50|||||||||2
1605735720000|2020-11-18 21:42:00|||||||||2
1605735730000|2020-11-18 21:42:10|||||||||5
1605735760000|2020-11-18 21:42:40|||||||||1
1605735800000|2020-11-18 21:43:20|||||||||3
1605735810000|2020-11-18 21:43:30|||||||||10
1605735820000|2020-11-18 21:43:40|||||||||6
1605735830000|2020-11-18 21:43:50|||||||||2
1605735840000|2020-11-18 21:44:00|||||||||2
1605735850000|2020-11-18 21:44:10|4183.8|4181|4184.8|4182|4184.8|4182|4183.8|4181|21
1605735870000|2020-11-18 21:44:30|||||||||2
1605735880000|2020-11-18 21:44:40|||||||||2
1605735890000|2020-11-18 21:44:50|||||||||4
1605735900000|2020-11-18 21:45:00|4185.3|4182.5|4184.8|4182|4185.8|4183|4184.8|4182|79
1605735910000|2020-11-18 21:45:10|||||||||7
1605735920000|2020-11-18 21:45:20|4183.8|4181|4183.8|4181|4183.8|4181|4183.8|4181|1
1605735930000|2020-11-18 21:45:30|||||||||2
1605735940000|2020-11-18 21:45:40|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|14
1605735950000|2020-11-18 21:45:50|4182.8|4180|4182.8|4180|4183.3|4180.5|4182.8|4180|6
1605735960000|2020-11-18 21:46:00|4183.8|4181|4183.3|4180.5|4183.8|4181|4182.8|4180|33
1605735970000|2020-11-18 21:46:10|4183.8|4181|4183.8|4181|4183.8|4181|4182.8|4180|24
1605735980000|2020-11-18 21:46:20|4182.8|4180|4183.8|4181|4183.8|4181|4182.8|4180|8
1605735990000|2020-11-18 21:46:30|||||||||8
1605736000000|2020-11-18 21:46:40|4182.8|4180|4182.8|4180|4182.8|4180|4182.8|4180|9
1605736010000|2020-11-18 21:46:50|||||||||2
1605736020000|2020-11-18 21:47:00|||||||||21
1605736030000|2020-11-18 21:47:10|||||||||2
1605736040000|2020-11-18 21:47:20|||||||||1
1605736050000|2020-11-18 21:47:30|4181.8|4179|4181.8|4179|4181.8|4179|4181.8|4179|26
1605736060000|2020-11-18 21:47:40|||||||||9
1605736070000|2020-11-18 21:47:50|4180.8|4178|4180.8|4178|4180.8|4178|4180.8|4178|37
1605736080000|2020-11-18 21:48:00|||||||||2
1605736090000|2020-11-18 21:48:10|4179.9|4177.1|4180.8|4178|4180.8|4178|4179.9|4177.1|57
1605736100000|2020-11-18 21:48:20|||||||||3
1605736110000|2020-11-18 21:48:30|4179.9|4177.1|4180.8|4178|4180.8|4178|4179.9|4177.1|28
1605736120000|2020-11-18 21:48:40|4181.8|4179|4181.8|4179|4181.8|4179|4181.8|4179|22
1605736130000|2020-11-18 21:48:50|4181.9|4179.1|4182.8|4180|4182.8|4180|4181.9|4179.1|76
1605736140000|2020-11-18 21:49:00|||||||||1
1605736150000|2020-11-18 21:49:10|4181.8|4179|4180.8|4178|4181.8|4179|4180.8|4178|31
1605736160000|2020-11-18 21:49:20|4179.8|4177|4180.8|4178|4180.8|4178|4179.8|4177|6
1605736170000|2020-11-18 21:49:30|4179.8|4177|4180.8|4178|4180.8|4178|4179.8|4177|11
1605736180000|2020-11-18 21:49:40|4180.3|4177.5|4180.8|4178|4180.8|4178|4180.3|4177.5|0
1605736190000|2020-11-18 21:49:50|4180.3|4177.5|4179.8|4177|4180.3|4177.5|4179.8|4177|28
1605736200000|2020-11-18 21:50:00|4179.3|4176.5|4179.8|4177|4179.8|4177|4178.8|4176|30
1605736210000|2020-11-18 21:50:10|||||||||4
1605736220000|2020-11-18 21:50:20|||||||||3
1605736230000|2020-11-18 21:50:30|||||||||1
1605736240000|2020-11-18 21:50:40|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|31
1605736250000|2020-11-18 21:50:50|4178.8|4176|4177.9|4175.1|4178.8|4176|4177.9|4175.1|6
1605736260000|2020-11-18 21:51:00|4178.8|4176|4178.3|4175.5|4178.8|4176|4177.9|4175.1|9
1605736270000|2020-11-18 21:51:10|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|6
1605736280000|2020-11-18 21:51:20|||||||||6
1605736300000|2020-11-18 21:51:40|4178.8|4176|4179.9|4177.1|4179.9|4177.1|4178.8|4176|22
1605736310000|2020-11-18 21:51:50|4179.8|4177|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|15
1605736320000|2020-11-18 21:52:00|||||||||10
1605736330000|2020-11-18 21:52:10|||||||||2
1605736340000|2020-11-18 21:52:20|4179.4|4176.6|4179.9|4177.1|4180.8|4178|4179.4|4176.6|38
1605736350000|2020-11-18 21:52:30|4180.8|4178|4179.9|4177.1|4180.8|4178|4179.9|4177.1|10
1605736360000|2020-11-18 21:52:40|4180.9|4178.1|4180.4|4177.6|4180.9|4178.1|4180.4|4177.6|3
1605736370000|2020-11-18 21:52:50|4180.8|4178|4180.8|4178|4180.9|4178.1|4180.8|4178|3
1605736380000|2020-11-18 21:53:00|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605736390000|2020-11-18 21:53:10|||||||||2
1605736400000|2020-11-18 21:53:20|4180.8|4178|4180.8|4178|4180.8|4178|4180.8|4178|6
1605736410000|2020-11-18 21:53:30|4179.9|4177.1|4180.8|4178|4180.8|4178|4179.9|4177.1|9
1605736420000|2020-11-18 21:53:40|4181.8|4179|4181.8|4179|4181.8|4179|4181.8|4179|9
1605736430000|2020-11-18 21:53:50|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|5
1605736440000|2020-11-18 21:54:00|4182.4|4179.6|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|12
1605736450000|2020-11-18 21:54:10|||||||||6
1605736460000|2020-11-18 21:54:20|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|10
1605736470000|2020-11-18 21:54:30|4183.9|4181.1|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|21
1605736480000|2020-11-18 21:54:40|4183.8|4181|4184.9|4182.1|4184.9|4182.1|4183.8|4181|19
1605736490000|2020-11-18 21:54:50|4184.4|4181.6|4183.9|4181.1|4184.4|4181.6|4183.9|4181.1|9
1605736500000|2020-11-18 21:55:00|4183.8|4181|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|40
1605736520000|2020-11-18 21:55:20|||||||||1
1605736560000|2020-11-18 21:56:00|4182.4|4179.6|4182.8|4180|4182.9|4180.1|4182.4|4179.6|17
1605736570000|2020-11-18 21:56:10|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|2
1605736580000|2020-11-18 21:56:20|||||||||2
1605736590000|2020-11-18 21:56:30|||||||||3
1605736600000|2020-11-18 21:56:40|4182.4|4179.6|4182.9|4180.1|4182.9|4180.1|4182.4|4179.6|12
1605736620000|2020-11-18 21:57:00|||||||||2
1605736630000|2020-11-18 21:57:10|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|17
1605736640000|2020-11-18 21:57:20|||||||||2
1605736650000|2020-11-18 21:57:30|||||||||1
1605736660000|2020-11-18 21:57:40|||||||||2
1605736680000|2020-11-18 21:58:00|||||||||2
1605736690000|2020-11-18 21:58:10|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|16
1605736700000|2020-11-18 21:58:20|4183.9|4181.1|4183.9|4181.1|4184.9|4182.1|4183.9|4181.1|11
1605736710000|2020-11-18 21:58:30|||||||||5
1605736720000|2020-11-18 21:58:40|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|12
1605736730000|2020-11-18 21:58:50|||||||||16
1605736750000|2020-11-18 21:59:10|||||||||1
1605736760000|2020-11-18 21:59:20|||||||||4
1605736770000|2020-11-18 21:59:30|||||||||7
1605736780000|2020-11-18 21:59:40|||||||||11
1605736790000|2020-11-18 21:59:50|4183.9|4181.1|4181.9|4179.1|4183.9|4181.1|4181.9|4179.1|27
1605740400000|2020-11-18 23:00:00|4183.4|4180.6|4183.4|4180.6|4184.9|4182.1|4182.4|4179.6|16
1605740410000|2020-11-18 23:00:10|4183.5|4179.5|4182.4|4179.6|4184.9|4182.1|4181.9|4179.1|33
1605740420000|2020-11-18 23:00:20|4181.9|4179.1|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|21
1605740430000|2020-11-18 23:00:30|4182.4|4179.6|4182.9|4180.1|4183.9|4181.1|4181.9|4179.1|15
1605740440000|2020-11-18 23:00:40|4183.4|4180.6|4180.9|4178.1|4183.4|4180.6|4180.9|4178.1|14
1605740450000|2020-11-18 23:00:50|4181.4|4178.6|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|8
1605740460000|2020-11-18 23:01:00|4181.9|4179.1|4182.4|4179.6|4182.9|4180.1|4181.4|4178.6|12
1605740470000|2020-11-18 23:01:10|4182.9|4180.1|4180.9|4178.1|4182.9|4180.1|4180.9|4178.1|29
1605740480000|2020-11-18 23:01:20|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|3
1605740490000|2020-11-18 23:01:30|4181.9|4179.1|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|7
1605740500000|2020-11-18 23:01:40|4181.4|4178.6|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|56
1605740510000|2020-11-18 23:01:50|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.4|4178.6|6
1605740520000|2020-11-18 23:02:00|4183.9|4181.1|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|12
1605740530000|2020-11-18 23:02:10|4183.4|4180.6|4182.9|4180.1|4183.4|4180.6|4182.4|4179.6|14
1605740540000|2020-11-18 23:02:20|4182.4|4179.6|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|2
1605740550000|2020-11-18 23:02:30|4182.9|4180.1|4182.9|4180.1|4183.4|4180.6|4182.4|4179.6|4
1605740560000|2020-11-18 23:02:40|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|3
1605740570000|2020-11-18 23:02:50|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|4
1605740580000|2020-11-18 23:03:00|4183.4|4180.6|4183.4|4180.6|4183.9|4181.1|4183.4|4180.6|5
1605740590000|2020-11-18 23:03:10|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.4|4180.6|4
1605740600000|2020-11-18 23:03:20|4183.4|4180.6|4184.4|4181.6|4184.9|4182.1|4183.4|4180.6|3
1605740610000|2020-11-18 23:03:30|4184.9|4182.1|4183.9|4181.1|4184.9|4182.1|4183.9|4181.1|3
1605740620000|2020-11-18 23:03:40|||||||||2
1605740630000|2020-11-18 23:03:50|||||||||8
1605740640000|2020-11-18 23:04:00|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|7
1605740650000|2020-11-18 23:04:10|4184.9|4182.1|4184.4|4181.6|4184.9|4182.1|4183.9|4181.1|10
1605740660000|2020-11-18 23:04:20|4184.9|4182.1|4183.9|4181.1|4184.9|4182.1|4183.9|4181.1|0
1605740670000|2020-11-18 23:04:30|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|1
1605740680000|2020-11-18 23:04:40|||||||||2
1605740690000|2020-11-18 23:04:50|||||||||1
1605740700000|2020-11-18 23:05:00|||||||||15
1605740710000|2020-11-18 23:05:10|4185.4|4182.6|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|16
1605740720000|2020-11-18 23:05:20|4185.9|4183.1|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|5
1605740730000|2020-11-18 23:05:30|||||||||1
1605740740000|2020-11-18 23:05:40|||||||||3
1605740750000|2020-11-18 23:05:50|||||||||2
1605740760000|2020-11-18 23:06:00|||||||||2
1605740770000|2020-11-18 23:06:10|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|25
1605740780000|2020-11-18 23:06:20|||||||||2
1605740790000|2020-11-18 23:06:30|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|1
1605740800000|2020-11-18 23:06:40|4185.9|4183.1|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|23
1605740810000|2020-11-18 23:06:50|4185.4|4182.6|4183.9|4181.1|4185.4|4182.6|4183.9|4181.1|23
1605740820000|2020-11-18 23:07:00|4182.9|4180.1|4183.4|4180.6|4183.4|4180.6|4182.9|4180.1|17
1605740830000|2020-11-18 23:07:10|4183.9|4181.1|4183.4|4180.6|4183.9|4181.1|4183.4|4180.6|1
1605740840000|2020-11-18 23:07:20|4182.9|4180.1|4183.4|4180.6|4183.4|4180.6|4182.9|4180.1|2
1605740850000|2020-11-18 23:07:30|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|0
1605740860000|2020-11-18 23:07:40|4184.9|4182.1|4185.4|4182.6|4185.4|4182.6|4184.9|4182.1|1
1605740870000|2020-11-18 23:07:50|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|8
1605740880000|2020-11-18 23:08:00|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4184.9|4182.1|1
1605740890000|2020-11-18 23:08:10|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4184.9|4182.1|8
1605740900000|2020-11-18 23:08:20|4187.4|4184.6|4186.9|4184.1|4187.4|4184.6|4186.9|4184.1|18
1605740910000|2020-11-18 23:08:30|||||||||13
1605740930000|2020-11-18 23:08:50|||||||||4
1605740940000|2020-11-18 23:09:00|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|11
1605741000000|2020-11-18 23:10:00|4187.4|4184.6|4186.9|4184.1|4187.4|4184.6|4186.9|4184.1|4
1605741010000|2020-11-18 23:10:10|||||||||4
1605741030000|2020-11-18 23:10:30|4187.4|4184.6|4186.9|4184.1|4187.4|4184.6|4186.9|4184.1|3
1605741060000|2020-11-18 23:11:00|||||||||1
1605741070000|2020-11-18 23:11:10|||||||||10
1605741090000|2020-11-18 23:11:30|||||||||4
1605741100000|2020-11-18 23:11:40|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|12
1605741110000|2020-11-18 23:11:50|||||||||2
1605741120000|2020-11-18 23:12:00|||||||||1
1605741130000|2020-11-18 23:12:10|||||||||1
1605741140000|2020-11-18 23:12:20|||||||||2
1605741160000|2020-11-18 23:12:40|4187.9|4185.1|4187.4|4184.6|4187.9|4185.1|4186.9|4184.1|2
1605741170000|2020-11-18 23:12:50|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|0
1605741180000|2020-11-18 23:13:00|||||||||2
1605741200000|2020-11-18 23:13:20|4186.4|4183.6|4186.4|4183.6|4186.9|4184.1|4186.4|4183.6|14
1605741210000|2020-11-18 23:13:30|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|11
1605741220000|2020-11-18 23:13:40|||||||||2
1605741230000|2020-11-18 23:13:50|||||||||1
1605741240000|2020-11-18 23:14:00|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|2
1605741260000|2020-11-18 23:14:20|4185.9|4183.1|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|1
1605741270000|2020-11-18 23:14:30|4184.9|4182.1|4184.9|4182.1|4185.4|4182.6|4184.9|4182.1|18
1605741280000|2020-11-18 23:14:40|4185.4|4182.6|4183.9|4181.1|4185.4|4182.6|4183.9|4181.1|19
1605741300000|2020-11-18 23:15:00|||||||||2
1605741310000|2020-11-18 23:15:10|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|3
1605741320000|2020-11-18 23:15:20|||||||||3
1605741330000|2020-11-18 23:15:30|||||||||1
1605741340000|2020-11-18 23:15:40|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|18
1605741350000|2020-11-18 23:15:50|||||||||3
1605741360000|2020-11-18 23:16:00|||||||||5
1605741370000|2020-11-18 23:16:10|||||||||2
1605741380000|2020-11-18 23:16:20|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4
1605741400000|2020-11-18 23:16:40|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|1
1605741410000|2020-11-18 23:16:50|||||||||3
1605741430000|2020-11-18 23:17:10|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|6
1605741440000|2020-11-18 23:17:20|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|1
1605741450000|2020-11-18 23:17:30|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|2
1605741470000|2020-11-18 23:17:50|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|5
1605741490000|2020-11-18 23:18:10|||||||||2
1605741500000|2020-11-18 23:18:20|||||||||1
1605741510000|2020-11-18 23:18:30|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|5
1605741520000|2020-11-18 23:18:40|||||||||2
1605741540000|2020-11-18 23:19:00|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4183.9|4181.1|4
1605741550000|2020-11-18 23:19:10|4183.9|4181.1|4184.9|4182.1|4184.9|4182.1|4183.9|4181.1|1
1605741560000|2020-11-18 23:19:20|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4183.9|4181.1|2
1605741570000|2020-11-18 23:19:30|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|0
1605741600000|2020-11-18 23:20:00|||||||||1
1605741610000|2020-11-18 23:20:10|4184.4|4181.6|4186.9|4184.1|4186.9|4184.1|4184.4|4181.6|28
1605741660000|2020-11-18 23:21:00|4185.9|4183.1|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|3
1605741680000|2020-11-18 23:21:20|4186.4|4183.6|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|2
1605741690000|2020-11-18 23:21:30|4186.4|4183.6|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|0
1605741700000|2020-11-18 23:21:40|4186.4|4183.6|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|3
1605741710000|2020-11-18 23:21:50|||||||||1
1605741720000|2020-11-18 23:22:00|||||||||1
1605741740000|2020-11-18 23:22:20|||||||||4
1605741760000|2020-11-18 23:22:40|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|3
1605741770000|2020-11-18 23:22:50|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4184.9|4182.1|1
1605741780000|2020-11-18 23:23:00|4184.9|4182.1|4184.9|4182.1|4185.4|4182.6|4184.9|4182.1|0
1605741790000|2020-11-18 23:23:10|||||||||1
1605741800000|2020-11-18 23:23:20|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|5
1605741810000|2020-11-18 23:23:30|4185.4|4182.6|4184.9|4182.1|4185.4|4182.6|4184.9|4182.1|1
1605741820000|2020-11-18 23:23:40|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|8
1605741830000|2020-11-18 23:23:50|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|6
1605741840000|2020-11-18 23:24:00|||||||||3
1605741860000|2020-11-18 23:24:20|||||||||3
1605741890000|2020-11-18 23:24:50|||||||||1
1605741910000|2020-11-18 23:25:10|||||||||1
1605741930000|2020-11-18 23:25:30|||||||||6
1605741950000|2020-11-18 23:25:50|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|6
1605741960000|2020-11-18 23:26:00|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|2
1605741980000|2020-11-18 23:26:20|||||||||9
1605742000000|2020-11-18 23:26:40|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|12
1605742010000|2020-11-18 23:26:50|||||||||1
1605742020000|2020-11-18 23:27:00|4185.4|4182.6|4184.9|4182.1|4185.9|4183.1|4184.9|4182.1|20
1605742060000|2020-11-18 23:27:40|||||||||2
1605742070000|2020-11-18 23:27:50|4185.4|4182.6|4184.9|4182.1|4185.4|4182.6|4184.9|4182.1|2
1605742100000|2020-11-18 23:28:20|||||||||1
1605742110000|2020-11-18 23:28:30|||||||||2
1605742130000|2020-11-18 23:28:50|||||||||1
1605742160000|2020-11-18 23:29:20|||||||||1
1605742190000|2020-11-18 23:29:50|||||||||1
1605742200000|2020-11-18 23:30:00|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.4|4182.6|6
1605742210000|2020-11-18 23:30:10|4185.4|4182.6|4185.9|4183.1|4185.9|4183.1|4185.4|4182.6|0
1605742230000|2020-11-18 23:30:30|||||||||1
1605742240000|2020-11-18 23:30:40|||||||||2
1605742250000|2020-11-18 23:30:50|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|4184.9|4182.1|1
1605742260000|2020-11-18 23:31:00|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|8
1605742270000|2020-11-18 23:31:10|||||||||2
1605742280000|2020-11-18 23:31:20|4184.4|4181.6|4184.9|4182.1|4184.9|4182.1|4184.4|4181.6|15
1605742290000|2020-11-18 23:31:30|||||||||1
1605742310000|2020-11-18 23:31:50|||||||||1
1605742320000|2020-11-18 23:32:00|4184.4|4181.6|4184.9|4182.1|4184.9|4182.1|4184.4|4181.6|1
1605742330000|2020-11-18 23:32:10|4184.4|4181.6|4184.9|4182.1|4184.9|4182.1|4184.4|4181.6|2
1605742350000|2020-11-18 23:32:30|4184.4|4181.6|4183.9|4181.1|4184.4|4181.6|4183.9|4181.1|2
1605742360000|2020-11-18 23:32:40|||||||||3
1605742370000|2020-11-18 23:32:50|||||||||1
1605742380000|2020-11-18 23:33:00|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|18
1605742390000|2020-11-18 23:33:10|4183.9|4181.1|4183.4|4180.6|4183.9|4181.1|4183.4|4180.6|5
1605742400000|2020-11-18 23:33:20|4183.9|4181.1|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|6
1605742420000|2020-11-18 23:33:40|||||||||6
1605742430000|2020-11-18 23:33:50|||||||||3
1605742450000|2020-11-18 23:34:10|||||||||2
1605742460000|2020-11-18 23:34:20|4181.9|4179.1|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|20
1605742470000|2020-11-18 23:34:30|||||||||3
1605742480000|2020-11-18 23:34:40|||||||||2
1605742490000|2020-11-18 23:34:50|||||||||27
1605742500000|2020-11-18 23:35:00|||||||||1
1605742510000|2020-11-18 23:35:10|||||||||4
1605742520000|2020-11-18 23:35:20|4181.4|4178.6|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|15
1605742530000|2020-11-18 23:35:30|||||||||3
1605742540000|2020-11-18 23:35:40|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|12
1605742550000|2020-11-18 23:35:50|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|20
1605742560000|2020-11-18 23:36:00|||||||||1
1605742570000|2020-11-18 23:36:10|4179.9|4177.1|4179.9|4177.1|4180.9|4178.1|4178.9|4176.1|31
1605742580000|2020-11-18 23:36:20|||||||||6
1605742590000|2020-11-18 23:36:30|||||||||5
1605742600000|2020-11-18 23:36:40|||||||||1
1605742610000|2020-11-18 23:36:50|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|12
1605742620000|2020-11-18 23:37:00|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|3
1605742630000|2020-11-18 23:37:10|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4179.9|4177.1|12
1605742640000|2020-11-18 23:37:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|9
1605742650000|2020-11-18 23:37:30|||||||||1
1605742660000|2020-11-18 23:37:40|||||||||3
1605742670000|2020-11-18 23:37:50|||||||||3
1605742680000|2020-11-18 23:38:00|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4
1605742700000|2020-11-18 23:38:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|5
1605742720000|2020-11-18 23:38:40|||||||||2
1605742730000|2020-11-18 23:38:50|||||||||2
1605742740000|2020-11-18 23:39:00|4181.4|4178.6|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|12
1605742750000|2020-11-18 23:39:10|4180.9|4178.1|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|8
1605742760000|2020-11-18 23:39:20|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|8
1605742770000|2020-11-18 23:39:30|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605742780000|2020-11-18 23:39:40|4181.4|4178.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|10
1605742790000|2020-11-18 23:39:50|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|1
1605742810000|2020-11-18 23:40:10|||||||||2
1605742820000|2020-11-18 23:40:20|||||||||1
1605742830000|2020-11-18 23:40:30|||||||||1
1605742840000|2020-11-18 23:40:40|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|6
1605742850000|2020-11-18 23:40:50|||||||||1
1605742860000|2020-11-18 23:41:00|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4
1605742870000|2020-11-18 23:41:10|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|0
1605742930000|2020-11-18 23:42:10|||||||||5
1605742940000|2020-11-18 23:42:20|||||||||1
1605742950000|2020-11-18 23:42:30|||||||||1
1605742960000|2020-11-18 23:42:40|||||||||5
1605742970000|2020-11-18 23:42:50|||||||||1
1605742990000|2020-11-18 23:43:10|||||||||1
1605743000000|2020-11-18 23:43:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4
1605743010000|2020-11-18 23:43:30|||||||||2
1605743020000|2020-11-18 23:43:40|||||||||13
1605743030000|2020-11-18 23:43:50|4181.4|4178.6|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|6
1605743040000|2020-11-18 23:44:00|||||||||4
1605743060000|2020-11-18 23:44:20|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|1
1605743100000|2020-11-18 23:45:00|||||||||3
1605743110000|2020-11-18 23:45:10|||||||||1
1605743130000|2020-11-18 23:45:30|4180.9|4178.1|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|6
1605743150000|2020-11-18 23:45:50|4180.9|4178.1|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|2
1605743170000|2020-11-18 23:46:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|5
1605743180000|2020-11-18 23:46:20|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|2
1605743210000|2020-11-18 23:46:50|||||||||4
1605743220000|2020-11-18 23:47:00|||||||||3
1605743230000|2020-11-18 23:47:10|||||||||1
1605743250000|2020-11-18 23:47:30|4179.9|4177.1|4179.9|4177.1|4180.4|4177.6|4179.9|4177.1|9
1605743270000|2020-11-18 23:47:50|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.4|4176.6|21
1605743280000|2020-11-18 23:48:00|4179.4|4176.6|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|12
1605743290000|2020-11-18 23:48:10|4179.4|4176.6|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|14
1605743300000|2020-11-18 23:48:20|||||||||2
1605743320000|2020-11-18 23:48:40|||||||||4
1605743330000|2020-11-18 23:48:50|||||||||2
1605743340000|2020-11-18 23:49:00|||||||||3
1605743350000|2020-11-18 23:49:10|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|10
1605743360000|2020-11-18 23:49:20|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4
1605743370000|2020-11-18 23:49:30|||||||||5
1605743400000|2020-11-18 23:50:00|||||||||1
1605743420000|2020-11-18 23:50:20|||||||||2
1605743430000|2020-11-18 23:50:30|||||||||1
1605743450000|2020-11-18 23:50:50|||||||||3
1605743460000|2020-11-18 23:51:00|||||||||3
1605743480000|2020-11-18 23:51:20|||||||||1
1605743490000|2020-11-18 23:51:30|||||||||5
1605743510000|2020-11-18 23:51:50|||||||||2
1605743530000|2020-11-18 23:52:10|||||||||1
1605743540000|2020-11-18 23:52:20|||||||||3
1605743560000|2020-11-18 23:52:40|||||||||1
1605743570000|2020-11-18 23:52:50|||||||||2
1605743580000|2020-11-18 23:53:00|4181.4|4178.6|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|8
1605743600000|2020-11-18 23:53:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|1
1605743610000|2020-11-18 23:53:30|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4
1605743660000|2020-11-18 23:54:20|||||||||8
1605743680000|2020-11-18 23:54:40|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|13
1605743700000|2020-11-18 23:55:00|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|7
1605743710000|2020-11-18 23:55:10|4181.4|4178.6|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|3
1605743720000|2020-11-18 23:55:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|1
1605743770000|2020-11-18 23:56:10|||||||||1
1605743780000|2020-11-18 23:56:20|||||||||3
1605743800000|2020-11-18 23:56:40|||||||||8
1605743810000|2020-11-18 23:56:50|||||||||1
1605743830000|2020-11-18 23:57:10|||||||||1
1605743840000|2020-11-18 23:57:20|||||||||1
1605743880000|2020-11-18 23:58:00|||||||||3
1605743890000|2020-11-18 23:58:10|||||||||1
1605743900000|2020-11-18 23:58:20|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|8
1605743910000|2020-11-18 23:58:30|||||||||23
1605743920000|2020-11-18 23:58:40|||||||||2
1605743930000|2020-11-18 23:58:50|||||||||1
1605743940000|2020-11-18 23:59:00|||||||||5
1605743950000|2020-11-18 23:59:10|4179.9|4177.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|5
1605743980000|2020-11-18 23:59:40|4180.4|4177.6|4178.9|4176.1|4180.4|4177.6|4178.9|4176.1|24
1605743990000|2020-11-18 23:59:50|4178.4|4175.6|4178.9|4176.1|4178.9|4176.1|4178.4|4175.6|7
1605744000000|2020-11-19 00:00:00|4178.4|4175.6|4175.9|4173.1|4178.9|4176.1|4174.9|4172.1|131
1605744010000|2020-11-19 00:00:10|4174.9|4172.1|4174.9|4172.1|4175.9|4173.1|4173.9|4171.1|97
1605744020000|2020-11-19 00:00:20|||||||||6
1605744030000|2020-11-19 00:00:30|4175.9|4173.1|4174.9|4172.1|4175.9|4173.1|4174.9|4172.1|24
1605744040000|2020-11-19 00:00:40|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|6
1605744050000|2020-11-19 00:00:50|||||||||1
1605744060000|2020-11-19 00:01:00|||||||||9
1605744070000|2020-11-19 00:01:10|||||||||1
1605744080000|2020-11-19 00:01:20|||||||||1
1605744090000|2020-11-19 00:01:30|||||||||7
1605744100000|2020-11-19 00:01:40|||||||||8
1605744120000|2020-11-19 00:02:00|4174.9|4172.1|4172.9|4170.1|4174.9|4172.1|4171.9|4169.1|129
1605744130000|2020-11-19 00:02:10|||||||||5
1605744140000|2020-11-19 00:02:20|4173.9|4171.1|4174.4|4171.6|4174.9|4172.1|4173.9|4171.1|24
1605744150000|2020-11-19 00:02:30|4173.9|4171.1|4173.9|4171.1|4174.4|4171.6|4173.9|4171.1|6
1605744160000|2020-11-19 00:02:40|||||||||4
1605744170000|2020-11-19 00:02:50|4174.9|4172.1|4174.9|4172.1|4174.9|4172.1|4174.9|4172.1|9
1605744180000|2020-11-19 00:03:00|4173.9|4171.1|4173.9|4171.1|4174.9|4172.1|4173.9|4171.1|19
1605744190000|2020-11-19 00:03:10|4174.9|4172.1|4173.9|4171.1|4174.9|4172.1|4173.9|4171.1|11
1605744210000|2020-11-19 00:03:30|||||||||3
1605744220000|2020-11-19 00:03:40|||||||||1
1605744240000|2020-11-19 00:04:00|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4173.4|4170.6|4
1605744250000|2020-11-19 00:04:10|4173.4|4170.6|4172.9|4170.1|4173.9|4171.1|4172.9|4170.1|3
1605744260000|2020-11-19 00:04:20|||||||||8
1605744270000|2020-11-19 00:04:30|4171.9|4169.1|4172.9|4170.1|4172.9|4170.1|4171.9|4169.1|9
1605744280000|2020-11-19 00:04:40|||||||||2
1605744290000|2020-11-19 00:04:50|||||||||5
1605744300000|2020-11-19 00:05:00|||||||||8
1605744310000|2020-11-19 00:05:10|||||||||2
1605744320000|2020-11-19 00:05:20|4172.4|4169.6|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|10
1605744330000|2020-11-19 00:05:30|4170.9|4168.1|4170.9|4168.1|4171.4|4168.6|4170.9|4168.1|41
1605744340000|2020-11-19 00:05:40|||||||||7
1605744350000|2020-11-19 00:05:50|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|16
1605744360000|2020-11-19 00:06:00|||||||||2
1605744370000|2020-11-19 00:06:10|4172.9|4170.1|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|22
1605744380000|2020-11-19 00:06:20|4172.9|4170.1|4172.4|4169.6|4172.9|4170.1|4171.9|4169.1|8
1605744390000|2020-11-19 00:06:30|4171.9|4169.1|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|1
1605744400000|2020-11-19 00:06:40|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|15
1605744410000|2020-11-19 00:06:50|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|31
1605744420000|2020-11-19 00:07:00|||||||||5
1605744430000|2020-11-19 00:07:10|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|12
1605744440000|2020-11-19 00:07:20|||||||||28
1605744450000|2020-11-19 00:07:30|||||||||1
1605744460000|2020-11-19 00:07:40|||||||||2
1605744470000|2020-11-19 00:07:50|||||||||3
1605744480000|2020-11-19 00:08:00|||||||||3
1605744490000|2020-11-19 00:08:10|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|13
1605744500000|2020-11-19 00:08:20|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|7
1605744510000|2020-11-19 00:08:30|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|5
1605744520000|2020-11-19 00:08:40|||||||||1
1605744530000|2020-11-19 00:08:50|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|8
1605744540000|2020-11-19 00:09:00|4171.9|4169.1|4172.9|4170.1|4172.9|4170.1|4171.9|4169.1|7
1605744550000|2020-11-19 00:09:10|4172.4|4169.6|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|11
1605744560000|2020-11-19 00:09:20|4172.4|4169.6|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|0
1605744570000|2020-11-19 00:09:30|||||||||1
1605744580000|2020-11-19 00:09:40|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|4170.9|4168.1|37
1605744590000|2020-11-19 00:09:50|4170.4|4167.6|4169.9|4167.1|4170.4|4167.6|4169.9|4167.1|88
1605744600000|2020-11-19 00:10:00|4170.9|4168.1|4168.9|4166.1|4170.9|4168.1|4168.9|4166.1|41
1605744610000|2020-11-19 00:10:10|4169.4|4166.6|4168.9|4166.1|4169.9|4167.1|4168.9|4166.1|35
1605744620000|2020-11-19 00:10:20|4167.9|4165.1|4167.9|4165.1|4168.4|4165.6|4164.9|4162.1|208
1605744630000|2020-11-19 00:10:30|4167.4|4164.6|4166.9|4164.1|4167.9|4165.1|4166.9|4164.1|13
1605744640000|2020-11-19 00:10:40|4167.4|4164.6|4167.9|4165.1|4167.9|4165.1|4166.9|4164.1|21
1605744650000|2020-11-19 00:10:50|4166.9|4164.1|4167.9|4165.1|4167.9|4165.1|4166.9|4164.1|16
1605744660000|2020-11-19 00:11:00|4166.9|4164.1|4167.9|4165.1|4167.9|4165.1|4166.9|4164.1|29
1605744670000|2020-11-19 00:11:10|4168.4|4165.6|4168.9|4166.1|4168.9|4166.1|4167.9|4165.1|30
1605744680000|2020-11-19 00:11:20|||||||||3
1605744690000|2020-11-19 00:11:30|||||||||18
1605744700000|2020-11-19 00:11:40|4169.9|4167.1|4169.9|4167.1|4170.9|4168.1|4169.9|4167.1|31
1605744710000|2020-11-19 00:11:50|4170.4|4167.6|4170.9|4168.1|4170.9|4168.1|4169.9|4167.1|9
1605744720000|2020-11-19 00:12:00|4170.4|4167.6|4168.9|4166.1|4170.4|4167.6|4168.9|4166.1|8
1605744730000|2020-11-19 00:12:10|4169.9|4167.1|4168.9|4166.1|4169.9|4167.1|4168.9|4166.1|7
1605744740000|2020-11-19 00:12:20|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4168.9|4166.1|9
1605744750000|2020-11-19 00:12:30|4170.4|4167.6|4170.9|4168.1|4170.9|4168.1|4170.4|4167.6|1
1605744760000|2020-11-19 00:12:40|4169.9|4167.1|4169.9|4167.1|4170.9|4168.1|4169.4|4166.6|2
1605744770000|2020-11-19 00:12:50|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4168.9|4166.1|3
1605744780000|2020-11-19 00:13:00|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|10
1605744790000|2020-11-19 00:13:10|4169.9|4167.1|4169.4|4166.6|4169.9|4167.1|4168.9|4166.1|5
1605744800000|2020-11-19 00:13:20|4169.9|4167.1|4168.9|4166.1|4169.9|4167.1|4168.9|4166.1|3
1605744810000|2020-11-19 00:13:30|||||||||3
1605744820000|2020-11-19 00:13:40|||||||||1
1605744830000|2020-11-19 00:13:50|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4
1605744840000|2020-11-19 00:14:00|||||||||2
1605744850000|2020-11-19 00:14:10|4170.9|4168.1|4171.4|4168.6|4171.9|4169.1|4170.9|4168.1|19
1605744860000|2020-11-19 00:14:20|4170.9|4168.1|4170.9|4168.1|4171.4|4168.6|4169.9|4167.1|11
1605744870000|2020-11-19 00:14:30|4169.9|4167.1|4170.9|4168.1|4170.9|4168.1|4169.9|4167.1|2
1605744880000|2020-11-19 00:14:40|||||||||1
1605744890000|2020-11-19 00:14:50|||||||||4
1605744900000|2020-11-19 00:15:00|4171.4|4168.6|4171.9|4169.1|4171.9|4169.1|4170.9|4168.1|9
1605744910000|2020-11-19 00:15:10|4171.4|4168.6|4172.4|4169.6|4172.9|4170.1|4170.9|4168.1|17
1605744920000|2020-11-19 00:15:20|4171.9|4169.1|4172.9|4170.1|4172.9|4170.1|4171.9|4169.1|2
1605744930000|2020-11-19 00:15:30|4172.4|4169.6|4172.9|4170.1|4172.9|4170.1|4171.9|4169.1|7
1605744940000|2020-11-19 00:15:40|4173.9|4171.1|4172.9|4170.1|4173.9|4171.1|4172.9|4170.1|14
1605744950000|2020-11-19 00:15:50|4173.4|4170.6|4172.9|4170.1|4173.4|4170.6|4172.9|4170.1|3
1605744960000|2020-11-19 00:16:00|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|10
1605744970000|2020-11-19 00:16:10|4174.4|4171.6|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|20
1605744980000|2020-11-19 00:16:20|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|12
1605744990000|2020-11-19 00:16:30|4173.4|4170.6|4172.9|4170.1|4173.9|4171.1|4172.9|4170.1|5
1605745000000|2020-11-19 00:16:40|||||||||2
1605745010000|2020-11-19 00:16:50|||||||||4
1605745020000|2020-11-19 00:17:00|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|6
1605745030000|2020-11-19 00:17:10|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4173.4|4170.6|4
1605745040000|2020-11-19 00:17:20|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|2
1605745050000|2020-11-19 00:17:30|4173.4|4170.6|4173.4|4170.6|4173.9|4171.1|4173.4|4170.6|5
1605745060000|2020-11-19 00:17:40|4173.9|4171.1|4172.9|4170.1|4173.9|4171.1|4172.9|4170.1|1
1605745070000|2020-11-19 00:17:50|4172.4|4169.6|4172.9|4170.1|4172.9|4170.1|4171.9|4169.1|4
1605745080000|2020-11-19 00:18:00|||||||||1
1605745100000|2020-11-19 00:18:20|||||||||4
1605745120000|2020-11-19 00:18:40|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4
1605745130000|2020-11-19 00:18:50|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|4172.9|4170.1|6
1605745140000|2020-11-19 00:19:00|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|3
1605745150000|2020-11-19 00:19:10|4171.9|4169.1|4172.4|4169.6|4172.9|4170.1|4171.9|4169.1|4
1605745160000|2020-11-19 00:19:20|4171.9|4169.1|4172.9|4170.1|4172.9|4170.1|4171.9|4169.1|1
1605745190000|2020-11-19 00:19:50|4173.4|4170.6|4172.9|4170.1|4173.4|4170.6|4172.9|4170.1|14
1605745210000|2020-11-19 00:20:10|4173.4|4170.6|4173.9|4171.1|4173.9|4171.1|4172.9|4170.1|13
1605745220000|2020-11-19 00:20:20|||||||||1
1605745230000|2020-11-19 00:20:30|4173.4|4170.6|4172.9|4170.1|4173.4|4170.6|4172.9|4170.1|4
1605745240000|2020-11-19 00:20:40|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|5
1605745250000|2020-11-19 00:20:50|4172.4|4169.6|4171.9|4169.1|4172.9|4170.1|4171.9|4169.1|1
1605745260000|2020-11-19 00:21:00|||||||||5
1605745270000|2020-11-19 00:21:10|4171.4|4168.6|4171.9|4169.1|4171.9|4169.1|4171.4|4168.6|0
1605745280000|2020-11-19 00:21:20|4171.4|4168.6|4171.9|4169.1|4171.9|4169.1|4170.9|4168.1|4
1605745290000|2020-11-19 00:21:30|||||||||1
1605745320000|2020-11-19 00:22:00|4170.9|4168.1|4171.9|4169.1|4171.9|4169.1|4170.9|4168.1|3
1605745330000|2020-11-19 00:22:10|4170.9|4168.1|4170.9|4168.1|4171.9|4169.1|4170.9|4168.1|1
1605745340000|2020-11-19 00:22:20|4171.4|4168.6|4170.9|4168.1|4171.9|4169.1|4170.9|4168.1|6
1605745350000|2020-11-19 00:22:30|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|4171.9|4169.1|2
1605745360000|2020-11-19 00:22:40|||||||||3
1605745390000|2020-11-19 00:23:10|4171.4|4168.6|4171.9|4169.1|4171.9|4169.1|4171.4|4168.6|9
1605745400000|2020-11-19 00:23:20|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.9|4168.1|8
1605745410000|2020-11-19 00:23:30|4169.9|4167.1|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|19
1605745420000|2020-11-19 00:23:40|||||||||2
1605745430000|2020-11-19 00:23:50|||||||||2
1605745440000|2020-11-19 00:24:00|||||||||4
1605745450000|2020-11-19 00:24:10|||||||||1
1605745460000|2020-11-19 00:24:20|||||||||6
1605745470000|2020-11-19 00:24:30|||||||||2
1605745480000|2020-11-19 00:24:40|4168.9|4166.1|4168.9|4166.1|4169.4|4166.6|4168.9|4166.1|10
1605745490000|2020-11-19 00:24:50|||||||||3
1605745500000|2020-11-19 00:25:00|||||||||4
1605745510000|2020-11-19 00:25:10|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|30
1605745520000|2020-11-19 00:25:20|4168.9|4166.1|4167.9|4165.1|4168.9|4166.1|4167.9|4165.1|30
1605745530000|2020-11-19 00:25:30|4166.9|4164.1|4167.9|4165.1|4167.9|4165.1|4166.9|4164.1|5
1605745540000|2020-11-19 00:25:40|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|4166.9|4164.1|3
1605745550000|2020-11-19 00:25:50|4167.9|4165.1|4166.9|4164.1|4167.9|4165.1|4166.9|4164.1|4
1605745560000|2020-11-19 00:26:00|4167.9|4165.1|4166.9|4164.1|4167.9|4165.1|4166.9|4164.1|6
1605745570000|2020-11-19 00:26:10|||||||||1
1605745580000|2020-11-19 00:26:20|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|19
1605745590000|2020-11-19 00:26:30|4164.9|4162.1|4165.9|4163.1|4165.9|4163.1|4164.9|4162.1|6
1605745600000|2020-11-19 00:26:40|4165.4|4162.6|4165.9|4163.1|4165.9|4163.1|4165.4|4162.6|9
1605745610000|2020-11-19 00:26:50|||||||||4
1605745620000|2020-11-19 00:27:00|||||||||2
1605745630000|2020-11-19 00:27:10|||||||||6
1605745640000|2020-11-19 00:27:20|||||||||21
1605745650000|2020-11-19 00:27:30|4165.4|4162.6|4165.9|4163.1|4165.9|4163.1|4165.4|4162.6|6
1605745660000|2020-11-19 00:27:40|4165.4|4162.6|4165.9|4163.1|4165.9|4163.1|4164.9|4162.1|11
1605745670000|2020-11-19 00:27:50|4164.9|4162.1|4163.9|4161.1|4164.9|4162.1|4163.9|4161.1|34
1605745680000|2020-11-19 00:28:00|4164.4|4161.6|4163.9|4161.1|4164.9|4162.1|4163.9|4161.1|10
1605745690000|2020-11-19 00:28:10|4164.4|4161.6|4164.9|4162.1|4164.9|4162.1|4163.9|4161.1|3
1605745700000|2020-11-19 00:28:20|||||||||15
1605745710000|2020-11-19 00:28:30|4165.9|4163.1|4165.9|4163.1|4165.9|4163.1|4164.9|4162.1|15
1605745720000|2020-11-19 00:28:40|4164.9|4162.1|4165.9|4163.1|4165.9|4163.1|4164.9|4162.1|71
1605745730000|2020-11-19 00:28:50|||||||||3
1605745740000|2020-11-19 00:29:00|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|4164.9|4162.1|13
1605745750000|2020-11-19 00:29:10|||||||||2
1605745760000|2020-11-19 00:29:20|4165.9|4163.1|4164.9|4162.1|4165.9|4163.1|4164.9|4162.1|31
1605745770000|2020-11-19 00:29:30|4165.4|4162.6|4164.9|4162.1|4165.9|4163.1|4164.9|4162.1|14
1605745780000|2020-11-19 00:29:40|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|55
1605745790000|2020-11-19 00:29:50|||||||||4
1605745800000|2020-11-19 00:30:00|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|27
1605745810000|2020-11-19 00:30:10|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4161.9|4159.1|16
1605745820000|2020-11-19 00:30:20|4162.4|4159.6|4162.9|4160.1|4162.9|4160.1|4161.9|4159.1|13
1605745830000|2020-11-19 00:30:30|4161.9|4159.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|7
1605745840000|2020-11-19 00:30:40|||||||||22
1605745850000|2020-11-19 00:30:50|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4161.9|4159.1|14
1605745860000|2020-11-19 00:31:00|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4161.9|4159.1|9
1605745870000|2020-11-19 00:31:10|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|14
1605745880000|2020-11-19 00:31:20|||||||||2
1605745890000|2020-11-19 00:31:30|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|2
1605745900000|2020-11-19 00:31:40|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|3
1605745910000|2020-11-19 00:31:50|||||||||6
1605745920000|2020-11-19 00:32:00|4163.4|4160.6|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|20
1605745940000|2020-11-19 00:32:20|||||||||10
1605745950000|2020-11-19 00:32:30|||||||||1
1605745960000|2020-11-19 00:32:40|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|10
1605745970000|2020-11-19 00:32:50|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|9
1605745980000|2020-11-19 00:33:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|9
1605745990000|2020-11-19 00:33:10|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|5
1605746000000|2020-11-19 00:33:20|||||||||2
1605746010000|2020-11-19 00:33:30|||||||||3
1605746020000|2020-11-19 00:33:40|||||||||2
1605746030000|2020-11-19 00:33:50|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|5
1605746040000|2020-11-19 00:34:00|||||||||1
1605746050000|2020-11-19 00:34:10|||||||||4
1605746060000|2020-11-19 00:34:20|4163.4|4160.6|4162.9|4160.1|4163.4|4160.6|4162.9|4160.1|12
1605746070000|2020-11-19 00:34:30|4163.4|4160.6|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|16
1605746080000|2020-11-19 00:34:40|||||||||2
1605746100000|2020-11-19 00:35:00|||||||||6
1605746130000|2020-11-19 00:35:30|||||||||2
1605746150000|2020-11-19 00:35:50|||||||||2
1605746160000|2020-11-19 00:36:00|||||||||4
1605746170000|2020-11-19 00:36:10|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|30
1605746200000|2020-11-19 00:36:40|||||||||1
1605746210000|2020-11-19 00:36:50|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|15
1605746220000|2020-11-19 00:37:00|||||||||6
1605746230000|2020-11-19 00:37:10|||||||||2
1605746240000|2020-11-19 00:37:20|||||||||9
1605746260000|2020-11-19 00:37:40|||||||||38
1605746270000|2020-11-19 00:37:50|||||||||5
1605746280000|2020-11-19 00:38:00|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|13
1605746290000|2020-11-19 00:38:10|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|13
1605746300000|2020-11-19 00:38:20|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|14
1605746320000|2020-11-19 00:38:40|||||||||1
1605746330000|2020-11-19 00:38:50|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|4
1605746350000|2020-11-19 00:39:10|||||||||3
1605746370000|2020-11-19 00:39:30|||||||||3
1605746380000|2020-11-19 00:39:40|||||||||7
1605746390000|2020-11-19 00:39:50|4161.9|4159.1|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|14
1605746400000|2020-11-19 00:40:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|16
1605746430000|2020-11-19 00:40:30|||||||||3
1605746440000|2020-11-19 00:40:40|||||||||5
1605746460000|2020-11-19 00:41:00|||||||||2
1605746470000|2020-11-19 00:41:10|||||||||2
1605746490000|2020-11-19 00:41:30|||||||||2
1605746500000|2020-11-19 00:41:40|||||||||58
1605746520000|2020-11-19 00:42:00|||||||||1
1605746530000|2020-11-19 00:42:10|||||||||7
1605746540000|2020-11-19 00:42:20|||||||||4
1605746550000|2020-11-19 00:42:30|||||||||13
1605746560000|2020-11-19 00:42:40|||||||||1
1605746570000|2020-11-19 00:42:50|||||||||7
1605746580000|2020-11-19 00:43:00|||||||||1
1605746600000|2020-11-19 00:43:20|4163.4|4160.6|4162.9|4160.1|4163.4|4160.6|4162.9|4160.1|6
1605746610000|2020-11-19 00:43:30|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|10
1605746620000|2020-11-19 00:43:40|||||||||9
1605746630000|2020-11-19 00:43:50|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|8
1605746640000|2020-11-19 00:44:00|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|9
1605746650000|2020-11-19 00:44:10|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|6
1605746660000|2020-11-19 00:44:20|||||||||2
1605746670000|2020-11-19 00:44:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|3
1605746680000|2020-11-19 00:44:40|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|5
1605746690000|2020-11-19 00:44:50|||||||||6
1605746700000|2020-11-19 00:45:00|||||||||4
1605746710000|2020-11-19 00:45:10|||||||||9
1605746720000|2020-11-19 00:45:20|||||||||4
1605746730000|2020-11-19 00:45:30|||||||||12
1605746740000|2020-11-19 00:45:40|||||||||9
1605746760000|2020-11-19 00:46:00|||||||||1
1605746780000|2020-11-19 00:46:20|||||||||1
1605746790000|2020-11-19 00:46:30|||||||||1
1605746810000|2020-11-19 00:46:50|||||||||11
1605746820000|2020-11-19 00:47:00|||||||||16
1605746830000|2020-11-19 00:47:10|||||||||2
1605746850000|2020-11-19 00:47:30|||||||||5
1605746860000|2020-11-19 00:47:40|||||||||102
1605746870000|2020-11-19 00:47:50|||||||||1
1605746880000|2020-11-19 00:48:00|||||||||1
1605746890000|2020-11-19 00:48:10|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|11
1605746900000|2020-11-19 00:48:20|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|3
1605746910000|2020-11-19 00:48:30|4163.9|4161.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|2
1605746920000|2020-11-19 00:48:40|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|10
1605746980000|2020-11-19 00:49:40|||||||||2
1605746990000|2020-11-19 00:49:50|||||||||5
1605747020000|2020-11-19 00:50:20|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|33
1605747030000|2020-11-19 00:50:30|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4163.4|4160.6|0
1605747040000|2020-11-19 00:50:40|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|5
1605747050000|2020-11-19 00:50:50|4162.9|4160.1|4160.9|4158.1|4162.9|4160.1|4160.9|4158.1|92
1605747060000|2020-11-19 00:51:00|4159.9|4157.1|4158.9|4156.1|4159.9|4157.1|4158.9|4156.1|92
1605747070000|2020-11-19 00:51:10|4158.4|4155.6|4158.9|4156.1|4158.9|4156.1|4158.4|4155.6|7
1605747080000|2020-11-19 00:51:20|||||||||4
1605747090000|2020-11-19 00:51:30|||||||||5
1605747100000|2020-11-19 00:51:40|||||||||4
1605747110000|2020-11-19 00:51:50|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|11
1605747120000|2020-11-19 00:52:00|4160.4|4157.6|4159.9|4157.1|4160.4|4157.6|4159.9|4157.1|11
1605747130000|2020-11-19 00:52:10|4158.9|4156.1|4159.4|4156.6|4159.9|4157.1|4158.9|4156.1|30
1605747140000|2020-11-19 00:52:20|4159.9|4157.1|4158.9|4156.1|4159.9|4157.1|4158.9|4156.1|9
1605747150000|2020-11-19 00:52:30|4159.4|4156.6|4158.9|4156.1|4159.9|4157.1|4158.9|4156.1|3
1605747160000|2020-11-19 00:52:40|4159.4|4156.6|4158.9|4156.1|4159.4|4156.6|4158.9|4156.1|3
1605747170000|2020-11-19 00:52:50|4159.4|4156.6|4158.9|4156.1|4159.4|4156.6|4158.9|4156.1|1
1605747180000|2020-11-19 00:53:00|||||||||2
1605747200000|2020-11-19 00:53:20|4159.9|4157.1|4159.4|4156.6|4159.9|4157.1|4158.9|4156.1|5
1605747210000|2020-11-19 00:53:30|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|1
1605747220000|2020-11-19 00:53:40|||||||||3
1605747230000|2020-11-19 00:53:50|||||||||1
1605747240000|2020-11-19 00:54:00|||||||||1
1605747250000|2020-11-19 00:54:10|4158.9|4156.1|4158.9|4156.1|4159.4|4156.6|4158.9|4156.1|7
1605747260000|2020-11-19 00:54:20|4159.4|4156.6|4159.4|4156.6|4159.9|4157.1|4158.9|4156.1|2
1605747270000|2020-11-19 00:54:30|4159.9|4157.1|4158.9|4156.1|4159.9|4157.1|4158.9|4156.1|4
1605747280000|2020-11-19 00:54:40|4157.9|4155.1|4158.9|4156.1|4158.9|4156.1|4157.9|4155.1|15
1605747300000|2020-11-19 00:55:00|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|4
1605747320000|2020-11-19 00:55:20|4159.5|4155.5|4159.9|4157.1|4160.9|4158.1|4158.9|4155.5|77
1605747330000|2020-11-19 00:55:30|4160.9|4158.1|4160.9|4158.1|4160.9|4158.1|4159.9|4157.1|12
1605747340000|2020-11-19 00:55:40|||||||||1
1605747350000|2020-11-19 00:55:50|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|12
1605747360000|2020-11-19 00:56:00|4159.4|4156.6|4159.9|4157.1|4159.9|4157.1|4159.4|4156.6|3
1605747370000|2020-11-19 00:56:10|4158.9|4156.1|4159.9|4157.1|4159.9|4157.1|4158.9|4156.1|4
1605747380000|2020-11-19 00:56:20|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|1
1605747390000|2020-11-19 00:56:30|4159.4|4156.6|4158.9|4156.1|4159.9|4157.1|4158.9|4156.1|4
1605747400000|2020-11-19 00:56:40|4157.9|4155.1|4157.9|4155.1|4158.9|4156.1|4157.9|4155.1|24
1605747420000|2020-11-19 00:57:00|4156.9|4154.1|4155.9|4153.1|4156.9|4154.1|4155.9|4153.1|36
1605747430000|2020-11-19 00:57:10|||||||||25
1605747440000|2020-11-19 00:57:20|4155.4|4152.6|4154.9|4152.1|4155.9|4153.1|4153.9|4151.1|57
1605747450000|2020-11-19 00:57:30|4154.4|4151.6|4154.9|4152.1|4154.9|4152.1|4154.4|4151.6|15
1605747460000|2020-11-19 00:57:40|4154.4|4151.6|4154.9|4152.1|4154.9|4152.1|4153.9|4151.1|24
1605747480000|2020-11-19 00:58:00|4155.9|4153.1|4155.9|4153.1|4155.9|4153.1|4154.9|4152.1|11
1605747490000|2020-11-19 00:58:10|4154.9|4152.1|4155.9|4153.1|4155.9|4153.1|4154.9|4152.1|8
1605747500000|2020-11-19 00:58:20|4154.9|4152.1|4154.9|4152.1|4154.9|4152.1|4154.9|4152.1|3
1605747510000|2020-11-19 00:58:30|||||||||2
1605747520000|2020-11-19 00:58:40|4152.9|4150.1|4152.9|4150.1|4152.9|4150.1|4150.9|4148.1|112
1605747530000|2020-11-19 00:58:50|4151.9|4149.1|4151.9|4149.1|4152.9|4150.1|4151.9|4149.1|47
1605747540000|2020-11-19 00:59:00|4152.9|4150.1|4151.9|4149.1|4152.9|4150.1|4151.4|4148.6|41
1605747550000|2020-11-19 00:59:10|4153.9|4151.1|4153.9|4151.1|4153.9|4151.1|4152.9|4150.1|49
1605747560000|2020-11-19 00:59:20|||||||||9
1605747570000|2020-11-19 00:59:30|4154.4|4151.6|4154.9|4152.1|4154.9|4152.1|4153.9|4151.1|14
1605747580000|2020-11-19 00:59:40|4156.4|4153.6|4156.9|4154.1|4156.9|4154.1|4156.4|4153.6|69
1605747590000|2020-11-19 00:59:50|4155.9|4153.1|4155.9|4153.1|4156.9|4154.1|4155.9|4153.1|8
1605747600000|2020-11-19 01:00:00|4156.9|4154.1|4161.9|4159.1|4162.9|4160.1|4156.9|4154.1|166
1605747610000|2020-11-19 01:00:10|4161.4|4158.6|4159.9|4157.1|4162.9|4160.1|4159.9|4157.1|155
1605747620000|2020-11-19 01:00:20|4160.9|4158.1|4161.9|4159.1|4162.9|4160.1|4159.9|4157.1|86
1605747630000|2020-11-19 01:00:30|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4161.9|4159.1|23
1605747640000|2020-11-19 01:00:40|4162.4|4159.6|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|88
1605747650000|2020-11-19 01:00:50|4162.9|4160.1|4161.9|4159.1|4163.9|4161.1|4161.4|4158.6|175
1605747660000|2020-11-19 01:01:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|28
1605747670000|2020-11-19 01:01:10|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|21
1605747680000|2020-11-19 01:01:20|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|37
1605747690000|2020-11-19 01:01:30|4161.9|4159.1|4159.9|4157.1|4161.9|4159.1|4159.9|4157.1|37
1605747700000|2020-11-19 01:01:40|4158.9|4156.1|4159.9|4157.1|4159.9|4157.1|4158.9|4156.1|26
1605747710000|2020-11-19 01:01:50|4158.9|4156.1|4159.9|4157.1|4159.9|4157.1|4158.9|4156.1|14
1605747720000|2020-11-19 01:02:00|4158.9|4156.1|4159.9|4157.1|4159.9|4157.1|4158.9|4156.1|36
1605747730000|2020-11-19 01:02:10|4160.4|4157.6|4160.9|4158.1|4160.9|4158.1|4160.4|4157.6|13
1605747740000|2020-11-19 01:02:20|4160.4|4157.6|4159.9|4157.1|4160.4|4157.6|4159.9|4157.1|33
1605747750000|2020-11-19 01:02:30|4159.4|4156.6|4158.9|4156.1|4159.4|4156.6|4158.9|4156.1|21
1605747760000|2020-11-19 01:02:40|4159.9|4157.1|4159.9|4157.1|4159.9|4157.1|4158.9|4156.1|13
1605747770000|2020-11-19 01:02:50|||||||||6
1605747780000|2020-11-19 01:03:00|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|22
1605747790000|2020-11-19 01:03:10|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|34
1605747800000|2020-11-19 01:03:20|4156.9|4154.1|4154.9|4152.1|4156.9|4154.1|4154.9|4152.1|29
1605747810000|2020-11-19 01:03:30|4153.9|4151.1|4154.9|4152.1|4154.9|4152.1|4153.9|4151.1|27
1605747820000|2020-11-19 01:03:40|4152.9|4150.1|4152.9|4150.1|4153.9|4151.1|4151.9|4149.1|139
1605747830000|2020-11-19 01:03:50|4151.9|4149.1|4151.9|4149.1|4152.9|4150.1|4151.9|4149.1|45
1605747840000|2020-11-19 01:04:00|4152.4|4149.6|4151.9|4149.1|4152.4|4149.6|4150.9|4148.1|33
1605747850000|2020-11-19 01:04:10|4152.9|4150.1|4153.9|4151.1|4153.9|4151.1|4152.9|4150.1|25
1605747860000|2020-11-19 01:04:20|4154.9|4152.1|4156.9|4154.1|4156.9|4154.1|4154.9|4152.1|25
1605747870000|2020-11-19 01:04:30|4157.9|4155.1|4156.9|4154.1|4157.9|4155.1|4156.9|4154.1|26
1605747880000|2020-11-19 01:04:40|4155.9|4153.1|4157.9|4155.1|4157.9|4155.1|4155.9|4153.1|25
1605747890000|2020-11-19 01:04:50|4156.9|4154.1|4157.9|4155.1|4157.9|4155.1|4156.9|4154.1|18
1605747900000|2020-11-19 01:05:00|4156.9|4154.1|4157.9|4155.1|4157.9|4155.1|4156.9|4154.1|21
1605747910000|2020-11-19 01:05:10|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|13
1605747920000|2020-11-19 01:05:20|4159.9|4157.1|4159.9|4157.1|4160.9|4158.1|4159.9|4157.1|48
1605747930000|2020-11-19 01:05:30|4160.4|4157.6|4160.9|4158.1|4161.9|4159.1|4159.9|4157.1|12
1605747940000|2020-11-19 01:05:40|||||||||5
1605747950000|2020-11-19 01:05:50|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|22
1605747960000|2020-11-19 01:06:00|4162.4|4159.6|4159.9|4157.1|4162.4|4159.6|4159.9|4157.1|35
1605747970000|2020-11-19 01:06:10|4160.9|4158.1|4158.9|4156.1|4160.9|4158.1|4158.9|4156.1|18
1605747980000|2020-11-19 01:06:20|4159.9|4157.1|4156.9|4154.1|4159.9|4157.1|4156.9|4154.1|15
1605747990000|2020-11-19 01:06:30|4156.4|4153.6|4156.9|4154.1|4156.9|4154.1|4155.9|4153.1|13
1605748000000|2020-11-19 01:06:40|4157.9|4155.1|4158.9|4156.1|4158.9|4156.1|4157.9|4155.1|17
1605748010000|2020-11-19 01:06:50|4157.9|4155.1|4157.9|4155.1|4158.9|4156.1|4157.9|4155.1|16
1605748020000|2020-11-19 01:07:00|4158.4|4155.6|4158.9|4156.1|4158.9|4156.1|4157.9|4155.1|6
1605748030000|2020-11-19 01:07:10|4157.9|4155.1|4159.9|4157.1|4159.9|4157.1|4157.9|4155.1|25
1605748040000|2020-11-19 01:07:20|4158.9|4156.1|4160.9|4158.1|4161.9|4159.1|4158.9|4156.1|48
1605748050000|2020-11-19 01:07:30|4159.9|4157.1|4159.9|4157.1|4160.9|4158.1|4158.9|4156.1|19
1605748060000|2020-11-19 01:07:40|4160.4|4157.6|4161.9|4159.1|4161.9|4159.1|4159.9|4157.1|23
1605748070000|2020-11-19 01:07:50|4161.4|4158.6|4161.4|4158.6|4161.9|4159.1|4160.9|4158.1|13
1605748080000|2020-11-19 01:08:00|4161.9|4159.1|4161.9|4159.1|4161.9|4159.1|4161.4|4158.6|1
1605748090000|2020-11-19 01:08:10|||||||||10
1605748100000|2020-11-19 01:08:20|4162.9|4160.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|10
1605748110000|2020-11-19 01:08:30|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|14
1605748120000|2020-11-19 01:08:40|||||||||10
1605748130000|2020-11-19 01:08:50|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4161.9|4159.1|15
1605748140000|2020-11-19 01:09:00|4161.9|4159.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|3
1605748150000|2020-11-19 01:09:10|4160.9|4158.1|4159.9|4157.1|4161.9|4159.1|4159.9|4157.1|20
1605748160000|2020-11-19 01:09:20|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|15
1605748170000|2020-11-19 01:09:30|||||||||5
1605748180000|2020-11-19 01:09:40|4159.9|4157.1|4160.9|4158.1|4160.9|4158.1|4159.9|4157.1|18
1605748190000|2020-11-19 01:09:50|4159.9|4157.1|4158.9|4156.1|4159.9|4157.1|4158.9|4156.1|36
1605748200000|2020-11-19 01:10:00|4159.9|4157.1|4160.9|4158.1|4160.9|4158.1|4159.9|4157.1|10
1605748210000|2020-11-19 01:10:10|4162.9|4160.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|49
1605748220000|2020-11-19 01:10:20|||||||||8
1605748230000|2020-11-19 01:10:30|4160.9|4158.1|4160.9|4158.1|4161.9|4159.1|4160.9|4158.1|33
1605748240000|2020-11-19 01:10:40|4160.4|4157.6|4159.9|4157.1|4160.4|4157.6|4159.9|4157.1|16
1605748250000|2020-11-19 01:10:50|4160.4|4157.6|4159.9|4157.1|4160.9|4158.1|4159.9|4157.1|18
1605748260000|2020-11-19 01:11:00|4160.9|4158.1|4158.9|4156.1|4160.9|4158.1|4158.9|4156.1|21
1605748270000|2020-11-19 01:11:10|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|16
1605748280000|2020-11-19 01:11:20|4158.9|4156.1|4157.9|4155.1|4158.9|4156.1|4157.9|4155.1|28
1605748290000|2020-11-19 01:11:30|4157.4|4154.6|4156.9|4154.1|4157.9|4155.1|4156.9|4154.1|14
1605748300000|2020-11-19 01:11:40|4155.9|4153.1|4155.9|4153.1|4156.9|4154.1|4155.9|4153.1|19
1605748310000|2020-11-19 01:11:50|4156.9|4154.1|4156.9|4154.1|4156.9|4154.1|4156.9|4154.1|15
1605748320000|2020-11-19 01:12:00|4157.9|4155.1|4158.9|4156.1|4158.9|4156.1|4155.9|4153.1|49
1605748330000|2020-11-19 01:12:10|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|4157.9|4155.1|12
1605748340000|2020-11-19 01:12:20|||||||||2
1605748350000|2020-11-19 01:12:30|||||||||5
1605748360000|2020-11-19 01:12:40|||||||||1
1605748370000|2020-11-19 01:12:50|4158.9|4156.1|4157.9|4155.1|4158.9|4156.1|4157.9|4155.1|25
1605748380000|2020-11-19 01:13:00|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|4158.9|4156.1|7
1605748390000|2020-11-19 01:13:10|4159.9|4157.1|4160.9|4158.1|4160.9|4158.1|4159.9|4157.1|17
1605748400000|2020-11-19 01:13:20|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|14
1605748410000|2020-11-19 01:13:30|4160.9|4158.1|4161.9|4159.1|4161.9|4159.1|4160.9|4158.1|11
1605748420000|2020-11-19 01:13:40|4162.9|4160.1|4161.9|4159.1|4162.9|4160.1|4161.9|4159.1|4
1605748430000|2020-11-19 01:13:50|4162.9|4160.1|4160.9|4158.1|4162.9|4160.1|4160.9|4158.1|19
1605748440000|2020-11-19 01:14:00|4159.9|4157.1|4160.9|4158.1|4160.9|4158.1|4159.9|4157.1|4
1605748450000|2020-11-19 01:14:10|4161.4|4158.6|4161.9|4159.1|4161.9|4159.1|4160.9|4158.1|9
1605748460000|2020-11-19 01:14:20|4161.4|4158.6|4161.9|4159.1|4161.9|4159.1|4160.9|4158.1|8
1605748470000|2020-11-19 01:14:30|4160.9|4158.1|4160.9|4158.1|4161.4|4158.6|4160.9|4158.1|10
1605748480000|2020-11-19 01:14:40|||||||||8
1605748490000|2020-11-19 01:14:50|4161.4|4158.6|4160.9|4158.1|4161.9|4159.1|4160.9|4158.1|5
1605748500000|2020-11-19 01:15:00|4161.4|4158.6|4162.9|4160.1|4162.9|4160.1|4160.9|4158.1|12
1605748510000|2020-11-19 01:15:10|4161.9|4159.1|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|4
1605748520000|2020-11-19 01:15:20|4162.4|4159.6|4161.9|4159.1|4162.4|4159.6|4161.9|4159.1|3
1605748530000|2020-11-19 01:15:30|||||||||2
1605748550000|2020-11-19 01:15:50|4162.9|4160.1|4162.9|4160.1|4162.9|4160.1|4161.9|4159.1|7
1605748560000|2020-11-19 01:16:00|||||||||4
1605748570000|2020-11-19 01:16:10|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4162.9|4160.1|49
1605748580000|2020-11-19 01:16:20|4163.4|4160.6|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|12
1605748590000|2020-11-19 01:16:30|4164|4161.2|4163.9|4161.1|4164|4161.2|4163.9|4161.1|22
1605748600000|2020-11-19 01:16:40|4164|4161.2|4165.9|4163.1|4166.9|4164.1|4164|4161.2|66
1605748610000|2020-11-19 01:16:50|4166|4163.2|4166.9|4164.1|4167|4164.2|4165.9|4163.1|16
1605748620000|2020-11-19 01:17:00|4167|4164.2|4166.9|4164.1|4167|4164.2|4166|4163.2|27
1605748630000|2020-11-19 01:17:10|4167|4164.2|4167.9|4165.1|4168|4165.2|4166.9|4164.1|15
1605748640000|2020-11-19 01:17:20|4168|4165.2|4168|4165.2|4168.4|4165.6|4167.9|4165.1|12
1605748650000|2020-11-19 01:17:30|4167|4164.2|4165|4162.2|4167|4164.2|4164.9|4162.1|35
1605748660000|2020-11-19 01:17:40|4165.4|4162.6|4165.9|4163.1|4166|4163.2|4165|4162.2|5
1605748670000|2020-11-19 01:17:50|4166|4163.2|4165.9|4163.1|4166.9|4164.1|4165.9|4163.1|32
1605748680000|2020-11-19 01:18:00|4165.5|4162.7|4165.9|4163.1|4166|4163.2|4164.9|4162.1|17
1605748690000|2020-11-19 01:18:10|4164.9|4162.1|4165|4162.2|4165|4162.2|4164.9|4162.1|39
1605748700000|2020-11-19 01:18:20|||||||||4
1605748710000|2020-11-19 01:18:30|4166|4163.2|4166|4163.2|4166|4163.2|4166|4163.2|6
1605748720000|2020-11-19 01:18:40|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|21
1605748730000|2020-11-19 01:18:50|||||||||2
1605748740000|2020-11-19 01:19:00|4164|4161.2|4164.5|4161.7|4165|4162.2|4164|4161.2|20
1605748750000|2020-11-19 01:19:10|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|2
1605748760000|2020-11-19 01:19:20|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|6
1605748770000|2020-11-19 01:19:30|4165|4162.2|4164|4161.2|4165|4162.2|4164|4161.2|19
1605748780000|2020-11-19 01:19:40|||||||||1
1605748790000|2020-11-19 01:19:50|||||||||3
1605748800000|2020-11-19 01:20:00|4165|4162.2|4165|4162.2|4165|4162.2|4164.5|4161.7|5
1605748810000|2020-11-19 01:20:10|4164.5|4161.7|4165|4162.2|4165|4162.2|4164.5|4161.7|1
1605748820000|2020-11-19 01:20:20|4164|4161.2|4164|4161.2|4164|4161.2|4164|4161.2|3
1605748830000|2020-11-19 01:20:30|||||||||2
1605748840000|2020-11-19 01:20:40|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|9
1605748860000|2020-11-19 01:21:00|4165.5|4162.7|4165|4162.2|4166|4163.2|4165|4162.2|29
1605748870000|2020-11-19 01:21:10|4165.5|4162.7|4167|4164.2|4167|4164.2|4165.5|4162.7|16
1605748880000|2020-11-19 01:21:20|||||||||13
1605748890000|2020-11-19 01:21:30|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|4
1605748900000|2020-11-19 01:21:40|4167.5|4164.7|4167|4164.2|4168|4165.2|4167|4164.2|5
1605748910000|2020-11-19 01:21:50|4167.5|4164.7|4167|4164.2|4168|4165.2|4167|4164.2|5
1605748920000|2020-11-19 01:22:00|4166|4163.2|4166.5|4163.7|4167|4164.2|4166|4163.2|18
1605748930000|2020-11-19 01:22:10|4166|4163.2|4166.5|4163.7|4166.5|4163.7|4166|4163.2|1
1605748940000|2020-11-19 01:22:20|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|0
1605748950000|2020-11-19 01:22:30|4168|4165.2|4167|4164.2|4168|4165.2|4167|4164.2|8
1605748960000|2020-11-19 01:22:40|4167.5|4164.7|4167|4164.2|4167.5|4164.7|4167|4164.2|4
1605748970000|2020-11-19 01:22:50|||||||||5
1605748980000|2020-11-19 01:23:00|||||||||2
1605748990000|2020-11-19 01:23:10|4166|4163.2|4165|4162.2|4167|4164.2|4165|4162.2|21
1605749000000|2020-11-19 01:23:20|4166|4163.2|4166|4163.2|4166|4163.2|4166|4163.2|11
1605749010000|2020-11-19 01:23:30|4165.5|4162.7|4166|4163.2|4166|4163.2|4165.5|4162.7|4
1605749020000|2020-11-19 01:23:40|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|8
1605749030000|2020-11-19 01:23:50|4167|4164.2|4170|4167.2|4170|4167.2|4167|4164.2|85
1605749040000|2020-11-19 01:24:00|4171|4168.2|4170|4167.2|4171|4168.2|4170|4167.2|32
1605749050000|2020-11-19 01:24:10|4172|4169.2|4172|4169.2|4172|4169.2|4171|4168.2|89
1605749060000|2020-11-19 01:24:20|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|32
1605749070000|2020-11-19 01:24:30|4172|4169.2|4172|4169.2|4172|4169.2|4171.5|4168.7|11
1605749080000|2020-11-19 01:24:40|4173|4170.2|4172|4169.2|4173|4170.2|4172|4169.2|18
1605749090000|2020-11-19 01:24:50|4173|4170.2|4173|4170.2|4173|4170.2|4172.5|4169.7|7
1605749100000|2020-11-19 01:25:00|||||||||6
1605749110000|2020-11-19 01:25:10|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|32
1605749120000|2020-11-19 01:25:20|||||||||7
1605749130000|2020-11-19 01:25:30|||||||||4
1605749140000|2020-11-19 01:25:40|||||||||2
1605749150000|2020-11-19 01:25:50|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|19
1605749160000|2020-11-19 01:26:00|4169.5|4166.7|4170|4167.2|4170|4167.2|4168.5|4165.7|21
1605749170000|2020-11-19 01:26:10|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|20
1605749180000|2020-11-19 01:26:20|4169|4166.2|4168|4165.2|4169|4166.2|4168|4165.2|16
1605749190000|2020-11-19 01:26:30|4168.5|4165.7|4169|4166.2|4169|4166.2|4168|4165.2|25
1605749200000|2020-11-19 01:26:40|||||||||6
1605749210000|2020-11-19 01:26:50|4168.5|4165.7|4169|4166.2|4170|4167.2|4168.5|4165.7|14
1605749220000|2020-11-19 01:27:00|||||||||8
1605749230000|2020-11-19 01:27:10|||||||||1
1605749240000|2020-11-19 01:27:20|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|14
1605749250000|2020-11-19 01:27:30|||||||||1
1605749260000|2020-11-19 01:27:40|4171|4168.2|4170|4167.2|4171|4168.2|4169.5|4166.7|44
1605749270000|2020-11-19 01:27:50|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|4
1605749280000|2020-11-19 01:28:00|||||||||1
1605749300000|2020-11-19 01:28:20|4171|4168.2|4170|4167.2|4172|4169.2|4170|4167.2|97
1605749310000|2020-11-19 01:28:30|||||||||2
1605749320000|2020-11-19 01:28:40|4169.5|4166.7|4169|4166.2|4170|4167.2|4169|4166.2|1
1605749330000|2020-11-19 01:28:50|4168|4165.2|4168.5|4165.7|4169|4166.2|4168|4165.2|14
1605749340000|2020-11-19 01:29:00|4168|4165.2|4168|4165.2|4169|4166.2|4167|4164.2|18
1605749350000|2020-11-19 01:29:10|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|6
1605749360000|2020-11-19 01:29:20|4168.5|4165.7|4169|4166.2|4169|4166.2|4168|4165.2|10
1605749370000|2020-11-19 01:29:30|4168.5|4165.7|4169|4166.2|4169|4166.2|4168.5|4165.7|6
1605749400000|2020-11-19 01:30:00|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|6
1605749410000|2020-11-19 01:30:10|||||||||6
1605749420000|2020-11-19 01:30:20|||||||||2
1605749430000|2020-11-19 01:30:30|||||||||2
1605749440000|2020-11-19 01:30:40|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|10
1605749460000|2020-11-19 01:31:00|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|6
1605749470000|2020-11-19 01:31:10|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|14
1605749480000|2020-11-19 01:31:20|||||||||3
1605749490000|2020-11-19 01:31:30|||||||||2
1605749500000|2020-11-19 01:31:40|||||||||1
1605749510000|2020-11-19 01:31:50|||||||||1
1605749530000|2020-11-19 01:32:10|4167.5|4164.7|4168|4165.2|4169|4166.2|4167.5|4164.7|37
1605749540000|2020-11-19 01:32:20|||||||||2
1605749560000|2020-11-19 01:32:40|4167|4164.2|4167|4164.2|4168|4165.2|4167|4164.2|20
1605749570000|2020-11-19 01:32:50|||||||||2
1605749580000|2020-11-19 01:33:00|||||||||8
1605749590000|2020-11-19 01:33:10|4166|4163.2|4167|4164.2|4167|4164.2|4166|4163.2|20
1605749600000|2020-11-19 01:33:20|4168|4165.2|4168|4165.2|4168|4165.2|4167|4164.2|7
1605749610000|2020-11-19 01:33:30|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|15
1605749620000|2020-11-19 01:33:40|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|13
1605749640000|2020-11-19 01:34:00|||||||||2
1605749650000|2020-11-19 01:34:10|4169.5|4166.7|4169|4166.2|4169.5|4166.7|4169|4166.2|4
1605749660000|2020-11-19 01:34:20|||||||||1
1605749670000|2020-11-19 01:34:30|||||||||4
1605749680000|2020-11-19 01:34:40|4168|4165.2|4166|4163.2|4168|4165.2|4166|4163.2|29
1605749690000|2020-11-19 01:34:50|4165.5|4162.7|4166|4163.2|4166|4163.2|4165|4162.2|28
1605749710000|2020-11-19 01:35:10|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|7
1605749720000|2020-11-19 01:35:20|4165.5|4162.7|4166|4163.2|4166|4163.2|4165.5|4162.7|4
1605749730000|2020-11-19 01:35:30|4167|4164.2|4166|4163.2|4167|4164.2|4166|4163.2|18
1605749740000|2020-11-19 01:35:40|4167|4164.2|4165|4162.2|4167|4164.2|4165|4162.2|19
1605749750000|2020-11-19 01:35:50|4166|4163.2|4166|4163.2|4166|4163.2|4165.5|4162.7|5
1605749760000|2020-11-19 01:36:00|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|10
1605749770000|2020-11-19 01:36:10|4166|4163.2|4165|4162.2|4166|4163.2|4165|4162.2|26
1605749780000|2020-11-19 01:36:20|||||||||1
1605749800000|2020-11-19 01:36:40|4166|4163.2|4166|4163.2|4166|4163.2|4166|4163.2|5
1605749810000|2020-11-19 01:36:50|4165|4162.2|4164|4161.2|4165|4162.2|4164|4161.2|33
1605749820000|2020-11-19 01:37:00|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|5
1605749840000|2020-11-19 01:37:20|4166|4163.2|4166|4163.2|4166|4163.2|4166|4163.2|6
1605749860000|2020-11-19 01:37:40|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|10
1605749870000|2020-11-19 01:37:50|4166|4163.2|4166|4163.2|4166|4163.2|4166|4163.2|5
1605749880000|2020-11-19 01:38:00|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|10
1605749890000|2020-11-19 01:38:10|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|4
1605749900000|2020-11-19 01:38:20|||||||||1
1605749910000|2020-11-19 01:38:30|4167|4164.2|4166|4163.2|4167|4164.2|4166|4163.2|12
1605749920000|2020-11-19 01:38:40|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|3
1605749930000|2020-11-19 01:38:50|4166|4163.2|4166|4163.2|4166|4163.2|4166|4163.2|3
1605749940000|2020-11-19 01:39:00|||||||||1
1605749950000|2020-11-19 01:39:10|4165|4162.2|4166|4163.2|4166|4163.2|4165|4162.2|8
1605749960000|2020-11-19 01:39:20|||||||||1
1605749980000|2020-11-19 01:39:40|||||||||4
1605749990000|2020-11-19 01:39:50|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|10
1605750010000|2020-11-19 01:40:10|4166|4163.2|4167|4164.2|4167|4164.2|4166|4163.2|19
1605750020000|2020-11-19 01:40:20|||||||||1
1605750030000|2020-11-19 01:40:30|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|7
1605750040000|2020-11-19 01:40:40|4169|4166.2|4168|4165.2|4169|4166.2|4168|4165.2|17
1605750050000|2020-11-19 01:40:50|4168.5|4165.7|4169|4166.2|4169|4166.2|4168|4165.2|1
1605750060000|2020-11-19 01:41:00|||||||||2
1605750070000|2020-11-19 01:41:10|4169.5|4166.7|4169|4166.2|4170|4167.2|4169|4166.2|28
1605750090000|2020-11-19 01:41:30|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|6
1605750100000|2020-11-19 01:41:40|||||||||1
1605750120000|2020-11-19 01:42:00|||||||||2
1605750130000|2020-11-19 01:42:10|||||||||1
1605750140000|2020-11-19 01:42:20|||||||||4
1605750150000|2020-11-19 01:42:30|||||||||2
1605750160000|2020-11-19 01:42:40|||||||||3
1605750180000|2020-11-19 01:43:00|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|9
1605750190000|2020-11-19 01:43:10|4169|4166.2|4168|4165.2|4169|4166.2|4167.5|4164.7|31
1605750200000|2020-11-19 01:43:20|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|5
1605750210000|2020-11-19 01:43:30|4167.5|4164.7|4167|4164.2|4167.5|4164.7|4167|4164.2|0
1605750220000|2020-11-19 01:43:40|4168|4165.2|4167|4164.2|4168|4165.2|4167|4164.2|7
1605750230000|2020-11-19 01:43:50|4167.5|4164.7|4167|4164.2|4168|4165.2|4167|4164.2|12
1605750240000|2020-11-19 01:44:00|4166|4163.2|4165|4162.2|4166|4163.2|4165|4162.2|12
1605750250000|2020-11-19 01:44:10|||||||||4
1605750270000|2020-11-19 01:44:30|4165.5|4162.7|4166|4163.2|4166|4163.2|4165.5|4162.7|4
1605750280000|2020-11-19 01:44:40|||||||||8
1605750310000|2020-11-19 01:45:10|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|9
1605750330000|2020-11-19 01:45:30|4168|4165.2|4167|4164.2|4168|4165.2|4167|4164.2|11
1605750340000|2020-11-19 01:45:40|||||||||2
1605750350000|2020-11-19 01:45:50|4168|4165.2|4169|4166.2|4169|4166.2|4168|4165.2|29
1605750360000|2020-11-19 01:46:00|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|6
1605750370000|2020-11-19 01:46:10|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|17
1605750380000|2020-11-19 01:46:20|4171|4168.2|4170|4167.2|4171|4168.2|4170|4167.2|20
1605750390000|2020-11-19 01:46:30|4170.5|4167.7|4170.5|4167.7|4171|4168.2|4170.5|4167.7|2
1605750400000|2020-11-19 01:46:40|4171|4168.2|4169|4166.2|4171|4168.2|4169|4166.2|6
1605750410000|2020-11-19 01:46:50|4168|4165.2|4167|4164.2|4168|4165.2|4167|4164.2|19
1605750420000|2020-11-19 01:47:00|||||||||13
1605750430000|2020-11-19 01:47:10|||||||||3
1605750440000|2020-11-19 01:47:20|4168|4165.2|4168|4165.2|4169|4166.2|4168|4165.2|17
1605750450000|2020-11-19 01:47:30|||||||||4
1605750470000|2020-11-19 01:47:50|4168.5|4165.7|4168|4165.2|4168.5|4165.7|4168|4165.2|2
1605750500000|2020-11-19 01:48:20|||||||||1
1605750510000|2020-11-19 01:48:30|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|7
1605750520000|2020-11-19 01:48:40|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|11
1605750530000|2020-11-19 01:48:50|||||||||3
1605750540000|2020-11-19 01:49:00|4171|4168.2|4171|4168.2|4171|4168.2|4170|4167.2|22
1605750550000|2020-11-19 01:49:10|4170|4167.2|4171|4168.2|4171|4168.2|4170|4167.2|7
1605750560000|2020-11-19 01:49:20|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|38
1605750570000|2020-11-19 01:49:30|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|10
1605750580000|2020-11-19 01:49:40|||||||||2
1605750600000|2020-11-19 01:50:00|||||||||3
1605750610000|2020-11-19 01:50:10|||||||||1
1605750620000|2020-11-19 01:50:20|4171.5|4168.7|4172|4169.2|4172|4169.2|4171.5|4168.7|8
1605750630000|2020-11-19 01:50:30|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|11
1605750640000|2020-11-19 01:50:40|||||||||8
1605750650000|2020-11-19 01:50:50|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|51
1605750660000|2020-11-19 01:51:00|4176|4173.2|4177|4174.2|4177.5|4174.7|4175|4172.2|120
1605750670000|2020-11-19 01:51:10|4176.5|4173.7|4177|4174.2|4178|4175.2|4176.5|4173.7|39
1605750680000|2020-11-19 01:51:20|4176|4173.2|4176|4173.2|4176.5|4173.7|4176|4173.2|2
1605750690000|2020-11-19 01:51:30|||||||||2
1605750700000|2020-11-19 01:51:40|4177|4174.2|4178|4175.2|4178|4175.2|4177|4174.2|25
1605750710000|2020-11-19 01:51:50|4178.5|4175.7|4181|4178.2|4181|4178.2|4178|4175.2|46
1605750720000|2020-11-19 01:52:00|4181.5|4178.7|4182|4179.2|4182|4179.2|4181|4178.2|58
1605750730000|2020-11-19 01:52:10|4183|4180.2|4182|4179.2|4183|4180.2|4182|4179.2|29
1605750740000|2020-11-19 01:52:20|4181|4178.2|4180|4177.2|4182|4179.2|4179|4176.2|57
1605750750000|2020-11-19 01:52:30|4181|4178.2|4181|4178.2|4181|4178.2|4180|4177.2|28
1605750760000|2020-11-19 01:52:40|4180|4177.2|4181|4178.2|4181|4178.2|4180|4177.2|8
1605750770000|2020-11-19 01:52:50|4180|4177.2|4181|4178.2|4181|4178.2|4180|4177.2|33
1605750780000|2020-11-19 01:53:00|4180|4177.2|4180|4177.2|4181|4178.2|4179.5|4176.7|6
1605750790000|2020-11-19 01:53:10|||||||||1
1605750800000|2020-11-19 01:53:20|||||||||1
1605750810000|2020-11-19 01:53:30|||||||||2
1605750820000|2020-11-19 01:53:40|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|4
1605750830000|2020-11-19 01:53:50|4180|4177.2|4180|4177.2|4180|4177.2|4179|4176.2|10
1605750840000|2020-11-19 01:54:00|||||||||4
1605750850000|2020-11-19 01:54:10|4180.5|4177.7|4180|4177.2|4181|4178.2|4180|4177.2|20
1605750860000|2020-11-19 01:54:20|||||||||4
1605750870000|2020-11-19 01:54:30|||||||||4
1605750880000|2020-11-19 01:54:40|||||||||1
1605750890000|2020-11-19 01:54:50|4179|4176.2|4179.5|4176.7|4179.5|4176.7|4179|4176.2|11
1605750900000|2020-11-19 01:55:00|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|8
1605750910000|2020-11-19 01:55:10|||||||||8
1605750920000|2020-11-19 01:55:20|||||||||3
1605750930000|2020-11-19 01:55:30|4180|4177.2|4183|4180.2|4183|4180.2|4180|4177.2|31
1605750940000|2020-11-19 01:55:40|||||||||9
1605750950000|2020-11-19 01:55:50|||||||||5
1605750960000|2020-11-19 01:56:00|4182|4179.2|4185|4182.2|4185|4182.2|4182|4179.2|70
1605750970000|2020-11-19 01:56:10|4184|4181.2|4185|4182.2|4185|4182.2|4184|4181.2|30
1605750980000|2020-11-19 01:56:20|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|9
1605750990000|2020-11-19 01:56:30|4183|4180.2|4184|4181.2|4184|4181.2|4183|4180.2|12
1605751000000|2020-11-19 01:56:40|||||||||3
1605751010000|2020-11-19 01:56:50|4183.5|4180.7|4183|4180.2|4183.5|4180.7|4183|4180.2|9
1605751030000|2020-11-19 01:57:10|4182.5|4179.7|4183|4180.2|4183|4180.2|4182.5|4179.7|11
1605751040000|2020-11-19 01:57:20|4182.5|4179.7|4183|4180.2|4183|4180.2|4182.5|4179.7|7
1605751050000|2020-11-19 01:57:30|4182.5|4179.7|4183|4180.2|4183|4180.2|4182|4179.2|20
1605751060000|2020-11-19 01:57:40|||||||||9
1605751070000|2020-11-19 01:57:50|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|8
1605751080000|2020-11-19 01:58:00|4183.5|4180.7|4184|4181.2|4184|4181.2|4183.5|4180.7|23
1605751090000|2020-11-19 01:58:10|4183.5|4180.7|4184|4181.2|4184|4181.2|4183.5|4180.7|3
1605751100000|2020-11-19 01:58:20|4183.5|4180.7|4184|4181.2|4184|4181.2|4183|4180.2|7
1605751110000|2020-11-19 01:58:30|4183|4180.2|4182|4179.2|4183|4180.2|4181|4178.2|44
1605751120000|2020-11-19 01:58:40|4182.5|4179.7|4182|4179.2|4183|4180.2|4182|4179.2|7
1605751130000|2020-11-19 01:58:50|4181.5|4178.7|4182|4179.2|4182|4179.2|4181|4178.2|18
1605751140000|2020-11-19 01:59:00|||||||||16
1605751150000|2020-11-19 01:59:10|4183|4180.2|4182|4179.2|4183|4180.2|4182|4179.2|7
1605751160000|2020-11-19 01:59:20|||||||||2
1605751170000|2020-11-19 01:59:30|4183|4180.2|4183|4180.2|4183|4180.2|4182.5|4179.7|11
1605751180000|2020-11-19 01:59:40|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|4
1605751190000|2020-11-19 01:59:50|4182.5|4179.7|4183|4180.2|4183.5|4180.7|4182.5|4179.7|3
1605751200000|2020-11-19 02:00:00|4182.5|4179.7|4183.5|4180.7|4184|4181.2|4182|4179.2|25
1605751210000|2020-11-19 02:00:10|4184|4181.2|4183.5|4180.7|4184|4181.2|4183|4180.2|9
1605751220000|2020-11-19 02:00:20|4183|4180.2|4182|4179.2|4183|4180.2|4182|4179.2|16
1605751240000|2020-11-19 02:00:40|||||||||7
1605751250000|2020-11-19 02:00:50|4181.5|4178.7|4182|4179.2|4182|4179.2|4181|4178.2|7
1605751260000|2020-11-19 02:01:00|4181.5|4178.7|4182|4179.2|4182|4179.2|4181|4178.2|7
1605751270000|2020-11-19 02:01:10|||||||||5
1605751280000|2020-11-19 02:01:20|4181|4178.2|4181|4178.2|4182|4179.2|4181|4178.2|7
1605751290000|2020-11-19 02:01:30|||||||||1
1605751300000|2020-11-19 02:01:40|||||||||11
1605751310000|2020-11-19 02:01:50|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|47
1605751320000|2020-11-19 02:02:00|||||||||15
1605751330000|2020-11-19 02:02:10|4179.5|4176.7|4180|4177.2|4180|4177.2|4179.5|4176.7|13
1605751340000|2020-11-19 02:02:20|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|16
1605751350000|2020-11-19 02:02:30|4181.5|4178.7|4181|4178.2|4182|4179.2|4181|4178.2|20
1605751360000|2020-11-19 02:02:40|4182|4179.2|4181.5|4178.7|4182|4179.2|4181|4178.2|7
1605751370000|2020-11-19 02:02:50|4181|4178.2|4182|4179.2|4182|4179.2|4181|4178.2|2
1605751380000|2020-11-19 02:03:00|4181.5|4178.7|4182|4179.2|4182|4179.2|4181|4178.2|10
1605751390000|2020-11-19 02:03:10|4181|4178.2|4182|4179.2|4182|4179.2|4181|4178.2|9
1605751400000|2020-11-19 02:03:20|4181|4178.2|4182|4179.2|4182|4179.2|4181|4178.2|6
1605751410000|2020-11-19 02:03:30|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|8
1605751420000|2020-11-19 02:03:40|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|17
1605751430000|2020-11-19 02:03:50|||||||||5
1605751440000|2020-11-19 02:04:00|||||||||35
1605751450000|2020-11-19 02:04:10|||||||||2
1605751460000|2020-11-19 02:04:20|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|11
1605751470000|2020-11-19 02:04:30|||||||||2
1605751480000|2020-11-19 02:04:40|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|25
1605751490000|2020-11-19 02:04:50|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|10
1605751500000|2020-11-19 02:05:00|||||||||3
1605751510000|2020-11-19 02:05:10|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|11
1605751520000|2020-11-19 02:05:20|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|14
1605751530000|2020-11-19 02:05:30|||||||||2
1605751540000|2020-11-19 02:05:40|4185.5|4182.7|4185|4182.2|4186|4183.2|4185|4182.2|15
1605751550000|2020-11-19 02:05:50|4184.5|4181.7|4185|4182.2|4185|4182.2|4184|4181.2|8
1605751560000|2020-11-19 02:06:00|4184.5|4181.7|4184|4181.2|4185|4182.2|4184|4181.2|2
1605751570000|2020-11-19 02:06:10|4185|4182.2|4184.5|4181.7|4185|4182.2|4184|4181.2|10
1605751580000|2020-11-19 02:06:20|4185|4182.2|4185|4182.2|4185|4182.2|4184.5|4181.7|0
1605751590000|2020-11-19 02:06:30|4184|4181.2|4185|4182.2|4185|4182.2|4184|4181.2|5
1605751600000|2020-11-19 02:06:40|4184.5|4181.7|4185|4182.2|4185|4182.2|4184|4181.2|10
1605751610000|2020-11-19 02:06:50|4184.5|4181.7|4185|4182.2|4185|4182.2|4184|4181.2|3
1605751620000|2020-11-19 02:07:00|4184.5|4181.7|4185|4182.2|4185|4182.2|4184.5|4181.7|3
1605751630000|2020-11-19 02:07:10|||||||||2
1605751640000|2020-11-19 02:07:20|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|5
1605751650000|2020-11-19 02:07:30|||||||||2
1605751660000|2020-11-19 02:07:40|||||||||2
1605751670000|2020-11-19 02:07:50|||||||||4
1605751680000|2020-11-19 02:08:00|4185|4182.2|4185|4182.2|4185|4182.2|4184.5|4181.7|18
1605751690000|2020-11-19 02:08:10|||||||||3
1605751700000|2020-11-19 02:08:20|4186|4183.2|4185|4182.2|4186|4183.2|4185|4182.2|4
1605751720000|2020-11-19 02:08:40|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|2
1605751740000|2020-11-19 02:09:00|4183|4180.2|4183|4180.2|4184|4181.2|4183|4180.2|8
1605751750000|2020-11-19 02:09:10|||||||||2
1605751760000|2020-11-19 02:09:20|||||||||7
1605751770000|2020-11-19 02:09:30|||||||||1
1605751790000|2020-11-19 02:09:50|4182|4179.2|4182|4179.2|4182|4179.2|4181|4178.2|10
1605751800000|2020-11-19 02:10:00|||||||||4
1605751810000|2020-11-19 02:10:10|||||||||7
1605751820000|2020-11-19 02:10:20|4181.5|4178.7|4182|4179.2|4182|4179.2|4181.5|4178.7|7
1605751830000|2020-11-19 02:10:30|||||||||3
1605751840000|2020-11-19 02:10:40|||||||||1
1605751860000|2020-11-19 02:11:00|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|3
1605751870000|2020-11-19 02:11:10|4180|4177.2|4180|4177.2|4181|4178.2|4180|4177.2|31
1605751880000|2020-11-19 02:11:20|4181|4178.2|4181|4178.2|4181|4178.2|4180|4177.2|16
1605751890000|2020-11-19 02:11:30|4180.5|4177.7|4180.5|4177.7|4181|4178.2|4180|4177.2|4
1605751900000|2020-11-19 02:11:40|4181|4178.2|4180.5|4177.7|4181|4178.2|4180.5|4177.7|4
1605751910000|2020-11-19 02:11:50|4181|4178.2|4180|4177.2|4181|4178.2|4180|4177.2|3
1605751920000|2020-11-19 02:12:00|4181|4178.2|4181|4178.2|4181|4178.2|4180|4177.2|7
1605751930000|2020-11-19 02:12:10|4180|4177.2|4180|4177.2|4181|4178.2|4180|4177.2|10
1605751940000|2020-11-19 02:12:20|4181|4178.2|4180|4177.2|4181|4178.2|4180|4177.2|9
1605751950000|2020-11-19 02:12:30|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|4
1605751970000|2020-11-19 02:12:50|4180.5|4177.7|4181|4178.2|4181|4178.2|4180|4177.2|5
1605751980000|2020-11-19 02:13:00|4180.5|4177.7|4181|4178.2|4181|4178.2|4180|4177.2|3
1605751990000|2020-11-19 02:13:10|||||||||4
1605752000000|2020-11-19 02:13:20|||||||||8
1605752010000|2020-11-19 02:13:30|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|4
1605752030000|2020-11-19 02:13:50|||||||||3
1605752040000|2020-11-19 02:14:00|||||||||1
1605752060000|2020-11-19 02:14:20|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|7
1605752070000|2020-11-19 02:14:30|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|6
1605752080000|2020-11-19 02:14:40|4181.5|4178.7|4181|4178.2|4181.5|4178.7|4181|4178.2|5
1605752090000|2020-11-19 02:14:50|||||||||7
1605752100000|2020-11-19 02:15:00|||||||||13
1605752110000|2020-11-19 02:15:10|4182|4179.2|4182|4179.2|4182|4179.2|4181|4178.2|14
1605752120000|2020-11-19 02:15:20|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|3
1605752130000|2020-11-19 02:15:30|4182|4179.2|4181|4178.2|4182|4179.2|4181|4178.2|25
1605752140000|2020-11-19 02:15:40|||||||||1
1605752150000|2020-11-19 02:15:50|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|1
1605752170000|2020-11-19 02:16:10|||||||||2
1605752180000|2020-11-19 02:16:20|||||||||6
1605752190000|2020-11-19 02:16:30|4179.5|4176.7|4180|4177.2|4180|4177.2|4179.5|4176.7|11
1605752200000|2020-11-19 02:16:40|||||||||14
1605752210000|2020-11-19 02:16:50|||||||||12
1605752220000|2020-11-19 02:17:00|||||||||6
1605752230000|2020-11-19 02:17:10|||||||||1
1605752240000|2020-11-19 02:17:20|4181|4178.2|4181|4178.2|4181|4178.2|4181|4178.2|8
1605752250000|2020-11-19 02:17:30|||||||||2
1605752260000|2020-11-19 02:17:40|||||||||5
1605752280000|2020-11-19 02:18:00|||||||||4
1605752290000|2020-11-19 02:18:10|||||||||1
1605752300000|2020-11-19 02:18:20|||||||||2
1605752310000|2020-11-19 02:18:30|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|11
1605752320000|2020-11-19 02:18:40|||||||||1
1605752330000|2020-11-19 02:18:50|4182.5|4179.7|4185|4182.2|4185|4182.2|4182.5|4179.7|64
1605752340000|2020-11-19 02:19:00|4186|4183.2|4187|4184.2|4187|4184.2|4186|4183.2|22
1605752350000|2020-11-19 02:19:10|4186|4183.2|4187|4184.2|4187|4184.2|4186|4183.2|21
1605752360000|2020-11-19 02:19:20|4186|4183.2|4186|4183.2|4187|4184.2|4186|4183.2|7
1605752380000|2020-11-19 02:19:40|4187|4184.2|4187|4184.2|4187|4184.2|4186|4183.2|16
1605752390000|2020-11-19 02:19:50|4187.5|4184.7|4187|4184.2|4188|4185.2|4187|4184.2|25
1605752400000|2020-11-19 02:20:00|4186|4183.2|4186|4183.2|4187|4184.2|4186|4183.2|9
1605752410000|2020-11-19 02:20:10|4187|4184.2|4186|4183.2|4187|4184.2|4186|4183.2|8
1605752440000|2020-11-19 02:20:40|4185|4182.2|4185|4182.2|4186|4183.2|4185|4182.2|3
1605752450000|2020-11-19 02:20:50|||||||||3
1605752460000|2020-11-19 02:21:00|4185.5|4182.7|4186|4183.2|4186|4183.2|4185.5|4182.7|7
1605752470000|2020-11-19 02:21:10|||||||||1
1605752480000|2020-11-19 02:21:20|||||||||4
1605752490000|2020-11-19 02:21:30|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|4
1605752500000|2020-11-19 02:21:40|||||||||3
1605752510000|2020-11-19 02:21:50|||||||||3
1605752520000|2020-11-19 02:22:00|4188|4185.2|4188|4185.2|4188|4185.2|4188|4185.2|10
1605752530000|2020-11-19 02:22:10|4187|4184.2|4187|4184.2|4188|4185.2|4187|4184.2|38
1605752540000|2020-11-19 02:22:20|||||||||3
1605752550000|2020-11-19 02:22:30|4188|4185.2|4189|4186.2|4190|4187.2|4188|4185.2|99
1605752560000|2020-11-19 02:22:40|||||||||8
1605752570000|2020-11-19 02:22:50|||||||||7
1605752580000|2020-11-19 02:23:00|||||||||9
1605752590000|2020-11-19 02:23:10|||||||||2
1605752610000|2020-11-19 02:23:30|||||||||2
1605752620000|2020-11-19 02:23:40|4188|4185.2|4189|4186.2|4189|4186.2|4188|4185.2|19
1605752640000|2020-11-19 02:24:00|4188|4185.2|4186|4183.2|4188.5|4185.7|4186|4183.2|23
1605752650000|2020-11-19 02:24:10|4185.5|4182.7|4186|4183.2|4186|4183.2|4185|4182.2|12
1605752670000|2020-11-19 02:24:30|||||||||5
1605752680000|2020-11-19 02:24:40|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|6
1605752690000|2020-11-19 02:24:50|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|2
1605752700000|2020-11-19 02:25:00|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|21
1605752710000|2020-11-19 02:25:10|||||||||1
1605752720000|2020-11-19 02:25:20|||||||||1
1605752730000|2020-11-19 02:25:30|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|6
1605752740000|2020-11-19 02:25:40|||||||||2
1605752750000|2020-11-19 02:25:50|||||||||3
1605752760000|2020-11-19 02:26:00|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|6
1605752770000|2020-11-19 02:26:10|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|2
1605752780000|2020-11-19 02:26:20|||||||||1
1605752790000|2020-11-19 02:26:30|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|0
1605752800000|2020-11-19 02:26:40|||||||||2
1605752820000|2020-11-19 02:27:00|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|7
1605752830000|2020-11-19 02:27:10|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|7
1605752840000|2020-11-19 02:27:20|4184.5|4181.7|4185|4182.2|4185|4182.2|4184.5|4181.7|9
1605752850000|2020-11-19 02:27:30|4184.5|4181.7|4184|4181.2|4185|4182.2|4183|4180.2|18
1605752860000|2020-11-19 02:27:40|4183|4180.2|4184|4181.2|4184|4181.2|4183|4180.2|4
1605752880000|2020-11-19 02:28:00|||||||||1
1605752900000|2020-11-19 02:28:20|4183.5|4180.7|4184|4181.2|4184|4181.2|4183.5|4180.7|4
1605752910000|2020-11-19 02:28:30|||||||||3
1605752920000|2020-11-19 02:28:40|4183|4180.2|4184|4181.2|4184|4181.2|4183|4180.2|8
1605752930000|2020-11-19 02:28:50|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|19
1605752940000|2020-11-19 02:29:00|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|9
1605752950000|2020-11-19 02:29:10|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|8
1605752960000|2020-11-19 02:29:20|||||||||2
1605752970000|2020-11-19 02:29:30|4184|4181.2|4184|4181.2|4184|4181.2|4184|4181.2|6
1605752980000|2020-11-19 02:29:40|4184.5|4181.7|4185|4182.2|4185|4182.2|4184|4181.2|3
1605752990000|2020-11-19 02:29:50|4184|4181.2|4184|4181.2|4185|4182.2|4184|4181.2|7
1605753000000|2020-11-19 02:30:00|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|5
1605753010000|2020-11-19 02:30:10|||||||||2
1605753020000|2020-11-19 02:30:20|4183.5|4180.7|4184|4181.2|4184|4181.2|4183|4180.2|5
1605753030000|2020-11-19 02:30:30|4183|4180.2|4185|4182.2|4185|4182.2|4183|4180.2|24
1605753040000|2020-11-19 02:30:40|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|4
1605753050000|2020-11-19 02:30:50|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|32
1605753060000|2020-11-19 02:31:00|4184.5|4181.7|4184|4181.2|4185|4182.2|4183|4180.2|7
1605753070000|2020-11-19 02:31:10|4183.5|4180.7|4184|4181.2|4185|4182.2|4183.5|4180.7|11
1605753080000|2020-11-19 02:31:20|4184.5|4181.7|4183|4180.2|4185|4182.2|4182|4179.2|23
1605753090000|2020-11-19 02:31:30|4182.5|4179.7|4182|4179.2|4183|4180.2|4182|4179.2|8
1605753100000|2020-11-19 02:31:40|4182.5|4179.7|4184|4181.2|4184|4181.2|4182|4179.2|17
1605753120000|2020-11-19 02:32:00|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|6
1605753130000|2020-11-19 02:32:10|4184.5|4181.7|4184|4181.2|4185|4182.2|4184|4181.2|16
1605753140000|2020-11-19 02:32:20|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|25
1605753150000|2020-11-19 02:32:30|4183|4180.2|4184|4181.2|4184|4181.2|4183|4180.2|11
1605753160000|2020-11-19 02:32:40|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|26
1605753170000|2020-11-19 02:32:50|4184|4181.2|4185|4182.2|4185|4182.2|4184|4181.2|7
1605753180000|2020-11-19 02:33:00|||||||||4
1605753190000|2020-11-19 02:33:10|4187|4184.2|4188|4185.2|4190|4187.2|4187|4184.2|49
1605753200000|2020-11-19 02:33:20|||||||||1
1605753210000|2020-11-19 02:33:30|||||||||3
1605753220000|2020-11-19 02:33:40|4188.5|4185.7|4188|4185.2|4188.5|4185.7|4188|4185.2|16
1605753230000|2020-11-19 02:33:50|4189|4186.2|4188|4185.2|4189|4186.2|4188|4185.2|17
1605753240000|2020-11-19 02:34:00|||||||||16
1605753250000|2020-11-19 02:34:10|||||||||2
1605753260000|2020-11-19 02:34:20|||||||||1
1605753270000|2020-11-19 02:34:30|4189|4186.2|4188|4185.2|4189|4186.2|4188|4185.2|6
1605753280000|2020-11-19 02:34:40|4189|4186.2|4189|4186.2|4189|4186.2|4189|4186.2|1
1605753290000|2020-11-19 02:34:50|4188|4185.2|4188|4185.2|4188|4185.2|4188|4185.2|8
1605753300000|2020-11-19 02:35:00|4189|4186.2|4188|4185.2|4189|4186.2|4188|4185.2|5
1605753310000|2020-11-19 02:35:10|||||||||1
1605753320000|2020-11-19 02:35:20|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|11
1605753330000|2020-11-19 02:35:30|||||||||3
1605753340000|2020-11-19 02:35:40|||||||||2
1605753360000|2020-11-19 02:36:00|||||||||2
1605753370000|2020-11-19 02:36:10|4187.5|4184.7|4187|4184.2|4188|4185.2|4187|4184.2|4
1605753410000|2020-11-19 02:36:50|||||||||6
1605753430000|2020-11-19 02:37:10|||||||||17
1605753440000|2020-11-19 02:37:20|4186|4183.2|4187|4184.2|4187|4184.2|4186|4183.2|24
1605753450000|2020-11-19 02:37:30|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|4
1605753460000|2020-11-19 02:37:40|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|23
1605753470000|2020-11-19 02:37:50|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|10
1605753480000|2020-11-19 02:38:00|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|9
1605753490000|2020-11-19 02:38:10|||||||||2
1605753500000|2020-11-19 02:38:20|4185.5|4182.7|4186|4183.2|4186|4183.2|4185|4182.2|6
1605753530000|2020-11-19 02:38:50|||||||||3
1605753540000|2020-11-19 02:39:00|4185.5|4182.7|4186|4183.2|4186|4183.2|4185|4182.2|4
1605753560000|2020-11-19 02:39:20|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|2
1605753580000|2020-11-19 02:39:40|4184.5|4181.7|4185|4182.2|4185|4182.2|4184.5|4181.7|0
1605753590000|2020-11-19 02:39:50|4184.5|4181.7|4185|4182.2|4185|4182.2|4184|4181.2|2
1605753610000|2020-11-19 02:40:10|4186|4183.2|4186|4183.2|4186|4183.2|4185|4182.2|27
1605753620000|2020-11-19 02:40:20|||||||||3
1605753630000|2020-11-19 02:40:30|||||||||1
1605753640000|2020-11-19 02:40:40|||||||||2
1605753650000|2020-11-19 02:40:50|4185.5|4182.7|4185.5|4182.7|4186|4183.2|4185.5|4182.7|1
1605753660000|2020-11-19 02:41:00|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|0
1605753670000|2020-11-19 02:41:10|4185|4182.2|4185|4182.2|4185|4182.2|4185|4182.2|1
1605753680000|2020-11-19 02:41:20|4184.5|4181.7|4185|4182.2|4185|4182.2|4184|4181.2|5
1605753690000|2020-11-19 02:41:30|||||||||2
1605753700000|2020-11-19 02:41:40|||||||||1
1605753710000|2020-11-19 02:41:50|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|20
1605753720000|2020-11-19 02:42:00|4187|4184.2|4188|4185.2|4188|4185.2|4187|4184.2|20
1605753730000|2020-11-19 02:42:10|4188.5|4185.7|4190|4187.2|4190|4187.2|4188.5|4185.7|36
1605753740000|2020-11-19 02:42:20|4189|4186.2|4189|4186.2|4189|4186.2|4189|4186.2|12
1605753750000|2020-11-19 02:42:30|4189.5|4186.7|4189|4186.2|4190|4187.2|4189|4186.2|4
1605753760000|2020-11-19 02:42:40|||||||||4
1605753770000|2020-11-19 02:42:50|4189.5|4186.7|4190|4187.2|4190|4187.2|4189|4186.2|13
1605753780000|2020-11-19 02:43:00|4189|4186.2|4190|4187.2|4190|4187.2|4189|4186.2|8
1605753790000|2020-11-19 02:43:10|||||||||3
1605753800000|2020-11-19 02:43:20|||||||||1
1605753810000|2020-11-19 02:43:30|||||||||6
1605753820000|2020-11-19 02:43:40|||||||||4
1605753830000|2020-11-19 02:43:50|||||||||6
1605753840000|2020-11-19 02:44:00|||||||||4
1605753850000|2020-11-19 02:44:10|||||||||9
1605753860000|2020-11-19 02:44:20|||||||||5
1605753880000|2020-11-19 02:44:40|||||||||1
1605753890000|2020-11-19 02:44:50|||||||||2
1605753900000|2020-11-19 02:45:00|4191|4188.2|4191|4188.2|4191|4188.2|4191|4188.2|29
1605753910000|2020-11-19 02:45:10|4190.5|4187.7|4190|4187.2|4190.5|4187.7|4190|4187.2|6
1605753920000|2020-11-19 02:45:20|4191|4188.2|4190|4187.2|4191|4188.2|4190|4187.2|15
1605753930000|2020-11-19 02:45:30|||||||||3
1605753940000|2020-11-19 02:45:40|4191|4188.2|4191|4188.2|4191|4188.2|4191|4188.2|5
1605753950000|2020-11-19 02:45:50|4192|4189.2|4192|4189.2|4192|4189.2|4192|4189.2|11
1605753960000|2020-11-19 02:46:00|4191.5|4188.7|4191|4188.2|4192|4189.2|4191|4188.2|24
1605753970000|2020-11-19 02:46:10|4190|4187.2|4191|4188.2|4191|4188.2|4190|4187.2|30
1605753980000|2020-11-19 02:46:20|4190.5|4187.7|4190|4187.2|4190.5|4187.7|4190|4187.2|2
1605753990000|2020-11-19 02:46:30|||||||||1
1605754000000|2020-11-19 02:46:40|4189|4186.2|4189|4186.2|4189|4186.2|4189|4186.2|7
1605754020000|2020-11-19 02:47:00|4189.5|4186.7|4189|4186.2|4189.5|4186.7|4189|4186.2|3
1605754030000|2020-11-19 02:47:10|4190|4187.2|4191|4188.2|4191|4188.2|4190|4187.2|28
1605754040000|2020-11-19 02:47:20|4190|4187.2|4190|4187.2|4190|4187.2|4190|4187.2|17
1605754050000|2020-11-19 02:47:30|4189.5|4186.7|4189|4186.2|4190|4187.2|4189|4186.2|20
1605754060000|2020-11-19 02:47:40|4189.5|4186.7|4190|4187.2|4190|4187.2|4189|4186.2|2
1605754070000|2020-11-19 02:47:50|4189|4186.2|4189|4186.2|4189|4186.2|4189|4186.2|1
1605754080000|2020-11-19 02:48:00|4188|4185.2|4188|4185.2|4189|4186.2|4188|4185.2|10
1605754090000|2020-11-19 02:48:10|4187|4184.2|4188|4185.2|4188|4185.2|4187|4184.2|8
1605754100000|2020-11-19 02:48:20|4187|4184.2|4187|4184.2|4187|4184.2|4186|4183.2|23
1605754110000|2020-11-19 02:48:30|4186|4183.2|4186.5|4183.7|4187|4184.2|4186|4183.2|21
1605754120000|2020-11-19 02:48:40|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|1
1605754140000|2020-11-19 02:49:00|||||||||2
1605754150000|2020-11-19 02:49:10|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|13
1605754160000|2020-11-19 02:49:20|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|9
1605754170000|2020-11-19 02:49:30|||||||||2
1605754190000|2020-11-19 02:49:50|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|31
1605754200000|2020-11-19 02:50:00|4185|4182.2|4186|4183.2|4186|4183.2|4185|4182.2|9
1605754210000|2020-11-19 02:50:10|||||||||2
1605754220000|2020-11-19 02:50:20|||||||||4
1605754230000|2020-11-19 02:50:30|4185|4182.2|4184|4181.2|4185|4182.2|4184|4181.2|26
1605754240000|2020-11-19 02:50:40|4183|4180.2|4183|4180.2|4184|4181.2|4183|4180.2|17
1605754250000|2020-11-19 02:50:50|||||||||8
1605754260000|2020-11-19 02:51:00|4182|4179.2|4183|4180.2|4183|4180.2|4182|4179.2|36
1605754270000|2020-11-19 02:51:10|4182.5|4179.7|4183|4180.2|4183|4180.2|4182|4179.2|38
1605754280000|2020-11-19 02:51:20|||||||||4
1605754290000|2020-11-19 02:51:30|||||||||2
1605754300000|2020-11-19 02:51:40|4182|4179.2|4182|4179.2|4182|4179.2|4182|4179.2|28
1605754310000|2020-11-19 02:51:50|4181.5|4178.7|4181|4178.2|4181.5|4178.7|4181|4178.2|40
1605754320000|2020-11-19 02:52:00|4180|4177.2|4181|4178.2|4181|4178.2|4180|4177.2|40
1605754330000|2020-11-19 02:52:10|4180.5|4177.7|4181|4178.2|4181|4178.2|4180.5|4177.7|5
1605754350000|2020-11-19 02:52:30|4180|4177.2|4181|4178.2|4181|4178.2|4180|4177.2|14
1605754360000|2020-11-19 02:52:40|||||||||5
1605754370000|2020-11-19 02:52:50|4180.5|4177.7|4181|4178.2|4181|4178.2|4180|4177.2|13
1605754380000|2020-11-19 02:53:00|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|4
1605754390000|2020-11-19 02:53:10|4179.5|4176.7|4180|4177.2|4180|4177.2|4179.5|4176.7|19
1605754400000|2020-11-19 02:53:20|||||||||1
1605754410000|2020-11-19 02:53:30|||||||||1
1605754420000|2020-11-19 02:53:40|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|7
1605754430000|2020-11-19 02:53:50|4178|4175.2|4179|4176.2|4179|4176.2|4178|4175.2|31
1605754440000|2020-11-19 02:54:00|4178.5|4175.7|4178|4175.2|4179|4176.2|4178|4175.2|21
1605754450000|2020-11-19 02:54:10|||||||||4
1605754470000|2020-11-19 02:54:30|||||||||7
1605754480000|2020-11-19 02:54:40|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|13
1605754490000|2020-11-19 02:54:50|||||||||12
1605754500000|2020-11-19 02:55:00|4178|4175.2|4178|4175.2|4178|4175.2|4177|4174.2|14
1605754510000|2020-11-19 02:55:10|4177.5|4174.7|4177|4174.2|4177.5|4174.7|4177|4174.2|5
1605754520000|2020-11-19 02:55:20|4177.5|4174.7|4177|4174.2|4177.5|4174.7|4177|4174.2|3
1605754530000|2020-11-19 02:55:30|4177.5|4174.7|4177|4174.2|4178|4175.2|4177|4174.2|15
1605754540000|2020-11-19 02:55:40|||||||||7
1605754550000|2020-11-19 02:55:50|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|21
1605754570000|2020-11-19 02:56:10|||||||||3
1605754580000|2020-11-19 02:56:20|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|7
1605754590000|2020-11-19 02:56:30|||||||||1
1605754600000|2020-11-19 02:56:40|||||||||1
1605754610000|2020-11-19 02:56:50|||||||||5
1605754620000|2020-11-19 02:57:00|4176|4173.2|4176|4173.2|4176|4173.2|4175|4172.2|32
1605754630000|2020-11-19 02:57:10|4175|4172.2|4175|4172.2|4176|4173.2|4174.5|4171.7|19
1605754640000|2020-11-19 02:57:20|||||||||12
1605754650000|2020-11-19 02:57:30|||||||||7
1605754660000|2020-11-19 02:57:40|4175.5|4172.7|4175|4172.2|4175.5|4172.7|4175|4172.2|13
1605754670000|2020-11-19 02:57:50|||||||||1
1605754680000|2020-11-19 02:58:00|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|12
1605754690000|2020-11-19 02:58:10|||||||||3
1605754700000|2020-11-19 02:58:20|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|4
1605754710000|2020-11-19 02:58:30|4175|4172.2|4174|4171.2|4176|4173.2|4174|4171.2|12
1605754720000|2020-11-19 02:58:40|4175|4172.2|4174|4171.2|4175|4172.2|4174|4171.2|16
1605754730000|2020-11-19 02:58:50|4174.5|4171.7|4174|4171.2|4174.5|4171.7|4174|4171.2|8
1605754740000|2020-11-19 02:59:00|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|9
1605754750000|2020-11-19 02:59:10|||||||||1
1605754760000|2020-11-19 02:59:20|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|10
1605754770000|2020-11-19 02:59:30|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|8
1605754780000|2020-11-19 02:59:40|4174.5|4171.7|4175|4172.2|4175|4172.2|4174|4171.2|13
1605754790000|2020-11-19 02:59:50|4174.5|4171.7|4174|4171.2|4174.5|4171.7|4174|4171.2|5
1605754800000|2020-11-19 03:00:00|||||||||11
1605754810000|2020-11-19 03:00:10|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|12
1605754820000|2020-11-19 03:00:20|||||||||8
1605754830000|2020-11-19 03:00:30|||||||||7
1605754840000|2020-11-19 03:00:40|||||||||7
1605754850000|2020-11-19 03:00:50|||||||||3
1605754860000|2020-11-19 03:01:00|||||||||3
1605754870000|2020-11-19 03:01:10|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|19
1605754880000|2020-11-19 03:01:20|4175.5|4172.7|4175|4172.2|4176|4173.2|4175|4172.2|18
1605754890000|2020-11-19 03:01:30|4175.5|4172.7|4175|4172.2|4176|4173.2|4175|4172.2|8
1605754900000|2020-11-19 03:01:40|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|17
1605754910000|2020-11-19 03:01:50|4176|4173.2|4176|4173.2|4176|4173.2|4175.5|4172.7|6
1605754920000|2020-11-19 03:02:00|||||||||6
1605754940000|2020-11-19 03:02:20|||||||||6
1605754950000|2020-11-19 03:02:30|4175|4172.2|4176|4173.2|4176|4173.2|4175|4172.2|8
1605754960000|2020-11-19 03:02:40|4175|4172.2|4177.5|4174.7|4178|4175.2|4175|4172.2|31
1605754970000|2020-11-19 03:02:50|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|2
1605754980000|2020-11-19 03:03:00|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|67
1605754990000|2020-11-19 03:03:10|||||||||1
1605755000000|2020-11-19 03:03:20|||||||||4
1605755010000|2020-11-19 03:03:30|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|10
1605755030000|2020-11-19 03:03:50|||||||||2
1605755040000|2020-11-19 03:04:00|||||||||4
1605755050000|2020-11-19 03:04:10|4178|4175.2|4179|4176.2|4179|4176.2|4178|4175.2|20
1605755060000|2020-11-19 03:04:20|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|20
1605755070000|2020-11-19 03:04:30|||||||||2
1605755090000|2020-11-19 03:04:50|||||||||1
1605755100000|2020-11-19 03:05:00|4177.5|4174.7|4178|4175.2|4178|4175.2|4177|4174.2|19
1605755110000|2020-11-19 03:05:10|||||||||3
1605755120000|2020-11-19 03:05:20|||||||||1
1605755130000|2020-11-19 03:05:30|||||||||1
1605755140000|2020-11-19 03:05:40|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|16
1605755160000|2020-11-19 03:06:00|||||||||14
1605755170000|2020-11-19 03:06:10|||||||||2
1605755180000|2020-11-19 03:06:20|4180|4177.2|4179|4176.2|4180|4177.2|4179|4176.2|26
1605755190000|2020-11-19 03:06:30|||||||||1
1605755200000|2020-11-19 03:06:40|4180|4177.2|4180|4177.2|4180|4177.2|4180|4177.2|10
1605755210000|2020-11-19 03:06:50|4179|4176.2|4179|4176.2|4179|4176.2|4179|4176.2|7
1605755220000|2020-11-19 03:07:00|4179.5|4176.7|4179|4176.2|4179.5|4176.7|4179|4176.2|2
1605755240000|2020-11-19 03:07:20|4178|4175.2|4178|4175.2|4178|4175.2|4177|4174.2|12
1605755250000|2020-11-19 03:07:30|4177.5|4174.7|4177|4174.2|4178|4175.2|4177|4174.2|8
1605755260000|2020-11-19 03:07:40|4178|4175.2|4178|4175.2|4178|4175.2|4178|4175.2|6
1605755270000|2020-11-19 03:07:50|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|3
1605755280000|2020-11-19 03:08:00|||||||||7
1605755290000|2020-11-19 03:08:10|||||||||4
1605755300000|2020-11-19 03:08:20|||||||||1
1605755310000|2020-11-19 03:08:30|4176.5|4173.7|4176|4173.2|4176.5|4173.7|4176|4173.2|12
1605755320000|2020-11-19 03:08:40|||||||||1
1605755330000|2020-11-19 03:08:50|4175|4172.2|4176|4173.2|4176|4173.2|4175|4172.2|17
1605755340000|2020-11-19 03:09:00|4175.5|4172.7|4175|4172.2|4175.5|4172.7|4175|4172.2|6
1605755370000|2020-11-19 03:09:30|4176|4173.2|4174|4171.2|4176|4173.2|4174|4171.2|19
1605755380000|2020-11-19 03:09:40|4173|4170.2|4173|4170.2|4173|4170.2|4172|4169.2|34
1605755390000|2020-11-19 03:09:50|4172|4169.2|4173|4170.2|4173|4170.2|4172|4169.2|18
1605755400000|2020-11-19 03:10:00|||||||||5
1605755410000|2020-11-19 03:10:10|4174|4171.2|4173|4170.2|4174|4171.2|4173|4170.2|18
1605755420000|2020-11-19 03:10:20|||||||||5
1605755430000|2020-11-19 03:10:30|||||||||5
1605755440000|2020-11-19 03:10:40|||||||||2
1605755450000|2020-11-19 03:10:50|4172|4169.2|4173|4170.2|4173|4170.2|4172|4169.2|17
1605755460000|2020-11-19 03:11:00|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|12
1605755470000|2020-11-19 03:11:10|||||||||2
1605755480000|2020-11-19 03:11:20|4171.5|4168.7|4170|4167.2|4171.5|4168.7|4170|4167.2|54
1605755490000|2020-11-19 03:11:30|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|26
1605755500000|2020-11-19 03:11:40|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|10
1605755510000|2020-11-19 03:11:50|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|33
1605755520000|2020-11-19 03:12:00|4166.5|4163.7|4167|4164.2|4167|4164.2|4166.5|4163.7|5
1605755530000|2020-11-19 03:12:10|4168|4165.2|4168|4165.2|4169|4166.2|4168|4165.2|44
1605755540000|2020-11-19 03:12:20|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|4
1605755550000|2020-11-19 03:12:30|||||||||6
1605755560000|2020-11-19 03:12:40|||||||||1
1605755570000|2020-11-19 03:12:50|4170|4167.2|4169|4166.2|4170|4167.2|4169|4166.2|14
1605755580000|2020-11-19 03:13:00|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|7
1605755590000|2020-11-19 03:13:10|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|7
1605755600000|2020-11-19 03:13:20|4169.5|4166.7|4170|4167.2|4170|4167.2|4169|4166.2|4
1605755610000|2020-11-19 03:13:30|||||||||1
1605755620000|2020-11-19 03:13:40|||||||||3
1605755630000|2020-11-19 03:13:50|||||||||6
1605755640000|2020-11-19 03:14:00|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|9
1605755650000|2020-11-19 03:14:10|4171|4168.2|4170|4167.2|4171|4168.2|4169|4166.2|100
1605755660000|2020-11-19 03:14:20|4169|4166.2|4170|4167.2|4170|4167.2|4169|4166.2|21
1605755670000|2020-11-19 03:14:30|4171|4168.2|4171|4168.2|4172|4169.2|4171|4168.2|36
1605755680000|2020-11-19 03:14:40|4170|4167.2|4170|4167.2|4171|4168.2|4170|4167.2|20
1605755690000|2020-11-19 03:14:50|4170.5|4167.7|4170|4167.2|4170.5|4167.7|4170|4167.2|0
1605755700000|2020-11-19 03:15:00|4171|4168.2|4170|4167.2|4171|4168.2|4170|4167.2|10
1605755710000|2020-11-19 03:15:10|4171|4168.2|4172|4169.2|4172|4169.2|4170.5|4167.7|10
1605755720000|2020-11-19 03:15:20|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|6
1605755730000|2020-11-19 03:15:30|4172|4169.2|4172|4169.2|4172|4169.2|4171.5|4168.7|7
1605755740000|2020-11-19 03:15:40|4171|4168.2|4172|4169.2|4172|4169.2|4171|4168.2|1
1605755750000|2020-11-19 03:15:50|4171|4168.2|4172|4169.2|4172|4169.2|4171|4168.2|15
1605755760000|2020-11-19 03:16:00|||||||||5
1605755770000|2020-11-19 03:16:10|4173|4170.2|4172|4169.2|4173|4170.2|4172|4169.2|19
1605755780000|2020-11-19 03:16:20|4173|4170.2|4172|4169.2|4173|4170.2|4171|4168.2|16
1605755790000|2020-11-19 03:16:30|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|2
1605755800000|2020-11-19 03:16:40|||||||||1
1605755820000|2020-11-19 03:17:00|4170|4167.2|4170|4167.2|4171|4168.2|4170|4167.2|20
1605755830000|2020-11-19 03:17:10|4171|4168.2|4170|4167.2|4171|4168.2|4170|4167.2|6
1605755840000|2020-11-19 03:17:20|||||||||1
1605755850000|2020-11-19 03:17:30|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|4
1605755860000|2020-11-19 03:17:40|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|4
1605755870000|2020-11-19 03:17:50|4171|4168.2|4171|4168.2|4171|4168.2|4170|4167.2|4
1605755880000|2020-11-19 03:18:00|4170.5|4167.7|4171|4168.2|4171|4168.2|4170.5|4167.7|5
1605755890000|2020-11-19 03:18:10|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|6
1605755900000|2020-11-19 03:18:20|||||||||1
1605755910000|2020-11-19 03:18:30|||||||||1
1605755920000|2020-11-19 03:18:40|4171.5|4168.7|4173|4170.2|4173|4170.2|4171.5|4168.7|10
1605755930000|2020-11-19 03:18:50|||||||||1
1605755940000|2020-11-19 03:19:00|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|5
1605755950000|2020-11-19 03:19:10|||||||||1
1605755960000|2020-11-19 03:19:20|||||||||5
1605755970000|2020-11-19 03:19:30|||||||||3
1605755980000|2020-11-19 03:19:40|||||||||2
1605755990000|2020-11-19 03:19:50|||||||||1
1605756000000|2020-11-19 03:20:00|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|10
1605756030000|2020-11-19 03:20:30|||||||||3
1605756040000|2020-11-19 03:20:40|||||||||3
1605756050000|2020-11-19 03:20:50|||||||||2
1605756060000|2020-11-19 03:21:00|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|6
1605756070000|2020-11-19 03:21:10|||||||||10
1605756080000|2020-11-19 03:21:20|||||||||1
1605756100000|2020-11-19 03:21:40|4174.5|4171.7|4174.5|4171.7|4174.5|4171.7|4174|4171.2|11
1605756110000|2020-11-19 03:21:50|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|6
1605756120000|2020-11-19 03:22:00|||||||||1
1605756130000|2020-11-19 03:22:10|||||||||8
1605756140000|2020-11-19 03:22:20|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|5
1605756150000|2020-11-19 03:22:30|4174.5|4171.7|4175|4172.2|4175|4172.2|4174.5|4171.7|1
1605756170000|2020-11-19 03:22:50|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|3
1605756180000|2020-11-19 03:23:00|4174.5|4171.7|4174|4171.2|4175|4172.2|4174|4171.2|6
1605756190000|2020-11-19 03:23:10|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|5
1605756200000|2020-11-19 03:23:20|||||||||4
1605756220000|2020-11-19 03:23:40|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|8
1605756230000|2020-11-19 03:23:50|||||||||1
1605756250000|2020-11-19 03:24:10|4173|4170.2|4173|4170.2|4173|4170.2|4173|4170.2|2
1605756260000|2020-11-19 03:24:20|4174|4171.2|4174|4171.2|4174|4171.2|4173|4170.2|8
1605756270000|2020-11-19 03:24:30|||||||||10
1605756280000|2020-11-19 03:24:40|||||||||2
1605756290000|2020-11-19 03:24:50|||||||||1
1605756300000|2020-11-19 03:25:00|||||||||2
1605756310000|2020-11-19 03:25:10|||||||||5
1605756320000|2020-11-19 03:25:20|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|3
1605756330000|2020-11-19 03:25:30|4174.5|4171.7|4176|4173.2|4176|4173.2|4174.5|4171.7|31
1605756340000|2020-11-19 03:25:40|||||||||2
1605756350000|2020-11-19 03:25:50|||||||||2
1605756360000|2020-11-19 03:26:00|4176.5|4173.7|4177|4174.2|4177|4174.2|4176.5|4173.7|20
1605756370000|2020-11-19 03:26:10|4176|4173.2|4176|4173.2|4176.5|4173.7|4176|4173.2|9
1605756390000|2020-11-19 03:26:30|||||||||5
1605756400000|2020-11-19 03:26:40|||||||||2
1605756410000|2020-11-19 03:26:50|||||||||4
1605756420000|2020-11-19 03:27:00|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|18
1605756430000|2020-11-19 03:27:10|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|3
1605756440000|2020-11-19 03:27:20|4175.5|4172.7|4176|4173.2|4176|4173.2|4175|4172.2|2
1605756450000|2020-11-19 03:27:30|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|1
1605756460000|2020-11-19 03:27:40|||||||||1
1605756470000|2020-11-19 03:27:50|||||||||2
1605756510000|2020-11-19 03:28:30|||||||||1
1605756520000|2020-11-19 03:28:40|||||||||2
1605756530000|2020-11-19 03:28:50|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|12
1605756550000|2020-11-19 03:29:10|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|11
1605756560000|2020-11-19 03:29:20|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|23
1605756570000|2020-11-19 03:29:30|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|10
1605756590000|2020-11-19 03:29:50|4174.5|4171.7|4175|4172.2|4175|4172.2|4174|4171.2|8
1605756600000|2020-11-19 03:30:00|||||||||1
1605756610000|2020-11-19 03:30:10|4175.5|4172.7|4175|4172.2|4176|4173.2|4175|4172.2|14
1605756620000|2020-11-19 03:30:20|||||||||1
1605756640000|2020-11-19 03:30:40|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|3
1605756650000|2020-11-19 03:30:50|4174.5|4171.7|4175|4172.2|4175|4172.2|4174.5|4171.7|1
1605756660000|2020-11-19 03:31:00|||||||||1
1605756700000|2020-11-19 03:31:40|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|4
1605756710000|2020-11-19 03:31:50|||||||||2
1605756730000|2020-11-19 03:32:10|4176|4173.2|4176|4173.2|4176|4173.2|4176|4173.2|5
1605756750000|2020-11-19 03:32:30|||||||||1
1605756770000|2020-11-19 03:32:50|||||||||3
1605756780000|2020-11-19 03:33:00|4175.5|4172.7|4176|4173.2|4176|4173.2|4175.5|4172.7|4
1605756790000|2020-11-19 03:33:10|||||||||1
1605756800000|2020-11-19 03:33:20|||||||||1
1605756810000|2020-11-19 03:33:30|4177|4174.2|4177|4174.2|4177|4174.2|4177|4174.2|11
1605756830000|2020-11-19 03:33:50|||||||||12
1605756840000|2020-11-19 03:34:00|||||||||4
1605756860000|2020-11-19 03:34:20|4176.5|4173.7|4176|4173.2|4176.5|4173.7|4176|4173.2|0
1605756870000|2020-11-19 03:34:30|||||||||1
1605756880000|2020-11-19 03:34:40|||||||||2
1605756890000|2020-11-19 03:34:50|||||||||2
1605756900000|2020-11-19 03:35:00|||||||||3
1605756920000|2020-11-19 03:35:20|||||||||6
1605756950000|2020-11-19 03:35:50|||||||||1
1605756990000|2020-11-19 03:36:30|||||||||3
1605757000000|2020-11-19 03:36:40|||||||||1
1605757010000|2020-11-19 03:36:50|||||||||1
1605757030000|2020-11-19 03:37:10|||||||||1
1605757070000|2020-11-19 03:37:50|||||||||1
1605757080000|2020-11-19 03:38:00|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|14
1605757090000|2020-11-19 03:38:10|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|8
1605757100000|2020-11-19 03:38:20|4174.5|4171.7|4175|4172.2|4175|4172.2|4174.5|4171.7|3
1605757120000|2020-11-19 03:38:40|||||||||2
1605757150000|2020-11-19 03:39:10|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|14
1605757170000|2020-11-19 03:39:30|4174|4171.2|4174.5|4171.7|4175|4172.2|4174|4171.2|8
1605757180000|2020-11-19 03:39:40|4175|4172.2|4175|4172.2|4175|4172.2|4174.5|4171.7|0
1605757210000|2020-11-19 03:40:10|||||||||2
1605757240000|2020-11-19 03:40:40|4174.5|4171.7|4175|4172.2|4175|4172.2|4174|4171.2|23
1605757250000|2020-11-19 03:40:50|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|20
1605757260000|2020-11-19 03:41:00|4174|4171.2|4174|4171.2|4175|4172.2|4174|4171.2|42
1605757270000|2020-11-19 03:41:10|4173|4170.2|4173|4170.2|4174|4171.2|4173|4170.2|55
1605757280000|2020-11-19 03:41:20|||||||||16
1605757290000|2020-11-19 03:41:30|4173.5|4170.7|4174|4171.2|4174|4171.2|4173|4170.2|28
1605757300000|2020-11-19 03:41:40|4175|4172.2|4175|4172.2|4175|4172.2|4175|4172.2|34
1605757310000|2020-11-19 03:41:50|4175.5|4172.7|4175|4172.2|4175.5|4172.7|4175|4172.2|15
1605757320000|2020-11-19 03:42:00|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|8
1605757330000|2020-11-19 03:42:10|||||||||3
1605757340000|2020-11-19 03:42:20|||||||||1
1605757350000|2020-11-19 03:42:30|||||||||1
1605757380000|2020-11-19 03:43:00|4174|4171.2|4175|4172.2|4175|4172.2|4174|4171.2|11
1605757400000|2020-11-19 03:43:20|||||||||1
1605757410000|2020-11-19 03:43:30|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|4
1605757420000|2020-11-19 03:43:40|4175.5|4172.7|4175|4172.2|4175.5|4172.7|4175|4172.2|3
1605757440000|2020-11-19 03:44:00|||||||||1
1605757480000|2020-11-19 03:44:40|||||||||1
1605757490000|2020-11-19 03:44:50|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|5
1605757500000|2020-11-19 03:45:00|4176|4173.2|4175|4172.2|4176|4173.2|4175|4172.2|27
1605757510000|2020-11-19 03:45:10|||||||||1
1605757520000|2020-11-19 03:45:20|||||||||2
1605757530000|2020-11-19 03:45:30|||||||||1
1605757560000|2020-11-19 03:46:00|||||||||2
1605757570000|2020-11-19 03:46:10|||||||||1
1605757580000|2020-11-19 03:46:20|4174|4171.2|4174|4171.2|4174|4171.2|4174|4171.2|15
1605757600000|2020-11-19 03:46:40|4173|4170.2|4174|4171.2|4174|4171.2|4173|4170.2|12
1605757610000|2020-11-19 03:46:50|4173.5|4170.7|4173|4170.2|4173.5|4170.7|4173|4170.2|11
1605757620000|2020-11-19 03:47:00|4174|4171.2|4173|4170.2|4174|4171.2|4173|4170.2|4
1605757630000|2020-11-19 03:47:10|4172|4169.2|4173|4170.2|4173|4170.2|4172|4169.2|16
1605757660000|2020-11-19 03:47:40|4172.5|4169.7|4172|4169.2|4172.5|4169.7|4172|4169.2|7
1605757670000|2020-11-19 03:47:50|||||||||11
1605757680000|2020-11-19 03:48:00|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|3
1605757700000|2020-11-19 03:48:20|||||||||2
1605757720000|2020-11-19 03:48:40|||||||||5
1605757730000|2020-11-19 03:48:50|4170|4167.2|4170|4167.2|4170|4167.2|4170|4167.2|16
1605757740000|2020-11-19 03:49:00|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|26
1605757750000|2020-11-19 03:49:10|||||||||1
1605757760000|2020-11-19 03:49:20|||||||||3
1605757770000|2020-11-19 03:49:30|||||||||1
1605757780000|2020-11-19 03:49:40|||||||||1
1605757800000|2020-11-19 03:50:00|||||||||1
1605757810000|2020-11-19 03:50:10|4171|4168.2|4170.5|4167.7|4171|4168.2|4170.5|4167.7|22
1605757820000|2020-11-19 03:50:20|4171|4168.2|4171|4168.2|4171|4168.2|4170.5|4167.7|0
1605757840000|2020-11-19 03:50:40|||||||||3
1605757850000|2020-11-19 03:50:50|||||||||1
1605757860000|2020-11-19 03:51:00|||||||||1
1605757870000|2020-11-19 03:51:10|||||||||1
1605757890000|2020-11-19 03:51:30|||||||||9
1605757910000|2020-11-19 03:51:50|||||||||1
1605757920000|2020-11-19 03:52:00|||||||||2
1605757930000|2020-11-19 03:52:10|||||||||2
1605757940000|2020-11-19 03:52:20|4170|4167.2|4170|4167.2|4170|4167.2|4169.5|4166.7|51
1605757950000|2020-11-19 03:52:30|4169.5|4166.7|4170|4167.2|4170|4167.2|4169.5|4166.7|5
1605757960000|2020-11-19 03:52:40|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|14
1605757970000|2020-11-19 03:52:50|||||||||2
1605757980000|2020-11-19 03:53:00|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|12
1605757990000|2020-11-19 03:53:10|4172|4169.2|4172|4169.2|4172|4169.2|4172|4169.2|5
1605758000000|2020-11-19 03:53:20|4171|4168.2|4171|4168.2|4171|4168.2|4171|4168.2|6
1605758010000|2020-11-19 03:53:30|||||||||1
1605758030000|2020-11-19 03:53:50|||||||||1
1605758060000|2020-11-19 03:54:20|4170|4167.2|4171|4168.2|4171|4168.2|4170|4167.2|7
1605758110000|2020-11-19 03:55:10|||||||||1
1605758120000|2020-11-19 03:55:20|4170|4167.2|4170|4167.2|4171|4168.2|4170|4167.2|6
1605758130000|2020-11-19 03:55:30|||||||||2
1605758140000|2020-11-19 03:55:40|||||||||1
1605758160000|2020-11-19 03:56:00|||||||||1
1605758180000|2020-11-19 03:56:20|||||||||1
1605758190000|2020-11-19 03:56:30|4169|4166.2|4168|4165.2|4169|4166.2|4168|4165.2|25
1605758200000|2020-11-19 03:56:40|||||||||2
1605758210000|2020-11-19 03:56:50|||||||||2
1605758220000|2020-11-19 03:57:00|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|16
1605758230000|2020-11-19 03:57:10|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|5
1605758250000|2020-11-19 03:57:30|4168.1|4165.3|4168|4165.2|4168.1|4165.3|4168|4165.2|6
1605758260000|2020-11-19 03:57:40|4168.5|4165.7|4168|4165.2|4169|4166.2|4168|4165.2|6
1605758270000|2020-11-19 03:57:50|4168.1|4165.3|4168|4165.2|4168.1|4165.3|4168|4165.2|7
1605758280000|2020-11-19 03:58:00|4167|4164.2|4167|4164.2|4168|4165.2|4167|4164.2|19
1605758290000|2020-11-19 03:58:10|4168|4165.2|4167|4164.2|4168|4165.2|4167|4164.2|8
1605758300000|2020-11-19 03:58:20|||||||||1
1605758310000|2020-11-19 03:58:30|4166.5|4163.7|4166|4163.2|4166.5|4163.7|4166|4163.2|12
1605758320000|2020-11-19 03:58:40|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|2
1605758330000|2020-11-19 03:58:50|||||||||13
1605758340000|2020-11-19 03:59:00|||||||||1
1605758350000|2020-11-19 03:59:10|||||||||2
1605758360000|2020-11-19 03:59:20|||||||||1
1605758370000|2020-11-19 03:59:30|||||||||3
1605758380000|2020-11-19 03:59:40|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|8
1605758390000|2020-11-19 03:59:50|||||||||1
1605758400000|2020-11-19 04:00:00|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|10
1605758410000|2020-11-19 04:00:10|4167|4164.2|4168|4165.2|4168|4165.2|4167|4164.2|19
1605758420000|2020-11-19 04:00:20|4167.1|4164.3|4167|4164.2|4168|4165.2|4167|4164.2|11
1605758430000|2020-11-19 04:00:30|4166.1|4163.3|4167|4164.2|4167|4164.2|4166.1|4163.3|30
1605758440000|2020-11-19 04:00:40|||||||||11
1605758470000|2020-11-19 04:01:10|||||||||1
1605758490000|2020-11-19 04:01:30|||||||||1
1605758510000|2020-11-19 04:01:50|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|7
1605758530000|2020-11-19 04:02:10|||||||||2
1605758540000|2020-11-19 04:02:20|4167.1|4164.3|4167|4164.2|4167.1|4164.3|4167|4164.2|6
1605758560000|2020-11-19 04:02:40|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|8
1605758580000|2020-11-19 04:03:00|||||||||2
1605758590000|2020-11-19 04:03:10|4167.5|4164.7|4167|4164.2|4167.5|4164.7|4167|4164.2|4
1605758610000|2020-11-19 04:03:30|||||||||1
1605758630000|2020-11-19 04:03:50|4168|4165.2|4168|4165.2|4168|4165.2|4168|4165.2|6
1605758670000|2020-11-19 04:04:30|||||||||2
1605758680000|2020-11-19 04:04:40|||||||||1
1605758690000|2020-11-19 04:04:50|||||||||1
1605758700000|2020-11-19 04:05:00|4167|4164.2|4167|4164.2|4167|4164.2|4167|4164.2|21
1605758710000|2020-11-19 04:05:10|||||||||1
1605758720000|2020-11-19 04:05:20|||||||||1
1605758750000|2020-11-19 04:05:50|||||||||2
1605758760000|2020-11-19 04:06:00|4167.5|4164.7|4168|4165.2|4168|4165.2|4167.5|4164.7|13
1605758780000|2020-11-19 04:06:20|||||||||2
1605758800000|2020-11-19 04:06:40|||||||||3
1605758810000|2020-11-19 04:06:50|||||||||9
1605758820000|2020-11-19 04:07:00|4168.1|4165.3|4169|4166.2|4169|4166.2|4168|4165.2|5
1605758830000|2020-11-19 04:07:10|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|1
1605758840000|2020-11-19 04:07:20|||||||||3
1605758870000|2020-11-19 04:07:50|||||||||3
1605758880000|2020-11-19 04:08:00|||||||||3
1605758910000|2020-11-19 04:08:30|||||||||1
1605758930000|2020-11-19 04:08:50|||||||||3
1605758960000|2020-11-19 04:09:20|||||||||1
1605758970000|2020-11-19 04:09:30|4169|4166.2|4169|4166.2|4169|4166.2|4169|4166.2|0
1605758980000|2020-11-19 04:09:40|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|9
1605758990000|2020-11-19 04:09:50|||||||||1
1605759010000|2020-11-19 04:10:10|||||||||1
1605759120000|2020-11-19 04:12:00|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|17
1605759130000|2020-11-19 04:12:10|||||||||5
1605759140000|2020-11-19 04:12:20|4171|4168.2|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|7
1605759150000|2020-11-19 04:12:30|||||||||2
1605759160000|2020-11-19 04:12:40|||||||||1
1605759170000|2020-11-19 04:12:50|||||||||1
1605759180000|2020-11-19 04:13:00|||||||||1
1605759190000|2020-11-19 04:13:10|||||||||1
1605759200000|2020-11-19 04:13:20|||||||||1
1605759210000|2020-11-19 04:13:30|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|14
1605759220000|2020-11-19 04:13:40|||||||||2
1605759230000|2020-11-19 04:13:50|4168.1|4165.3|4169.1|4166.3|4169.1|4166.3|4168.1|4165.3|14
1605759240000|2020-11-19 04:14:00|4170|4167.2|4170.1|4167.3|4170.1|4167.3|4170|4167.2|21
1605759250000|2020-11-19 04:14:10|||||||||4
1605759260000|2020-11-19 04:14:20|||||||||22
1605759270000|2020-11-19 04:14:30|4170|4167.2|4169.1|4166.3|4170|4167.2|4169.1|4166.3|15
1605759280000|2020-11-19 04:14:40|||||||||1
1605759290000|2020-11-19 04:14:50|||||||||1
1605759300000|2020-11-19 04:15:00|||||||||10
1605759330000|2020-11-19 04:15:30|||||||||5
1605759350000|2020-11-19 04:15:50|||||||||1
1605759380000|2020-11-19 04:16:20|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|3
1605759390000|2020-11-19 04:16:30|||||||||5
1605759420000|2020-11-19 04:17:00|||||||||2
1605759430000|2020-11-19 04:17:10|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|5
1605759450000|2020-11-19 04:17:30|||||||||4
1605759470000|2020-11-19 04:17:50|||||||||1
1605759480000|2020-11-19 04:18:00|||||||||1
1605759500000|2020-11-19 04:18:20|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|14
1605759550000|2020-11-19 04:19:10|4170.6|4167.8|4170.1|4167.3|4170.6|4167.8|4170.1|4167.3|15
1605759560000|2020-11-19 04:19:20|||||||||4
1605759570000|2020-11-19 04:19:30|||||||||3
1605759580000|2020-11-19 04:19:40|4169.6|4166.8|4170.1|4167.3|4170.1|4167.3|4169.6|4166.8|11
1605759600000|2020-11-19 04:20:00|4169.6|4166.8|4168.1|4165.3|4169.6|4166.8|4168.1|4165.3|32
1605759610000|2020-11-19 04:20:10|||||||||1
1605759630000|2020-11-19 04:20:30|||||||||9
1605759640000|2020-11-19 04:20:40|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|8
1605759650000|2020-11-19 04:20:50|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|5
1605759660000|2020-11-19 04:21:00|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4168.1|4165.3|33
1605759670000|2020-11-19 04:21:10|||||||||1
1605759680000|2020-11-19 04:21:20|||||||||1
1605759700000|2020-11-19 04:21:40|||||||||1
1605759720000|2020-11-19 04:22:00|||||||||17
1605759730000|2020-11-19 04:22:10|4168.6|4165.8|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|2
1605759740000|2020-11-19 04:22:20|||||||||5
1605759750000|2020-11-19 04:22:30|||||||||8
1605759760000|2020-11-19 04:22:40|||||||||2
1605759780000|2020-11-19 04:23:00|||||||||1
1605759810000|2020-11-19 04:23:30|||||||||1
1605759820000|2020-11-19 04:23:40|||||||||1
1605759830000|2020-11-19 04:23:50|||||||||1
1605759870000|2020-11-19 04:24:30|||||||||4
1605759880000|2020-11-19 04:24:40|||||||||2
1605759900000|2020-11-19 04:25:00|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|8
1605759920000|2020-11-19 04:25:20|||||||||2
1605759930000|2020-11-19 04:25:30|4168.6|4165.8|4168.1|4165.3|4169.1|4166.3|4168.1|4165.3|8
1605759960000|2020-11-19 04:26:00|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.6|4165.8|8
1605759980000|2020-11-19 04:26:20|||||||||2
1605760010000|2020-11-19 04:26:50|||||||||1
1605760020000|2020-11-19 04:27:00|||||||||1
1605760040000|2020-11-19 04:27:20|||||||||1
1605760060000|2020-11-19 04:27:40|||||||||1
1605760070000|2020-11-19 04:27:50|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|2
1605760090000|2020-11-19 04:28:10|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.6|4165.8|2
1605760100000|2020-11-19 04:28:20|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|4168.6|4165.8|1
1605760110000|2020-11-19 04:28:30|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|1
1605760130000|2020-11-19 04:28:50|||||||||1
1605760160000|2020-11-19 04:29:20|||||||||2
1605760180000|2020-11-19 04:29:40|||||||||3
1605760200000|2020-11-19 04:30:00|||||||||4
1605760240000|2020-11-19 04:30:40|||||||||8
1605760250000|2020-11-19 04:30:50|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4
1605760260000|2020-11-19 04:31:00|||||||||1
1605760270000|2020-11-19 04:31:10|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|0
1605760290000|2020-11-19 04:31:30|||||||||2
1605760320000|2020-11-19 04:32:00|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4
1605760330000|2020-11-19 04:32:10|||||||||1
1605760350000|2020-11-19 04:32:30|||||||||6
1605760360000|2020-11-19 04:32:40|||||||||2
1605760370000|2020-11-19 04:32:50|||||||||3
1605760380000|2020-11-19 04:33:00|4170.6|4167.8|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|11
1605760390000|2020-11-19 04:33:10|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4170.6|4167.8|3
1605760400000|2020-11-19 04:33:20|||||||||1
1605760410000|2020-11-19 04:33:30|||||||||3
1605760420000|2020-11-19 04:33:40|||||||||2
1605760440000|2020-11-19 04:34:00|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|29
1605760450000|2020-11-19 04:34:10|||||||||1
1605760470000|2020-11-19 04:34:30|||||||||1
1605760480000|2020-11-19 04:34:40|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|6
1605760490000|2020-11-19 04:34:50|||||||||2
1605760540000|2020-11-19 04:35:40|4170.6|4167.8|4170.1|4167.3|4170.6|4167.8|4170.1|4167.3|6
1605760550000|2020-11-19 04:35:50|||||||||3
1605760580000|2020-11-19 04:36:20|||||||||10
1605760590000|2020-11-19 04:36:30|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|16
1605760600000|2020-11-19 04:36:40|||||||||1
1605760610000|2020-11-19 04:36:50|||||||||2
1605760660000|2020-11-19 04:37:40|4168.1|4165.3|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|25
1605760670000|2020-11-19 04:37:50|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|6
1605760680000|2020-11-19 04:38:00|||||||||3
1605760690000|2020-11-19 04:38:10|||||||||2
1605760730000|2020-11-19 04:38:50|||||||||1
1605760770000|2020-11-19 04:39:30|||||||||1
1605760820000|2020-11-19 04:40:20|4169.6|4166.8|4170.1|4167.3|4170.1|4167.3|4169.1|4166.3|20
1605760850000|2020-11-19 04:40:50|||||||||2
1605760870000|2020-11-19 04:41:10|||||||||1
1605760880000|2020-11-19 04:41:20|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4
1605760890000|2020-11-19 04:41:30|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|22
1605760900000|2020-11-19 04:41:40|4171.6|4168.8|4172.1|4169.3|4172.1|4169.3|4171.6|4168.8|11
1605760910000|2020-11-19 04:41:50|4171.1|4168.3|4172.1|4169.3|4172.1|4169.3|4171.1|4168.3|18
1605760920000|2020-11-19 04:42:00|4171.1|4168.3|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|16
1605760930000|2020-11-19 04:42:10|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|14
1605760940000|2020-11-19 04:42:20|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|7
1605760950000|2020-11-19 04:42:30|4171.6|4168.8|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|15
1605760960000|2020-11-19 04:42:40|4171.6|4168.8|4172.1|4169.3|4172.1|4169.3|4171.1|4168.3|19
1605760970000|2020-11-19 04:42:50|4171.6|4168.8|4172.1|4169.3|4172.1|4169.3|4171.6|4168.8|12
1605760990000|2020-11-19 04:43:10|||||||||2
1605761000000|2020-11-19 04:43:20|||||||||4
1605761010000|2020-11-19 04:43:30|||||||||2
1605761030000|2020-11-19 04:43:50|||||||||1
1605761040000|2020-11-19 04:44:00|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|15
1605761050000|2020-11-19 04:44:10|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4
1605761070000|2020-11-19 04:44:30|||||||||2
1605761080000|2020-11-19 04:44:40|4173.1|4170.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|6
1605761090000|2020-11-19 04:44:50|||||||||3
1605761120000|2020-11-19 04:45:20|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|9
1605761130000|2020-11-19 04:45:30|||||||||3
1605761140000|2020-11-19 04:45:40|||||||||4
1605761150000|2020-11-19 04:45:50|||||||||2
1605761160000|2020-11-19 04:46:00|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|7
1605761170000|2020-11-19 04:46:10|4173.1|4170.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|7
1605761180000|2020-11-19 04:46:20|4172.6|4169.8|4173.1|4170.3|4173.1|4170.3|4172.6|4169.8|6
1605761190000|2020-11-19 04:46:30|4172.1|4169.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|5
1605761200000|2020-11-19 04:46:40|||||||||1
1605761210000|2020-11-19 04:46:50|||||||||2
1605761220000|2020-11-19 04:47:00|4172.1|4169.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|15
1605761230000|2020-11-19 04:47:10|||||||||9
1605761240000|2020-11-19 04:47:20|||||||||3
1605761250000|2020-11-19 04:47:30|||||||||1
1605761260000|2020-11-19 04:47:40|||||||||1
1605761270000|2020-11-19 04:47:50|||||||||1
1605761290000|2020-11-19 04:48:10|||||||||1
1605761300000|2020-11-19 04:48:20|||||||||1
1605761310000|2020-11-19 04:48:30|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|14
1605761330000|2020-11-19 04:48:50|4172.1|4169.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|33
1605761340000|2020-11-19 04:49:00|4174.1|4171.3|4173.1|4170.3|4174.1|4171.3|4173.1|4170.3|24
1605761350000|2020-11-19 04:49:10|4172.1|4169.3|4172.1|4169.3|4172.6|4169.8|4172.1|4169.3|10
1605761360000|2020-11-19 04:49:20|4172.6|4169.8|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|6
1605761370000|2020-11-19 04:49:30|||||||||6
1605761380000|2020-11-19 04:49:40|||||||||1
1605761390000|2020-11-19 04:49:50|4173.1|4170.3|4172.6|4169.8|4173.1|4170.3|4172.1|4169.3|6
1605761400000|2020-11-19 04:50:00|4172.1|4169.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|4
1605761430000|2020-11-19 04:50:30|4172.6|4169.8|4173.1|4170.3|4173.1|4170.3|4172.6|4169.8|1
1605761450000|2020-11-19 04:50:50|||||||||1
1605761490000|2020-11-19 04:51:30|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|9
1605761500000|2020-11-19 04:51:40|4172.6|4169.8|4172.6|4169.8|4172.6|4169.8|4172.1|4169.3|7
1605761510000|2020-11-19 04:51:50|4172.1|4169.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|1
1605761520000|2020-11-19 04:52:00|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|12
1605761530000|2020-11-19 04:52:10|||||||||1
1605761540000|2020-11-19 04:52:20|||||||||1
1605761580000|2020-11-19 04:53:00|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|7
1605761600000|2020-11-19 04:53:20|4173.6|4170.8|4173.6|4170.8|4173.6|4170.8|4173.1|4170.3|10
1605761610000|2020-11-19 04:53:30|4173.1|4170.3|4173.1|4170.3|4173.6|4170.8|4173.1|4170.3|0
1605761620000|2020-11-19 04:53:40|||||||||1
1605761650000|2020-11-19 04:54:10|4174.1|4171.3|4173.6|4170.8|4174.1|4171.3|4173.1|4170.3|5
1605761660000|2020-11-19 04:54:20|4173.1|4170.3|4174.1|4171.3|4174.1|4171.3|4173.1|4170.3|4
1605761670000|2020-11-19 04:54:30|4173.1|4170.3|4174.1|4171.3|4174.1|4171.3|4173.1|4170.3|10
1605761680000|2020-11-19 04:54:40|4173.1|4170.3|4173.1|4170.3|4174.1|4171.3|4173.1|4170.3|10
1605761690000|2020-11-19 04:54:50|4173.6|4170.8|4174.1|4171.3|4174.1|4171.3|4173.1|4170.3|1
1605761700000|2020-11-19 04:55:00|4175.1|4172.3|4175.1|4172.3|4175.6|4172.8|4175.1|4172.3|35
1605761710000|2020-11-19 04:55:10|4175.6|4172.8|4175.1|4172.3|4175.6|4172.8|4175.1|4172.3|2
1605761720000|2020-11-19 04:55:20|4175.6|4172.8|4175.1|4172.3|4175.6|4172.8|4175.1|4172.3|4
1605761730000|2020-11-19 04:55:30|4175.6|4172.8|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|10
1605761740000|2020-11-19 04:55:40|||||||||2
1605761750000|2020-11-19 04:55:50|||||||||1
1605761760000|2020-11-19 04:56:00|||||||||6
1605761780000|2020-11-19 04:56:20|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|13
1605761790000|2020-11-19 04:56:30|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|9
1605761800000|2020-11-19 04:56:40|||||||||1
1605761820000|2020-11-19 04:57:00|||||||||1
1605761830000|2020-11-19 04:57:10|||||||||5
1605761840000|2020-11-19 04:57:20|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|13
1605761850000|2020-11-19 04:57:30|||||||||4
1605761860000|2020-11-19 04:57:40|||||||||1
1605761870000|2020-11-19 04:57:50|||||||||1
1605761880000|2020-11-19 04:58:00|4176.6|4173.8|4176.1|4173.3|4176.6|4173.8|4175.1|4172.3|50
1605761900000|2020-11-19 04:58:20|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|7
1605761910000|2020-11-19 04:58:30|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|6
1605761920000|2020-11-19 04:58:40|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4176.6|4173.8|8
1605761930000|2020-11-19 04:58:50|||||||||2
1605761940000|2020-11-19 04:59:00|4176.6|4173.8|4176.1|4173.3|4176.6|4173.8|4176.1|4173.3|9
1605761950000|2020-11-19 04:59:10|||||||||1
1605761980000|2020-11-19 04:59:40|||||||||5
1605761990000|2020-11-19 04:59:50|4175.1|4172.3|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|22
1605762020000|2020-11-19 05:00:20|||||||||7
1605762040000|2020-11-19 05:00:40|4175.1|4172.3|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|15
1605762050000|2020-11-19 05:00:50|||||||||1
1605762060000|2020-11-19 05:01:00|||||||||11
1605762070000|2020-11-19 05:01:10|||||||||2
1605762080000|2020-11-19 05:01:20|4175.6|4172.8|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|14
1605762090000|2020-11-19 05:01:30|||||||||3
1605762100000|2020-11-19 05:01:40|4175.1|4172.3|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|39
1605762110000|2020-11-19 05:01:50|4175.6|4172.8|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|6
1605762120000|2020-11-19 05:02:00|||||||||6
1605762130000|2020-11-19 05:02:10|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|2
1605762140000|2020-11-19 05:02:20|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4
1605762150000|2020-11-19 05:02:30|4175.6|4172.8|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|7
1605762160000|2020-11-19 05:02:40|||||||||2
1605762180000|2020-11-19 05:03:00|||||||||4
1605762190000|2020-11-19 05:03:10|||||||||2
1605762200000|2020-11-19 05:03:20|||||||||10
1605762230000|2020-11-19 05:03:50|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4
1605762240000|2020-11-19 05:04:00|4177.1|4174.3|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|21
1605762250000|2020-11-19 05:04:10|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4178.6|4175.8|9
1605762260000|2020-11-19 05:04:20|||||||||17
1605762270000|2020-11-19 05:04:30|4179.6|4176.8|4179.1|4176.3|4180.1|4177.3|4179.1|4176.3|13
1605762280000|2020-11-19 05:04:40|||||||||1
1605762290000|2020-11-19 05:04:50|||||||||2
1605762300000|2020-11-19 05:05:00|||||||||2
1605762310000|2020-11-19 05:05:10|4178.1|4175.3|4179.1|4176.3|4179.1|4176.3|4178.1|4175.3|19
1605762320000|2020-11-19 05:05:20|||||||||1
1605762330000|2020-11-19 05:05:30|||||||||1
1605762340000|2020-11-19 05:05:40|||||||||3
1605762350000|2020-11-19 05:05:50|||||||||1
1605762360000|2020-11-19 05:06:00|||||||||1
1605762370000|2020-11-19 05:06:10|||||||||5
1605762390000|2020-11-19 05:06:30|||||||||1
1605762400000|2020-11-19 05:06:40|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|8
1605762410000|2020-11-19 05:06:50|4177.6|4174.8|4178.1|4175.3|4178.1|4175.3|4177.6|4174.8|7
1605762430000|2020-11-19 05:07:10|||||||||1
1605762440000|2020-11-19 05:07:20|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|6
1605762460000|2020-11-19 05:07:40|||||||||7
1605762470000|2020-11-19 05:07:50|4178.1|4175.3|4179.1|4176.3|4179.1|4176.3|4178.1|4175.3|1
1605762500000|2020-11-19 05:08:20|||||||||1
1605762510000|2020-11-19 05:08:30|||||||||3
1605762520000|2020-11-19 05:08:40|||||||||3
1605762530000|2020-11-19 05:08:50|||||||||2
1605762540000|2020-11-19 05:09:00|||||||||1
1605762550000|2020-11-19 05:09:10|||||||||1
1605762560000|2020-11-19 05:09:20|||||||||8
1605762580000|2020-11-19 05:09:40|||||||||1
1605762590000|2020-11-19 05:09:50|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4
1605762600000|2020-11-19 05:10:00|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4180.6|4177.8|25
1605762610000|2020-11-19 05:10:10|||||||||2
1605762620000|2020-11-19 05:10:20|||||||||10
1605762630000|2020-11-19 05:10:30|||||||||14
1605762640000|2020-11-19 05:10:40|4182.1|4179.3|4181.1|4178.3|4182.1|4179.3|4181.1|4178.3|12
1605762650000|2020-11-19 05:10:50|||||||||5
1605762660000|2020-11-19 05:11:00|||||||||2
1605762670000|2020-11-19 05:11:10|4180.1|4177.3|4181.1|4178.3|4181.1|4178.3|4180.1|4177.3|8
1605762690000|2020-11-19 05:11:30|||||||||5
1605762720000|2020-11-19 05:12:00|||||||||2
1605762730000|2020-11-19 05:12:10|4180.6|4177.8|4180.1|4177.3|4180.6|4177.8|4180.1|4177.3|5
1605762760000|2020-11-19 05:12:40|||||||||1
1605762780000|2020-11-19 05:13:00|||||||||1
1605762810000|2020-11-19 05:13:30|||||||||14
1605762820000|2020-11-19 05:13:40|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|10
1605762830000|2020-11-19 05:13:50|4180.1|4177.3|4179.1|4176.3|4180.1|4177.3|4179.1|4176.3|15
1605762840000|2020-11-19 05:14:00|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|3
1605762860000|2020-11-19 05:14:20|4179.6|4176.8|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|10
1605762870000|2020-11-19 05:14:30|4179.6|4176.8|4179.6|4176.8|4180.1|4177.3|4179.1|4176.3|7
1605762880000|2020-11-19 05:14:40|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4179.1|4176.3|2
1605762890000|2020-11-19 05:14:50|||||||||2
1605762900000|2020-11-19 05:15:00|||||||||1
1605762910000|2020-11-19 05:15:10|||||||||3
1605762940000|2020-11-19 05:15:40|||||||||1
1605762950000|2020-11-19 05:15:50|||||||||1
1605762980000|2020-11-19 05:16:20|||||||||5
1605762990000|2020-11-19 05:16:30|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|4181.1|4178.3|10
1605763000000|2020-11-19 05:16:40|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|4180.1|4177.3|2
1605763030000|2020-11-19 05:17:10|||||||||4
1605763070000|2020-11-19 05:17:50|||||||||1
1605763080000|2020-11-19 05:18:00|||||||||1
1605763090000|2020-11-19 05:18:10|||||||||3
1605763100000|2020-11-19 05:18:20|||||||||6
1605763120000|2020-11-19 05:18:40|||||||||3
1605763130000|2020-11-19 05:18:50|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|13
1605763170000|2020-11-19 05:19:30|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|15
1605763180000|2020-11-19 05:19:40|||||||||2
1605763190000|2020-11-19 05:19:50|||||||||3
1605763200000|2020-11-19 05:20:00|4177.1|4174.3|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|18
1605763210000|2020-11-19 05:20:10|||||||||1
1605763240000|2020-11-19 05:20:40|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4
1605763260000|2020-11-19 05:21:00|4178.1|4175.3|4177.1|4174.3|4178.1|4175.3|4177.1|4174.3|8
1605763270000|2020-11-19 05:21:10|4177.6|4174.8|4178.1|4175.3|4178.1|4175.3|4177.6|4174.8|5
1605763290000|2020-11-19 05:21:30|||||||||2
1605763310000|2020-11-19 05:21:50|4177.6|4174.8|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|10
1605763320000|2020-11-19 05:22:00|||||||||3
1605763330000|2020-11-19 05:22:10|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|2
1605763340000|2020-11-19 05:22:20|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4
1605763350000|2020-11-19 05:22:30|||||||||2
1605763360000|2020-11-19 05:22:40|4177.6|4174.8|4178.1|4175.3|4178.1|4175.3|4177.6|4174.8|1
1605763400000|2020-11-19 05:23:20|4177.1|4174.3|4175.1|4172.3|4177.1|4174.3|4175.1|4172.3|47
1605763410000|2020-11-19 05:23:30|||||||||1
1605763420000|2020-11-19 05:23:40|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|23
1605763430000|2020-11-19 05:23:50|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|7
1605763440000|2020-11-19 05:24:00|4177.1|4174.3|4176.1|4173.3|4177.1|4174.3|4176.1|4173.3|12
1605763450000|2020-11-19 05:24:10|4176.6|4173.8|4176.1|4173.3|4177.1|4174.3|4176.1|4173.3|6
1605763500000|2020-11-19 05:25:00|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|6
1605763510000|2020-11-19 05:25:10|||||||||1
1605763540000|2020-11-19 05:25:40|||||||||1
1605763580000|2020-11-19 05:26:20|||||||||4
1605763590000|2020-11-19 05:26:30|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4
1605763600000|2020-11-19 05:26:40|||||||||1
1605763610000|2020-11-19 05:26:50|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|7
1605763620000|2020-11-19 05:27:00|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|5
1605763650000|2020-11-19 05:27:30|||||||||1
1605763680000|2020-11-19 05:28:00|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|5
1605763690000|2020-11-19 05:28:10|||||||||1
1605763700000|2020-11-19 05:28:20|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4175.1|4172.3|10
1605763720000|2020-11-19 05:28:40|||||||||1
1605763740000|2020-11-19 05:29:00|||||||||1
1605763780000|2020-11-19 05:29:40|4175.1|4172.3|4174.1|4171.3|4175.1|4172.3|4174.1|4171.3|26
1605763800000|2020-11-19 05:30:00|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|55
1605763810000|2020-11-19 05:30:10|||||||||11
1605763820000|2020-11-19 05:30:20|4174.1|4171.3|4173.1|4170.3|4174.1|4171.3|4172.1|4169.3|20
1605763830000|2020-11-19 05:30:30|4172.6|4169.8|4172.1|4169.3|4172.6|4169.8|4172.1|4169.3|35
1605763840000|2020-11-19 05:30:40|4173.1|4170.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|18
1605763850000|2020-11-19 05:30:50|4172.6|4169.8|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|27
1605763860000|2020-11-19 05:31:00|||||||||1
1605763870000|2020-11-19 05:31:10|4173.1|4170.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|3
1605763880000|2020-11-19 05:31:20|4173.1|4170.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|15
1605763890000|2020-11-19 05:31:30|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4
1605763900000|2020-11-19 05:31:40|4172.1|4169.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|21
1605763910000|2020-11-19 05:31:50|4172.6|4169.8|4172.1|4169.3|4172.6|4169.8|4172.1|4169.3|12
1605763920000|2020-11-19 05:32:00|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|21
1605763930000|2020-11-19 05:32:10|4170.1|4167.3|4171.1|4168.3|4171.1|4168.3|4170.1|4167.3|22
1605763940000|2020-11-19 05:32:20|4170.6|4167.8|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|5
1605763950000|2020-11-19 05:32:30|4170.6|4167.8|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|7
1605763960000|2020-11-19 05:32:40|||||||||2
1605763980000|2020-11-19 05:33:00|4170.6|4167.8|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|3
1605763990000|2020-11-19 05:33:10|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|1
1605764000000|2020-11-19 05:33:20|4171.1|4168.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|0
1605764010000|2020-11-19 05:33:30|4170.6|4167.8|4171.1|4168.3|4171.1|4168.3|4170.6|4167.8|0
1605764020000|2020-11-19 05:33:40|4170.1|4167.3|4170.1|4167.3|4170.6|4167.8|4170.1|4167.3|2
1605764030000|2020-11-19 05:33:50|4170.6|4167.8|4170.1|4167.3|4170.6|4167.8|4170.1|4167.3|4
1605764060000|2020-11-19 05:34:20|||||||||2
1605764070000|2020-11-19 05:34:30|||||||||3
1605764090000|2020-11-19 05:34:50|4169.1|4166.3|4170.1|4167.3|4170.1|4167.3|4169.1|4166.3|24
1605764100000|2020-11-19 05:35:00|4171.1|4168.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|11
1605764120000|2020-11-19 05:35:20|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|7
1605764130000|2020-11-19 05:35:30|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|2
1605764140000|2020-11-19 05:35:40|4170.1|4167.3|4171.1|4168.3|4171.1|4168.3|4170.1|4167.3|20
1605764150000|2020-11-19 05:35:50|4170.1|4167.3|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|13
1605764160000|2020-11-19 05:36:00|4170.1|4167.3|4170.1|4167.3|4170.6|4167.8|4170.1|4167.3|4
1605764180000|2020-11-19 05:36:20|||||||||1
1605764190000|2020-11-19 05:36:30|4170.6|4167.8|4171.1|4168.3|4171.1|4168.3|4170.1|4167.3|21
1605764200000|2020-11-19 05:36:40|4171.6|4168.8|4171.6|4168.8|4172.1|4169.3|4171.1|4168.3|16
1605764210000|2020-11-19 05:36:50|4172.1|4169.3|4172.1|4169.3|4173.1|4170.3|4172.1|4169.3|15
1605764220000|2020-11-19 05:37:00|||||||||7
1605764240000|2020-11-19 05:37:20|||||||||1
1605764250000|2020-11-19 05:37:30|||||||||1
1605764260000|2020-11-19 05:37:40|4172.6|4169.8|4172.1|4169.3|4172.6|4169.8|4172.1|4169.3|6
1605764270000|2020-11-19 05:37:50|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|10
1605764280000|2020-11-19 05:38:00|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|3
1605764290000|2020-11-19 05:38:10|||||||||5
1605764300000|2020-11-19 05:38:20|||||||||13
1605764320000|2020-11-19 05:38:40|4171.6|4168.8|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|9
1605764330000|2020-11-19 05:38:50|4172.1|4169.3|4173.1|4170.3|4173.1|4170.3|4172.1|4169.3|19
1605764340000|2020-11-19 05:39:00|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|4173.6|4170.8|20
1605764350000|2020-11-19 05:39:10|4175.1|4172.3|4177.1|4174.3|4177.1|4174.3|4175.1|4172.3|73
1605764360000|2020-11-19 05:39:20|4178.1|4175.3|4179.1|4176.3|4180.1|4177.3|4178.1|4175.3|84
1605764370000|2020-11-19 05:39:30|4180.1|4177.3|4179.1|4176.3|4180.1|4177.3|4178.1|4175.3|14
1605764380000|2020-11-19 05:39:40|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|4178.1|4175.3|3
1605764390000|2020-11-19 05:39:50|4179.1|4176.3|4178.1|4175.3|4179.1|4176.3|4178.1|4175.3|12
1605764400000|2020-11-19 05:40:00|4180.1|4177.3|4179.1|4176.3|4181.1|4178.3|4178.6|4175.8|153
1605764410000|2020-11-19 05:40:10|||||||||7
1605764420000|2020-11-19 05:40:20|4178.1|4175.3|4179.1|4176.3|4179.1|4176.3|4178.1|4175.3|1
1605764430000|2020-11-19 05:40:30|4178.1|4175.3|4179.1|4176.3|4179.1|4176.3|4178.1|4175.3|3
1605764450000|2020-11-19 05:40:50|||||||||4
1605764460000|2020-11-19 05:41:00|||||||||3
1605764470000|2020-11-19 05:41:10|4178.1|4175.3|4177.1|4174.3|4178.1|4175.3|4177.1|4174.3|15
1605764480000|2020-11-19 05:41:20|||||||||3
1605764490000|2020-11-19 05:41:30|||||||||4
1605764500000|2020-11-19 05:41:40|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|6
1605764510000|2020-11-19 05:41:50|||||||||2
1605764520000|2020-11-19 05:42:00|||||||||2
1605764530000|2020-11-19 05:42:10|||||||||3
1605764540000|2020-11-19 05:42:20|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4176.1|4173.3|23
1605764550000|2020-11-19 05:42:30|4176.6|4173.8|4176.1|4173.3|4176.6|4173.8|4176.1|4173.3|5
1605764560000|2020-11-19 05:42:40|||||||||2
1605764570000|2020-11-19 05:42:50|4176.6|4173.8|4176.1|4173.3|4176.6|4173.8|4176.1|4173.3|1
1605764580000|2020-11-19 05:43:00|4176.6|4173.8|4177.1|4174.3|4177.1|4174.3|4176.6|4173.8|15
1605764590000|2020-11-19 05:43:10|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|2
1605764600000|2020-11-19 05:43:20|4176.6|4173.8|4177.1|4174.3|4177.1|4174.3|4176.6|4173.8|0
1605764610000|2020-11-19 05:43:30|||||||||1
1605764620000|2020-11-19 05:43:40|4176.1|4173.3|4176.1|4173.3|4176.6|4173.8|4176.1|4173.3|4
1605764630000|2020-11-19 05:43:50|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|2
1605764640000|2020-11-19 05:44:00|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|7
1605764650000|2020-11-19 05:44:10|4176.6|4173.8|4177.1|4174.3|4177.1|4174.3|4176.6|4173.8|3
1605764660000|2020-11-19 05:44:20|||||||||3
1605764680000|2020-11-19 05:44:40|||||||||3
1605764690000|2020-11-19 05:44:50|||||||||1
1605764700000|2020-11-19 05:45:00|4177.6|4174.8|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|10
1605764710000|2020-11-19 05:45:10|||||||||9
1605764740000|2020-11-19 05:45:40|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|4179.1|4176.3|12
1605764750000|2020-11-19 05:45:50|4178.1|4175.3|4178.1|4175.3|4179.1|4176.3|4178.1|4175.3|17
1605764760000|2020-11-19 05:46:00|||||||||1
1605764780000|2020-11-19 05:46:20|||||||||2
1605764790000|2020-11-19 05:46:30|||||||||5
1605764800000|2020-11-19 05:46:40|||||||||3
1605764810000|2020-11-19 05:46:50|4177.1|4174.3|4178.1|4175.3|4178.1|4175.3|4177.1|4174.3|2
1605764830000|2020-11-19 05:47:10|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|4177.1|4174.3|5
1605764840000|2020-11-19 05:47:20|||||||||2
1605764860000|2020-11-19 05:47:40|||||||||2
1605764870000|2020-11-19 05:47:50|||||||||1
1605764880000|2020-11-19 05:48:00|4176.1|4173.3|4177.1|4174.3|4177.1|4174.3|4176.1|4173.3|36
1605764900000|2020-11-19 05:48:20|4177.6|4174.8|4178.1|4175.3|4178.1|4175.3|4177.6|4174.8|6
1605764910000|2020-11-19 05:48:30|4176.1|4173.3|4175.1|4172.3|4176.1|4173.3|4175.1|4172.3|28
1605764920000|2020-11-19 05:48:40|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|8
1605764930000|2020-11-19 05:48:50|||||||||7
1605764940000|2020-11-19 05:49:00|||||||||3
1605764950000|2020-11-19 05:49:10|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|12
1605764960000|2020-11-19 05:49:20|||||||||3
1605764970000|2020-11-19 05:49:30|||||||||1
1605764980000|2020-11-19 05:49:40|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|6
1605764990000|2020-11-19 05:49:50|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|21
1605765000000|2020-11-19 05:50:00|||||||||1
1605765010000|2020-11-19 05:50:10|||||||||7
1605765020000|2020-11-19 05:50:20|4174.1|4171.3|4175.1|4172.3|4175.1|4172.3|4174.1|4171.3|17
1605765040000|2020-11-19 05:50:40|4174.1|4171.3|4175.1|4172.3|4175.1|4172.3|4174.1|4171.3|13
1605765080000|2020-11-19 05:51:20|||||||||9
1605765100000|2020-11-19 05:51:40|||||||||2
1605765110000|2020-11-19 05:51:50|||||||||2
1605765120000|2020-11-19 05:52:00|||||||||1
1605765150000|2020-11-19 05:52:30|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|8
1605765160000|2020-11-19 05:52:40|||||||||1
1605765170000|2020-11-19 05:52:50|4173.1|4170.3|4173.1|4170.3|4174.1|4171.3|4173.1|4170.3|14
1605765180000|2020-11-19 05:53:00|||||||||17
1605765190000|2020-11-19 05:53:10|||||||||13
1605765200000|2020-11-19 05:53:20|||||||||7
1605765210000|2020-11-19 05:53:30|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|4173.6|4170.8|14
1605765220000|2020-11-19 05:53:40|||||||||2
1605765230000|2020-11-19 05:53:50|4173.6|4170.8|4172.1|4169.3|4174.1|4171.3|4172.1|4169.3|16
1605765240000|2020-11-19 05:54:00|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|13
1605765250000|2020-11-19 05:54:10|||||||||3
1605765260000|2020-11-19 05:54:20|||||||||1
1605765270000|2020-11-19 05:54:30|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|32
1605765280000|2020-11-19 05:54:40|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|6
1605765290000|2020-11-19 05:54:50|4171.6|4168.8|4171.1|4168.3|4171.6|4168.8|4171.1|4168.3|1
1605765300000|2020-11-19 05:55:00|||||||||4
1605765310000|2020-11-19 05:55:10|4170.1|4167.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|12
1605765320000|2020-11-19 05:55:20|||||||||6
1605765330000|2020-11-19 05:55:30|4171.1|4168.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|8
1605765340000|2020-11-19 05:55:40|4171.1|4168.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|3
1605765350000|2020-11-19 05:55:50|4169.6|4166.8|4170.1|4167.3|4170.1|4167.3|4169.6|4166.8|15
1605765360000|2020-11-19 05:56:00|4169.6|4166.8|4168.6|4165.8|4170.1|4167.3|4167.1|4164.3|37
1605765370000|2020-11-19 05:56:10|4168.1|4165.3|4168.1|4165.3|4168.6|4165.8|4168.1|4165.3|6
1605765380000|2020-11-19 05:56:20|4168.6|4165.8|4168.1|4165.3|4168.6|4165.8|4167.6|4164.8|39
1605765390000|2020-11-19 05:56:30|4167.6|4164.8|4167.1|4164.3|4167.6|4164.8|4167.1|4164.3|13
1605765400000|2020-11-19 05:56:40|4164.1|4161.3|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|159
1605765410000|2020-11-19 05:56:50|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|19
1605765420000|2020-11-19 05:57:00|4167.1|4164.3|4166.1|4163.3|4167.1|4164.3|4166.1|4163.3|13
1605765430000|2020-11-19 05:57:10|||||||||9
1605765440000|2020-11-19 05:57:20|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|22
1605765450000|2020-11-19 05:57:30|||||||||3
1605765460000|2020-11-19 05:57:40|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|8
1605765470000|2020-11-19 05:57:50|4166.1|4163.3|4165.1|4162.3|4167.1|4164.3|4164.1|4161.3|88
1605765480000|2020-11-19 05:58:00|||||||||6
1605765490000|2020-11-19 05:58:10|||||||||2
1605765500000|2020-11-19 05:58:20|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|40
1605765510000|2020-11-19 05:58:30|4163.6|4160.8|4164.1|4161.3|4164.1|4161.3|4163.6|4160.8|4
1605765520000|2020-11-19 05:58:40|||||||||5
1605765530000|2020-11-19 05:58:50|4163.1|4160.3|4163.1|4160.3|4164.1|4161.3|4163.1|4160.3|7
1605765540000|2020-11-19 05:59:00|4163.6|4160.8|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|8
1605765550000|2020-11-19 05:59:10|||||||||1
1605765560000|2020-11-19 05:59:20|||||||||1
1605765570000|2020-11-19 05:59:30|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|6
1605765580000|2020-11-19 05:59:40|4164.1|4161.3|4163.1|4160.3|4164.1|4161.3|4163.1|4160.3|15
1605765590000|2020-11-19 05:59:50|4163.6|4160.8|4164.1|4161.3|4164.1|4161.3|4163.6|4160.8|22
1605765600000|2020-11-19 06:00:00|4163.1|4160.3|4163.1|4160.3|4163.6|4160.8|4162.1|4159.3|73
1605765610000|2020-11-19 06:00:10|4162.1|4159.3|4162.6|4159.8|4162.6|4159.8|4162.1|4159.3|15
1605765620000|2020-11-19 06:00:20|4163.1|4160.3|4162.1|4159.3|4163.1|4160.3|4162.1|4159.3|14
1605765630000|2020-11-19 06:00:30|||||||||3
1605765640000|2020-11-19 06:00:40|||||||||23
1605765650000|2020-11-19 06:00:50|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4162.6|4159.8|11
1605765660000|2020-11-19 06:01:00|||||||||4
1605765670000|2020-11-19 06:01:10|||||||||3
1605765680000|2020-11-19 06:01:20|4162.1|4159.3|4162.1|4159.3|4163.1|4160.3|4162.1|4159.3|20
1605765690000|2020-11-19 06:01:30|4163.1|4160.3|4162.6|4159.8|4163.1|4160.3|4162.1|4159.3|21
1605765700000|2020-11-19 06:01:40|4162.1|4159.3|4162.1|4159.3|4162.6|4159.8|4162.1|4159.3|7
1605765710000|2020-11-19 06:01:50|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|13
1605765720000|2020-11-19 06:02:00|||||||||13
1605765730000|2020-11-19 06:02:10|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|14
1605765740000|2020-11-19 06:02:20|||||||||9
1605765750000|2020-11-19 06:02:30|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|22
1605765760000|2020-11-19 06:02:40|||||||||6
1605765770000|2020-11-19 06:02:50|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|5
1605765780000|2020-11-19 06:03:00|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|2
1605765790000|2020-11-19 06:03:10|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|13
1605765800000|2020-11-19 06:03:20|4165.6|4162.8|4165.6|4162.8|4165.6|4162.8|4165.1|4162.3|8
1605765810000|2020-11-19 06:03:30|4166.1|4163.3|4165.6|4162.8|4166.1|4163.3|4165.6|4162.8|7
1605765820000|2020-11-19 06:03:40|4165.1|4162.3|4165.6|4162.8|4166.1|4163.3|4165.1|4162.3|8
1605765830000|2020-11-19 06:03:50|4165.1|4162.3|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|1
1605765840000|2020-11-19 06:04:00|4165.1|4162.3|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|6
1605765850000|2020-11-19 06:04:10|4164.6|4161.8|4164.1|4161.3|4164.6|4161.8|4164.1|4161.3|25
1605765860000|2020-11-19 06:04:20|4165.1|4162.3|4164.6|4161.8|4165.1|4162.3|4164.1|4161.3|13
1605765870000|2020-11-19 06:04:30|4164.1|4161.3|4164.1|4161.3|4165.1|4162.3|4164.1|4161.3|1
1605765880000|2020-11-19 06:04:40|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4
1605765890000|2020-11-19 06:04:50|4163.6|4160.8|4163.1|4160.3|4163.6|4160.8|4163.1|4160.3|1
1605765900000|2020-11-19 06:05:00|4163.6|4160.8|4163.1|4160.3|4164.1|4161.3|4163.1|4160.3|5
1605765910000|2020-11-19 06:05:10|4162.1|4159.3|4164.1|4161.3|4164.1|4161.3|4162.1|4159.3|54
1605765920000|2020-11-19 06:05:20|||||||||1
1605765960000|2020-11-19 06:06:00|||||||||3
1605765970000|2020-11-19 06:06:10|||||||||2
1605765980000|2020-11-19 06:06:20|||||||||2
1605765990000|2020-11-19 06:06:30|4163.6|4160.8|4164.1|4161.3|4164.1|4161.3|4163.1|4160.3|22
1605766010000|2020-11-19 06:06:50|||||||||6
1605766020000|2020-11-19 06:07:00|||||||||2
1605766030000|2020-11-19 06:07:10|||||||||1
1605766040000|2020-11-19 06:07:20|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4
1605766050000|2020-11-19 06:07:30|4164.1|4161.3|4164.1|4161.3|4165.1|4162.3|4164.1|4161.3|40
1605766060000|2020-11-19 06:07:40|4164.6|4161.8|4166.1|4163.3|4166.1|4163.3|4164.1|4161.3|18
1605766070000|2020-11-19 06:07:50|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|10
1605766080000|2020-11-19 06:08:00|4168.1|4165.3|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|34
1605766090000|2020-11-19 06:08:10|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|16
1605766100000|2020-11-19 06:08:20|4165.1|4162.3|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|8
1605766110000|2020-11-19 06:08:30|||||||||1
1605766120000|2020-11-19 06:08:40|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|6
1605766130000|2020-11-19 06:08:50|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|7
1605766140000|2020-11-19 06:09:00|4165.6|4162.8|4165.1|4162.3|4165.6|4162.8|4165.1|4162.3|9
1605766160000|2020-11-19 06:09:20|4166.1|4163.3|4165.1|4162.3|4166.1|4163.3|4165.1|4162.3|13
1605766170000|2020-11-19 06:09:30|4165.6|4162.8|4165.1|4162.3|4166.1|4163.3|4165.1|4162.3|3
1605766180000|2020-11-19 06:09:40|||||||||1
1605766190000|2020-11-19 06:09:50|||||||||1
1605766210000|2020-11-19 06:10:10|||||||||2
1605766230000|2020-11-19 06:10:30|||||||||2
1605766260000|2020-11-19 06:11:00|4164.1|4161.3|4164.1|4161.3|4165.1|4162.3|4164.1|4161.3|45
1605766270000|2020-11-19 06:11:10|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|11
1605766290000|2020-11-19 06:11:30|||||||||19
1605766300000|2020-11-19 06:11:40|||||||||41
1605766310000|2020-11-19 06:11:50|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|19
1605766320000|2020-11-19 06:12:00|||||||||7
1605766330000|2020-11-19 06:12:10|4163.1|4160.3|4161.1|4158.3|4163.1|4160.3|4161.1|4158.3|19
1605766340000|2020-11-19 06:12:20|||||||||18
1605766350000|2020-11-19 06:12:30|||||||||8
1605766360000|2020-11-19 06:12:40|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|4162.1|4159.3|18
1605766370000|2020-11-19 06:12:50|||||||||5
1605766380000|2020-11-19 06:13:00|4163.1|4160.3|4162.1|4159.3|4163.1|4160.3|4162.1|4159.3|16
1605766390000|2020-11-19 06:13:10|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|4163.1|4160.3|10
1605766400000|2020-11-19 06:13:20|||||||||2
1605766410000|2020-11-19 06:13:30|||||||||2
1605766420000|2020-11-19 06:13:40|4164.1|4161.3|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|15
1605766430000|2020-11-19 06:13:50|4164.6|4161.8|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|1
1605766440000|2020-11-19 06:14:00|||||||||1
1605766450000|2020-11-19 06:14:10|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|19
1605766460000|2020-11-19 06:14:20|4165.1|4162.3|4167.1|4164.3|4167.1|4164.3|4165.1|4162.3|30
1605766470000|2020-11-19 06:14:30|||||||||1
1605766490000|2020-11-19 06:14:50|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|25
1605766500000|2020-11-19 06:15:00|4167.1|4164.3|4167.1|4164.3|4167.6|4164.8|4167.1|4164.3|11
1605766510000|2020-11-19 06:15:10|4168.1|4165.3|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|21
1605766520000|2020-11-19 06:15:20|||||||||2
1605766530000|2020-11-19 06:15:30|||||||||1
1605766540000|2020-11-19 06:15:40|||||||||10
1605766550000|2020-11-19 06:15:50|4166.6|4163.8|4167.1|4164.3|4167.1|4164.3|4166.6|4163.8|1
1605766560000|2020-11-19 06:16:00|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|2
1605766570000|2020-11-19 06:16:10|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|1
1605766580000|2020-11-19 06:16:20|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.6|4162.8|8
1605766590000|2020-11-19 06:16:30|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4
1605766600000|2020-11-19 06:16:40|4166.6|4163.8|4167.1|4164.3|4167.1|4164.3|4166.1|4163.3|5
1605766610000|2020-11-19 06:16:50|4166.6|4163.8|4167.1|4164.3|4167.1|4164.3|4166.6|4163.8|1
1605766630000|2020-11-19 06:17:10|4166.6|4163.8|4166.1|4163.3|4166.6|4163.8|4166.1|4163.3|0
1605766650000|2020-11-19 06:17:30|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|3
1605766670000|2020-11-19 06:17:50|||||||||2
1605766680000|2020-11-19 06:18:00|||||||||1
1605766690000|2020-11-19 06:18:10|||||||||1
1605766700000|2020-11-19 06:18:20|||||||||2
1605766730000|2020-11-19 06:18:50|||||||||1
1605766740000|2020-11-19 06:19:00|4166.1|4163.3|4167.1|4164.3|4167.1|4164.3|4166.1|4163.3|11
1605766750000|2020-11-19 06:19:10|4166.6|4163.8|4167.1|4164.3|4167.1|4164.3|4166.1|4163.3|443
1605766760000|2020-11-19 06:19:20|||||||||4
1605766770000|2020-11-19 06:19:30|||||||||2
1605766780000|2020-11-19 06:19:40|||||||||137
1605766790000|2020-11-19 06:19:50|||||||||2
1605766800000|2020-11-19 06:20:00|4166.1|4163.3|4167.1|4164.3|4167.1|4164.3|4166.1|4163.3|7
1605766810000|2020-11-19 06:20:10|4166.1|4163.3|4166.1|4163.3|4167.1|4164.3|4166.1|4163.3|15
1605766820000|2020-11-19 06:20:20|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|2
1605766830000|2020-11-19 06:20:30|4166.1|4163.3|4165.1|4162.3|4166.1|4163.3|4165.1|4162.3|10
1605766840000|2020-11-19 06:20:40|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|1
1605766850000|2020-11-19 06:20:50|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|1
1605766860000|2020-11-19 06:21:00|||||||||2
1605766880000|2020-11-19 06:21:20|||||||||1
1605766890000|2020-11-19 06:21:30|||||||||3
1605766910000|2020-11-19 06:21:50|||||||||2
1605766920000|2020-11-19 06:22:00|4165.6|4162.8|4166.1|4163.3|4166.1|4163.3|4165.6|4162.8|2
1605766930000|2020-11-19 06:22:10|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|16
1605766940000|2020-11-19 06:22:20|4167.6|4164.8|4167.1|4164.3|4168.1|4165.3|4167.1|4164.3|34
1605766950000|2020-11-19 06:22:30|||||||||1
1605766960000|2020-11-19 06:22:40|||||||||1
1605766980000|2020-11-19 06:23:00|||||||||1
1605766990000|2020-11-19 06:23:10|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4
1605767000000|2020-11-19 06:23:20|||||||||1
1605767010000|2020-11-19 06:23:30|||||||||1
1605767020000|2020-11-19 06:23:40|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|1
1605767030000|2020-11-19 06:23:50|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|7
1605767040000|2020-11-19 06:24:00|4165.6|4162.8|4165.1|4162.3|4166.1|4163.3|4165.1|4162.3|2
1605767050000|2020-11-19 06:24:10|||||||||1
1605767060000|2020-11-19 06:24:20|||||||||7
1605767090000|2020-11-19 06:24:50|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|6
1605767100000|2020-11-19 06:25:00|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|6
1605767120000|2020-11-19 06:25:20|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|4164.1|4161.3|27
1605767130000|2020-11-19 06:25:30|||||||||1
1605767140000|2020-11-19 06:25:40|4165.1|4162.3|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|21
1605767150000|2020-11-19 06:25:50|4164.6|4161.8|4165.1|4162.3|4165.1|4162.3|4164.1|4161.3|2
1605767160000|2020-11-19 06:26:00|||||||||1
1605767180000|2020-11-19 06:26:20|||||||||1
1605767190000|2020-11-19 06:26:30|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|4166.1|4163.3|10
1605767200000|2020-11-19 06:26:40|4166.6|4163.8|4166.1|4163.3|4167.1|4164.3|4166.1|4163.3|11
1605767210000|2020-11-19 06:26:50|4165.1|4162.3|4166.1|4163.3|4166.1|4163.3|4165.1|4162.3|20
1605767220000|2020-11-19 06:27:00|||||||||5
1605767230000|2020-11-19 06:27:10|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|4167.1|4164.3|3
1605767240000|2020-11-19 06:27:20|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|21
1605767250000|2020-11-19 06:27:30|4169.1|4166.3|4169.1|4166.3|4170.1|4167.3|4169.1|4166.3|23
1605767260000|2020-11-19 06:27:40|4169.6|4166.8|4169.1|4166.3|4170.1|4167.3|4169.1|4166.3|7
1605767270000|2020-11-19 06:27:50|4170.1|4167.3|4169.1|4166.3|4170.1|4167.3|4169.1|4166.3|24
1605767280000|2020-11-19 06:28:00|||||||||3
1605767290000|2020-11-19 06:28:10|||||||||3
1605767310000|2020-11-19 06:28:30|||||||||1
1605767320000|2020-11-19 06:28:40|||||||||1
1605767330000|2020-11-19 06:28:50|||||||||1
1605767340000|2020-11-19 06:29:00|||||||||4
1605767350000|2020-11-19 06:29:10|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|4168.1|4165.3|12
1605767360000|2020-11-19 06:29:20|4169.1|4166.3|4170.1|4167.3|4170.1|4167.3|4169.1|4166.3|9
1605767370000|2020-11-19 06:29:30|4169.1|4166.3|4170.1|4167.3|4170.1|4167.3|4169.1|4166.3|8
1605767380000|2020-11-19 06:29:40|4169.6|4166.8|4170.1|4167.3|4170.1|4167.3|4169.6|4166.8|7
1605767390000|2020-11-19 06:29:50|||||||||2
1605767410000|2020-11-19 06:30:10|||||||||2
1605767420000|2020-11-19 06:30:20|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|3
1605767430000|2020-11-19 06:30:30|||||||||2
1605767450000|2020-11-19 06:30:50|||||||||1
1605767460000|2020-11-19 06:31:00|4168.6|4165.8|4168.1|4165.3|4169.1|4166.3|4168.1|4165.3|10
1605767480000|2020-11-19 06:31:20|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|15
1605767490000|2020-11-19 06:31:30|||||||||2
1605767510000|2020-11-19 06:31:50|||||||||1
1605767520000|2020-11-19 06:32:00|||||||||46
1605767540000|2020-11-19 06:32:20|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.6|4165.8|8
1605767550000|2020-11-19 06:32:30|||||||||1
1605767560000|2020-11-19 06:32:40|4170.1|4167.3|4169.1|4166.3|4170.1|4167.3|4169.1|4166.3|14
1605767580000|2020-11-19 06:33:00|||||||||1
1605767610000|2020-11-19 06:33:30|4170.1|4167.3|4169.1|4166.3|4170.1|4167.3|4169.1|4166.3|11
1605767620000|2020-11-19 06:33:40|4169.6|4166.8|4169.6|4166.8|4169.6|4166.8|4169.1|4166.3|0
1605767630000|2020-11-19 06:33:50|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|4169.1|4166.3|1
1605767640000|2020-11-19 06:34:00|4169.2|4166.4|4169.1|4166.3|4169.2|4166.4|4169.1|4166.3|3
1605767650000|2020-11-19 06:34:10|||||||||1
1605767670000|2020-11-19 06:34:30|4170.7|4166.7|4172.1|4169.3|4172.1|4169.3|4170.6|4166.7|98
1605767680000|2020-11-19 06:34:40|||||||||3
1605767690000|2020-11-19 06:34:50|||||||||7
1605767700000|2020-11-19 06:35:00|||||||||6
1605767710000|2020-11-19 06:35:10|4171.2|4168.4|4171.1|4168.3|4171.2|4168.4|4171.1|4168.3|32
1605767720000|2020-11-19 06:35:20|||||||||2
1605767730000|2020-11-19 06:35:30|4171.2|4168.4|4172.1|4169.3|4172.1|4169.3|4171.2|4168.4|19
1605767740000|2020-11-19 06:35:40|4171.6|4168.8|4171.6|4168.8|4172.1|4169.3|4171.1|4168.3|14
1605767750000|2020-11-19 06:35:50|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4171.6|4168.8|0
1605767760000|2020-11-19 06:36:00|4171.6|4168.8|4171.1|4168.3|4172.1|4169.3|4171.1|4168.3|3
1605767770000|2020-11-19 06:36:10|4170.7|4167.9|4170.1|4167.3|4170.7|4167.9|4170.1|4167.3|33
1605767780000|2020-11-19 06:36:20|||||||||2
1605767790000|2020-11-19 06:36:30|||||||||3
1605767800000|2020-11-19 06:36:40|||||||||4
1605767820000|2020-11-19 06:37:00|4171.1|4168.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|7
1605767830000|2020-11-19 06:37:10|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|1
1605767840000|2020-11-19 06:37:20|4171.1|4168.3|4170.6|4167.8|4171.1|4168.3|4170.1|4167.3|6
1605767850000|2020-11-19 06:37:30|4171.1|4168.3|4170.1|4167.3|4171.1|4168.3|4170.1|4167.3|1
1605767870000|2020-11-19 06:37:50|4170.6|4167.8|4172.1|4169.3|4173.1|4170.3|4170.6|4167.8|80
1605767880000|2020-11-19 06:38:00|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|10
1605767890000|2020-11-19 06:38:10|4170.2|4167.4|4170.1|4167.3|4170.2|4167.4|4170.1|4167.3|6
1605767900000|2020-11-19 06:38:20|||||||||1
1605767910000|2020-11-19 06:38:30|4170.6|4167.8|4170.1|4167.3|4170.6|4167.8|4170.1|4167.3|3
1605767920000|2020-11-19 06:38:40|4170.6|4167.8|4170.6|4167.8|4170.6|4167.8|4170.1|4167.3|16
1605767930000|2020-11-19 06:38:50|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|4170.1|4167.3|0
1605767940000|2020-11-19 06:39:00|||||||||2
1605767950000|2020-11-19 06:39:10|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|4171.1|4168.3|6
1605767970000|2020-11-19 06:39:30|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|4172.1|4169.3|5
1605767980000|2020-11-19 06:39:40|4172.6|4169.8|4172.1|4169.3|4172.6|4169.8|4172.1|4169.3|2
1605767990000|2020-11-19 06:39:50|4172.6|4169.8|4173.1|4170.3|4173.1|4170.3|4172.6|4169.8|6
1605768000000|2020-11-19 06:40:00|4172.2|4169.4|4172.1|4169.3|4172.2|4169.4|4172.1|4169.3|11
1605768010000|2020-11-19 06:40:10|4173.1|4170.3|4173.1|4170.3|4173.1|4170.3|4172.2|4169.4|11
1605768020000|2020-11-19 06:40:20|||||||||14
1605768030000|2020-11-19 06:40:30|||||||||1
1605768040000|2020-11-19 06:40:40|4174.1|4171.3|4174.6|4171.8|4175.1|4172.3|4174.1|4171.3|55
1605768050000|2020-11-19 06:40:50|4174.1|4171.3|4175.1|4172.3|4175.1|4172.3|4174.1|4171.3|27
1605768060000|2020-11-19 06:41:00|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|11
1605768070000|2020-11-19 06:41:10|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.1|4172.3|15
1605768080000|2020-11-19 06:41:20|||||||||5
1605768090000|2020-11-19 06:41:30|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|8
1605768100000|2020-11-19 06:41:40|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|9
1605768110000|2020-11-19 06:41:50|4175.1|4172.3|4175.2|4172.4|4175.2|4172.4|4175.1|4172.3|4
1605768120000|2020-11-19 06:42:00|||||||||4
1605768130000|2020-11-19 06:42:10|4174.2|4171.4|4174.2|4171.4|4175.2|4172.4|4174.2|4171.4|32
1605768150000|2020-11-19 06:42:30|||||||||1
1605768160000|2020-11-19 06:42:40|||||||||1
1605768180000|2020-11-19 06:43:00|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|4174.1|4171.3|2
1605768190000|2020-11-19 06:43:10|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|0
1605768200000|2020-11-19 06:43:20|||||||||2
1605768210000|2020-11-19 06:43:30|||||||||1
1605768230000|2020-11-19 06:43:50|||||||||1
1605768250000|2020-11-19 06:44:10|||||||||2
1605768260000|2020-11-19 06:44:20|4174.1|4171.3|4172.2|4169.4|4174.1|4171.3|4172.2|4169.4|18
1605768270000|2020-11-19 06:44:30|||||||||1
1605768290000|2020-11-19 06:44:50|||||||||1
1605768300000|2020-11-19 06:45:00|||||||||4
1605768310000|2020-11-19 06:45:10|||||||||1
1605768320000|2020-11-19 06:45:20|||||||||1
1605768330000|2020-11-19 06:45:30|||||||||2
1605768340000|2020-11-19 06:45:40|||||||||1
1605768350000|2020-11-19 06:45:50|||||||||1
1605768370000|2020-11-19 06:46:10|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|10
1605768380000|2020-11-19 06:46:20|||||||||2
1605768390000|2020-11-19 06:46:30|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|5
1605768400000|2020-11-19 06:46:40|4170.7|4167.9|4170.2|4167.4|4171.2|4168.4|4170.2|4167.4|18
1605768410000|2020-11-19 06:46:50|4171.1|4168.3|4171.2|4168.4|4171.2|4168.4|4171.1|4168.3|8
1605768420000|2020-11-19 06:47:00|||||||||3
1605768430000|2020-11-19 06:47:10|4170.7|4167.9|4170.2|4167.4|4171.2|4168.4|4170.2|4167.4|13
1605768440000|2020-11-19 06:47:20|4170.6|4167.8|4171.2|4168.4|4171.2|4168.4|4170.6|4167.8|6
1605768450000|2020-11-19 06:47:30|||||||||14
1605768470000|2020-11-19 06:47:50|4171.6|4168.8|4172.1|4169.3|4172.1|4169.3|4171.6|4168.8|5
1605768480000|2020-11-19 06:48:00|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|0
1605768490000|2020-11-19 06:48:10|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|2
1605768500000|2020-11-19 06:48:20|||||||||4
1605768520000|2020-11-19 06:48:40|4172.1|4169.3|4172.2|4169.4|4172.2|4169.4|4172.1|4169.3|11
1605768530000|2020-11-19 06:48:50|||||||||4
1605768540000|2020-11-19 06:49:00|4173.1|4170.3|4173.2|4170.4|4173.2|4170.4|4173.1|4170.3|9
1605768550000|2020-11-19 06:49:10|4173.1|4170.3|4173.2|4170.4|4173.2|4170.4|4172.6|4169.8|1
1605768560000|2020-11-19 06:49:20|||||||||1
1605768570000|2020-11-19 06:49:30|||||||||2
1605768580000|2020-11-19 06:49:40|||||||||1
1605768590000|2020-11-19 06:49:50|4172.2|4169.4|4172.2|4169.4|4173.1|4170.3|4172.2|4169.4|22
1605768630000|2020-11-19 06:50:30|||||||||3
1605768640000|2020-11-19 06:50:40|||||||||1
1605768650000|2020-11-19 06:50:50|||||||||2
1605768710000|2020-11-19 06:51:50|||||||||1
1605768720000|2020-11-19 06:52:00|||||||||1
1605768730000|2020-11-19 06:52:10|||||||||7
1605768740000|2020-11-19 06:52:20|||||||||2
1605768750000|2020-11-19 06:52:30|||||||||2
1605768760000|2020-11-19 06:52:40|||||||||1
1605768770000|2020-11-19 06:52:50|4173.2|4170.4|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|20
1605768810000|2020-11-19 06:53:30|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|8
1605768820000|2020-11-19 06:53:40|||||||||2
1605768880000|2020-11-19 06:54:40|||||||||1
1605768890000|2020-11-19 06:54:50|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|13
1605768900000|2020-11-19 06:55:00|||||||||4
1605768910000|2020-11-19 06:55:10|||||||||3
1605768920000|2020-11-19 06:55:20|4172.1|4169.3|4172.2|4169.4|4172.2|4169.4|4172.1|4169.3|2
1605768930000|2020-11-19 06:55:30|||||||||2
1605768950000|2020-11-19 06:55:50|||||||||17
1605768960000|2020-11-19 06:56:00|4172.7|4169.9|4173.2|4170.4|4173.2|4170.4|4172.7|4169.9|4
1605768970000|2020-11-19 06:56:10|||||||||5
1605768980000|2020-11-19 06:56:20|||||||||1
1605768990000|2020-11-19 06:56:30|4172.2|4169.4|4174.7|4171.9|4175.2|4172.4|4172.2|4169.4|30
1605769000000|2020-11-19 06:56:40|4175.1|4172.3|4175.2|4172.4|4175.2|4172.4|4174.2|4171.4|9
1605769010000|2020-11-19 06:56:50|4177.2|4174.4|4178.2|4175.4|4178.2|4175.4|4176.2|4173.4|55
1605769020000|2020-11-19 06:57:00|4177.7|4174.9|4177.2|4174.4|4177.7|4174.9|4177.2|4174.4|17
1605769030000|2020-11-19 06:57:10|4176.2|4173.4|4177.2|4174.4|4177.2|4174.4|4176.2|4173.4|30
1605769040000|2020-11-19 06:57:20|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|9
1605769050000|2020-11-19 06:57:30|4176.7|4173.9|4177.2|4174.4|4177.2|4174.4|4176.7|4173.9|8
1605769060000|2020-11-19 06:57:40|4178.2|4175.4|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|61
1605769070000|2020-11-19 06:57:50|||||||||12
1605769080000|2020-11-19 06:58:00|4180.2|4177.4|4179.2|4176.4|4180.2|4177.4|4179.2|4176.4|37
1605769090000|2020-11-19 06:58:10|||||||||5
1605769100000|2020-11-19 06:58:20|||||||||2
1605769110000|2020-11-19 06:58:30|||||||||1
1605769120000|2020-11-19 06:58:40|4180.2|4177.4|4178.2|4175.4|4180.2|4177.4|4177.2|4174.4|59
1605769130000|2020-11-19 06:58:50|4177.2|4174.4|4178.2|4175.4|4178.2|4175.4|4177.2|4174.4|15
1605769140000|2020-11-19 06:59:00|4177.7|4174.9|4178.2|4175.4|4178.2|4175.4|4177.7|4174.9|1
1605769150000|2020-11-19 06:59:10|4178.7|4175.9|4178.2|4175.4|4179.2|4176.4|4178.2|4175.4|5
1605769160000|2020-11-19 06:59:20|4178.7|4175.9|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|27
1605769170000|2020-11-19 06:59:30|4178.2|4175.4|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|30
1605769180000|2020-11-19 06:59:40|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4177.7|4174.9|9
1605769190000|2020-11-19 06:59:50|||||||||1
1605769200000|2020-11-19 07:00:00|4177.2|4174.4|4176.2|4173.4|4178.2|4175.4|4176.2|4173.4|28
1605769210000|2020-11-19 07:00:10|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|32
1605769220000|2020-11-19 07:00:20|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|18
1605769230000|2020-11-19 07:00:30|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4
1605769240000|2020-11-19 07:00:40|4178.2|4175.4|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|10
1605769250000|2020-11-19 07:00:50|4178.2|4175.4|4178.2|4175.4|4178.7|4175.9|4178.2|4175.4|16
1605769260000|2020-11-19 07:01:00|||||||||2
1605769270000|2020-11-19 07:01:10|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|10
1605769280000|2020-11-19 07:01:20|4178.2|4175.4|4178.2|4175.4|4178.7|4175.9|4178.2|4175.4|4
1605769290000|2020-11-19 07:01:30|4177.7|4174.9|4176.2|4173.4|4177.7|4174.9|4176.2|4173.4|9
1605769300000|2020-11-19 07:01:40|||||||||2
1605769310000|2020-11-19 07:01:50|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|9
1605769320000|2020-11-19 07:02:00|4176.7|4173.9|4176.2|4173.4|4176.7|4173.9|4176.2|4173.4|11
1605769330000|2020-11-19 07:02:10|4175.2|4172.4|4176.2|4173.4|4176.2|4173.4|4175.2|4172.4|32
1605769340000|2020-11-19 07:02:20|||||||||2
1605769350000|2020-11-19 07:02:30|4175.7|4172.9|4176.2|4173.4|4176.2|4173.4|4175.7|4172.9|4
1605769360000|2020-11-19 07:02:40|4175.2|4172.4|4176.2|4173.4|4176.2|4173.4|4175.2|4172.4|37
1605769370000|2020-11-19 07:02:50|4175.2|4172.4|4176.2|4173.4|4176.2|4173.4|4175.2|4172.4|16
1605769380000|2020-11-19 07:03:00|4175.2|4172.4|4175.2|4172.4|4176.2|4173.4|4174.2|4171.4|26
1605769390000|2020-11-19 07:03:10|4174.7|4171.9|4175.2|4172.4|4175.2|4172.4|4174.7|4171.9|5
1605769400000|2020-11-19 07:03:20|||||||||1
1605769410000|2020-11-19 07:03:30|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|17
1605769430000|2020-11-19 07:03:50|4176.7|4173.9|4177.2|4174.4|4177.2|4174.4|4176.7|4173.9|17
1605769440000|2020-11-19 07:04:00|4176.2|4173.4|4177.2|4174.4|4177.2|4174.4|4176.2|4173.4|11
1605769450000|2020-11-19 07:04:10|4176.7|4173.9|4175.2|4172.4|4176.7|4173.9|4175.2|4172.4|9
1605769460000|2020-11-19 07:04:20|4176.2|4173.4|4175.2|4172.4|4176.2|4173.4|4175.2|4172.4|12
1605769470000|2020-11-19 07:04:30|4176.2|4173.4|4175.2|4172.4|4176.2|4173.4|4175.2|4172.4|3
1605769480000|2020-11-19 07:04:40|4175.7|4172.9|4176.2|4173.4|4176.2|4173.4|4175.2|4172.4|5
1605769490000|2020-11-19 07:04:50|4175.2|4172.4|4176.2|4173.4|4176.2|4173.4|4175.2|4172.4|11
1605769500000|2020-11-19 07:05:00|4177.2|4174.4|4176.2|4173.4|4177.2|4174.4|4176.2|4173.4|6
1605769510000|2020-11-19 07:05:10|4175.7|4172.9|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|2
1605769520000|2020-11-19 07:05:20|4176.2|4173.4|4175.2|4172.4|4176.2|4173.4|4175.2|4172.4|6
1605769530000|2020-11-19 07:05:30|4176.2|4173.4|4175.2|4172.4|4176.2|4173.4|4175.2|4172.4|14
1605769540000|2020-11-19 07:05:40|||||||||3
1605769550000|2020-11-19 07:05:50|||||||||1
1605769560000|2020-11-19 07:06:00|||||||||44
1605769570000|2020-11-19 07:06:10|4175.7|4172.9|4176.2|4173.4|4176.2|4173.4|4175.7|4172.9|5
1605769580000|2020-11-19 07:06:20|||||||||1
1605769600000|2020-11-19 07:06:40|4177.2|4174.4|4179.2|4176.4|4179.2|4176.4|4177.2|4174.4|74
1605769610000|2020-11-19 07:06:50|4178.7|4175.9|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|14
1605769620000|2020-11-19 07:07:00|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|16
1605769630000|2020-11-19 07:07:10|4181.2|4178.4|4180.2|4177.4|4181.2|4178.4|4180.2|4177.4|32
1605769640000|2020-11-19 07:07:20|4180.7|4177.9|4180.2|4177.4|4181.2|4178.4|4180.2|4177.4|2
1605769650000|2020-11-19 07:07:30|4179.7|4176.9|4184.2|4181.4|4184.2|4181.4|4179.2|4176.4|203
1605769660000|2020-11-19 07:07:40|4184.7|4181.9|4187.2|4184.4|4187.2|4184.4|4184.2|4181.4|89
1605769670000|2020-11-19 07:07:50|4186.2|4183.4|4186.2|4183.4|4188.2|4185.4|4186.2|4183.4|188
1605769680000|2020-11-19 07:08:00|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|16
1605769690000|2020-11-19 07:08:10|4185.7|4182.9|4186.2|4183.4|4186.2|4183.4|4185.7|4182.9|7
1605769700000|2020-11-19 07:08:20|4185.2|4182.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|19
1605769710000|2020-11-19 07:08:30|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|51
1605769720000|2020-11-19 07:08:40|4186.2|4183.4|4185.7|4182.9|4186.2|4183.4|4185.7|4182.9|39
1605769730000|2020-11-19 07:08:50|4185.2|4182.4|4185.2|4182.4|4185.7|4182.9|4185.2|4182.4|5
1605769740000|2020-11-19 07:09:00|4186.2|4183.4|4187.2|4184.4|4187.2|4184.4|4185.7|4182.9|33
1605769750000|2020-11-19 07:09:10|4188.2|4185.4|4187.2|4184.4|4188.2|4185.4|4186.2|4183.4|26
1605769760000|2020-11-19 07:09:20|4188.2|4185.4|4187.2|4184.4|4188.2|4185.4|4187.2|4184.4|21
1605769770000|2020-11-19 07:09:30|4186.7|4183.9|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|11
1605769780000|2020-11-19 07:09:40|||||||||3
1605769790000|2020-11-19 07:09:50|4186.7|4183.9|4187.2|4184.4|4187.2|4184.4|4186.7|4183.9|11
1605769800000|2020-11-19 07:10:00|||||||||2
1605769810000|2020-11-19 07:10:10|4188.2|4185.4|4187.2|4184.4|4188.2|4185.4|4187.2|4184.4|21
1605769820000|2020-11-19 07:10:20|||||||||10
1605769830000|2020-11-19 07:10:30|4188.2|4185.4|4189.2|4186.4|4189.2|4186.4|4188.2|4185.4|44
1605769840000|2020-11-19 07:10:40|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|21
1605769850000|2020-11-19 07:10:50|4191.2|4188.4|4195.2|4192.4|4195.2|4192.4|4191.2|4188.4|303
1605769860000|2020-11-19 07:11:00|4196.2|4193.4|4194.2|4191.4|4196.2|4193.4|4194.2|4191.4|78
1605769870000|2020-11-19 07:11:10|4193.7|4190.9|4194.2|4191.4|4194.7|4191.9|4193.7|4190.9|52
1605769880000|2020-11-19 07:11:20|4194.7|4191.9|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|42
1605769890000|2020-11-19 07:11:30|4193.2|4190.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|25
1605769900000|2020-11-19 07:11:40|4192.2|4189.4|4193.2|4190.4|4193.2|4190.4|4192.2|4189.4|28
1605769910000|2020-11-19 07:11:50|4192.2|4189.4|4192.7|4189.9|4193.2|4190.4|4192.2|4189.4|26
1605769920000|2020-11-19 07:12:00|4192.2|4189.4|4193.2|4190.4|4193.2|4190.4|4192.2|4189.4|42
1605769930000|2020-11-19 07:12:10|4194.2|4191.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|23
1605769940000|2020-11-19 07:12:20|4194.2|4191.4|4193.7|4190.9|4194.2|4191.4|4193.7|4190.9|14
1605769950000|2020-11-19 07:12:30|4194.2|4191.4|4195.2|4192.4|4195.2|4192.4|4193.2|4190.4|48
1605769960000|2020-11-19 07:12:40|||||||||10
1605769970000|2020-11-19 07:12:50|4194.2|4191.4|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|10
1605769980000|2020-11-19 07:13:00|4194.7|4191.9|4194.7|4191.9|4195.2|4192.4|4194.2|4191.4|21
1605769990000|2020-11-19 07:13:10|4194.2|4191.4|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|23
1605770000000|2020-11-19 07:13:20|4194.7|4191.9|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|24
1605770010000|2020-11-19 07:13:30|4194.7|4191.9|4195.2|4192.4|4195.2|4192.4|4194.7|4191.9|5
1605770020000|2020-11-19 07:13:40|4194.2|4191.4|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|5
1605770030000|2020-11-19 07:13:50|4196.1|4193.3|4194.2|4191.4|4196.2|4193.4|4194.2|4191.4|43
1605770040000|2020-11-19 07:14:00|4193.7|4190.9|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|25
1605770050000|2020-11-19 07:14:10|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|14
1605770060000|2020-11-19 07:14:20|||||||||2
1605770070000|2020-11-19 07:14:30|||||||||11
1605770080000|2020-11-19 07:14:40|4193.2|4190.4|4194.2|4191.4|4194.2|4191.4|4193.2|4190.4|43
1605770100000|2020-11-19 07:15:00|4195.2|4192.4|4195.2|4192.4|4196.2|4193.4|4194.7|4191.9|31
1605770110000|2020-11-19 07:15:10|4194.7|4191.9|4194.2|4191.4|4195.2|4192.4|4193.7|4190.9|14
1605770120000|2020-11-19 07:15:20|||||||||7
1605770130000|2020-11-19 07:15:30|||||||||9
1605770140000|2020-11-19 07:15:40|4193.7|4190.9|4194.2|4191.4|4194.2|4191.4|4193.7|4190.9|12
1605770150000|2020-11-19 07:15:50|4194.7|4191.9|4195.2|4192.4|4195.2|4192.4|4194.7|4191.9|32
1605770160000|2020-11-19 07:16:00|4194.7|4191.9|4195.2|4192.4|4195.2|4192.4|4194.7|4191.9|11
1605770170000|2020-11-19 07:16:10|4195.7|4192.9|4196.2|4193.4|4196.2|4193.4|4195.7|4192.9|31
1605770180000|2020-11-19 07:16:20|||||||||18
1605770190000|2020-11-19 07:16:30|4197.2|4194.4|4200.2|4197.4|4200.2|4197.4|4197.2|4194.4|104
1605770200000|2020-11-19 07:16:40|4200.7|4197.9|4201.2|4198.4|4202.2|4199.4|4200.7|4197.9|198
1605770210000|2020-11-19 07:16:50|||||||||16
1605770220000|2020-11-19 07:17:00|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|49
1605770230000|2020-11-19 07:17:10|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|62
1605770240000|2020-11-19 07:17:20|4201.7|4198.9|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|27
1605770250000|2020-11-19 07:17:30|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|42
1605770260000|2020-11-19 07:17:40|4203.2|4200.4|4202.2|4199.4|4203.2|4200.4|4201.2|4198.4|89
1605770270000|2020-11-19 07:17:50|4201.7|4198.9|4203.2|4200.4|4203.2|4200.4|4201.2|4198.4|53
1605770280000|2020-11-19 07:18:00|4202.7|4199.9|4203.2|4200.4|4203.2|4200.4|4202.7|4199.9|32
1605770290000|2020-11-19 07:18:10|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|34
1605770300000|2020-11-19 07:18:20|4201.2|4198.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|20
1605770310000|2020-11-19 07:18:30|4201.2|4198.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|33
1605770320000|2020-11-19 07:18:40|4201.2|4198.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|22
1605770330000|2020-11-19 07:18:50|||||||||7
1605770340000|2020-11-19 07:19:00|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|15
1605770350000|2020-11-19 07:19:10|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|24
1605770360000|2020-11-19 07:19:20|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|22
1605770370000|2020-11-19 07:19:30|4198.2|4195.4|4201.2|4198.4|4201.2|4198.4|4198.2|4195.4|99
1605770380000|2020-11-19 07:19:40|4200.7|4197.9|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|9
1605770390000|2020-11-19 07:19:50|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|20
1605770400000|2020-11-19 07:20:00|4203.2|4200.4|4201.2|4198.4|4203.2|4200.4|4201.2|4198.4|22
1605770410000|2020-11-19 07:20:10|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|21
1605770420000|2020-11-19 07:20:20|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|18
1605770430000|2020-11-19 07:20:30|4200.2|4197.4|4201.2|4198.4|4202.2|4199.4|4200.2|4197.4|23
1605770440000|2020-11-19 07:20:40|4201.7|4198.9|4202.2|4199.4|4203.2|4200.4|4201.7|4198.9|53
1605770450000|2020-11-19 07:20:50|4202.7|4199.9|4201.2|4198.4|4203.2|4200.4|4201.2|4198.4|25
1605770460000|2020-11-19 07:21:00|4200.7|4197.9|4201.2|4198.4|4201.2|4198.4|4200.7|4197.9|23
1605770470000|2020-11-19 07:21:10|||||||||6
1605770480000|2020-11-19 07:21:20|4200.7|4197.9|4200.2|4197.4|4200.7|4197.9|4199.2|4196.4|57
1605770490000|2020-11-19 07:21:30|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|14
1605770500000|2020-11-19 07:21:40|4199.2|4196.4|4199.2|4196.4|4199.7|4196.9|4199.2|4196.4|18
1605770510000|2020-11-19 07:21:50|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|28
1605770520000|2020-11-19 07:22:00|||||||||14
1605770530000|2020-11-19 07:22:10|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|21
1605770540000|2020-11-19 07:22:20|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|26
1605770550000|2020-11-19 07:22:30|4199.7|4196.9|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|7
1605770560000|2020-11-19 07:22:40|4201.2|4198.4|4201.2|4198.4|4201.7|4198.9|4201.2|4198.4|26
1605770570000|2020-11-19 07:22:50|4202.2|4199.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|9
1605770580000|2020-11-19 07:23:00|||||||||6
1605770590000|2020-11-19 07:23:10|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|12
1605770600000|2020-11-19 07:23:20|||||||||2
1605770610000|2020-11-19 07:23:30|||||||||5
1605770620000|2020-11-19 07:23:40|4201.2|4198.4|4201.2|4198.4|4201.7|4198.9|4201.2|4198.4|55
1605770630000|2020-11-19 07:23:50|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|18
1605770640000|2020-11-19 07:24:00|4200.7|4197.9|4201.2|4198.4|4201.2|4198.4|4200.7|4197.9|2
1605770650000|2020-11-19 07:24:10|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|25
1605770670000|2020-11-19 07:24:30|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|7
1605770680000|2020-11-19 07:24:40|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|19
1605770690000|2020-11-19 07:24:50|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|29
1605770700000|2020-11-19 07:25:00|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|5
1605770710000|2020-11-19 07:25:10|||||||||4
1605770720000|2020-11-19 07:25:20|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|6
1605770730000|2020-11-19 07:25:30|||||||||5
1605770740000|2020-11-19 07:25:40|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|12
1605770750000|2020-11-19 07:25:50|||||||||2
1605770760000|2020-11-19 07:26:00|||||||||1
1605770770000|2020-11-19 07:26:10|4201.2|4198.4|4201.2|4198.4|4201.7|4198.9|4201.2|4198.4|26
1605770780000|2020-11-19 07:26:20|4200.7|4197.9|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|6
1605770790000|2020-11-19 07:26:30|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|6
1605770800000|2020-11-19 07:26:40|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4200.7|4197.9|7
1605770810000|2020-11-19 07:26:50|||||||||1
1605770820000|2020-11-19 07:27:00|4202.2|4199.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|15
1605770830000|2020-11-19 07:27:10|4200.7|4197.9|4200.2|4197.4|4200.7|4197.9|4200.2|4197.4|7
1605770840000|2020-11-19 07:27:20|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|12
1605770850000|2020-11-19 07:27:30|4200.2|4197.4|4199.7|4196.9|4200.2|4197.4|4199.7|4196.9|10
1605770860000|2020-11-19 07:27:40|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|7
1605770870000|2020-11-19 07:27:50|4199.7|4196.9|4199.7|4196.9|4199.7|4196.9|4199.7|4196.9|3
1605770880000|2020-11-19 07:28:00|4200.2|4197.4|4199.7|4196.9|4200.2|4197.4|4199.7|4196.9|18
1605770890000|2020-11-19 07:28:10|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|6
1605770900000|2020-11-19 07:28:20|||||||||20
1605770910000|2020-11-19 07:28:30|||||||||3
1605770920000|2020-11-19 07:28:40|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|14
1605770930000|2020-11-19 07:28:50|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|32
1605770940000|2020-11-19 07:29:00|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|8
1605770950000|2020-11-19 07:29:10|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|12
1605770960000|2020-11-19 07:29:20|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|6
1605770970000|2020-11-19 07:29:30|4198.7|4195.9|4198.7|4195.9|4199.2|4196.4|4198.2|4195.4|29
1605770980000|2020-11-19 07:29:40|4199.2|4196.4|4198.7|4195.9|4199.2|4196.4|4198.2|4195.4|35
1605770990000|2020-11-19 07:29:50|4199.2|4196.4|4196.2|4193.4|4199.2|4196.4|4196.2|4193.4|54
1605771000000|2020-11-19 07:30:00|4197.2|4194.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|26
1605771010000|2020-11-19 07:30:10|4197.2|4194.4|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|18
1605771020000|2020-11-19 07:30:20|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|17
1605771030000|2020-11-19 07:30:30|||||||||5
1605771040000|2020-11-19 07:30:40|||||||||4
1605771050000|2020-11-19 07:30:50|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|27
1605771060000|2020-11-19 07:31:00|4196.2|4193.4|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|27
1605771070000|2020-11-19 07:31:10|||||||||1
1605771080000|2020-11-19 07:31:20|4196.2|4193.4|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|49
1605771090000|2020-11-19 07:31:30|4196.7|4193.9|4196.2|4193.4|4196.7|4193.9|4196.2|4193.4|8
1605771100000|2020-11-19 07:31:40|4196.7|4193.9|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|5
1605771110000|2020-11-19 07:31:50|||||||||1
1605771120000|2020-11-19 07:32:00|4198.2|4195.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|34
1605771130000|2020-11-19 07:32:10|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|13
1605771140000|2020-11-19 07:32:20|4198.7|4195.9|4198.2|4195.4|4199.7|4196.9|4198.2|4195.4|81
1605771150000|2020-11-19 07:32:30|||||||||2
1605771160000|2020-11-19 07:32:40|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|26
1605771170000|2020-11-19 07:32:50|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|24
1605771180000|2020-11-19 07:33:00|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|15
1605771190000|2020-11-19 07:33:10|4199.7|4196.9|4199.2|4196.4|4199.7|4196.9|4199.2|4196.4|10
1605771200000|2020-11-19 07:33:20|||||||||11
1605771210000|2020-11-19 07:33:30|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|12
1605771220000|2020-11-19 07:33:40|||||||||2
1605771230000|2020-11-19 07:33:50|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|12
1605771240000|2020-11-19 07:34:00|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|7
1605771250000|2020-11-19 07:34:10|4200.7|4197.9|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|13
1605771260000|2020-11-19 07:34:20|4200.7|4197.9|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|6
1605771270000|2020-11-19 07:34:30|4200.7|4197.9|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|19
1605771280000|2020-11-19 07:34:40|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|8
1605771290000|2020-11-19 07:34:50|4200.7|4197.9|4200.2|4197.4|4200.7|4197.9|4200.2|4197.4|5
1605771310000|2020-11-19 07:35:10|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|22
1605771320000|2020-11-19 07:35:20|4199.7|4196.9|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|4
1605771330000|2020-11-19 07:35:30|||||||||7
1605771340000|2020-11-19 07:35:40|||||||||1
1605771350000|2020-11-19 07:35:50|||||||||1
1605771360000|2020-11-19 07:36:00|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|7
1605771370000|2020-11-19 07:36:10|||||||||3
1605771390000|2020-11-19 07:36:30|4198.2|4195.4|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|13
1605771400000|2020-11-19 07:36:40|4197.2|4194.4|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|11
1605771410000|2020-11-19 07:36:50|4197.7|4194.9|4198.2|4195.4|4198.2|4195.4|4197.7|4194.9|2
1605771420000|2020-11-19 07:37:00|4197.7|4194.9|4197.2|4194.4|4197.7|4194.9|4197.2|4194.4|5
1605771430000|2020-11-19 07:37:10|||||||||12
1605771440000|2020-11-19 07:37:20|4196.2|4193.4|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|14
1605771450000|2020-11-19 07:37:30|||||||||3
1605771460000|2020-11-19 07:37:40|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|17
1605771470000|2020-11-19 07:37:50|||||||||15
1605771490000|2020-11-19 07:38:10|||||||||2
1605771500000|2020-11-19 07:38:20|||||||||3
1605771510000|2020-11-19 07:38:30|4197.2|4194.4|4196.7|4193.9|4197.2|4194.4|4196.2|4193.4|18
1605771520000|2020-11-19 07:38:40|4197.2|4194.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|11
1605771530000|2020-11-19 07:38:50|||||||||2
1605771540000|2020-11-19 07:39:00|||||||||25
1605771560000|2020-11-19 07:39:20|||||||||2
1605771570000|2020-11-19 07:39:30|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|30
1605771580000|2020-11-19 07:39:40|||||||||11
1605771590000|2020-11-19 07:39:50|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|14
1605771600000|2020-11-19 07:40:00|4195.2|4192.4|4196.2|4193.4|4197.2|4194.4|4195.2|4192.4|77
1605771610000|2020-11-19 07:40:10|||||||||45
1605771620000|2020-11-19 07:40:20|||||||||1
1605771630000|2020-11-19 07:40:30|4197.2|4194.4|4197.2|4194.4|4197.7|4194.9|4197.2|4194.4|36
1605771640000|2020-11-19 07:40:40|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|1294
1605771650000|2020-11-19 07:40:50|4197.7|4194.9|4198.2|4195.4|4198.2|4195.4|4197.7|4194.9|134
1605771660000|2020-11-19 07:41:00|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|123
1605771670000|2020-11-19 07:41:10|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|99
1605771680000|2020-11-19 07:41:20|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|23
1605771690000|2020-11-19 07:41:30|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|2
1605771700000|2020-11-19 07:41:40|||||||||5
1605771710000|2020-11-19 07:41:50|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|6
1605771720000|2020-11-19 07:42:00|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|23
1605771730000|2020-11-19 07:42:10|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|9
1605771740000|2020-11-19 07:42:20|4197.7|4194.9|4199.2|4196.4|4199.2|4196.4|4197.7|4194.9|4
1605771750000|2020-11-19 07:42:30|4198.2|4195.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|7
1605771770000|2020-11-19 07:42:50|||||||||3
1605771780000|2020-11-19 07:43:00|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|17
1605771790000|2020-11-19 07:43:10|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|11
1605771800000|2020-11-19 07:43:20|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|4
1605771810000|2020-11-19 07:43:30|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|8
1605771820000|2020-11-19 07:43:40|||||||||4
1605771830000|2020-11-19 07:43:50|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|4
1605771840000|2020-11-19 07:44:00|||||||||2
1605771850000|2020-11-19 07:44:10|||||||||4
1605771860000|2020-11-19 07:44:20|||||||||1
1605771870000|2020-11-19 07:44:30|||||||||4
1605771880000|2020-11-19 07:44:40|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|2
1605771910000|2020-11-19 07:45:10|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|7
1605771950000|2020-11-19 07:45:50|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|15
1605771960000|2020-11-19 07:46:00|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|20
1605771970000|2020-11-19 07:46:10|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|3
1605771980000|2020-11-19 07:46:20|||||||||1
1605772000000|2020-11-19 07:46:40|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|23
1605772010000|2020-11-19 07:46:50|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|21
1605772020000|2020-11-19 07:47:00|||||||||5
1605772030000|2020-11-19 07:47:10|4199.7|4196.9|4199.2|4196.4|4199.7|4196.9|4199.2|4196.4|3
1605772040000|2020-11-19 07:47:20|4199.7|4196.9|4199.2|4196.4|4199.7|4196.9|4199.2|4196.4|3
1605772050000|2020-11-19 07:47:30|4199.7|4196.9|4199.2|4196.4|4199.7|4196.9|4199.2|4196.4|7
1605772060000|2020-11-19 07:47:40|4199.7|4196.9|4200.7|4197.9|4201.2|4198.4|4199.7|4196.9|45
1605772070000|2020-11-19 07:47:50|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|27
1605772080000|2020-11-19 07:48:00|||||||||9
1605772090000|2020-11-19 07:48:10|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|12
1605772100000|2020-11-19 07:48:20|||||||||1
1605772110000|2020-11-19 07:48:30|||||||||3
1605772120000|2020-11-19 07:48:40|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|36
1605772130000|2020-11-19 07:48:50|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|23
1605772140000|2020-11-19 07:49:00|||||||||2
1605772150000|2020-11-19 07:49:10|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|11
1605772160000|2020-11-19 07:49:20|4199.7|4196.9|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|3
1605772170000|2020-11-19 07:49:30|4199.7|4196.9|4199.7|4196.9|4200.2|4197.4|4199.2|4196.4|5
1605772180000|2020-11-19 07:49:40|4199.2|4196.4|4200.2|4197.4|4200.7|4197.9|4199.2|4196.4|28
1605772190000|2020-11-19 07:49:50|||||||||1
1605772200000|2020-11-19 07:50:00|4201.2|4198.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|38
1605772210000|2020-11-19 07:50:10|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|27
1605772220000|2020-11-19 07:50:20|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|50
1605772230000|2020-11-19 07:50:30|4203.2|4200.4|4203.2|4200.4|4204.2|4201.4|4202.2|4199.4|67
1605772240000|2020-11-19 07:50:40|4204.2|4201.4|4202.2|4199.4|4204.2|4201.4|4202.2|4199.4|69
1605772250000|2020-11-19 07:50:50|4201.7|4198.9|4201.7|4198.9|4201.7|4198.9|4201.2|4198.4|24
1605772260000|2020-11-19 07:51:00|4201.2|4198.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|12
1605772270000|2020-11-19 07:51:10|4200.7|4197.9|4201.2|4198.4|4201.2|4198.4|4199.2|4196.4|54
1605772280000|2020-11-19 07:51:20|4200.2|4197.4|4200.7|4197.9|4201.2|4198.4|4200.2|4197.4|8
1605772290000|2020-11-19 07:51:30|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|5
1605772300000|2020-11-19 07:51:40|4199.2|4196.4|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|8
1605772320000|2020-11-19 07:52:00|||||||||3
1605772330000|2020-11-19 07:52:10|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|25
1605772340000|2020-11-19 07:52:20|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|2
1605772350000|2020-11-19 07:52:30|||||||||4
1605772360000|2020-11-19 07:52:40|4199.7|4196.9|4200.2|4197.4|4200.2|4197.4|4199.7|4196.9|12
1605772370000|2020-11-19 07:52:50|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|3
1605772380000|2020-11-19 07:53:00|||||||||5
1605772390000|2020-11-19 07:53:10|4201.7|4198.9|4202.2|4199.4|4202.2|4199.4|4201.7|4198.9|10
1605772400000|2020-11-19 07:53:20|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|5
1605772410000|2020-11-19 07:53:30|4200.2|4197.4|4200.2|4197.4|4200.7|4197.9|4200.2|4197.4|22
1605772420000|2020-11-19 07:53:40|4200.7|4197.9|4200.7|4197.9|4200.7|4197.9|4200.2|4197.4|12
1605772430000|2020-11-19 07:53:50|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|2
1605772440000|2020-11-19 07:54:00|||||||||2
1605772470000|2020-11-19 07:54:30|||||||||2
1605772480000|2020-11-19 07:54:40|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|15
1605772490000|2020-11-19 07:54:50|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|31
1605772500000|2020-11-19 07:55:00|4199.7|4196.9|4199.2|4196.4|4200.2|4197.4|4198.7|4195.9|40
1605772520000|2020-11-19 07:55:20|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|8
1605772530000|2020-11-19 07:55:30|||||||||1
1605772540000|2020-11-19 07:55:40|||||||||4
1605772550000|2020-11-19 07:55:50|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|5
1605772560000|2020-11-19 07:56:00|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|15
1605772580000|2020-11-19 07:56:20|4198.7|4195.9|4199.2|4196.4|4199.2|4196.4|4198.7|4195.9|6
1605772590000|2020-11-19 07:56:30|4198.7|4195.9|4200.2|4197.4|4200.2|4197.4|4198.7|4195.9|16
1605772600000|2020-11-19 07:56:40|||||||||8
1605772620000|2020-11-19 07:57:00|4199.7|4196.9|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|9
1605772630000|2020-11-19 07:57:10|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|15
1605772640000|2020-11-19 07:57:20|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|46
1605772650000|2020-11-19 07:57:30|||||||||1
1605772660000|2020-11-19 07:57:40|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|12
1605772670000|2020-11-19 07:57:50|4201.7|4198.9|4201.2|4198.4|4201.7|4198.9|4201.2|4198.4|9
1605772680000|2020-11-19 07:58:00|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|13
1605772690000|2020-11-19 07:58:10|||||||||2
1605772700000|2020-11-19 07:58:20|4201.2|4198.4|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|44
1605772710000|2020-11-19 07:58:30|4201.7|4198.9|4206.2|4203.4|4206.2|4203.4|4201.7|4198.9|123
1605772720000|2020-11-19 07:58:40|||||||||13
1605772730000|2020-11-19 07:58:50|4205.2|4202.4|4205.2|4202.4|4205.7|4202.9|4205.2|4202.4|21
1605772740000|2020-11-19 07:59:00|4205.7|4202.9|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|23
1605772750000|2020-11-19 07:59:10|||||||||6
1605772760000|2020-11-19 07:59:20|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|18
1605772770000|2020-11-19 07:59:30|4204.2|4201.4|4204.2|4201.4|4205.2|4202.4|4203.2|4200.4|65
1605772780000|2020-11-19 07:59:40|4203.2|4200.4|4202.2|4199.4|4203.7|4200.9|4202.2|4199.4|32
1605772790000|2020-11-19 07:59:50|4201.2|4198.4|4199.2|4196.4|4202.2|4199.4|4199.2|4196.4|33
1605772800000|2020-11-19 08:00:00|4200.2|4197.4|4199.2|4196.4|4201.2|4198.4|4199.2|4196.4|86
1605772810000|2020-11-19 08:00:10|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|61
1605772820000|2020-11-19 08:00:20|4196.2|4193.4|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|55
1605772830000|2020-11-19 08:00:30|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|34
1605772840000|2020-11-19 08:00:40|4197.7|4194.9|4201.2|4198.4|4201.2|4198.4|4197.2|4194.4|96
1605772850000|2020-11-19 08:00:50|4200.2|4197.4|4203.2|4200.4|4203.2|4200.4|4200.2|4197.4|32
1605772860000|2020-11-19 08:01:00|4204.2|4201.4|4203.2|4200.4|4204.2|4201.4|4203.2|4200.4|35
1605772870000|2020-11-19 08:01:10|4202.2|4199.4|4206.2|4203.4|4207.2|4204.4|4202.2|4199.4|81
1605772880000|2020-11-19 08:01:20|4205.7|4202.9|4205.2|4202.4|4205.7|4202.9|4204.7|4201.9|28
1605772890000|2020-11-19 08:01:30|4206.2|4203.4|4207.2|4204.4|4208.2|4205.4|4206.2|4203.4|56
1605772900000|2020-11-19 08:01:40|4206.2|4203.4|4207.2|4204.4|4207.2|4204.4|4206.2|4203.4|43
1605772910000|2020-11-19 08:01:50|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|88
1605772920000|2020-11-19 08:02:00|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|25
1605772930000|2020-11-19 08:02:10|||||||||45
1605772940000|2020-11-19 08:02:20|4210.2|4207.4|4209.2|4206.4|4210.2|4207.4|4209.2|4206.4|33
1605772950000|2020-11-19 08:02:30|||||||||17
1605772960000|2020-11-19 08:02:40|4208.2|4205.4|4203.2|4200.4|4208.2|4205.4|4202.2|4199.4|107
1605772970000|2020-11-19 08:02:50|4204.2|4201.4|4203.2|4200.4|4204.2|4201.4|4203.2|4200.4|9
1605772980000|2020-11-19 08:03:00|4202.7|4199.9|4203.2|4200.4|4204.2|4201.4|4202.2|4199.4|42
1605772990000|2020-11-19 08:03:10|4204.2|4201.4|4203.2|4200.4|4204.2|4201.4|4202.2|4199.4|64
1605773000000|2020-11-19 08:03:20|4204.2|4201.4|4205.2|4202.4|4205.2|4202.4|4203.2|4200.4|18
1605773010000|2020-11-19 08:03:30|4205.7|4202.9|4206.2|4203.4|4206.2|4203.4|4205.7|4202.9|8
1605773020000|2020-11-19 08:03:40|4205.2|4202.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|14
1605773030000|2020-11-19 08:03:50|4205.7|4202.9|4205.2|4202.4|4205.7|4202.9|4205.2|4202.4|4
1605773040000|2020-11-19 08:04:00|4204.2|4201.4|4204.2|4201.4|4204.7|4201.9|4204.2|4201.4|10
1605773050000|2020-11-19 08:04:10|4203.2|4200.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|47
1605773060000|2020-11-19 08:04:20|4205.2|4202.4|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|10
1605773070000|2020-11-19 08:04:30|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|2
1605773080000|2020-11-19 08:04:40|4205.7|4202.9|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|18
1605773090000|2020-11-19 08:04:50|4205.2|4202.4|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|11
1605773100000|2020-11-19 08:05:00|4207.2|4204.4|4206.2|4203.4|4207.2|4204.4|4206.2|4203.4|27
1605773110000|2020-11-19 08:05:10|4205.2|4202.4|4204.7|4201.9|4205.2|4202.4|4204.2|4201.4|36
1605773120000|2020-11-19 08:05:20|4205.2|4202.4|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|32
1605773130000|2020-11-19 08:05:30|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|14
1605773140000|2020-11-19 08:05:40|4205.7|4202.9|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|28
1605773150000|2020-11-19 08:05:50|4205.7|4202.9|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|13
1605773160000|2020-11-19 08:06:00|4205.2|4202.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|14
1605773170000|2020-11-19 08:06:10|4206.2|4203.4|4204.2|4201.4|4206.2|4203.4|4204.2|4201.4|80
1605773180000|2020-11-19 08:06:20|4203.2|4200.4|4203.2|4200.4|4204.2|4201.4|4203.2|4200.4|17
1605773190000|2020-11-19 08:06:30|4204.2|4201.4|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|8
1605773200000|2020-11-19 08:06:40|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|9
1605773210000|2020-11-19 08:06:50|4203.7|4200.9|4203.2|4200.4|4204.2|4201.4|4203.2|4200.4|5
1605773220000|2020-11-19 08:07:00|||||||||9
1605773230000|2020-11-19 08:07:10|4202.2|4199.4|4200.2|4197.4|4202.2|4199.4|4200.2|4197.4|65
1605773240000|2020-11-19 08:07:20|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4199.2|4196.4|104
1605773250000|2020-11-19 08:07:30|||||||||7
1605773260000|2020-11-19 08:07:40|4199.2|4196.4|4198.2|4195.4|4200.2|4197.4|4198.2|4195.4|45
1605773270000|2020-11-19 08:07:50|4198.7|4195.9|4200.2|4197.4|4200.2|4197.4|4198.7|4195.9|66
1605773280000|2020-11-19 08:08:00|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4199.7|4196.9|19
1605773290000|2020-11-19 08:08:10|4200.7|4197.9|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|21
1605773300000|2020-11-19 08:08:20|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|6
1605773310000|2020-11-19 08:08:30|4202.2|4199.4|4202.2|4199.4|4203.2|4200.4|4202.2|4199.4|28
1605773320000|2020-11-19 08:08:40|4201.2|4198.4|4203.2|4200.4|4203.2|4200.4|4201.2|4198.4|30
1605773330000|2020-11-19 08:08:50|4202.2|4199.4|4200.7|4197.9|4202.2|4199.4|4200.2|4197.4|34
1605773340000|2020-11-19 08:09:00|4201.2|4198.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|5
1605773350000|2020-11-19 08:09:10|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|8
1605773360000|2020-11-19 08:09:20|4202.2|4199.4|4203.2|4200.4|4203.2|4200.4|4201.7|4198.9|17
1605773370000|2020-11-19 08:09:30|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.7|4198.9|15
1605773380000|2020-11-19 08:09:40|4203.2|4200.4|4203.2|4200.4|4204.2|4201.4|4202.2|4199.4|19
1605773390000|2020-11-19 08:09:50|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|29
1605773400000|2020-11-19 08:10:00|4201.7|4198.9|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|9
1605773410000|2020-11-19 08:10:10|4200.2|4197.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|10
1605773420000|2020-11-19 08:10:20|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|22
1605773430000|2020-11-19 08:10:30|||||||||15
1605773440000|2020-11-19 08:10:40|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|36
1605773450000|2020-11-19 08:10:50|||||||||20
1605773460000|2020-11-19 08:11:00|4197.7|4194.9|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|32
1605773470000|2020-11-19 08:11:10|4197.2|4194.4|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|16
1605773480000|2020-11-19 08:11:20|||||||||12
1605773490000|2020-11-19 08:11:30|4197.7|4194.9|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|26
1605773500000|2020-11-19 08:11:40|||||||||6
1605773510000|2020-11-19 08:11:50|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|4198.2|4195.4|18
1605773520000|2020-11-19 08:12:00|4197.2|4194.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|22
1605773530000|2020-11-19 08:12:10|4197.7|4194.9|4198.2|4195.4|4198.2|4195.4|4197.7|4194.9|5
1605773540000|2020-11-19 08:12:20|4197.7|4194.9|4197.2|4194.4|4199.2|4196.4|4197.2|4194.4|49
1605773550000|2020-11-19 08:12:30|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|15
1605773560000|2020-11-19 08:12:40|||||||||14
1605773570000|2020-11-19 08:12:50|4196.2|4193.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|55
1605773580000|2020-11-19 08:13:00|||||||||9
1605773590000|2020-11-19 08:13:10|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|41
1605773600000|2020-11-19 08:13:20|4195.7|4192.9|4195.2|4192.4|4196.2|4193.4|4193.7|4190.9|78
1605773610000|2020-11-19 08:13:30|4194.2|4191.4|4194.2|4191.4|4195.2|4192.4|4193.2|4190.4|30
1605773620000|2020-11-19 08:13:40|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|27
1605773630000|2020-11-19 08:13:50|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4193.7|4190.9|14
1605773640000|2020-11-19 08:14:00|4193.7|4190.9|4194.2|4191.4|4194.2|4191.4|4193.2|4190.4|32
1605773650000|2020-11-19 08:14:10|4193.2|4190.4|4194.2|4191.4|4194.2|4191.4|4193.2|4190.4|30
1605773660000|2020-11-19 08:14:20|4193.2|4190.4|4194.2|4191.4|4194.2|4191.4|4193.2|4190.4|81
1605773670000|2020-11-19 08:14:30|4195.2|4192.4|4195.7|4192.9|4196.2|4193.4|4195.2|4192.4|39
1605773680000|2020-11-19 08:14:40|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|32
1605773690000|2020-11-19 08:14:50|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|11
1605773700000|2020-11-19 08:15:00|4195.7|4192.9|4194.2|4191.4|4195.7|4192.9|4194.2|4191.4|22
1605773710000|2020-11-19 08:15:10|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4193.2|4190.4|48
1605773720000|2020-11-19 08:15:20|4193.7|4190.9|4194.2|4191.4|4194.2|4191.4|4193.2|4190.4|7
1605773730000|2020-11-19 08:15:30|4193.2|4190.4|4194.2|4191.4|4194.2|4191.4|4192.2|4189.4|126
1605773740000|2020-11-19 08:15:40|4193.2|4190.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|42
1605773750000|2020-11-19 08:15:50|4193.7|4190.9|4194.2|4191.4|4194.2|4191.4|4193.7|4190.9|2
1605773760000|2020-11-19 08:16:00|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|17
1605773770000|2020-11-19 08:16:10|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|18
1605773780000|2020-11-19 08:16:20|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|100
1605773790000|2020-11-19 08:16:30|4191.2|4188.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|156
1605773800000|2020-11-19 08:16:40|4190.2|4187.4|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|70
1605773810000|2020-11-19 08:16:50|4190.2|4187.4|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|35
1605773820000|2020-11-19 08:17:00|4190.2|4187.4|4190.2|4187.4|4190.7|4187.9|4188.2|4185.4|138
1605773830000|2020-11-19 08:17:10|||||||||15
1605773840000|2020-11-19 08:17:20|4189.2|4186.4|4189.2|4186.4|4189.2|4186.4|4189.2|4186.4|39
1605773850000|2020-11-19 08:17:30|4190.2|4187.4|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|69
1605773860000|2020-11-19 08:17:40|4188.7|4185.9|4189.2|4186.4|4189.2|4186.4|4188.2|4185.4|32
1605773870000|2020-11-19 08:17:50|||||||||81
1605773880000|2020-11-19 08:18:00|4188.7|4185.9|4187.2|4184.4|4189.2|4186.4|4186.2|4183.4|89
1605773890000|2020-11-19 08:18:10|4186.2|4183.4|4185.2|4182.4|4187.2|4184.4|4185.2|4182.4|77
1605773900000|2020-11-19 08:18:20|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|82
1605773910000|2020-11-19 08:18:30|4185.2|4182.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|59
1605773920000|2020-11-19 08:18:40|||||||||61
1605773930000|2020-11-19 08:18:50|4185.7|4182.9|4187.2|4184.4|4188.2|4185.4|4185.2|4182.4|87
1605773940000|2020-11-19 08:19:00|4187.7|4184.9|4188.2|4185.4|4188.2|4185.4|4187.7|4184.9|31
1605773950000|2020-11-19 08:19:10|4187.7|4184.9|4187.2|4184.4|4188.2|4185.4|4187.2|4184.4|36
1605773960000|2020-11-19 08:19:20|4186.2|4183.4|4186.2|4183.4|4187.2|4184.4|4186.2|4183.4|13
1605773970000|2020-11-19 08:19:30|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|46
1605773980000|2020-11-19 08:19:40|4186.7|4183.9|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|4
1605773990000|2020-11-19 08:19:50|4188.2|4185.4|4189.2|4186.4|4189.2|4186.4|4188.2|4185.4|8
1605774000000|2020-11-19 08:20:00|4188.7|4185.9|4187.2|4184.4|4189.2|4186.4|4187.2|4184.4|40
1605774010000|2020-11-19 08:20:10|4187.7|4184.9|4187.2|4184.4|4187.7|4184.9|4187.2|4184.4|9
1605774020000|2020-11-19 08:20:20|4188.2|4185.4|4188.2|4185.4|4188.2|4185.4|4187.2|4184.4|15
1605774030000|2020-11-19 08:20:30|||||||||8
1605774040000|2020-11-19 08:20:40|||||||||25
1605774050000|2020-11-19 08:20:50|4187.2|4184.4|4187.7|4184.9|4187.7|4184.9|4187.2|4184.4|29
1605774060000|2020-11-19 08:21:00|4187.2|4184.4|4188.2|4185.4|4189.2|4186.4|4187.2|4184.4|33
1605774070000|2020-11-19 08:21:10|||||||||4
1605774080000|2020-11-19 08:21:20|4187.2|4184.4|4188.2|4185.4|4188.2|4185.4|4187.2|4184.4|58
1605774090000|2020-11-19 08:21:30|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|9
1605774100000|2020-11-19 08:21:40|||||||||12
1605774110000|2020-11-19 08:21:50|4187.7|4184.9|4188.2|4185.4|4188.2|4185.4|4187.7|4184.9|11
1605774120000|2020-11-19 08:22:00|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|98
1605774130000|2020-11-19 08:22:10|4186.7|4183.9|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|27
1605774140000|2020-11-19 08:22:20|4186.7|4183.9|4187.2|4184.4|4188.2|4185.4|4186.2|4183.4|98
1605774150000|2020-11-19 08:22:30|4186.7|4183.9|4186.2|4183.4|4187.2|4184.4|4185.2|4182.4|105
1605774160000|2020-11-19 08:22:40|4185.2|4182.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|157
1605774170000|2020-11-19 08:22:50|||||||||7
1605774180000|2020-11-19 08:23:00|4185.2|4182.4|4184.2|4181.4|4186.2|4183.4|4183.2|4180.4|92
1605774190000|2020-11-19 08:23:10|4183.7|4180.9|4184.2|4181.4|4184.2|4181.4|4183.7|4180.9|32
1605774200000|2020-11-19 08:23:20|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|15
1605774210000|2020-11-19 08:23:30|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|11
1605774220000|2020-11-19 08:23:40|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|29
1605774230000|2020-11-19 08:23:50|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|39
1605774240000|2020-11-19 08:24:00|4182.2|4179.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|26
1605774250000|2020-11-19 08:24:10|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|27
1605774260000|2020-11-19 08:24:20|4182.7|4179.9|4184.2|4181.4|4184.2|4181.4|4182.2|4179.4|102
1605774270000|2020-11-19 08:24:30|4183.2|4180.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|18
1605774280000|2020-11-19 08:24:40|4184.7|4181.9|4184.2|4181.4|4184.7|4181.9|4184.2|4181.4|13
1605774290000|2020-11-19 08:24:50|4185.2|4182.4|4184.7|4181.9|4185.2|4182.4|4184.2|4181.4|17
1605774300000|2020-11-19 08:25:00|4185.2|4182.4|4183.2|4180.4|4185.2|4182.4|4183.2|4180.4|17
1605774310000|2020-11-19 08:25:10|4182.2|4179.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|15
1605774320000|2020-11-19 08:25:20|4182.7|4179.9|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|26
1605774330000|2020-11-19 08:25:30|4182.2|4179.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|15
1605774340000|2020-11-19 08:25:40|4184.2|4181.4|4184.2|4181.4|4185.2|4182.4|4183.2|4180.4|50
1605774350000|2020-11-19 08:25:50|4183.7|4180.9|4184.2|4181.4|4184.2|4181.4|4183.7|4180.9|2
1605774360000|2020-11-19 08:26:00|4184.2|4181.4|4184.2|4181.4|4185.2|4182.4|4182.2|4179.4|68
1605774370000|2020-11-19 08:26:10|4185.2|4182.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|20
1605774380000|2020-11-19 08:26:20|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|9
1605774390000|2020-11-19 08:26:30|4186.2|4183.4|4187.2|4184.4|4188.2|4185.4|4186.2|4183.4|89
1605774400000|2020-11-19 08:26:40|4187.7|4184.9|4188.2|4185.4|4188.2|4185.4|4187.2|4184.4|35
1605774410000|2020-11-19 08:26:50|4187.2|4184.4|4188.2|4185.4|4188.2|4185.4|4187.2|4184.4|8
1605774420000|2020-11-19 08:27:00|4187.2|4184.4|4187.2|4184.4|4187.7|4184.9|4187.2|4184.4|10
1605774430000|2020-11-19 08:27:10|4187.7|4184.9|4187.2|4184.4|4188.2|4185.4|4187.2|4184.4|39
1605774440000|2020-11-19 08:27:20|4186.2|4183.4|4185.2|4182.4|4187.2|4184.4|4185.2|4182.4|59
1605774450000|2020-11-19 08:27:30|4185.7|4182.9|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|14
1605774460000|2020-11-19 08:27:40|4185.2|4182.4|4185.2|4182.4|4186.2|4183.4|4184.2|4181.4|43
1605774470000|2020-11-19 08:27:50|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|43
1605774480000|2020-11-19 08:28:00|4187.2|4184.4|4186.2|4183.4|4187.2|4184.4|4186.2|4183.4|25
1605774490000|2020-11-19 08:28:10|4185.2|4182.4|4187.2|4184.4|4188.2|4185.4|4185.2|4182.4|64
1605774500000|2020-11-19 08:28:20|4186.2|4183.4|4186.2|4183.4|4187.2|4184.4|4185.2|4182.4|77
1605774510000|2020-11-19 08:28:30|4187.2|4184.4|4186.2|4183.4|4187.2|4184.4|4185.2|4182.4|80
1605774520000|2020-11-19 08:28:40|4187.2|4184.4|4186.7|4183.9|4187.2|4184.4|4186.2|4183.4|55
1605774530000|2020-11-19 08:28:50|4186.2|4183.4|4185.2|4182.4|4186.2|4183.4|4184.2|4181.4|117
1605774540000|2020-11-19 08:29:00|4184.2|4181.4|4184.2|4181.4|4186.2|4183.4|4184.2|4181.4|65
1605774550000|2020-11-19 08:29:10|4185.2|4182.4|4186.2|4183.4|4186.7|4183.9|4185.2|4182.4|64
1605774560000|2020-11-19 08:29:20|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4186.7|4183.9|42
1605774570000|2020-11-19 08:29:30|4186.2|4183.4|4185.7|4182.9|4186.2|4183.4|4185.2|4182.4|53
1605774580000|2020-11-19 08:29:40|4185.2|4182.4|4183.2|4180.4|4186.2|4183.4|4182.2|4179.4|80
1605774590000|2020-11-19 08:29:50|4182.7|4179.9|4183.2|4180.4|4184.2|4181.4|4182.7|4179.9|18
1605774600000|2020-11-19 08:30:00|4182.7|4179.9|4181.2|4178.4|4183.2|4180.4|4180.2|4177.4|217
1605774610000|2020-11-19 08:30:10|4182.2|4179.4|4182.2|4179.4|4183.2|4180.4|4181.2|4178.4|65
1605774620000|2020-11-19 08:30:20|4181.7|4178.9|4182.2|4179.4|4182.2|4179.4|4181.7|4178.9|64
1605774630000|2020-11-19 08:30:30|4181.2|4178.4|4179.2|4176.4|4181.7|4178.9|4178.2|4175.4|109
1605774640000|2020-11-19 08:30:40|4180.2|4177.4|4179.2|4176.4|4181.2|4178.4|4178.2|4175.4|70
1605774650000|2020-11-19 08:30:50|4178.2|4175.4|4181.2|4178.4|4182.2|4179.4|4178.2|4175.4|103
1605774660000|2020-11-19 08:31:00|4180.2|4177.4|4181.2|4178.4|4181.2|4178.4|4180.2|4177.4|21
1605774670000|2020-11-19 08:31:10|4182.2|4179.4|4185.2|4182.4|4185.2|4182.4|4182.2|4179.4|44
1605774680000|2020-11-19 08:31:20|4186.2|4183.4|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|55
1605774690000|2020-11-19 08:31:30|4186.2|4183.4|4185.2|4182.4|4187.2|4184.4|4184.2|4181.4|59
1605774700000|2020-11-19 08:31:40|4184.7|4181.9|4184.2|4181.4|4185.2|4182.4|4182.7|4179.9|26
1605774710000|2020-11-19 08:31:50|4183.2|4180.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|33
1605774720000|2020-11-19 08:32:00|4183.2|4180.4|4179.2|4176.4|4183.2|4180.4|4178.2|4175.4|107
1605774730000|2020-11-19 08:32:10|4179.7|4176.9|4180.2|4177.4|4180.2|4177.4|4178.2|4175.4|23
1605774740000|2020-11-19 08:32:20|4179.2|4176.4|4180.2|4177.4|4180.2|4177.4|4179.2|4176.4|19
1605774750000|2020-11-19 08:32:30|4179.7|4176.9|4179.2|4176.4|4180.2|4177.4|4179.2|4176.4|58
1605774760000|2020-11-19 08:32:40|4178.7|4175.9|4177.2|4174.4|4178.7|4175.9|4176.2|4173.4|175
1605774770000|2020-11-19 08:32:50|4178.2|4175.4|4179.2|4176.4|4180.2|4177.4|4177.2|4174.4|63
1605774780000|2020-11-19 08:33:00|4180.2|4177.4|4181.2|4178.4|4182.2|4179.4|4180.2|4177.4|44
1605774790000|2020-11-19 08:33:10|4182.2|4179.4|4182.7|4179.9|4183.2|4180.4|4182.2|4179.4|27
1605774800000|2020-11-19 08:33:20|4182.2|4179.4|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|41
1605774810000|2020-11-19 08:33:30|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|27
1605774820000|2020-11-19 08:33:40|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|49
1605774830000|2020-11-19 08:33:50|4182.7|4179.9|4182.2|4179.4|4183.2|4180.4|4181.2|4178.4|45
1605774840000|2020-11-19 08:34:00|4182.7|4179.9|4182.2|4179.4|4182.7|4179.9|4181.2|4178.4|65
1605774850000|2020-11-19 08:34:10|4181.7|4178.9|4182.2|4179.4|4183.2|4180.4|4181.7|4178.9|23
1605774860000|2020-11-19 08:34:20|4181.2|4178.4|4182.2|4179.4|4182.2|4179.4|4181.2|4178.4|26
1605774870000|2020-11-19 08:34:30|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|11
1605774880000|2020-11-19 08:34:40|4182.7|4179.9|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|9
1605774890000|2020-11-19 08:34:50|||||||||2
1605774900000|2020-11-19 08:35:00|4183.7|4180.9|4184.2|4181.4|4184.2|4181.4|4183.7|4180.9|64
1605774910000|2020-11-19 08:35:10|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|61
1605774920000|2020-11-19 08:35:20|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|11
1605774930000|2020-11-19 08:35:30|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|21
1605774940000|2020-11-19 08:35:40|||||||||19
1605774950000|2020-11-19 08:35:50|||||||||33
1605774960000|2020-11-19 08:36:00|||||||||14
1605774970000|2020-11-19 08:36:10|4184.2|4181.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|40
1605774980000|2020-11-19 08:36:20|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|16
1605774990000|2020-11-19 08:36:30|4184.2|4181.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|4
1605775000000|2020-11-19 08:36:40|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|11
1605775010000|2020-11-19 08:36:50|4184.2|4181.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|71
1605775020000|2020-11-19 08:37:00|4183.2|4180.4|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|29
1605775030000|2020-11-19 08:37:10|4182.2|4179.4|4181.7|4178.9|4183.2|4180.4|4181.2|4178.4|31
1605775040000|2020-11-19 08:37:20|4182.2|4179.4|4180.2|4177.4|4182.2|4179.4|4179.2|4176.4|48
1605775050000|2020-11-19 08:37:30|4179.2|4176.4|4177.2|4174.4|4179.2|4176.4|4177.2|4174.4|58
1605775060000|2020-11-19 08:37:40|4178.2|4175.4|4178.2|4175.4|4179.2|4176.4|4177.2|4174.4|39
1605775070000|2020-11-19 08:37:50|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4178.2|4175.4|60
1605775080000|2020-11-19 08:38:00|4180.2|4177.4|4179.7|4176.9|4180.2|4177.4|4179.2|4176.4|20
1605775090000|2020-11-19 08:38:10|4180.2|4177.4|4180.2|4177.4|4180.2|4177.4|4179.2|4176.4|20
1605775100000|2020-11-19 08:38:20|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|4180.2|4177.4|8
1605775110000|2020-11-19 08:38:30|4183.2|4180.4|4184.2|4181.4|4185.2|4182.4|4183.2|4180.4|48
1605775120000|2020-11-19 08:38:40|4183.2|4180.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|15
1605775130000|2020-11-19 08:38:50|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|31
1605775140000|2020-11-19 08:39:00|4183.7|4180.9|4184.2|4181.4|4184.2|4181.4|4183.7|4180.9|23
1605775150000|2020-11-19 08:39:10|4184.7|4181.9|4184.2|4181.4|4185.2|4182.4|4183.2|4180.4|75
1605775160000|2020-11-19 08:39:20|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|27
1605775170000|2020-11-19 08:39:30|4184.2|4181.4|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|5
1605775180000|2020-11-19 08:39:40|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|8
1605775190000|2020-11-19 08:39:50|||||||||2
1605775200000|2020-11-19 08:40:00|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4
1605775210000|2020-11-19 08:40:10|4186.7|4183.9|4185.2|4182.4|4186.7|4183.9|4185.2|4182.4|28
1605775220000|2020-11-19 08:40:20|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|48
1605775230000|2020-11-19 08:40:30|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|20
1605775240000|2020-11-19 08:40:40|4184.2|4181.4|4185.2|4182.4|4185.2|4182.4|4183.2|4180.4|21
1605775250000|2020-11-19 08:40:50|||||||||20
1605775270000|2020-11-19 08:41:10|4185.7|4182.9|4186.2|4183.4|4186.2|4183.4|4185.7|4182.9|14
1605775280000|2020-11-19 08:41:20|4185.2|4182.4|4185.2|4182.4|4186.2|4183.4|4185.2|4182.4|6
1605775290000|2020-11-19 08:41:30|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|5
1605775300000|2020-11-19 08:41:40|4186.7|4183.9|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|117
1605775310000|2020-11-19 08:41:50|4186.2|4183.4|4186.2|4183.4|4187.2|4184.4|4186.2|4183.4|27
1605775320000|2020-11-19 08:42:00|4185.7|4182.9|4185.7|4182.9|4186.2|4183.4|4185.2|4182.4|19
1605775330000|2020-11-19 08:42:10|4186.2|4183.4|4185.2|4182.4|4186.2|4183.4|4184.2|4181.4|15
1605775340000|2020-11-19 08:42:20|4185.7|4182.9|4186.2|4183.4|4186.2|4183.4|4185.7|4182.9|13
1605775350000|2020-11-19 08:42:30|4185.2|4182.4|4186.2|4183.4|4186.2|4183.4|4185.2|4182.4|5
1605775360000|2020-11-19 08:42:40|4185.2|4182.4|4185.2|4182.4|4186.2|4183.4|4185.2|4182.4|15
1605775370000|2020-11-19 08:42:50|4185.7|4182.9|4185.2|4182.4|4186.2|4183.4|4185.2|4182.4|8
1605775380000|2020-11-19 08:43:00|||||||||1
1605775390000|2020-11-19 08:43:10|||||||||12
1605775400000|2020-11-19 08:43:20|4186.2|4183.4|4184.2|4181.4|4186.2|4183.4|4184.2|4181.4|19
1605775410000|2020-11-19 08:43:30|||||||||3
1605775420000|2020-11-19 08:43:40|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|8
1605775430000|2020-11-19 08:43:50|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|9
1605775440000|2020-11-19 08:44:00|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|4181.2|4178.4|35
1605775450000|2020-11-19 08:44:10|4181.7|4178.9|4182.2|4179.4|4182.2|4179.4|4181.2|4178.4|16
1605775460000|2020-11-19 08:44:20|4181.7|4178.9|4182.2|4179.4|4182.2|4179.4|4181.2|4178.4|11
1605775470000|2020-11-19 08:44:30|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|19
1605775480000|2020-11-19 08:44:40|4182.7|4179.9|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|35
1605775490000|2020-11-19 08:44:50|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|5
1605775500000|2020-11-19 08:45:00|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|40
1605775510000|2020-11-19 08:45:10|||||||||8
1605775520000|2020-11-19 08:45:20|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|29
1605775530000|2020-11-19 08:45:30|4182.7|4179.9|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|38
1605775540000|2020-11-19 08:45:40|4182.2|4179.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|24
1605775550000|2020-11-19 08:45:50|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|10
1605775560000|2020-11-19 08:46:00|4182.2|4179.4|4181.7|4178.9|4182.2|4179.4|4181.2|4178.4|25
1605775570000|2020-11-19 08:46:10|4182.2|4179.4|4185.2|4182.4|4185.2|4182.4|4181.7|4178.9|20
1605775580000|2020-11-19 08:46:20|4184.2|4181.4|4183.2|4180.4|4185.2|4182.4|4183.2|4180.4|31
1605775590000|2020-11-19 08:46:30|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|6
1605775600000|2020-11-19 08:46:40|4183.2|4180.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|9
1605775610000|2020-11-19 08:46:50|4183.7|4180.9|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|20
1605775620000|2020-11-19 08:47:00|4183.2|4180.4|4182.7|4179.9|4183.2|4180.4|4182.7|4179.9|20
1605775630000|2020-11-19 08:47:10|4182.2|4179.4|4182.7|4179.9|4183.2|4180.4|4182.2|4179.4|33
1605775640000|2020-11-19 08:47:20|4183.2|4180.4|4178.2|4175.4|4183.2|4180.4|4176.2|4173.4|276
1605775650000|2020-11-19 08:47:30|4177.2|4174.4|4178.2|4175.4|4178.2|4175.4|4176.2|4173.4|43
1605775660000|2020-11-19 08:47:40|4177.2|4174.4|4176.2|4173.4|4178.2|4175.4|4176.2|4173.4|23
1605775670000|2020-11-19 08:47:50|4177.2|4174.4|4180.2|4177.4|4180.2|4177.4|4176.2|4173.4|96
1605775680000|2020-11-19 08:48:00|4179.2|4176.4|4178.2|4175.4|4179.2|4176.4|4178.2|4175.4|44
1605775690000|2020-11-19 08:48:10|4179.2|4176.4|4177.2|4174.4|4179.2|4176.4|4176.2|4173.4|255
1605775700000|2020-11-19 08:48:20|4178.2|4175.4|4179.2|4176.4|4179.2|4176.4|4176.2|4173.4|114
1605775710000|2020-11-19 08:48:30|4178.7|4175.9|4178.7|4175.9|4179.2|4176.4|4178.7|4175.9|5
1605775720000|2020-11-19 08:48:40|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4177.7|4174.9|6
1605775730000|2020-11-19 08:48:50|4177.2|4174.4|4175.2|4172.4|4178.2|4175.4|4174.2|4171.4|74
1605775740000|2020-11-19 08:49:00|4174.2|4171.4|4174.2|4171.4|4175.2|4172.4|4174.2|4171.4|51
1605775750000|2020-11-19 08:49:10|4175.2|4172.4|4173.2|4170.4|4175.2|4172.4|4172.2|4169.4|111
1605775760000|2020-11-19 08:49:20|4172.7|4169.9|4172.2|4169.4|4172.7|4169.9|4171.7|4168.9|86
1605775770000|2020-11-19 08:49:30|4171.2|4168.4|4172.2|4169.4|4172.2|4169.4|4170.2|4167.4|148
1605775780000|2020-11-19 08:49:40|4171.7|4168.9|4171.2|4168.4|4172.2|4169.4|4171.2|4168.4|97
1605775790000|2020-11-19 08:49:50|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4169.2|4166.4|106
1605775800000|2020-11-19 08:50:00|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|58
1605775810000|2020-11-19 08:50:10|4170.7|4167.9|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|47
1605775820000|2020-11-19 08:50:20|4170.2|4167.4|4170.2|4167.4|4170.2|4167.4|4170.2|4167.4|13
1605775830000|2020-11-19 08:50:30|4169.2|4166.4|4167.7|4164.9|4170.2|4167.4|4167.2|4164.4|216
1605775840000|2020-11-19 08:50:40|4167.2|4164.4|4168.2|4165.4|4168.2|4165.4|4167.2|4164.4|52
1605775850000|2020-11-19 08:50:50|4167.2|4164.4|4166.2|4163.4|4167.2|4164.4|4166.2|4163.4|91
1605775860000|2020-11-19 08:51:00|4165.2|4162.4|4167.2|4164.4|4167.2|4164.4|4165.2|4162.4|101
1605775870000|2020-11-19 08:51:10|4166.2|4163.4|4167.2|4164.4|4167.2|4164.4|4166.2|4163.4|56
1605775880000|2020-11-19 08:51:20|4166.2|4163.4|4166.2|4163.4|4167.2|4164.4|4166.2|4163.4|61
1605775890000|2020-11-19 08:51:30|4165.7|4162.9|4166.7|4163.9|4167.2|4164.4|4165.2|4162.4|67
1605775900000|2020-11-19 08:51:40|4166.2|4163.4|4166.2|4163.4|4167.2|4164.4|4166.2|4163.4|28
1605775910000|2020-11-19 08:51:50|4167.2|4164.4|4167.2|4164.4|4167.2|4164.4|4167.2|4164.4|16
1605775920000|2020-11-19 08:52:00|4166.7|4163.9|4167.2|4164.4|4167.2|4164.4|4166.2|4163.4|29
1605775930000|2020-11-19 08:52:10|4167.7|4164.9|4168.2|4165.4|4170.2|4167.4|4167.7|4164.9|123
1605775940000|2020-11-19 08:52:20|4167.7|4164.9|4168.2|4165.4|4168.2|4165.4|4167.2|4164.4|40
1605775950000|2020-11-19 08:52:30|4167.7|4164.9|4167.2|4164.4|4168.2|4165.4|4167.2|4164.4|11
1605775960000|2020-11-19 08:52:40|4166.2|4163.4|4166.2|4163.4|4166.2|4163.4|4166.2|4163.4|6
1605775970000|2020-11-19 08:52:50|4165.2|4162.4|4164.2|4161.4|4165.2|4162.4|4163.2|4160.4|316
1605775980000|2020-11-19 08:53:00|4163.2|4160.4|4164.2|4161.4|4164.2|4161.4|4162.2|4159.4|305
1605775990000|2020-11-19 08:53:10|4163.7|4160.9|4163.2|4160.4|4164.2|4161.4|4162.2|4159.4|55
1605776000000|2020-11-19 08:53:20|4164.2|4161.4|4161.2|4158.4|4164.2|4161.4|4161.2|4158.4|142
1605776010000|2020-11-19 08:53:30|4160.2|4157.4|4161.2|4158.4|4161.2|4158.4|4160.2|4157.4|110
1605776020000|2020-11-19 08:53:40|4160.7|4157.9|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|62
1605776030000|2020-11-19 08:53:50|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|150
1605776040000|2020-11-19 08:54:00|4157.2|4154.4|4159.2|4156.4|4159.2|4156.4|4157.2|4154.4|55
1605776050000|2020-11-19 08:54:10|4158.7|4155.9|4160.2|4157.4|4160.2|4157.4|4158.2|4155.4|58
1605776060000|2020-11-19 08:54:20|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|46
1605776070000|2020-11-19 08:54:30|4157.2|4154.4|4157.2|4154.4|4158.2|4155.4|4157.2|4154.4|72
1605776080000|2020-11-19 08:54:40|4158.2|4155.4|4160.2|4157.4|4160.2|4157.4|4158.2|4155.4|95
1605776090000|2020-11-19 08:54:50|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|90
1605776100000|2020-11-19 08:55:00|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|42
1605776110000|2020-11-19 08:55:10|4161.2|4158.4|4159.2|4156.4|4161.2|4158.4|4159.2|4156.4|21
1605776120000|2020-11-19 08:55:20|4160.2|4157.4|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|52
1605776130000|2020-11-19 08:55:30|4160.7|4157.9|4161.2|4158.4|4161.2|4158.4|4160.2|4157.4|10
1605776140000|2020-11-19 08:55:40|4162.2|4159.4|4162.2|4159.4|4163.2|4160.4|4162.2|4159.4|35
1605776150000|2020-11-19 08:55:50|4161.2|4158.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|47
1605776160000|2020-11-19 08:56:00|4162.2|4159.4|4162.2|4159.4|4163.2|4160.4|4162.2|4159.4|39
1605776170000|2020-11-19 08:56:10|4163.2|4160.4|4162.2|4159.4|4163.2|4160.4|4162.2|4159.4|10
1605776180000|2020-11-19 08:56:20|4163.2|4160.4|4163.2|4160.4|4164.2|4161.4|4163.2|4160.4|92
1605776190000|2020-11-19 08:56:30|4162.7|4159.9|4163.2|4160.4|4164.2|4161.4|4162.7|4159.9|67
1605776200000|2020-11-19 08:56:40|4163.7|4160.9|4163.2|4160.4|4163.7|4160.9|4162.2|4159.4|37
1605776210000|2020-11-19 08:56:50|4162.2|4159.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|38
1605776220000|2020-11-19 08:57:00|4160.2|4157.4|4162.2|4159.4|4162.2|4159.4|4159.2|4156.4|73
1605776230000|2020-11-19 08:57:10|4162.7|4159.9|4161.2|4158.4|4162.7|4159.9|4161.2|4158.4|18
1605776240000|2020-11-19 08:57:20|4162.2|4159.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|11
1605776250000|2020-11-19 08:57:30|4161.7|4158.9|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|18
1605776260000|2020-11-19 08:57:40|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|12
1605776270000|2020-11-19 08:57:50|4159.2|4156.4|4160.2|4157.4|4161.2|4158.4|4159.2|4156.4|164
1605776280000|2020-11-19 08:58:00|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|91
1605776290000|2020-11-19 08:58:10|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.2|4155.4|65
1605776300000|2020-11-19 08:58:20|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|20
1605776310000|2020-11-19 08:58:30|||||||||4
1605776320000|2020-11-19 08:58:40|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|62
1605776330000|2020-11-19 08:58:50|4158.7|4155.9|4160.2|4157.4|4160.2|4157.4|4158.7|4155.9|34
1605776340000|2020-11-19 08:59:00|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|11
1605776350000|2020-11-19 08:59:10|||||||||5
1605776360000|2020-11-19 08:59:20|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|50
1605776370000|2020-11-19 08:59:30|4159.2|4156.4|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|22
1605776380000|2020-11-19 08:59:40|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|35
1605776390000|2020-11-19 08:59:50|4159.7|4156.9|4159.2|4156.4|4159.7|4156.9|4159.2|4156.4|8
1605776400000|2020-11-19 09:00:00|4160.2|4157.4|4158.2|4155.4|4160.2|4157.4|4158.2|4155.4|78
1605776410000|2020-11-19 09:00:10|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4158.2|4155.4|31
1605776420000|2020-11-19 09:00:20|4160.2|4157.4|4160.2|4157.4|4160.7|4157.9|4159.2|4156.4|50
1605776430000|2020-11-19 09:00:30|4159.2|4156.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|21
1605776440000|2020-11-19 09:00:40|4159.2|4156.4|4159.7|4156.9|4160.2|4157.4|4159.2|4156.4|13
1605776450000|2020-11-19 09:00:50|4159.2|4156.4|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|8
1605776460000|2020-11-19 09:01:00|4158.2|4155.4|4157.2|4154.4|4158.2|4155.4|4157.2|4154.4|35
1605776470000|2020-11-19 09:01:10|4158.2|4155.4|4157.2|4154.4|4158.2|4155.4|4157.2|4154.4|63
1605776480000|2020-11-19 09:01:20|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|16
1605776490000|2020-11-19 09:01:30|4157.2|4154.4|4157.2|4154.4|4157.7|4154.9|4157.2|4154.4|19
1605776500000|2020-11-19 09:01:40|4157.7|4154.9|4158.7|4155.9|4159.2|4156.4|4157.2|4154.4|35
1605776510000|2020-11-19 09:01:50|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|24
1605776520000|2020-11-19 09:02:00|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|8
1605776530000|2020-11-19 09:02:10|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|32
1605776540000|2020-11-19 09:02:20|4157.2|4154.4|4157.2|4154.4|4158.2|4155.4|4157.2|4154.4|35
1605776550000|2020-11-19 09:02:30|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|381
1605776560000|2020-11-19 09:02:40|||||||||18
1605776570000|2020-11-19 09:02:50|4159.2|4156.4|4160.2|4157.4|4160.2|4157.4|4158.2|4155.4|25
1605776580000|2020-11-19 09:03:00|4159.7|4156.9|4158.2|4155.4|4160.2|4157.4|4158.2|4155.4|29
1605776590000|2020-11-19 09:03:10|4159.2|4156.4|4157.2|4154.4|4159.2|4156.4|4157.2|4154.4|59
1605776600000|2020-11-19 09:03:20|4158.2|4155.4|4157.2|4154.4|4158.7|4155.9|4157.2|4154.4|88
1605776610000|2020-11-19 09:03:30|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|14
1605776620000|2020-11-19 09:03:40|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|80
1605776630000|2020-11-19 09:03:50|4157.2|4154.4|4159.2|4156.4|4159.2|4156.4|4157.2|4154.4|64
1605776640000|2020-11-19 09:04:00|4158.2|4155.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|20
1605776650000|2020-11-19 09:04:10|4157.7|4154.9|4157.2|4154.4|4158.2|4155.4|4157.2|4154.4|79
1605776660000|2020-11-19 09:04:20|4156.2|4153.4|4154.2|4151.4|4156.2|4153.4|4154.2|4151.4|101
1605776670000|2020-11-19 09:04:30|4153.2|4150.4|4153.2|4150.4|4154.2|4151.4|4153.2|4150.4|62
1605776680000|2020-11-19 09:04:40|4152.2|4149.4|4147.2|4144.4|4152.2|4149.4|4146.2|4143.4|795
1605776690000|2020-11-19 09:04:50|4146.2|4143.4|4143.2|4140.4|4147.2|4144.4|4142.2|4139.4|507
1605776700000|2020-11-19 09:05:00|4142.7|4139.9|4141.7|4138.9|4143.2|4140.4|4139.2|4136.4|248
1605776710000|2020-11-19 09:05:10|4141.2|4138.4|4145.2|4142.4|4145.2|4142.4|4140.2|4137.4|358
1605776720000|2020-11-19 09:05:20|4144.7|4141.9|4146.2|4143.4|4147.2|4144.4|4143.2|4140.4|136
1605776730000|2020-11-19 09:05:30|4147.2|4144.4|4149.2|4146.4|4150.2|4147.4|4146.2|4143.4|161
1605776740000|2020-11-19 09:05:40|4148.7|4145.9|4149.2|4146.4|4149.7|4146.9|4148.2|4145.4|120
1605776750000|2020-11-19 09:05:50|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4149.2|4146.4|132
1605776760000|2020-11-19 09:06:00|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4149.2|4146.4|69
1605776770000|2020-11-19 09:06:10|||||||||31
1605776780000|2020-11-19 09:06:20|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|41
1605776790000|2020-11-19 09:06:30|||||||||16
1605776800000|2020-11-19 09:06:40|4150.2|4147.4|4152.2|4149.4|4152.2|4149.4|4150.2|4147.4|23
1605776810000|2020-11-19 09:06:50|4151.7|4148.9|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|19
1605776820000|2020-11-19 09:07:00|4151.7|4148.9|4151.7|4148.9|4152.2|4149.4|4151.2|4148.4|35
1605776830000|2020-11-19 09:07:10|4152.2|4149.4|4151.2|4148.4|4152.2|4149.4|4151.2|4148.4|9
1605776840000|2020-11-19 09:07:20|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|21
1605776850000|2020-11-19 09:07:30|4150.2|4147.4|4151.2|4148.4|4151.2|4148.4|4150.2|4147.4|14
1605776860000|2020-11-19 09:07:40|4152.2|4149.4|4153.2|4150.4|4153.2|4150.4|4151.7|4148.9|43
1605776870000|2020-11-19 09:07:50|4152.7|4149.9|4156.2|4153.4|4156.2|4153.4|4152.7|4149.9|45
1605776880000|2020-11-19 09:08:00|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4156.2|4153.4|99
1605776890000|2020-11-19 09:08:10|4156.2|4153.4|4158.2|4155.4|4158.2|4155.4|4156.2|4153.4|67
1605776900000|2020-11-19 09:08:20|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|39
1605776910000|2020-11-19 09:08:30|4159.2|4156.4|4160.2|4157.4|4160.2|4157.4|4158.2|4155.4|62
1605776920000|2020-11-19 09:08:40|4161.2|4158.4|4162.2|4159.4|4162.2|4159.4|4160.2|4157.4|77
1605776930000|2020-11-19 09:08:50|4162.7|4159.9|4162.2|4159.4|4163.2|4160.4|4161.2|4158.4|42
1605776940000|2020-11-19 09:09:00|4161.2|4158.4|4160.2|4157.4|4161.7|4158.9|4160.2|4157.4|44
1605776950000|2020-11-19 09:09:10|4161.2|4158.4|4159.2|4156.4|4161.2|4158.4|4159.2|4156.4|59
1605776960000|2020-11-19 09:09:20|4158.2|4155.4|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|25
1605776970000|2020-11-19 09:09:30|4158.7|4155.9|4157.2|4154.4|4159.2|4156.4|4156.2|4153.4|24
1605776980000|2020-11-19 09:09:40|4158.2|4155.4|4157.2|4154.4|4159.2|4156.4|4156.7|4153.9|136
1605776990000|2020-11-19 09:09:50|4158.2|4155.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|25
1605777000000|2020-11-19 09:10:00|4157.2|4154.4|4159.2|4156.4|4160.2|4157.4|4157.2|4154.4|39
1605777010000|2020-11-19 09:10:10|4159.7|4156.9|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|26
1605777020000|2020-11-19 09:10:20|4159.2|4156.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|23
1605777030000|2020-11-19 09:10:30|4159.2|4156.4|4159.7|4156.9|4160.2|4157.4|4159.2|4156.4|18
1605777040000|2020-11-19 09:10:40|4160.2|4157.4|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|28
1605777050000|2020-11-19 09:10:50|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|8
1605777060000|2020-11-19 09:11:00|||||||||2
1605777070000|2020-11-19 09:11:10|||||||||8
1605777080000|2020-11-19 09:11:20|||||||||8
1605777090000|2020-11-19 09:11:30|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|7
1605777100000|2020-11-19 09:11:40|4160.2|4157.4|4159.2|4156.4|4160.2|4157.4|4158.2|4155.4|41
1605777110000|2020-11-19 09:11:50|4159.7|4156.9|4159.2|4156.4|4160.2|4157.4|4159.2|4156.4|29
1605777120000|2020-11-19 09:12:00|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|12
1605777130000|2020-11-19 09:12:10|||||||||17
1605777140000|2020-11-19 09:12:20|4161.2|4158.4|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|15
1605777150000|2020-11-19 09:12:30|4160.7|4157.9|4162.2|4159.4|4162.2|4159.4|4160.2|4157.4|19
1605777160000|2020-11-19 09:12:40|4161.7|4158.9|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|4
1605777170000|2020-11-19 09:12:50|4161.2|4158.4|4161.2|4158.4|4161.7|4158.9|4161.2|4158.4|27
1605777180000|2020-11-19 09:13:00|||||||||1
1605777190000|2020-11-19 09:13:10|4162.2|4159.4|4162.2|4159.4|4163.2|4160.4|4161.2|4158.4|56
1605777200000|2020-11-19 09:13:20|4163.2|4160.4|4162.2|4159.4|4164.2|4161.4|4162.2|4159.4|113
1605777210000|2020-11-19 09:13:30|4163.2|4160.4|4162.2|4159.4|4164.2|4161.4|4162.2|4159.4|38
1605777220000|2020-11-19 09:13:40|4163.2|4160.4|4162.2|4159.4|4163.2|4160.4|4162.2|4159.4|36
1605777230000|2020-11-19 09:13:50|4161.2|4158.4|4160.2|4157.4|4162.2|4159.4|4160.2|4157.4|32
1605777240000|2020-11-19 09:14:00|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4156.2|4153.4|61
1605777250000|2020-11-19 09:14:10|4159.7|4156.9|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|15
1605777260000|2020-11-19 09:14:20|4159.2|4156.4|4160.2|4157.4|4161.2|4158.4|4158.2|4155.4|80
1605777270000|2020-11-19 09:14:30|4161.2|4158.4|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|46
1605777280000|2020-11-19 09:14:40|4160.7|4157.9|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|12
1605777290000|2020-11-19 09:14:50|||||||||21
1605777300000|2020-11-19 09:15:00|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|4160.2|4157.4|16
1605777310000|2020-11-19 09:15:10|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|31
1605777320000|2020-11-19 09:15:20|4159.7|4156.9|4157.2|4154.4|4160.2|4157.4|4157.2|4154.4|24
1605777330000|2020-11-19 09:15:30|4156.7|4153.9|4154.7|4151.9|4156.7|4153.9|4154.2|4151.4|49
1605777340000|2020-11-19 09:15:40|4155.2|4152.4|4156.2|4153.4|4156.2|4153.4|4154.2|4151.4|29
1605777350000|2020-11-19 09:15:50|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4156.2|4153.4|46
1605777360000|2020-11-19 09:16:00|4158.2|4155.4|4157.2|4154.4|4158.2|4155.4|4157.2|4154.4|15
1605777370000|2020-11-19 09:16:10|||||||||5
1605777380000|2020-11-19 09:16:20|4158.2|4155.4|4158.2|4155.4|4159.2|4156.4|4157.2|4154.4|17
1605777390000|2020-11-19 09:16:30|4157.2|4154.4|4159.2|4156.4|4159.7|4156.9|4157.2|4154.4|33
1605777400000|2020-11-19 09:16:40|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4159.2|4156.4|1
1605777410000|2020-11-19 09:16:50|4159.2|4156.4|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|9
1605777420000|2020-11-19 09:17:00|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|19
1605777430000|2020-11-19 09:17:10|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.7|4154.9|5
1605777440000|2020-11-19 09:17:20|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|4157.2|4154.4|9
1605777450000|2020-11-19 09:17:30|4158.2|4155.4|4159.2|4156.4|4159.2|4156.4|4157.2|4154.4|24
1605777460000|2020-11-19 09:17:40|4160.2|4157.4|4161.2|4158.4|4161.2|4158.4|4159.2|4156.4|31
1605777470000|2020-11-19 09:17:50|4160.2|4157.4|4161.2|4158.4|4161.2|4158.4|4160.2|4157.4|31
1605777480000|2020-11-19 09:18:00|4160.2|4157.4|4160.2|4157.4|4161.2|4158.4|4159.2|4156.4|21
1605777490000|2020-11-19 09:18:10|4159.2|4156.4|4161.2|4158.4|4161.2|4158.4|4159.2|4156.4|25
1605777500000|2020-11-19 09:18:20|4162.2|4159.4|4161.2|4158.4|4162.2|4159.4|4161.2|4158.4|20
1605777510000|2020-11-19 09:18:30|||||||||16
1605777520000|2020-11-19 09:18:40|4161.7|4158.9|4162.2|4159.4|4162.2|4159.4|4161.7|4158.9|6
1605777530000|2020-11-19 09:18:50|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|17
1605777540000|2020-11-19 09:19:00|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|4160.2|4157.4|17
1605777550000|2020-11-19 09:19:10|4160.7|4157.9|4160.2|4157.4|4160.7|4157.9|4160.2|4157.4|5
1605777560000|2020-11-19 09:19:20|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|3
1605777570000|2020-11-19 09:19:30|4160.7|4157.9|4161.2|4158.4|4161.2|4158.4|4160.2|4157.4|9
1605777580000|2020-11-19 09:19:40|4160.2|4157.4|4160.2|4157.4|4161.2|4158.4|4160.2|4157.4|17
1605777590000|2020-11-19 09:19:50|4159.7|4156.9|4160.2|4157.4|4160.2|4157.4|4159.7|4156.9|3
1605777600000|2020-11-19 09:20:00|4159.2|4156.4|4159.2|4156.4|4159.7|4156.9|4157.2|4154.4|24
1605777610000|2020-11-19 09:20:10|4158.7|4155.9|4158.2|4155.4|4159.2|4156.4|4158.2|4155.4|14
1605777620000|2020-11-19 09:20:20|4159.2|4156.4|4157.2|4154.4|4159.2|4156.4|4157.2|4154.4|15
1605777630000|2020-11-19 09:20:30|4158.2|4155.4|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|28
1605777640000|2020-11-19 09:20:40|4157.2|4154.4|4158.2|4155.4|4158.2|4155.4|4157.2|4154.4|25
1605777650000|2020-11-19 09:20:50|4157.2|4154.4|4156.2|4153.4|4157.2|4154.4|4156.2|4153.4|16
1605777660000|2020-11-19 09:21:00|4155.2|4152.4|4154.2|4151.4|4155.2|4152.4|4153.2|4150.4|90
1605777670000|2020-11-19 09:21:10|4153.2|4150.4|4153.2|4150.4|4154.2|4151.4|4153.2|4150.4|63
1605777680000|2020-11-19 09:21:20|4154.2|4151.4|4153.2|4150.4|4154.2|4151.4|4153.2|4150.4|17
1605777690000|2020-11-19 09:21:30|4153.7|4150.9|4154.2|4151.4|4154.2|4151.4|4153.2|4150.4|22
1605777700000|2020-11-19 09:21:40|4155.2|4152.4|4155.2|4152.4|4155.2|4152.4|4154.2|4151.4|41
1605777710000|2020-11-19 09:21:50|4156.2|4153.4|4155.2|4152.4|4156.2|4153.4|4155.2|4152.4|12
1605777720000|2020-11-19 09:22:00|4154.7|4151.9|4155.7|4152.9|4155.7|4152.9|4154.2|4151.4|6
1605777730000|2020-11-19 09:22:10|4155.2|4152.4|4154.2|4151.4|4155.7|4152.9|4153.7|4150.9|23
1605777740000|2020-11-19 09:22:20|4153.2|4150.4|4155.2|4152.4|4155.2|4152.4|4153.2|4150.4|38
1605777750000|2020-11-19 09:22:30|4154.7|4151.9|4155.2|4152.4|4155.2|4152.4|4153.2|4150.4|29
1605777760000|2020-11-19 09:22:40|4156.2|4153.4|4155.2|4152.4|4156.2|4153.4|4155.2|4152.4|15
1605777770000|2020-11-19 09:22:50|4155.7|4152.9|4156.2|4153.4|4158.2|4155.4|4155.7|4152.9|58
1605777780000|2020-11-19 09:23:00|4155.2|4152.4|4160.2|4157.4|4160.2|4157.4|4155.2|4152.4|40
1605777790000|2020-11-19 09:23:10|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|4159.2|4156.4|15
1605777800000|2020-11-19 09:23:20|4158.2|4155.4|4159.2|4156.4|4159.2|4156.4|4158.2|4155.4|31
1605777810000|2020-11-19 09:23:30|4158.2|4155.4|4158.2|4155.4|4158.7|4155.9|4158.2|4155.4|19
1605777820000|2020-11-19 09:23:40|4159.2|4156.4|4162.2|4159.4|4162.2|4159.4|4159.2|4156.4|106
1605777830000|2020-11-19 09:23:50|4161.2|4158.4|4162.2|4159.4|4162.2|4159.4|4160.2|4157.4|21
1605777840000|2020-11-19 09:24:00|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|4161.2|4158.4|9
1605777850000|2020-11-19 09:24:10|4162.2|4159.4|4162.2|4159.4|4162.2|4159.4|4161.2|4158.4|34
1605777860000|2020-11-19 09:24:20|4162.7|4159.9|4162.2|4159.4|4163.2|4160.4|4161.2|4158.4|52
1605777870000|2020-11-19 09:24:30|4161.7|4158.9|4160.7|4157.9|4162.2|4159.4|4160.3|4157.5|27
1605777880000|2020-11-19 09:24:40|4161.2|4158.4|4163.2|4160.4|4163.2|4160.4|4160.2|4157.4|37
1605777890000|2020-11-19 09:24:50|4162.2|4159.4|4162.2|4159.4|4163.2|4160.4|4162.2|4159.4|36
1605777900000|2020-11-19 09:25:00|4163.2|4160.4|4163.2|4160.4|4164.2|4161.4|4163.2|4160.4|41
1605777910000|2020-11-19 09:25:10|4163.3|4160.5|4162.2|4159.4|4163.3|4160.5|4161.2|4158.4|38
1605777920000|2020-11-19 09:25:20|||||||||4
1605777930000|2020-11-19 09:25:30|4163.2|4160.4|4164.2|4161.4|4164.2|4161.4|4163.2|4160.4|34
1605777940000|2020-11-19 09:25:40|4167.2|4164.4|4164.2|4161.4|4167.2|4164.4|4164.2|4161.4|198
1605777950000|2020-11-19 09:25:50|4165.2|4162.4|4164.2|4161.4|4165.2|4162.4|4164.2|4161.4|29
1605777960000|2020-11-19 09:26:00|4164.7|4161.9|4165.2|4162.4|4165.2|4162.4|4164.2|4161.4|34
1605777970000|2020-11-19 09:26:10|4166.2|4163.4|4167.2|4164.4|4167.2|4164.4|4166.2|4163.4|30
1605777980000|2020-11-19 09:26:20|4168.2|4165.4|4167.2|4164.4|4168.2|4165.4|4167.2|4164.4|48
1605777990000|2020-11-19 09:26:30|4168.2|4165.4|4169.2|4166.4|4170.2|4167.4|4167.3|4164.5|134
1605778000000|2020-11-19 09:26:40|4169.7|4166.9|4169.2|4166.4|4170.2|4167.4|4169.2|4166.4|9
1605778010000|2020-11-19 09:26:50|4170.2|4167.4|4169.2|4166.4|4170.2|4167.4|4169.2|4166.4|16
1605778020000|2020-11-19 09:27:00|4169.7|4166.9|4169.7|4166.9|4169.7|4166.9|4169.2|4166.4|15
1605778030000|2020-11-19 09:27:10|4169.2|4166.4|4171.2|4168.4|4171.2|4168.4|4169.2|4166.4|36
1605778040000|2020-11-19 09:27:20|||||||||24
1605778050000|2020-11-19 09:27:30|4170.7|4167.9|4169.7|4166.9|4171.2|4168.4|4169.7|4166.9|49
1605778060000|2020-11-19 09:27:40|4170.2|4167.4|4172.2|4169.4|4172.2|4169.4|4170.2|4167.4|55
1605778070000|2020-11-19 09:27:50|4172.7|4169.9|4172.2|4169.4|4172.7|4169.9|4172.2|4169.4|17
1605778080000|2020-11-19 09:28:00|4171.2|4168.4|4171.2|4168.4|4171.7|4168.9|4171.2|4168.4|20
1605778090000|2020-11-19 09:28:10|4170.2|4167.4|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|25
1605778100000|2020-11-19 09:28:20|4170.7|4167.9|4171.2|4168.4|4171.2|4168.4|4170.7|4167.9|30
1605778110000|2020-11-19 09:28:30|4172.2|4169.4|4171.2|4168.4|4172.2|4169.4|4171.2|4168.4|43
1605778120000|2020-11-19 09:28:40|4170.7|4167.9|4171.2|4168.4|4171.2|4168.4|4170.7|4167.9|6
1605778130000|2020-11-19 09:28:50|4170.7|4167.9|4173.2|4170.4|4173.2|4170.4|4170.7|4167.9|32
1605778140000|2020-11-19 09:29:00|4172.7|4169.9|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|24
1605778150000|2020-11-19 09:29:10|4171.2|4168.4|4173.2|4170.4|4173.2|4170.4|4171.2|4168.4|63
1605778160000|2020-11-19 09:29:20|4172.7|4169.9|4172.7|4169.9|4173.2|4170.4|4172.2|4169.4|15
1605778170000|2020-11-19 09:29:30|4172.2|4169.4|4173.2|4170.4|4173.2|4170.4|4172.2|4169.4|3
1605778180000|2020-11-19 09:29:40|4172.7|4169.9|4173.2|4170.4|4173.2|4170.4|4172.7|4169.9|14
1605778190000|2020-11-19 09:29:50|||||||||15
1605778200000|2020-11-19 09:30:00|||||||||47
1605778210000|2020-11-19 09:30:10|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|4173.2|4170.4|24
1605778220000|2020-11-19 09:30:20|4173.2|4170.4|4173.2|4170.4|4174.2|4171.4|4173.2|4170.4|31
1605778230000|2020-11-19 09:30:30|4172.7|4169.9|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|9
1605778240000|2020-11-19 09:30:40|4173.2|4170.4|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|28
1605778250000|2020-11-19 09:30:50|4171.2|4168.4|4172.2|4169.4|4172.2|4169.4|4171.2|4168.4|32
1605778260000|2020-11-19 09:31:00|4173.2|4170.4|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|16
1605778270000|2020-11-19 09:31:10|4172.7|4169.9|4173.2|4170.4|4173.2|4170.4|4172.7|4169.9|18
1605778280000|2020-11-19 09:31:20|4172.7|4169.9|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|6
1605778290000|2020-11-19 09:31:30|4171.2|4168.4|4172.2|4169.4|4172.2|4169.4|4171.2|4168.4|30
1605778300000|2020-11-19 09:31:40|4173.2|4170.4|4174.2|4171.4|4175.2|4172.4|4173.2|4170.4|43
1605778310000|2020-11-19 09:31:50|4175.2|4172.4|4174.2|4171.4|4175.2|4172.4|4174.2|4171.4|20
1605778320000|2020-11-19 09:32:00|4175.2|4172.4|4174.2|4171.4|4175.2|4172.4|4174.2|4171.4|49
1605778330000|2020-11-19 09:32:10|4175.2|4172.4|4173.2|4170.4|4175.2|4172.4|4173.2|4170.4|23
1605778340000|2020-11-19 09:32:20|4172.2|4169.4|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|17
1605778350000|2020-11-19 09:32:30|4172.7|4169.9|4172.2|4169.4|4173.2|4170.4|4172.2|4169.4|27
1605778360000|2020-11-19 09:32:40|4171.2|4168.4|4173.2|4170.4|4173.2|4170.4|4171.2|4168.4|54
1605778370000|2020-11-19 09:32:50|||||||||30
1605778380000|2020-11-19 09:33:00|||||||||2
1605778390000|2020-11-19 09:33:10|4172.2|4169.4|4171.2|4168.4|4172.2|4169.4|4171.2|4168.4|50
1605778400000|2020-11-19 09:33:20|4171.7|4168.9|4172.2|4169.4|4173.2|4170.4|4171.2|4168.4|43
1605778410000|2020-11-19 09:33:30|4172.7|4169.9|4172.2|4169.4|4172.7|4169.9|4172.2|4169.4|9
1605778420000|2020-11-19 09:33:40|4173.2|4170.4|4174.2|4171.4|4174.2|4171.4|4173.2|4170.4|27
1605778430000|2020-11-19 09:33:50|||||||||19
1605778440000|2020-11-19 09:34:00|4173.7|4170.9|4174.2|4171.4|4174.2|4171.4|4173.7|4170.9|1
1605778450000|2020-11-19 09:34:10|||||||||2
1605778460000|2020-11-19 09:34:20|4173.2|4170.4|4173.2|4170.4|4173.2|4170.4|4173.2|4170.4|12
1605778470000|2020-11-19 09:34:30|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|35
1605778480000|2020-11-19 09:34:40|4173.2|4170.4|4172.2|4169.4|4173.7|4170.9|4172.2|4169.4|58
1605778490000|2020-11-19 09:34:50|4171.2|4168.4|4171.2|4168.4|4172.2|4169.4|4171.2|4168.4|27
1605778500000|2020-11-19 09:35:00|4170.3|4167.5|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|37
1605778510000|2020-11-19 09:35:10|||||||||27
1605778520000|2020-11-19 09:35:20|4171.7|4168.9|4170.2|4167.4|4172.2|4169.4|4170.2|4167.4|25
1605778530000|2020-11-19 09:35:30|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|81
1605778540000|2020-11-19 09:35:40|4169.7|4166.9|4168.2|4165.4|4170.2|4167.4|4168.2|4165.4|40
1605778550000|2020-11-19 09:35:50|||||||||10
1605778560000|2020-11-19 09:36:00|4167.2|4164.4|4165.2|4162.4|4167.7|4164.9|4165.2|4162.4|77
1605778570000|2020-11-19 09:36:10|4165.3|4162.5|4166.2|4163.4|4166.2|4163.4|4165.2|4162.4|31
1605778580000|2020-11-19 09:36:20|4165.8|4163|4165.3|4162.5|4166.2|4163.4|4165.2|4162.4|36
1605778590000|2020-11-19 09:36:30|4166.2|4163.4|4167.3|4164.5|4168.2|4165.4|4166.2|4163.4|122
1605778600000|2020-11-19 09:36:40|4168.2|4165.4|4170.2|4167.4|4170.2|4167.4|4168.2|4165.4|51
1605778610000|2020-11-19 09:36:50|4169.7|4166.9|4170.2|4167.4|4170.3|4167.5|4169.3|4166.5|13
1605778620000|2020-11-19 09:37:00|4170.3|4167.5|4171.2|4168.4|4171.2|4168.4|4170.3|4167.5|5
1605778630000|2020-11-19 09:37:10|4170.3|4167.5|4171.2|4168.4|4171.2|4168.4|4170.3|4167.5|9
1605778640000|2020-11-19 09:37:20|||||||||4
1605778650000|2020-11-19 09:37:30|4170.8|4168|4171.2|4168.4|4171.2|4168.4|4170.3|4167.5|13
1605778660000|2020-11-19 09:37:40|4170.3|4167.5|4169.3|4166.5|4171.2|4168.4|4169.3|4166.5|31
1605778670000|2020-11-19 09:37:50|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|4168.2|4165.4|8
1605778680000|2020-11-19 09:38:00|4168.3|4165.5|4169.2|4166.4|4170.2|4167.4|4168.2|4165.4|30
1605778690000|2020-11-19 09:38:10|4168.3|4165.5|4169.2|4166.4|4169.2|4166.4|4168.3|4165.5|2
1605778700000|2020-11-19 09:38:20|4168.3|4165.5|4168.3|4165.5|4169.2|4166.4|4168.2|4165.4|8
1605778710000|2020-11-19 09:38:30|4168.7|4165.9|4169.2|4166.4|4169.2|4166.4|4168.3|4165.5|5
1605778720000|2020-11-19 09:38:40|||||||||1
1605778730000|2020-11-19 09:38:50|4168.3|4165.5|4167.2|4164.4|4168.3|4165.5|4166.3|4163.5|38
1605778740000|2020-11-19 09:39:00|4166.3|4163.5|4167.2|4164.4|4167.2|4164.4|4166.2|4163.4|17
1605778750000|2020-11-19 09:39:10|4166.3|4163.5|4165.2|4162.4|4166.3|4163.5|4165.2|4162.4|37
1605778760000|2020-11-19 09:39:20|4165.3|4162.5|4167.2|4164.4|4167.2|4164.4|4165.3|4162.5|21
1605778770000|2020-11-19 09:39:30|4167.3|4164.5|4168.2|4165.4|4168.3|4165.5|4167.2|4164.4|16
1605778780000|2020-11-19 09:39:40|4168.3|4165.5|4169.2|4166.4|4169.2|4166.4|4168.3|4165.5|4
1605778790000|2020-11-19 09:39:50|4168.3|4165.5|4168.2|4165.4|4169.2|4166.4|4168.2|4165.4|12
1605778800000|2020-11-19 09:40:00|4167.3|4164.5|4167.3|4164.5|4168.2|4165.4|4167.2|4164.4|9
1605778810000|2020-11-19 09:40:10|4167.2|4164.4|4167.2|4164.4|4168.2|4165.4|4167.2|4164.4|9
1605778820000|2020-11-19 09:40:20|4167.3|4164.5|4169.3|4166.5|4169.3|4166.5|4167.3|4164.5|4
1605778830000|2020-11-19 09:40:30|4170.2|4167.4|4169.3|4166.5|4170.2|4167.4|4169.3|4166.5|24
1605778840000|2020-11-19 09:40:40|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|8
1605778850000|2020-11-19 09:40:50|4169.3|4166.5|4169.2|4166.4|4169.3|4166.5|4169.2|4166.4|2
1605778860000|2020-11-19 09:41:00|4169.3|4166.5|4169.3|4166.5|4169.3|4166.5|4169.2|4166.4|2
1605778870000|2020-11-19 09:41:10|4169.2|4166.4|4169.2|4166.4|4169.3|4166.5|4169.2|4166.4|3
1605778880000|2020-11-19 09:41:20|4169.3|4166.5|4170.3|4167.5|4170.3|4167.5|4169.3|4166.5|7
1605778890000|2020-11-19 09:41:30|4171.2|4168.4|4171.2|4168.4|4171.3|4168.5|4171.2|4168.4|8
1605778900000|2020-11-19 09:41:40|4172.2|4169.4|4172.3|4169.5|4172.3|4169.5|4172.2|4169.4|31
1605778910000|2020-11-19 09:41:50|4171.3|4168.5|4171.3|4168.5|4172.2|4169.4|4171.3|4168.5|22
1605778920000|2020-11-19 09:42:00|4171.8|4169|4171.3|4168.5|4171.8|4169|4171.3|4168.5|11
1605778930000|2020-11-19 09:42:10|||||||||2
1605778940000|2020-11-19 09:42:20|4170.3|4167.5|4169.3|4166.5|4170.3|4167.5|4169.3|4166.5|31
1605778960000|2020-11-19 09:42:40|4169.2|4166.4|4166.2|4163.4|4169.3|4166.5|4165.2|4162.4|110
1605778970000|2020-11-19 09:42:50|4166.3|4163.5|4165.3|4162.5|4166.3|4163.5|4165.2|4162.4|5
1605778980000|2020-11-19 09:43:00|4165.2|4162.4|4165.3|4162.5|4165.3|4162.5|4164.2|4161.4|32
1605778990000|2020-11-19 09:43:10|4165.2|4162.4|4164.3|4161.5|4165.3|4162.5|4164.2|4161.4|11
1605779000000|2020-11-19 09:43:20|4164.2|4161.4|4165.2|4162.4|4165.3|4162.5|4164.2|4161.4|4
1605779010000|2020-11-19 09:43:30|4165.3|4162.5|4165.2|4162.4|4165.3|4162.5|4165.2|4162.4|5
1605779020000|2020-11-19 09:43:40|4165.3|4162.5|4166.3|4163.5|4166.3|4163.5|4165.3|4162.5|7
1605779030000|2020-11-19 09:43:50|4166.2|4163.4|4166.3|4163.5|4167.2|4164.4|4166.2|4163.4|9
1605779040000|2020-11-19 09:44:00|4166.7|4163.9|4166.2|4163.4|4167.2|4164.4|4166.2|4163.4|12
1605779050000|2020-11-19 09:44:10|4165.3|4162.5|4165.3|4162.5|4166.2|4163.4|4165.3|4162.5|25
1605779060000|2020-11-19 09:44:20|4165.2|4162.4|4165.2|4162.4|4165.2|4162.4|4165.2|4162.4|5
1605779070000|2020-11-19 09:44:30|4165.3|4162.5|4165.2|4162.4|4165.3|4162.5|4165.2|4162.4|3
1605779080000|2020-11-19 09:44:40|4165.3|4162.5|4167.2|4164.4|4167.2|4164.4|4165.3|4162.5|19
1605779090000|2020-11-19 09:44:50|4166.3|4163.5|4165.2|4162.4|4166.3|4163.5|4165.2|4162.4|17
1605779100000|2020-11-19 09:45:00|4164.7|4161.9|4165.2|4162.4|4166.2|4163.4|4164.2|4161.4|31
1605779110000|2020-11-19 09:45:10|4165.3|4162.5|4167.2|4164.4|4167.3|4164.5|4165.3|4162.5|13
1605779120000|2020-11-19 09:45:20|4166.8|4164|4168.2|4165.4|4168.3|4165.5|4166.2|4163.4|16
1605779130000|2020-11-19 09:45:30|4168.3|4165.5|4168.8|4166|4169.3|4166.5|4168.2|4165.4|11
1605779140000|2020-11-19 09:45:40|4168.3|4165.5|4169.2|4166.4|4169.2|4166.4|4168.3|4165.5|12
1605779150000|2020-11-19 09:45:50|4168.8|4166|4169.2|4166.4|4169.3|4166.5|4168.2|4165.4|12
1605779160000|2020-11-19 09:46:00|4169.3|4166.5|4169.3|4166.5|4170.2|4167.4|4169.3|4166.5|13
1605779170000|2020-11-19 09:46:10|4170.2|4167.4|4171.2|4168.4|4171.3|4168.5|4170.2|4167.4|23
1605779180000|2020-11-19 09:46:20|4171.3|4168.5|4169.3|4166.5|4171.3|4168.5|4169.3|4166.5|14
1605779190000|2020-11-19 09:46:30|4169.7|4166.9|4169.2|4166.4|4170.3|4167.5|4168.3|4165.5|23
1605779200000|2020-11-19 09:46:40|4168.8|4166|4169.3|4166.5|4169.3|4166.5|4168.3|4165.5|2
1605779210000|2020-11-19 09:46:50|4169.2|4166.4|4169.3|4166.5|4169.3|4166.5|4169.2|4166.4|4
1605779220000|2020-11-19 09:47:00|||||||||6
1605779230000|2020-11-19 09:47:10|4169.7|4166.9|4169.3|4166.5|4170.3|4167.5|4169.3|4166.5|5
1605779240000|2020-11-19 09:47:20|4169.2|4166.4|4167.3|4164.5|4169.3|4166.5|4167.3|4164.5|29
1605779250000|2020-11-19 09:47:30|4167.2|4164.4|4165.3|4162.5|4167.3|4164.5|4165.3|4162.5|8
1605779260000|2020-11-19 09:47:40|4165.2|4162.4|4163.8|4161|4165.2|4162.4|4163.3|4160.5|40
1605779270000|2020-11-19 09:47:50|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4163.3|4160.5|27
1605779280000|2020-11-19 09:48:00|4164.2|4161.4|4164.3|4161.5|4164.3|4161.5|4164.2|4161.4|7
1605779290000|2020-11-19 09:48:10|4164.2|4161.4|4163.8|4161|4164.3|4161.5|4163.3|4160.5|23
1605779300000|2020-11-19 09:48:20|4163.3|4160.5|4160.3|4157.5|4163.3|4160.5|4160.3|4157.5|69
1605779310000|2020-11-19 09:48:30|4159.3|4156.5|4160.3|4157.5|4160.3|4157.5|4158.3|4155.5|77
1605779320000|2020-11-19 09:48:40|4159.8|4157|4163.3|4160.5|4163.3|4160.5|4159.8|4157|108
1605779330000|2020-11-19 09:48:50|4164.3|4161.5|4163.3|4160.5|4164.3|4161.5|4163.3|4160.5|52
1605779340000|2020-11-19 09:49:00|4164.2|4161.4|4163.8|4161|4164.3|4161.5|4163.8|4161|34
1605779350000|2020-11-19 09:49:10|4164.3|4161.5|4162.3|4159.5|4164.3|4161.5|4162.3|4159.5|39
1605779360000|2020-11-19 09:49:20|4163.3|4160.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|9
1605779370000|2020-11-19 09:49:30|4163.3|4160.5|4163.3|4160.5|4164.3|4161.5|4162.3|4159.5|20
1605779380000|2020-11-19 09:49:40|||||||||3
1605779390000|2020-11-19 09:49:50|4162.3|4159.5|4162.8|4160|4163.3|4160.5|4162.3|4159.5|28
1605779400000|2020-11-19 09:50:00|4162.3|4159.5|4164.3|4161.5|4165.3|4162.5|4162.3|4159.5|28
1605779410000|2020-11-19 09:50:10|4163.3|4160.5|4162.3|4159.5|4163.8|4161|4162.3|4159.5|6
1605779420000|2020-11-19 09:50:20|4162.8|4160|4161.3|4158.5|4162.8|4160|4161.3|4158.5|32
1605779430000|2020-11-19 09:50:30|4160.3|4157.5|4157.3|4154.5|4161.3|4158.5|4157.3|4154.5|65
1605779440000|2020-11-19 09:50:40|4158.2|4155.4|4156.3|4153.5|4158.2|4155.4|4156.3|4153.5|97
1605779450000|2020-11-19 09:50:50|4157.2|4154.4|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|51
1605779460000|2020-11-19 09:51:00|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|38
1605779470000|2020-11-19 09:51:10|4157.3|4154.5|4159.3|4156.5|4159.3|4156.5|4157.3|4154.5|25
1605779480000|2020-11-19 09:51:20|4159.2|4156.4|4157.3|4154.5|4159.3|4156.5|4157.3|4154.5|31
1605779490000|2020-11-19 09:51:30|4158.3|4155.5|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|29
1605779500000|2020-11-19 09:51:40|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|15
1605779510000|2020-11-19 09:51:50|||||||||6
1605779520000|2020-11-19 09:52:00|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|26
1605779530000|2020-11-19 09:52:10|4156.2|4153.4|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|36
1605779540000|2020-11-19 09:52:20|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|8
1605779550000|2020-11-19 09:52:30|||||||||2
1605779560000|2020-11-19 09:52:40|||||||||11
1605779570000|2020-11-19 09:52:50|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|21
1605779580000|2020-11-19 09:53:00|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|1
1605779590000|2020-11-19 09:53:10|||||||||5
1605779600000|2020-11-19 09:53:20|4156.2|4153.4|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|43
1605779610000|2020-11-19 09:53:30|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|68
1605779620000|2020-11-19 09:53:40|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|30
1605779630000|2020-11-19 09:53:50|4156.3|4153.5|4155.3|4152.5|4156.8|4154|4155.3|4152.5|44
1605779640000|2020-11-19 09:54:00|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|28
1605779650000|2020-11-19 09:54:10|4155.8|4153|4155.3|4152.5|4155.8|4153|4155.3|4152.5|11
1605779660000|2020-11-19 09:54:20|4156.2|4153.4|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|13
1605779670000|2020-11-19 09:54:30|4154.3|4151.5|4152.3|4149.5|4154.3|4151.5|4152.3|4149.5|41
1605779680000|2020-11-19 09:54:40|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|12
1605779690000|2020-11-19 09:54:50|4152.3|4149.5|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|11
1605779700000|2020-11-19 09:55:00|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|53
1605779710000|2020-11-19 09:55:10|4152.3|4149.5|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|18
1605779720000|2020-11-19 09:55:20|4152.8|4150|4151.3|4148.5|4153.3|4150.5|4151.3|4148.5|265
1605779730000|2020-11-19 09:55:30|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|21
1605779740000|2020-11-19 09:55:40|4153.3|4150.5|4155.3|4152.5|4155.3|4152.5|4153.3|4150.5|63
1605779750000|2020-11-19 09:55:50|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4155.8|4153|83
1605779760000|2020-11-19 09:56:00|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|19
1605779770000|2020-11-19 09:56:10|4157.3|4154.5|4155.3|4152.5|4157.3|4154.5|4155.3|4152.5|6
1605779780000|2020-11-19 09:56:20|||||||||12
1605779790000|2020-11-19 09:56:30|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|7
1605779800000|2020-11-19 09:56:40|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4154.3|4151.5|24
1605779810000|2020-11-19 09:56:50|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|19
1605779820000|2020-11-19 09:57:00|4154.3|4151.5|4152.3|4149.5|4154.3|4151.5|4152.3|4149.5|38
1605779830000|2020-11-19 09:57:10|4151.3|4148.5|4150.3|4147.5|4151.3|4148.5|4149.3|4146.5|100
1605779840000|2020-11-19 09:57:20|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|25
1605779850000|2020-11-19 09:57:30|4150.3|4147.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|22
1605779860000|2020-11-19 09:57:40|4151.3|4148.5|4152.3|4149.5|4152.3|4149.5|4150.8|4148|17
1605779870000|2020-11-19 09:57:50|4151.8|4149|4153.3|4150.5|4153.3|4150.5|4151.3|4148.5|7
1605779880000|2020-11-19 09:58:00|||||||||6
1605779890000|2020-11-19 09:58:10|4154.3|4151.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|18
1605779900000|2020-11-19 09:58:20|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4
1605779910000|2020-11-19 09:58:30|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|10
1605779920000|2020-11-19 09:58:40|4152.3|4149.5|4151.3|4148.5|4152.8|4150|4151.3|4148.5|27
1605779940000|2020-11-19 09:59:00|4152.3|4149.5|4150.3|4147.5|4152.3|4149.5|4150.3|4147.5|22
1605779950000|2020-11-19 09:59:10|4150.8|4148|4153.3|4150.5|4153.3|4150.5|4150.3|4147.5|7
1605779960000|2020-11-19 09:59:20|4152.8|4150|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|2
1605779970000|2020-11-19 09:59:30|4152.3|4149.5|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|431
1605779980000|2020-11-19 09:59:40|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|14
1605779990000|2020-11-19 09:59:50|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|56
1605780000000|2020-11-19 10:00:00|4155.3|4152.5|4156.3|4153.5|4156.7|4153.9|4155.3|4152.5|59
1605780010000|2020-11-19 10:00:10|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|24
1605780020000|2020-11-19 10:00:20|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|20
1605780030000|2020-11-19 10:00:30|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|6
1605780040000|2020-11-19 10:00:40|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|9
1605780050000|2020-11-19 10:00:50|||||||||3
1605780060000|2020-11-19 10:01:00|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|16
1605780070000|2020-11-19 10:01:10|4154.8|4152|4153.8|4151|4154.8|4152|4153.3|4150.5|18
1605780080000|2020-11-19 10:01:20|4153.3|4150.5|4155.3|4152.5|4155.3|4152.5|4153.3|4150.5|25
1605780090000|2020-11-19 10:01:30|4154.3|4151.5|4150.3|4147.5|4154.3|4151.5|4150.3|4147.5|57
1605780100000|2020-11-19 10:01:40|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|35
1605780110000|2020-11-19 10:01:50|4150.3|4147.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|13
1605780120000|2020-11-19 10:02:00|4152.3|4149.5|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|31
1605780130000|2020-11-19 10:02:10|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|32
1605780140000|2020-11-19 10:02:20|4151.3|4148.5|4151.8|4149|4152.3|4149.5|4151.3|4148.5|33
1605780150000|2020-11-19 10:02:30|4152.3|4149.5|4150.3|4147.5|4152.3|4149.5|4150.3|4147.5|42
1605780160000|2020-11-19 10:02:40|4151.3|4148.5|4152.3|4149.5|4152.3|4149.5|4150.8|4148|9
1605780170000|2020-11-19 10:02:50|||||||||15
1605780180000|2020-11-19 10:03:00|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|21
1605780190000|2020-11-19 10:03:10|4154.3|4151.5|4154.3|4151.5|4155.3|4152.5|4154.3|4151.5|40
1605780200000|2020-11-19 10:03:20|4153.3|4150.5|4153.3|4150.5|4154.3|4151.5|4152.8|4150|27
1605780210000|2020-11-19 10:03:30|||||||||2
1605780220000|2020-11-19 10:03:40|4154.3|4151.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|15
1605780230000|2020-11-19 10:03:50|||||||||1
1605780240000|2020-11-19 10:04:00|4154.3|4151.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|31
1605780250000|2020-11-19 10:04:10|4152.3|4149.5|4152.8|4150|4153.3|4150.5|4152.3|4149.5|32
1605780260000|2020-11-19 10:04:20|4152.3|4149.5|4151.3|4148.5|4153.3|4150.5|4151.3|4148.5|12
1605780270000|2020-11-19 10:04:30|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|28
1605780280000|2020-11-19 10:04:40|4153.3|4150.5|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|8
1605780290000|2020-11-19 10:04:50|4153.3|4150.5|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|16
1605780300000|2020-11-19 10:05:00|4151.3|4148.5|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|43
1605780310000|2020-11-19 10:05:10|4150.8|4148|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|29
1605780320000|2020-11-19 10:05:20|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|203
1605780330000|2020-11-19 10:05:30|4150.3|4147.5|4150.8|4148|4151.3|4148.5|4150.3|4147.5|11
1605780340000|2020-11-19 10:05:40|4150.3|4147.5|4149.3|4146.5|4150.3|4147.5|4149.3|4146.5|18
1605780350000|2020-11-19 10:05:50|4149.8|4147|4149.3|4146.5|4149.8|4147|4149.3|4146.5|9
1605780360000|2020-11-19 10:06:00|4148.3|4145.5|4146.3|4143.5|4148.3|4145.5|4146.3|4143.5|100
1605780370000|2020-11-19 10:06:10|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4146.3|4143.5|48
1605780380000|2020-11-19 10:06:20|4146.8|4144|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|40
1605780390000|2020-11-19 10:06:30|4145.8|4143|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|94
1605780400000|2020-11-19 10:06:40|4144.3|4141.5|4146.3|4143.5|4147.3|4144.5|4144.3|4141.5|49
1605780420000|2020-11-19 10:07:00|4147.3|4144.5|4146.8|4144|4147.3|4144.5|4146.3|4143.5|22
1605780430000|2020-11-19 10:07:10|4146.3|4143.5|4147.3|4144.5|4147.3|4144.5|4146.3|4143.5|7
1605780440000|2020-11-19 10:07:20|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4145.8|4143|28
1605780450000|2020-11-19 10:07:30|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4146.3|4143.5|15
1605780460000|2020-11-19 10:07:40|4146.3|4143.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|15
1605780470000|2020-11-19 10:07:50|||||||||5
1605780480000|2020-11-19 10:08:00|||||||||10
1605780490000|2020-11-19 10:08:10|4145.3|4142.5|4145.3|4142.5|4146.3|4143.5|4144.3|4141.5|53
1605780500000|2020-11-19 10:08:20|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|25
1605780520000|2020-11-19 10:08:40|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|28
1605780530000|2020-11-19 10:08:50|4144.3|4141.5|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|83
1605780540000|2020-11-19 10:09:00|4144.3|4141.5|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|26
1605780550000|2020-11-19 10:09:10|4143.8|4141|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|23
1605780560000|2020-11-19 10:09:20|4142.8|4140|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|47
1605780570000|2020-11-19 10:09:30|4142.3|4139.5|4142.3|4139.5|4142.8|4140|4142.3|4139.5|18
1605780580000|2020-11-19 10:09:40|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|64
1605780590000|2020-11-19 10:09:50|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|7
1605780600000|2020-11-19 10:10:00|4141.8|4139|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|30
1605780610000|2020-11-19 10:10:10|4142.3|4139.5|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|33
1605780620000|2020-11-19 10:10:20|4140.3|4137.5|4138.3|4135.5|4140.3|4137.5|4137.8|4135|187
1605780630000|2020-11-19 10:10:30|4137.8|4135|4137.3|4134.5|4138.3|4135.5|4136.8|4134|168
1605780640000|2020-11-19 10:10:40|4136.3|4133.5|4133.3|4130.5|4136.3|4133.5|4132.3|4129.5|239
1605780650000|2020-11-19 10:10:50|4132.3|4129.5|4134.3|4131.5|4134.3|4131.5|4132.3|4129.5|71
1605780660000|2020-11-19 10:11:00|4134.8|4132|4134.3|4131.5|4135.3|4132.5|4133.3|4130.5|106
1605780670000|2020-11-19 10:11:10|4134.8|4132|4133.3|4130.5|4135.3|4132.5|4132.3|4129.5|164
1605780680000|2020-11-19 10:11:20|4132.8|4130|4130.3|4127.5|4133.3|4130.5|4128.3|4125.5|216
1605780690000|2020-11-19 10:11:30|4130.8|4128|4132.3|4129.5|4132.3|4129.5|4130.3|4127.5|93
1605780700000|2020-11-19 10:11:40|4131.3|4128.5|4131.3|4128.5|4132.3|4129.5|4131.3|4128.5|18
1605780710000|2020-11-19 10:11:50|4132.3|4129.5|4132.3|4129.5|4132.3|4129.5|4131.3|4128.5|46
1605780720000|2020-11-19 10:12:00|4131.3|4128.5|4130.3|4127.5|4132.3|4129.5|4129.3|4126.5|112
1605780730000|2020-11-19 10:12:10|4129.3|4126.5|4130.3|4127.5|4130.3|4127.5|4129.3|4126.5|34
1605780740000|2020-11-19 10:12:20|4131.3|4128.5|4130.3|4127.5|4131.3|4128.5|4129.3|4126.5|90
1605780750000|2020-11-19 10:12:30|4129.8|4127|4131.3|4128.5|4132.3|4129.5|4129.8|4127|33
1605780760000|2020-11-19 10:12:40|4131.8|4129|4131.3|4128.5|4131.8|4129|4130.3|4127.5|18
1605780770000|2020-11-19 10:12:50|4132.3|4129.5|4134.3|4131.5|4134.3|4131.5|4131.3|4128.5|57
1605780780000|2020-11-19 10:13:00|4133.3|4130.5|4134.3|4131.5|4134.3|4131.5|4132.8|4130|33
1605780790000|2020-11-19 10:13:10|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|36
1605780800000|2020-11-19 10:13:20|4134.3|4131.5|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|24
1605780810000|2020-11-19 10:13:30|4134.8|4132|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|25
1605780820000|2020-11-19 10:13:40|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|17
1605780830000|2020-11-19 10:13:50|4133.3|4130.5|4133.3|4130.5|4133.8|4131|4133.3|4130.5|22
1605780840000|2020-11-19 10:14:00|||||||||39
1605780850000|2020-11-19 10:14:10|4132.3|4129.5|4133.3|4130.5|4133.3|4130.5|4132.3|4129.5|18
1605780860000|2020-11-19 10:14:20|4132.3|4129.5|4132.3|4129.5|4132.3|4129.5|4132.3|4129.5|26
1605780870000|2020-11-19 10:14:30|||||||||9
1605780880000|2020-11-19 10:14:40|4133.3|4130.5|4134.3|4131.5|4135.3|4132.5|4133.3|4130.5|48
1605780890000|2020-11-19 10:14:50|4134.8|4132|4134.3|4131.5|4135.3|4132.5|4134.3|4131.5|13
1605780900000|2020-11-19 10:15:00|4134.8|4132|4135.3|4132.5|4135.3|4132.5|4133.8|4131|32
1605780910000|2020-11-19 10:15:10|4136.3|4133.5|4137.3|4134.5|4138.3|4135.5|4136.3|4133.5|88
1605780920000|2020-11-19 10:15:20|4137.8|4135|4140.3|4137.5|4140.3|4137.5|4137.8|4135|84
1605780930000|2020-11-19 10:15:30|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|4138.3|4135.5|44
1605780940000|2020-11-19 10:15:40|4140.3|4137.5|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|82
1605780950000|2020-11-19 10:15:50|4139.8|4137|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|25
1605780960000|2020-11-19 10:16:00|||||||||17
1605780970000|2020-11-19 10:16:10|4139.3|4136.5|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|19
1605780980000|2020-11-19 10:16:20|4138.3|4135.5|4139.3|4136.5|4140.3|4137.5|4138.3|4135.5|46
1605780990000|2020-11-19 10:16:30|4140.3|4137.5|4137.3|4134.5|4140.3|4137.5|4136.3|4133.5|62
1605781000000|2020-11-19 10:16:40|4136.8|4134|4135.3|4132.5|4137.3|4134.5|4135.3|4132.5|167
1605781010000|2020-11-19 10:16:50|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|4
1605781020000|2020-11-19 10:17:00|4133.3|4130.5|4133.3|4130.5|4134.3|4131.5|4133.3|4130.5|32
1605781030000|2020-11-19 10:17:10|4134.3|4131.5|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|11
1605781040000|2020-11-19 10:17:20|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4135.3|4132.5|16
1605781050000|2020-11-19 10:17:30|4137.3|4134.5|4139.3|4136.5|4140.3|4137.5|4137.3|4134.5|73
1605781060000|2020-11-19 10:17:40|4139.8|4137|4138.8|4136|4139.8|4137|4138.3|4135.5|32
1605781070000|2020-11-19 10:17:50|4138.3|4135.5|4139.8|4137|4139.8|4137|4138.3|4135.5|11
1605781080000|2020-11-19 10:18:00|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|27
1605781090000|2020-11-19 10:18:10|4139.3|4136.5|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|4
1605781100000|2020-11-19 10:18:20|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|6
1605781110000|2020-11-19 10:18:30|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|18
1605781120000|2020-11-19 10:18:40|4137.8|4135|4139.3|4136.5|4139.3|4136.5|4137.8|4135|75
1605781130000|2020-11-19 10:18:50|4139.8|4137|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|15
1605781140000|2020-11-19 10:19:00|4140.3|4137.5|4141.3|4138.5|4142.3|4139.5|4140.3|4137.5|65
1605781150000|2020-11-19 10:19:10|4141.8|4139|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|107
1605781160000|2020-11-19 10:19:20|4141.8|4139|4141.3|4138.5|4141.8|4139|4141.3|4138.5|8
1605781170000|2020-11-19 10:19:30|4140.8|4138|4140.3|4137.5|4141.3|4138.5|4140.3|4137.5|32
1605781180000|2020-11-19 10:19:40|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|22
1605781190000|2020-11-19 10:19:50|4141.3|4138.5|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|9
1605781200000|2020-11-19 10:20:00|4140.3|4137.5|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|10
1605781210000|2020-11-19 10:20:10|4140.3|4137.5|4142.3|4139.5|4143.3|4140.5|4140.3|4137.5|64
1605781220000|2020-11-19 10:20:20|4142.8|4140|4142.3|4139.5|4143.3|4140.5|4142.3|4139.5|10
1605781230000|2020-11-19 10:20:30|4143.3|4140.5|4142.3|4139.5|4143.3|4140.5|4142.3|4139.5|19
1605781240000|2020-11-19 10:20:40|||||||||6
1605781250000|2020-11-19 10:20:50|4141.3|4138.5|4141.8|4139|4142.3|4139.5|4140.3|4137.5|54
1605781260000|2020-11-19 10:21:00|4142.3|4139.5|4141.3|4138.5|4142.3|4139.5|4140.3|4137.5|22
1605781270000|2020-11-19 10:21:10|4140.3|4137.5|4139.3|4136.5|4141.3|4138.5|4139.3|4136.5|15
1605781280000|2020-11-19 10:21:20|4139.8|4137|4140.3|4137.5|4141.3|4138.5|4139.8|4137|12
1605781290000|2020-11-19 10:21:30|4139.8|4137|4137.3|4134.5|4139.8|4137|4137.3|4134.5|18
1605781300000|2020-11-19 10:21:40|4137.8|4135|4136.3|4133.5|4138.3|4135.5|4136.3|4133.5|24
1605781310000|2020-11-19 10:21:50|4135.3|4132.5|4137.8|4135|4138.3|4135.5|4135.3|4132.5|23
1605781320000|2020-11-19 10:22:00|4138.3|4135.5|4139.3|4136.5|4139.3|4136.5|4138.3|4135.5|17
1605781330000|2020-11-19 10:22:10|4138.3|4135.5|4134.3|4131.5|4139.3|4136.5|4134.3|4131.5|200
1605781340000|2020-11-19 10:22:20|4133.3|4130.5|4135.3|4132.5|4135.3|4132.5|4133.3|4130.5|48
1605781350000|2020-11-19 10:22:30|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4135.8|4133|24
1605781360000|2020-11-19 10:22:40|||||||||1
1605781370000|2020-11-19 10:22:50|4137.3|4134.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|17
1605781380000|2020-11-19 10:23:00|4136.8|4134|4136.3|4133.5|4136.8|4134|4136.3|4133.5|4
1605781390000|2020-11-19 10:23:10|4135.3|4132.5|4135.8|4133|4136.3|4133.5|4135.3|4132.5|37
1605781400000|2020-11-19 10:23:20|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4135.8|4133|7
1605781410000|2020-11-19 10:23:30|4135.3|4132.5|4135.3|4132.5|4135.8|4133|4135.3|4132.5|6
1605781420000|2020-11-19 10:23:40|4135.8|4133|4134.3|4131.5|4135.8|4133|4134.3|4131.5|23
1605781430000|2020-11-19 10:23:50|4133.3|4130.5|4134.3|4131.5|4135.3|4132.5|4133.3|4130.5|16
1605781440000|2020-11-19 10:24:00|4135.3|4132.5|4134.3|4131.5|4135.3|4132.5|4134.3|4131.5|11
1605781450000|2020-11-19 10:24:10|4133.3|4130.5|4133.3|4130.5|4133.3|4130.5|4132.3|4129.5|26
1605781460000|2020-11-19 10:24:20|4133.8|4131|4132.3|4129.5|4133.8|4131|4131.3|4128.5|66
1605781470000|2020-11-19 10:24:30|4131.3|4128.5|4132.8|4130|4133.3|4130.5|4131.3|4128.5|44
1605781480000|2020-11-19 10:24:40|4132.3|4129.5|4131.3|4128.5|4133.3|4130.5|4131.3|4128.5|29
1605781490000|2020-11-19 10:24:50|||||||||6
1605781500000|2020-11-19 10:25:00|||||||||2
1605781510000|2020-11-19 10:25:10|4132.3|4129.5|4133.3|4130.5|4133.3|4130.5|4132.3|4129.5|18
1605781520000|2020-11-19 10:25:20|4134.3|4131.5|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|27
1605781530000|2020-11-19 10:25:30|4136.3|4133.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|51
1605781540000|2020-11-19 10:25:40|4135.8|4133|4138.3|4135.5|4138.3|4135.5|4135.8|4133|46
1605781550000|2020-11-19 10:25:50|4137.3|4134.5|4139.3|4136.5|4139.3|4136.5|4137.3|4134.5|18
1605781560000|2020-11-19 10:26:00|4139.8|4137|4137.3|4134.5|4139.8|4137|4137.3|4134.5|66
1605781570000|2020-11-19 10:26:10|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|14
1605781580000|2020-11-19 10:26:20|4135.3|4132.5|4136.3|4133.5|4136.3|4133.5|4135.3|4132.5|10
1605781590000|2020-11-19 10:26:30|4137.3|4134.5|4135.3|4132.5|4137.3|4134.5|4135.3|4132.5|19
1605781600000|2020-11-19 10:26:40|4136.3|4133.5|4135.3|4132.5|4136.3|4133.5|4135.3|4132.5|5
1605781610000|2020-11-19 10:26:50|4135.8|4133|4136.3|4133.5|4136.3|4133.5|4135.3|4132.5|6
1605781620000|2020-11-19 10:27:00|4137.3|4134.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|18
1605781630000|2020-11-19 10:27:10|4136.8|4134|4136.3|4133.5|4136.8|4134|4136.3|4133.5|17
1605781640000|2020-11-19 10:27:20|4135.3|4132.5|4137.3|4134.5|4137.3|4134.5|4135.3|4132.5|20
1605781650000|2020-11-19 10:27:30|4136.3|4133.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|6
1605781660000|2020-11-19 10:27:40|4136.8|4134|4137.3|4134.5|4137.3|4134.5|4136.8|4134|17
1605781670000|2020-11-19 10:27:50|4138.3|4135.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|30
1605781680000|2020-11-19 10:28:00|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|18
1605781690000|2020-11-19 10:28:10|4137.3|4134.5|4137.3|4134.5|4138.3|4135.5|4135.3|4132.5|80
1605781700000|2020-11-19 10:28:20|||||||||1
1605781710000|2020-11-19 10:28:30|4137.8|4135|4137.8|4135|4138.3|4135.5|4137.3|4134.5|5
1605781720000|2020-11-19 10:28:40|4138.3|4135.5|4138.3|4135.5|4139.3|4136.5|4138.3|4135.5|13
1605781730000|2020-11-19 10:28:50|4139.3|4136.5|4140.3|4137.5|4141.3|4138.5|4138.3|4135.5|65
1605781740000|2020-11-19 10:29:00|4139.3|4136.5|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|17
1605781750000|2020-11-19 10:29:10|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|17
1605781760000|2020-11-19 10:29:20|4139.3|4136.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|36
1605781770000|2020-11-19 10:29:30|4140.8|4138|4140.3|4137.5|4141.3|4138.5|4140.3|4137.5|27
1605781780000|2020-11-19 10:29:40|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|7
1605781790000|2020-11-19 10:29:50|4141.8|4139|4141.3|4138.5|4141.8|4139|4141.3|4138.5|17
1605781800000|2020-11-19 10:30:00|4142.3|4139.5|4140.8|4138|4142.3|4139.5|4140.3|4137.5|25
1605781810000|2020-11-19 10:30:10|4140.3|4137.5|4142.3|4139.5|4143.3|4140.5|4140.3|4137.5|28
1605781820000|2020-11-19 10:30:20|4142.8|4140|4146.3|4143.5|4146.3|4143.5|4142.3|4139.5|134
1605781830000|2020-11-19 10:30:30|4145.3|4142.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|91
1605781840000|2020-11-19 10:30:40|4145.3|4142.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|35
1605781850000|2020-11-19 10:30:50|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|9
1605781860000|2020-11-19 10:31:00|4144.3|4141.5|4147.3|4144.5|4147.3|4144.5|4144.3|4141.5|70
1605781870000|2020-11-19 10:31:10|||||||||11
1605781880000|2020-11-19 10:31:20|4148.3|4145.5|4147.3|4144.5|4148.3|4145.5|4146.3|4143.5|89
1605781890000|2020-11-19 10:31:30|4146.3|4143.5|4146.3|4143.5|4146.8|4144|4146.3|4143.5|33
1605781900000|2020-11-19 10:31:40|4145.8|4143|4146.3|4143.5|4146.3|4143.5|4145.3|4142.5|18
1605781910000|2020-11-19 10:31:50|4145.3|4142.5|4147.3|4144.5|4147.3|4144.5|4145.3|4142.5|27
1605781920000|2020-11-19 10:32:00|4146.3|4143.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|25
1605781930000|2020-11-19 10:32:10|4146.8|4144|4145.8|4143|4146.8|4144|4145.3|4142.5|42
1605781940000|2020-11-19 10:32:20|4145.3|4142.5|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|22
1605781950000|2020-11-19 10:32:30|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|25
1605781960000|2020-11-19 10:32:40|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|6
1605781970000|2020-11-19 10:32:50|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|15
1605781980000|2020-11-19 10:33:00|4145.3|4142.5|4146.3|4143.5|4146.3|4143.5|4145.3|4142.5|9
1605781990000|2020-11-19 10:33:10|4147.3|4144.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|27
1605782000000|2020-11-19 10:33:20|4147.3|4144.5|4147.3|4144.5|4148.3|4145.5|4147.3|4144.5|25
1605782010000|2020-11-19 10:33:30|4147.8|4145|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|24
1605782020000|2020-11-19 10:33:40|||||||||5
1605782030000|2020-11-19 10:33:50|4147.3|4144.5|4147.3|4144.5|4148.3|4145.5|4146.3|4143.5|24
1605782040000|2020-11-19 10:34:00|4146.3|4143.5|4147.3|4144.5|4148.3|4145.5|4146.3|4143.5|71
1605782050000|2020-11-19 10:34:10|4148.3|4145.5|4147.3|4144.5|4149.3|4146.5|4147.3|4144.5|44
1605782060000|2020-11-19 10:34:20|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|6
1605782070000|2020-11-19 10:34:30|4145.8|4143|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|6
1605782080000|2020-11-19 10:34:40|4146.3|4143.5|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|14
1605782090000|2020-11-19 10:34:50|4146.3|4143.5|4144.3|4141.5|4146.3|4143.5|4144.3|4141.5|46
1605782100000|2020-11-19 10:35:00|4145.3|4142.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|58
1605782110000|2020-11-19 10:35:10|||||||||26
1605782120000|2020-11-19 10:35:20|4143.3|4140.5|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|27
1605782130000|2020-11-19 10:35:30|4142.3|4139.5|4142.8|4140|4143.3|4140.5|4142.3|4139.5|23
1605782140000|2020-11-19 10:35:40|4142.3|4139.5|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|12
1605782150000|2020-11-19 10:35:50|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4143.3|4140.5|13
1605782160000|2020-11-19 10:36:00|||||||||9
1605782170000|2020-11-19 10:36:10|4143.8|4141|4144.3|4141.5|4144.3|4141.5|4143.8|4141|3
1605782180000|2020-11-19 10:36:20|4145.3|4142.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|1
1605782190000|2020-11-19 10:36:30|||||||||3
1605782200000|2020-11-19 10:36:40|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|5
1605782210000|2020-11-19 10:36:50|4144.3|4141.5|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|6
1605782220000|2020-11-19 10:37:00|4143.8|4141|4144.3|4141.5|4144.3|4141.5|4143.8|4141|10
1605782230000|2020-11-19 10:37:10|||||||||1
1605782240000|2020-11-19 10:37:20|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|5
1605782250000|2020-11-19 10:37:30|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|16
1605782260000|2020-11-19 10:37:40|4143.3|4140.5|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|16
1605782270000|2020-11-19 10:37:50|4143.8|4141|4144.3|4141.5|4144.3|4141.5|4143.8|4141|4
1605782280000|2020-11-19 10:38:00|4143.3|4140.5|4145.3|4142.5|4146.3|4143.5|4143.3|4140.5|35
1605782290000|2020-11-19 10:38:10|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|17
1605782300000|2020-11-19 10:38:20|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|12
1605782310000|2020-11-19 10:38:30|4144.8|4142|4144.8|4142|4145.3|4142.5|4144.3|4141.5|15
1605782320000|2020-11-19 10:38:40|4144.3|4141.5|4145.3|4142.5|4146.3|4143.5|4144.3|4141.5|49
1605782330000|2020-11-19 10:38:50|4144.8|4142|4144.3|4141.5|4144.8|4142|4143.3|4140.5|39
1605782340000|2020-11-19 10:39:00|4144.8|4142|4144.3|4141.5|4144.8|4142|4144.3|4141.5|8
1605782350000|2020-11-19 10:39:10|4143.8|4141|4147.3|4144.5|4147.3|4144.5|4143.8|4141|29
1605782360000|2020-11-19 10:39:20|4146.3|4143.5|4145.3|4142.5|4146.3|4143.5|4144.3|4141.5|43
1605782370000|2020-11-19 10:39:30|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|6
1605782380000|2020-11-19 10:39:40|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|13
1605782390000|2020-11-19 10:39:50|4144.8|4142|4144.3|4141.5|4144.8|4142|4143.3|4140.5|14
1605782400000|2020-11-19 10:40:00|4145.3|4142.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|28
1605782410000|2020-11-19 10:40:10|4145.3|4142.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|15
1605782420000|2020-11-19 10:40:20|||||||||5
1605782430000|2020-11-19 10:40:30|||||||||5
1605782440000|2020-11-19 10:40:40|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|5
1605782450000|2020-11-19 10:40:50|4142.3|4139.5|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|25
1605782460000|2020-11-19 10:41:00|||||||||5
1605782470000|2020-11-19 10:41:10|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4143.3|4140.5|14
1605782480000|2020-11-19 10:41:20|4143.3|4140.5|4142.3|4139.5|4143.3|4140.5|4142.3|4139.5|13
1605782490000|2020-11-19 10:41:30|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|16
1605782500000|2020-11-19 10:41:40|4142.3|4139.5|4137.3|4134.5|4142.3|4139.5|4137.3|4134.5|99
1605782510000|2020-11-19 10:41:50|4138.3|4135.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|41
1605782520000|2020-11-19 10:42:00|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|27
1605782530000|2020-11-19 10:42:10|||||||||4
1605782540000|2020-11-19 10:42:20|4137.3|4134.5|4136.3|4133.5|4138.3|4135.5|4136.3|4133.5|58
1605782550000|2020-11-19 10:42:30|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|27
1605782560000|2020-11-19 10:42:40|4136.3|4133.5|4135.3|4132.5|4136.3|4133.5|4135.3|4132.5|55
1605782570000|2020-11-19 10:42:50|4136.3|4133.5|4137.3|4134.5|4137.3|4134.5|4135.3|4132.5|21
1605782580000|2020-11-19 10:43:00|4136.3|4133.5|4135.3|4132.5|4137.3|4134.5|4135.3|4132.5|18
1605782590000|2020-11-19 10:43:10|4135.8|4133|4135.3|4132.5|4135.8|4133|4135.3|4132.5|12
1605782600000|2020-11-19 10:43:20|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|16
1605782610000|2020-11-19 10:43:30|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|39
1605782620000|2020-11-19 10:43:40|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|16
1605782630000|2020-11-19 10:43:50|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|10
1605782640000|2020-11-19 10:44:00|4137.8|4135|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|15
1605782650000|2020-11-19 10:44:10|4137.8|4135|4135.3|4132.5|4138.3|4135.5|4135.3|4132.5|17
1605782660000|2020-11-19 10:44:20|4134.3|4131.5|4136.3|4133.5|4136.3|4133.5|4134.3|4131.5|13
1605782670000|2020-11-19 10:44:30|||||||||2
1605782680000|2020-11-19 10:44:40|4135.3|4132.5|4136.3|4133.5|4136.8|4134|4135.3|4132.5|13
1605782700000|2020-11-19 10:45:00|4135.3|4132.5|4136.3|4133.5|4136.3|4133.5|4135.3|4132.5|23
1605782710000|2020-11-19 10:45:10|4135.3|4132.5|4135.3|4132.5|4136.3|4133.5|4135.3|4132.5|7
1605782720000|2020-11-19 10:45:20|4136.3|4133.5|4135.3|4132.5|4136.3|4133.5|4135.3|4132.5|9
1605782730000|2020-11-19 10:45:30|||||||||1
1605782740000|2020-11-19 10:45:40|4136.3|4133.5|4135.3|4132.5|4136.3|4133.5|4135.3|4132.5|36
1605782750000|2020-11-19 10:45:50|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|6
1605782760000|2020-11-19 10:46:00|||||||||6
1605782770000|2020-11-19 10:46:10|4135.3|4132.5|4136.3|4133.5|4136.3|4133.5|4134.8|4132|19
1605782780000|2020-11-19 10:46:20|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4136.3|4133.5|21
1605782790000|2020-11-19 10:46:30|4137.3|4134.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|15
1605782800000|2020-11-19 10:46:40|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|12
1605782810000|2020-11-19 10:46:50|4135.3|4132.5|4136.3|4133.5|4136.3|4133.5|4135.3|4132.5|26
1605782820000|2020-11-19 10:47:00|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4136.3|4133.5|26
1605782830000|2020-11-19 10:47:10|4136.3|4133.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|24
1605782840000|2020-11-19 10:47:20|4137.3|4134.5|4139.3|4136.5|4140.3|4137.5|4136.3|4133.5|48
1605782850000|2020-11-19 10:47:30|||||||||3
1605782860000|2020-11-19 10:47:40|4138.3|4135.5|4139.3|4136.5|4139.3|4136.5|4138.3|4135.5|22
1605782870000|2020-11-19 10:47:50|||||||||2
1605782880000|2020-11-19 10:48:00|4139.8|4137|4141.3|4138.5|4141.3|4138.5|4139.8|4137|20
1605782890000|2020-11-19 10:48:10|||||||||2
1605782900000|2020-11-19 10:48:20|||||||||7
1605782910000|2020-11-19 10:48:30|||||||||11
1605782920000|2020-11-19 10:48:40|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|15
1605782930000|2020-11-19 10:48:50|4142.8|4140|4142.3|4139.5|4142.8|4140|4142.3|4139.5|7
1605782940000|2020-11-19 10:49:00|4142.8|4140|4142.3|4139.5|4142.8|4140|4142.3|4139.5|1
1605782950000|2020-11-19 10:49:10|4143.3|4140.5|4145.3|4142.5|4145.3|4142.5|4143.3|4140.5|54
1605782960000|2020-11-19 10:49:20|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|16
1605782970000|2020-11-19 10:49:30|||||||||9
1605782980000|2020-11-19 10:49:40|||||||||4
1605782990000|2020-11-19 10:49:50|4144.3|4141.5|4143.3|4140.5|4144.3|4141.5|4143.3|4140.5|22
1605783000000|2020-11-19 10:50:00|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|14
1605783010000|2020-11-19 10:50:10|4144.8|4142|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|5
1605783020000|2020-11-19 10:50:20|4144.8|4142|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|21
1605783030000|2020-11-19 10:50:30|4145.3|4142.5|4143.3|4140.5|4145.3|4142.5|4143.3|4140.5|19
1605783040000|2020-11-19 10:50:40|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|9
1605783050000|2020-11-19 10:50:50|4144.8|4142|4144.8|4142|4146.3|4143.5|4144.3|4141.5|34
1605783060000|2020-11-19 10:51:00|4144.3|4141.5|4147.3|4144.5|4147.3|4144.5|4144.3|4141.5|164
1605783070000|2020-11-19 10:51:10|4146.3|4143.5|4147.3|4144.5|4147.3|4144.5|4146.3|4143.5|31
1605783080000|2020-11-19 10:51:20|4146.3|4143.5|4145.3|4142.5|4147.3|4144.5|4145.3|4142.5|10
1605783090000|2020-11-19 10:51:30|4144.3|4141.5|4143.3|4140.5|4145.3|4142.5|4143.3|4140.5|86
1605783100000|2020-11-19 10:51:40|||||||||2
1605783110000|2020-11-19 10:51:50|4142.8|4140|4145.3|4142.5|4145.3|4142.5|4142.8|4140|92
1605783120000|2020-11-19 10:52:00|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|16
1605783130000|2020-11-19 10:52:10|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|2
1605783140000|2020-11-19 10:52:20|||||||||9
1605783150000|2020-11-19 10:52:30|4145.8|4143|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|24
1605783160000|2020-11-19 10:52:40|||||||||2
1605783170000|2020-11-19 10:52:50|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|14
1605783180000|2020-11-19 10:53:00|||||||||12
1605783190000|2020-11-19 10:53:10|4146.3|4143.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|32
1605783200000|2020-11-19 10:53:20|4147.3|4144.5|4145.3|4142.5|4147.3|4144.5|4145.3|4142.5|14
1605783210000|2020-11-19 10:53:30|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|5
1605783220000|2020-11-19 10:53:40|4147.3|4144.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|21
1605783230000|2020-11-19 10:53:50|4145.3|4142.5|4146.3|4143.5|4147.3|4144.5|4145.3|4142.5|35
1605783240000|2020-11-19 10:54:00|4146.8|4144|4145.3|4142.5|4147.3|4144.5|4145.3|4142.5|19
1605783250000|2020-11-19 10:54:10|4145.8|4143|4145.3|4142.5|4146.3|4143.5|4144.3|4141.5|36
1605783260000|2020-11-19 10:54:20|4144.3|4141.5|4144.8|4142|4145.3|4142.5|4144.3|4141.5|33
1605783270000|2020-11-19 10:54:30|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|5
1605783280000|2020-11-19 10:54:40|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.8|4142|9
1605783290000|2020-11-19 10:54:50|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|5
1605783300000|2020-11-19 10:55:00|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|13
1605783310000|2020-11-19 10:55:10|||||||||1
1605783320000|2020-11-19 10:55:20|4145.8|4143|4146.3|4143.5|4146.3|4143.5|4145.8|4143|5
1605783330000|2020-11-19 10:55:30|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|7
1605783340000|2020-11-19 10:55:40|4145.8|4143|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|18
1605783350000|2020-11-19 10:55:50|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|1
1605783360000|2020-11-19 10:56:00|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.8|4142|16
1605783370000|2020-11-19 10:56:10|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|8
1605783380000|2020-11-19 10:56:20|4145.3|4142.5|4145.3|4142.5|4145.8|4143|4144.3|4141.5|25
1605783390000|2020-11-19 10:56:30|4145.8|4143|4145.3|4142.5|4145.8|4143|4145.3|4142.5|12
1605783400000|2020-11-19 10:56:40|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|5
1605783410000|2020-11-19 10:56:50|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|8
1605783420000|2020-11-19 10:57:00|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|3
1605783430000|2020-11-19 10:57:10|4145.8|4143|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|3
1605783440000|2020-11-19 10:57:20|4145.8|4143|4145.3|4142.5|4145.8|4143|4145.3|4142.5|1
1605783450000|2020-11-19 10:57:30|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|7
1605783460000|2020-11-19 10:57:40|4144.8|4142|4144.8|4142|4145.3|4142.5|4144.3|4141.5|3
1605783470000|2020-11-19 10:57:50|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|3
1605783480000|2020-11-19 10:58:00|4146.3|4143.5|4147.3|4144.5|4147.3|4144.5|4145.3|4142.5|27
1605783490000|2020-11-19 10:58:10|4146.8|4144|4145.3|4142.5|4146.8|4144|4145.3|4142.5|4
1605783500000|2020-11-19 10:58:20|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4145.3|4142.5|45
1605783510000|2020-11-19 10:58:30|4147.3|4144.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|19
1605783520000|2020-11-19 10:58:40|4146.8|4144|4147.3|4144.5|4147.3|4144.5|4146.3|4143.5|20
1605783530000|2020-11-19 10:58:50|4146.3|4143.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|5
1605783540000|2020-11-19 10:59:00|4147.3|4144.5|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|5
1605783550000|2020-11-19 10:59:10|||||||||3
1605783560000|2020-11-19 10:59:20|4146.8|4144|4147.3|4144.5|4147.3|4144.5|4146.8|4144|6
1605783570000|2020-11-19 10:59:30|4146.8|4144|4147.3|4144.5|4147.3|4144.5|4146.8|4144|3
1605783580000|2020-11-19 10:59:40|4146.8|4144|4146.8|4144|4147.3|4144.5|4146.8|4144|2
1605783590000|2020-11-19 10:59:50|4147.3|4144.5|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|67
1605783600000|2020-11-19 11:00:00|4147.8|4145|4147.3|4144.5|4147.8|4145|4147.3|4144.5|7
1605783610000|2020-11-19 11:00:10|4146.3|4143.5|4145.3|4142.5|4146.3|4143.5|4144.8|4142|97
1605783620000|2020-11-19 11:00:20|4146.3|4143.5|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|17
1605783630000|2020-11-19 11:00:30|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4145.3|4142.5|12
1605783640000|2020-11-19 11:00:40|4147.3|4144.5|4148.3|4145.5|4148.8|4146|4147.3|4144.5|32
1605783650000|2020-11-19 11:00:50|4149.3|4146.5|4150.3|4147.5|4150.3|4147.5|4148.3|4145.5|26
1605783660000|2020-11-19 11:01:00|4151.3|4148.5|4152.3|4149.5|4154.3|4151.5|4151.3|4148.5|272
1605783670000|2020-11-19 11:01:10|4151.8|4149|4150.8|4148|4151.8|4149|4150.3|4147.5|91
1605783680000|2020-11-19 11:01:20|4150.3|4147.5|4152.3|4149.5|4152.3|4149.5|4150.3|4147.5|80
1605783690000|2020-11-19 11:01:30|4151.3|4148.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|36
1605783700000|2020-11-19 11:01:40|||||||||10
1605783710000|2020-11-19 11:01:50|4151.3|4148.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|12
1605783720000|2020-11-19 11:02:00|4151.3|4148.5|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|10
1605783730000|2020-11-19 11:02:10|4151.3|4148.5|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|11
1605783740000|2020-11-19 11:02:20|4152.3|4149.5|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|13
1605783750000|2020-11-19 11:02:30|4150.3|4147.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|24
1605783760000|2020-11-19 11:02:40|4150.8|4148|4150.3|4147.5|4150.8|4148|4150.3|4147.5|7
1605783770000|2020-11-19 11:02:50|4149.3|4146.5|4148.3|4145.5|4149.3|4146.5|4147.3|4144.5|33
1605783780000|2020-11-19 11:03:00|4147.3|4144.5|4148.3|4145.5|4148.3|4145.5|4147.3|4144.5|25
1605783790000|2020-11-19 11:03:10|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|4147.3|4144.5|7
1605783800000|2020-11-19 11:03:20|4146.3|4143.5|4146.3|4143.5|4146.3|4143.5|4145.8|4143|17
1605783810000|2020-11-19 11:03:30|4145.3|4142.5|4145.3|4142.5|4146.3|4143.5|4145.3|4142.5|24
1605783820000|2020-11-19 11:03:40|4145.8|4143|4146.3|4143.5|4146.3|4143.5|4145.3|4142.5|73
1605783830000|2020-11-19 11:03:50|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|3
1605783840000|2020-11-19 11:04:00|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|17
1605783850000|2020-11-19 11:04:10|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|20
1605783860000|2020-11-19 11:04:20|||||||||3
1605783870000|2020-11-19 11:04:30|||||||||23
1605783880000|2020-11-19 11:04:40|||||||||6
1605783890000|2020-11-19 11:04:50|||||||||7
1605783900000|2020-11-19 11:05:00|||||||||6
1605783910000|2020-11-19 11:05:10|4143.3|4140.5|4142.3|4139.5|4143.3|4140.5|4142.3|4139.5|51
1605783920000|2020-11-19 11:05:20|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|4141.3|4138.5|35
1605783930000|2020-11-19 11:05:30|4140.3|4137.5|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|55
1605783940000|2020-11-19 11:05:40|4138.3|4135.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|60
1605783950000|2020-11-19 11:05:50|4136.8|4134|4136.3|4133.5|4136.8|4134|4135.8|4133|71
1605783960000|2020-11-19 11:06:00|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|27
1605783970000|2020-11-19 11:06:10|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|32
1605783980000|2020-11-19 11:06:20|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4136.3|4133.5|35
1605783990000|2020-11-19 11:06:30|4138.8|4136|4138.3|4135.5|4139.3|4136.5|4138.3|4135.5|18
1605784000000|2020-11-19 11:06:40|4137.3|4134.5|4137.8|4135|4138.3|4135.5|4137.3|4134.5|23
1605784010000|2020-11-19 11:06:50|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|16
1605784020000|2020-11-19 11:07:00|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4136.3|4133.5|120
1605784030000|2020-11-19 11:07:10|||||||||8
1605784040000|2020-11-19 11:07:20|4139.3|4136.5|4138.3|4135.5|4139.3|4136.5|4138.3|4135.5|27
1605784050000|2020-11-19 11:07:30|4137.3|4134.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|10
1605784060000|2020-11-19 11:07:40|4137.8|4135|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|13
1605784070000|2020-11-19 11:07:50|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4
1605784080000|2020-11-19 11:08:00|4138.3|4135.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|18
1605784090000|2020-11-19 11:08:10|4136.8|4134|4137.3|4134.5|4137.3|4134.5|4136.3|4133.5|13
1605784100000|2020-11-19 11:08:20|4136.3|4133.5|4137.3|4134.5|4137.3|4134.5|4136.3|4133.5|9
1605784110000|2020-11-19 11:08:30|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|43
1605784120000|2020-11-19 11:08:40|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4136.3|4133.5|51
1605784130000|2020-11-19 11:08:50|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|17
1605784140000|2020-11-19 11:09:00|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|4139.3|4136.5|3
1605784150000|2020-11-19 11:09:10|4140.3|4137.5|4139.3|4136.5|4140.3|4137.5|4139.3|4136.5|26
1605784160000|2020-11-19 11:09:20|4138.3|4135.5|4136.3|4133.5|4138.3|4135.5|4136.3|4133.5|40
1605784170000|2020-11-19 11:09:30|||||||||13
1605784180000|2020-11-19 11:09:40|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|11
1605784190000|2020-11-19 11:09:50|4136.3|4133.5|4134.3|4131.5|4136.3|4133.5|4134.3|4131.5|70
1605784200000|2020-11-19 11:10:00|4135.3|4132.5|4136.8|4134|4137.3|4134.5|4135.3|4132.5|38
1605784210000|2020-11-19 11:10:10|4137.3|4134.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|7
1605784220000|2020-11-19 11:10:20|4137.3|4134.5|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|32
1605784230000|2020-11-19 11:10:30|4136.8|4134|4137.3|4134.5|4137.8|4135|4136.8|4134|9
1605784240000|2020-11-19 11:10:40|||||||||2
1605784250000|2020-11-19 11:10:50|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|5
1605784260000|2020-11-19 11:11:00|4137.8|4135|4137.3|4134.5|4138.3|4135.5|4137.3|4134.5|14
1605784270000|2020-11-19 11:11:10|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|4138.3|4135.5|8
1605784280000|2020-11-19 11:11:20|4139.3|4136.5|4138.3|4135.5|4139.3|4136.5|4138.3|4135.5|24
1605784290000|2020-11-19 11:11:30|4139.3|4136.5|4141.3|4138.5|4141.3|4138.5|4139.3|4136.5|33
1605784300000|2020-11-19 11:11:40|4141.8|4139|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|22
1605784310000|2020-11-19 11:11:50|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|20
1605784320000|2020-11-19 11:12:00|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4143.3|4140.5|32
1605784330000|2020-11-19 11:12:10|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|39
1605784340000|2020-11-19 11:12:20|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|24
1605784350000|2020-11-19 11:12:30|4145.3|4142.5|4143.3|4140.5|4145.3|4142.5|4143.3|4140.5|12
1605784360000|2020-11-19 11:12:40|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|11
1605784370000|2020-11-19 11:12:50|4143.3|4140.5|4144.3|4141.5|4144.3|4141.5|4143.3|4140.5|14
1605784380000|2020-11-19 11:13:00|4143.3|4140.5|4143.3|4140.5|4143.3|4140.5|4142.3|4139.5|17
1605784390000|2020-11-19 11:13:10|||||||||3
1605784400000|2020-11-19 11:13:20|4144.3|4141.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|22
1605784410000|2020-11-19 11:13:30|4144.3|4141.5|4144.3|4141.5|4145.3|4142.5|4144.3|4141.5|17
1605784420000|2020-11-19 11:13:40|4145.3|4142.5|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|8
1605784430000|2020-11-19 11:13:50|4144.8|4142|4145.3|4142.5|4145.3|4142.5|4144.3|4141.5|21
1605784440000|2020-11-19 11:14:00|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|4144.3|4141.5|13
1605784450000|2020-11-19 11:14:10|4143.3|4140.5|4142.3|4139.5|4143.3|4140.5|4142.3|4139.5|25
1605784460000|2020-11-19 11:14:20|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|16
1605784470000|2020-11-19 11:14:30|4141.3|4138.5|4139.3|4136.5|4141.8|4139|4139.3|4136.5|28
1605784480000|2020-11-19 11:14:40|4140.3|4137.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|15
1605784490000|2020-11-19 11:14:50|4139.3|4136.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|3
1605784500000|2020-11-19 11:15:00|4141.3|4138.5|4141.3|4138.5|4142.3|4139.5|4140.3|4137.5|14
1605784510000|2020-11-19 11:15:10|4142.3|4139.5|4141.3|4138.5|4142.3|4139.5|4140.3|4137.5|20
1605784520000|2020-11-19 11:15:20|4140.3|4137.5|4141.3|4138.5|4142.3|4139.5|4140.3|4137.5|12
1605784530000|2020-11-19 11:15:30|4140.8|4138|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|14
1605784540000|2020-11-19 11:15:40|||||||||2
1605784550000|2020-11-19 11:15:50|4140.3|4137.5|4140.3|4137.5|4141.3|4138.5|4140.3|4137.5|19
1605784560000|2020-11-19 11:16:00|4140.8|4138|4140.8|4138|4140.8|4138|4140.3|4137.5|3
1605784570000|2020-11-19 11:16:10|4141.3|4138.5|4141.3|4138.5|4142.3|4139.5|4141.3|4138.5|16
1605784580000|2020-11-19 11:16:20|4140.8|4138|4141.3|4138.5|4141.3|4138.5|4140.8|4138|2
1605784590000|2020-11-19 11:16:30|4140.8|4138|4141.3|4138.5|4141.3|4138.5|4140.3|4137.5|3
1605784600000|2020-11-19 11:16:40|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|9
1605784610000|2020-11-19 11:16:50|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|16
1605784620000|2020-11-19 11:17:00|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|36
1605784630000|2020-11-19 11:17:10|4141.8|4139|4140.3|4137.5|4141.8|4139|4140.3|4137.5|9
1605784640000|2020-11-19 11:17:20|4139.8|4137|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|15
1605784650000|2020-11-19 11:17:30|4139.8|4137|4140.3|4137.5|4140.3|4137.5|4139.8|4137|7
1605784660000|2020-11-19 11:17:40|||||||||1
1605784670000|2020-11-19 11:17:50|4139.3|4136.5|4138.3|4135.5|4139.3|4136.5|4138.3|4135.5|10
1605784680000|2020-11-19 11:18:00|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4136.3|4133.5|25
1605784690000|2020-11-19 11:18:10|4136.3|4133.5|4136.3|4133.5|4136.3|4133.5|4135.8|4133|34
1605784700000|2020-11-19 11:18:20|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|15
1605784710000|2020-11-19 11:18:30|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|30
1605784720000|2020-11-19 11:18:40|4135.3|4132.5|4134.8|4132|4135.3|4132.5|4134.8|4132|19
1605784730000|2020-11-19 11:18:50|4134.3|4131.5|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|8
1605784740000|2020-11-19 11:19:00|||||||||6
1605784750000|2020-11-19 11:19:10|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|12
1605784760000|2020-11-19 11:19:20|4135.3|4132.5|4134.3|4131.5|4135.3|4132.5|4134.3|4131.5|10
1605784770000|2020-11-19 11:19:30|4134.8|4132|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|7
1605784780000|2020-11-19 11:19:40|4134.3|4131.5|4135.3|4132.5|4135.3|4132.5|4134.3|4131.5|9
1605784790000|2020-11-19 11:19:50|||||||||6
1605784800000|2020-11-19 11:20:00|||||||||2
1605784810000|2020-11-19 11:20:10|||||||||2
1605784820000|2020-11-19 11:20:20|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|4134.3|4131.5|14
1605784830000|2020-11-19 11:20:30|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|4135.3|4132.5|8
1605784840000|2020-11-19 11:20:40|4136.3|4133.5|4138.3|4135.5|4138.3|4135.5|4136.3|4133.5|40
1605784850000|2020-11-19 11:20:50|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4136.3|4133.5|16
1605784860000|2020-11-19 11:21:00|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4136.8|4134|16
1605784870000|2020-11-19 11:21:10|4136.3|4133.5|4136.3|4133.5|4137.3|4134.5|4136.3|4133.5|17
1605784880000|2020-11-19 11:21:20|4137.3|4134.5|4138.3|4135.5|4139.3|4136.5|4136.3|4133.5|23
1605784890000|2020-11-19 11:21:30|4138.8|4136|4138.3|4135.5|4138.8|4136|4138.3|4135.5|4
1605784900000|2020-11-19 11:21:40|4137.3|4134.5|4138.3|4135.5|4138.3|4135.5|4137.3|4134.5|8
1605784910000|2020-11-19 11:21:50|4137.3|4134.5|4140.3|4137.5|4140.3|4137.5|4137.3|4134.5|28
1605784920000|2020-11-19 11:22:00|||||||||5
1605784930000|2020-11-19 11:22:10|4139.3|4136.5|4140.3|4137.5|4140.3|4137.5|4139.3|4136.5|31
1605784940000|2020-11-19 11:22:20|4141.3|4138.5|4142.3|4139.5|4142.3|4139.5|4140.3|4137.5|47
1605784950000|2020-11-19 11:22:30|4143.3|4140.5|4142.3|4139.5|4143.3|4140.5|4142.3|4139.5|27
1605784960000|2020-11-19 11:22:40|4141.8|4139|4141.3|4138.5|4141.8|4139|4141.3|4138.5|10
1605784970000|2020-11-19 11:22:50|||||||||16
1605784990000|2020-11-19 11:23:10|4142.3|4139.5|4142.3|4139.5|4142.3|4139.5|4141.3|4138.5|33
1605785000000|2020-11-19 11:23:20|||||||||5
1605785010000|2020-11-19 11:23:30|||||||||8
1605785020000|2020-11-19 11:23:40|4143.3|4140.5|4148.3|4145.5|4149.3|4146.5|4143.3|4140.5|125
1605785030000|2020-11-19 11:23:50|4148.8|4146|4150.3|4147.5|4152.3|4149.5|4148.3|4145.5|110
1605785040000|2020-11-19 11:24:00|4150.8|4148|4150.3|4147.5|4152.3|4149.5|4150.3|4147.5|79
1605785050000|2020-11-19 11:24:10|4151.3|4148.5|4150.8|4148|4151.3|4148.5|4150.8|4148|11
1605785060000|2020-11-19 11:24:20|4150.3|4147.5|4150.3|4147.5|4151.3|4148.5|4149.3|4146.5|47
1605785070000|2020-11-19 11:24:30|4149.8|4147|4152.3|4149.5|4152.3|4149.5|4149.8|4147|51
1605785080000|2020-11-19 11:24:40|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|31
1605785090000|2020-11-19 11:24:50|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|20
1605785100000|2020-11-19 11:25:00|4151.3|4148.5|4151.3|4148.5|4152.3|4149.5|4150.3|4147.5|26
1605785110000|2020-11-19 11:25:10|4152.3|4149.5|4153.3|4150.5|4153.3|4150.5|4151.3|4148.5|39
1605785120000|2020-11-19 11:25:20|4152.3|4149.5|4152.3|4149.5|4153.3|4150.5|4152.3|4149.5|40
1605785130000|2020-11-19 11:25:30|4153.3|4150.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|26
1605785140000|2020-11-19 11:25:40|4154.3|4151.5|4153.3|4150.5|4154.3|4151.5|4153.3|4150.5|47
1605785150000|2020-11-19 11:25:50|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|23
1605785160000|2020-11-19 11:26:00|4155.3|4152.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|103
1605785170000|2020-11-19 11:26:10|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|66
1605785180000|2020-11-19 11:26:20|4155.8|4153|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|19
1605785190000|2020-11-19 11:26:30|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|19
1605785200000|2020-11-19 11:26:40|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|31
1605785210000|2020-11-19 11:26:50|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|15
1605785220000|2020-11-19 11:27:00|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|35
1605785230000|2020-11-19 11:27:10|4154.3|4151.5|4154.3|4151.5|4155.3|4152.5|4154.3|4151.5|31
1605785240000|2020-11-19 11:27:20|4154.8|4152|4155.3|4152.5|4155.3|4152.5|4154.8|4152|9
1605785250000|2020-11-19 11:27:30|4155.8|4153|4158.3|4155.5|4159.3|4156.5|4155.8|4153|143
1605785260000|2020-11-19 11:27:40|4159.3|4156.5|4158.3|4155.5|4160.3|4157.5|4158.3|4155.5|87
1605785270000|2020-11-19 11:27:50|4158.8|4156|4158.3|4155.5|4159.3|4156.5|4158.3|4155.5|27
1605785280000|2020-11-19 11:28:00|4157.3|4154.5|4159.3|4156.5|4159.3|4156.5|4157.3|4154.5|35
1605785290000|2020-11-19 11:28:10|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|9
1605785300000|2020-11-19 11:28:20|4158.8|4156|4158.3|4155.5|4158.8|4156|4158.3|4155.5|18
1605785310000|2020-11-19 11:28:30|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|34
1605785320000|2020-11-19 11:28:40|4157.8|4155|4157.3|4154.5|4158.3|4155.5|4157.3|4154.5|5
1605785330000|2020-11-19 11:28:50|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|13
1605785340000|2020-11-19 11:29:00|4157.3|4154.5|4157.3|4154.5|4157.8|4155|4157.3|4154.5|17
1605785350000|2020-11-19 11:29:10|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|14
1605785360000|2020-11-19 11:29:20|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4155.3|4152.5|59
1605785370000|2020-11-19 11:29:30|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|39
1605785380000|2020-11-19 11:29:40|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|57
1605785390000|2020-11-19 11:29:50|4155.3|4152.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|20
1605785400000|2020-11-19 11:30:00|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|4156.3|4153.5|6
1605785410000|2020-11-19 11:30:10|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|28
1605785420000|2020-11-19 11:30:20|4155.8|4153|4156.3|4153.5|4156.3|4153.5|4155.3|4152.5|27
1605785430000|2020-11-19 11:30:30|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|12
1605785440000|2020-11-19 11:30:40|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|18
1605785450000|2020-11-19 11:30:50|4156.3|4153.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|15
1605785460000|2020-11-19 11:31:00|4156.8|4154|4156.3|4153.5|4156.8|4154|4156.3|4153.5|3
1605785470000|2020-11-19 11:31:10|4157.3|4154.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|16
1605785480000|2020-11-19 11:31:20|4156.8|4154|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|4
1605785490000|2020-11-19 11:31:30|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|13
1605785500000|2020-11-19 11:31:40|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|41
1605785510000|2020-11-19 11:31:50|4154.3|4151.5|4156.3|4153.5|4156.3|4153.5|4154.3|4151.5|41
1605785520000|2020-11-19 11:32:00|4155.8|4153|4154.8|4152|4155.8|4153|4154.8|4152|23
1605785530000|2020-11-19 11:32:10|4154.3|4151.5|4154.3|4151.5|4154.8|4152|4154.3|4151.5|34
1605785540000|2020-11-19 11:32:20|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4154.3|4151.5|21
1605785550000|2020-11-19 11:32:30|4156.3|4153.5|4155.3|4152.5|4156.3|4153.5|4155.3|4152.5|18
1605785560000|2020-11-19 11:32:40|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|4154.3|4151.5|22
1605785570000|2020-11-19 11:32:50|4155.3|4152.5|4154.3|4151.5|4155.3|4152.5|4154.3|4151.5|27
1605785580000|2020-11-19 11:33:00|||||||||13
1605785590000|2020-11-19 11:33:10|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|30
1605785600000|2020-11-19 11:33:20|4152.3|4149.5|4151.3|4148.5|4152.3|4149.5|4150.3|4147.5|54
1605785610000|2020-11-19 11:33:30|4150.3|4147.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|15
1605785620000|2020-11-19 11:33:40|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|9
1605785630000|2020-11-19 11:33:50|||||||||6
1605785640000|2020-11-19 11:34:00|4148.3|4145.5|4147.3|4144.5|4148.8|4146|4146.3|4143.5|109
1605785650000|2020-11-19 11:34:10|4146.3|4143.5|4145.3|4142.5|4147.3|4144.5|4144.3|4141.5|82
1605785660000|2020-11-19 11:34:20|4145.8|4143|4146.3|4143.5|4146.3|4143.5|4145.8|4143|18
1605785670000|2020-11-19 11:34:30|||||||||30
1605785680000|2020-11-19 11:34:40|||||||||2
1605785690000|2020-11-19 11:34:50|4147.3|4144.5|4147.3|4144.5|4147.8|4145|4147.3|4144.5|24
1605785700000|2020-11-19 11:35:00|4148.3|4145.5|4147.8|4145|4149.3|4146.5|4147.3|4144.5|57
1605785710000|2020-11-19 11:35:10|4147.3|4144.5|4148.8|4146|4148.8|4146|4147.3|4144.5|19
1605785720000|2020-11-19 11:35:20|4148.3|4145.5|4149.3|4146.5|4149.3|4146.5|4148.3|4145.5|7
1605785730000|2020-11-19 11:35:30|4148.3|4145.5|4150.3|4147.5|4150.3|4147.5|4148.3|4145.5|34
1605785740000|2020-11-19 11:35:40|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|9
1605785760000|2020-11-19 11:36:00|4152.3|4149.5|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|20
1605785770000|2020-11-19 11:36:10|4150.4|4147.6|4151.3|4148.5|4152.3|4149.5|4150.3|4147.5|21
1605785780000|2020-11-19 11:36:20|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|6
1605785790000|2020-11-19 11:36:30|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.8|4148|7
1605785800000|2020-11-19 11:36:40|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|8
1605785810000|2020-11-19 11:36:50|4151.8|4149|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|4
1605785820000|2020-11-19 11:37:00|4150.3|4147.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|4
1605785830000|2020-11-19 11:37:10|||||||||3
1605785840000|2020-11-19 11:37:20|4149.3|4146.5|4150.3|4147.5|4150.3|4147.5|4148.3|4145.5|22
1605785850000|2020-11-19 11:37:30|4149.8|4147|4151.3|4148.5|4151.3|4148.5|4149.8|4147|10
1605785860000|2020-11-19 11:37:40|4150.3|4147.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|5
1605785870000|2020-11-19 11:37:50|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|8
1605785880000|2020-11-19 11:38:00|||||||||3
1605785890000|2020-11-19 11:38:10|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|16
1605785900000|2020-11-19 11:38:20|4150.3|4147.5|4150.3|4147.5|4150.8|4148|4150.3|4147.5|12
1605785910000|2020-11-19 11:38:30|4149.8|4147|4150.3|4147.5|4150.3|4147.5|4149.3|4146.5|10
1605785920000|2020-11-19 11:38:40|4151.3|4148.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|8
1605785930000|2020-11-19 11:38:50|||||||||6
1605785940000|2020-11-19 11:39:00|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|13
1605785950000|2020-11-19 11:39:10|4150.8|4148|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|3
1605785960000|2020-11-19 11:39:20|4149.8|4147|4150.3|4147.5|4150.3|4147.5|4149.3|4146.5|16
1605785970000|2020-11-19 11:39:30|4149.8|4147|4146.3|4143.5|4149.8|4147|4146.3|4143.5|38
1605785980000|2020-11-19 11:39:40|4146.8|4144|4146.3|4143.5|4147.3|4144.5|4146.3|4143.5|23
1605785990000|2020-11-19 11:39:50|4146.8|4144|4147.3|4144.5|4147.3|4144.5|4146.3|4143.5|10
1605786000000|2020-11-19 11:40:00|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|4148.3|4145.5|11
1605786010000|2020-11-19 11:40:10|4149.3|4146.5|4150.3|4147.5|4150.3|4147.5|4148.3|4145.5|9
1605786020000|2020-11-19 11:40:20|4150.8|4148|4151.3|4148.5|4151.3|4148.5|4150.3|4147.5|26
1605786030000|2020-11-19 11:40:30|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|4150.3|4147.5|34
1605786040000|2020-11-19 11:40:40|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|4151.3|4148.5|3
1605786050000|2020-11-19 11:40:50|4150.3|4147.5|4150.3|4147.5|4151.3|4148.5|4150.3|4147.5|6
1605786060000|2020-11-19 11:41:00|4151.3|4148.5|4152.3|4149.5|4152.3|4149.5|4151.3|4148.5|45
1605786070000|2020-11-19 11:41:10|4151.3|4148.5|4151.3|4148.5|4152.3|4149.5|4151.3|4148.5|17
1605786080000|2020-11-19 11:41:20|4151.4|4148.6|4153.3|4150.5|4153.3|4150.5|4151.3|4148.5|23
1605786090000|2020-11-19 11:41:30|4153.4|4150.6|4155.3|4152.5|4155.3|4152.5|4153.4|4150.6|32
1605786100000|2020-11-19 11:41:40|4154.4|4151.6|4154.3|4151.5|4155.3|4152.5|4153.3|4150.5|58
1605786110000|2020-11-19 11:41:50|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|4153.3|4150.5|6
1605786120000|2020-11-19 11:42:00|4152.3|4149.5|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|17
1605786130000|2020-11-19 11:42:10|4152.3|4149.5|4153.3|4150.5|4153.3|4150.5|4152.3|4149.5|17
1605786140000|2020-11-19 11:42:20|4152.3|4149.5|4152.3|4149.5|4152.3|4149.5|4151.4|4148.6|24
1605786150000|2020-11-19 11:42:30|4151.3|4148.5|4152.8|4150|4153.3|4150.5|4151.3|4148.5|33
1605786160000|2020-11-19 11:42:40|4153.3|4150.5|4154.3|4151.5|4154.3|4151.5|4152.3|4149.5|13
1605786170000|2020-11-19 11:42:50|||||||||4
1605786180000|2020-11-19 11:43:00|4155.3|4152.5|4155.3|4152.5|4155.3|4152.5|4153.3|4150.5|17
1605786190000|2020-11-19 11:43:10|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|16
1605786200000|2020-11-19 11:43:20|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|21
1605786210000|2020-11-19 11:43:30|4156.8|4154|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|12
1605786220000|2020-11-19 11:43:40|4156.3|4153.5|4157.3|4154.5|4157.3|4154.5|4156.3|4153.5|11
1605786230000|2020-11-19 11:43:50|4156.3|4153.5|4156.3|4153.5|4157.3|4154.5|4156.3|4153.5|13
1605786240000|2020-11-19 11:44:00|4157.3|4154.5|4160.3|4157.5|4160.3|4157.5|4157.3|4154.5|62
1605786250000|2020-11-19 11:44:10|4159.3|4156.5|4160.3|4157.5|4161.3|4158.5|4159.3|4156.5|71
1605786260000|2020-11-19 11:44:20|4159.3|4156.5|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|51
1605786270000|2020-11-19 11:44:30|4158.4|4155.6|4159.3|4156.5|4159.3|4156.5|4157.8|4155|31
1605786280000|2020-11-19 11:44:40|4158.4|4155.6|4158.3|4155.5|4158.4|4155.6|4157.8|4155|3
1605786290000|2020-11-19 11:44:50|4159.3|4156.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|13
1605786300000|2020-11-19 11:45:00|4159.3|4156.5|4161.3|4158.5|4161.3|4158.5|4159.3|4156.5|22
1605786310000|2020-11-19 11:45:10|4160.8|4158|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|31
1605786320000|2020-11-19 11:45:20|4161.3|4158.5|4161.3|4158.5|4162.3|4159.5|4160.3|4157.5|68
1605786330000|2020-11-19 11:45:30|4160.4|4157.6|4160.3|4157.5|4160.4|4157.6|4160.3|4157.5|16
1605786340000|2020-11-19 11:45:40|4160.4|4157.6|4160.3|4157.5|4160.8|4158|4159.8|4157|10
1605786350000|2020-11-19 11:45:50|4159.3|4156.5|4161.3|4158.5|4161.3|4158.5|4159.3|4156.5|28
1605786360000|2020-11-19 11:46:00|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|18
1605786370000|2020-11-19 11:46:10|4162.3|4159.5|4161.8|4159|4162.3|4159.5|4160.8|4158|16
1605786380000|2020-11-19 11:46:20|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|3
1605786390000|2020-11-19 11:46:30|4160.8|4158|4161.3|4158.5|4162.3|4159.5|4160.8|4158|33
1605786400000|2020-11-19 11:46:40|4161.8|4159|4161.3|4158.5|4161.8|4159|4161.3|4158.5|14
1605786410000|2020-11-19 11:46:50|4161.8|4159|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|6
1605786420000|2020-11-19 11:47:00|4161.3|4158.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|16
1605786430000|2020-11-19 11:47:10|||||||||5
1605786440000|2020-11-19 11:47:20|4161.8|4159|4160.3|4157.5|4161.8|4159|4159.8|4157|26
1605786450000|2020-11-19 11:47:30|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|11
1605786460000|2020-11-19 11:47:40|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4160.3|4157.5|5
1605786470000|2020-11-19 11:47:50|4162.3|4159.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|30
1605786480000|2020-11-19 11:48:00|4161.3|4158.5|4162.3|4159.5|4162.3|4159.5|4161.3|4158.5|8
1605786490000|2020-11-19 11:48:10|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|26
1605786500000|2020-11-19 11:48:20|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4161.3|4158.5|13
1605786510000|2020-11-19 11:48:30|4162.3|4159.5|4160.3|4157.5|4162.3|4159.5|4160.3|4157.5|30
1605786520000|2020-11-19 11:48:40|4159.8|4157|4159.3|4156.5|4159.8|4157|4159.3|4156.5|4
1605786530000|2020-11-19 11:48:50|4158.4|4155.6|4160.3|4157.5|4160.3|4157.5|4158.3|4155.5|16
1605786540000|2020-11-19 11:49:00|4159.3|4156.5|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|13
1605786550000|2020-11-19 11:49:10|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|9
1605786560000|2020-11-19 11:49:20|||||||||16
1605786570000|2020-11-19 11:49:30|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|17
1605786580000|2020-11-19 11:49:40|4158.3|4155.5|4159.3|4156.5|4159.3|4156.5|4158.3|4155.5|9
1605786590000|2020-11-19 11:49:50|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|19
1605786600000|2020-11-19 11:50:00|4158.3|4155.5|4158.8|4156|4159.3|4156.5|4158.3|4155.5|17
1605786610000|2020-11-19 11:50:10|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|30
1605786620000|2020-11-19 11:50:20|4157.8|4155|4158.3|4155.5|4158.3|4155.5|4157.8|4155|10
1605786630000|2020-11-19 11:50:30|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|11
1605786640000|2020-11-19 11:50:40|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|4160.3|4157.5|13
1605786650000|2020-11-19 11:50:50|||||||||3
1605786660000|2020-11-19 11:51:00|||||||||4
1605786670000|2020-11-19 11:51:10|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|4161.3|4158.5|8
1605786680000|2020-11-19 11:51:20|4162.3|4159.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|23
1605786690000|2020-11-19 11:51:30|||||||||37
1605786700000|2020-11-19 11:51:40|4164.3|4161.5|4163.3|4160.5|4164.3|4161.5|4163.3|4160.5|11
1605786710000|2020-11-19 11:51:50|4162.4|4159.6|4162.3|4159.5|4162.4|4159.6|4161.3|4158.5|29
1605786720000|2020-11-19 11:52:00|4161.3|4158.5|4160.3|4157.5|4161.3|4158.5|4160.3|4157.5|30
1605786730000|2020-11-19 11:52:10|4159.4|4156.6|4161.3|4158.5|4161.3|4158.5|4159.3|4156.5|33
1605786740000|2020-11-19 11:52:20|4161.8|4159|4162.8|4160|4164.3|4161.5|4161.8|4159|63
1605786750000|2020-11-19 11:52:30|4163.3|4160.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|3
1605786760000|2020-11-19 11:52:40|4164.3|4161.5|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|20
1605786770000|2020-11-19 11:52:50|4163.8|4161|4164.3|4161.5|4164.3|4161.5|4163.3|4160.5|21
1605786780000|2020-11-19 11:53:00|4163.3|4160.5|4163.3|4160.5|4164.3|4161.5|4163.3|4160.5|19
1605786790000|2020-11-19 11:53:10|4162.3|4159.5|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|19
1605786800000|2020-11-19 11:53:20|4164.3|4161.5|4165.3|4162.5|4166.3|4163.5|4164.3|4161.5|47
1605786810000|2020-11-19 11:53:30|4165.4|4162.6|4165.3|4162.5|4165.4|4162.6|4165.3|4162.5|14
1605786820000|2020-11-19 11:53:40|4164.4|4161.6|4165.3|4162.5|4165.3|4162.5|4164.3|4161.5|18
1605786830000|2020-11-19 11:53:50|4164.3|4161.5|4164.3|4161.5|4164.8|4162|4164.3|4161.5|18
1605786840000|2020-11-19 11:54:00|4163.8|4161|4163.3|4160.5|4164.3|4161.5|4163.3|4160.5|15
1605786850000|2020-11-19 11:54:10|4164.3|4161.5|4164.8|4162|4165.3|4162.5|4164.3|4161.5|45
1605786860000|2020-11-19 11:54:20|4165.3|4162.5|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|8
1605786870000|2020-11-19 11:54:30|4163.3|4160.5|4162.4|4159.6|4163.3|4160.5|4162.3|4159.5|45
1605786880000|2020-11-19 11:54:40|4162.3|4159.5|4163.3|4160.5|4164.3|4161.5|4162.3|4159.5|11
1605786890000|2020-11-19 11:54:50|4163.4|4160.6|4164.3|4161.5|4164.4|4161.6|4163.4|4160.6|12
1605786900000|2020-11-19 11:55:00|4164.4|4161.6|4164.3|4161.5|4165.3|4162.5|4164.3|4161.5|12
1605786910000|2020-11-19 11:55:10|4164.4|4161.6|4164.4|4161.6|4165.3|4162.5|4164.3|4161.5|10
1605786920000|2020-11-19 11:55:20|4164.3|4161.5|4164.3|4161.5|4164.4|4161.6|4163.9|4161.1|24
1605786930000|2020-11-19 11:55:30|4163.9|4161.1|4163.9|4161.1|4164.3|4161.5|4163.4|4160.6|18
1605786940000|2020-11-19 11:55:40|4164.3|4161.5|4162.3|4159.5|4164.3|4161.5|4162.3|4159.5|14
1605786950000|2020-11-19 11:55:50|4161.4|4158.6|4162.9|4160.1|4163.3|4160.5|4161.4|4158.6|20
1605786960000|2020-11-19 11:56:00|4162.4|4159.6|4160.3|4157.5|4162.4|4159.6|4160.3|4157.5|21
1605786970000|2020-11-19 11:56:10|4159.9|4157.1|4158.9|4156.1|4160.3|4157.5|4158.9|4156.1|30
1605786980000|2020-11-19 11:56:20|4159.3|4156.5|4158.4|4155.6|4159.4|4156.6|4158.4|4155.6|33
1605786990000|2020-11-19 11:56:30|4157.4|4154.6|4156.4|4153.6|4158.3|4155.5|4156.3|4153.5|87
1605787000000|2020-11-19 11:56:40|4156.9|4154.1|4157.3|4154.5|4157.4|4154.6|4156.3|4153.5|61
1605787010000|2020-11-19 11:56:50|4157.4|4154.6|4158.3|4155.5|4158.3|4155.5|4157.4|4154.6|25
1605787020000|2020-11-19 11:57:00|4157.4|4154.6|4157.3|4154.5|4157.4|4154.6|4157.3|4154.5|13
1605787030000|2020-11-19 11:57:10|4156.3|4153.5|4157.4|4154.6|4158.3|4155.5|4156.3|4153.5|15
1605787040000|2020-11-19 11:57:20|4157.3|4154.5|4157.8|4155|4158.3|4155.5|4157.3|4154.5|16
1605787050000|2020-11-19 11:57:30|4157.9|4155.1|4157.4|4154.6|4158.4|4155.6|4157.4|4154.6|2
1605787060000|2020-11-19 11:57:40|4157.9|4155.1|4157.4|4154.6|4157.9|4155.1|4157.4|4154.6|8
1605787070000|2020-11-19 11:57:50|4156.4|4153.6|4156.4|4153.6|4157.3|4154.5|4156.4|4153.6|2
1605787080000|2020-11-19 11:58:00|4157.3|4154.5|4157.3|4154.5|4157.4|4154.6|4156.8|4154|7
1605787090000|2020-11-19 11:58:10|4157.4|4154.6|4155.8|4153|4157.4|4154.6|4155.4|4152.6|22
1605787100000|2020-11-19 11:58:20|4155.9|4153.1|4156.3|4153.5|4156.3|4153.5|4155.4|4152.6|5
1605787110000|2020-11-19 11:58:30|4156.4|4153.6|4154.4|4151.6|4156.4|4153.6|4154.4|4151.6|20
1605787120000|2020-11-19 11:58:40|4154.9|4152.1|4155.9|4153.1|4155.9|4153.1|4154.9|4152.1|6
1605787130000|2020-11-19 11:58:50|4156.3|4153.5|4156.8|4154|4157.3|4154.5|4156.3|4153.5|11
1605787140000|2020-11-19 11:59:00|4157.3|4154.5|4157.3|4154.5|4157.4|4154.6|4156.8|4154|8
1605787150000|2020-11-19 11:59:10|4156.9|4154.1|4157.8|4155|4158.3|4155.5|4156.4|4153.6|8
1605787160000|2020-11-19 11:59:20|4158.3|4155.5|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|10
1605787170000|2020-11-19 11:59:30|4159.3|4156.5|4157.3|4154.5|4159.3|4156.5|4157.3|4154.5|19
1605787180000|2020-11-19 11:59:40|4157.8|4155|4158.4|4155.6|4159.3|4156.5|4157.4|4154.6|4
1605787190000|2020-11-19 11:59:50|4159.3|4156.5|4159.3|4156.5|4159.3|4156.5|4157.4|4154.6|13
1605787200000|2020-11-19 12:00:00|4159.4|4156.6|4162.3|4159.5|4162.4|4159.6|4159.3|4156.5|49
1605787210000|2020-11-19 12:00:10|4162.4|4159.6|4164.4|4161.6|4164.4|4161.6|4162.3|4159.5|76
1605787220000|2020-11-19 12:00:20|4164.3|4161.5|4165.4|4162.6|4165.4|4162.6|4163.4|4160.6|73
1605787230000|2020-11-19 12:00:30|4165.3|4162.5|4164.4|4161.6|4166.3|4163.5|4164.4|4161.6|41
1605787240000|2020-11-19 12:00:40|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.9|4162.1|15
1605787250000|2020-11-19 12:00:50|4165.3|4162.5|4166.4|4163.6|4167.3|4164.5|4165.3|4162.5|101
1605787260000|2020-11-19 12:01:00|4166.3|4163.5|4164.4|4161.6|4167.3|4164.5|4164.3|4161.5|85
1605787270000|2020-11-19 12:01:10|4164.3|4161.5|4164.4|4161.6|4166.3|4163.5|4164.3|4161.5|26
1605787280000|2020-11-19 12:01:20|4164.3|4161.5|4165.3|4162.5|4166.3|4163.5|4164.3|4161.5|32
1605787290000|2020-11-19 12:01:30|4164.4|4161.6|4165.3|4162.5|4165.4|4162.6|4164.4|4161.6|12
1605787300000|2020-11-19 12:01:40|4165.4|4162.6|4165.3|4162.5|4166.3|4163.5|4165.3|4162.5|75
1605787310000|2020-11-19 12:01:50|4164.4|4161.6|4164.4|4161.6|4165.3|4162.5|4164.4|4161.6|14
1605787320000|2020-11-19 12:02:00|4164.8|4162|4163.3|4160.5|4164.8|4162|4163.3|4160.5|16
1605787330000|2020-11-19 12:02:10|4162.4|4159.6|4166.3|4163.5|4166.3|4163.5|4162.4|4159.6|71
1605787340000|2020-11-19 12:02:20|4165.8|4163|4166.3|4163.5|4166.4|4163.6|4165.4|4162.6|13
1605787350000|2020-11-19 12:02:30|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|21
1605787360000|2020-11-19 12:02:40|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4165.3|4162.5|4
1605787370000|2020-11-19 12:02:50|4166.3|4163.5|4165.3|4162.5|4166.3|4163.5|4165.3|4162.5|47
1605787380000|2020-11-19 12:03:00|||||||||2
1605787390000|2020-11-19 12:03:10|4164.4|4161.6|4164.3|4161.5|4164.4|4161.6|4164.3|4161.5|11
1605787400000|2020-11-19 12:03:20|||||||||2
1605787410000|2020-11-19 12:03:30|4165.3|4162.5|4164.4|4161.6|4165.3|4162.5|4164.3|4161.5|22
1605787420000|2020-11-19 12:03:40|4164.3|4161.5|4163.3|4160.5|4164.3|4161.5|4162.3|4159.5|23
1605787430000|2020-11-19 12:03:50|4162.8|4160|4163.3|4160.5|4163.8|4161|4162.4|4159.6|12
1605787440000|2020-11-19 12:04:00|4163.4|4160.6|4163.3|4160.5|4163.4|4160.6|4163.3|4160.5|6
1605787450000|2020-11-19 12:04:10|4162.4|4159.6|4162.3|4159.5|4162.8|4160|4162.3|4159.5|7
1605787460000|2020-11-19 12:04:20|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4162.3|4159.5|2
1605787470000|2020-11-19 12:04:30|4162.3|4159.5|4162.3|4159.5|4163.3|4160.5|4162.3|4159.5|27
1605787480000|2020-11-19 12:04:40|4162.4|4159.6|4163.3|4160.5|4163.3|4160.5|4162.3|4159.5|2
1605787490000|2020-11-19 12:04:50|||||||||1
1605787500000|2020-11-19 12:05:00|4164.3|4161.5|4164.3|4161.5|4164.3|4161.5|4163.4|4160.6|26
1605787510000|2020-11-19 12:05:10|4164.4|4161.6|4162.3|4159.5|4164.4|4161.6|4162.3|4159.5|28
1605787520000|2020-11-19 12:05:20|4162.4|4159.6|4160.4|4157.6|4163.3|4160.5|4160.3|4157.5|29
1605787530000|2020-11-19 12:05:30|4160.3|4157.5|4162.3|4159.5|4162.3|4159.5|4160.3|4157.5|28
1605787540000|2020-11-19 12:05:40|4161.9|4159.1|4163.3|4160.5|4163.3|4160.5|4161.4|4158.6|27
1605787550000|2020-11-19 12:05:50|4162.8|4160|4162.8|4160|4162.8|4160|4162.8|4160|6
1605787560000|2020-11-19 12:06:00|4162.9|4160.1|4160.3|4157.5|4162.9|4160.1|4160.3|4157.5|10
1605787570000|2020-11-19 12:06:10|4160.4|4157.6|4160.3|4157.5|4160.4|4157.6|4159.4|4156.6|14
1605787580000|2020-11-19 12:06:20|4159.8|4157|4160.3|4157.5|4160.3|4157.5|4159.3|4156.5|22
1605787590000|2020-11-19 12:06:30|4159.4|4156.6|4159.3|4156.5|4160.3|4157.5|4159.3|4156.5|8
1605787600000|2020-11-19 12:06:40|4159.4|4156.6|4160.4|4157.6|4161.3|4158.5|4159.4|4156.6|22
1605787610000|2020-11-19 12:06:50|4160.3|4157.5|4160.4|4157.6|4160.4|4157.6|4160.3|4157.5|2
1605787620000|2020-11-19 12:07:00|4160.3|4157.5|4158.3|4155.5|4160.4|4157.6|4158.3|4155.5|13
1605787630000|2020-11-19 12:07:10|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|4157.3|4154.5|6
1605787640000|2020-11-19 12:07:20|4157.4|4154.6|4158.3|4155.5|4158.3|4155.5|4157.3|4154.5|61
1605787650000|2020-11-19 12:07:30|4157.4|4154.6|4157.3|4154.5|4157.4|4154.6|4157.3|4154.5|9
1605787660000|2020-11-19 12:07:40|||||||||8
1605787670000|2020-11-19 12:07:50|4157.4|4154.6|4156.4|4153.6|4157.4|4154.6|4156.4|4153.6|12
1605787680000|2020-11-19 12:08:00|4156.3|4153.5|4158.3|4155.5|4158.3|4155.5|4156.3|4153.5|15
1605787690000|2020-11-19 12:08:10|4158.4|4155.6|4160.3|4157.5|4160.3|4157.5|4158.3|4155.5|17
1605787700000|2020-11-19 12:08:20|4159.4|4156.6|4159.3|4156.5|4159.4|4156.6|4159.3|4156.5|10
1605787710000|2020-11-19 12:08:30|4158.4|4155.6|4159.3|4156.5|4159.4|4156.6|4158.4|4155.6|6
1605787720000|2020-11-19 12:08:40|4159.4|4156.6|4159.4|4156.6|4160.3|4157.5|4159.4|4156.6|6
1605787730000|2020-11-19 12:08:50|4158.4|4155.6|4159.4|4156.6|4159.4|4156.6|4158.4|4155.6|32
1605787740000|2020-11-19 12:09:00|4158.4|4155.6|4159.4|4156.6|4159.4|4156.6|4158.4|4155.6|18
1605787750000|2020-11-19 12:09:10|4159.8|4157|4160.4|4157.6|4160.4|4157.6|4159.4|4156.6|25
1605787760000|2020-11-19 12:09:20|4161.4|4158.6|4159.4|4156.6|4161.4|4158.6|4159.4|4156.6|14
1605787770000|2020-11-19 12:09:30|4158.4|4155.6|4158.4|4155.6|4159.4|4156.6|4158.4|4155.6|13
1605787780000|2020-11-19 12:09:40|4158.9|4156.1|4159.4|4156.6|4159.4|4156.6|4158.4|4155.6|7
1605787790000|2020-11-19 12:09:50|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|4160.4|4157.6|16
1605787800000|2020-11-19 12:10:00|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4159.9|4157.1|16
1605787810000|2020-11-19 12:10:10|4161.3|4158.5|4161.4|4158.6|4161.4|4158.6|4161.3|4158.5|18
1605787820000|2020-11-19 12:10:20|4162.4|4159.6|4162.4|4159.6|4162.4|4159.6|4161.4|4158.6|14
1605787840000|2020-11-19 12:10:40|||||||||1
1605787850000|2020-11-19 12:10:50|4163.4|4160.6|4164.4|4161.6|4165.3|4162.5|4162.4|4159.6|33
1605787860000|2020-11-19 12:11:00|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|11
1605787870000|2020-11-19 12:11:10|4164.4|4161.6|4164.9|4162.1|4165.3|4162.5|4164.4|4161.6|44
1605787880000|2020-11-19 12:11:20|4164.4|4161.6|4165.3|4162.5|4165.3|4162.5|4164.4|4161.6|13
1605787890000|2020-11-19 12:11:30|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|10
1605787900000|2020-11-19 12:11:40|4165.3|4162.5|4165.4|4162.6|4165.4|4162.6|4165.3|4162.5|174
1605787910000|2020-11-19 12:11:50|4165.3|4162.5|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|4
1605787920000|2020-11-19 12:12:00|4166.3|4163.5|4165.4|4162.6|4166.3|4163.5|4165.4|4162.6|25
1605787930000|2020-11-19 12:12:10|4166.3|4163.5|4167.4|4164.6|4167.4|4164.6|4165.4|4162.6|67
1605787940000|2020-11-19 12:12:20|4168.3|4165.5|4168.4|4165.6|4168.4|4165.6|4168.3|4165.5|51
1605787950000|2020-11-19 12:12:30|4169.3|4166.5|4169.4|4166.6|4169.4|4166.6|4169.3|4166.5|28
1605787960000|2020-11-19 12:12:40|4170.3|4167.5|4171.4|4168.6|4171.4|4168.6|4169.4|4166.6|107
1605787970000|2020-11-19 12:12:50|4170.9|4168.1|4172.4|4169.6|4173.4|4170.6|4170.4|4167.6|210
1605787980000|2020-11-19 12:13:00|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|35
1605787990000|2020-11-19 12:13:10|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|46
1605788000000|2020-11-19 12:13:20|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|27
1605788010000|2020-11-19 12:13:30|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|17
1605788020000|2020-11-19 12:13:40|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|15
1605788030000|2020-11-19 12:13:50|4173.3|4170.5|4171.4|4168.6|4173.3|4170.5|4171.4|4168.6|45
1605788040000|2020-11-19 12:14:00|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|54
1605788050000|2020-11-19 12:14:10|4171.3|4168.5|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|11
1605788060000|2020-11-19 12:14:20|4170.3|4167.5|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|35
1605788070000|2020-11-19 12:14:30|4169.3|4166.5|4169.4|4166.6|4170.3|4167.5|4168.4|4165.6|19
1605788080000|2020-11-19 12:14:40|4169.8|4167|4169.4|4166.6|4170.3|4167.5|4169.4|4166.6|9
1605788090000|2020-11-19 12:14:50|4169.3|4166.5|4169.4|4166.6|4170.3|4167.5|4168.4|4165.6|22
1605788100000|2020-11-19 12:15:00|4170.3|4167.5|4171.4|4168.6|4171.4|4168.6|4170.3|4167.5|9
1605788110000|2020-11-19 12:15:10|4171.3|4168.5|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|21
1605788120000|2020-11-19 12:15:20|||||||||5
1605788130000|2020-11-19 12:15:30|4170.3|4167.5|4171.4|4168.6|4171.4|4168.6|4170.3|4167.5|15
1605788140000|2020-11-19 12:15:40|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|17
1605788150000|2020-11-19 12:15:50|||||||||13
1605788160000|2020-11-19 12:16:00|4172.4|4169.6|4172.9|4170.1|4173.4|4170.6|4172.3|4169.5|20
1605788170000|2020-11-19 12:16:10|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|5
1605788180000|2020-11-19 12:16:20|4171.9|4169.1|4170.4|4167.6|4172.3|4169.5|4170.4|4167.6|11
1605788190000|2020-11-19 12:16:30|4170.8|4168|4170.4|4167.6|4170.8|4168|4170.4|4167.6|2
1605788200000|2020-11-19 12:16:40|4169.9|4167.1|4169.4|4166.6|4170.4|4167.6|4169.3|4166.5|12
1605788210000|2020-11-19 12:16:50|4170.3|4167.5|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|20
1605788220000|2020-11-19 12:17:00|4170.3|4167.5|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|18
1605788230000|2020-11-19 12:17:10|4169.8|4167|4169.3|4166.5|4170.3|4167.5|4168.9|4166.1|13
1605788240000|2020-11-19 12:17:20|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|8
1605788250000|2020-11-19 12:17:30|4170.3|4167.5|4171.9|4169.1|4172.3|4169.5|4170.3|4167.5|26
1605788260000|2020-11-19 12:17:40|4171.4|4168.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|3
1605788270000|2020-11-19 12:17:50|||||||||5
1605788280000|2020-11-19 12:18:00|4170.4|4167.6|4174.4|4171.6|4175.4|4172.6|4170.4|4167.6|144
1605788290000|2020-11-19 12:18:10|4174.3|4171.5|4174.4|4171.6|4175.4|4172.6|4174.3|4171.5|23
1605788300000|2020-11-19 12:18:20|4174.8|4172|4174.4|4171.6|4174.8|4172|4174.3|4171.5|7
1605788310000|2020-11-19 12:18:30|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|29
1605788320000|2020-11-19 12:18:40|4174.3|4171.5|4174.9|4172.1|4175.3|4172.5|4174.3|4171.5|10
1605788330000|2020-11-19 12:18:50|4174.8|4172|4174.4|4171.6|4174.8|4172|4173.4|4170.6|23
1605788340000|2020-11-19 12:19:00|4173.4|4170.6|4173.4|4170.6|4174.3|4171.5|4173.4|4170.6|28
1605788350000|2020-11-19 12:19:10|4173.9|4171.1|4173.4|4170.6|4174.3|4171.5|4173.4|4170.6|21
1605788360000|2020-11-19 12:19:20|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|19
1605788370000|2020-11-19 12:19:30|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.3|4168.5|17
1605788380000|2020-11-19 12:19:40|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|14
1605788390000|2020-11-19 12:19:50|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4168.9|4166.1|66
1605788400000|2020-11-19 12:20:00|4168.4|4165.6|4170.3|4167.5|4171.3|4168.5|4168.4|4165.6|25
1605788410000|2020-11-19 12:20:10|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|4
1605788420000|2020-11-19 12:20:20|4170.3|4167.5|4170.9|4168.1|4171.4|4168.6|4170.3|4167.5|16
1605788430000|2020-11-19 12:20:30|4171.3|4168.5|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|2
1605788440000|2020-11-19 12:20:40|4170.4|4167.6|4171.4|4168.6|4171.8|4169|4170.4|4167.6|32
1605788450000|2020-11-19 12:20:50|4172.3|4169.5|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|86
1605788460000|2020-11-19 12:21:00|4171.3|4168.5|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|17
1605788470000|2020-11-19 12:21:10|4172.3|4169.5|4172.3|4169.5|4172.3|4169.5|4171.4|4168.6|11
1605788480000|2020-11-19 12:21:20|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|9
1605788490000|2020-11-19 12:21:30|4170.4|4167.6|4170.4|4167.6|4171.3|4168.5|4170.4|4167.6|16
1605788500000|2020-11-19 12:21:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|8
1605788510000|2020-11-19 12:21:50|4168.4|4165.6|4169.4|4166.6|4169.4|4166.6|4167.4|4164.6|17
1605788520000|2020-11-19 12:22:00|4169.3|4166.5|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|8
1605788530000|2020-11-19 12:22:10|||||||||4
1605788540000|2020-11-19 12:22:20|4169.9|4167.1|4171.4|4168.6|4171.4|4168.6|4169.9|4167.1|10
1605788550000|2020-11-19 12:22:30|4171.8|4169|4171.3|4168.5|4172.3|4169.5|4170.4|4167.6|21
1605788560000|2020-11-19 12:22:40|4170.4|4167.6|4170.4|4167.6|4171.3|4168.5|4170.3|4167.5|5
1605788570000|2020-11-19 12:22:50|4169.4|4166.6|4169.9|4167.1|4169.9|4167.1|4169.4|4166.6|6
1605788580000|2020-11-19 12:23:00|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|1
1605788590000|2020-11-19 12:23:10|4170.3|4167.5|4169.4|4166.6|4170.3|4167.5|4169.4|4166.6|3
1605788600000|2020-11-19 12:23:20|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|22
1605788610000|2020-11-19 12:23:30|4169.9|4167.1|4173.4|4170.6|4173.4|4170.6|4169.4|4166.6|106
1605788620000|2020-11-19 12:23:40|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|5
1605788630000|2020-11-19 12:23:50|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|9
1605788640000|2020-11-19 12:24:00|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|15
1605788650000|2020-11-19 12:24:10|4171.9|4169.1|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|18
1605788660000|2020-11-19 12:24:20|4171.9|4169.1|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|14
1605788670000|2020-11-19 12:24:30|4170.4|4167.6|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|17
1605788680000|2020-11-19 12:24:40|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|12
1605788690000|2020-11-19 12:24:50|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|8
1605788700000|2020-11-19 12:25:00|4171.9|4169.1|4171.4|4168.6|4171.9|4169.1|4171.4|4168.6|9
1605788710000|2020-11-19 12:25:10|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|40
1605788720000|2020-11-19 12:25:20|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|1
1605788730000|2020-11-19 12:25:30|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.9|4168.1|2
1605788740000|2020-11-19 12:25:40|4170.9|4168.1|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|32
1605788750000|2020-11-19 12:25:50|4171.4|4168.6|4168.4|4165.6|4171.4|4168.6|4168.4|4165.6|51
1605788760000|2020-11-19 12:26:00|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4168.4|4165.6|12
1605788770000|2020-11-19 12:26:10|4169.9|4167.1|4171.4|4168.6|4171.4|4168.6|4169.9|4167.1|15
1605788780000|2020-11-19 12:26:20|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|42
1605788790000|2020-11-19 12:26:30|4172.4|4169.6|4170.9|4168.1|4172.4|4169.6|4170.4|4167.6|22
1605788800000|2020-11-19 12:26:40|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4170.9|4168.1|7
1605788810000|2020-11-19 12:26:50|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|11
1605788830000|2020-11-19 12:27:10|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|12
1605788840000|2020-11-19 12:27:20|4172.4|4169.6|4171.9|4169.1|4172.4|4169.6|4171.4|4168.6|18
1605788850000|2020-11-19 12:27:30|4172.3|4169.5|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|11
1605788860000|2020-11-19 12:27:40|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|17
1605788870000|2020-11-19 12:27:50|4170.4|4167.6|4170.4|4167.6|4170.9|4168.1|4170.4|4167.6|2
1605788880000|2020-11-19 12:28:00|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|13
1605788890000|2020-11-19 12:28:10|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|10
1605788900000|2020-11-19 12:28:20|4171.9|4169.1|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|4
1605788910000|2020-11-19 12:28:30|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|7
1605788920000|2020-11-19 12:28:40|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|7
1605788930000|2020-11-19 12:28:50|||||||||19
1605788940000|2020-11-19 12:29:00|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|20
1605788950000|2020-11-19 12:29:10|4170.4|4167.6|4170.4|4167.6|4170.9|4168.1|4170.4|4167.6|15
1605788960000|2020-11-19 12:29:20|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|9
1605788970000|2020-11-19 12:29:30|||||||||3
1605788980000|2020-11-19 12:29:40|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|16
1605788990000|2020-11-19 12:29:50|||||||||3
1605789000000|2020-11-19 12:30:00|4170.4|4167.6|4170.4|4167.6|4170.9|4168.1|4170.4|4167.6|6
1605789010000|2020-11-19 12:30:10|||||||||4
1605789020000|2020-11-19 12:30:20|4171.3|4168.5|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|11
1605789030000|2020-11-19 12:30:30|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|16
1605789040000|2020-11-19 12:30:40|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|12
1605789050000|2020-11-19 12:30:50|||||||||1
1605789060000|2020-11-19 12:31:00|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|7
1605789070000|2020-11-19 12:31:10|4171.8|4169|4177.4|4174.6|4177.4|4174.6|4171.8|4169|297
1605789080000|2020-11-19 12:31:20|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|82
1605789090000|2020-11-19 12:31:30|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|76
1605789100000|2020-11-19 12:31:40|4177.9|4175.1|4177.9|4175.1|4179.4|4176.6|4177.4|4174.6|78
1605789110000|2020-11-19 12:31:50|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|16
1605789120000|2020-11-19 12:32:00|4177.9|4175.1|4177.4|4174.6|4177.9|4175.1|4177.4|4174.6|31
1605789130000|2020-11-19 12:32:10|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|14
1605789140000|2020-11-19 12:32:20|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|31
1605789150000|2020-11-19 12:32:30|4180.3|4177.5|4179.4|4176.6|4180.3|4177.5|4178.4|4175.6|91
1605789160000|2020-11-19 12:32:40|4179.9|4177.1|4179.4|4176.6|4180.3|4177.5|4179.4|4176.6|23
1605789170000|2020-11-19 12:32:50|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|15
1605789180000|2020-11-19 12:33:00|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|33
1605789190000|2020-11-19 12:33:10|4178.9|4176.1|4179.4|4176.6|4180.4|4177.6|4178.9|4176.1|18
1605789200000|2020-11-19 12:33:20|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4179.9|4177.1|24
1605789210000|2020-11-19 12:33:30|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|23
1605789220000|2020-11-19 12:33:40|||||||||26
1605789230000|2020-11-19 12:33:50|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|106
1605789240000|2020-11-19 12:34:00|4182.4|4179.6|4179.4|4176.6|4182.4|4179.6|4179.4|4176.6|43
1605789250000|2020-11-19 12:34:10|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|31
1605789260000|2020-11-19 12:34:20|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|24
1605789270000|2020-11-19 12:34:30|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|34
1605789280000|2020-11-19 12:34:40|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|17
1605789290000|2020-11-19 12:34:50|4177.9|4175.1|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|19
1605789300000|2020-11-19 12:35:00|4177.9|4175.1|4178.4|4175.6|4178.4|4175.6|4177.9|4175.1|21
1605789310000|2020-11-19 12:35:10|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|10
1605789320000|2020-11-19 12:35:20|||||||||2
1605789330000|2020-11-19 12:35:30|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|46
1605789340000|2020-11-19 12:35:40|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|41
1605789350000|2020-11-19 12:35:50|4176.4|4173.6|4176.9|4174.1|4177.4|4174.6|4176.4|4173.6|36
1605789360000|2020-11-19 12:36:00|4176.4|4173.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|24
1605789370000|2020-11-19 12:36:10|||||||||3
1605789380000|2020-11-19 12:36:20|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|16
1605789390000|2020-11-19 12:36:30|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|93
1605789400000|2020-11-19 12:36:40|||||||||8
1605789410000|2020-11-19 12:36:50|4174.9|4172.1|4174.9|4172.1|4175.4|4172.6|4174.9|4172.1|32
1605789420000|2020-11-19 12:37:00|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|23
1605789430000|2020-11-19 12:37:10|||||||||3
1605789440000|2020-11-19 12:37:20|||||||||6
1605789450000|2020-11-19 12:37:30|4175.3|4172.5|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|680
1605789460000|2020-11-19 12:37:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|7
1605789470000|2020-11-19 12:37:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|6
1605789480000|2020-11-19 12:38:00|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|30
1605789490000|2020-11-19 12:38:10|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|4
1605789500000|2020-11-19 12:38:20|4173.4|4170.6|4173.9|4171.1|4174.4|4171.6|4173.4|4170.6|18
1605789510000|2020-11-19 12:38:30|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|23
1605789520000|2020-11-19 12:38:40|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|78
1605789530000|2020-11-19 12:38:50|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|22
1605789540000|2020-11-19 12:39:00|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|17
1605789550000|2020-11-19 12:39:10|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|25
1605789560000|2020-11-19 12:39:20|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|29
1605789570000|2020-11-19 12:39:30|4175.4|4172.6|4173.4|4170.6|4175.4|4172.6|4173.4|4170.6|32
1605789580000|2020-11-19 12:39:40|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|16
1605789600000|2020-11-19 12:40:00|4173.4|4170.6|4173.4|4170.6|4175.4|4172.6|4173.4|4170.6|19
1605789610000|2020-11-19 12:40:10|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|15
1605789620000|2020-11-19 12:40:20|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|22
1605789630000|2020-11-19 12:40:30|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.9|4170.1|4
1605789640000|2020-11-19 12:40:40|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|75
1605789650000|2020-11-19 12:40:50|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|0
1605789660000|2020-11-19 12:41:00|4175.4|4172.6|4177.4|4174.6|4177.4|4174.6|4175.4|4172.6|36
1605789670000|2020-11-19 12:41:10|||||||||6
1605789680000|2020-11-19 12:41:20|4177.9|4175.1|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|7
1605789690000|2020-11-19 12:41:30|||||||||9
1605789700000|2020-11-19 12:41:40|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|14
1605789720000|2020-11-19 12:42:00|4178.4|4175.6|4180.4|4177.6|4182.4|4179.6|4178.4|4175.6|101
1605789730000|2020-11-19 12:42:10|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|36
1605789740000|2020-11-19 12:42:20|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|17
1605789750000|2020-11-19 12:42:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|7
1605789760000|2020-11-19 12:42:40|4179.4|4176.6|4180.4|4177.6|4180.9|4178.1|4179.4|4176.6|14
1605789770000|2020-11-19 12:42:50|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|20
1605789780000|2020-11-19 12:43:00|4178.9|4176.1|4177.4|4174.6|4178.9|4176.1|4177.4|4174.6|43
1605789790000|2020-11-19 12:43:10|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|43
1605789800000|2020-11-19 12:43:20|||||||||3
1605789810000|2020-11-19 12:43:30|4175.4|4172.6|4177.4|4174.6|4178.4|4175.6|4175.4|4172.6|33
1605789820000|2020-11-19 12:43:40|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|11
1605789830000|2020-11-19 12:43:50|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|5
1605789840000|2020-11-19 12:44:00|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|7
1605789850000|2020-11-19 12:44:10|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|8
1605789860000|2020-11-19 12:44:20|4177.9|4175.1|4177.9|4175.1|4178.4|4175.6|4177.4|4174.6|6
1605789870000|2020-11-19 12:44:30|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|9
1605789880000|2020-11-19 12:44:40|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.4|4174.6|14
1605789890000|2020-11-19 12:44:50|4177.4|4174.6|4175.4|4172.6|4177.9|4175.1|4175.4|4172.6|13
1605789900000|2020-11-19 12:45:00|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|50
1605789910000|2020-11-19 12:45:10|||||||||11
1605789920000|2020-11-19 12:45:20|4177.9|4175.1|4176.4|4173.6|4177.9|4175.1|4176.4|4173.6|30
1605789930000|2020-11-19 12:45:30|||||||||1
1605789940000|2020-11-19 12:45:40|4175.9|4173.1|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|116
1605789950000|2020-11-19 12:45:50|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|22
1605789960000|2020-11-19 12:46:00|||||||||6
1605789970000|2020-11-19 12:46:10|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|13
1605789980000|2020-11-19 12:46:20|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|23
1605789990000|2020-11-19 12:46:30|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|39
1605790000000|2020-11-19 12:46:40|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4175.9|4173.1|9
1605790010000|2020-11-19 12:46:50|4177.4|4174.6|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|41
1605790020000|2020-11-19 12:47:00|4174.9|4172.1|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|9
1605790030000|2020-11-19 12:47:10|||||||||6
1605790050000|2020-11-19 12:47:30|4173.4|4170.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|29
1605790060000|2020-11-19 12:47:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|21
1605790090000|2020-11-19 12:48:10|4175.9|4173.1|4178.4|4175.6|4178.4|4175.6|4175.9|4173.1|68
1605790100000|2020-11-19 12:48:20|4179.4|4176.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|67
1605790110000|2020-11-19 12:48:30|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|13
1605790120000|2020-11-19 12:48:40|4182.4|4179.6|4181.9|4179.1|4182.4|4179.6|4181.4|4178.6|61
1605790130000|2020-11-19 12:48:50|4181.4|4178.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|45
1605790140000|2020-11-19 12:49:00|||||||||14
1605790150000|2020-11-19 12:49:10|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4182.4|4179.6|117
1605790160000|2020-11-19 12:49:20|||||||||26
1605790170000|2020-11-19 12:49:30|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|46
1605790180000|2020-11-19 12:49:40|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|41
1605790190000|2020-11-19 12:49:50|4181.4|4178.6|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|80
1605790200000|2020-11-19 12:50:00|||||||||15
1605790210000|2020-11-19 12:50:10|||||||||9
1605790220000|2020-11-19 12:50:20|4179.4|4176.6|4181.4|4178.6|4182.4|4179.6|4179.4|4176.6|59
1605790230000|2020-11-19 12:50:30|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|12
1605790240000|2020-11-19 12:50:40|4181.4|4178.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|16
1605790250000|2020-11-19 12:50:50|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4180.4|4177.6|9
1605790260000|2020-11-19 12:51:00|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|10
1605790270000|2020-11-19 12:51:10|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|2
1605790280000|2020-11-19 12:51:20|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|6
1605790290000|2020-11-19 12:51:30|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|13
1605790300000|2020-11-19 12:51:40|||||||||6
1605790310000|2020-11-19 12:51:50|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4178.4|4175.6|13
1605790320000|2020-11-19 12:52:00|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|5
1605790330000|2020-11-19 12:52:10|||||||||2
1605790340000|2020-11-19 12:52:20|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|12
1605790350000|2020-11-19 12:52:30|||||||||6
1605790360000|2020-11-19 12:52:40|4178.4|4175.6|4180.4|4177.6|4180.4|4177.6|4178.4|4175.6|13
1605790370000|2020-11-19 12:52:50|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|2
1605790380000|2020-11-19 12:53:00|4180.4|4177.6|4180.9|4178.1|4181.4|4178.6|4179.4|4176.6|14
1605790390000|2020-11-19 12:53:10|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|8
1605790400000|2020-11-19 12:53:20|4181.8|4179|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|248
1605790410000|2020-11-19 12:53:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|8
1605790420000|2020-11-19 12:53:40|4181.4|4178.6|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|4
1605790430000|2020-11-19 12:53:50|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|7
1605790450000|2020-11-19 12:54:10|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|17
1605790460000|2020-11-19 12:54:20|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|16
1605790470000|2020-11-19 12:54:30|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|53
1605790480000|2020-11-19 12:54:40|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|14
1605790490000|2020-11-19 12:54:50|4177.9|4175.1|4177.9|4175.1|4178.4|4175.6|4177.4|4174.6|32
1605790500000|2020-11-19 12:55:00|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|14
1605790510000|2020-11-19 12:55:10|4176.4|4173.6|4174.4|4171.6|4176.4|4173.6|4174.4|4171.6|41
1605790520000|2020-11-19 12:55:20|4173.4|4170.6|4173.9|4171.1|4174.4|4171.6|4173.4|4170.6|71
1605790530000|2020-11-19 12:55:30|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|34
1605790540000|2020-11-19 12:55:40|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|32
1605790550000|2020-11-19 12:55:50|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.9|4172.1|30
1605790560000|2020-11-19 12:56:00|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|8
1605790570000|2020-11-19 12:56:10|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|21
1605790580000|2020-11-19 12:56:20|||||||||9
1605790590000|2020-11-19 12:56:30|4175.4|4172.6|4176.9|4174.1|4177.4|4174.6|4175.4|4172.6|186
1605790600000|2020-11-19 12:56:40|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4176.9|4174.1|106
1605790610000|2020-11-19 12:56:50|4177.4|4174.6|4179.4|4176.6|4179.4|4176.6|4177.4|4174.6|17
1605790620000|2020-11-19 12:57:00|4179.9|4177.1|4177.4|4174.6|4180.4|4177.6|4177.4|4174.6|98
1605790630000|2020-11-19 12:57:10|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|10
1605790640000|2020-11-19 12:57:20|4177.4|4174.6|4179.4|4176.6|4179.4|4176.6|4177.4|4174.6|86
1605790650000|2020-11-19 12:57:30|4178.4|4175.6|4178.4|4175.6|4178.9|4176.1|4178.4|4175.6|15
1605790660000|2020-11-19 12:57:40|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.9|4176.1|8
1605790670000|2020-11-19 12:57:50|||||||||533
1605790680000|2020-11-19 12:58:00|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|40
1605790690000|2020-11-19 12:58:10|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|43
1605790700000|2020-11-19 12:58:20|4182.3|4179.5|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|36
1605790710000|2020-11-19 12:58:30|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|18
1605790720000|2020-11-19 12:58:40|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|31
1605790730000|2020-11-19 12:58:50|4182.4|4179.6|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|39
1605790740000|2020-11-19 12:59:00|4180.9|4178.1|4181.4|4178.6|4181.9|4179.1|4180.4|4177.6|8
1605790750000|2020-11-19 12:59:10|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|34
1605790760000|2020-11-19 12:59:20|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|34
1605790770000|2020-11-19 12:59:30|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|24
1605790780000|2020-11-19 12:59:40|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|33
1605790790000|2020-11-19 12:59:50|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|24
1605790800000|2020-11-19 13:00:00|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4177.4|4174.6|248
1605790810000|2020-11-19 13:00:10|4182.4|4179.6|4183.4|4180.6|4184.4|4181.6|4181.9|4179.1|187
1605790820000|2020-11-19 13:00:20|4181.4|4178.6|4177.4|4174.6|4181.4|4178.6|4177.4|4174.6|112
1605790830000|2020-11-19 13:00:30|4176.9|4174.1|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|86
1605790840000|2020-11-19 13:00:40|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|50
1605790850000|2020-11-19 13:00:50|4176.4|4173.6|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|17
1605790860000|2020-11-19 13:01:00|4177.9|4175.1|4177.4|4174.6|4177.9|4175.1|4177.4|4174.6|15
1605790870000|2020-11-19 13:01:10|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4175.4|4172.6|190
1605790880000|2020-11-19 13:01:20|4175.4|4172.6|4176.4|4173.6|4177.4|4174.6|4175.4|4172.6|41
1605790890000|2020-11-19 13:01:30|4177.4|4174.6|4177.4|4174.6|4177.9|4175.1|4176.4|4173.6|48
1605790900000|2020-11-19 13:01:40|4178.4|4175.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|27
1605790910000|2020-11-19 13:01:50|4180.4|4177.6|4178.4|4175.6|4180.4|4177.6|4178.4|4175.6|31
1605790920000|2020-11-19 13:02:00|4177.4|4174.6|4179.4|4176.6|4179.4|4176.6|4177.4|4174.6|43
1605790930000|2020-11-19 13:02:10|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|40
1605790940000|2020-11-19 13:02:20|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|10
1605790960000|2020-11-19 13:02:40|4177.4|4174.6|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|28
1605790970000|2020-11-19 13:02:50|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|40
1605790980000|2020-11-19 13:03:00|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|25
1605790990000|2020-11-19 13:03:10|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|16
1605791000000|2020-11-19 13:03:20|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|17
1605791010000|2020-11-19 13:03:30|4179.3|4176.5|4180.4|4177.6|4181.3|4178.5|4179.3|4176.5|77
1605791020000|2020-11-19 13:03:40|4180.9|4178.1|4182.4|4179.6|4182.4|4179.6|4180.9|4178.1|62
1605791030000|2020-11-19 13:03:50|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|23
1605791040000|2020-11-19 13:04:00|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|37
1605791050000|2020-11-19 13:04:10|||||||||15
1605791060000|2020-11-19 13:04:20|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|8
1605791070000|2020-11-19 13:04:30|||||||||6
1605791080000|2020-11-19 13:04:40|||||||||10
1605791090000|2020-11-19 13:04:50|4180.9|4178.1|4182.4|4179.6|4182.4|4179.6|4180.9|4178.1|14
1605791100000|2020-11-19 13:05:00|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|54
1605791110000|2020-11-19 13:05:10|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|13
1605791120000|2020-11-19 13:05:20|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|15
1605791130000|2020-11-19 13:05:30|4184.4|4181.6|4183.4|4180.6|4184.9|4182.1|4183.4|4180.6|51
1605791140000|2020-11-19 13:05:40|4184.3|4181.5|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|11
1605791150000|2020-11-19 13:05:50|4182.4|4179.6|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|535
1605791160000|2020-11-19 13:06:00|4181.9|4179.1|4183.4|4180.6|4183.4|4180.6|4181.9|4179.1|332
1605791170000|2020-11-19 13:06:10|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4183.4|4180.6|77
1605791180000|2020-11-19 13:06:20|4185.4|4182.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|89
1605791190000|2020-11-19 13:06:30|4186.4|4183.6|4184.4|4181.6|4186.4|4183.6|4184.4|4181.6|25
1605791200000|2020-11-19 13:06:40|4183.4|4180.6|4182.4|4179.6|4184.4|4181.6|4182.4|4179.6|22
1605791210000|2020-11-19 13:06:50|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4180.9|4178.1|64
1605791220000|2020-11-19 13:07:00|||||||||314
1605791230000|2020-11-19 13:07:10|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|39
1605791240000|2020-11-19 13:07:20|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|18
1605791250000|2020-11-19 13:07:30|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|42
1605791260000|2020-11-19 13:07:40|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|11
1605791270000|2020-11-19 13:07:50|4185.3|4182.5|4182.4|4179.6|4185.4|4182.6|4182.4|4179.6|47
1605791280000|2020-11-19 13:08:00|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|16
1605791290000|2020-11-19 13:08:10|4181.4|4178.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|1029
1605791300000|2020-11-19 13:08:20|4183.3|4180.5|4182.4|4179.6|4183.3|4180.5|4182.4|4179.6|4
1605791310000|2020-11-19 13:08:30|4182.3|4179.5|4183.4|4180.6|4183.4|4180.6|4181.9|4179.1|25
1605791320000|2020-11-19 13:08:40|4184.3|4181.5|4182.4|4179.6|4184.4|4181.6|4182.3|4179.5|21
1605791330000|2020-11-19 13:08:50|4182.3|4179.5|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|8
1605791340000|2020-11-19 13:09:00|4182.8|4180|4182.3|4179.5|4183.4|4180.6|4182.3|4179.5|221
1605791350000|2020-11-19 13:09:10|4182.4|4179.6|4183.4|4180.6|4184.4|4181.6|4182.4|4179.6|263
1605791360000|2020-11-19 13:09:20|4183.3|4180.5|4183.4|4180.6|4183.4|4180.6|4182.3|4179.5|8
1605791370000|2020-11-19 13:09:30|||||||||1
1605791380000|2020-11-19 13:09:40|4183.3|4180.5|4183.4|4180.6|4183.4|4180.6|4183.3|4180.5|7
1605791390000|2020-11-19 13:09:50|4183.3|4180.5|4183.4|4180.6|4183.4|4180.6|4183.3|4180.5|4
1605791400000|2020-11-19 13:10:00|4182.4|4179.6|4182.3|4179.5|4182.4|4179.6|4182.3|4179.5|30
1605791410000|2020-11-19 13:10:10|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|31
1605791420000|2020-11-19 13:10:20|4183.3|4180.5|4184.4|4181.6|4185.3|4182.5|4183.3|4180.5|118
1605791430000|2020-11-19 13:10:30|4184.9|4182.1|4185.4|4182.6|4186.4|4183.6|4184.9|4182.1|36
1605791440000|2020-11-19 13:10:40|4186.3|4183.5|4187.4|4184.6|4187.4|4184.6|4185.4|4182.6|50
1605791450000|2020-11-19 13:10:50|4186.4|4183.6|4187.4|4184.6|4187.4|4184.6|4186.4|4183.6|55
1605791460000|2020-11-19 13:11:00|4186.4|4183.6|4187.4|4184.6|4187.4|4184.6|4185.4|4182.6|210
1605791470000|2020-11-19 13:11:10|||||||||13
1605791480000|2020-11-19 13:11:20|4186.9|4184.1|4187.4|4184.6|4187.4|4184.6|4186.4|4183.6|7
1605791490000|2020-11-19 13:11:30|4186.4|4183.6|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|50
1605791500000|2020-11-19 13:11:40|4187.3|4184.5|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|40
1605791510000|2020-11-19 13:11:50|4187.3|4184.5|4185.4|4182.6|4187.3|4184.5|4185.4|4182.6|49
1605791520000|2020-11-19 13:12:00|4186.3|4183.5|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|58
1605791530000|2020-11-19 13:12:10|4186.9|4184.1|4186.4|4183.6|4186.9|4184.1|4186.4|4183.6|31
1605791540000|2020-11-19 13:12:20|4187.4|4184.6|4188.4|4185.6|4189.3|4186.5|4186.4|4183.6|77
1605791550000|2020-11-19 13:12:30|4187.4|4184.6|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|13
1605791560000|2020-11-19 13:12:40|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|8
1605791570000|2020-11-19 13:12:50|4189.4|4186.6|4189.9|4187.1|4190.4|4187.6|4189.4|4186.6|62
1605791580000|2020-11-19 13:13:00|4189.4|4186.6|4189.4|4186.6|4190.4|4187.6|4189.4|4186.6|92
1605791590000|2020-11-19 13:13:10|4188.4|4185.6|4189.4|4186.6|4189.4|4186.6|4188.4|4185.6|22
1605791600000|2020-11-19 13:13:20|4188.4|4185.6|4188.4|4185.6|4189.4|4186.6|4188.4|4185.6|41
1605791610000|2020-11-19 13:13:30|||||||||13
1605791620000|2020-11-19 13:13:40|4187.4|4184.6|4188.4|4185.6|4188.4|4185.6|4187.4|4184.6|37
1605791630000|2020-11-19 13:13:50|4189.3|4186.5|4187.9|4185.1|4189.3|4186.5|4187.4|4184.6|49
1605791640000|2020-11-19 13:14:00|4187.4|4184.6|4188.4|4185.6|4189.4|4186.6|4187.4|4184.6|29
1605791650000|2020-11-19 13:14:10|4189.4|4186.6|4188.4|4185.6|4190.4|4187.6|4188.4|4185.6|39
1605791660000|2020-11-19 13:14:20|4189.3|4186.5|4188.4|4185.6|4189.4|4186.6|4188.4|4185.6|24
1605791670000|2020-11-19 13:14:30|4188.9|4186.1|4188.4|4185.6|4188.9|4186.1|4187.4|4184.6|46
1605791680000|2020-11-19 13:14:40|4187.9|4185.1|4188.4|4185.6|4188.4|4185.6|4187.9|4185.1|9
1605791690000|2020-11-19 13:14:50|4189.4|4186.6|4189.4|4186.6|4189.4|4186.6|4189.4|4186.6|15
1605791700000|2020-11-19 13:15:00|4189.8|4187|4189.4|4186.6|4190.4|4187.6|4188.4|4185.6|126
1605791710000|2020-11-19 13:15:10|4189.9|4187.1|4190.4|4187.6|4190.4|4187.6|4189.9|4187.1|14
1605791720000|2020-11-19 13:15:20|4189.4|4186.6|4188.4|4185.6|4190.4|4187.6|4188.4|4185.6|36
1605791730000|2020-11-19 13:15:30|4189.4|4186.6|4189.4|4186.6|4189.4|4186.6|4188.4|4185.6|30
1605791740000|2020-11-19 13:15:40|||||||||1
1605791750000|2020-11-19 13:15:50|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|25
1605791760000|2020-11-19 13:16:00|4187.4|4184.6|4187.4|4184.6|4187.4|4184.6|4187.4|4184.6|15
1605791770000|2020-11-19 13:16:10|||||||||24
1605791780000|2020-11-19 13:16:20|4186.4|4183.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|59
1605791790000|2020-11-19 13:16:30|4185.9|4183.1|4186.4|4183.6|4186.4|4183.6|4185.9|4183.1|22
1605791800000|2020-11-19 13:16:40|||||||||7
1605791810000|2020-11-19 13:16:50|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|18
1605791820000|2020-11-19 13:17:00|||||||||43
1605791830000|2020-11-19 13:17:10|4185.3|4182.5|4184.4|4181.6|4185.4|4182.6|4184.4|4181.6|36
1605791840000|2020-11-19 13:17:20|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|28
1605791850000|2020-11-19 13:17:30|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|28
1605791860000|2020-11-19 13:17:40|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|76
1605791870000|2020-11-19 13:17:50|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|37
1605791880000|2020-11-19 13:18:00|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4181.9|4179.1|44
1605791890000|2020-11-19 13:18:10|4183.9|4181.1|4184.4|4181.6|4184.4|4181.6|4183.9|4181.1|17
1605791900000|2020-11-19 13:18:20|4185.4|4182.6|4184.4|4181.6|4185.4|4182.6|4184.4|4181.6|37
1605791910000|2020-11-19 13:18:30|4185.3|4182.5|4184.4|4181.6|4185.3|4182.5|4184.4|4181.6|37
1605791920000|2020-11-19 13:18:40|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4184.4|4181.6|31
1605791930000|2020-11-19 13:18:50|4186.4|4183.6|4187.4|4184.6|4187.4|4184.6|4186.4|4183.6|44
1605791940000|2020-11-19 13:19:00|4187.9|4185.1|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|39
1605791950000|2020-11-19 13:19:10|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|17
1605791960000|2020-11-19 13:19:20|||||||||7
1605791970000|2020-11-19 13:19:30|4189.3|4186.5|4186.9|4184.1|4189.3|4186.5|4186.4|4183.6|836
1605791980000|2020-11-19 13:19:40|4186.4|4183.6|4189.4|4186.6|4189.4|4186.6|4186.4|4183.6|74
1605791990000|2020-11-19 13:19:50|4188.9|4186.1|4195.4|4192.6|4195.4|4192.6|4188.9|4186.1|303
1605792000000|2020-11-19 13:20:00|4194.9|4192.1|4192.4|4189.6|4196.4|4193.6|4192.4|4189.6|209
1605792010000|2020-11-19 13:20:10|4193.4|4190.6|4191.4|4188.6|4193.4|4190.6|4191.4|4188.6|51
1605792020000|2020-11-19 13:20:20|4190.4|4187.6|4191.4|4188.6|4192.4|4189.6|4190.4|4187.6|55
1605792030000|2020-11-19 13:20:30|4192.4|4189.6|4192.4|4189.6|4192.4|4189.6|4191.4|4188.6|27
1605792040000|2020-11-19 13:20:40|4191.4|4188.6|4191.4|4188.6|4191.4|4188.6|4191.4|4188.6|12
1605792050000|2020-11-19 13:20:50|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|15
1605792060000|2020-11-19 13:21:00|4189.9|4187.1|4190.4|4187.6|4190.4|4187.6|4189.4|4186.6|34
1605792070000|2020-11-19 13:21:10|4189.4|4186.6|4189.4|4186.6|4189.4|4186.6|4189.4|4186.6|28
1605792080000|2020-11-19 13:21:20|4188.9|4186.1|4185.4|4182.6|4189.4|4186.6|4185.4|4182.6|101
1605792090000|2020-11-19 13:21:30|4186.4|4183.6|4187.9|4185.1|4188.4|4185.6|4186.4|4183.6|57
1605792100000|2020-11-19 13:21:40|4187.4|4184.6|4186.4|4183.6|4188.4|4185.6|4186.4|4183.6|29
1605792110000|2020-11-19 13:21:50|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|8
1605792120000|2020-11-19 13:22:00|4186.4|4183.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|15
1605792130000|2020-11-19 13:22:10|4184.4|4181.6|4186.4|4183.6|4186.4|4183.6|4184.4|4181.6|26
1605792140000|2020-11-19 13:22:20|||||||||8
1605792150000|2020-11-19 13:22:30|4185.4|4182.6|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|27
1605792160000|2020-11-19 13:22:40|4185.4|4182.6|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|46
1605792170000|2020-11-19 13:22:50|4187.4|4184.6|4187.4|4184.6|4187.4|4184.6|4186.4|4183.6|21
1605792180000|2020-11-19 13:23:00|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|18
1605792190000|2020-11-19 13:23:10|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|15
1605792200000|2020-11-19 13:23:20|4185.9|4183.1|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|16
1605792210000|2020-11-19 13:23:30|4187.4|4184.6|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|21
1605792220000|2020-11-19 13:23:40|||||||||6
1605792230000|2020-11-19 13:23:50|||||||||1
1605792240000|2020-11-19 13:24:00|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|23
1605792250000|2020-11-19 13:24:10|||||||||7
1605792260000|2020-11-19 13:24:20|4187.4|4184.6|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|18
1605792270000|2020-11-19 13:24:30|||||||||3
1605792280000|2020-11-19 13:24:40|4186.4|4183.6|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|24
1605792290000|2020-11-19 13:24:50|4186.9|4184.1|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|14
1605792300000|2020-11-19 13:25:00|4185.9|4183.1|4185.4|4182.6|4185.9|4183.1|4185.4|4182.6|36
1605792310000|2020-11-19 13:25:10|4184.9|4182.1|4184.4|4181.6|4185.4|4182.6|4183.4|4180.6|41
1605792320000|2020-11-19 13:25:20|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4183.4|4180.6|8
1605792330000|2020-11-19 13:25:30|4185.4|4182.6|4183.4|4180.6|4185.4|4182.6|4183.4|4180.6|53
1605792340000|2020-11-19 13:25:40|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|14
1605792350000|2020-11-19 13:25:50|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|41
1605792360000|2020-11-19 13:26:00|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4181.9|4179.1|61
1605792370000|2020-11-19 13:26:10|4181.9|4179.1|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|87
1605792380000|2020-11-19 13:26:20|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|129
1605792390000|2020-11-19 13:26:30|4182.4|4179.6|4180.4|4177.6|4182.4|4179.6|4179.4|4176.6|81
1605792400000|2020-11-19 13:26:40|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|40
1605792410000|2020-11-19 13:26:50|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|60
1605792420000|2020-11-19 13:27:00|4178.4|4175.6|4180.4|4177.6|4181.4|4178.6|4178.4|4175.6|81
1605792430000|2020-11-19 13:27:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|25
1605792440000|2020-11-19 13:27:20|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|32
1605792450000|2020-11-19 13:27:30|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|27
1605792460000|2020-11-19 13:27:40|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|31
1605792470000|2020-11-19 13:27:50|||||||||10
1605792480000|2020-11-19 13:28:00|||||||||12
1605792490000|2020-11-19 13:28:10|||||||||6
1605792500000|2020-11-19 13:28:20|||||||||10
1605792510000|2020-11-19 13:28:30|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|10
1605792520000|2020-11-19 13:28:40|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.9|4178.1|28
1605792530000|2020-11-19 13:28:50|4180.9|4178.1|4180.4|4177.6|4180.9|4178.1|4180.4|4177.6|22
1605792540000|2020-11-19 13:29:00|4179.4|4176.6|4181.4|4178.6|4181.9|4179.1|4178.4|4175.6|59
1605792550000|2020-11-19 13:29:10|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|23
1605792560000|2020-11-19 13:29:20|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|22
1605792570000|2020-11-19 13:29:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|28
1605792580000|2020-11-19 13:29:40|||||||||10
1605792590000|2020-11-19 13:29:50|||||||||3
1605792600000|2020-11-19 13:30:00|4179.9|4177.1|4179.4|4176.6|4179.9|4177.1|4179.4|4176.6|18
1605792610000|2020-11-19 13:30:10|4179.9|4177.1|4177.4|4174.6|4179.9|4177.1|4177.4|4174.6|40
1605792620000|2020-11-19 13:30:20|4176.9|4174.1|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|52
1605792630000|2020-11-19 13:30:30|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4175.4|4172.6|116
1605792640000|2020-11-19 13:30:40|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|76
1605792650000|2020-11-19 13:30:50|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|48
1605792660000|2020-11-19 13:31:00|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|93
1605792670000|2020-11-19 13:31:10|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|58
1605792680000|2020-11-19 13:31:20|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|17
1605792690000|2020-11-19 13:31:30|||||||||7
1605792700000|2020-11-19 13:31:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|46
1605792710000|2020-11-19 13:31:50|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|144
1605792720000|2020-11-19 13:32:00|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|15
1605792730000|2020-11-19 13:32:10|4176.4|4173.6|4178.4|4175.6|4178.4|4175.6|4175.4|4172.6|59
1605792740000|2020-11-19 13:32:20|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|36
1605792750000|2020-11-19 13:32:30|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|15
1605792760000|2020-11-19 13:32:40|4176.9|4174.1|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|42
1605792770000|2020-11-19 13:32:50|4176.9|4174.1|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|23
1605792780000|2020-11-19 13:33:00|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|48
1605792790000|2020-11-19 13:33:10|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|36
1605792800000|2020-11-19 13:33:20|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|23
1605792810000|2020-11-19 13:33:30|4177.9|4175.1|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|10
1605792820000|2020-11-19 13:33:40|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4178.9|4176.1|63
1605792830000|2020-11-19 13:33:50|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|41
1605792840000|2020-11-19 13:34:00|4181.9|4179.1|4183.4|4180.6|4183.4|4180.6|4181.9|4179.1|42
1605792850000|2020-11-19 13:34:10|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|16
1605792860000|2020-11-19 13:34:20|4182.4|4179.6|4183.4|4180.6|4184.4|4181.6|4182.4|4179.6|29
1605792870000|2020-11-19 13:34:30|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|19
1605792880000|2020-11-19 13:34:40|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|19
1605792890000|2020-11-19 13:34:50|4182.4|4179.6|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|77
1605792900000|2020-11-19 13:35:00|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|21
1605792910000|2020-11-19 13:35:10|4182.4|4179.6|4180.9|4178.1|4182.4|4179.6|4180.4|4177.6|38
1605792920000|2020-11-19 13:35:20|4181.4|4178.6|4179.9|4177.1|4181.4|4178.6|4179.4|4176.6|23
1605792930000|2020-11-19 13:35:30|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|38
1605792940000|2020-11-19 13:35:40|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|58
1605792950000|2020-11-19 13:35:50|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4175.4|4172.6|133
1605792960000|2020-11-19 13:36:00|4176.4|4173.6|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|20
1605792970000|2020-11-19 13:36:10|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|29
1605792980000|2020-11-19 13:36:20|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|87
1605792990000|2020-11-19 13:36:30|4173.9|4171.1|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|58
1605793000000|2020-11-19 13:36:40|||||||||3
1605793010000|2020-11-19 13:36:50|4176.4|4173.6|4175.9|4173.1|4176.4|4173.6|4175.4|4172.6|58
1605793020000|2020-11-19 13:37:00|4175.4|4172.6|4173.4|4170.6|4175.9|4173.1|4173.4|4170.6|30
1605793030000|2020-11-19 13:37:10|4172.4|4169.6|4171.4|4168.6|4173.4|4170.6|4171.4|4168.6|147
1605793040000|2020-11-19 13:37:20|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|87
1605793050000|2020-11-19 13:37:30|4172.9|4170.1|4171.4|4168.6|4173.4|4170.6|4171.4|4168.6|39
1605793060000|2020-11-19 13:37:40|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|58
1605793070000|2020-11-19 13:37:50|4171.9|4169.1|4170.4|4167.6|4171.9|4169.1|4170.4|4167.6|86
1605793080000|2020-11-19 13:38:00|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|67
1605793090000|2020-11-19 13:38:10|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|36
1605793100000|2020-11-19 13:38:20|4171.4|4168.6|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|34
1605793110000|2020-11-19 13:38:30|||||||||14
1605793120000|2020-11-19 13:38:40|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|56
1605793130000|2020-11-19 13:38:50|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|71
1605793140000|2020-11-19 13:39:00|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|19
1605793150000|2020-11-19 13:39:10|4172.4|4169.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|73
1605793160000|2020-11-19 13:39:20|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|51
1605793170000|2020-11-19 13:39:30|||||||||32
1605793180000|2020-11-19 13:39:40|4172.4|4169.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|50
1605793190000|2020-11-19 13:39:50|||||||||4
1605793200000|2020-11-19 13:40:00|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|25
1605793210000|2020-11-19 13:40:10|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|60
1605793220000|2020-11-19 13:40:20|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|36
1605793230000|2020-11-19 13:40:30|4173.4|4170.6|4175.4|4172.6|4175.4|4172.6|4173.4|4170.6|63
1605793240000|2020-11-19 13:40:40|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|24
1605793250000|2020-11-19 13:40:50|4176.9|4174.1|4176.9|4174.1|4176.9|4174.1|4175.4|4172.6|102
1605793260000|2020-11-19 13:41:00|4176.4|4173.6|4174.4|4171.6|4177.4|4174.6|4174.4|4171.6|48
1605793270000|2020-11-19 13:41:10|4173.4|4170.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|12
1605793280000|2020-11-19 13:41:20|||||||||3
1605793290000|2020-11-19 13:41:30|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|18
1605793300000|2020-11-19 13:41:40|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|18
1605793310000|2020-11-19 13:41:50|||||||||3
1605793320000|2020-11-19 13:42:00|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|17
1605793330000|2020-11-19 13:42:10|4174.9|4172.1|4178.4|4175.6|4178.4|4175.6|4174.9|4172.1|33
1605793340000|2020-11-19 13:42:20|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|30
1605793350000|2020-11-19 13:42:30|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4178.4|4175.6|38
1605793360000|2020-11-19 13:42:40|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|18
1605793370000|2020-11-19 13:42:50|||||||||8
1605793380000|2020-11-19 13:43:00|4178.4|4175.6|4175.4|4172.6|4178.4|4175.6|4175.4|4172.6|73
1605793390000|2020-11-19 13:43:10|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|22
1605793400000|2020-11-19 13:43:20|4176.9|4174.1|4176.4|4173.6|4176.9|4174.1|4176.4|4173.6|4
1605793410000|2020-11-19 13:43:30|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|33
1605793420000|2020-11-19 13:43:40|||||||||9
1605793430000|2020-11-19 13:43:50|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|17
1605793440000|2020-11-19 13:44:00|4174.4|4171.6|4173.4|4170.6|4175.4|4172.6|4173.4|4170.6|53
1605793450000|2020-11-19 13:44:10|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|30
1605793460000|2020-11-19 13:44:20|||||||||4
1605793470000|2020-11-19 13:44:30|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|80
1605793480000|2020-11-19 13:44:40|4177.4|4174.6|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|25
1605793490000|2020-11-19 13:44:50|4176.4|4173.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|103
1605793500000|2020-11-19 13:45:00|4178.4|4175.6|4176.9|4174.1|4178.4|4175.6|4176.4|4173.6|68
1605793510000|2020-11-19 13:45:10|4177.4|4174.6|4176.4|4173.6|4178.4|4175.6|4175.4|4172.6|196
1605793520000|2020-11-19 13:45:20|4176.9|4174.1|4178.4|4175.6|4179.4|4176.6|4176.9|4174.1|58
1605793530000|2020-11-19 13:45:30|4177.4|4174.6|4175.4|4172.6|4177.4|4174.6|4174.4|4171.6|181
1605793540000|2020-11-19 13:45:40|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|6
1605793550000|2020-11-19 13:45:50|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|16
1605793560000|2020-11-19 13:46:00|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|21
1605793570000|2020-11-19 13:46:10|4176.9|4174.1|4179.4|4176.6|4180.4|4177.6|4176.4|4173.6|161
1605793580000|2020-11-19 13:46:20|4178.9|4176.1|4180.4|4177.6|4180.4|4177.6|4178.4|4175.6|44
1605793590000|2020-11-19 13:46:30|4179.4|4176.6|4182.4|4179.6|4182.4|4179.6|4179.4|4176.6|253
1605793600000|2020-11-19 13:46:40|4181.4|4178.6|4180.4|4177.6|4182.4|4179.6|4179.4|4176.6|51
1605793610000|2020-11-19 13:46:50|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|61
1605793620000|2020-11-19 13:47:00|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|17
1605793630000|2020-11-19 13:47:10|||||||||1
1605793640000|2020-11-19 13:47:20|4180.4|4177.6|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|46
1605793650000|2020-11-19 13:47:30|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|82
1605793660000|2020-11-19 13:47:40|4183.9|4181.1|4185.4|4182.6|4185.4|4182.6|4183.9|4181.1|79
1605793670000|2020-11-19 13:47:50|4184.4|4181.6|4186.4|4183.6|4186.4|4183.6|4184.4|4181.6|72
1605793680000|2020-11-19 13:48:00|4187.4|4184.6|4187.4|4184.6|4187.4|4184.6|4186.4|4183.6|72
1605793690000|2020-11-19 13:48:10|4186.9|4184.1|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|40
1605793700000|2020-11-19 13:48:20|4186.9|4184.1|4190.4|4187.6|4190.4|4187.6|4186.4|4183.6|76
1605793710000|2020-11-19 13:48:30|4189.4|4186.6|4191.4|4188.6|4192.4|4189.6|4189.4|4186.6|234
1605793720000|2020-11-19 13:48:40|4193.4|4190.6|4194.4|4191.6|4195.4|4192.6|4192.4|4189.6|316
1605793730000|2020-11-19 13:48:50|4193.4|4190.6|4193.4|4190.6|4195.4|4192.6|4193.4|4190.6|479
1605793740000|2020-11-19 13:49:00|4194.4|4191.6|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|78
1605793750000|2020-11-19 13:49:10|4196.4|4193.6|4197.4|4194.6|4197.4|4194.6|4195.4|4192.6|153
1605793760000|2020-11-19 13:49:20|4196.4|4193.6|4195.9|4193.1|4196.4|4193.6|4195.4|4192.6|78
1605793770000|2020-11-19 13:49:30|4196.4|4193.6|4198.4|4195.6|4198.4|4195.6|4196.4|4193.6|179
1605793780000|2020-11-19 13:49:40|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|57
1605793790000|2020-11-19 13:49:50|4198.4|4195.6|4198.4|4195.6|4198.4|4195.6|4197.4|4194.6|50
1605793800000|2020-11-19 13:50:00|4197.9|4195.1|4198.4|4195.6|4198.4|4195.6|4197.4|4194.6|86
1605793810000|2020-11-19 13:50:10|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|53
1605793820000|2020-11-19 13:50:20|4197.9|4195.1|4200.4|4197.6|4200.4|4197.6|4197.9|4195.1|175
1605793830000|2020-11-19 13:50:30|4199.4|4196.6|4201.4|4198.6|4201.4|4198.6|4199.4|4196.6|298
1605793840000|2020-11-19 13:50:40|4200.9|4198.1|4200.4|4197.6|4202.4|4199.6|4200.4|4197.6|208
1605793850000|2020-11-19 13:50:50|4199.9|4197.1|4198.4|4195.6|4199.9|4197.1|4198.4|4195.6|73
1605793860000|2020-11-19 13:51:00|4199.4|4196.6|4200.4|4197.6|4201.4|4198.6|4199.4|4196.6|103
1605793870000|2020-11-19 13:51:10|4198.4|4195.6|4200.4|4197.6|4200.4|4197.6|4198.4|4195.6|160
1605793880000|2020-11-19 13:51:20|4199.4|4196.6|4200.4|4197.6|4200.4|4197.6|4199.4|4196.6|50
1605793890000|2020-11-19 13:51:30|4201.4|4198.6|4201.4|4198.6|4201.4|4198.6|4201.4|4198.6|90
1605793900000|2020-11-19 13:51:40|4200.4|4197.6|4200.4|4197.6|4200.4|4197.6|4199.9|4197.1|54
1605793910000|2020-11-19 13:51:50|4199.4|4196.6|4199.4|4196.6|4200.4|4197.6|4199.4|4196.6|53
1605793920000|2020-11-19 13:52:00|4200.4|4197.6|4199.4|4196.6|4200.4|4197.6|4199.4|4196.6|30
1605793930000|2020-11-19 13:52:10|4198.4|4195.6|4199.4|4196.6|4199.4|4196.6|4198.4|4195.6|52
1605793940000|2020-11-19 13:52:20|4198.4|4195.6|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|100
1605793950000|2020-11-19 13:52:30|4195.4|4192.6|4197.4|4194.6|4197.4|4194.6|4195.4|4192.6|366
1605793960000|2020-11-19 13:52:40|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|44
1605793970000|2020-11-19 13:52:50|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4194.4|4191.6|75
1605793980000|2020-11-19 13:53:00|4193.9|4191.1|4193.4|4190.6|4193.9|4191.1|4192.4|4189.6|160
1605793990000|2020-11-19 13:53:10|4192.4|4189.6|4191.4|4188.6|4192.9|4190.1|4191.4|4188.6|72
1605794000000|2020-11-19 13:53:20|4191.9|4189.1|4192.4|4189.6|4192.4|4189.6|4191.4|4188.6|45
1605794010000|2020-11-19 13:53:30|4191.4|4188.6|4192.9|4190.1|4193.4|4190.6|4191.4|4188.6|53
1605794020000|2020-11-19 13:53:40|4193.4|4190.6|4194.4|4191.6|4195.4|4192.6|4193.4|4190.6|88
1605794030000|2020-11-19 13:53:50|4195.4|4192.6|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|25
1605794040000|2020-11-19 13:54:00|4194.9|4192.1|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|9
1605794050000|2020-11-19 13:54:10|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|12
1605794060000|2020-11-19 13:54:20|4195.4|4192.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|27
1605794070000|2020-11-19 13:54:30|4195.9|4193.1|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|24
1605794080000|2020-11-19 13:54:40|4195.9|4193.1|4195.9|4193.1|4196.4|4193.6|4195.4|4192.6|31
1605794090000|2020-11-19 13:54:50|4196.4|4193.6|4193.4|4190.6|4196.9|4194.1|4193.4|4190.6|60
1605794100000|2020-11-19 13:55:00|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|22
1605794110000|2020-11-19 13:55:10|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|4192.4|4189.6|37
1605794120000|2020-11-19 13:55:20|4193.9|4191.1|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|23
1605794130000|2020-11-19 13:55:30|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|52
1605794140000|2020-11-19 13:55:40|4194.9|4192.1|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|23
1605794150000|2020-11-19 13:55:50|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|17
1605794160000|2020-11-19 13:56:00|4195.4|4192.6|4194.9|4192.1|4195.4|4192.6|4194.4|4191.6|18
1605794170000|2020-11-19 13:56:10|4194.4|4191.6|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|17
1605794180000|2020-11-19 13:56:20|4194.9|4192.1|4197.4|4194.6|4197.4|4194.6|4194.4|4191.6|37
1605794190000|2020-11-19 13:56:30|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|36
1605794200000|2020-11-19 13:56:40|||||||||9
1605794210000|2020-11-19 13:56:50|4195.9|4193.1|4194.4|4191.6|4195.9|4193.1|4194.4|4191.6|46
1605794220000|2020-11-19 13:57:00|||||||||27
1605794230000|2020-11-19 13:57:10|4193.4|4190.6|4195.4|4192.6|4195.4|4192.6|4193.4|4190.6|23
1605794240000|2020-11-19 13:57:20|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|32
1605794250000|2020-11-19 13:57:30|4194.4|4191.6|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|20
1605794260000|2020-11-19 13:57:40|4195.4|4192.6|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|19
1605794270000|2020-11-19 13:57:50|4193.4|4190.6|4195.4|4192.6|4195.4|4192.6|4193.4|4190.6|32
1605794280000|2020-11-19 13:58:00|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|86
1605794290000|2020-11-19 13:58:10|||||||||10
1605794300000|2020-11-19 13:58:20|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|16
1605794310000|2020-11-19 13:58:30|4197.4|4194.6|4199.4|4196.6|4200.4|4197.6|4197.4|4194.6|154
1605794320000|2020-11-19 13:58:40|4198.4|4195.6|4198.4|4195.6|4199.4|4196.6|4198.4|4195.6|44
1605794330000|2020-11-19 13:58:50|4199.9|4197.1|4200.4|4197.6|4200.4|4197.6|4199.4|4196.6|176
1605794340000|2020-11-19 13:59:00|4199.4|4196.6|4198.4|4195.6|4199.4|4196.6|4198.4|4195.6|41
1605794350000|2020-11-19 13:59:10|4197.4|4194.6|4198.4|4195.6|4198.4|4195.6|4197.4|4194.6|17
1605794360000|2020-11-19 13:59:20|||||||||15
1605794370000|2020-11-19 13:59:30|4199.4|4196.6|4199.4|4196.6|4199.4|4196.6|4198.4|4195.6|34
1605794380000|2020-11-19 13:59:40|||||||||29
1605794390000|2020-11-19 13:59:50|4199.9|4197.1|4199.4|4196.6|4199.9|4197.1|4198.4|4195.6|74
1605794400000|2020-11-19 14:00:00|4198.4|4195.6|4202.4|4199.6|4202.4|4199.6|4197.4|4194.6|550
1605794410000|2020-11-19 14:00:10|4203.4|4200.6|4200.4|4197.6|4204.4|4201.6|4200.4|4197.6|244
1605794420000|2020-11-19 14:00:20|4199.4|4196.6|4198.4|4195.6|4199.4|4196.6|4197.4|4194.6|129
1605794430000|2020-11-19 14:00:30|4199.4|4196.6|4200.4|4197.6|4200.4|4197.6|4198.4|4195.6|41
1605794440000|2020-11-19 14:00:40|4201.4|4198.6|4199.4|4196.6|4201.4|4198.6|4199.4|4196.6|51
1605794450000|2020-11-19 14:00:50|4198.4|4195.6|4201.4|4198.6|4201.4|4198.6|4198.4|4195.6|124
1605794460000|2020-11-19 14:01:00|4202.4|4199.6|4203.4|4200.6|4204.4|4201.6|4202.4|4199.6|229
1605794470000|2020-11-19 14:01:10|4203.9|4201.1|4204.4|4201.6|4204.4|4201.6|4203.4|4200.6|123
1605794480000|2020-11-19 14:01:20|||||||||32
1605794490000|2020-11-19 14:01:30|4203.9|4201.1|4205.4|4202.6|4205.4|4202.6|4203.4|4200.6|148
1605794500000|2020-11-19 14:01:40|4204.4|4201.6|4203.4|4200.6|4204.4|4201.6|4203.4|4200.6|121
1605794510000|2020-11-19 14:01:50|4203.9|4201.1|4203.9|4201.1|4205.4|4202.6|4203.4|4200.6|76
1605794520000|2020-11-19 14:02:00|4204.4|4201.6|4200.4|4197.6|4204.4|4201.6|4200.4|4197.6|108
1605794530000|2020-11-19 14:02:10|4199.4|4196.6|4197.4|4194.6|4199.4|4196.6|4197.4|4194.6|109
1605794540000|2020-11-19 14:02:20|4196.4|4193.6|4199.4|4196.6|4199.4|4196.6|4196.4|4193.6|146
1605794550000|2020-11-19 14:02:30|4200.4|4197.6|4199.4|4196.6|4201.4|4198.6|4199.4|4196.6|54
1605794560000|2020-11-19 14:02:40|4198.4|4195.6|4197.4|4194.6|4198.4|4195.6|4196.4|4193.6|67
1605794570000|2020-11-19 14:02:50|4198.4|4195.6|4196.4|4193.6|4198.4|4195.6|4196.4|4193.6|37
1605794580000|2020-11-19 14:03:00|4196.9|4194.1|4196.4|4193.6|4196.9|4194.1|4194.4|4191.6|209
1605794590000|2020-11-19 14:03:10|4195.9|4193.1|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|62
1605794600000|2020-11-19 14:03:20|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|11
1605794610000|2020-11-19 14:03:30|4196.4|4193.6|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|44
1605794620000|2020-11-19 14:03:40|4198.4|4195.6|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|29
1605794630000|2020-11-19 14:03:50|4196.9|4194.1|4195.4|4192.6|4196.9|4194.1|4195.4|4192.6|74
1605794640000|2020-11-19 14:04:00|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|58
1605794650000|2020-11-19 14:04:10|4194.9|4192.1|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|48
1605794660000|2020-11-19 14:04:20|4194.9|4192.1|4196.4|4193.6|4196.4|4193.6|4194.4|4191.6|44
1605794670000|2020-11-19 14:04:30|4195.4|4192.6|4196.4|4193.6|4198.9|4196.1|4195.4|4192.6|75
1605794680000|2020-11-19 14:04:40|4197.4|4194.6|4197.4|4194.6|4198.4|4195.6|4196.4|4193.6|24
1605794690000|2020-11-19 14:04:50|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|49
1605794700000|2020-11-19 14:05:00|4195.4|4192.6|4197.4|4194.6|4198.4|4195.6|4195.4|4192.6|51
1605794710000|2020-11-19 14:05:10|4196.9|4194.1|4196.4|4193.6|4197.4|4194.6|4196.4|4193.6|15
1605794720000|2020-11-19 14:05:20|4195.4|4192.6|4195.9|4193.1|4196.4|4193.6|4193.4|4190.6|52
1605794730000|2020-11-19 14:05:30|4195.4|4192.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|17
1605794740000|2020-11-19 14:05:40|4196.4|4193.6|4195.4|4192.6|4196.4|4193.6|4195.4|4192.6|32
1605794750000|2020-11-19 14:05:50|4196.4|4193.6|4196.4|4193.6|4197.4|4194.6|4196.4|4193.6|26
1605794760000|2020-11-19 14:06:00|4197.4|4194.6|4196.4|4193.6|4197.4|4194.6|4195.4|4192.6|39
1605794770000|2020-11-19 14:06:10|4197.4|4194.6|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|46
1605794780000|2020-11-19 14:06:20|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4195.4|4192.6|25
1605794790000|2020-11-19 14:06:30|4195.4|4192.6|4194.4|4191.6|4196.4|4193.6|4194.4|4191.6|80
1605794800000|2020-11-19 14:06:40|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|21
1605794810000|2020-11-19 14:06:50|4196.4|4193.6|4199.9|4197.1|4199.9|4197.1|4195.4|4192.6|131
1605794820000|2020-11-19 14:07:00|4200.4|4197.6|4197.4|4194.6|4200.4|4197.6|4196.4|4193.6|104
1605794830000|2020-11-19 14:07:10|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|22
1605794840000|2020-11-19 14:07:20|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|34
1605794850000|2020-11-19 14:07:30|4194.4|4191.6|4196.4|4193.6|4196.4|4193.6|4194.4|4191.6|43
1605794860000|2020-11-19 14:07:40|4195.4|4192.6|4197.4|4194.6|4197.4|4194.6|4195.4|4192.6|25
1605794870000|2020-11-19 14:07:50|4196.4|4193.6|4194.4|4191.6|4196.4|4193.6|4194.4|4191.6|43
1605794880000|2020-11-19 14:08:00|4193.4|4190.6|4191.4|4188.6|4193.4|4190.6|4190.4|4187.6|181
1605794890000|2020-11-19 14:08:10|4190.4|4187.6|4192.4|4189.6|4193.4|4190.6|4190.4|4187.6|190
1605794900000|2020-11-19 14:08:20|4193.4|4190.6|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|96
1605794910000|2020-11-19 14:08:30|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|4192.4|4189.6|30
1605794920000|2020-11-19 14:08:40|4194.4|4191.6|4192.9|4190.1|4194.4|4191.6|4192.4|4189.6|56
1605794930000|2020-11-19 14:08:50|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|4192.4|4189.6|22
1605794940000|2020-11-19 14:09:00|4194.4|4191.6|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|27
1605794950000|2020-11-19 14:09:10|4195.4|4192.6|4195.4|4192.6|4196.4|4193.6|4194.4|4191.6|69
1605794960000|2020-11-19 14:09:20|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|27
1605794970000|2020-11-19 14:09:30|4195.4|4192.6|4194.4|4191.6|4195.4|4192.6|4194.4|4191.6|14
1605794980000|2020-11-19 14:09:40|4193.9|4191.1|4194.4|4191.6|4194.4|4191.6|4193.4|4190.6|19
1605794990000|2020-11-19 14:09:50|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|4195.4|4192.6|12
1605795000000|2020-11-19 14:10:00|4194.9|4192.1|4198.4|4195.6|4198.4|4195.6|4194.9|4192.1|79
1605795010000|2020-11-19 14:10:10|4197.4|4194.6|4197.4|4194.6|4197.4|4194.6|4196.4|4193.6|72
1605795020000|2020-11-19 14:10:20|4198.4|4195.6|4198.4|4195.6|4198.4|4195.6|4198.4|4195.6|11
1605795030000|2020-11-19 14:10:30|4197.4|4194.6|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|51
1605795040000|2020-11-19 14:10:40|4196.4|4193.6|4195.4|4192.6|4197.4|4194.6|4195.4|4192.6|45
1605795050000|2020-11-19 14:10:50|||||||||5
1605795060000|2020-11-19 14:11:00|4194.4|4191.6|4195.4|4192.6|4195.4|4192.6|4194.4|4191.6|16
1605795070000|2020-11-19 14:11:10|4194.4|4191.6|4192.4|4189.6|4194.4|4191.6|4191.4|4188.6|128
1605795080000|2020-11-19 14:11:20|4193.4|4190.6|4192.4|4189.6|4193.9|4191.1|4192.4|4189.6|21
1605795090000|2020-11-19 14:11:30|4193.4|4190.6|4191.4|4188.6|4193.4|4190.6|4191.4|4188.6|29
1605795100000|2020-11-19 14:11:40|4192.4|4189.6|4191.4|4188.6|4192.4|4189.6|4191.4|4188.6|20
1605795110000|2020-11-19 14:11:50|4190.4|4187.6|4193.4|4190.6|4193.4|4190.6|4190.4|4187.6|60
1605795120000|2020-11-19 14:12:00|4194.4|4191.6|4197.4|4194.6|4197.4|4194.6|4194.4|4191.6|43
1605795130000|2020-11-19 14:12:10|4198.4|4195.6|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|85
1605795140000|2020-11-19 14:12:20|4197.9|4195.1|4197.4|4194.6|4198.4|4195.6|4197.4|4194.6|31
1605795150000|2020-11-19 14:12:30|4196.4|4193.6|4196.4|4193.6|4196.4|4193.6|4194.4|4191.6|61
1605795160000|2020-11-19 14:12:40|4195.4|4192.6|4192.4|4189.6|4195.4|4192.6|4192.4|4189.6|90
1605795170000|2020-11-19 14:12:50|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|4192.9|4190.1|54
1605795180000|2020-11-19 14:13:00|4194.4|4191.6|4192.4|4189.6|4194.4|4191.6|4192.4|4189.6|27
1605795190000|2020-11-19 14:13:10|4193.4|4190.6|4190.4|4187.6|4194.4|4191.6|4189.4|4186.6|232
1605795200000|2020-11-19 14:13:20|4190.9|4188.1|4190.4|4187.6|4191.4|4188.6|4190.4|4187.6|53
1605795210000|2020-11-19 14:13:30|4191.4|4188.6|4193.4|4190.6|4193.4|4190.6|4190.4|4187.6|67
1605795220000|2020-11-19 14:13:40|4193.9|4191.1|4192.4|4189.6|4194.4|4191.6|4192.4|4189.6|22
1605795230000|2020-11-19 14:13:50|||||||||7
1605795240000|2020-11-19 14:14:00|4191.9|4189.1|4188.4|4185.6|4192.4|4189.6|4187.4|4184.6|191
1605795250000|2020-11-19 14:14:10|4189.4|4186.6|4191.4|4188.6|4191.4|4188.6|4188.4|4185.6|69
1605795260000|2020-11-19 14:14:20|4192.4|4189.6|4192.4|4189.6|4193.4|4190.6|4191.4|4188.6|43
1605795270000|2020-11-19 14:14:30|4191.4|4188.6|4191.4|4188.6|4192.4|4189.6|4190.4|4187.6|63
1605795280000|2020-11-19 14:14:40|4192.4|4189.6|4190.4|4187.6|4192.4|4189.6|4189.4|4186.6|29
1605795290000|2020-11-19 14:14:50|4189.9|4187.1|4191.4|4188.6|4192.4|4189.6|4189.9|4187.1|79
1605795300000|2020-11-19 14:15:00|4191.9|4189.1|4193.4|4190.6|4194.4|4191.6|4191.9|4189.1|69
1605795310000|2020-11-19 14:15:10|4192.9|4190.1|4194.4|4191.6|4194.4|4191.6|4192.9|4190.1|38
1605795320000|2020-11-19 14:15:20|||||||||47
1605795330000|2020-11-19 14:15:30|4193.9|4191.1|4193.4|4190.6|4194.4|4191.6|4193.4|4190.6|45
1605795340000|2020-11-19 14:15:40|4192.4|4189.6|4192.4|4189.6|4193.4|4190.6|4192.4|4189.6|60
1605795350000|2020-11-19 14:15:50|4191.4|4188.6|4193.4|4190.6|4193.4|4190.6|4191.4|4188.6|32
1605795360000|2020-11-19 14:16:00|4192.9|4190.1|4193.4|4190.6|4193.4|4190.6|4192.4|4189.6|34
1605795370000|2020-11-19 14:16:10|4192.4|4189.6|4193.4|4190.6|4193.9|4191.1|4192.4|4189.6|34
1605795380000|2020-11-19 14:16:20|4193.9|4191.1|4194.4|4191.6|4195.4|4192.6|4193.4|4190.6|19
1605795390000|2020-11-19 14:16:30|4195.4|4192.6|4192.4|4189.6|4195.4|4192.6|4192.4|4189.6|27
1605795400000|2020-11-19 14:16:40|4191.4|4188.6|4192.4|4189.6|4193.4|4190.6|4191.4|4188.6|39
1605795410000|2020-11-19 14:16:50|4191.9|4189.1|4193.4|4190.6|4193.4|4190.6|4191.9|4189.1|26
1605795420000|2020-11-19 14:17:00|4193.9|4191.1|4191.4|4188.6|4194.4|4191.6|4191.4|4188.6|53
1605795430000|2020-11-19 14:17:10|4191.9|4189.1|4191.4|4188.6|4191.9|4189.1|4191.4|4188.6|15
1605795440000|2020-11-19 14:17:20|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|20
1605795450000|2020-11-19 14:17:30|4189.4|4186.6|4189.4|4186.6|4189.4|4186.6|4187.4|4184.6|148
1605795460000|2020-11-19 14:17:40|4188.4|4185.6|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|59
1605795470000|2020-11-19 14:17:50|4186.4|4183.6|4186.4|4183.6|4187.9|4185.1|4186.4|4183.6|89
1605795480000|2020-11-19 14:18:00|4185.4|4182.6|4187.4|4184.6|4187.4|4184.6|4185.4|4182.6|90
1605795490000|2020-11-19 14:18:10|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|18
1605795500000|2020-11-19 14:18:20|4187.4|4184.6|4184.4|4181.6|4187.4|4184.6|4184.4|4181.6|184
1605795510000|2020-11-19 14:18:30|4184.9|4182.1|4186.4|4183.6|4186.4|4183.6|4184.4|4181.6|55
1605795520000|2020-11-19 14:18:40|4185.4|4182.6|4187.4|4184.6|4188.4|4185.6|4185.4|4182.6|91
1605795530000|2020-11-19 14:18:50|4186.4|4183.6|4187.4|4184.6|4187.9|4185.1|4185.4|4182.6|35
1605795540000|2020-11-19 14:19:00|4187.9|4185.1|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|23
1605795550000|2020-11-19 14:19:10|4188.4|4185.6|4186.4|4183.6|4188.4|4185.6|4186.4|4183.6|55
1605795560000|2020-11-19 14:19:20|4187.4|4184.6|4187.4|4184.6|4187.9|4185.1|4187.4|4184.6|53
1605795570000|2020-11-19 14:19:30|4188.4|4185.6|4188.4|4185.6|4188.4|4185.6|4187.4|4184.6|20
1605795580000|2020-11-19 14:19:40|4187.4|4184.6|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|49
1605795590000|2020-11-19 14:19:50|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4184.4|4181.6|29
1605795600000|2020-11-19 14:20:00|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4183.4|4180.6|110
1605795610000|2020-11-19 14:20:10|4186.9|4184.1|4185.9|4183.1|4187.4|4184.6|4185.4|4182.6|36
1605795620000|2020-11-19 14:20:20|4186.4|4183.6|4185.4|4182.6|4186.4|4183.6|4184.4|4181.6|32
1605795630000|2020-11-19 14:20:30|4184.9|4182.1|4183.4|4180.6|4185.4|4182.6|4182.9|4180.1|78
1605795640000|2020-11-19 14:20:40|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|163
1605795650000|2020-11-19 14:20:50|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|36
1605795660000|2020-11-19 14:21:00|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4182.4|4179.6|58
1605795670000|2020-11-19 14:21:10|4183.9|4181.1|4185.4|4182.6|4186.4|4183.6|4183.4|4180.6|75
1605795680000|2020-11-19 14:21:20|4184.4|4181.6|4182.9|4180.1|4184.4|4181.6|4182.4|4179.6|53
1605795690000|2020-11-19 14:21:30|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4182.4|4179.6|54
1605795700000|2020-11-19 14:21:40|4182.4|4179.6|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|80
1605795710000|2020-11-19 14:21:50|4181.4|4178.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|86
1605795720000|2020-11-19 14:22:00|4182.9|4180.1|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|47
1605795730000|2020-11-19 14:22:10|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|16
1605795740000|2020-11-19 14:22:20|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|24
1605795750000|2020-11-19 14:22:30|4181.4|4178.6|4179.4|4176.6|4181.4|4178.6|4179.4|4176.6|259
1605795760000|2020-11-19 14:22:40|4178.4|4175.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|72
1605795770000|2020-11-19 14:22:50|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|22
1605795780000|2020-11-19 14:23:00|4178.4|4175.6|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|54
1605795790000|2020-11-19 14:23:10|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|119
1605795800000|2020-11-19 14:23:20|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|246
1605795810000|2020-11-19 14:23:30|4175.4|4172.6|4177.4|4174.6|4177.4|4174.6|4175.4|4172.6|82
1605795820000|2020-11-19 14:23:40|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|230
1605795830000|2020-11-19 14:23:50|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|101
1605795840000|2020-11-19 14:24:00|4175.9|4173.1|4177.4|4174.6|4177.4|4174.6|4174.4|4171.6|99
1605795850000|2020-11-19 14:24:10|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|303
1605795860000|2020-11-19 14:24:20|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4175.4|4172.6|36
1605795870000|2020-11-19 14:24:30|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|9
1605795880000|2020-11-19 14:24:40|4177.4|4174.6|4181.4|4178.6|4181.4|4178.6|4177.4|4174.6|74
1605795890000|2020-11-19 14:24:50|4182.4|4179.6|4180.4|4177.6|4183.4|4180.6|4180.4|4177.6|77
1605795900000|2020-11-19 14:25:00|4179.4|4176.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|44
1605795910000|2020-11-19 14:25:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|26
1605795920000|2020-11-19 14:25:20|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|33
1605795930000|2020-11-19 14:25:30|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|72
1605795940000|2020-11-19 14:25:40|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|115
1605795950000|2020-11-19 14:25:50|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|15
1605795960000|2020-11-19 14:26:00|4181.9|4179.1|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|32
1605795970000|2020-11-19 14:26:10|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|29
1605795980000|2020-11-19 14:26:20|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|26
1605795990000|2020-11-19 14:26:30|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4179.9|4177.1|24
1605796000000|2020-11-19 14:26:40|4180.9|4178.1|4180.4|4177.6|4180.9|4178.1|4179.4|4176.6|14
1605796010000|2020-11-19 14:26:50|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|49
1605796020000|2020-11-19 14:27:00|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|14
1605796030000|2020-11-19 14:27:10|4180.4|4177.6|4177.4|4174.6|4180.4|4177.6|4177.4|4174.6|113
1605796040000|2020-11-19 14:27:20|4177.9|4175.1|4180.4|4177.6|4180.4|4177.6|4177.9|4175.1|64
1605796050000|2020-11-19 14:27:30|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|50
1605796060000|2020-11-19 14:27:40|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|22
1605796070000|2020-11-19 14:27:50|4181.4|4178.6|4180.4|4177.6|4182.4|4179.6|4179.4|4176.6|150
1605796080000|2020-11-19 14:28:00|4179.9|4177.1|4178.9|4176.1|4180.4|4177.6|4177.4|4174.6|91
1605796090000|2020-11-19 14:28:10|4178.4|4175.6|4178.4|4175.6|4178.9|4176.1|4177.4|4174.6|16
1605796100000|2020-11-19 14:28:20|4178.9|4176.1|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|40
1605796110000|2020-11-19 14:28:30|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|11
1605796120000|2020-11-19 14:28:40|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|21
1605796130000|2020-11-19 14:28:50|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.9|4179.1|103
1605796140000|2020-11-19 14:29:00|4181.9|4179.1|4180.4|4177.6|4181.9|4179.1|4180.4|4177.6|29
1605796150000|2020-11-19 14:29:10|4179.4|4176.6|4180.4|4177.6|4180.9|4178.1|4179.4|4176.6|35
1605796160000|2020-11-19 14:29:20|4179.9|4177.1|4181.4|4178.6|4181.4|4178.6|4179.9|4177.1|10
1605796170000|2020-11-19 14:29:30|||||||||4
1605796180000|2020-11-19 14:29:40|4180.4|4177.6|4181.4|4178.6|4182.4|4179.6|4179.9|4177.1|40
1605796190000|2020-11-19 14:29:50|4182.4|4179.6|4180.9|4178.1|4182.4|4179.6|4180.9|4178.1|43
1605796200000|2020-11-19 14:30:00|4181.4|4178.6|4179.4|4176.6|4181.4|4178.6|4179.4|4176.6|81
1605796210000|2020-11-19 14:30:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4175.4|4172.6|127
1605796220000|2020-11-19 14:30:20|4176.9|4174.1|4175.4|4172.6|4177.4|4174.6|4174.4|4171.6|134
1605796230000|2020-11-19 14:30:30|4174.9|4172.1|4172.4|4169.6|4175.4|4172.6|4172.4|4169.6|96
1605796240000|2020-11-19 14:30:40|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|310
1605796250000|2020-11-19 14:30:50|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|175
1605796260000|2020-11-19 14:31:00|4174.4|4171.6|4173.4|4170.6|4175.4|4172.6|4172.4|4169.6|140
1605796270000|2020-11-19 14:31:10|4173.9|4171.1|4172.4|4169.6|4174.4|4171.6|4171.4|4168.6|68
1605796280000|2020-11-19 14:31:20|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|29
1605796290000|2020-11-19 14:31:30|4171.9|4169.1|4169.4|4166.6|4172.4|4169.6|4169.4|4166.6|100
1605796300000|2020-11-19 14:31:40|4168.4|4165.6|4172.4|4169.6|4173.4|4170.6|4167.4|4164.6|467
1605796310000|2020-11-19 14:31:50|4171.4|4168.6|4171.9|4169.1|4172.4|4169.6|4171.4|4168.6|77
1605796320000|2020-11-19 14:32:00|4171.4|4168.6|4168.4|4165.6|4171.9|4169.1|4168.4|4165.6|205
1605796330000|2020-11-19 14:32:10|4167.4|4164.6|4167.4|4164.6|4168.4|4165.6|4166.4|4163.6|249
1605796340000|2020-11-19 14:32:20|4166.4|4163.6|4167.4|4164.6|4169.4|4166.6|4166.4|4163.6|182
1605796350000|2020-11-19 14:32:30|4168.4|4165.6|4168.4|4165.6|4170.4|4167.6|4167.4|4164.6|110
1605796360000|2020-11-19 14:32:40|4168.9|4166.1|4167.4|4164.6|4169.4|4166.6|4167.4|4164.6|370
1605796370000|2020-11-19 14:32:50|4166.4|4163.6|4167.4|4164.6|4169.4|4166.6|4166.4|4163.6|165
1605796380000|2020-11-19 14:33:00|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4164.4|4161.6|75
1605796390000|2020-11-19 14:33:10|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4164.4|4161.6|119
1605796400000|2020-11-19 14:33:20|4166.4|4163.6|4167.4|4164.6|4168.4|4165.6|4165.4|4162.6|157
1605796410000|2020-11-19 14:33:30|4168.4|4165.6|4168.4|4165.6|4169.4|4166.6|4167.4|4164.6|77
1605796420000|2020-11-19 14:33:40|4167.9|4165.1|4168.4|4165.6|4169.4|4166.6|4167.4|4164.6|151
1605796430000|2020-11-19 14:33:50|4168.9|4166.1|4168.4|4165.6|4168.9|4166.1|4168.4|4165.6|31
1605796440000|2020-11-19 14:34:00|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4165.4|4162.6|104
1605796450000|2020-11-19 14:34:10|4166.9|4164.1|4170.4|4167.6|4170.4|4167.6|4166.9|4164.1|117
1605796460000|2020-11-19 14:34:20|4169.4|4166.6|4167.4|4164.6|4170.4|4167.6|4167.4|4164.6|98
1605796470000|2020-11-19 14:34:30|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4165.4|4162.6|116
1605796480000|2020-11-19 14:34:40|4166.9|4164.1|4166.4|4163.6|4166.9|4164.1|4165.9|4163.1|62
1605796490000|2020-11-19 14:34:50|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|61
1605796500000|2020-11-19 14:35:00|4164.9|4162.1|4170.4|4167.6|4170.4|4167.6|4164.4|4161.6|153
1605796510000|2020-11-19 14:35:10|4171.4|4168.6|4171.4|4168.6|4172.4|4169.6|4170.4|4167.6|118
1605796520000|2020-11-19 14:35:20|4173.4|4170.6|4175.4|4172.6|4175.4|4172.6|4172.4|4169.6|219
1605796530000|2020-11-19 14:35:30|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|96
1605796540000|2020-11-19 14:35:40|4175.9|4173.1|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|86
1605796550000|2020-11-19 14:35:50|4176.4|4173.6|4178.4|4175.6|4178.4|4175.6|4174.4|4171.6|198
1605796560000|2020-11-19 14:36:00|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|63
1605796570000|2020-11-19 14:36:10|4177.9|4175.1|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|102
1605796580000|2020-11-19 14:36:20|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|52
1605796590000|2020-11-19 14:36:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|62
1605796600000|2020-11-19 14:36:40|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|76
1605796610000|2020-11-19 14:36:50|4178.9|4176.1|4175.4|4172.6|4179.4|4176.6|4175.4|4172.6|94
1605796620000|2020-11-19 14:37:00|4174.9|4172.1|4175.4|4172.6|4175.9|4173.1|4174.4|4171.6|120
1605796630000|2020-11-19 14:37:10|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|14
1605796640000|2020-11-19 14:37:20|4174.9|4172.1|4172.4|4169.6|4174.9|4172.1|4172.4|4169.6|81
1605796650000|2020-11-19 14:37:30|4171.4|4168.6|4173.4|4170.6|4174.4|4171.6|4171.4|4168.6|72
1605796660000|2020-11-19 14:37:40|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|30
1605796670000|2020-11-19 14:37:50|4173.9|4171.1|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|24
1605796680000|2020-11-19 14:38:00|4173.9|4171.1|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|36
1605796690000|2020-11-19 14:38:10|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|51
1605796700000|2020-11-19 14:38:20|4174.9|4172.1|4175.4|4172.6|4175.9|4173.1|4174.4|4171.6|19
1605796710000|2020-11-19 14:38:30|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|56
1605796720000|2020-11-19 14:38:40|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|72
1605796730000|2020-11-19 14:38:50|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|50
1605796740000|2020-11-19 14:39:00|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4175.4|4172.6|80
1605796750000|2020-11-19 14:39:10|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.9|4172.1|12
1605796760000|2020-11-19 14:39:20|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|90
1605796770000|2020-11-19 14:39:30|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|27
1605796780000|2020-11-19 14:39:40|4175.4|4172.6|4175.4|4172.6|4175.9|4173.1|4174.4|4171.6|45
1605796790000|2020-11-19 14:39:50|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|198
1605796800000|2020-11-19 14:40:00|4174.4|4171.6|4175.4|4172.6|4176.4|4173.6|4172.4|4169.6|67
1605796810000|2020-11-19 14:40:10|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|30
1605796820000|2020-11-19 14:40:20|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|23
1605796830000|2020-11-19 14:40:30|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|15
1605796840000|2020-11-19 14:40:40|4174.4|4171.6|4174.4|4171.6|4174.9|4172.1|4174.4|4171.6|9
1605796850000|2020-11-19 14:40:50|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|39
1605796860000|2020-11-19 14:41:00|4173.4|4170.6|4177.4|4174.6|4177.4|4174.6|4172.4|4169.6|344
1605796870000|2020-11-19 14:41:10|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|50
1605796880000|2020-11-19 14:41:20|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|10
1605796890000|2020-11-19 14:41:30|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|77
1605796900000|2020-11-19 14:41:40|4176.9|4174.1|4177.4|4174.6|4177.4|4174.6|4175.4|4172.6|31
1605796910000|2020-11-19 14:41:50|4176.4|4173.6|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|24
1605796920000|2020-11-19 14:42:00|4177.4|4174.6|4179.4|4176.6|4179.9|4177.1|4177.4|4174.6|28
1605796930000|2020-11-19 14:42:10|4179.9|4177.1|4178.4|4175.6|4180.4|4177.6|4178.4|4175.6|501
1605796940000|2020-11-19 14:42:20|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|24
1605796950000|2020-11-19 14:42:30|4179.4|4176.6|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|31
1605796960000|2020-11-19 14:42:40|4178.4|4175.6|4178.9|4176.1|4179.4|4176.6|4178.4|4175.6|19
1605796970000|2020-11-19 14:42:50|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|14
1605796980000|2020-11-19 14:43:00|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|402
1605796990000|2020-11-19 14:43:10|4179.4|4176.6|4178.9|4176.1|4179.4|4176.6|4178.9|4176.1|9
1605797000000|2020-11-19 14:43:20|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|43
1605797010000|2020-11-19 14:43:30|4179.4|4176.6|4175.4|4172.6|4179.4|4176.6|4175.4|4172.6|225
1605797020000|2020-11-19 14:43:40|4175.9|4173.1|4173.4|4170.6|4176.4|4173.6|4173.4|4170.6|66
1605797030000|2020-11-19 14:43:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4172.4|4169.6|92
1605797040000|2020-11-19 14:44:00|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4173.9|4171.1|56
1605797050000|2020-11-19 14:44:10|4174.4|4171.6|4171.4|4168.6|4175.4|4172.6|4171.4|4168.6|150
1605797060000|2020-11-19 14:44:20|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|81
1605797070000|2020-11-19 14:44:30|4170.4|4167.6|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|55
1605797080000|2020-11-19 14:44:40|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|62
1605797090000|2020-11-19 14:44:50|4171.4|4168.6|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|30
1605797100000|2020-11-19 14:45:00|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|39
1605797110000|2020-11-19 14:45:10|4171.4|4168.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|8
1605797120000|2020-11-19 14:45:20|4170.9|4168.1|4166.4|4163.6|4170.9|4168.1|4165.4|4162.6|325
1605797130000|2020-11-19 14:45:30|4165.4|4162.6|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|43
1605797140000|2020-11-19 14:45:40|4166.4|4163.6|4170.4|4167.6|4170.4|4167.6|4166.4|4163.6|95
1605797150000|2020-11-19 14:45:50|4171.4|4168.6|4172.4|4169.6|4173.4|4170.6|4171.4|4168.6|64
1605797160000|2020-11-19 14:46:00|4171.4|4168.6|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|72
1605797170000|2020-11-19 14:46:10|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|52
1605797180000|2020-11-19 14:46:20|4172.4|4169.6|4174.4|4171.6|4174.4|4171.6|4171.4|4168.6|49
1605797190000|2020-11-19 14:46:30|4173.4|4170.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|43
1605797200000|2020-11-19 14:46:40|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|20
1605797210000|2020-11-19 14:46:50|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4172.4|4169.6|90
1605797220000|2020-11-19 14:47:00|4173.4|4170.6|4172.4|4169.6|4174.9|4172.1|4171.4|4168.6|52
1605797230000|2020-11-19 14:47:10|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|14
1605797240000|2020-11-19 14:47:20|4172.9|4170.1|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|11
1605797250000|2020-11-19 14:47:30|4171.4|4168.6|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|13
1605797260000|2020-11-19 14:47:40|4172.4|4169.6|4174.4|4171.6|4175.4|4172.6|4172.4|4169.6|58
1605797270000|2020-11-19 14:47:50|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4171.9|4169.1|40
1605797280000|2020-11-19 14:48:00|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4172.9|4170.1|34
1605797290000|2020-11-19 14:48:10|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4173.4|4170.6|83
1605797300000|2020-11-19 14:48:20|4175.9|4173.1|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|41
1605797310000|2020-11-19 14:48:30|4174.9|4172.1|4177.4|4174.6|4177.4|4174.6|4174.9|4172.1|56
1605797320000|2020-11-19 14:48:40|4178.4|4175.6|4178.4|4175.6|4180.4|4177.6|4177.9|4175.1|91
1605797330000|2020-11-19 14:48:50|4178.9|4176.1|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|97
1605797340000|2020-11-19 14:49:00|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4177.4|4174.6|131
1605797350000|2020-11-19 14:49:10|4178.9|4176.1|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|44
1605797360000|2020-11-19 14:49:20|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|36
1605797370000|2020-11-19 14:49:30|4178.4|4175.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|25
1605797380000|2020-11-19 14:49:40|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|14
1605797390000|2020-11-19 14:49:50|4177.9|4175.1|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|58
1605797400000|2020-11-19 14:50:00|4178.4|4175.6|4178.4|4175.6|4179.4|4176.6|4177.4|4174.6|41
1605797410000|2020-11-19 14:50:10|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|26
1605797420000|2020-11-19 14:50:20|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|25
1605797430000|2020-11-19 14:50:30|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|13
1605797440000|2020-11-19 14:50:40|4179.4|4176.6|4177.4|4174.6|4179.4|4176.6|4176.9|4174.1|44
1605797450000|2020-11-19 14:50:50|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|30
1605797460000|2020-11-19 14:51:00|4177.9|4175.1|4177.4|4174.6|4177.9|4175.1|4175.4|4172.6|147
1605797470000|2020-11-19 14:51:10|4176.9|4174.1|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|29
1605797480000|2020-11-19 14:51:20|4179.4|4176.6|4178.4|4175.6|4180.4|4177.6|4178.4|4175.6|78
1605797490000|2020-11-19 14:51:30|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|10
1605797500000|2020-11-19 14:51:40|4178.9|4176.1|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|65
1605797510000|2020-11-19 14:51:50|4177.9|4175.1|4178.4|4175.6|4179.4|4176.6|4177.9|4175.1|61
1605797520000|2020-11-19 14:52:00|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|10
1605797530000|2020-11-19 14:52:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|13
1605797540000|2020-11-19 14:52:20|4177.9|4175.1|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|70
1605797550000|2020-11-19 14:52:30|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|11
1605797560000|2020-11-19 14:52:40|||||||||18
1605797570000|2020-11-19 14:52:50|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|17
1605797580000|2020-11-19 14:53:00|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|45
1605797590000|2020-11-19 14:53:10|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|15
1605797600000|2020-11-19 14:53:20|4175.9|4173.1|4177.4|4174.6|4177.4|4174.6|4175.9|4173.1|31
1605797610000|2020-11-19 14:53:30|4176.9|4174.1|4174.4|4171.6|4177.4|4174.6|4173.4|4170.6|53
1605797620000|2020-11-19 14:53:40|||||||||7
1605797630000|2020-11-19 14:53:50|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|13
1605797640000|2020-11-19 14:54:00|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|30
1605797650000|2020-11-19 14:54:10|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|43
1605797660000|2020-11-19 14:54:20|4176.4|4173.6|4174.4|4171.6|4176.4|4173.6|4174.4|4171.6|93
1605797670000|2020-11-19 14:54:30|4173.4|4170.6|4173.4|4170.6|4175.4|4172.6|4173.4|4170.6|56
1605797680000|2020-11-19 14:54:40|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|4
1605797690000|2020-11-19 14:54:50|||||||||13
1605797700000|2020-11-19 14:55:00|4173.4|4170.6|4175.4|4172.6|4175.4|4172.6|4173.4|4170.6|59
1605797710000|2020-11-19 14:55:10|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.9|4172.1|13
1605797720000|2020-11-19 14:55:20|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|58
1605797730000|2020-11-19 14:55:30|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|51
1605797740000|2020-11-19 14:55:40|4177.9|4175.1|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|70
1605797750000|2020-11-19 14:55:50|4175.4|4172.6|4176.4|4173.6|4177.4|4174.6|4175.4|4172.6|30
1605797760000|2020-11-19 14:56:00|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|82
1605797770000|2020-11-19 14:56:10|4175.9|4173.1|4177.4|4174.6|4177.4|4174.6|4175.9|4173.1|19
1605797780000|2020-11-19 14:56:20|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|77
1605797790000|2020-11-19 14:56:30|4174.9|4172.1|4173.4|4170.6|4175.4|4172.6|4172.4|4169.6|186
1605797800000|2020-11-19 14:56:40|4172.9|4170.1|4172.9|4170.1|4173.4|4170.6|4171.4|4168.6|130
1605797810000|2020-11-19 14:56:50|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|31
1605797820000|2020-11-19 14:57:00|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|30
1605797830000|2020-11-19 14:57:10|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.9|4171.1|12
1605797840000|2020-11-19 14:57:20|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|34
1605797850000|2020-11-19 14:57:30|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|36
1605797860000|2020-11-19 14:57:40|||||||||100
1605797870000|2020-11-19 14:57:50|4177.4|4174.6|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|48
1605797880000|2020-11-19 14:58:00|4175.9|4173.1|4178.4|4175.6|4178.4|4175.6|4175.9|4173.1|19
1605797890000|2020-11-19 14:58:10|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|53
1605797900000|2020-11-19 14:58:20|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|75
1605797910000|2020-11-19 14:58:30|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|15
1605797920000|2020-11-19 14:58:40|||||||||11
1605797930000|2020-11-19 14:58:50|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|8
1605797940000|2020-11-19 14:59:00|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|35
1605797950000|2020-11-19 14:59:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|28
1605797960000|2020-11-19 14:59:20|4177.9|4175.1|4177.4|4174.6|4177.9|4175.1|4177.4|4174.6|49
1605797970000|2020-11-19 14:59:30|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|37
1605797980000|2020-11-19 14:59:40|4177.9|4175.1|4177.4|4174.6|4177.9|4175.1|4177.4|4174.6|44
1605797990000|2020-11-19 14:59:50|4177.9|4175.1|4177.4|4174.6|4178.4|4175.6|4175.4|4172.6|58
1605798000000|2020-11-19 15:00:00|4176.4|4173.6|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|47
1605798010000|2020-11-19 15:00:10|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|247
1605798020000|2020-11-19 15:00:20|4177.4|4174.6|4180.4|4177.6|4181.4|4178.6|4177.4|4174.6|142
1605798030000|2020-11-19 15:00:30|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|43
1605798040000|2020-11-19 15:00:40|4180.4|4177.6|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|131
1605798050000|2020-11-19 15:00:50|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|133
1605798060000|2020-11-19 15:01:00|4181.4|4178.6|4179.4|4176.6|4181.4|4178.6|4179.4|4176.6|149
1605798070000|2020-11-19 15:01:10|4180.4|4177.6|4178.4|4175.6|4180.4|4177.6|4177.4|4174.6|416
1605798080000|2020-11-19 15:01:20|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|56
1605798090000|2020-11-19 15:01:30|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|90
1605798100000|2020-11-19 15:01:40|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|47
1605798110000|2020-11-19 15:01:50|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|18
1605798120000|2020-11-19 15:02:00|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|130
1605798130000|2020-11-19 15:02:10|4184.4|4181.6|4181.4|4178.6|4184.4|4181.6|4181.4|4178.6|872
1605798140000|2020-11-19 15:02:20|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|33
1605798150000|2020-11-19 15:02:30|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|20
1605798160000|2020-11-19 15:02:40|4181.9|4179.1|4181.9|4179.1|4182.4|4179.6|4181.4|4178.6|47
1605798170000|2020-11-19 15:02:50|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|16
1605798180000|2020-11-19 15:03:00|4183.4|4180.6|4181.4|4178.6|4183.4|4180.6|4181.4|4178.6|47
1605798190000|2020-11-19 15:03:10|4180.9|4178.1|4179.4|4176.6|4180.9|4178.1|4178.4|4175.6|800
1605798200000|2020-11-19 15:03:20|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4175.4|4172.6|79
1605798210000|2020-11-19 15:03:30|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4176.4|4173.6|95
1605798220000|2020-11-19 15:03:40|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4178.9|4176.1|34
1605798230000|2020-11-19 15:03:50|4178.9|4176.1|4180.4|4177.6|4180.4|4177.6|4178.4|4175.6|28
1605798240000|2020-11-19 15:04:00|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|21
1605798250000|2020-11-19 15:04:10|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4178.4|4175.6|56
1605798260000|2020-11-19 15:04:20|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|32
1605798270000|2020-11-19 15:04:30|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|42
1605798280000|2020-11-19 15:04:40|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|28
1605798290000|2020-11-19 15:04:50|4176.9|4174.1|4175.4|4172.6|4176.9|4174.1|4175.4|4172.6|53
1605798300000|2020-11-19 15:05:00|4174.9|4172.1|4177.4|4174.6|4177.4|4174.6|4174.4|4171.6|64
1605798310000|2020-11-19 15:05:10|4176.4|4173.6|4180.4|4177.6|4180.4|4177.6|4176.4|4173.6|132
1605798320000|2020-11-19 15:05:20|4179.4|4176.6|4183.4|4180.6|4183.4|4180.6|4179.4|4176.6|100
1605798330000|2020-11-19 15:05:30|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|78
1605798340000|2020-11-19 15:05:40|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|95
1605798350000|2020-11-19 15:05:50|4183.4|4180.6|4181.4|4178.6|4183.4|4180.6|4180.4|4177.6|58
1605798360000|2020-11-19 15:06:00|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|27
1605798370000|2020-11-19 15:06:10|||||||||2
1605798380000|2020-11-19 15:06:20|4181.9|4179.1|4183.4|4180.6|4183.4|4180.6|4181.9|4179.1|16
1605798390000|2020-11-19 15:06:30|4184.4|4181.6|4181.4|4178.6|4184.4|4181.6|4181.4|4178.6|79
1605798400000|2020-11-19 15:06:40|4182.4|4179.6|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|24
1605798410000|2020-11-19 15:06:50|4179.9|4177.1|4178.4|4175.6|4180.4|4177.6|4177.4|4174.6|58
1605798420000|2020-11-19 15:07:00|4179.4|4176.6|4179.9|4177.1|4181.4|4178.6|4179.4|4176.6|40
1605798430000|2020-11-19 15:07:10|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|7
1605798440000|2020-11-19 15:07:20|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|31
1605798450000|2020-11-19 15:07:30|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4176.4|4173.6|49
1605798460000|2020-11-19 15:07:40|4178.4|4175.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|26
1605798470000|2020-11-19 15:07:50|4178.4|4175.6|4180.4|4177.6|4180.9|4178.1|4178.4|4175.6|54
1605798480000|2020-11-19 15:08:00|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|20
1605798490000|2020-11-19 15:08:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|2
1605798500000|2020-11-19 15:08:20|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|29
1605798510000|2020-11-19 15:08:30|||||||||25
1605798520000|2020-11-19 15:08:40|4179.9|4177.1|4179.9|4177.1|4180.4|4177.6|4179.9|4177.1|23
1605798530000|2020-11-19 15:08:50|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|21
1605798540000|2020-11-19 15:09:00|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|10
1605798550000|2020-11-19 15:09:10|4179.4|4176.6|4178.4|4175.6|4180.4|4177.6|4178.4|4175.6|20
1605798560000|2020-11-19 15:09:20|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|95
1605798570000|2020-11-19 15:09:30|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|21
1605798580000|2020-11-19 15:09:40|4181.4|4178.6|4178.4|4175.6|4183.4|4180.6|4178.4|4175.6|160
1605798590000|2020-11-19 15:09:50|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4175.4|4172.6|78
1605798600000|2020-11-19 15:10:00|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|34
1605798610000|2020-11-19 15:10:10|4178.4|4175.6|4177.9|4175.1|4178.4|4175.6|4177.4|4174.6|24
1605798620000|2020-11-19 15:10:20|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|30
1605798630000|2020-11-19 15:10:30|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4173.4|4170.6|220
1605798640000|2020-11-19 15:10:40|4177.4|4174.6|4179.4|4176.6|4179.4|4176.6|4176.4|4173.6|208
1605798650000|2020-11-19 15:10:50|4178.4|4175.6|4181.4|4178.6|4182.4|4179.6|4178.4|4175.6|111
1605798660000|2020-11-19 15:11:00|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|59
1605798670000|2020-11-19 15:11:10|4182.9|4180.1|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|52
1605798680000|2020-11-19 15:11:20|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|21
1605798690000|2020-11-19 15:11:30|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|15
1605798700000|2020-11-19 15:11:40|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|22
1605798710000|2020-11-19 15:11:50|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|151
1605798720000|2020-11-19 15:12:00|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|85
1605798730000|2020-11-19 15:12:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|13
1605798740000|2020-11-19 15:12:20|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|39
1605798750000|2020-11-19 15:12:30|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|91
1605798760000|2020-11-19 15:12:40|4181.9|4179.1|4182.4|4179.6|4182.9|4180.1|4181.4|4178.6|33
1605798770000|2020-11-19 15:12:50|4182.9|4180.1|4182.9|4180.1|4183.4|4180.6|4182.4|4179.6|47
1605798780000|2020-11-19 15:13:00|4183.4|4180.6|4181.9|4179.1|4183.4|4180.6|4181.4|4178.6|62
1605798790000|2020-11-19 15:13:10|4181.4|4178.6|4178.4|4175.6|4181.4|4178.6|4178.4|4175.6|12
1605798800000|2020-11-19 15:13:20|4179.4|4176.6|4180.9|4178.1|4181.4|4178.6|4179.4|4176.6|68
1605798810000|2020-11-19 15:13:30|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|11
1605798820000|2020-11-19 15:13:40|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|33
1605798830000|2020-11-19 15:13:50|4179.9|4177.1|4177.4|4174.6|4179.9|4177.1|4177.4|4174.6|135
1605798840000|2020-11-19 15:14:00|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|88
1605798850000|2020-11-19 15:14:10|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|16
1605798860000|2020-11-19 15:14:20|4177.9|4175.1|4180.4|4177.6|4180.4|4177.6|4177.9|4175.1|45
1605798870000|2020-11-19 15:14:30|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|29
1605798880000|2020-11-19 15:14:40|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|33
1605798890000|2020-11-19 15:14:50|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|25
1605798900000|2020-11-19 15:15:00|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|30
1605798910000|2020-11-19 15:15:10|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|40
1605798920000|2020-11-19 15:15:20|4182.9|4180.1|4181.4|4178.6|4183.4|4180.6|4180.4|4177.6|32
1605798930000|2020-11-19 15:15:30|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4178.4|4175.6|94
1605798940000|2020-11-19 15:15:40|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|48
1605798950000|2020-11-19 15:15:50|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|24
1605798960000|2020-11-19 15:16:00|4178.9|4176.1|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|41
1605798970000|2020-11-19 15:16:10|4179.9|4177.1|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|21
1605798980000|2020-11-19 15:16:20|4181.4|4178.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|51
1605798990000|2020-11-19 15:16:30|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|20
1605799000000|2020-11-19 15:16:40|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4183.4|4180.6|82
1605799010000|2020-11-19 15:16:50|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|44
1605799020000|2020-11-19 15:17:00|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|29
1605799030000|2020-11-19 15:17:10|4185.4|4182.6|4183.4|4180.6|4185.4|4182.6|4183.4|4180.6|88
1605799040000|2020-11-19 15:17:20|4183.9|4181.1|4184.4|4181.6|4184.4|4181.6|4182.4|4179.6|75
1605799050000|2020-11-19 15:17:30|4183.4|4180.6|4182.4|4179.6|4184.4|4181.6|4181.9|4179.1|134
1605799060000|2020-11-19 15:17:40|4181.4|4178.6|4179.4|4176.6|4181.4|4178.6|4178.4|4175.6|1787
1605799070000|2020-11-19 15:17:50|4180.4|4177.6|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|33
1605799080000|2020-11-19 15:18:00|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|34
1605799090000|2020-11-19 15:18:10|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|22
1605799100000|2020-11-19 15:18:20|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|21
1605799110000|2020-11-19 15:18:30|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|21
1605799120000|2020-11-19 15:18:40|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|136
1605799130000|2020-11-19 15:18:50|4180.9|4178.1|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|55
1605799140000|2020-11-19 15:19:00|4181.9|4179.1|4180.4|4177.6|4182.4|4179.6|4179.4|4176.6|47
1605799150000|2020-11-19 15:19:10|4179.4|4176.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|36
1605799160000|2020-11-19 15:19:20|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|12
1605799170000|2020-11-19 15:19:30|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|20
1605799180000|2020-11-19 15:19:40|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|10
1605799190000|2020-11-19 15:19:50|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|96
1605799200000|2020-11-19 15:20:00|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4177.4|4174.6|96
1605799210000|2020-11-19 15:20:10|4179.4|4176.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|68
1605799220000|2020-11-19 15:20:20|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|17
1605799230000|2020-11-19 15:20:30|4182.4|4179.6|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|30
1605799240000|2020-11-19 15:20:40|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|32
1605799250000|2020-11-19 15:20:50|||||||||5
1605799260000|2020-11-19 15:21:00|4184.4|4181.6|4185.4|4182.6|4185.4|4182.6|4184.4|4181.6|59
1605799270000|2020-11-19 15:21:10|4184.4|4181.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|51
1605799280000|2020-11-19 15:21:20|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|21
1605799290000|2020-11-19 15:21:30|4181.4|4178.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|54
1605799300000|2020-11-19 15:21:40|4183.9|4181.1|4185.4|4182.6|4185.4|4182.6|4183.4|4180.6|20
1605799310000|2020-11-19 15:21:50|4186.4|4183.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|49
1605799320000|2020-11-19 15:22:00|4185.9|4183.1|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|36
1605799330000|2020-11-19 15:22:10|4185.4|4182.6|4183.4|4180.6|4185.4|4182.6|4182.4|4179.6|77
1605799340000|2020-11-19 15:22:20|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|56
1605799350000|2020-11-19 15:22:30|4182.9|4180.1|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|35
1605799360000|2020-11-19 15:22:40|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4182.4|4179.6|36
1605799370000|2020-11-19 15:22:50|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|31
1605799380000|2020-11-19 15:23:00|4182.4|4179.6|4180.4|4177.6|4182.4|4179.6|4180.4|4177.6|28
1605799390000|2020-11-19 15:23:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|16
1605799400000|2020-11-19 15:23:20|4180.4|4177.6|4182.4|4179.6|4182.4|4179.6|4180.4|4177.6|19
1605799410000|2020-11-19 15:23:30|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|24
1605799420000|2020-11-19 15:23:40|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4181.4|4178.6|51
1605799430000|2020-11-19 15:23:50|4184.4|4181.6|4182.4|4179.6|4184.4|4181.6|4181.9|4179.1|46
1605799440000|2020-11-19 15:24:00|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|27
1605799450000|2020-11-19 15:24:10|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|35
1605799460000|2020-11-19 15:24:20|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|25
1605799470000|2020-11-19 15:24:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|18
1605799480000|2020-11-19 15:24:40|4179.4|4176.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|17
1605799490000|2020-11-19 15:24:50|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|13
1605799500000|2020-11-19 15:25:00|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|33
1605799510000|2020-11-19 15:25:10|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|10
1605799520000|2020-11-19 15:25:20|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|39
1605799530000|2020-11-19 15:25:30|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|126
1605799540000|2020-11-19 15:25:40|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|17
1605799550000|2020-11-19 15:25:50|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|30
1605799560000|2020-11-19 15:26:00|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|24
1605799570000|2020-11-19 15:26:10|||||||||3
1605799580000|2020-11-19 15:26:20|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|51
1605799590000|2020-11-19 15:26:30|4179.4|4176.6|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|34
1605799600000|2020-11-19 15:26:40|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|50
1605799610000|2020-11-19 15:26:50|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|79
1605799620000|2020-11-19 15:27:00|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|121
1605799630000|2020-11-19 15:27:10|4180.4|4177.6|4178.4|4175.6|4180.4|4177.6|4178.4|4175.6|27
1605799640000|2020-11-19 15:27:20|||||||||28
1605799650000|2020-11-19 15:27:30|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|61
1605799660000|2020-11-19 15:27:40|4179.4|4176.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|51
1605799670000|2020-11-19 15:27:50|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|346
1605799680000|2020-11-19 15:28:00|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4174.4|4171.6|174
1605799690000|2020-11-19 15:28:10|4175.9|4173.1|4175.4|4172.6|4175.9|4173.1|4175.4|4172.6|20
1605799700000|2020-11-19 15:28:20|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|51
1605799710000|2020-11-19 15:28:30|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|26
1605799720000|2020-11-19 15:28:40|4173.4|4170.6|4169.4|4166.6|4173.4|4170.6|4169.4|4166.6|190
1605799730000|2020-11-19 15:28:50|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|138
1605799740000|2020-11-19 15:29:00|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|56
1605799750000|2020-11-19 15:29:10|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|38
1605799760000|2020-11-19 15:29:20|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|20
1605799770000|2020-11-19 15:29:30|4170.4|4167.6|4168.4|4165.6|4170.4|4167.6|4168.4|4165.6|57
1605799780000|2020-11-19 15:29:40|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.9|4166.1|72
1605799790000|2020-11-19 15:29:50|4168.9|4166.1|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|44
1605799800000|2020-11-19 15:30:00|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|76
1605799810000|2020-11-19 15:30:10|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.9|4167.1|12
1605799820000|2020-11-19 15:30:20|4169.4|4166.6|4170.4|4167.6|4172.4|4169.6|4169.4|4166.6|94
1605799830000|2020-11-19 15:30:30|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|16
1605799840000|2020-11-19 15:30:40|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|23
1605799850000|2020-11-19 15:30:50|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|17
1605799860000|2020-11-19 15:31:00|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|15
1605799870000|2020-11-19 15:31:10|4170.9|4168.1|4172.4|4169.6|4172.4|4169.6|4170.9|4168.1|37
1605799880000|2020-11-19 15:31:20|4173.4|4170.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|95
1605799890000|2020-11-19 15:31:30|4172.9|4170.1|4176.4|4173.6|4176.4|4173.6|4172.9|4170.1|56
1605799900000|2020-11-19 15:31:40|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|80
1605799910000|2020-11-19 15:31:50|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|136
1605799920000|2020-11-19 15:32:00|4178.4|4175.6|4176.4|4173.6|4179.4|4176.6|4175.4|4172.6|83
1605799930000|2020-11-19 15:32:10|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4173.4|4170.6|64
1605799940000|2020-11-19 15:32:20|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|19
1605799950000|2020-11-19 15:32:30|4175.9|4173.1|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|56
1605799960000|2020-11-19 15:32:40|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|21
1605799970000|2020-11-19 15:32:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|14
1605799980000|2020-11-19 15:33:00|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|31
1605799990000|2020-11-19 15:33:10|4175.9|4173.1|4175.4|4172.6|4175.9|4173.1|4175.4|4172.6|24
1605800000000|2020-11-19 15:33:20|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|37
1605800010000|2020-11-19 15:33:30|4177.4|4174.6|4174.4|4171.6|4177.4|4174.6|4174.4|4171.6|29
1605800020000|2020-11-19 15:33:40|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|10
1605800030000|2020-11-19 15:33:50|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|22
1605800040000|2020-11-19 15:34:00|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|6
1605800050000|2020-11-19 15:34:10|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|48
1605800060000|2020-11-19 15:34:20|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|12
1605800070000|2020-11-19 15:34:30|4175.9|4173.1|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|65
1605800080000|2020-11-19 15:34:40|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|356
1605800090000|2020-11-19 15:34:50|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|43
1605800100000|2020-11-19 15:35:00|4173.9|4171.1|4174.4|4171.6|4175.9|4173.1|4173.4|4170.6|62
1605800110000|2020-11-19 15:35:10|4174.9|4172.1|4177.4|4174.6|4177.4|4174.6|4174.9|4172.1|256
1605800120000|2020-11-19 15:35:20|4177.9|4175.1|4178.4|4175.6|4179.4|4176.6|4177.9|4175.1|48
1605800130000|2020-11-19 15:35:30|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|27
1605800140000|2020-11-19 15:35:40|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|43
1605800150000|2020-11-19 15:35:50|||||||||36
1605800160000|2020-11-19 15:36:00|4178.4|4175.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|56
1605800170000|2020-11-19 15:36:10|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|40
1605800180000|2020-11-19 15:36:20|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|39
1605800190000|2020-11-19 15:36:30|||||||||8
1605800200000|2020-11-19 15:36:40|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|44
1605800210000|2020-11-19 15:36:50|4177.4|4174.6|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|61
1605800220000|2020-11-19 15:37:00|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|53
1605800230000|2020-11-19 15:37:10|4173.9|4171.1|4173.4|4170.6|4173.9|4171.1|4172.4|4169.6|20
1605800240000|2020-11-19 15:37:20|4172.9|4170.1|4172.4|4169.6|4172.9|4170.1|4172.4|4169.6|15
1605800250000|2020-11-19 15:37:30|||||||||10
1605800260000|2020-11-19 15:37:40|||||||||49
1605800270000|2020-11-19 15:37:50|4171.9|4169.1|4170.4|4167.6|4171.9|4169.1|4170.4|4167.6|89
1605800280000|2020-11-19 15:38:00|4169.4|4166.6|4171.4|4168.6|4171.4|4168.6|4169.4|4166.6|2158
1605800290000|2020-11-19 15:38:10|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|28
1605800300000|2020-11-19 15:38:20|4173.4|4170.6|4173.4|4170.6|4175.4|4172.6|4173.4|4170.6|48
1605800310000|2020-11-19 15:38:30|4173.9|4171.1|4174.9|4172.1|4175.4|4172.6|4173.4|4170.6|202
1605800320000|2020-11-19 15:38:40|4175.4|4172.6|4173.4|4170.6|4175.4|4172.6|4172.4|4169.6|18
1605800330000|2020-11-19 15:38:50|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4173.9|4171.1|36
1605800340000|2020-11-19 15:39:00|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|55
1605800350000|2020-11-19 15:39:10|4174.4|4171.6|4176.4|4173.6|4176.4|4173.6|4174.4|4171.6|14
1605800360000|2020-11-19 15:39:20|4175.4|4172.6|4175.4|4172.6|4175.9|4173.1|4175.4|4172.6|5
1605800370000|2020-11-19 15:39:30|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|49
1605800380000|2020-11-19 15:39:40|4178.4|4175.6|4176.4|4173.6|4178.4|4175.6|4176.4|4173.6|54
1605800390000|2020-11-19 15:39:50|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|9
1605800400000|2020-11-19 15:40:00|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|25
1605800410000|2020-11-19 15:40:10|4176.9|4174.1|4175.9|4173.1|4177.4|4174.6|4175.9|4173.1|24
1605800420000|2020-11-19 15:40:20|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|108
1605800430000|2020-11-19 15:40:30|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.9|4173.1|33
1605800440000|2020-11-19 15:40:40|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|678
1605800450000|2020-11-19 15:40:50|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|21
1605800460000|2020-11-19 15:41:00|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|22
1605800470000|2020-11-19 15:41:10|4176.9|4174.1|4177.4|4174.6|4177.4|4174.6|4176.9|4174.1|8
1605800480000|2020-11-19 15:41:20|4178.4|4175.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|34
1605800490000|2020-11-19 15:41:30|4178.9|4176.1|4178.4|4175.6|4178.9|4176.1|4177.4|4174.6|111
1605800500000|2020-11-19 15:41:40|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.9|4176.1|41
1605800510000|2020-11-19 15:41:50|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|116
1605800520000|2020-11-19 15:42:00|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|132
1605800530000|2020-11-19 15:42:10|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|10
1605800540000|2020-11-19 15:42:20|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|79
1605800550000|2020-11-19 15:42:30|4182.9|4180.1|4181.4|4178.6|4183.4|4180.6|4181.4|4178.6|272
1605800560000|2020-11-19 15:42:40|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|11
1605800570000|2020-11-19 15:42:50|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|34
1605800580000|2020-11-19 15:43:00|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|9
1605800590000|2020-11-19 15:43:10|||||||||1
1605800600000|2020-11-19 15:43:20|4180.9|4178.1|4180.4|4177.6|4180.9|4178.1|4180.4|4177.6|56
1605800610000|2020-11-19 15:43:30|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4178.9|4176.1|29
1605800620000|2020-11-19 15:43:40|4179.9|4177.1|4177.4|4174.6|4179.9|4177.1|4177.4|4174.6|20
1605800630000|2020-11-19 15:43:50|4177.9|4175.1|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|16
1605800640000|2020-11-19 15:44:00|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|29
1605800650000|2020-11-19 15:44:10|4177.4|4174.6|4176.4|4173.6|4177.4|4174.6|4176.4|4173.6|17
1605800660000|2020-11-19 15:44:20|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|17
1605800670000|2020-11-19 15:44:30|4174.4|4171.6|4176.4|4173.6|4176.9|4174.1|4174.4|4171.6|33
1605800680000|2020-11-19 15:44:40|||||||||9
1605800690000|2020-11-19 15:44:50|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|678
1605800700000|2020-11-19 15:45:00|4176.4|4173.6|4179.4|4176.6|4179.4|4176.6|4176.4|4173.6|35
1605800710000|2020-11-19 15:45:10|4178.9|4176.1|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|22
1605800720000|2020-11-19 15:45:20|4178.4|4175.6|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|45
1605800730000|2020-11-19 15:45:30|4178.9|4176.1|4180.4|4177.6|4180.4|4177.6|4178.4|4175.6|86
1605800740000|2020-11-19 15:45:40|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|36
1605800750000|2020-11-19 15:45:50|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|29
1605800760000|2020-11-19 15:46:00|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|57
1605800770000|2020-11-19 15:46:10|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|38
1605800780000|2020-11-19 15:46:20|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|14
1605800790000|2020-11-19 15:46:30|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|27
1605800800000|2020-11-19 15:46:40|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|27
1605800810000|2020-11-19 15:46:50|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|23
1605800820000|2020-11-19 15:47:00|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|20
1605800830000|2020-11-19 15:47:10|4181.4|4178.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|6
1605800840000|2020-11-19 15:47:20|4181.4|4178.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|20
1605800850000|2020-11-19 15:47:30|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|17
1605800860000|2020-11-19 15:47:40|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|39
1605800870000|2020-11-19 15:47:50|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|35
1605800880000|2020-11-19 15:48:00|4184.4|4181.6|4185.4|4182.6|4185.4|4182.6|4184.4|4181.6|79
1605800890000|2020-11-19 15:48:10|4184.4|4181.6|4186.4|4183.6|4186.4|4183.6|4184.4|4181.6|85
1605800900000|2020-11-19 15:48:20|4185.9|4183.1|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|67
1605800910000|2020-11-19 15:48:30|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|31
1605800920000|2020-11-19 15:48:40|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|70
1605800930000|2020-11-19 15:48:50|4185.4|4182.6|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|21
1605800940000|2020-11-19 15:49:00|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|19
1605800950000|2020-11-19 15:49:10|4186.4|4183.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|40
1605800960000|2020-11-19 15:49:20|4185.9|4183.1|4186.4|4183.6|4186.4|4183.6|4185.9|4183.1|6
1605800970000|2020-11-19 15:49:30|||||||||8
1605800980000|2020-11-19 15:49:40|4185.4|4182.6|4186.4|4183.6|4186.4|4183.6|4185.4|4182.6|180
1605800990000|2020-11-19 15:49:50|4185.4|4182.6|4185.9|4183.1|4186.4|4183.6|4185.4|4182.6|34
1605801000000|2020-11-19 15:50:00|4185.4|4182.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|12
1605801010000|2020-11-19 15:50:10|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|73
1605801020000|2020-11-19 15:50:20|4185.4|4182.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|31
1605801030000|2020-11-19 15:50:30|4184.9|4182.1|4185.4|4182.6|4185.4|4182.6|4184.9|4182.1|9
1605801040000|2020-11-19 15:50:40|4186.4|4183.6|4185.4|4182.6|4186.4|4183.6|4185.4|4182.6|18
1605801050000|2020-11-19 15:50:50|4184.9|4182.1|4184.9|4182.1|4185.4|4182.6|4184.4|4181.6|21
1605801060000|2020-11-19 15:51:00|4184.4|4181.6|4185.4|4182.6|4185.4|4182.6|4184.4|4181.6|12
1605801070000|2020-11-19 15:51:10|4184.9|4182.1|4184.4|4181.6|4184.9|4182.1|4183.4|4180.6|114
1605801080000|2020-11-19 15:51:20|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4183.4|4180.6|14
1605801090000|2020-11-19 15:51:30|4185.4|4182.6|4184.4|4181.6|4185.4|4182.6|4184.4|4181.6|233
1605801100000|2020-11-19 15:51:40|4183.4|4180.6|4183.4|4180.6|4183.9|4181.1|4182.4|4179.6|57
1605801110000|2020-11-19 15:51:50|4182.4|4179.6|4184.4|4181.6|4184.4|4181.6|4182.4|4179.6|44
1605801120000|2020-11-19 15:52:00|4185.4|4182.6|4181.4|4178.6|4185.4|4182.6|4181.4|4178.6|82
1605801130000|2020-11-19 15:52:10|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4178.4|4175.6|114
1605801140000|2020-11-19 15:52:20|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|39
1605801150000|2020-11-19 15:52:30|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|28
1605801160000|2020-11-19 15:52:40|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|32
1605801170000|2020-11-19 15:52:50|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4177.4|4174.6|1125
1605801180000|2020-11-19 15:53:00|4180.4|4177.6|4181.4|4178.6|4182.4|4179.6|4180.4|4177.6|34
1605801190000|2020-11-19 15:53:10|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|194
1605801200000|2020-11-19 15:53:20|4179.9|4177.1|4181.4|4178.6|4181.4|4178.6|4179.4|4176.6|17
1605801210000|2020-11-19 15:53:30|4181.9|4179.1|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|20
1605801220000|2020-11-19 15:53:40|4181.4|4178.6|4182.9|4180.1|4183.4|4180.6|4181.4|4178.6|24
1605801230000|2020-11-19 15:53:50|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|37
1605801240000|2020-11-19 15:54:00|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|6
1605801250000|2020-11-19 15:54:10|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|246
1605801260000|2020-11-19 15:54:20|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.9|4179.1|9
1605801270000|2020-11-19 15:54:30|||||||||11
1605801280000|2020-11-19 15:54:40|4183.4|4180.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|1484
1605801290000|2020-11-19 15:54:50|4183.9|4181.1|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|212
1605801300000|2020-11-19 15:55:00|4184.4|4181.6|4186.4|4183.6|4186.4|4183.6|4184.4|4181.6|492
1605801310000|2020-11-19 15:55:10|4185.9|4183.1|4185.4|4182.6|4186.4|4183.6|4184.4|4181.6|128
1605801320000|2020-11-19 15:55:20|4184.9|4182.1|4184.4|4181.6|4185.4|4182.6|4184.4|4181.6|30
1605801330000|2020-11-19 15:55:30|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|7
1605801340000|2020-11-19 15:55:40|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|4186.4|4183.6|49
1605801350000|2020-11-19 15:55:50|||||||||2
1605801360000|2020-11-19 15:56:00|4187.4|4184.6|4187.4|4184.6|4188.4|4185.6|4187.4|4184.6|155
1605801370000|2020-11-19 15:56:10|4186.4|4183.6|4186.4|4183.6|4187.4|4184.6|4186.4|4183.6|33
1605801380000|2020-11-19 15:56:20|4187.4|4184.6|4184.4|4181.6|4187.4|4184.6|4184.4|4181.6|93
1605801390000|2020-11-19 15:56:30|4183.4|4180.6|4183.4|4180.6|4183.9|4181.1|4183.4|4180.6|18
1605801400000|2020-11-19 15:56:40|4184.4|4181.6|4183.4|4180.6|4184.4|4181.6|4183.4|4180.6|16
1605801410000|2020-11-19 15:56:50|4183.9|4181.1|4184.4|4181.6|4184.4|4181.6|4183.9|4181.1|19
1605801420000|2020-11-19 15:57:00|4183.4|4180.6|4184.4|4181.6|4184.4|4181.6|4183.4|4180.6|39
1605801430000|2020-11-19 15:57:10|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|82
1605801440000|2020-11-19 15:57:20|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|13
1605801450000|2020-11-19 15:57:30|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|25
1605801460000|2020-11-19 15:57:40|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|33
1605801470000|2020-11-19 15:57:50|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4181.4|4178.6|18
1605801480000|2020-11-19 15:58:00|4183.4|4180.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|38
1605801490000|2020-11-19 15:58:10|4183.4|4180.6|4183.4|4180.6|4183.4|4180.6|4182.9|4180.1|6
1605801500000|2020-11-19 15:58:20|4182.4|4179.6|4183.4|4180.6|4183.4|4180.6|4182.4|4179.6|26
1605801510000|2020-11-19 15:58:30|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|4182.4|4179.6|6
1605801520000|2020-11-19 15:58:40|||||||||3
1605801530000|2020-11-19 15:58:50|4181.4|4178.6|4182.4|4179.6|4183.4|4180.6|4181.4|4178.6|36
1605801540000|2020-11-19 15:59:00|4181.9|4179.1|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|31
1605801550000|2020-11-19 15:59:10|4182.4|4179.6|4181.4|4178.6|4182.4|4179.6|4181.4|4178.6|110
1605801560000|2020-11-19 15:59:20|4182.4|4179.6|4182.4|4179.6|4183.4|4180.6|4182.4|4179.6|40
1605801570000|2020-11-19 15:59:30|4181.9|4179.1|4180.4|4177.6|4181.9|4179.1|4180.4|4177.6|31
1605801580000|2020-11-19 15:59:40|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|4181.4|4178.6|10
1605801590000|2020-11-19 15:59:50|4180.9|4178.1|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|30
1605801600000|2020-11-19 16:00:00|4179.4|4176.6|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|174
1605801610000|2020-11-19 16:00:10|4178.4|4175.6|4175.4|4172.6|4178.4|4175.6|4175.4|4172.6|110
1605801620000|2020-11-19 16:00:20|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|124
1605801630000|2020-11-19 16:00:30|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4175.4|4172.6|80
1605801640000|2020-11-19 16:00:40|4176.4|4173.6|4176.4|4173.6|4177.4|4174.6|4175.4|4172.6|67
1605801650000|2020-11-19 16:00:50|4177.4|4174.6|4178.4|4175.6|4178.4|4175.6|4177.4|4174.6|35
1605801660000|2020-11-19 16:01:00|4179.4|4176.6|4177.4|4174.6|4179.4|4176.6|4177.4|4174.6|37
1605801670000|2020-11-19 16:01:10|4178.4|4175.6|4177.4|4174.6|4178.4|4175.6|4177.4|4174.6|7
1605801680000|2020-11-19 16:01:20|4176.9|4174.1|4179.4|4176.6|4179.4|4176.6|4176.9|4174.1|52
1605801690000|2020-11-19 16:01:30|4178.4|4175.6|4179.4|4176.6|4179.4|4176.6|4178.4|4175.6|17
1605801700000|2020-11-19 16:01:40|4178.9|4176.1|4178.4|4175.6|4179.4|4176.6|4178.4|4175.6|9
1605801710000|2020-11-19 16:01:50|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|6
1605801720000|2020-11-19 16:02:00|4177.9|4175.1|4175.4|4172.6|4179.4|4176.6|4175.4|4172.6|623
1605801730000|2020-11-19 16:02:10|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|69
1605801740000|2020-11-19 16:02:20|4172.9|4170.1|4174.4|4171.6|4174.4|4171.6|4172.4|4169.6|180
1605801750000|2020-11-19 16:02:30|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|6
1605801760000|2020-11-19 16:02:40|4174.4|4171.6|4172.4|4169.6|4174.4|4171.6|4172.4|4169.6|58
1605801770000|2020-11-19 16:02:50|4172.9|4170.1|4174.4|4171.6|4174.4|4171.6|4172.9|4170.1|97
1605801780000|2020-11-19 16:03:00|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|36
1605801790000|2020-11-19 16:03:10|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|28
1605801800000|2020-11-19 16:03:20|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|10
1605801810000|2020-11-19 16:03:30|4175.4|4172.6|4178.4|4175.6|4178.4|4175.6|4175.4|4172.6|97
1605801820000|2020-11-19 16:03:40|||||||||11
1605801830000|2020-11-19 16:03:50|4177.4|4174.6|4175.4|4172.6|4178.4|4175.6|4175.4|4172.6|38
1605801840000|2020-11-19 16:04:00|4174.4|4171.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|27
1605801850000|2020-11-19 16:04:10|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|4
1605801860000|2020-11-19 16:04:20|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|4176.4|4173.6|20
1605801870000|2020-11-19 16:04:30|||||||||10
1605801880000|2020-11-19 16:04:40|4175.4|4172.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|20
1605801890000|2020-11-19 16:04:50|4175.9|4173.1|4176.4|4173.6|4176.4|4173.6|4175.4|4172.6|21
1605801900000|2020-11-19 16:05:00|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|48
1605801910000|2020-11-19 16:05:10|4176.4|4173.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|5
1605801920000|2020-11-19 16:05:20|||||||||2
1605801930000|2020-11-19 16:05:30|4177.9|4175.1|4179.4|4176.6|4179.4|4176.6|4177.9|4175.1|25
1605801940000|2020-11-19 16:05:40|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|22
1605801950000|2020-11-19 16:05:50|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|57
1605801960000|2020-11-19 16:06:00|4177.4|4174.6|4179.4|4176.6|4179.4|4176.6|4177.4|4174.6|61
1605801970000|2020-11-19 16:06:10|4180.4|4177.6|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|8
1605801980000|2020-11-19 16:06:20|4180.4|4177.6|4181.4|4178.6|4181.4|4178.6|4180.4|4177.6|135
1605801990000|2020-11-19 16:06:30|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|8
1605802000000|2020-11-19 16:06:40|4181.4|4178.6|4180.4|4177.6|4181.4|4178.6|4180.4|4177.6|114
1605802010000|2020-11-19 16:06:50|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|1287
1605802020000|2020-11-19 16:07:00|4178.9|4176.1|4180.4|4177.6|4180.4|4177.6|4178.4|4175.6|47
1605802030000|2020-11-19 16:07:10|4179.9|4177.1|4179.4|4176.6|4180.4|4177.6|4179.4|4176.6|4
1605802040000|2020-11-19 16:07:20|4180.4|4177.6|4180.4|4177.6|4181.4|4178.6|4179.4|4176.6|26
1605802050000|2020-11-19 16:07:30|4179.4|4176.6|4180.4|4177.6|4180.4|4177.6|4179.4|4176.6|6
1605802060000|2020-11-19 16:07:40|4179.9|4177.1|4180.4|4177.6|4180.9|4178.1|4179.9|4177.1|38
1605802070000|2020-11-19 16:07:50|4179.4|4176.6|4178.4|4175.6|4180.4|4177.6|4177.4|4174.6|85
1605802080000|2020-11-19 16:08:00|4177.4|4174.6|4177.4|4174.6|4177.4|4174.6|4176.4|4173.6|29
1605802090000|2020-11-19 16:08:10|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4175.4|4172.6|102
1605802100000|2020-11-19 16:08:20|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|153
1605802110000|2020-11-19 16:08:30|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|40
1605802120000|2020-11-19 16:08:40|4175.4|4172.6|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|39
1605802130000|2020-11-19 16:08:50|4174.9|4172.1|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|11
1605802140000|2020-11-19 16:09:00|4174.5|4171.7|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|35
1605802150000|2020-11-19 16:09:10|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|14
1605802160000|2020-11-19 16:09:20|||||||||14
1605802170000|2020-11-19 16:09:30|||||||||3
1605802180000|2020-11-19 16:09:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|34
1605802190000|2020-11-19 16:09:50|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|6
1605802200000|2020-11-19 16:10:00|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|15
1605802210000|2020-11-19 16:10:10|4172.4|4169.6|4169.4|4166.6|4172.4|4169.6|4169.4|4166.6|144
1605802220000|2020-11-19 16:10:20|4168.9|4166.1|4170.4|4167.6|4171.4|4168.6|4168.4|4165.6|64
1605802230000|2020-11-19 16:10:30|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|23
1605802240000|2020-11-19 16:10:40|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4169.5|4166.7|101
1605802250000|2020-11-19 16:10:50|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|57
1605802260000|2020-11-19 16:11:00|4168.4|4165.6|4165.4|4162.6|4168.4|4165.6|4165.4|4162.6|293
1605802270000|2020-11-19 16:11:10|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4165.9|4163.1|56
1605802280000|2020-11-19 16:11:20|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4166.9|4164.1|37
1605802290000|2020-11-19 16:11:30|4169.4|4166.6|4168.4|4165.6|4169.4|4166.6|4168.4|4165.6|45
1605802300000|2020-11-19 16:11:40|4167.4|4164.6|4168.4|4165.6|4168.4|4165.6|4167.4|4164.6|32
1605802310000|2020-11-19 16:11:50|4167.9|4165.1|4167.4|4164.6|4168.4|4165.6|4166.4|4163.6|84
1605802320000|2020-11-19 16:12:00|4166.4|4163.6|4163.4|4160.6|4167.4|4164.6|4161.4|4158.6|387
1605802330000|2020-11-19 16:12:10|4164.4|4161.6|4165.4|4162.6|4165.4|4162.6|4163.4|4160.6|68
1605802340000|2020-11-19 16:12:20|4166.4|4163.6|4165.4|4162.6|4166.4|4163.6|4164.4|4161.6|54
1605802350000|2020-11-19 16:12:30|4164.9|4162.1|4166.4|4163.6|4166.4|4163.6|4164.4|4161.6|56
1605802360000|2020-11-19 16:12:40|4165.9|4163.1|4166.4|4163.6|4166.4|4163.6|4165.9|4163.1|16
1605802370000|2020-11-19 16:12:50|4167.4|4164.6|4163.4|4160.6|4167.4|4164.6|4163.4|4160.6|87
1605802380000|2020-11-19 16:13:00|4164.4|4161.6|4164.4|4161.6|4165.4|4162.6|4163.4|4160.6|119
1605802390000|2020-11-19 16:13:10|4165.4|4162.6|4165.4|4162.6|4165.9|4163.1|4164.4|4161.6|34
1605802400000|2020-11-19 16:13:20|4164.4|4161.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|61
1605802410000|2020-11-19 16:13:30|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|29
1605802420000|2020-11-19 16:13:40|4166.4|4163.6|4168.4|4165.6|4168.4|4165.6|4166.4|4163.6|86
1605802430000|2020-11-19 16:13:50|4168.9|4166.1|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|71
1605802440000|2020-11-19 16:14:00|4168.4|4165.6|4168.4|4165.6|4169.4|4166.6|4167.4|4164.6|123
1605802450000|2020-11-19 16:14:10|4167.4|4164.6|4167.4|4164.6|4168.4|4165.6|4167.4|4164.6|25
1605802460000|2020-11-19 16:14:20|4168.4|4165.6|4167.4|4164.6|4169.4|4166.6|4167.4|4164.6|1031
1605802470000|2020-11-19 16:14:30|4166.4|4163.6|4168.4|4165.6|4168.4|4165.6|4166.4|4163.6|91
1605802480000|2020-11-19 16:14:40|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|4168.9|4166.1|27
1605802490000|2020-11-19 16:14:50|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|276
1605802500000|2020-11-19 16:15:00|4170.4|4167.6|4168.4|4165.6|4170.4|4167.6|4166.4|4163.6|121
1605802510000|2020-11-19 16:15:10|4169.4|4166.6|4168.4|4165.6|4169.4|4166.6|4167.4|4164.6|102
1605802520000|2020-11-19 16:15:20|4167.4|4164.6|4166.4|4163.6|4167.4|4164.6|4166.4|4163.6|68
1605802530000|2020-11-19 16:15:30|4165.4|4162.6|4164.4|4161.6|4165.9|4163.1|4164.4|4161.6|77
1605802540000|2020-11-19 16:15:40|4163.4|4160.6|4162.4|4159.6|4165.4|4162.6|4162.4|4159.6|86
1605802550000|2020-11-19 16:15:50|4163.4|4160.6|4165.9|4163.1|4166.4|4163.6|4163.4|4160.6|42
1605802560000|2020-11-19 16:16:00|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4165.4|4162.6|29
1605802570000|2020-11-19 16:16:10|4166.9|4164.1|4165.4|4162.6|4167.4|4164.6|4165.4|4162.6|31
1605802580000|2020-11-19 16:16:20|4165.9|4163.1|4165.4|4162.6|4166.4|4163.6|4165.4|4162.6|39
1605802590000|2020-11-19 16:16:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|104
1605802600000|2020-11-19 16:16:40|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|53
1605802610000|2020-11-19 16:16:50|4162.4|4159.6|4163.4|4160.6|4163.4|4160.6|4162.4|4159.6|37
1605802620000|2020-11-19 16:17:00|||||||||64
1605802630000|2020-11-19 16:17:10|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|39
1605802640000|2020-11-19 16:17:20|4163.4|4160.6|4164.4|4161.6|4165.4|4162.6|4163.4|4160.6|46
1605802650000|2020-11-19 16:17:30|4164.9|4162.1|4163.4|4160.6|4165.4|4162.6|4162.4|4159.6|176
1605802660000|2020-11-19 16:17:40|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4162.5|4159.7|83
1605802670000|2020-11-19 16:17:50|4163.4|4160.6|4165.4|4162.6|4165.4|4162.6|4163.4|4160.6|96
1605802680000|2020-11-19 16:18:00|4164.5|4161.7|4164.4|4161.6|4164.5|4161.7|4163.4|4160.6|36
1605802690000|2020-11-19 16:18:10|4163.9|4161.1|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|21
1605802700000|2020-11-19 16:18:20|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|4163.4|4160.6|89
1605802710000|2020-11-19 16:18:30|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|24
1605802720000|2020-11-19 16:18:40|||||||||21
1605802730000|2020-11-19 16:18:50|4164.9|4162.1|4167.4|4164.6|4167.4|4164.6|4164.4|4161.6|107
1605802740000|2020-11-19 16:19:00|4168.4|4165.6|4167.4|4164.6|4169.4|4166.6|4167.4|4164.6|139
1605802750000|2020-11-19 16:19:10|4166.4|4163.6|4166.4|4163.6|4167.4|4164.6|4166.4|4163.6|80
1605802760000|2020-11-19 16:19:20|4165.4|4162.6|4167.4|4164.6|4167.4|4164.6|4165.4|4162.6|44
1605802770000|2020-11-19 16:19:30|4166.9|4164.1|4165.4|4162.6|4167.4|4164.6|4165.4|4162.6|19
1605802780000|2020-11-19 16:19:40|4165.9|4163.1|4165.4|4162.6|4165.9|4163.1|4165.4|4162.6|470
1605802790000|2020-11-19 16:19:50|||||||||2
1605802800000|2020-11-19 16:20:00|4164.4|4161.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|141
1605802810000|2020-11-19 16:20:10|4165.4|4162.6|4164.4|4161.6|4165.4|4162.6|4164.4|4161.6|31
1605802820000|2020-11-19 16:20:20|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|113
1605802830000|2020-11-19 16:20:30|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|30
1605802840000|2020-11-19 16:20:40|4166.4|4163.6|4166.4|4163.6|4166.4|4163.6|4165.4|4162.6|15
1605802850000|2020-11-19 16:20:50|4167.4|4164.6|4165.4|4162.6|4167.4|4164.6|4165.4|4162.6|45
1605802860000|2020-11-19 16:21:00|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4165.4|4162.6|46
1605802870000|2020-11-19 16:21:10|4168.4|4165.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|138
1605802880000|2020-11-19 16:21:20|4170.4|4167.6|4168.4|4165.6|4170.4|4167.6|4167.4|4164.6|45
1605802890000|2020-11-19 16:21:30|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|30
1605802900000|2020-11-19 16:21:40|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|28
1605802910000|2020-11-19 16:21:50|4169.9|4167.1|4168.4|4165.6|4170.4|4167.6|4168.4|4165.6|59
1605802920000|2020-11-19 16:22:00|4169.4|4166.6|4169.4|4166.6|4169.4|4166.6|4168.4|4165.6|16
1605802930000|2020-11-19 16:22:10|4170.4|4167.6|4169.4|4166.6|4170.4|4167.6|4169.4|4166.6|37
1605802940000|2020-11-19 16:22:20|4169.9|4167.1|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|11
1605802950000|2020-11-19 16:22:30|4171.4|4168.6|4170.4|4167.6|4171.4|4168.6|4169.4|4166.6|46
1605802960000|2020-11-19 16:22:40|4171.4|4168.6|4171.4|4168.6|4173.4|4170.6|4171.4|4168.6|77
1605802970000|2020-11-19 16:22:50|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|42
1605802980000|2020-11-19 16:23:00|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|93
1605802990000|2020-11-19 16:23:10|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|55
1605803000000|2020-11-19 16:23:20|4172.9|4170.1|4171.4|4168.6|4172.9|4170.1|4171.4|4168.6|36
1605803010000|2020-11-19 16:23:30|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|39
1605803020000|2020-11-19 16:23:40|4171.4|4168.6|4173.4|4170.6|4173.4|4170.6|4171.4|4168.6|12
1605803030000|2020-11-19 16:23:50|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|51
1605803040000|2020-11-19 16:24:00|4175.4|4172.6|4176.4|4173.6|4176.4|4173.6|4174.4|4171.6|45
1605803050000|2020-11-19 16:24:10|4177.4|4174.6|4176.4|4173.6|4178.4|4175.6|4175.9|4173.1|92
1605803060000|2020-11-19 16:24:20|4175.9|4173.1|4175.4|4172.6|4177.4|4174.6|4175.4|4172.6|99
1605803070000|2020-11-19 16:24:30|4176.4|4173.6|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|50
1605803080000|2020-11-19 16:24:40|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|12
1605803090000|2020-11-19 16:24:50|4175.4|4172.6|4175.4|4172.6|4175.9|4173.1|4175.4|4172.6|21
1605803100000|2020-11-19 16:25:00|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|16
1605803110000|2020-11-19 16:25:10|||||||||18
1605803120000|2020-11-19 16:25:20|4174.4|4171.6|4172.4|4169.6|4175.4|4172.6|4171.4|4168.6|108
1605803130000|2020-11-19 16:25:30|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|38
1605803140000|2020-11-19 16:25:40|4170.4|4167.6|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|16
1605803150000|2020-11-19 16:25:50|4171.9|4169.1|4170.4|4167.6|4172.4|4169.6|4169.4|4166.6|133
1605803160000|2020-11-19 16:26:00|4169.4|4166.6|4167.4|4164.6|4169.9|4167.1|4167.4|4164.6|132
1605803170000|2020-11-19 16:26:10|4168.4|4165.6|4167.4|4164.6|4169.4|4166.6|4167.4|4164.6|104
1605803180000|2020-11-19 16:26:20|4167.9|4165.1|4168.9|4166.1|4169.4|4166.6|4167.4|4164.6|16
1605803190000|2020-11-19 16:26:30|4168.4|4165.6|4170.4|4167.6|4170.4|4167.6|4168.4|4165.6|39
1605803200000|2020-11-19 16:26:40|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|19
1605803210000|2020-11-19 16:26:50|4170.9|4168.1|4170.4|4167.6|4171.4|4168.6|4169.4|4166.6|30
1605803220000|2020-11-19 16:27:00|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4170.4|4167.6|51
1605803230000|2020-11-19 16:27:10|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|29
1605803240000|2020-11-19 16:27:20|4174.4|4171.6|4174.4|4171.6|4175.4|4172.6|4173.4|4170.6|71
1605803250000|2020-11-19 16:27:30|4173.4|4170.6|4172.4|4169.6|4174.4|4171.6|4170.4|4167.6|50
1605803260000|2020-11-19 16:27:40|4172.9|4170.1|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|47
1605803270000|2020-11-19 16:27:50|4174.4|4171.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|54
1605803280000|2020-11-19 16:28:00|4176.4|4173.6|4174.4|4171.6|4176.4|4173.6|4173.4|4170.6|43
1605803290000|2020-11-19 16:28:10|4175.4|4172.6|4172.4|4169.6|4175.4|4172.6|4171.4|4168.6|62
1605803300000|2020-11-19 16:28:20|4171.4|4168.6|4169.4|4166.6|4171.4|4168.6|4167.4|4164.6|83
1605803310000|2020-11-19 16:28:30|4170.4|4167.6|4171.4|4168.6|4172.4|4169.6|4170.4|4167.6|46
1605803320000|2020-11-19 16:28:40|4172.4|4169.6|4170.4|4167.6|4172.4|4169.6|4170.4|4167.6|12
1605803330000|2020-11-19 16:28:50|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|19
1605803340000|2020-11-19 16:29:00|4169.9|4167.1|4165.4|4162.6|4170.4|4167.6|4164.4|4161.6|136
1605803350000|2020-11-19 16:29:10|4164.9|4162.1|4162.4|4159.6|4165.4|4162.6|4162.4|4159.6|88
1605803360000|2020-11-19 16:29:20|4163.4|4160.6|4164.4|4161.6|4165.4|4162.6|4162.4|4159.6|54
1605803370000|2020-11-19 16:29:30|4163.4|4160.6|4164.4|4161.6|4165.4|4162.6|4163.4|4160.6|38
1605803380000|2020-11-19 16:29:40|4163.9|4161.1|4165.4|4162.6|4165.4|4162.6|4163.4|4160.6|82
1605803390000|2020-11-19 16:29:50|4164.4|4161.6|4160.4|4157.6|4165.4|4162.6|4160.4|4157.6|229
1605803400000|2020-11-19 16:30:00|4160.5|4157.7|4163.4|4160.6|4163.4|4160.6|4158.4|4155.6|278
1605803410000|2020-11-19 16:30:10|4162.4|4159.6|4162.4|4159.6|4163.4|4160.6|4161.4|4158.6|104
1605803420000|2020-11-19 16:30:20|4161.5|4158.7|4159.4|4156.6|4161.5|4158.7|4158.4|4155.6|110
1605803430000|2020-11-19 16:30:30|4158.5|4155.7|4159.5|4156.7|4160.4|4157.6|4158.5|4155.7|73
1605803440000|2020-11-19 16:30:40|4160.4|4157.6|4159.5|4156.7|4160.4|4157.6|4157.9|4155.1|168
1605803450000|2020-11-19 16:30:50|4160.4|4157.6|4159.5|4156.7|4160.4|4157.6|4158.4|4155.6|38
1605803460000|2020-11-19 16:31:00|4159.4|4156.6|4159.4|4156.6|4159.4|4156.6|4158.5|4155.7|63
1605803470000|2020-11-19 16:31:10|4158.5|4155.7|4160.4|4157.6|4160.4|4157.6|4158.5|4155.7|129
1605803480000|2020-11-19 16:31:20|4160.5|4157.7|4161.4|4158.6|4161.4|4158.6|4159.5|4156.7|53
1605803490000|2020-11-19 16:31:30|4162.4|4159.6|4162.4|4159.6|4162.5|4159.7|4162.4|4159.6|16
1605803500000|2020-11-19 16:31:40|4163.4|4160.6|4161.5|4158.7|4163.5|4160.7|4161.4|4158.6|132
1605803510000|2020-11-19 16:31:50|4162.4|4159.6|4161.5|4158.7|4162.4|4159.6|4160.5|4157.7|29
1605803520000|2020-11-19 16:32:00|4161.4|4158.6|4161.4|4158.6|4161.5|4158.7|4159.5|4156.7|47
1605803530000|2020-11-19 16:32:10|4161.5|4158.7|4159.4|4156.6|4161.5|4158.7|4159.4|4156.6|25
1605803540000|2020-11-19 16:32:20|4158.5|4155.7|4160.4|4157.6|4160.5|4157.7|4158.5|4155.7|101
1605803550000|2020-11-19 16:32:30|4159.5|4156.7|4162.4|4159.6|4162.4|4159.6|4159.4|4156.6|65
1605803560000|2020-11-19 16:32:40|4162|4159.2|4164.4|4161.6|4165.4|4162.6|4161.5|4158.7|152
1605803570000|2020-11-19 16:32:50|4164.5|4161.7|4164.4|4161.6|4166.4|4163.6|4164|4161.2|53
1605803580000|2020-11-19 16:33:00|4165.4|4162.6|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|31
1605803590000|2020-11-19 16:33:10|4164.5|4161.7|4163.5|4160.7|4164.5|4161.7|4162.9|4160.1|37
1605803600000|2020-11-19 16:33:20|4164.4|4161.6|4164.5|4161.7|4164.5|4161.7|4163.9|4161.1|9
1605803610000|2020-11-19 16:33:30|4164.4|4161.6|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|27
1605803620000|2020-11-19 16:33:40|4163.5|4160.7|4163.4|4160.6|4164.4|4161.6|4162.5|4159.7|48
1605803630000|2020-11-19 16:33:50|4163.5|4160.7|4166.4|4163.6|4166.4|4163.6|4163.5|4160.7|39
1605803640000|2020-11-19 16:34:00|4166.5|4163.7|4165.4|4162.6|4166.5|4163.7|4164.5|4161.7|24
1605803650000|2020-11-19 16:34:10|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4164.5|4161.7|8
1605803660000|2020-11-19 16:34:20|4164.9|4162.1|4165.4|4162.6|4165.4|4162.6|4164.4|4161.6|7
1605803670000|2020-11-19 16:34:30|4165.5|4162.7|4164.4|4161.6|4165.5|4162.7|4164.4|4161.6|264
1605803680000|2020-11-19 16:34:40|4164.5|4161.7|4164.4|4161.6|4164.9|4162.1|4162.5|4159.7|86
1605803690000|2020-11-19 16:34:50|4163.9|4161.1|4163.4|4160.6|4164.5|4161.7|4163.4|4160.6|30
1605803700000|2020-11-19 16:35:00|4162.5|4159.7|4161.4|4158.6|4163.4|4160.6|4161.4|4158.6|30
1605803710000|2020-11-19 16:35:10|4160.5|4157.7|4162.4|4159.6|4162.4|4159.6|4160.5|4157.7|27
1605803720000|2020-11-19 16:35:20|4162.5|4159.7|4163.4|4160.6|4163.5|4160.7|4162.5|4159.7|45
1605803730000|2020-11-19 16:35:30|4163.9|4161.1|4163.9|4161.1|4164.4|4161.6|4163.4|4160.6|16
1605803740000|2020-11-19 16:35:40|4163.4|4160.6|4164.4|4161.6|4164.4|4161.6|4163.4|4160.6|5
1605803750000|2020-11-19 16:35:50|4164.5|4161.7|4165.4|4162.6|4165.4|4162.6|4164.5|4161.7|23
1605803760000|2020-11-19 16:36:00|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4165.9|4163.1|45
1605803770000|2020-11-19 16:36:10|4168.4|4165.6|4170.4|4167.6|4170.4|4167.6|4168.4|4165.6|78
1605803780000|2020-11-19 16:36:20|4169.5|4166.7|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|23
1605803790000|2020-11-19 16:36:30|4171.4|4168.6|4170.4|4167.6|4171.4|4168.6|4170.4|4167.6|33
1605803800000|2020-11-19 16:36:40|4170.5|4167.7|4174.4|4171.6|4174.4|4171.6|4170.5|4167.7|156
1605803810000|2020-11-19 16:36:50|4173.5|4170.7|4172.4|4169.6|4174.4|4171.6|4172.4|4169.6|45
1605803820000|2020-11-19 16:37:00|4172.9|4170.1|4173.4|4170.6|4174.4|4171.6|4172.4|4169.6|68
1605803830000|2020-11-19 16:37:10|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|26
1605803840000|2020-11-19 16:37:20|4172.5|4169.7|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|24
1605803850000|2020-11-19 16:37:30|4172.9|4170.1|4174.4|4171.6|4174.4|4171.6|4172.5|4169.7|132
1605803860000|2020-11-19 16:37:40|4173.5|4170.7|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|23
1605803870000|2020-11-19 16:37:50|4173.5|4170.7|4174.4|4171.6|4174.5|4171.7|4173.5|4170.7|20
1605803880000|2020-11-19 16:38:00|4173.5|4170.7|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|45
1605803890000|2020-11-19 16:38:10|4172.5|4169.7|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|30
1605803900000|2020-11-19 16:38:20|4172.9|4170.1|4172.4|4169.6|4172.9|4170.1|4172.4|4169.6|9
1605803910000|2020-11-19 16:38:30|4172.5|4169.7|4172.4|4169.6|4172.5|4169.7|4172.4|4169.6|14
1605803920000|2020-11-19 16:38:40|||||||||13
1605803930000|2020-11-19 16:38:50|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|17
1605803940000|2020-11-19 16:39:00|4171.9|4169.1|4171.4|4168.6|4171.9|4169.1|4171.4|4168.6|8
1605803950000|2020-11-19 16:39:10|4171.5|4168.7|4171.9|4169.1|4172.4|4169.6|4170.9|4168.1|39
1605803960000|2020-11-19 16:39:20|4171.5|4168.7|4172.4|4169.6|4172.5|4169.7|4171.4|4168.6|22
1605803970000|2020-11-19 16:39:30|4171.9|4169.1|4172.5|4169.7|4172.5|4169.7|4171.5|4168.7|16
1605803980000|2020-11-19 16:39:40|4173.4|4170.6|4175.4|4172.6|4175.4|4172.6|4172.5|4169.7|55
1605803990000|2020-11-19 16:39:50|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|16
1605804000000|2020-11-19 16:40:00|4173.9|4171.1|4174.5|4171.7|4175.4|4172.6|4173.9|4171.1|37
1605804010000|2020-11-19 16:40:10|4174.4|4171.6|4174.4|4171.6|4174.5|4171.7|4173.9|4171.1|12
1605804020000|2020-11-19 16:40:20|||||||||3
1605804030000|2020-11-19 16:40:30|4173.5|4170.7|4174.4|4171.6|4174.4|4171.6|4173.5|4170.7|19
1605804040000|2020-11-19 16:40:40|4174.5|4171.7|4174.4|4171.6|4174.5|4171.7|4174.4|4171.6|13
1605804050000|2020-11-19 16:40:50|4174.5|4171.7|4174.4|4171.6|4174.5|4171.7|4174.4|4171.6|3
1605804060000|2020-11-19 16:41:00|4174.5|4171.7|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|34
1605804070000|2020-11-19 16:41:10|4174.9|4172.1|4174.4|4171.6|4175.4|4172.6|4174.4|4171.6|13
1605804080000|2020-11-19 16:41:20|4173.5|4170.7|4173.4|4170.6|4173.5|4170.7|4172.5|4169.7|29
1605804090000|2020-11-19 16:41:30|4174.4|4171.6|4174.5|4171.7|4174.5|4171.7|4173.5|4170.7|19
1605804100000|2020-11-19 16:41:40|4175.4|4172.6|4175.4|4172.6|4175.4|4172.6|4174.4|4171.6|32
1605804110000|2020-11-19 16:41:50|4174.5|4171.7|4175.4|4172.6|4175.4|4172.6|4174.5|4171.7|26
1605804120000|2020-11-19 16:42:00|4174.5|4171.7|4174.4|4171.6|4174.5|4171.7|4173.9|4171.1|27
1605804130000|2020-11-19 16:42:10|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|16
1605804140000|2020-11-19 16:42:20|4173.9|4171.1|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|46
1605804150000|2020-11-19 16:42:30|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4173.5|4170.7|56
1605804160000|2020-11-19 16:42:40|4173.5|4170.7|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|16
1605804170000|2020-11-19 16:42:50|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|17
1605804180000|2020-11-19 16:43:00|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|32
1605804190000|2020-11-19 16:43:10|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|4171.4|4168.6|11
1605804200000|2020-11-19 16:43:20|4172.4|4169.6|4172.4|4169.6|4173.4|4170.6|4172.4|4169.6|18
1605804210000|2020-11-19 16:43:30|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|77
1605804220000|2020-11-19 16:43:40|4172.5|4169.7|4172.4|4169.6|4172.5|4169.7|4172.4|4169.6|11
1605804230000|2020-11-19 16:43:50|||||||||2
1605804240000|2020-11-19 16:44:00|4173.4|4170.6|4171.4|4168.6|4173.4|4170.6|4170.9|4168.1|47
1605804250000|2020-11-19 16:44:10|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|14
1605804260000|2020-11-19 16:44:20|4171.5|4168.7|4170.4|4167.6|4172.4|4169.6|4170.4|4167.6|14
1605804270000|2020-11-19 16:44:30|4171.4|4168.6|4171.4|4168.6|4172.4|4169.6|4170.9|4168.1|17
1605804280000|2020-11-19 16:44:40|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|4172.4|4169.6|7
1605804290000|2020-11-19 16:44:50|4172.5|4169.7|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|13
1605804300000|2020-11-19 16:45:00|4172.5|4169.7|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|5
1605804310000|2020-11-19 16:45:10|4173.9|4171.1|4172.4|4169.6|4173.9|4171.1|4172.4|4169.6|3
1605804320000|2020-11-19 16:45:20|4171.9|4169.1|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|23
1605804330000|2020-11-19 16:45:30|4172.5|4169.7|4173.4|4170.6|4173.4|4170.6|4172.5|4169.7|13
1605804340000|2020-11-19 16:45:40|4172.5|4169.7|4172.4|4169.6|4172.5|4169.7|4172.4|4169.6|10
1605804350000|2020-11-19 16:45:50|||||||||6
1605804360000|2020-11-19 16:46:00|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|10
1605804370000|2020-11-19 16:46:10|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|18
1605804380000|2020-11-19 16:46:20|4172.4|4169.6|4173.4|4170.6|4173.4|4170.6|4172.4|4169.6|11
1605804390000|2020-11-19 16:46:30|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.9|4170.1|16
1605804400000|2020-11-19 16:46:40|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|6
1605804410000|2020-11-19 16:46:50|4173.5|4170.7|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|17
1605804420000|2020-11-19 16:47:00|4173.5|4170.7|4174.4|4171.6|4174.4|4171.6|4173.5|4170.7|18
1605804430000|2020-11-19 16:47:10|||||||||6
1605804440000|2020-11-19 16:47:20|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|23
1605804450000|2020-11-19 16:47:30|4172.5|4169.7|4172.4|4169.6|4172.5|4169.7|4172.4|4169.6|9
1605804460000|2020-11-19 16:47:40|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|5
1605804470000|2020-11-19 16:47:50|4172.9|4170.1|4173.4|4170.6|4173.4|4170.6|4172.9|4170.1|18
1605804480000|2020-11-19 16:48:00|||||||||14
1605804490000|2020-11-19 16:48:10|||||||||16
1605804500000|2020-11-19 16:48:20|||||||||16
1605804510000|2020-11-19 16:48:30|4174.4|4171.6|4173.4|4170.6|4174.4|4171.6|4173.4|4170.6|41
1605804520000|2020-11-19 16:48:40|||||||||36
1605804530000|2020-11-19 16:48:50|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|35
1605804540000|2020-11-19 16:49:00|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4169.4|4166.6|114
1605804550000|2020-11-19 16:49:10|4171.4|4168.6|4172.4|4169.6|4172.4|4169.6|4171.4|4168.6|45
1605804560000|2020-11-19 16:49:20|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|4173.4|4170.6|26
1605804570000|2020-11-19 16:49:30|||||||||16
1605804580000|2020-11-19 16:49:40|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|4174.4|4171.6|48
1605804590000|2020-11-19 16:49:50|4173.9|4171.1|4174.4|4171.6|4174.4|4171.6|4173.4|4170.6|50
1605804600000|2020-11-19 16:50:00|4173.5|4170.7|4173.4|4170.6|4173.5|4170.7|4173.4|4170.6|48
1605804610000|2020-11-19 16:50:10|4174.4|4171.6|4171.4|4168.6|4175.4|4172.6|4171.4|4168.6|134
1605804620000|2020-11-19 16:50:20|4172.4|4169.6|4171.4|4168.6|4172.4|4169.6|4171.4|4168.6|48
1605804630000|2020-11-19 16:50:30|4170.5|4167.7|4171.4|4168.6|4171.4|4168.6|4169.4|4166.6|122
1605804640000|2020-11-19 16:50:40|4170.9|4168.1|4172.4|4169.6|4172.9|4170.1|4170.9|4168.1|60
1605804650000|2020-11-19 16:50:50|4171.5|4168.7|4171.4|4168.6|4171.5|4168.7|4171.4|4168.6|12
1605804660000|2020-11-19 16:51:00|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|45
1605804670000|2020-11-19 16:51:10|4170.9|4168.1|4171.4|4168.6|4171.4|4168.6|4170.4|4167.6|48
1605804680000|2020-11-19 16:51:20|||||||||13
1605804690000|2020-11-19 16:51:30|4170.5|4167.7|4170.4|4167.6|4170.5|4167.7|4170.4|4167.6|24
1605804700000|2020-11-19 16:51:40|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|15
1605804710000|2020-11-19 16:51:50|4170.9|4168.1|4169.4|4166.6|4171.4|4168.6|4169.4|4166.6|16
1605804720000|2020-11-19 16:52:00|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4168.4|4165.6|99
1605804730000|2020-11-19 16:52:10|4169.4|4166.6|4169.4|4166.6|4169.5|4166.7|4169|4166.2|16
1605804740000|2020-11-19 16:52:20|4169.5|4166.7|4169.4|4166.6|4169.5|4166.7|4168.5|4165.7|13
1605804750000|2020-11-19 16:52:30|4169.5|4166.7|4167.5|4164.7|4169.5|4166.7|4167.5|4164.7|29
1605804760000|2020-11-19 16:52:40|||||||||30
1605804770000|2020-11-19 16:52:50|||||||||7
1605804780000|2020-11-19 16:53:00|4167.4|4164.6|4167.4|4164.6|4167.4|4164.6|4166.5|4163.7|25
1605804790000|2020-11-19 16:53:10|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.4|4164.6|2
1605804800000|2020-11-19 16:53:20|4168.4|4165.6|4167.5|4164.7|4168.4|4165.6|4167.4|4164.6|20
1605804810000|2020-11-19 16:53:30|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|4168.4|4165.6|18
1605804820000|2020-11-19 16:53:40|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.4|4164.6|29
1605804830000|2020-11-19 16:53:50|4168.4|4165.6|4166.5|4163.7|4168.4|4165.6|4166.5|4163.7|16
1605804840000|2020-11-19 16:54:00|4165.5|4162.7|4165.5|4162.7|4166.4|4163.6|4165.4|4162.6|75
1605804850000|2020-11-19 16:54:10|4166|4163.2|4167.5|4164.7|4167.5|4164.7|4166|4163.2|993
1605804860000|2020-11-19 16:54:20|4166.5|4163.7|4167.5|4164.7|4167.5|4164.7|4166.5|4163.7|18
1605804870000|2020-11-19 16:54:30|4168.4|4165.6|4167.5|4164.7|4168.4|4165.6|4167.4|4164.6|29
1605804890000|2020-11-19 16:54:50|4168.4|4165.6|4168.5|4165.7|4169.4|4166.6|4168.4|4165.6|43
1605804900000|2020-11-19 16:55:00|4168|4165.2|4166.5|4163.7|4168|4165.2|4166.5|4163.7|31
1605804910000|2020-11-19 16:55:10|4167.4|4164.6|4167.4|4164.6|4167.5|4164.7|4167.4|4164.6|16
1605804920000|2020-11-19 16:55:20|4167.5|4164.7|4169.4|4166.6|4169.4|4166.6|4167.5|4164.7|34
1605804930000|2020-11-19 16:55:30|4168.5|4165.7|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|58
1605804940000|2020-11-19 16:55:40|4168.4|4165.6|4168.5|4165.7|4168.5|4165.7|4168.4|4165.6|5
1605804950000|2020-11-19 16:55:50|||||||||7
1605804960000|2020-11-19 16:56:00|4169.4|4166.6|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|51
1605804970000|2020-11-19 16:56:10|4169|4166.2|4168.5|4165.7|4169.4|4166.6|4168.4|4165.6|67
1605804980000|2020-11-19 16:56:20|4169.4|4166.6|4170.4|4167.6|4170.4|4167.6|4168.5|4165.7|70
1605804990000|2020-11-19 16:56:30|4169.5|4166.7|4170.5|4167.7|4171.5|4168.7|4169.5|4166.7|87
1605805000000|2020-11-19 16:56:40|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|4170.4|4167.6|8
1605805010000|2020-11-19 16:56:50|4170.5|4167.7|4170|4167.2|4170.5|4167.7|4170|4167.2|25
1605805020000|2020-11-19 16:57:00|4169.5|4166.7|4171.4|4168.6|4171.5|4168.7|4169.5|4166.7|49
1605805030000|2020-11-19 16:57:10|4170.5|4167.7|4170.4|4167.6|4170.5|4167.7|4169.4|4166.6|39
1605805040000|2020-11-19 16:57:20|4169.9|4167.1|4169.4|4166.6|4169.9|4167.1|4169.4|4166.6|3
1605805050000|2020-11-19 16:57:30|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4168.4|4165.6|19
1605805060000|2020-11-19 16:57:40|4169.4|4166.6|4170.5|4167.7|4170.5|4167.7|4169.4|4166.6|65
1605805070000|2020-11-19 16:57:50|4171.4|4168.6|4170.5|4167.7|4172.4|4169.6|4170.4|4167.6|124
1605805080000|2020-11-19 16:58:00|||||||||4
1605805090000|2020-11-19 16:58:10|4171|4168.2|4170.4|4167.6|4171.4|4168.6|4169.5|4166.7|51
1605805100000|2020-11-19 16:58:20|4169.5|4166.7|4169.5|4166.7|4170|4167.2|4169.4|4166.6|2
1605805110000|2020-11-19 16:58:30|4169.9|4167.1|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|11
1605805120000|2020-11-19 16:58:40|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|25
1605805130000|2020-11-19 16:58:50|4167.4|4164.6|4166.5|4163.7|4167.5|4164.7|4166.4|4163.6|13
1605805140000|2020-11-19 16:59:00|4165.5|4162.7|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|11
1605805150000|2020-11-19 16:59:10|4166.4|4163.6|4167.4|4164.6|4167.4|4164.6|4166.4|4163.6|22
1605805160000|2020-11-19 16:59:20|4167.5|4164.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|16
1605805170000|2020-11-19 16:59:30|4167.9|4165.1|4168.5|4165.7|4168.5|4165.7|4167.9|4165.1|13
1605805180000|2020-11-19 16:59:40|4169.4|4166.6|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|27
1605805190000|2020-11-19 16:59:50|4169.4|4166.6|4169.5|4166.7|4169.5|4166.7|4169.4|4166.6|19
1605805200000|2020-11-19 17:00:00|4168.5|4165.7|4168|4165.2|4170.4|4167.6|4168|4165.2|87
1605805210000|2020-11-19 17:00:10|4168.4|4165.6|4168.5|4165.7|4168.5|4165.7|4167.4|4164.6|54
1605805220000|2020-11-19 17:00:20|4168.4|4165.6|4167.5|4164.7|4168.4|4165.6|4167.5|4164.7|23
1605805230000|2020-11-19 17:00:30|4168.4|4165.6|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|14
1605805240000|2020-11-19 17:00:40|4168.4|4165.6|4169|4166.2|4169.5|4166.7|4168.4|4165.6|14
1605805250000|2020-11-19 17:00:50|4169.4|4166.6|4168.5|4165.7|4169.4|4166.6|4168.4|4165.6|4
1605805260000|2020-11-19 17:01:00|||||||||14
1605805270000|2020-11-19 17:01:10|4168.4|4165.6|4168.5|4165.7|4168.5|4165.7|4168.4|4165.6|14
1605805280000|2020-11-19 17:01:20|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|6
1605805290000|2020-11-19 17:01:30|4170.4|4167.6|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|31
1605805300000|2020-11-19 17:01:40|4170.4|4167.6|4170.5|4167.7|4170.5|4167.7|4170.4|4167.6|4
1605805310000|2020-11-19 17:01:50|4171.4|4168.6|4169.5|4166.7|4171.4|4168.6|4169.5|4166.7|75
1605805320000|2020-11-19 17:02:00|4169|4166.2|4169.5|4166.7|4169.5|4166.7|4169|4166.2|17
1605805330000|2020-11-19 17:02:10|4170.4|4167.6|4170.4|4167.6|4170.5|4167.7|4170|4167.2|20
1605805340000|2020-11-19 17:02:20|4170.5|4167.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|4
1605805350000|2020-11-19 17:02:30|||||||||1
1605805360000|2020-11-19 17:02:40|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|20
1605805370000|2020-11-19 17:02:50|4169.4|4166.6|4170.5|4167.7|4170.5|4167.7|4169.4|4166.6|125
1605805380000|2020-11-19 17:03:00|4170.4|4167.6|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|77
1605805390000|2020-11-19 17:03:10|4168.5|4165.7|4168.4|4165.6|4168.5|4165.7|4168.4|4165.6|68
1605805400000|2020-11-19 17:03:20|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.4|4165.6|0
1605805410000|2020-11-19 17:03:30|||||||||1
1605805420000|2020-11-19 17:03:40|4167.5|4164.7|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|199
1605805430000|2020-11-19 17:03:50|||||||||2
1605805440000|2020-11-19 17:04:00|4169.4|4166.6|4168.5|4165.7|4169.4|4166.6|4168.5|4165.7|23
1605805450000|2020-11-19 17:04:10|4168.4|4165.6|4168.5|4165.7|4168.5|4165.7|4168.4|4165.6|1
1605805460000|2020-11-19 17:04:20|||||||||33
1605805470000|2020-11-19 17:04:30|4169.4|4166.6|4169.5|4166.7|4169.5|4166.7|4169.4|4166.6|37
1605805480000|2020-11-19 17:04:40|||||||||2
1605805490000|2020-11-19 17:04:50|4169.4|4166.6|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|10
1605805500000|2020-11-19 17:05:00|4169.4|4166.6|4165.5|4162.7|4169.5|4166.7|4163.5|4160.7|738
1605805510000|2020-11-19 17:05:10|4165|4162.2|4166.5|4163.7|4166.5|4163.7|4165|4162.2|32
1605805520000|2020-11-19 17:05:20|4167.5|4164.7|4167.5|4164.7|4168|4165.2|4166.5|4163.7|35
1605805530000|2020-11-19 17:05:30|||||||||5
1605805540000|2020-11-19 17:05:40|4168|4165.2|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|34
1605805550000|2020-11-19 17:05:50|4168.4|4165.6|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|14
1605805560000|2020-11-19 17:06:00|4168.4|4165.6|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|92
1605805570000|2020-11-19 17:06:10|4166.5|4163.7|4165.5|4162.7|4166.5|4163.7|4165.5|4162.7|12
1605805580000|2020-11-19 17:06:20|||||||||12
1605805590000|2020-11-19 17:06:30|4166.4|4163.6|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|21
1605805600000|2020-11-19 17:06:40|4167|4164.2|4167.5|4164.7|4167.5|4164.7|4166.5|4163.7|16
1605805610000|2020-11-19 17:06:50|||||||||1
1605805620000|2020-11-19 17:07:00|4168.5|4165.7|4166.5|4163.7|4168.5|4165.7|4165.5|4162.7|20
1605805630000|2020-11-19 17:07:10|4167|4164.2|4166.5|4163.7|4167|4164.2|4166.5|4163.7|3
1605805640000|2020-11-19 17:07:20|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|10
1605805650000|2020-11-19 17:07:30|||||||||26
1605805660000|2020-11-19 17:07:40|4166|4163.2|4166.5|4163.7|4166.5|4163.7|4166|4163.2|9
1605805670000|2020-11-19 17:07:50|4167.4|4164.6|4165.5|4162.7|4167.4|4164.6|4165.5|4162.7|27
1605805680000|2020-11-19 17:08:00|4165|4162.2|4166.5|4163.7|4166.5|4163.7|4165|4162.2|22
1605805690000|2020-11-19 17:08:10|4165.5|4162.7|4165.4|4162.6|4165.5|4162.7|4164.5|4161.7|17
1605805700000|2020-11-19 17:08:20|4165.5|4162.7|4164.5|4161.7|4165.5|4162.7|4164.5|4161.7|82
1605805710000|2020-11-19 17:08:30|4165.4|4162.6|4165.5|4162.7|4165.5|4162.7|4165.4|4162.6|10
1605805720000|2020-11-19 17:08:40|||||||||9
1605805730000|2020-11-19 17:08:50|4164.5|4161.7|4164|4161.2|4164.5|4161.7|4164|4161.2|19
1605805740000|2020-11-19 17:09:00|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|11
1605805750000|2020-11-19 17:09:10|4163.5|4160.7|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|48
1605805760000|2020-11-19 17:09:20|4164.4|4161.6|4164.5|4161.7|4164.5|4161.7|4164.4|4161.6|19
1605805770000|2020-11-19 17:09:30|||||||||1
1605805780000|2020-11-19 17:09:40|||||||||22
1605805790000|2020-11-19 17:09:50|||||||||32
1605805800000|2020-11-19 17:10:00|4164.4|4161.6|4164.5|4161.7|4164.5|4161.7|4164.4|4161.6|24
1605805810000|2020-11-19 17:10:10|||||||||2
1605805820000|2020-11-19 17:10:20|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|29
1605805830000|2020-11-19 17:10:30|4163.4|4160.6|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|141
1605805840000|2020-11-19 17:10:40|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4163.4|4160.6|14
1605805850000|2020-11-19 17:10:50|4164|4161.2|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|6
1605805860000|2020-11-19 17:11:00|4163.4|4160.6|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|16
1605805870000|2020-11-19 17:11:10|4162.4|4159.6|4162.5|4159.7|4162.5|4159.7|4161.4|4158.6|157
1605805880000|2020-11-19 17:11:20|||||||||14
1605805890000|2020-11-19 17:11:30|4162|4159.2|4163.5|4160.7|4164.5|4161.7|4161.5|4158.7|82
1605805900000|2020-11-19 17:11:40|4163|4160.2|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|13
1605805910000|2020-11-19 17:11:50|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4163.4|4160.6|37
1605805920000|2020-11-19 17:12:00|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|28
1605805930000|2020-11-19 17:12:10|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|22
1605805940000|2020-11-19 17:12:20|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|11
1605805950000|2020-11-19 17:12:30|4163.4|4160.6|4162.5|4159.7|4163.4|4160.6|4162.5|4159.7|11
1605805960000|2020-11-19 17:12:40|||||||||11
1605805970000|2020-11-19 17:12:50|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|36
1605805980000|2020-11-19 17:13:00|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4163.4|4160.6|3
1605805990000|2020-11-19 17:13:10|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|102
1605806000000|2020-11-19 17:13:20|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|25
1605806010000|2020-11-19 17:13:30|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4163.4|4160.6|3
1605806020000|2020-11-19 17:13:40|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4163.4|4160.6|2
1605806030000|2020-11-19 17:13:50|4163.4|4160.6|4163.5|4160.7|4163.5|4160.7|4163.4|4160.6|5
1605806040000|2020-11-19 17:14:00|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|36
1605806050000|2020-11-19 17:14:10|||||||||1
1605806060000|2020-11-19 17:14:20|4164.4|4161.6|4164.5|4161.7|4164.5|4161.7|4164.4|4161.6|27
1605806070000|2020-11-19 17:14:30|4165.5|4162.7|4165.5|4162.7|4166.4|4163.6|4165.5|4162.7|32
1605806080000|2020-11-19 17:14:40|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|7
1605806090000|2020-11-19 17:14:50|4165.5|4162.7|4164.5|4161.7|4165.5|4162.7|4164.5|4161.7|18
1605806100000|2020-11-19 17:15:00|||||||||1
1605806110000|2020-11-19 17:15:10|||||||||15
1605806120000|2020-11-19 17:15:20|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|33
1605806130000|2020-11-19 17:15:30|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|32
1605806140000|2020-11-19 17:15:40|||||||||14
1605806150000|2020-11-19 17:15:50|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|101
1605806160000|2020-11-19 17:16:00|4161.5|4158.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|14
1605806170000|2020-11-19 17:16:10|4161.5|4158.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|7
1605806180000|2020-11-19 17:16:20|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|11
1605806190000|2020-11-19 17:16:30|||||||||5
1605806200000|2020-11-19 17:16:40|4161.5|4158.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|19
1605806210000|2020-11-19 17:16:50|||||||||11
1605806220000|2020-11-19 17:17:00|4161.5|4158.7|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|16
1605806230000|2020-11-19 17:17:10|4160.5|4157.7|4161.5|4158.7|4161.5|4158.7|4160.5|4157.7|31
1605806240000|2020-11-19 17:17:20|4161|4158.2|4161.5|4158.7|4161.5|4158.7|4161|4158.2|27
1605806250000|2020-11-19 17:17:30|4160.5|4157.7|4161.5|4158.7|4161.5|4158.7|4160.5|4157.7|10
1605806260000|2020-11-19 17:17:40|||||||||11
1605806270000|2020-11-19 17:17:50|4160.5|4157.7|4161.5|4158.7|4161.5|4158.7|4160.5|4157.7|13
1605806280000|2020-11-19 17:18:00|||||||||14
1605806290000|2020-11-19 17:18:10|4160.5|4157.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|51
1605806300000|2020-11-19 17:18:20|4160.5|4157.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|45
1605806310000|2020-11-19 17:18:30|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|18
1605806320000|2020-11-19 17:18:40|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|104
1605806330000|2020-11-19 17:18:50|4160.5|4157.7|4158.5|4155.7|4160.5|4157.7|4158.5|4155.7|51
1605806340000|2020-11-19 17:19:00|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|97
1605806350000|2020-11-19 17:19:10|||||||||12
1605806360000|2020-11-19 17:19:20|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|17
1605806370000|2020-11-19 17:19:30|||||||||35
1605806380000|2020-11-19 17:19:40|4158|4155.2|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|53
1605806390000|2020-11-19 17:19:50|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|2
1605806400000|2020-11-19 17:20:00|||||||||9
1605806410000|2020-11-19 17:20:10|||||||||20
1605806420000|2020-11-19 17:20:20|4156.5|4153.7|4156.5|4153.7|4157|4154.2|4155.5|4152.7|53
1605806430000|2020-11-19 17:20:30|||||||||50
1605806440000|2020-11-19 17:20:40|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4156.5|4153.7|65
1605806450000|2020-11-19 17:20:50|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|17
1605806460000|2020-11-19 17:21:00|4158|4155.2|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|19
1605806470000|2020-11-19 17:21:10|||||||||10
1605806480000|2020-11-19 17:21:20|||||||||82
1605806490000|2020-11-19 17:21:30|||||||||5
1605806500000|2020-11-19 17:21:40|4158|4155.2|4157.5|4154.7|4158|4155.2|4157.5|4154.7|7
1605806510000|2020-11-19 17:21:50|4156.5|4153.7|4157.5|4154.7|4157.5|4154.7|4156.5|4153.7|15
1605806520000|2020-11-19 17:22:00|4157|4154.2|4157.5|4154.7|4157.5|4154.7|4156.5|4153.7|38
1605806530000|2020-11-19 17:22:10|||||||||1
1605806540000|2020-11-19 17:22:20|4156.5|4153.7|4156.5|4153.7|4157.5|4154.7|4156.5|4153.7|83
1605806550000|2020-11-19 17:22:30|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|5
1605806560000|2020-11-19 17:22:40|4156.5|4153.7|4156.5|4153.7|4157.5|4154.7|4156|4153.2|29
1605806570000|2020-11-19 17:22:50|4155.5|4152.7|4156|4153.2|4156.5|4153.7|4155.5|4152.7|36
1605806580000|2020-11-19 17:23:00|4155.5|4152.7|4155.5|4152.7|4155.5|4152.7|4154.5|4151.7|27
1605806590000|2020-11-19 17:23:10|4156.5|4153.7|4156.5|4153.7|4157.5|4154.7|4156.5|4153.7|17
1605806600000|2020-11-19 17:23:20|4155.5|4152.7|4155.5|4152.7|4155.5|4152.7|4155.5|4152.7|12
1605806610000|2020-11-19 17:23:30|||||||||2
1605806620000|2020-11-19 17:23:40|||||||||38
1605806640000|2020-11-19 17:24:00|||||||||1
1605806650000|2020-11-19 17:24:10|4156.5|4153.7|4156.5|4153.7|4156.5|4153.7|4156.5|4153.7|25
1605806660000|2020-11-19 17:24:20|||||||||78
1605806670000|2020-11-19 17:24:30|4155.5|4152.7|4155.5|4152.7|4155.5|4152.7|4155.5|4152.7|15
1605806680000|2020-11-19 17:24:40|4156.5|4153.7|4155.5|4152.7|4156.5|4153.7|4155.5|4152.7|14
1605806690000|2020-11-19 17:24:50|||||||||11
1605806700000|2020-11-19 17:25:00|||||||||11
1605806710000|2020-11-19 17:25:10|||||||||9
1605806720000|2020-11-19 17:25:20|4154.5|4151.7|4155.5|4152.7|4155.5|4152.7|4154.5|4151.7|24
1605806730000|2020-11-19 17:25:30|4156.5|4153.7|4156.5|4153.7|4156.5|4153.7|4156.5|4153.7|20
1605806740000|2020-11-19 17:25:40|||||||||24
1605806750000|2020-11-19 17:25:50|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4156.5|4153.7|42
1605806760000|2020-11-19 17:26:00|4156.5|4153.7|4157.5|4154.7|4157.5|4154.7|4156.5|4153.7|23
1605806770000|2020-11-19 17:26:10|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|47
1605806780000|2020-11-19 17:26:20|4159.5|4156.7|4160.5|4157.7|4160.5|4157.7|4158.5|4155.7|58
1605806790000|2020-11-19 17:26:30|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4160.5|4157.7|318
1605806800000|2020-11-19 17:26:40|4162|4159.2|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|48
1605806810000|2020-11-19 17:26:50|4162|4159.2|4162.5|4159.7|4163|4160.2|4161.5|4158.7|28
1605806820000|2020-11-19 17:27:00|4163|4160.2|4162.5|4159.7|4163.5|4160.7|4161.5|4158.7|18
1605806830000|2020-11-19 17:27:10|||||||||59
1605806840000|2020-11-19 17:27:20|||||||||7
1605806850000|2020-11-19 17:27:30|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|77
1605806860000|2020-11-19 17:27:40|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|11
1605806870000|2020-11-19 17:27:50|||||||||3
1605806880000|2020-11-19 17:28:00|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164|4161.2|14
1605806890000|2020-11-19 17:28:10|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4164.5|4161.7|23
1605806900000|2020-11-19 17:28:20|4165|4162.2|4165.5|4162.7|4165.5|4162.7|4165|4162.2|17
1605806910000|2020-11-19 17:28:30|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|54
1605806920000|2020-11-19 17:28:40|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|8
1605806930000|2020-11-19 17:28:50|||||||||27
1605806940000|2020-11-19 17:29:00|4165|4162.2|4165.5|4162.7|4165.5|4162.7|4165|4162.2|29
1605806950000|2020-11-19 17:29:10|4165|4162.2|4165.5|4162.7|4166.5|4163.7|4165|4162.2|37
1605806960000|2020-11-19 17:29:20|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|23
1605806970000|2020-11-19 17:29:30|4167|4164.2|4166.5|4163.7|4167|4164.2|4166.5|4163.7|29
1605806980000|2020-11-19 17:29:40|4167.5|4164.7|4167|4164.2|4167.5|4164.7|4166.5|4163.7|39
1605806990000|2020-11-19 17:29:50|4167.5|4164.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|31
1605807000000|2020-11-19 17:30:00|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168|4165.2|64
1605807010000|2020-11-19 17:30:10|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|20
1605807020000|2020-11-19 17:30:20|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|47
1605807030000|2020-11-19 17:30:30|||||||||20
1605807040000|2020-11-19 17:30:40|||||||||9
1605807050000|2020-11-19 17:30:50|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170|4167.2|28
1605807060000|2020-11-19 17:31:00|4171|4168.2|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|72
1605807070000|2020-11-19 17:31:10|4170|4167.2|4170.5|4167.7|4170.5|4167.7|4170|4167.2|124
1605807080000|2020-11-19 17:31:20|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|13
1605807090000|2020-11-19 17:31:30|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|31
1605807100000|2020-11-19 17:31:40|||||||||4
1605807110000|2020-11-19 17:31:50|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|184
1605807120000|2020-11-19 17:32:00|||||||||6
1605807130000|2020-11-19 17:32:10|4171.5|4168.7|4171.5|4168.7|4171.5|4168.7|4171.5|4168.7|23
1605807140000|2020-11-19 17:32:20|4170.5|4167.7|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|24
1605807150000|2020-11-19 17:32:30|||||||||32
1605807160000|2020-11-19 17:32:40|||||||||2
1605807170000|2020-11-19 17:32:50|||||||||2
1605807180000|2020-11-19 17:33:00|||||||||3
1605807190000|2020-11-19 17:33:10|||||||||17
1605807200000|2020-11-19 17:33:20|||||||||3
1605807210000|2020-11-19 17:33:30|4170.5|4167.7|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|47
1605807220000|2020-11-19 17:33:40|||||||||76
1605807230000|2020-11-19 17:33:50|||||||||8
1605807240000|2020-11-19 17:34:00|4170.5|4167.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|34
1605807250000|2020-11-19 17:34:10|4171.4|4168.6|4171.5|4168.7|4171.5|4168.7|4171.4|4168.6|13
1605807260000|2020-11-19 17:34:20|4170.5|4167.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|49
1605807270000|2020-11-19 17:34:30|4169|4166.2|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|21
1605807280000|2020-11-19 17:34:40|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|11
1605807290000|2020-11-19 17:34:50|4170.5|4167.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|24
1605807300000|2020-11-19 17:35:00|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|48
1605807310000|2020-11-19 17:35:10|4169.5|4166.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|7
1605807320000|2020-11-19 17:35:20|||||||||23
1605807330000|2020-11-19 17:35:30|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|7
1605807350000|2020-11-19 17:35:50|||||||||3
1605807360000|2020-11-19 17:36:00|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|14
1605807370000|2020-11-19 17:36:10|4170|4167.2|4170.5|4167.7|4170.5|4167.7|4170|4167.2|7
1605807380000|2020-11-19 17:36:20|4171|4168.2|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|25
1605807390000|2020-11-19 17:36:30|4170.5|4167.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|18
1605807400000|2020-11-19 17:36:40|||||||||8
1605807410000|2020-11-19 17:36:50|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|14
1605807420000|2020-11-19 17:37:00|||||||||2
1605807430000|2020-11-19 17:37:10|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|10
1605807440000|2020-11-19 17:37:20|4169.5|4166.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|15
1605807450000|2020-11-19 17:37:30|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|89
1605807460000|2020-11-19 17:37:40|||||||||13
1605807470000|2020-11-19 17:37:50|||||||||1
1605807480000|2020-11-19 17:38:00|||||||||7
1605807490000|2020-11-19 17:38:10|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|28
1605807500000|2020-11-19 17:38:20|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|12
1605807510000|2020-11-19 17:38:30|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|44
1605807520000|2020-11-19 17:38:40|4170|4167.2|4169.5|4166.7|4170|4167.2|4168.5|4165.7|58
1605807530000|2020-11-19 17:38:50|||||||||4
1605807540000|2020-11-19 17:39:00|4170.5|4167.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|28
1605807550000|2020-11-19 17:39:10|||||||||29
1605807560000|2020-11-19 17:39:20|4170.4|4167.6|4169.5|4166.7|4170.4|4167.6|4169.5|4166.7|38
1605807570000|2020-11-19 17:39:30|||||||||2
1605807580000|2020-11-19 17:39:40|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|21
1605807590000|2020-11-19 17:39:50|||||||||3
1605807600000|2020-11-19 17:40:00|||||||||18
1605807610000|2020-11-19 17:40:10|||||||||7
1605807620000|2020-11-19 17:40:20|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|24
1605807630000|2020-11-19 17:40:30|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|4
1605807650000|2020-11-19 17:40:50|||||||||2
1605807660000|2020-11-19 17:41:00|||||||||1
1605807690000|2020-11-19 17:41:30|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|7
1605807700000|2020-11-19 17:41:40|||||||||2
1605807710000|2020-11-19 17:41:50|||||||||19
1605807720000|2020-11-19 17:42:00|4167.5|4164.7|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|32
1605807730000|2020-11-19 17:42:10|4168|4165.2|4167.5|4164.7|4168|4165.2|4167.5|4164.7|19
1605807740000|2020-11-19 17:42:20|||||||||15
1605807750000|2020-11-19 17:42:30|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|33
1605807760000|2020-11-19 17:42:40|4166.5|4163.7|4167.5|4164.7|4167.5|4164.7|4166.5|4163.7|30
1605807770000|2020-11-19 17:42:50|4166.5|4163.7|4165.5|4162.7|4166.5|4163.7|4164.5|4161.7|155
1605807780000|2020-11-19 17:43:00|4165|4162.2|4166.5|4163.7|4167.5|4164.7|4164.5|4161.7|82
1605807790000|2020-11-19 17:43:10|4167|4164.2|4166.5|4163.7|4167.5|4164.7|4165.5|4162.7|37
1605807800000|2020-11-19 17:43:20|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|9
1605807810000|2020-11-19 17:43:30|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|15
1605807820000|2020-11-19 17:43:40|4167|4164.2|4166.5|4163.7|4167|4164.2|4166.5|4163.7|7
1605807830000|2020-11-19 17:43:50|4165.5|4162.7|4165.5|4162.7|4166.5|4163.7|4165.5|4162.7|8
1605807840000|2020-11-19 17:44:00|4166.5|4163.7|4166|4163.2|4166.5|4163.7|4166|4163.2|2
1605807850000|2020-11-19 17:44:10|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4
1605807860000|2020-11-19 17:44:20|||||||||19
1605807870000|2020-11-19 17:44:30|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|19
1605807880000|2020-11-19 17:44:40|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|6
1605807890000|2020-11-19 17:44:50|4164.5|4161.7|4164.5|4161.7|4165|4162.2|4164.5|4161.7|21
1605807900000|2020-11-19 17:45:00|4165|4162.2|4165.5|4162.7|4165.5|4162.7|4165|4162.2|25
1605807910000|2020-11-19 17:45:10|4165|4162.2|4165|4162.2|4165|4162.2|4165|4162.2|4
1605807920000|2020-11-19 17:45:20|4164.5|4161.7|4165.5|4162.7|4165.5|4162.7|4164.5|4161.7|3
1605807930000|2020-11-19 17:45:30|||||||||1
1605807940000|2020-11-19 17:45:40|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4
1605807950000|2020-11-19 17:45:50|||||||||10
1605807960000|2020-11-19 17:46:00|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|21
1605807970000|2020-11-19 17:46:10|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|32
1605807980000|2020-11-19 17:46:20|4164.5|4161.7|4165.5|4162.7|4165.5|4162.7|4163.5|4160.7|37
1605807990000|2020-11-19 17:46:30|||||||||3
1605808000000|2020-11-19 17:46:40|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|49
1605808010000|2020-11-19 17:46:50|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|17
1605808020000|2020-11-19 17:47:00|4168|4165.2|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|41
1605808030000|2020-11-19 17:47:10|4167.5|4164.7|4166.5|4163.7|4168|4165.2|4166.5|4163.7|9
1605808050000|2020-11-19 17:47:30|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|19
1605808060000|2020-11-19 17:47:40|||||||||7
1605808070000|2020-11-19 17:47:50|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|6
1605808080000|2020-11-19 17:48:00|4165.5|4162.7|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|14
1605808100000|2020-11-19 17:48:20|||||||||46
1605808110000|2020-11-19 17:48:30|||||||||1
1605808130000|2020-11-19 17:48:50|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|3
1605808140000|2020-11-19 17:49:00|||||||||3
1605808150000|2020-11-19 17:49:10|4168|4165.2|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|23
1605808160000|2020-11-19 17:49:20|||||||||1
1605808170000|2020-11-19 17:49:30|||||||||2
1605808180000|2020-11-19 17:49:40|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|9
1605808190000|2020-11-19 17:49:50|||||||||10
1605808200000|2020-11-19 17:50:00|||||||||4
1605808210000|2020-11-19 17:50:10|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|28
1605808220000|2020-11-19 17:50:20|4168|4165.2|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|14
1605808230000|2020-11-19 17:50:30|||||||||1
1605808240000|2020-11-19 17:50:40|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|14
1605808250000|2020-11-19 17:50:50|||||||||17
1605808260000|2020-11-19 17:51:00|4167.5|4164.7|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|27
1605808270000|2020-11-19 17:51:10|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|15
1605808280000|2020-11-19 17:51:20|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|11
1605808290000|2020-11-19 17:51:30|||||||||1
1605808300000|2020-11-19 17:51:40|||||||||12
1605808310000|2020-11-19 17:51:50|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4
1605808320000|2020-11-19 17:52:00|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|29
1605808330000|2020-11-19 17:52:10|4169|4166.2|4168.5|4165.7|4169|4166.2|4168.5|4165.7|20
1605808340000|2020-11-19 17:52:20|||||||||3
1605808350000|2020-11-19 17:52:30|4167.5|4164.7|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|7
1605808360000|2020-11-19 17:52:40|4169|4166.2|4169.5|4166.7|4169.5|4166.7|4169|4166.2|18
1605808370000|2020-11-19 17:52:50|||||||||3
1605808380000|2020-11-19 17:53:00|||||||||1
1605808390000|2020-11-19 17:53:10|||||||||1
1605808400000|2020-11-19 17:53:20|4168.5|4165.7|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|58
1605808410000|2020-11-19 17:53:30|4169|4166.2|4168.5|4165.7|4169|4166.2|4168.5|4165.7|4
1605808420000|2020-11-19 17:53:40|||||||||101
1605808440000|2020-11-19 17:54:00|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|17
1605808450000|2020-11-19 17:54:10|4166.5|4163.7|4167.5|4164.7|4167.5|4164.7|4166.5|4163.7|17
1605808460000|2020-11-19 17:54:20|4167|4164.2|4167.5|4164.7|4167.5|4164.7|4166.5|4163.7|31
1605808470000|2020-11-19 17:54:30|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|0
1605808480000|2020-11-19 17:54:40|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|7
1605808490000|2020-11-19 17:54:50|4168|4165.2|4167.5|4164.7|4168|4165.2|4167.5|4164.7|14
1605808500000|2020-11-19 17:55:00|||||||||8
1605808510000|2020-11-19 17:55:10|||||||||1
1605808520000|2020-11-19 17:55:20|||||||||1
1605808550000|2020-11-19 17:55:50|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|22
1605808560000|2020-11-19 17:56:00|||||||||2
1605808570000|2020-11-19 17:56:10|4166|4163.2|4166.5|4163.7|4166.5|4163.7|4166|4163.2|3
1605808580000|2020-11-19 17:56:20|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|4167.5|4164.7|10
1605808590000|2020-11-19 17:56:30|4167|4164.2|4167.5|4164.7|4167.5|4164.7|4167|4164.2|20
1605808600000|2020-11-19 17:56:40|4168.5|4165.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|17
1605808610000|2020-11-19 17:56:50|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|25
1605808620000|2020-11-19 17:57:00|4168|4165.2|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|11
1605808640000|2020-11-19 17:57:20|||||||||3
1605808650000|2020-11-19 17:57:30|4169.5|4166.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|88
1605808660000|2020-11-19 17:57:40|4169|4166.2|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|18
1605808670000|2020-11-19 17:57:50|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.5|4166.7|9
1605808680000|2020-11-19 17:58:00|||||||||16
1605808690000|2020-11-19 17:58:10|4170.5|4167.7|4170|4167.2|4170.5|4167.7|4169.5|4166.7|49
1605808700000|2020-11-19 17:58:20|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|23
1605808710000|2020-11-19 17:58:30|||||||||1
1605808730000|2020-11-19 17:58:50|4170.5|4167.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|50
1605808740000|2020-11-19 17:59:00|4170.5|4167.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|59
1605808750000|2020-11-19 17:59:10|||||||||5
1605808760000|2020-11-19 17:59:20|||||||||16
1605808770000|2020-11-19 17:59:30|||||||||113
1605808780000|2020-11-19 17:59:40|||||||||6
1605808790000|2020-11-19 17:59:50|||||||||15
1605808800000|2020-11-19 18:00:00|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169|4166.2|94
1605808810000|2020-11-19 18:00:10|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|18
1605808820000|2020-11-19 18:00:20|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|24
1605808830000|2020-11-19 18:00:30|||||||||2
1605808840000|2020-11-19 18:00:40|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|26
1605808850000|2020-11-19 18:00:50|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|10
1605808860000|2020-11-19 18:01:00|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4167.5|4164.7|33
1605808870000|2020-11-19 18:01:10|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|25
1605808880000|2020-11-19 18:01:20|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|56
1605808890000|2020-11-19 18:01:30|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|19
1605808900000|2020-11-19 18:01:40|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|16
1605808910000|2020-11-19 18:01:50|||||||||6
1605808920000|2020-11-19 18:02:00|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|29
1605808930000|2020-11-19 18:02:10|4170.5|4167.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|27
1605808940000|2020-11-19 18:02:20|4169.5|4166.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|30
1605808950000|2020-11-19 18:02:30|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|39
1605808960000|2020-11-19 18:02:40|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|80
1605808970000|2020-11-19 18:02:50|||||||||9
1605808980000|2020-11-19 18:03:00|4170|4167.2|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|8
1605808990000|2020-11-19 18:03:10|4171|4168.2|4170.5|4167.7|4171|4168.2|4170.5|4167.7|4
1605809000000|2020-11-19 18:03:20|4171|4168.2|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|15
1605809010000|2020-11-19 18:03:30|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|24
1605809020000|2020-11-19 18:03:40|||||||||6
1605809030000|2020-11-19 18:03:50|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|14
1605809040000|2020-11-19 18:04:00|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|30
1605809050000|2020-11-19 18:04:10|||||||||6
1605809070000|2020-11-19 18:04:30|||||||||6
1605809080000|2020-11-19 18:04:40|||||||||7
1605809090000|2020-11-19 18:04:50|||||||||1
1605809100000|2020-11-19 18:05:00|4169.5|4166.7|4167.5|4164.7|4169.5|4166.7|4166.5|4163.7|104
1605809110000|2020-11-19 18:05:10|4166.5|4163.7|4164.5|4161.7|4167|4164.2|4164.5|4161.7|57
1605809120000|2020-11-19 18:05:20|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|24
1605809130000|2020-11-19 18:05:30|||||||||22
1605809140000|2020-11-19 18:05:40|4162.5|4159.7|4160.5|4157.7|4162.5|4159.7|4160.5|4157.7|87
1605809150000|2020-11-19 18:05:50|||||||||25
1605809160000|2020-11-19 18:06:00|4159.5|4156.7|4158.5|4155.7|4159.5|4156.7|4158.5|4155.7|143
1605809170000|2020-11-19 18:06:10|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|62
1605809180000|2020-11-19 18:06:20|4160|4157.2|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|46
1605809190000|2020-11-19 18:06:30|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|24
1605809200000|2020-11-19 18:06:40|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4162|4159.2|26
1605809210000|2020-11-19 18:06:50|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|18
1605809220000|2020-11-19 18:07:00|4164.5|4161.7|4164.5|4161.7|4165.5|4162.7|4164.5|4161.7|105
1605809230000|2020-11-19 18:07:10|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4
1605809240000|2020-11-19 18:07:20|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|5
1605809250000|2020-11-19 18:07:30|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|10
1605809260000|2020-11-19 18:07:40|4164.5|4161.7|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|39
1605809270000|2020-11-19 18:07:50|||||||||9
1605809280000|2020-11-19 18:08:00|4162.5|4159.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|15
1605809290000|2020-11-19 18:08:10|4162|4159.2|4163.5|4160.7|4163.5|4160.7|4162|4159.2|12
1605809300000|2020-11-19 18:08:20|4163|4160.2|4162.5|4159.7|4163|4160.2|4162.5|4159.7|6
1605809310000|2020-11-19 18:08:30|4163|4160.2|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|11
1605809320000|2020-11-19 18:08:40|4164|4161.2|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|10
1605809330000|2020-11-19 18:08:50|4164|4161.2|4164.5|4161.7|4164.5|4161.7|4164|4161.2|13
1605809340000|2020-11-19 18:09:00|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|18
1605809350000|2020-11-19 18:09:10|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164|4161.2|2
1605809360000|2020-11-19 18:09:20|||||||||1
1605809370000|2020-11-19 18:09:30|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|11
1605809380000|2020-11-19 18:09:40|||||||||1
1605809390000|2020-11-19 18:09:50|||||||||3
1605809400000|2020-11-19 18:10:00|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|14
1605809420000|2020-11-19 18:10:20|4164|4161.2|4163.5|4160.7|4164|4161.2|4163.5|4160.7|10
1605809430000|2020-11-19 18:10:30|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|25
1605809440000|2020-11-19 18:10:40|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|14
1605809450000|2020-11-19 18:10:50|4163.5|4160.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|13
1605809460000|2020-11-19 18:11:00|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|6
1605809470000|2020-11-19 18:11:10|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|18
1605809480000|2020-11-19 18:11:20|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|17
1605809490000|2020-11-19 18:11:30|||||||||3
1605809500000|2020-11-19 18:11:40|||||||||1
1605809520000|2020-11-19 18:12:00|||||||||9
1605809530000|2020-11-19 18:12:10|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|6
1605809540000|2020-11-19 18:12:20|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4
1605809560000|2020-11-19 18:12:40|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|12
1605809570000|2020-11-19 18:12:50|4164|4161.2|4163.5|4160.7|4164|4161.2|4163.5|4160.7|90
1605809580000|2020-11-19 18:13:00|||||||||3
1605809590000|2020-11-19 18:13:10|||||||||5
1605809600000|2020-11-19 18:13:20|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|16
1605809610000|2020-11-19 18:13:30|4163|4160.2|4163.5|4160.7|4163.5|4160.7|4163|4160.2|6
1605809620000|2020-11-19 18:13:40|4164.5|4161.7|4164|4161.2|4164.5|4161.7|4163.5|4160.7|211
1605809630000|2020-11-19 18:13:50|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|0
1605809640000|2020-11-19 18:14:00|4165|4162.2|4165.5|4162.7|4165.5|4162.7|4164.5|4161.7|19
1605809650000|2020-11-19 18:14:10|4165|4162.2|4164.5|4161.7|4165.5|4162.7|4164.5|4161.7|12
1605809660000|2020-11-19 18:14:20|||||||||5
1605809680000|2020-11-19 18:14:40|||||||||2
1605809690000|2020-11-19 18:14:50|||||||||11
1605809700000|2020-11-19 18:15:00|4165.5|4162.7|4163|4160.2|4165.5|4162.7|4162.5|4159.7|33
1605809710000|2020-11-19 18:15:10|4163.5|4160.7|4161.5|4158.7|4163.5|4160.7|4161.5|4158.7|48
1605809720000|2020-11-19 18:15:20|||||||||11
1605809730000|2020-11-19 18:15:30|||||||||2
1605809740000|2020-11-19 18:15:40|||||||||1
1605809750000|2020-11-19 18:15:50|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|80
1605809760000|2020-11-19 18:16:00|4161.5|4158.7|4158.5|4155.7|4161.5|4158.7|4158.5|4155.7|66
1605809770000|2020-11-19 18:16:10|4158|4155.2|4157.5|4154.7|4158.5|4155.7|4157.5|4154.7|52
1605809780000|2020-11-19 18:16:20|4158.5|4155.7|4157.5|4154.7|4158.5|4155.7|4157.5|4154.7|43
1605809790000|2020-11-19 18:16:30|4157|4154.2|4156.5|4153.7|4157.5|4154.7|4156.5|4153.7|84
1605809800000|2020-11-19 18:16:40|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4156.5|4153.7|37
1605809810000|2020-11-19 18:16:50|||||||||5
1605809820000|2020-11-19 18:17:00|4159.5|4156.7|4158|4155.2|4159.5|4156.7|4157.5|4154.7|62
1605809830000|2020-11-19 18:17:10|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|17
1605809850000|2020-11-19 18:17:30|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|15
1605809860000|2020-11-19 18:17:40|||||||||5
1605809870000|2020-11-19 18:17:50|4160.5|4157.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|38
1605809880000|2020-11-19 18:18:00|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|7
1605809890000|2020-11-19 18:18:10|4160|4157.2|4160.5|4157.7|4160.5|4157.7|4160|4157.2|2
1605809900000|2020-11-19 18:18:20|4160|4157.2|4160.5|4157.7|4160.5|4157.7|4160|4157.2|11
1605809910000|2020-11-19 18:18:30|||||||||3
1605809920000|2020-11-19 18:18:40|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|5
1605809930000|2020-11-19 18:18:50|||||||||1
1605809940000|2020-11-19 18:19:00|4159|4156.2|4159.5|4156.7|4160.5|4157.7|4159|4156.2|51
1605809950000|2020-11-19 18:19:10|4160|4157.2|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|16
1605809960000|2020-11-19 18:19:20|||||||||14
1605809970000|2020-11-19 18:19:30|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|38
1605809980000|2020-11-19 18:19:40|||||||||5
1605809990000|2020-11-19 18:19:50|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|6
1605810000000|2020-11-19 18:20:00|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|21
1605810010000|2020-11-19 18:20:10|4161.5|4158.7|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|24
1605810020000|2020-11-19 18:20:20|||||||||2
1605810030000|2020-11-19 18:20:30|4161|4158.2|4161|4158.2|4161.5|4158.7|4160.5|4157.7|20
1605810040000|2020-11-19 18:20:40|4160.5|4157.7|4160.5|4157.7|4161.5|4158.7|4160.5|4157.7|14
1605810050000|2020-11-19 18:20:50|||||||||2
1605810060000|2020-11-19 18:21:00|4161.5|4158.7|4160.5|4157.7|4161.5|4158.7|4160.5|4157.7|2
1605810070000|2020-11-19 18:21:10|4161.5|4158.7|4162|4159.2|4162.5|4159.7|4160.5|4157.7|26
1605810080000|2020-11-19 18:21:20|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|6
1605810090000|2020-11-19 18:21:30|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|12
1605810100000|2020-11-19 18:21:40|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|31
1605810110000|2020-11-19 18:21:50|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4
1605810120000|2020-11-19 18:22:00|4161|4158.2|4160.5|4157.7|4161|4158.2|4159.5|4156.7|21
1605810130000|2020-11-19 18:22:10|4159.5|4156.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|21
1605810140000|2020-11-19 18:22:20|||||||||12
1605810150000|2020-11-19 18:22:30|4160|4157.2|4159.5|4156.7|4160|4157.2|4159.5|4156.7|271
1605810160000|2020-11-19 18:22:40|||||||||6
1605810170000|2020-11-19 18:22:50|4158.5|4155.7|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|49
1605810180000|2020-11-19 18:23:00|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|17
1605810190000|2020-11-19 18:23:10|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|29
1605810200000|2020-11-19 18:23:20|4159|4156.2|4159.5|4156.7|4159.5|4156.7|4159|4156.2|4
1605810220000|2020-11-19 18:23:40|4159|4156.2|4158.5|4155.7|4159.5|4156.7|4158.5|4155.7|267
1605810230000|2020-11-19 18:23:50|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|7
1605810240000|2020-11-19 18:24:00|||||||||16
1605810250000|2020-11-19 18:24:10|4158.5|4155.7|4158.5|4155.7|4159.5|4156.7|4158.5|4155.7|19
1605810260000|2020-11-19 18:24:20|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159|4156.2|4
1605810270000|2020-11-19 18:24:30|||||||||2
1605810280000|2020-11-19 18:24:40|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|13
1605810290000|2020-11-19 18:24:50|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|33
1605810300000|2020-11-19 18:25:00|4157|4154.2|4157.5|4154.7|4157.5|4154.7|4155.5|4152.7|87
1605810310000|2020-11-19 18:25:10|4158|4155.2|4159|4156.2|4159.5|4156.7|4158|4155.2|26
1605810320000|2020-11-19 18:25:20|4159.5|4156.7|4160.5|4157.7|4160.5|4157.7|4158.5|4155.7|19
1605810330000|2020-11-19 18:25:30|4159.5|4156.7|4162.5|4159.7|4163.5|4160.7|4159.5|4156.7|94
1605810340000|2020-11-19 18:25:40|4163.5|4160.7|4163.5|4160.7|4164.5|4161.7|4162.5|4159.7|73
1605810350000|2020-11-19 18:25:50|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|26
1605810360000|2020-11-19 18:26:00|4163.5|4160.7|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|26
1605810370000|2020-11-19 18:26:10|4164.5|4161.7|4163.5|4160.7|4164.5|4161.7|4163.5|4160.7|32
1605810380000|2020-11-19 18:26:20|||||||||255
1605810390000|2020-11-19 18:26:30|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|35
1605810400000|2020-11-19 18:26:40|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|13
1605810410000|2020-11-19 18:26:50|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|60
1605810420000|2020-11-19 18:27:00|4161.5|4158.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|35
1605810430000|2020-11-19 18:27:10|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|28
1605810440000|2020-11-19 18:27:20|||||||||5
1605810450000|2020-11-19 18:27:30|4163|4160.2|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|23
1605810460000|2020-11-19 18:27:40|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4162|4159.2|17
1605810470000|2020-11-19 18:27:50|4162|4159.2|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|11
1605810480000|2020-11-19 18:28:00|||||||||4
1605810490000|2020-11-19 18:28:10|4160.5|4157.7|4161.5|4158.7|4161.5|4158.7|4160.5|4157.7|28
1605810500000|2020-11-19 18:28:20|4162|4159.2|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|6
1605810510000|2020-11-19 18:28:30|||||||||10
1605810520000|2020-11-19 18:28:40|4162|4159.2|4161.5|4158.7|4162|4159.2|4161.5|4158.7|2
1605810530000|2020-11-19 18:28:50|||||||||2
1605810540000|2020-11-19 18:29:00|||||||||1
1605810550000|2020-11-19 18:29:10|4160.5|4157.7|4161.5|4158.7|4161.5|4158.7|4160.5|4157.7|12
1605810560000|2020-11-19 18:29:20|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4162|4159.2|11
1605810570000|2020-11-19 18:29:30|4162|4159.2|4161.5|4158.7|4162|4159.2|4161.5|4158.7|8
1605810580000|2020-11-19 18:29:40|||||||||5
1605810590000|2020-11-19 18:29:50|4162|4159.2|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|7
1605810600000|2020-11-19 18:30:00|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|15
1605810610000|2020-11-19 18:30:10|4163|4160.2|4162.5|4159.7|4163|4160.2|4162.5|4159.7|19
1605810620000|2020-11-19 18:30:20|||||||||8
1605810630000|2020-11-19 18:30:30|4163.5|4160.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|6
1605810640000|2020-11-19 18:30:40|||||||||2
1605810650000|2020-11-19 18:30:50|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|43
1605810660000|2020-11-19 18:31:00|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|12
1605810670000|2020-11-19 18:31:10|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|11
1605810680000|2020-11-19 18:31:20|4164.5|4161.7|4162.5|4159.7|4164.5|4161.7|4162.5|4159.7|44
1605810690000|2020-11-19 18:31:30|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|13
1605810700000|2020-11-19 18:31:40|4163|4160.2|4162.5|4159.7|4163|4160.2|4162.5|4159.7|4
1605810710000|2020-11-19 18:31:50|||||||||6
1605810720000|2020-11-19 18:32:00|||||||||8
1605810730000|2020-11-19 18:32:10|4161.5|4158.7|4160.5|4157.7|4161.5|4158.7|4160.5|4157.7|11
1605810740000|2020-11-19 18:32:20|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|20
1605810750000|2020-11-19 18:32:30|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|24
1605810760000|2020-11-19 18:32:40|||||||||6
1605810770000|2020-11-19 18:32:50|4159.5|4156.7|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|15
1605810780000|2020-11-19 18:33:00|||||||||4
1605810790000|2020-11-19 18:33:10|||||||||9
1605810800000|2020-11-19 18:33:20|4161.5|4158.7|4160.5|4157.7|4161.5|4158.7|4160|4157.2|25
1605810810000|2020-11-19 18:33:30|||||||||17
1605810820000|2020-11-19 18:33:40|||||||||4
1605810840000|2020-11-19 18:34:00|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161|4158.2|12
1605810850000|2020-11-19 18:34:10|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|5
1605810860000|2020-11-19 18:34:20|||||||||11
1605810870000|2020-11-19 18:34:30|||||||||1
1605810880000|2020-11-19 18:34:40|||||||||1
1605810890000|2020-11-19 18:34:50|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|16
1605810900000|2020-11-19 18:35:00|4158.5|4155.7|4158.5|4155.7|4159.5|4156.7|4158.5|4155.7|41
1605810920000|2020-11-19 18:35:20|4157.5|4154.7|4159.5|4156.7|4159.5|4156.7|4157.5|4154.7|28
1605810930000|2020-11-19 18:35:30|||||||||10
1605810940000|2020-11-19 18:35:40|4159|4156.2|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|37
1605810950000|2020-11-19 18:35:50|4159|4156.2|4159.5|4156.7|4159.5|4156.7|4159|4156.2|8
1605810960000|2020-11-19 18:36:00|4158.5|4155.7|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|8
1605810980000|2020-11-19 18:36:20|||||||||1
1605810990000|2020-11-19 18:36:30|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|63
1605811000000|2020-11-19 18:36:40|||||||||14
1605811020000|2020-11-19 18:37:00|||||||||12
1605811030000|2020-11-19 18:37:10|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|11
1605811040000|2020-11-19 18:37:20|4160.5|4157.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|36
1605811050000|2020-11-19 18:37:30|||||||||5
1605811060000|2020-11-19 18:37:40|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|35
1605811070000|2020-11-19 18:37:50|||||||||257
1605811080000|2020-11-19 18:38:00|||||||||8
1605811090000|2020-11-19 18:38:10|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|39
1605811100000|2020-11-19 18:38:20|||||||||2
1605811110000|2020-11-19 18:38:30|||||||||1
1605811120000|2020-11-19 18:38:40|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|16
1605811130000|2020-11-19 18:38:50|||||||||63
1605811140000|2020-11-19 18:39:00|||||||||6
1605811150000|2020-11-19 18:39:10|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|53
1605811160000|2020-11-19 18:39:20|4158.5|4155.7|4158.5|4155.7|4159|4156.2|4158.5|4155.7|19
1605811170000|2020-11-19 18:39:30|||||||||5
1605811180000|2020-11-19 18:39:40|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|21
1605811190000|2020-11-19 18:39:50|4158.5|4155.7|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|817
1605811200000|2020-11-19 18:40:00|4159|4156.2|4159.5|4156.7|4160.5|4157.7|4158.5|4155.7|72
1605811210000|2020-11-19 18:40:10|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|9
1605811220000|2020-11-19 18:40:20|||||||||3
1605811230000|2020-11-19 18:40:30|||||||||1
1605811240000|2020-11-19 18:40:40|||||||||2
1605811250000|2020-11-19 18:40:50|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|13
1605811260000|2020-11-19 18:41:00|4158.5|4155.7|4159.5|4156.7|4159.5|4156.7|4158|4155.2|43
1605811280000|2020-11-19 18:41:20|4158.5|4155.7|4158.5|4155.7|4159|4156.2|4158.5|4155.7|12
1605811290000|2020-11-19 18:41:30|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|98
1605811300000|2020-11-19 18:41:40|||||||||14
1605811310000|2020-11-19 18:41:50|4159|4156.2|4158.5|4155.7|4159|4156.2|4158.5|4155.7|169
1605811320000|2020-11-19 18:42:00|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|3
1605811330000|2020-11-19 18:42:10|||||||||5
1605811350000|2020-11-19 18:42:30|||||||||2
1605811360000|2020-11-19 18:42:40|||||||||11
1605811370000|2020-11-19 18:42:50|4160.5|4157.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|46
1605811380000|2020-11-19 18:43:00|4160.5|4157.7|4159.5|4156.7|4160.5|4157.7|4159.5|4156.7|11
1605811390000|2020-11-19 18:43:10|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|19
1605811400000|2020-11-19 18:43:20|||||||||1
1605811410000|2020-11-19 18:43:30|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|3
1605811420000|2020-11-19 18:43:40|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|271
1605811430000|2020-11-19 18:43:50|4158|4155.2|4158.5|4155.7|4158.5|4155.7|4157.5|4154.7|55
1605811440000|2020-11-19 18:44:00|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|4157.5|4154.7|14
1605811450000|2020-11-19 18:44:10|||||||||3
1605811460000|2020-11-19 18:44:20|||||||||38
1605811470000|2020-11-19 18:44:30|4156.5|4153.7|4156.5|4153.7|4157.5|4154.7|4156.5|4153.7|55
1605811480000|2020-11-19 18:44:40|4157|4154.2|4157.5|4154.7|4157.5|4154.7|4157|4154.2|7
1605811490000|2020-11-19 18:44:50|||||||||2
1605811500000|2020-11-19 18:45:00|4158.5|4155.7|4157.5|4154.7|4158.5|4155.7|4157.5|4154.7|34
1605811510000|2020-11-19 18:45:10|||||||||1
1605811520000|2020-11-19 18:45:20|4158.5|4155.7|4159.5|4156.7|4159.5|4156.7|4158.5|4155.7|24
1605811530000|2020-11-19 18:45:30|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|4158.5|4155.7|2
1605811540000|2020-11-19 18:45:40|||||||||38
1605811550000|2020-11-19 18:45:50|||||||||3
1605811560000|2020-11-19 18:46:00|||||||||1
1605811570000|2020-11-19 18:46:10|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|4159.5|4156.7|5
1605811580000|2020-11-19 18:46:20|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|11
1605811590000|2020-11-19 18:46:30|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|4161.5|4158.7|3
1605811600000|2020-11-19 18:46:40|4160.5|4157.7|4160.5|4157.7|4160.5|4157.7|4159.5|4156.7|59
1605811610000|2020-11-19 18:46:50|4159.5|4156.7|4161.5|4158.7|4162.5|4159.7|4159.5|4156.7|127
1605811620000|2020-11-19 18:47:00|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162|4159.2|52
1605811630000|2020-11-19 18:47:10|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|36
1605811640000|2020-11-19 18:47:20|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|79
1605811650000|2020-11-19 18:47:30|4162.5|4159.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|97
1605811660000|2020-11-19 18:47:40|4161.5|4158.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|28
1605811670000|2020-11-19 18:47:50|4161.5|4158.7|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|16
1605811680000|2020-11-19 18:48:00|4162|4159.2|4162.5|4159.7|4162.5|4159.7|4161.5|4158.7|29
1605811690000|2020-11-19 18:48:10|4163|4160.2|4162.5|4159.7|4163|4160.2|4162.5|4159.7|7
1605811700000|2020-11-19 18:48:20|4163|4160.2|4162.5|4159.7|4163.5|4160.7|4161.5|4158.7|78
1605811710000|2020-11-19 18:48:30|4162|4159.2|4161.5|4158.7|4162|4159.2|4161.5|4158.7|220
1605811720000|2020-11-19 18:48:40|||||||||35
1605811730000|2020-11-19 18:48:50|4162.5|4159.7|4161.5|4158.7|4162.5|4159.7|4161.5|4158.7|36
1605811740000|2020-11-19 18:49:00|4162.5|4159.7|4162.5|4159.7|4163.5|4160.7|4162.5|4159.7|63
1605811750000|2020-11-19 18:49:10|4163.5|4160.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|150
1605811760000|2020-11-19 18:49:20|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|43
1605811770000|2020-11-19 18:49:30|||||||||4
1605811780000|2020-11-19 18:49:40|4164|4161.2|4163.5|4160.7|4164|4161.2|4163.5|4160.7|25
1605811790000|2020-11-19 18:49:50|4164|4161.2|4163.5|4160.7|4164|4161.2|4163.5|4160.7|14
1605811800000|2020-11-19 18:50:00|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4162.5|4159.7|79
1605811810000|2020-11-19 18:50:10|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4163.5|4160.7|32
1605811820000|2020-11-19 18:50:20|||||||||4
1605811830000|2020-11-19 18:50:30|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|79
1605811840000|2020-11-19 18:50:40|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|121
1605811850000|2020-11-19 18:50:50|4167.5|4164.7|4165.5|4162.7|4167.5|4164.7|4165.5|4162.7|167
1605811860000|2020-11-19 18:51:00|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|15
1605811870000|2020-11-19 18:51:10|4165.5|4162.7|4163.5|4160.7|4165.5|4162.7|4163.5|4160.7|74
1605811880000|2020-11-19 18:51:20|||||||||17
1605811890000|2020-11-19 18:51:30|||||||||12
1605811900000|2020-11-19 18:51:40|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|4164.5|4161.7|5
1605811910000|2020-11-19 18:51:50|4165.5|4162.7|4164.5|4161.7|4165.5|4162.7|4164.5|4161.7|27
1605811920000|2020-11-19 18:52:00|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|4165.5|4162.7|5
1605811930000|2020-11-19 18:52:10|||||||||26
1605811940000|2020-11-19 18:52:20|4166.5|4163.7|4166.5|4163.7|4166.5|4163.7|4165.5|4162.7|27
1605811950000|2020-11-19 18:52:30|||||||||1
1605811960000|2020-11-19 18:52:40|4167.5|4164.7|4166.5|4163.7|4167.5|4164.7|4166.5|4163.7|28
1605811970000|2020-11-19 18:52:50|4167.5|4164.7|4167.5|4164.7|4168.5|4165.7|4167.5|4164.7|54
1605811980000|2020-11-19 18:53:00|||||||||1
1605811990000|2020-11-19 18:53:10|||||||||8
1605812000000|2020-11-19 18:53:20|||||||||13
1605812010000|2020-11-19 18:53:30|4168.5|4165.7|4168|4165.2|4168.5|4165.7|4167.5|4164.7|41
1605812020000|2020-11-19 18:53:40|4167.5|4164.7|4167.5|4164.7|4168|4165.2|4167.5|4164.7|3
1605812030000|2020-11-19 18:53:50|||||||||25
1605812040000|2020-11-19 18:54:00|||||||||39
1605812050000|2020-11-19 18:54:10|||||||||9
1605812060000|2020-11-19 18:54:20|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4167.5|4164.7|25
1605812070000|2020-11-19 18:54:30|4167.5|4164.7|4167.5|4164.7|4168|4165.2|4167.5|4164.7|17
1605812080000|2020-11-19 18:54:40|4168|4165.2|4168.5|4165.7|4168.5|4165.7|4168|4165.2|5
1605812090000|2020-11-19 18:54:50|||||||||9
1605812100000|2020-11-19 18:55:00|||||||||34
1605812110000|2020-11-19 18:55:10|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|90
1605812120000|2020-11-19 18:55:20|||||||||7
1605812130000|2020-11-19 18:55:30|||||||||6
1605812140000|2020-11-19 18:55:40|||||||||14
1605812150000|2020-11-19 18:55:50|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|25
1605812160000|2020-11-19 18:56:00|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|74
1605812170000|2020-11-19 18:56:10|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|68
1605812180000|2020-11-19 18:56:20|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.5|4166.7|11
1605812190000|2020-11-19 18:56:30|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|11
1605812200000|2020-11-19 18:56:40|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|20
1605812210000|2020-11-19 18:56:50|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4
1605812220000|2020-11-19 18:57:00|||||||||5
1605812230000|2020-11-19 18:57:10|||||||||3
1605812240000|2020-11-19 18:57:20|4168.5|4165.7|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|105
1605812250000|2020-11-19 18:57:30|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4168.5|4165.7|9
1605812260000|2020-11-19 18:57:40|4169|4166.2|4169.5|4166.7|4169.5|4166.7|4168.5|4165.7|5
1605812270000|2020-11-19 18:57:50|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|23
1605812280000|2020-11-19 18:58:00|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|153
1605812290000|2020-11-19 18:58:10|4171.5|4168.7|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|33
1605812300000|2020-11-19 18:58:20|4172|4169.2|4171.5|4168.7|4172|4169.2|4171.5|4168.7|46
1605812310000|2020-11-19 18:58:30|4172.5|4169.7|4171.5|4168.7|4172.5|4169.7|4171.5|4168.7|65
1605812320000|2020-11-19 18:58:40|4172.5|4169.7|4172|4169.2|4172.5|4169.7|4171.5|4168.7|96
1605812330000|2020-11-19 18:58:50|4171.5|4168.7|4171.5|4168.7|4172.5|4169.7|4171.5|4168.7|56
1605812340000|2020-11-19 18:59:00|4170.5|4167.7|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|41
1605812350000|2020-11-19 18:59:10|4170.5|4167.7|4170.5|4167.7|4171|4168.2|4170.5|4167.7|20
1605812360000|2020-11-19 18:59:20|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|101
1605812370000|2020-11-19 18:59:30|4169.5|4166.7|4169.5|4166.7|4170|4167.2|4169.5|4166.7|33
1605812380000|2020-11-19 18:59:40|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|4168.5|4165.7|52
1605812390000|2020-11-19 18:59:50|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|14
1605812400000|2020-11-19 19:00:00|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169|4166.2|54
1605812410000|2020-11-19 19:00:10|4168.5|4165.7|4169.5|4166.7|4169.5|4166.7|4167.5|4164.7|73
1605812420000|2020-11-19 19:00:20|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|82
1605812430000|2020-11-19 19:00:30|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|59
1605812440000|2020-11-19 19:00:40|4169.5|4166.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|37
1605812450000|2020-11-19 19:00:50|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|20
1605812460000|2020-11-19 19:01:00|4169.5|4166.7|4170|4167.2|4170.5|4167.7|4169.5|4166.7|32
1605812470000|2020-11-19 19:01:10|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|2
1605812480000|2020-11-19 19:01:20|4171|4168.2|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|26
1605812490000|2020-11-19 19:01:30|||||||||4
1605812500000|2020-11-19 19:01:40|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|16
1605812510000|2020-11-19 19:01:50|4170|4167.2|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|53
1605812520000|2020-11-19 19:02:00|||||||||1
1605812530000|2020-11-19 19:02:10|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|43
1605812540000|2020-11-19 19:02:20|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|29
1605812560000|2020-11-19 19:02:40|4170|4167.2|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|20
1605812570000|2020-11-19 19:02:50|4169.5|4166.7|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|7
1605812580000|2020-11-19 19:03:00|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.5|4166.7|4
1605812590000|2020-11-19 19:03:10|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|2
1605812600000|2020-11-19 19:03:20|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|4169.5|4166.7|2
1605812610000|2020-11-19 19:03:30|4170|4167.2|4169.5|4166.7|4170.5|4167.7|4169.5|4166.7|16
1605812620000|2020-11-19 19:03:40|||||||||5
1605812630000|2020-11-19 19:03:50|||||||||1
1605812640000|2020-11-19 19:04:00|4170|4167.2|4169.5|4166.7|4170|4167.2|4169.5|4166.7|5
1605812650000|2020-11-19 19:04:10|||||||||16
1605812660000|2020-11-19 19:04:20|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|3
1605812670000|2020-11-19 19:04:30|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|12
1605812680000|2020-11-19 19:04:40|||||||||11
1605812690000|2020-11-19 19:04:50|||||||||7
1605812700000|2020-11-19 19:05:00|||||||||1
1605812710000|2020-11-19 19:05:10|||||||||29
1605812720000|2020-11-19 19:05:20|4171|4168.2|4170.5|4167.7|4171|4168.2|4170.5|4167.7|34
1605812740000|2020-11-19 19:05:40|||||||||1
1605812750000|2020-11-19 19:05:50|||||||||5
1605812760000|2020-11-19 19:06:00|4170|4167.2|4170.5|4167.7|4170.5|4167.7|4170|4167.2|28
1605812770000|2020-11-19 19:06:10|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|10
1605812790000|2020-11-19 19:06:30|4169.5|4166.7|4170.5|4167.7|4170.5|4167.7|4169.5|4166.7|34
1605812800000|2020-11-19 19:06:40|||||||||12
1605812810000|2020-11-19 19:06:50|||||||||5
1605812820000|2020-11-19 19:07:00|||||||||26
1605812830000|2020-11-19 19:07:10|4170|4167.2|4171.5|4168.7|4171.5|4168.7|4170|4167.2|68
1605812840000|2020-11-19 19:07:20|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|28
1605812850000|2020-11-19 19:07:30|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|16
1605812870000|2020-11-19 19:07:50|4171|4168.2|4170.5|4167.7|4171|4168.2|4170.5|4167.7|2
1605812880000|2020-11-19 19:08:00|4171.5|4168.7|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|7
1605812890000|2020-11-19 19:08:10|4171|4168.2|4171.5|4168.7|4171.5|4168.7|4170.5|4167.7|6
1605812900000|2020-11-19 19:08:20|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|4170.5|4167.7|13
1605812910000|2020-11-19 19:08:30|4171|4168.2|4170.5|4167.7|4171.5|4168.7|4170.5|4167.7|79
1605812920000|2020-11-19 19:08:40|||||||||2
1605812930000|2020-11-19 19:08:50|||||||||5
1605812940000|2020-11-19 19:09:00|4171.5|4168.7|4171.5|4168.7|4171.5|4168.7|4171|4168.2|18
1605812950000|2020-11-19 19:09:10|||||||||26
1605812960000|2020-11-19 19:09:20|4172.5|4169.7|4174.5|4171.7|4174.5|4171.7|4172.5|4169.7|153
1605812970000|2020-11-19 19:09:30|4173.5|4170.7|4174.5|4171.7|4174.5|4171.7|4173.5|4170.7|23
1605812980000|2020-11-19 19:09:40|4174|4171.2|4173.5|4170.7|4174.5|4171.7|4173.5|4170.7|22
1605812990000|2020-11-19 19:09:50|4174.5|4171.7|4174.5|4171.7|4175.5|4172.7|4174.5|4171.7|24
1605813000000|2020-11-19 19:10:00|4173.5|4170.7|4175.5|4172.7|4175.5|4172.7|4173.5|4170.7|60
1605813010000|2020-11-19 19:10:10|4174.5|4171.7|4175.5|4172.7|4176|4173.2|4174.5|4171.7|84
1605813020000|2020-11-19 19:10:20|4176.5|4173.7|4175.5|4172.7|4176.5|4173.7|4175.5|4172.7|108
1605813030000|2020-11-19 19:10:30|4176.5|4173.7|4177.5|4174.7|4178|4175.2|4176.5|4173.7|81
1605813040000|2020-11-19 19:10:40|4177|4174.2|4176.5|4173.7|4177.5|4174.7|4176.5|4173.7|66
1605813050000|2020-11-19 19:10:50|4177|4174.2|4176.5|4173.7|4177|4174.2|4176.5|4173.7|8
1605813060000|2020-11-19 19:11:00|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|4177.5|4174.7|34
1605813070000|2020-11-19 19:11:10|4178.5|4175.7|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|64
1605813080000|2020-11-19 19:11:20|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|4179.5|4176.7|80
1605813090000|2020-11-19 19:11:30|4178.5|4175.7|4179.5|4176.7|4179.5|4176.7|4178.5|4175.7|90
1605813100000|2020-11-19 19:11:40|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|92
1605813110000|2020-11-19 19:11:50|4179.5|4176.7|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|1060
1605813120000|2020-11-19 19:12:00|4179.5|4176.7|4179.5|4176.7|4180|4177.2|4179.5|4176.7|143
1605813130000|2020-11-19 19:12:10|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4179.5|4176.7|58
1605813140000|2020-11-19 19:12:20|4181.5|4178.7|4180.5|4177.7|4181.5|4178.7|4179.5|4176.7|144
1605813150000|2020-11-19 19:12:30|4181|4178.2|4182.5|4179.7|4182.5|4179.7|4180.5|4177.7|161
1605813160000|2020-11-19 19:12:40|4181.5|4178.7|4181.5|4178.7|4182.5|4179.7|4180.5|4177.7|94
1605813170000|2020-11-19 19:12:50|||||||||4
1605813180000|2020-11-19 19:13:00|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|16
1605813190000|2020-11-19 19:13:10|4182|4179.2|4182.5|4179.7|4183.5|4180.7|4181.5|4178.7|95
1605813200000|2020-11-19 19:13:20|4183.5|4180.7|4184.5|4181.7|4184.5|4181.7|4182.5|4179.7|233
1605813210000|2020-11-19 19:13:30|4183.5|4180.7|4184.5|4181.7|4185.5|4182.7|4183.5|4180.7|42
1605813220000|2020-11-19 19:13:40|||||||||14
1605813230000|2020-11-19 19:13:50|4183.5|4180.7|4184.5|4181.7|4184.5|4181.7|4183.5|4180.7|176
1605813240000|2020-11-19 19:14:00|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|51
1605813250000|2020-11-19 19:14:10|||||||||5
1605813260000|2020-11-19 19:14:20|4184|4181.2|4184.5|4181.7|4184.5|4181.7|4184|4181.2|11
1605813270000|2020-11-19 19:14:30|4183.5|4180.7|4184.5|4181.7|4184.5|4181.7|4183.5|4180.7|27
1605813280000|2020-11-19 19:14:40|4183.5|4180.7|4184.5|4181.7|4184.5|4181.7|4183.5|4180.7|38
1605813290000|2020-11-19 19:14:50|4185.5|4182.7|4184.5|4181.7|4185.5|4182.7|4184.5|4181.7|38
1605813300000|2020-11-19 19:15:00|4185.5|4182.7|4185.5|4182.7|4186.5|4183.7|4185.5|4182.7|110
1605813310000|2020-11-19 19:15:10|4184.5|4181.7|4184|4181.2|4184.5|4181.7|4184|4181.2|22
1605813320000|2020-11-19 19:15:20|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|4183.5|4180.7|19
1605813330000|2020-11-19 19:15:30|4185.5|4182.7|4184.5|4181.7|4185.5|4182.7|4184.5|4181.7|26
1605813340000|2020-11-19 19:15:40|4184|4181.2|4183.5|4180.7|4184|4181.2|4183.5|4180.7|13
1605813350000|2020-11-19 19:15:50|4184|4181.2|4184.5|4181.7|4184.5|4181.7|4184|4181.2|15
1605813360000|2020-11-19 19:16:00|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|29
1605813370000|2020-11-19 19:16:10|4182.5|4179.7|4182.5|4179.7|4183.5|4180.7|4182.5|4179.7|14
1605813380000|2020-11-19 19:16:20|4181.5|4178.7|4181.5|4178.7|4182|4179.2|4180.5|4177.7|38
1605813390000|2020-11-19 19:16:30|4182.5|4179.7|4182.5|4179.7|4183.5|4180.7|4182.5|4179.7|47
1605813400000|2020-11-19 19:16:40|4181.5|4178.7|4181.5|4178.7|4183|4180.2|4181.5|4178.7|59
1605813410000|2020-11-19 19:16:50|4182.5|4179.7|4181.5|4178.7|4182.5|4179.7|4181.5|4178.7|14
1605813420000|2020-11-19 19:17:00|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|38
1605813430000|2020-11-19 19:17:10|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|15
1605813440000|2020-11-19 19:17:20|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|12
1605813450000|2020-11-19 19:17:30|||||||||51
1605813460000|2020-11-19 19:17:40|4183.5|4180.7|4185.5|4182.7|4185.5|4182.7|4183.5|4180.7|88
1605813470000|2020-11-19 19:17:50|4184.5|4181.7|4184.5|4181.7|4185.5|4182.7|4183.5|4180.7|45
1605813480000|2020-11-19 19:18:00|4185.5|4182.7|4184.5|4181.7|4185.5|4182.7|4184.5|4181.7|78
1605813490000|2020-11-19 19:18:10|||||||||612
1605813500000|2020-11-19 19:18:20|||||||||13
1605813510000|2020-11-19 19:18:30|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|4183.5|4180.7|15
1605813520000|2020-11-19 19:18:40|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|50
1605813530000|2020-11-19 19:18:50|4185.5|4182.7|4185.5|4182.7|4185.5|4182.7|4184.5|4181.7|27
1605813540000|2020-11-19 19:19:00|||||||||18
1605813550000|2020-11-19 19:19:10|4186.5|4183.7|4185.5|4182.7|4186.5|4183.7|4185.5|4182.7|23
1605813560000|2020-11-19 19:19:20|||||||||4
1605813570000|2020-11-19 19:19:30|||||||||2
1605813590000|2020-11-19 19:19:50|4186.5|4183.7|4184.5|4181.7|4186.5|4183.7|4184.5|4181.7|306
1605813600000|2020-11-19 19:20:00|4185|4182.2|4185.5|4182.7|4186.5|4183.7|4185|4182.2|92
1605813610000|2020-11-19 19:20:10|||||||||7
1605813620000|2020-11-19 19:20:20|4185|4182.2|4183.5|4180.7|4185.5|4182.7|4183.5|4180.7|1174
1605813630000|2020-11-19 19:20:30|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|53
1605813640000|2020-11-19 19:20:40|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|52
1605813650000|2020-11-19 19:20:50|||||||||41
1605813660000|2020-11-19 19:21:00|4182|4179.2|4182.5|4179.7|4182.5|4179.7|4182|4179.2|41
1605813670000|2020-11-19 19:21:10|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|8
1605813680000|2020-11-19 19:21:20|||||||||5
1605813690000|2020-11-19 19:21:30|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|68
1605813700000|2020-11-19 19:21:40|||||||||1
1605813710000|2020-11-19 19:21:50|||||||||4
1605813720000|2020-11-19 19:22:00|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|23
1605813730000|2020-11-19 19:22:10|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|47
1605813740000|2020-11-19 19:22:20|4181.5|4178.7|4180.5|4177.7|4181.5|4178.7|4180.5|4177.7|22
1605813750000|2020-11-19 19:22:30|4181|4178.2|4180.5|4177.7|4181|4178.2|4180.5|4177.7|18
1605813760000|2020-11-19 19:22:40|||||||||46
1605813770000|2020-11-19 19:22:50|4181|4178.2|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|15
1605813780000|2020-11-19 19:23:00|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|15
1605813790000|2020-11-19 19:23:10|4181.5|4178.7|4181.5|4178.7|4182|4179.2|4181.5|4178.7|79
1605813800000|2020-11-19 19:23:20|4182|4179.2|4181.5|4178.7|4182|4179.2|4181.5|4178.7|17
1605813810000|2020-11-19 19:23:30|||||||||1
1605813820000|2020-11-19 19:23:40|||||||||3
1605813830000|2020-11-19 19:23:50|||||||||9
1605813840000|2020-11-19 19:24:00|4180.5|4177.7|4181.5|4178.7|4181.5|4178.7|4180.5|4177.7|46
1605813850000|2020-11-19 19:24:10|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|4180.5|4177.7|28
1605813860000|2020-11-19 19:24:20|4180|4177.2|4180.5|4177.7|4180.5|4177.7|4180|4177.2|31
1605813870000|2020-11-19 19:24:30|||||||||5
1605813880000|2020-11-19 19:24:40|4179.5|4176.7|4178.5|4175.7|4179.5|4176.7|4177.5|4174.7|247
1605813890000|2020-11-19 19:24:50|4177.5|4174.7|4178.5|4175.7|4178.5|4175.7|4176.5|4173.7|85
1605813900000|2020-11-19 19:25:00|4179|4176.2|4178.5|4175.7|4179.5|4176.7|4178.5|4175.7|39
1605813910000|2020-11-19 19:25:10|4179|4176.2|4180.5|4177.7|4181|4178.2|4178.5|4175.7|71
1605813920000|2020-11-19 19:25:20|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|4181.5|4178.7|53
1605813930000|2020-11-19 19:25:30|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|4182.5|4179.7|68
1605813940000|2020-11-19 19:25:40|4183.5|4180.7|4181.5|4178.7|4183.5|4180.7|4181.5|4178.7|58
1605813950000|2020-11-19 19:25:50|4181|4178.2|4180.5|4177.7|4181.5|4178.7|4179.5|4176.7|50
1605813960000|2020-11-19 19:26:00|4179.5|4176.7|4181.5|4178.7|4182.5|4179.7|4179.5|4176.7|47
1605813970000|2020-11-19 19:26:10|4182.5|4179.7|4182.5|4179.7|4183.5|4180.7|4182.5|4179.7|53
1605813980000|2020-11-19 19:26:20|4183|4180.2|4182.5|4179.7|4183|4180.2|4180.5|4177.7|119
1605813990000|2020-11-19 19:26:30|||||||||8
1605814000000|2020-11-19 19:26:40|4181.5|4178.7|4180.5|4177.7|4181.5|4178.7|4180.5|4177.7|74
1605814010000|2020-11-19 19:26:50|4181.5|4178.7|4182.5|4179.7|4182.5|4179.7|4181.5|4178.7|68
1605814020000|2020-11-19 19:27:00|4181.5|4178.7|4181.5|4178.7|4182.5|4179.7|4180.5|4177.7|65
1605814030000|2020-11-19 19:27:10|4182.5|4179.7|4183.5|4180.7|4183.5|4180.7|4181.5|4178.7|94
1605814040000|2020-11-19 19:27:20|4184.5|4181.7|4184.5|4181.7|4184.5|4181.7|4183.5|4180.7|76
1605814050000|2020-11-19 19:27:30|4185.5|4182.7|4185.5|4182.7|4186.5|4183.7|4184.5|4181.7|92
1605814060000|2020-11-19 19:27:40|4186.5|4183.7|4189.5|4186.7|4189.5|4186.7|4186.5|4183.7|550
1605814070000|2020-11-19 19:27:50|4188.5|4185.7|4190.5|4187.7|4191.5|4188.7|4188.5|4185.7|492
1605814080000|2020-11-19 19:28:00|4191.5|4188.7|4189.5|4186.7|4192.5|4189.7|4188.5|4185.7|286
1605814090000|2020-11-19 19:28:10|4190.5|4187.7|4191.5|4188.7|4192.5|4189.7|4189.5|4186.7|328
1605814100000|2020-11-19 19:28:20|4190.5|4187.7|4190.5|4187.7|4191.5|4188.7|4189.5|4186.7|785
1605814110000|2020-11-19 19:28:30|4191|4188.2|4191.5|4188.7|4191.5|4188.7|4190.5|4187.7|195
1605814120000|2020-11-19 19:28:40|4190.5|4187.7|4190.5|4187.7|4191.5|4188.7|4189.5|4186.7|541
1605814130000|2020-11-19 19:28:50|4191.5|4188.7|4192.5|4189.7|4192.5|4189.7|4191.5|4188.7|305
1605814140000|2020-11-19 19:29:00|4192|4189.2|4191.5|4188.7|4193.5|4190.7|4190.5|4187.7|381
1605814150000|2020-11-19 19:29:10|4190.5|4187.7|4191.5|4188.7|4191.5|4188.7|4190.5|4187.7|566
1605814160000|2020-11-19 19:29:20|4190.5|4187.7|4190.5|4187.7|4191.5|4188.7|4190.5|4187.7|261
1605814170000|2020-11-19 19:29:30|4189.5|4186.7|4194.5|4191.7|4195.5|4192.7|4189.5|4186.7|817
1605814180000|2020-11-19 19:29:40|4193.5|4190.7|4193.5|4190.7|4194.5|4191.7|4193.5|4190.7|403
1605814190000|2020-11-19 19:29:50|4194.5|4191.7|4193.5|4190.7|4194.5|4191.7|4193.5|4190.7|936
1605814200000|2020-11-19 19:30:00|4192.5|4189.7|4190.5|4187.7|4192.5|4189.7|4190|4187.2|1086
1605814210000|2020-11-19 19:30:10|4189.5|4186.7|4195.5|4192.7|4195.5|4192.7|4189.5|4186.7|406
1605814220000|2020-11-19 19:30:20|4196.5|4193.7|4196.5|4193.7|4198.5|4195.7|4196.5|4193.7|154
1605814230000|2020-11-19 19:30:30|4197.5|4194.7|4196.5|4193.7|4197.5|4194.7|4196.5|4193.7|348
1605814240000|2020-11-19 19:30:40|4195.5|4192.7|4198.5|4195.7|4198.5|4195.7|4195.5|4192.7|214
1605814250000|2020-11-19 19:30:50|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4197.5|4194.7|64
1605814260000|2020-11-19 19:31:00|4199.5|4196.7|4196.5|4193.7|4199.5|4196.7|4195.5|4192.7|198
1605814270000|2020-11-19 19:31:10|4195.5|4192.7|4195.5|4192.7|4196.5|4193.7|4194.5|4191.7|151
1605814280000|2020-11-19 19:31:20|4194.5|4191.7|4196.5|4193.7|4197.5|4194.7|4194.5|4191.7|158
1605814290000|2020-11-19 19:31:30|4197|4194.2|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|38
1605814300000|2020-11-19 19:31:40|4197|4194.2|4196.5|4193.7|4197|4194.2|4195.5|4192.7|93
1605814310000|2020-11-19 19:31:50|4195.5|4192.7|4196.5|4193.7|4196.5|4193.7|4195.5|4192.7|167
1605814320000|2020-11-19 19:32:00|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|4197.5|4194.7|29
1605814330000|2020-11-19 19:32:10|4196.5|4193.7|4197.5|4194.7|4197.5|4194.7|4196.5|4193.7|95
1605814340000|2020-11-19 19:32:20|||||||||7
1605814350000|2020-11-19 19:32:30|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|27
1605814360000|2020-11-19 19:32:40|4197.5|4194.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|106
1605814370000|2020-11-19 19:32:50|4198.5|4195.7|4197.5|4194.7|4198.5|4195.7|4197.5|4194.7|69
1605814380000|2020-11-19 19:33:00|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|58
1605814390000|2020-11-19 19:33:10|||||||||9
1605814400000|2020-11-19 19:33:20|4198|4195.2|4198.5|4195.7|4198.5|4195.7|4198|4195.2|252
1605814410000|2020-11-19 19:33:30|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|33
1605814420000|2020-11-19 19:33:40|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4200|4197.2|66
1605814430000|2020-11-19 19:33:50|||||||||10
1605814440000|2020-11-19 19:34:00|4199.5|4196.7|4199.5|4196.7|4200|4197.2|4199.5|4196.7|71
1605814450000|2020-11-19 19:34:10|||||||||5
1605814460000|2020-11-19 19:34:20|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|16
1605814470000|2020-11-19 19:34:30|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|167
1605814480000|2020-11-19 19:34:40|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|610
1605814490000|2020-11-19 19:34:50|4200|4197.2|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|420
1605814500000|2020-11-19 19:35:00|4199|4196.2|4200.5|4197.7|4200.5|4197.7|4199|4196.2|82
1605814510000|2020-11-19 19:35:10|4199.5|4196.7|4200|4197.2|4200.5|4197.7|4199.5|4196.7|17
1605814520000|2020-11-19 19:35:20|4200.5|4197.7|4198.5|4195.7|4200.5|4197.7|4198.5|4195.7|54
1605814530000|2020-11-19 19:35:30|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|39
1605814540000|2020-11-19 19:35:40|4198.5|4195.7|4198.5|4195.7|4199|4196.2|4198.5|4195.7|10
1605814550000|2020-11-19 19:35:50|||||||||3
1605814560000|2020-11-19 19:36:00|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|67
1605814570000|2020-11-19 19:36:10|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|171
1605814580000|2020-11-19 19:36:20|||||||||6
1605814590000|2020-11-19 19:36:30|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|47
1605814600000|2020-11-19 19:36:40|||||||||37
1605814610000|2020-11-19 19:36:50|||||||||42
1605814620000|2020-11-19 19:37:00|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|84
1605814630000|2020-11-19 19:37:10|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|182
1605814640000|2020-11-19 19:37:20|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|21
1605814650000|2020-11-19 19:37:30|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4199|4196.2|11
1605814660000|2020-11-19 19:37:40|||||||||10
1605814670000|2020-11-19 19:37:50|4200.5|4197.7|4200.5|4197.7|4201|4198.2|4199.5|4196.7|166
1605814680000|2020-11-19 19:38:00|||||||||30
1605814690000|2020-11-19 19:38:10|||||||||19
1605814700000|2020-11-19 19:38:20|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|58
1605814710000|2020-11-19 19:38:30|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|56
1605814720000|2020-11-19 19:38:40|||||||||37
1605814730000|2020-11-19 19:38:50|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|43
1605814740000|2020-11-19 19:39:00|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|152
1605814750000|2020-11-19 19:39:10|||||||||24
1605814760000|2020-11-19 19:39:20|||||||||4
1605814770000|2020-11-19 19:39:30|4199|4196.2|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|41
1605814780000|2020-11-19 19:39:40|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|122
1605814790000|2020-11-19 19:39:50|||||||||10
1605814800000|2020-11-19 19:40:00|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|64
1605814810000|2020-11-19 19:40:10|||||||||24
1605814820000|2020-11-19 19:40:20|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|118
1605814830000|2020-11-19 19:40:30|||||||||2
1605814840000|2020-11-19 19:40:40|||||||||57
1605814850000|2020-11-19 19:40:50|||||||||1
1605814860000|2020-11-19 19:41:00|||||||||4
1605814870000|2020-11-19 19:41:10|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|53
1605814880000|2020-11-19 19:41:20|||||||||576
1605814890000|2020-11-19 19:41:30|||||||||5
1605814900000|2020-11-19 19:41:40|||||||||120
1605814910000|2020-11-19 19:41:50|||||||||4
1605814920000|2020-11-19 19:42:00|||||||||6
1605814930000|2020-11-19 19:42:10|||||||||12
1605814940000|2020-11-19 19:42:20|||||||||3
1605814950000|2020-11-19 19:42:30|||||||||2
1605814960000|2020-11-19 19:42:40|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|78
1605814970000|2020-11-19 19:42:50|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|93
1605814980000|2020-11-19 19:43:00|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|28
1605814990000|2020-11-19 19:43:10|4199.5|4196.7|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|56
1605815000000|2020-11-19 19:43:20|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|35
1605815010000|2020-11-19 19:43:30|||||||||19
1605815030000|2020-11-19 19:43:50|||||||||56
1605815040000|2020-11-19 19:44:00|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|16
1605815050000|2020-11-19 19:44:10|||||||||7
1605815060000|2020-11-19 19:44:20|4199|4196.2|4198.5|4195.7|4199|4196.2|4198.5|4195.7|35
1605815070000|2020-11-19 19:44:30|||||||||4
1605815080000|2020-11-19 19:44:40|4197.5|4194.7|4198.5|4195.7|4199.5|4196.7|4197.5|4194.7|110
1605815090000|2020-11-19 19:44:50|||||||||3
1605815100000|2020-11-19 19:45:00|||||||||2
1605815110000|2020-11-19 19:45:10|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|62
1605815120000|2020-11-19 19:45:20|||||||||2
1605815130000|2020-11-19 19:45:30|||||||||20
1605815140000|2020-11-19 19:45:40|4197.5|4194.7|4198.5|4195.7|4198.5|4195.7|4197.5|4194.7|52
1605815150000|2020-11-19 19:45:50|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|15
1605815170000|2020-11-19 19:46:10|4199.5|4196.7|4198.5|4195.7|4199.5|4196.7|4198.5|4195.7|37
1605815180000|2020-11-19 19:46:20|||||||||1
1605815190000|2020-11-19 19:46:30|||||||||50
1605815200000|2020-11-19 19:46:40|||||||||35
1605815210000|2020-11-19 19:46:50|||||||||18
1605815220000|2020-11-19 19:47:00|4200.5|4197.7|4199|4196.2|4200.5|4197.7|4198.5|4195.7|263
1605815230000|2020-11-19 19:47:10|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|4198.5|4195.7|2
1605815240000|2020-11-19 19:47:20|||||||||1
1605815250000|2020-11-19 19:47:30|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|75
1605815260000|2020-11-19 19:47:40|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|23
1605815270000|2020-11-19 19:47:50|4199.5|4196.7|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|37
1605815280000|2020-11-19 19:48:00|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4199.5|4196.7|15
1605815290000|2020-11-19 19:48:10|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4200|4197.2|15
1605815300000|2020-11-19 19:48:20|||||||||3
1605815310000|2020-11-19 19:48:30|||||||||2
1605815330000|2020-11-19 19:48:50|||||||||5
1605815340000|2020-11-19 19:49:00|4200|4197.2|4199.5|4196.7|4200|4197.2|4199.5|4196.7|135
1605815350000|2020-11-19 19:49:10|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|17
1605815360000|2020-11-19 19:49:20|||||||||7
1605815380000|2020-11-19 19:49:40|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|129
1605815390000|2020-11-19 19:49:50|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|132
1605815400000|2020-11-19 19:50:00|||||||||1
1605815410000|2020-11-19 19:50:10|4200|4197.2|4199.5|4196.7|4200|4197.2|4199.5|4196.7|76
1605815420000|2020-11-19 19:50:20|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|17
1605815430000|2020-11-19 19:50:30|||||||||12
1605815440000|2020-11-19 19:50:40|||||||||2
1605815450000|2020-11-19 19:50:50|||||||||4
1605815460000|2020-11-19 19:51:00|||||||||1
1605815470000|2020-11-19 19:51:10|||||||||95
1605815480000|2020-11-19 19:51:20|||||||||3
1605815500000|2020-11-19 19:51:40|||||||||65
1605815510000|2020-11-19 19:51:50|||||||||1
1605815520000|2020-11-19 19:52:00|||||||||17
1605815530000|2020-11-19 19:52:10|||||||||2
1605815540000|2020-11-19 19:52:20|||||||||3
1605815550000|2020-11-19 19:52:30|4200.5|4197.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|23
1605815590000|2020-11-19 19:53:10|||||||||2
1605815600000|2020-11-19 19:53:20|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|25
1605815620000|2020-11-19 19:53:40|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4200|4197.2|13
1605815630000|2020-11-19 19:53:50|||||||||2
1605815640000|2020-11-19 19:54:00|||||||||14
1605815650000|2020-11-19 19:54:10|||||||||2
1605815660000|2020-11-19 19:54:20|||||||||3
1605815670000|2020-11-19 19:54:30|||||||||1
1605815680000|2020-11-19 19:54:40|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|4199.5|4196.7|17
1605815690000|2020-11-19 19:54:50|||||||||3
1605815700000|2020-11-19 19:55:00|||||||||31
1605815710000|2020-11-19 19:55:10|4198.5|4195.7|4199.5|4196.7|4199.5|4196.7|4198.5|4195.7|37
1605815720000|2020-11-19 19:55:20|4200|4197.2|4200.5|4197.7|4200.5|4197.7|4200|4197.2|15
1605815730000|2020-11-19 19:55:30|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|62
1605815740000|2020-11-19 19:55:40|||||||||11
1605815750000|2020-11-19 19:55:50|||||||||1
1605815760000|2020-11-19 19:56:00|||||||||14
1605815770000|2020-11-19 19:56:10|||||||||1
1605815780000|2020-11-19 19:56:20|||||||||5
1605815790000|2020-11-19 19:56:30|||||||||18
1605815800000|2020-11-19 19:56:40|||||||||20
1605815810000|2020-11-19 19:56:50|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|48
1605815830000|2020-11-19 19:57:10|||||||||1
1605815840000|2020-11-19 19:57:20|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|28
1605815860000|2020-11-19 19:57:40|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|4200.5|4197.7|26
1605815870000|2020-11-19 19:57:50|||||||||2
1605815880000|2020-11-19 19:58:00|||||||||37
1605815890000|2020-11-19 19:58:10|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|61
1605815900000|2020-11-19 19:58:20|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|34
1605815910000|2020-11-19 19:58:30|||||||||42
1605815920000|2020-11-19 19:58:40|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|99
1605815930000|2020-11-19 19:58:50|4201.5|4198.7|4200.5|4197.7|4201.5|4198.7|4200.5|4197.7|193
1605815940000|2020-11-19 19:59:00|||||||||5
1605815950000|2020-11-19 19:59:10|4203.5|4200.7|4205.5|4202.7|4205.5|4202.7|4203.5|4200.7|463
1605815960000|2020-11-19 19:59:20|4205|4202.2|4207.5|4204.7|4207.5|4204.7|4204.5|4201.7|150
1605815970000|2020-11-19 19:59:30|4206.5|4203.7|4205.5|4202.7|4206.5|4203.7|4204.5|4201.7|298
1605815980000|2020-11-19 19:59:40|||||||||15
1605815990000|2020-11-19 19:59:50|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|20
1605816000000|2020-11-19 20:00:00|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207|4204.2|78
1605816010000|2020-11-19 20:00:10|4208.5|4205.7|4211.5|4208.7|4213.4|4210.6|4208.5|4205.7|505
1605816020000|2020-11-19 20:00:20|4212.5|4209.7|4212.5|4209.7|4214.5|4211.7|4212|4209.2|143
1605816030000|2020-11-19 20:00:30|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|175
1605816040000|2020-11-19 20:00:40|4212.5|4209.7|4215.5|4212.7|4215.5|4212.7|4212.5|4209.7|107
1605816050000|2020-11-19 20:00:50|||||||||37
1605816060000|2020-11-19 20:01:00|||||||||122
1605816070000|2020-11-19 20:01:10|4216.5|4213.7|4216.5|4213.7|4217.5|4214.7|4216.5|4213.7|60
1605816080000|2020-11-19 20:01:20|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|23
1605816090000|2020-11-19 20:01:30|4214.5|4211.7|4215.5|4212.7|4216|4213.2|4214.5|4211.7|93
1605816100000|2020-11-19 20:01:40|4214.5|4211.7|4214.5|4211.7|4214.5|4211.7|4214.5|4211.7|30
1605816110000|2020-11-19 20:01:50|||||||||35
1605816120000|2020-11-19 20:02:00|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|53
1605816130000|2020-11-19 20:02:10|4212.5|4209.7|4213.5|4210.7|4213.5|4210.7|4211.5|4208.7|211
1605816140000|2020-11-19 20:02:20|||||||||21
1605816150000|2020-11-19 20:02:30|||||||||39
1605816160000|2020-11-19 20:02:40|||||||||54
1605816170000|2020-11-19 20:02:50|4214.5|4211.7|4214.5|4211.7|4214.5|4211.7|4214|4211.2|35
1605816190000|2020-11-19 20:03:10|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|4215.5|4212.7|15
1605816210000|2020-11-19 20:03:30|4215|4212.2|4214.5|4211.7|4215|4212.2|4214.5|4211.7|46
1605816220000|2020-11-19 20:03:40|4213.5|4210.7|4214.5|4211.7|4214.5|4211.7|4213.5|4210.7|25
1605816230000|2020-11-19 20:03:50|4214|4211.2|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|9
1605816240000|2020-11-19 20:04:00|||||||||65
1605816250000|2020-11-19 20:04:10|4213|4210.2|4213.5|4210.7|4213.5|4210.7|4213|4210.2|24
1605816270000|2020-11-19 20:04:30|||||||||5
1605816280000|2020-11-19 20:04:40|||||||||2
1605816290000|2020-11-19 20:04:50|4212.5|4209.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|23
1605816300000|2020-11-19 20:05:00|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|19
1605816310000|2020-11-19 20:05:10|4212.5|4209.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|30
1605816320000|2020-11-19 20:05:20|4213|4210.2|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|25
1605816330000|2020-11-19 20:05:30|4211.5|4208.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|73
1605816340000|2020-11-19 20:05:40|||||||||31
1605816350000|2020-11-19 20:05:50|4211|4208.2|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|79
1605816360000|2020-11-19 20:06:00|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|91
1605816370000|2020-11-19 20:06:10|||||||||12
1605816380000|2020-11-19 20:06:20|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|51
1605816390000|2020-11-19 20:06:30|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|40
1605816400000|2020-11-19 20:06:40|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|43
1605816410000|2020-11-19 20:06:50|4209.5|4206.7|4210|4207.2|4210.5|4207.7|4209.5|4206.7|22
1605816420000|2020-11-19 20:07:00|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|25
1605816430000|2020-11-19 20:07:10|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|29
1605816440000|2020-11-19 20:07:20|||||||||2
1605816450000|2020-11-19 20:07:30|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|14
1605816460000|2020-11-19 20:07:40|4210|4207.2|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|45
1605816470000|2020-11-19 20:07:50|||||||||2
1605816480000|2020-11-19 20:08:00|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|42
1605816490000|2020-11-19 20:08:10|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|40
1605816500000|2020-11-19 20:08:20|4211.5|4208.7|4211|4208.2|4211.5|4208.7|4210.5|4207.7|31
1605816510000|2020-11-19 20:08:30|4210.5|4207.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|9
1605816530000|2020-11-19 20:08:50|||||||||6
1605816540000|2020-11-19 20:09:00|||||||||5
1605816550000|2020-11-19 20:09:10|||||||||1
1605816560000|2020-11-19 20:09:20|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|18
1605816570000|2020-11-19 20:09:30|4211|4208.2|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|56
1605816580000|2020-11-19 20:09:40|||||||||4
1605816600000|2020-11-19 20:10:00|||||||||1
1605816610000|2020-11-19 20:10:10|||||||||1
1605816630000|2020-11-19 20:10:30|||||||||15
1605816640000|2020-11-19 20:10:40|||||||||3
1605816650000|2020-11-19 20:10:50|||||||||1
1605816670000|2020-11-19 20:11:10|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|16
1605816680000|2020-11-19 20:11:20|||||||||2
1605816690000|2020-11-19 20:11:30|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|24
1605816700000|2020-11-19 20:11:40|||||||||2
1605816710000|2020-11-19 20:11:50|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|45
1605816720000|2020-11-19 20:12:00|||||||||59
1605816730000|2020-11-19 20:12:10|4212|4209.2|4212.5|4209.7|4212.5|4209.7|4212|4209.2|42
1605816740000|2020-11-19 20:12:20|||||||||10
1605816750000|2020-11-19 20:12:30|||||||||4
1605816770000|2020-11-19 20:12:50|4213.5|4210.7|4213.5|4210.7|4214.5|4211.7|4213.5|4210.7|47
1605816780000|2020-11-19 20:13:00|||||||||6
1605816790000|2020-11-19 20:13:10|4213|4210.2|4212.5|4209.7|4213|4210.2|4212.5|4209.7|28
1605816800000|2020-11-19 20:13:20|||||||||5
1605816810000|2020-11-19 20:13:30|||||||||12
1605816820000|2020-11-19 20:13:40|||||||||2
1605816830000|2020-11-19 20:13:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|40
1605816840000|2020-11-19 20:14:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212|4209.2|11
1605816850000|2020-11-19 20:14:10|||||||||2
1605816860000|2020-11-19 20:14:20|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|8
1605816880000|2020-11-19 20:14:40|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|16
1605816890000|2020-11-19 20:14:50|||||||||2
1605816910000|2020-11-19 20:15:10|||||||||4
1605816930000|2020-11-19 20:15:30|||||||||1
1605816950000|2020-11-19 20:15:50|4212|4209.2|4211.5|4208.7|4212|4209.2|4211.5|4208.7|17
1605816960000|2020-11-19 20:16:00|||||||||1
1605816970000|2020-11-19 20:16:10|||||||||60
1605816980000|2020-11-19 20:16:20|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|72
1605816990000|2020-11-19 20:16:30|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|125
1605817000000|2020-11-19 20:16:40|4211|4208.2|4212.5|4209.7|4212.5|4209.7|4210.6|4207.8|65
1605817010000|2020-11-19 20:16:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|8
1605817020000|2020-11-19 20:17:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|7
1605817030000|2020-11-19 20:17:10|||||||||5
1605817050000|2020-11-19 20:17:30|||||||||1
1605817060000|2020-11-19 20:17:40|4211.5|4208.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|29
1605817070000|2020-11-19 20:17:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|56
1605817080000|2020-11-19 20:18:00|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|14
1605817090000|2020-11-19 20:18:10|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|50
1605817100000|2020-11-19 20:18:20|||||||||6
1605817110000|2020-11-19 20:18:30|||||||||1
1605817150000|2020-11-19 20:19:10|4213.5|4210.7|4212.5|4209.7|4214.5|4211.7|4212.5|4209.7|82
1605817160000|2020-11-19 20:19:20|||||||||1
1605817180000|2020-11-19 20:19:40|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|7
1605817190000|2020-11-19 20:19:50|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|12
1605817200000|2020-11-19 20:20:00|4212.5|4209.7|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|95
1605817210000|2020-11-19 20:20:10|||||||||2
1605817220000|2020-11-19 20:20:20|||||||||10
1605817230000|2020-11-19 20:20:30|||||||||2
1605817240000|2020-11-19 20:20:40|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|11
1605817260000|2020-11-19 20:21:00|||||||||2
1605817270000|2020-11-19 20:21:10|4213.5|4210.7|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|9
1605817280000|2020-11-19 20:21:20|4213|4210.2|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|55
1605817290000|2020-11-19 20:21:30|||||||||1
1605817300000|2020-11-19 20:21:40|||||||||5
1605817310000|2020-11-19 20:21:50|||||||||4
1605817340000|2020-11-19 20:22:20|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|4213.5|4210.7|10
1605817350000|2020-11-19 20:22:30|||||||||1
1605817360000|2020-11-19 20:22:40|||||||||3
1605817370000|2020-11-19 20:22:50|4212.6|4209.8|4213.5|4210.7|4213.5|4210.7|4212.5|4209.7|34
1605817380000|2020-11-19 20:23:00|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|4212.5|4209.7|12
1605817400000|2020-11-19 20:23:20|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4
1605817420000|2020-11-19 20:23:40|||||||||47
1605817430000|2020-11-19 20:23:50|||||||||28
1605817440000|2020-11-19 20:24:00|||||||||19
1605817450000|2020-11-19 20:24:10|||||||||16
1605817460000|2020-11-19 20:24:20|||||||||7
1605817470000|2020-11-19 20:24:30|||||||||1
1605817480000|2020-11-19 20:24:40|||||||||15
1605817490000|2020-11-19 20:24:50|||||||||3
1605817500000|2020-11-19 20:25:00|||||||||5
1605817510000|2020-11-19 20:25:10|4210.6|4207.8|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|18
1605817520000|2020-11-19 20:25:20|4209.6|4206.8|4209.5|4206.7|4210.5|4207.7|4209.5|4206.7|22
1605817530000|2020-11-19 20:25:30|4208.6|4205.8|4209.5|4206.7|4209.5|4206.7|4208.6|4205.8|27
1605817540000|2020-11-19 20:25:40|||||||||8
1605817550000|2020-11-19 20:25:50|4209.6|4206.8|4210.5|4207.7|4210.5|4207.7|4209.6|4206.8|10
1605817560000|2020-11-19 20:26:00|4209.5|4206.7|4209.5|4206.7|4209.6|4206.8|4209.5|4206.7|1
1605817570000|2020-11-19 20:26:10|||||||||1
1605817580000|2020-11-19 20:26:20|||||||||1
1605817590000|2020-11-19 20:26:30|||||||||23
1605817600000|2020-11-19 20:26:40|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|9
1605817610000|2020-11-19 20:26:50|4208.6|4205.8|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|28
1605817620000|2020-11-19 20:27:00|||||||||2
1605817630000|2020-11-19 20:27:10|||||||||11
1605817640000|2020-11-19 20:27:20|||||||||12
1605817650000|2020-11-19 20:27:30|4207.6|4204.8|4208.5|4205.7|4208.5|4205.7|4207.6|4204.8|20
1605817660000|2020-11-19 20:27:40|4208.6|4205.8|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|14
1605817670000|2020-11-19 20:27:50|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|7
1605817680000|2020-11-19 20:28:00|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|0
1605817690000|2020-11-19 20:28:10|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|14
1605817700000|2020-11-19 20:28:20|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|61
1605817710000|2020-11-19 20:28:30|||||||||1
1605817720000|2020-11-19 20:28:40|4209.5|4206.7|4210.5|4207.7|4210.6|4207.8|4209.5|4206.7|57
1605817730000|2020-11-19 20:28:50|4210|4207.2|4211|4208.2|4211|4208.2|4210|4207.2|32
1605817740000|2020-11-19 20:29:00|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4210.6|4207.8|1
1605817750000|2020-11-19 20:29:10|4210.6|4207.8|4210.5|4207.7|4210.6|4207.8|4210.5|4207.7|12
1605817760000|2020-11-19 20:29:20|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.5|4206.7|17
1605817770000|2020-11-19 20:29:30|4210.5|4207.7|4209.6|4206.8|4210.5|4207.7|4209.6|4206.8|6
1605817780000|2020-11-19 20:29:40|4210|4207.2|4210.5|4207.7|4210.5|4207.7|4210|4207.2|3
1605817790000|2020-11-19 20:29:50|||||||||3
1605817800000|2020-11-19 20:30:00|4209.6|4206.8|4210.5|4207.7|4210.5|4207.7|4209.6|4206.8|31
1605817810000|2020-11-19 20:30:10|4210.6|4207.8|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|14
1605817820000|2020-11-19 20:30:20|||||||||22
1605817830000|2020-11-19 20:30:30|4210.6|4207.8|4210.5|4207.7|4210.6|4207.8|4210.5|4207.7|6
1605817840000|2020-11-19 20:30:40|4210.6|4207.8|4210.5|4207.7|4210.6|4207.8|4210.5|4207.7|1
1605817860000|2020-11-19 20:31:00|4209.5|4206.7|4209.5|4206.7|4209.6|4206.8|4208.6|4205.8|26
1605817870000|2020-11-19 20:31:10|4208.6|4205.8|4208.6|4205.8|4209|4206.2|4208.6|4205.8|1
1605817880000|2020-11-19 20:31:20|4208.5|4205.7|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|0
1605817890000|2020-11-19 20:31:30|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|2
1605817900000|2020-11-19 20:31:40|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|0
1605817910000|2020-11-19 20:31:50|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|13
1605817920000|2020-11-19 20:32:00|4208.5|4205.7|4208.6|4205.8|4209|4206.2|4208.5|4205.7|1
1605817930000|2020-11-19 20:32:10|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|0
1605817940000|2020-11-19 20:32:20|4208.5|4205.7|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|1
1605817950000|2020-11-19 20:32:30|||||||||8
1605817960000|2020-11-19 20:32:40|||||||||2
1605817970000|2020-11-19 20:32:50|||||||||1
1605817980000|2020-11-19 20:33:00|4207.6|4204.8|4207.6|4204.8|4208|4205.2|4207.5|4204.7|20
1605817990000|2020-11-19 20:33:10|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4207.6|4204.8|12
1605818000000|2020-11-19 20:33:20|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|4
1605818010000|2020-11-19 20:33:30|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|1
1605818020000|2020-11-19 20:33:40|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|4208.5|4205.7|1
1605818030000|2020-11-19 20:33:50|||||||||2
1605818040000|2020-11-19 20:34:00|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|25
1605818050000|2020-11-19 20:34:10|4208.5|4205.7|4209.5|4206.7|4209.5|4206.7|4208.5|4205.7|16
1605818060000|2020-11-19 20:34:20|4209.6|4206.8|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|9
1605818070000|2020-11-19 20:34:30|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|12
1605818080000|2020-11-19 20:34:40|||||||||1
1605818100000|2020-11-19 20:35:00|4211.6|4208.8|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|39
1605818110000|2020-11-19 20:35:10|||||||||2
1605818120000|2020-11-19 20:35:20|4211.6|4208.8|4213.5|4210.7|4213.5|4210.7|4211.5|4208.7|14
1605818130000|2020-11-19 20:35:30|4212.6|4209.8|4212.5|4209.7|4213.5|4210.7|4212.5|4209.7|26
1605818150000|2020-11-19 20:35:50|||||||||2
1605818160000|2020-11-19 20:36:00|4211.6|4208.8|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|18
1605818170000|2020-11-19 20:36:10|||||||||3
1605818180000|2020-11-19 20:36:20|4211|4208.2|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|44
1605818190000|2020-11-19 20:36:30|4210.6|4207.8|4210.5|4207.7|4210.6|4207.8|4210.5|4207.7|0
1605818200000|2020-11-19 20:36:40|||||||||3
1605818210000|2020-11-19 20:36:50|4211.5|4208.7|4210.5|4207.7|4211.5|4208.7|4210.5|4207.7|27
1605818230000|2020-11-19 20:37:10|||||||||5
1605818240000|2020-11-19 20:37:20|4211.5|4208.7|4210.6|4207.8|4211.5|4208.7|4210.6|4207.8|19
1605818250000|2020-11-19 20:37:30|||||||||1
1605818260000|2020-11-19 20:37:40|4210.5|4207.7|4210.5|4207.7|4210.6|4207.8|4210.5|4207.7|5
1605818290000|2020-11-19 20:38:10|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|0
1605818300000|2020-11-19 20:38:20|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|4209.6|4206.8|10
1605818310000|2020-11-19 20:38:30|||||||||10
1605818320000|2020-11-19 20:38:40|||||||||3
1605818330000|2020-11-19 20:38:50|4210.6|4207.8|4209.5|4206.7|4211|4208.2|4209.5|4206.7|32
1605818340000|2020-11-19 20:39:00|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|6
1605818350000|2020-11-19 20:39:10|4210.5|4207.7|4210.5|4207.7|4210.6|4207.8|4209.6|4206.8|10
1605818360000|2020-11-19 20:39:20|4210.6|4207.8|4211.5|4208.7|4211.5|4208.7|4210.6|4207.8|5
1605818380000|2020-11-19 20:39:40|||||||||4
1605818390000|2020-11-19 20:39:50|4211.6|4208.8|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|851
1605818400000|2020-11-19 20:40:00|4210.5|4207.7|4211.5|4208.7|4211.5|4208.7|4210.5|4207.7|605
1605818410000|2020-11-19 20:40:10|4210.5|4207.7|4210.5|4207.7|4210.5|4207.7|4210|4207.2|31
1605818420000|2020-11-19 20:40:20|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|10
1605818430000|2020-11-19 20:40:30|4209|4206.2|4208.5|4205.7|4209|4206.2|4208.5|4205.7|5
1605818440000|2020-11-19 20:40:40|4209.5|4206.7|4208.5|4205.7|4209.5|4206.7|4208.5|4205.7|19
1605818450000|2020-11-19 20:40:50|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|6
1605818460000|2020-11-19 20:41:00|||||||||2
1605818470000|2020-11-19 20:41:10|||||||||5
1605818500000|2020-11-19 20:41:40|||||||||6
1605818520000|2020-11-19 20:42:00|||||||||26
1605818530000|2020-11-19 20:42:10|||||||||1
1605818540000|2020-11-19 20:42:20|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.5|4206.7|6
1605818550000|2020-11-19 20:42:30|4209.5|4206.7|4210.5|4207.7|4210.5|4207.7|4209.5|4206.7|41
1605818560000|2020-11-19 20:42:40|||||||||12
1605818570000|2020-11-19 20:42:50|4211.5|4208.7|4211.5|4208.7|4211.6|4208.8|4210.6|4207.8|35
1605818580000|2020-11-19 20:43:00|||||||||4
1605818590000|2020-11-19 20:43:10|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.5|4208.7|9
1605818600000|2020-11-19 20:43:20|4211.5|4208.7|4212.5|4209.7|4212.5|4209.7|4211.5|4208.7|19
1605818610000|2020-11-19 20:43:30|4211.6|4208.8|4211.6|4208.8|4212|4209.2|4211.6|4208.8|11
1605818620000|2020-11-19 20:43:40|||||||||2
1605818630000|2020-11-19 20:43:50|4211.5|4208.7|4211.6|4208.8|4211.6|4208.8|4211.5|4208.7|1
1605818640000|2020-11-19 20:44:00|4212.5|4209.7|4212.6|4209.8|4212.6|4209.8|4212.5|4209.7|15
1605818650000|2020-11-19 20:44:10|||||||||3
1605818660000|2020-11-19 20:44:20|4212.5|4209.7|4212.5|4209.7|4212.6|4209.8|4211.6|4208.8|17
1605818670000|2020-11-19 20:44:30|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|2
1605818680000|2020-11-19 20:44:40|4212.5|4209.7|4211.6|4208.8|4212.5|4209.7|4211.6|4208.8|28
1605818690000|2020-11-19 20:44:50|4211.5|4208.7|4211.6|4208.8|4211.6|4208.8|4211.5|4208.7|2
1605818700000|2020-11-19 20:45:00|4211.5|4208.7|4211.6|4208.8|4211.6|4208.8|4211.5|4208.7|0
1605818710000|2020-11-19 20:45:10|||||||||14
1605818720000|2020-11-19 20:45:20|||||||||11
1605818730000|2020-11-19 20:45:30|4212|4209.2|4211.6|4208.8|4212|4209.2|4211.6|4208.8|18
1605818740000|2020-11-19 20:45:40|4212|4209.2|4212.6|4209.8|4212.6|4209.8|4212|4209.2|12
1605818760000|2020-11-19 20:46:00|4211.6|4208.8|4211.6|4208.8|4212|4209.2|4211.6|4208.8|50
1605818770000|2020-11-19 20:46:10|4211.5|4208.7|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|6
1605818780000|2020-11-19 20:46:20|||||||||9
1605818790000|2020-11-19 20:46:30|||||||||3
1605818800000|2020-11-19 20:46:40|||||||||2
1605818810000|2020-11-19 20:46:50|4210.5|4207.7|4210.6|4207.8|4210.6|4207.8|4210.5|4207.7|0
1605818820000|2020-11-19 20:47:00|||||||||1
1605818830000|2020-11-19 20:47:10|||||||||2
1605818840000|2020-11-19 20:47:20|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211|4208.2|7
1605818850000|2020-11-19 20:47:30|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|11
1605818860000|2020-11-19 20:47:40|4211.5|4208.7|4211.6|4208.8|4211.6|4208.8|4211.5|4208.7|13
1605818870000|2020-11-19 20:47:50|4212.6|4209.8|4212.5|4209.7|4212.6|4209.8|4211.6|4208.8|13
1605818880000|2020-11-19 20:48:00|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|0
1605818890000|2020-11-19 20:48:10|4212.5|4209.7|4211.5|4208.7|4212.5|4209.7|4211.5|4208.7|2
1605818900000|2020-11-19 20:48:20|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4210.6|4207.8|6
1605818910000|2020-11-19 20:48:30|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|29
1605818920000|2020-11-19 20:48:40|4208.6|4205.8|4209.5|4206.7|4209.6|4206.8|4208.6|4205.8|60
1605818930000|2020-11-19 20:48:50|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|17
1605818940000|2020-11-19 20:49:00|||||||||23
1605818950000|2020-11-19 20:49:10|||||||||25
1605818960000|2020-11-19 20:49:20|4208.6|4205.8|4209.5|4206.7|4209.5|4206.7|4208.6|4205.8|40
1605818970000|2020-11-19 20:49:30|4209.6|4206.8|4209.5|4206.7|4209.6|4206.8|4209.5|4206.7|3
1605818980000|2020-11-19 20:49:40|4209.6|4206.8|4209.5|4206.7|4209.6|4206.8|4209.5|4206.7|36
1605818990000|2020-11-19 20:49:50|||||||||1
1605819000000|2020-11-19 20:50:00|4209.6|4206.8|4209.5|4206.7|4209.6|4206.8|4209.5|4206.7|63
1605819010000|2020-11-19 20:50:10|4209.6|4206.8|4209.5|4206.7|4209.6|4206.8|4209.5|4206.7|11
1605819020000|2020-11-19 20:50:20|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|12
1605819030000|2020-11-19 20:50:30|4209.5|4206.7|4209.5|4206.7|4209.5|4206.7|4208.6|4205.8|18
1605819040000|2020-11-19 20:50:40|||||||||1
1605819050000|2020-11-19 20:50:50|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|4209.6|4206.8|18
1605819060000|2020-11-19 20:51:00|4209.5|4206.7|4208.6|4205.8|4209.6|4206.8|4208.6|4205.8|28
1605819070000|2020-11-19 20:51:10|||||||||1
1605819080000|2020-11-19 20:51:20|4208.5|4205.7|4207.5|4204.7|4208.5|4205.7|4207.5|4204.7|89
1605819090000|2020-11-19 20:51:30|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.5|4204.7|52
1605819100000|2020-11-19 20:51:40|4207.5|4204.7|4208.5|4205.7|4208.5|4205.7|4207.5|4204.7|4
1605819110000|2020-11-19 20:51:50|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|0
1605819120000|2020-11-19 20:52:00|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|6
1605819130000|2020-11-19 20:52:10|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|0
1605819140000|2020-11-19 20:52:20|4208.6|4205.8|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|30
1605819150000|2020-11-19 20:52:30|4208.6|4205.8|4208.6|4205.8|4209.5|4206.7|4208.5|4205.7|126
1605819160000|2020-11-19 20:52:40|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|17
1605819170000|2020-11-19 20:52:50|||||||||23
1605819180000|2020-11-19 20:53:00|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|282
1605819200000|2020-11-19 20:53:20|||||||||12
1605819210000|2020-11-19 20:53:30|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|36
1605819220000|2020-11-19 20:53:40|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|83
1605819230000|2020-11-19 20:53:50|||||||||33
1605819240000|2020-11-19 20:54:00|4207.1|4204.3|4207.6|4204.8|4207.6|4204.8|4207.1|4204.3|6
1605819250000|2020-11-19 20:54:10|4207.5|4204.7|4207.6|4204.8|4207.6|4204.8|4207.5|4204.7|14
1605819260000|2020-11-19 20:54:20|||||||||4
1605819270000|2020-11-19 20:54:30|||||||||8
1605819280000|2020-11-19 20:54:40|4207.5|4204.7|4207.6|4204.8|4207.6|4204.8|4207.5|4204.7|5
1605819290000|2020-11-19 20:54:50|4207.5|4204.7|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|18
1605819300000|2020-11-19 20:55:00|4206.6|4203.8|4206.6|4203.8|4207.6|4204.8|4206.6|4203.8|38
1605819310000|2020-11-19 20:55:10|4207.1|4204.3|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|11
1605819320000|2020-11-19 20:55:20|4208.5|4205.7|4208.5|4205.7|4208.6|4205.8|4207.6|4204.8|41
1605819330000|2020-11-19 20:55:30|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|2
1605819340000|2020-11-19 20:55:40|4208.5|4205.7|4208.5|4205.7|4208.6|4205.8|4208.5|4205.7|0
1605819350000|2020-11-19 20:55:50|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4208.1|4205.3|5
1605819360000|2020-11-19 20:56:00|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.1|4205.3|10
1605819370000|2020-11-19 20:56:10|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|13
1605819380000|2020-11-19 20:56:20|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|8
1605819390000|2020-11-19 20:56:30|||||||||2
1605819400000|2020-11-19 20:56:40|||||||||4
1605819410000|2020-11-19 20:56:50|||||||||4
1605819420000|2020-11-19 20:57:00|4207.6|4204.8|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|44
1605819430000|2020-11-19 20:57:10|||||||||17
1605819440000|2020-11-19 20:57:20|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|15
1605819460000|2020-11-19 20:57:40|||||||||3
1605819470000|2020-11-19 20:57:50|||||||||4
1605819480000|2020-11-19 20:58:00|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|27
1605819490000|2020-11-19 20:58:10|||||||||2
1605819500000|2020-11-19 20:58:20|||||||||2
1605819510000|2020-11-19 20:58:30|||||||||1
1605819520000|2020-11-19 20:58:40|||||||||4
1605819530000|2020-11-19 20:58:50|||||||||2
1605819540000|2020-11-19 20:59:00|||||||||16
1605819550000|2020-11-19 20:59:10|4208|4205.2|4208.6|4205.8|4208.6|4205.8|4208|4205.2|16
1605819560000|2020-11-19 20:59:20|4208.5|4205.7|4207.6|4204.8|4208.5|4205.7|4207.6|4204.8|13
1605819570000|2020-11-19 20:59:30|||||||||4
1605819580000|2020-11-19 20:59:40|4208.1|4205.3|4207.6|4204.8|4208.1|4205.3|4207.6|4204.8|15
1605819590000|2020-11-19 20:59:50|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|33
1605819600000|2020-11-19 21:00:00|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|30
1605819610000|2020-11-19 21:00:10|4207.5|4204.7|4207.6|4204.8|4207.6|4204.8|4207.5|4204.7|11
1605819620000|2020-11-19 21:00:20|4207.1|4204.3|4207.6|4204.8|4207.6|4204.8|4207.1|4204.3|3
1605819630000|2020-11-19 21:00:30|4207.5|4204.7|4206.6|4203.8|4207.5|4204.7|4206.6|4203.8|12
1605819640000|2020-11-19 21:00:40|4207.1|4204.3|4206.6|4203.8|4207.5|4204.7|4206.5|4203.7|19
1605819650000|2020-11-19 21:00:50|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|4206.5|4203.7|1
1605819660000|2020-11-19 21:01:00|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.5|4202.7|7
1605819670000|2020-11-19 21:01:10|||||||||12
1605819680000|2020-11-19 21:01:20|4206.1|4203.3|4206.5|4203.7|4206.5|4203.7|4206.1|4203.3|6
1605819690000|2020-11-19 21:01:30|||||||||5
1605819700000|2020-11-19 21:01:40|4205.6|4202.8|4206.6|4203.8|4206.6|4203.8|4205.6|4202.8|22
1605819720000|2020-11-19 21:02:00|||||||||1
1605819730000|2020-11-19 21:02:10|4206.5|4203.7|4206.6|4203.8|4206.6|4203.8|4206.5|4203.7|2
1605819740000|2020-11-19 21:02:20|4206.5|4203.7|4206.6|4203.8|4206.6|4203.8|4206.5|4203.7|20
1605819750000|2020-11-19 21:02:30|||||||||2
1605819760000|2020-11-19 21:02:40|||||||||12
1605819780000|2020-11-19 21:03:00|||||||||2
1605819790000|2020-11-19 21:03:10|||||||||1
1605819810000|2020-11-19 21:03:30|4206.5|4203.7|4206.6|4203.8|4206.6|4203.8|4206.5|4203.7|0
1605819820000|2020-11-19 21:03:40|4206.5|4203.7|4204.6|4201.8|4206.6|4203.8|4204.6|4201.8|114
1605819830000|2020-11-19 21:03:50|||||||||3
1605819840000|2020-11-19 21:04:00|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.5|4202.7|12
1605819850000|2020-11-19 21:04:10|||||||||1
1605819860000|2020-11-19 21:04:20|||||||||2
1605819870000|2020-11-19 21:04:30|||||||||25
1605819890000|2020-11-19 21:04:50|||||||||5
1605819910000|2020-11-19 21:05:10|4206.5|4203.7|4206.6|4203.8|4206.6|4203.8|4206.5|4203.7|15
1605819920000|2020-11-19 21:05:20|||||||||6
1605819930000|2020-11-19 21:05:30|||||||||5
1605819960000|2020-11-19 21:06:00|4207.5|4204.7|4206.6|4203.8|4207.5|4204.7|4206.6|4203.8|9
1605819970000|2020-11-19 21:06:10|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|25
1605819990000|2020-11-19 21:06:30|||||||||1
1605820000000|2020-11-19 21:06:40|||||||||1
1605820010000|2020-11-19 21:06:50|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|15
1605820020000|2020-11-19 21:07:00|4208.1|4205.3|4207.6|4204.8|4208.1|4205.3|4207.6|4204.8|9
1605820030000|2020-11-19 21:07:10|4207.1|4204.3|4206.6|4203.8|4207.1|4204.3|4206.6|4203.8|10
1605820040000|2020-11-19 21:07:20|||||||||7
1605820060000|2020-11-19 21:07:40|||||||||1
1605820070000|2020-11-19 21:07:50|||||||||5
1605820080000|2020-11-19 21:08:00|||||||||1
1605820100000|2020-11-19 21:08:20|||||||||7
1605820110000|2020-11-19 21:08:30|||||||||1
1605820120000|2020-11-19 21:08:40|||||||||2
1605820160000|2020-11-19 21:09:20|||||||||1
1605820180000|2020-11-19 21:09:40|||||||||4
1605820190000|2020-11-19 21:09:50|||||||||1
1605820210000|2020-11-19 21:10:10|||||||||2
1605820220000|2020-11-19 21:10:20|4207.5|4204.7|4207.6|4204.8|4207.6|4204.8|4207.5|4204.7|10
1605820230000|2020-11-19 21:10:30|||||||||6
1605820240000|2020-11-19 21:10:40|||||||||4
1605820260000|2020-11-19 21:11:00|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|1
1605820270000|2020-11-19 21:11:10|||||||||29
1605820280000|2020-11-19 21:11:20|||||||||3
1605820290000|2020-11-19 21:11:30|||||||||30
1605820300000|2020-11-19 21:11:40|||||||||3
1605820310000|2020-11-19 21:11:50|||||||||2
1605820320000|2020-11-19 21:12:00|||||||||12
1605820330000|2020-11-19 21:12:10|||||||||43
1605820340000|2020-11-19 21:12:20|||||||||5
1605820380000|2020-11-19 21:13:00|||||||||8
1605820400000|2020-11-19 21:13:20|||||||||2
1605820410000|2020-11-19 21:13:30|||||||||1
1605820440000|2020-11-19 21:14:00|||||||||3
1605820460000|2020-11-19 21:14:20|4206.5|4203.7|4206.6|4203.8|4206.6|4203.8|4206.5|4203.7|1
1605820480000|2020-11-19 21:14:40|4206.5|4203.7|4206.6|4203.8|4206.6|4203.8|4206.5|4203.7|4
1605820490000|2020-11-19 21:14:50|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|12
1605820500000|2020-11-19 21:15:00|4207.1|4204.3|4206.6|4203.8|4207.5|4204.7|4206.6|4203.8|15
1605820510000|2020-11-19 21:15:10|4207.1|4204.3|4206.6|4203.8|4207.5|4204.7|4206.6|4203.8|9
1605820520000|2020-11-19 21:15:20|||||||||1
1605820540000|2020-11-19 21:15:40|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.1|4204.3|4
1605820550000|2020-11-19 21:15:50|4207.1|4204.3|4207.5|4204.7|4207.5|4204.7|4207.1|4204.3|4
1605820560000|2020-11-19 21:16:00|4207.6|4204.8|4208.6|4205.8|4208.6|4205.8|4207.6|4204.8|14
1605820570000|2020-11-19 21:16:10|4208.5|4205.7|4208.6|4205.8|4208.6|4205.8|4208.5|4205.7|0
1605820580000|2020-11-19 21:16:20|||||||||2
1605820590000|2020-11-19 21:16:30|||||||||2
1605820600000|2020-11-19 21:16:40|||||||||1
1605820650000|2020-11-19 21:17:30|4209.5|4206.7|4210.6|4207.8|4210.6|4207.8|4209.5|4206.7|19
1605820660000|2020-11-19 21:17:40|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|12
1605820670000|2020-11-19 21:17:50|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|0
1605820680000|2020-11-19 21:18:00|||||||||1
1605820690000|2020-11-19 21:18:10|||||||||8
1605820700000|2020-11-19 21:18:20|4212.6|4209.8|4213.6|4210.8|4213.6|4210.8|4212.6|4209.8|16
1605820710000|2020-11-19 21:18:30|4213.5|4210.7|4211.6|4208.8|4213.6|4210.8|4211.6|4208.8|63
1605820720000|2020-11-19 21:18:40|4212.5|4209.7|4211.6|4208.8|4212.5|4209.7|4210.5|4207.7|31
1605820730000|2020-11-19 21:18:50|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|1
1605820740000|2020-11-19 21:19:00|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|1
1605820760000|2020-11-19 21:19:20|4211.5|4208.7|4211.1|4208.3|4211.5|4208.7|4210.6|4207.8|5
1605820770000|2020-11-19 21:19:30|4210.6|4207.8|4211.1|4208.3|4211.1|4208.3|4210.6|4207.8|2
1605820780000|2020-11-19 21:19:40|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|1
1605820800000|2020-11-19 21:20:00|||||||||5
1605820810000|2020-11-19 21:20:10|4211.5|4208.7|4210.6|4207.8|4211.5|4208.7|4210.6|4207.8|9
1605820820000|2020-11-19 21:20:20|||||||||5
1605820840000|2020-11-19 21:20:40|||||||||5
1605820850000|2020-11-19 21:20:50|4211.5|4208.7|4211.6|4208.8|4211.6|4208.8|4211.5|4208.7|16
1605820860000|2020-11-19 21:21:00|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|4211.5|4208.7|0
1605820870000|2020-11-19 21:21:10|4210.6|4207.8|4209.6|4206.8|4210.6|4207.8|4209.6|4206.8|23
1605820880000|2020-11-19 21:21:20|||||||||24
1605820890000|2020-11-19 21:21:30|4209.5|4206.7|4208.6|4205.8|4209.5|4206.7|4208.5|4205.7|23
1605820900000|2020-11-19 21:21:40|4207.6|4204.8|4207.6|4204.8|4208.6|4205.8|4207.6|4204.8|35
1605820910000|2020-11-19 21:21:50|||||||||7
1605820920000|2020-11-19 21:22:00|||||||||20
1605820930000|2020-11-19 21:22:10|||||||||2
1605820940000|2020-11-19 21:22:20|4208.5|4205.7|4207.6|4204.8|4208.5|4205.7|4207.6|4204.8|5
1605820950000|2020-11-19 21:22:30|||||||||1
1605820960000|2020-11-19 21:22:40|||||||||1
1605820970000|2020-11-19 21:22:50|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|2
1605820980000|2020-11-19 21:23:00|||||||||1
1605821020000|2020-11-19 21:23:40|||||||||1
1605821030000|2020-11-19 21:23:50|||||||||1
1605821070000|2020-11-19 21:24:30|||||||||7
1605821100000|2020-11-19 21:25:00|||||||||1
1605821120000|2020-11-19 21:25:20|||||||||1
1605821130000|2020-11-19 21:25:30|||||||||1
1605821170000|2020-11-19 21:26:10|4207.6|4204.8|4207.6|4204.8|4208.1|4205.3|4207.6|4204.8|2
1605821180000|2020-11-19 21:26:20|||||||||1
1605821190000|2020-11-19 21:26:30|4208.6|4205.8|4208.1|4205.3|4208.6|4205.8|4208.1|4205.3|0
1605821200000|2020-11-19 21:26:40|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|4208.6|4205.8|0
1605821210000|2020-11-19 21:26:50|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4208.1|4205.3|0
1605821230000|2020-11-19 21:27:10|||||||||1
1605821240000|2020-11-19 21:27:20|4208.1|4205.3|4208.6|4205.8|4208.6|4205.8|4208.1|4205.3|0
1605821250000|2020-11-19 21:27:30|4208.1|4205.3|4206.6|4203.8|4208.1|4205.3|4206.6|4203.8|15
1605821260000|2020-11-19 21:27:40|4207.6|4204.8|4207.6|4204.8|4207.6|4204.8|4206.6|4203.8|2
1605821300000|2020-11-19 21:28:20|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|4206.6|4203.8|6
1605821310000|2020-11-19 21:28:30|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|4205.6|4202.8|15
1605821330000|2020-11-19 21:28:50|4204.6|4201.8|4205.6|4202.8|4205.6|4202.8|4204.6|4201.8|46
1605821350000|2020-11-19 21:29:10|4206.1|4203.3|4205.6|4202.8|4206.1|4203.3|4205.6|4202.8|2
1605821360000|2020-11-19 21:29:20|||||||||4
1605821390000|2020-11-19 21:29:50|||||||||2
1605821400000|2020-11-19 21:30:00|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|4203.6|4200.8|36
1605821410000|2020-11-19 21:30:10|4203.6|4200.8|4202.6|4199.8|4204.1|4201.3|4202.6|4199.8|35
1605821420000|2020-11-19 21:30:20|4203.6|4200.8|4203.6|4200.8|4203.6|4200.8|4203.1|4200.3|10
1605821430000|2020-11-19 21:30:30|||||||||10
1605821460000|2020-11-19 21:31:00|||||||||13
1605821490000|2020-11-19 21:31:30|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|7
1605821500000|2020-11-19 21:31:40|4203.6|4200.8|4203.6|4200.8|4203.6|4200.8|4203.6|4200.8|3
1605821510000|2020-11-19 21:31:50|||||||||1
1605821520000|2020-11-19 21:32:00|||||||||1
1605821530000|2020-11-19 21:32:10|||||||||2
1605821540000|2020-11-19 21:32:20|4204.1|4201.3|4203.6|4200.8|4204.6|4201.8|4203.6|4200.8|4
1605821560000|2020-11-19 21:32:40|||||||||1
1605821570000|2020-11-19 21:32:50|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|4204.6|4201.8|8
1605821580000|2020-11-19 21:33:00|4204.1|4201.3|4203.6|4200.8|4204.1|4201.3|4203.6|4200.8|9
1605821600000|2020-11-19 21:33:20|||||||||4
1605821630000|2020-11-19 21:33:50|||||||||1
1605821640000|2020-11-19 21:34:00|4204.1|4201.3|4203.6|4200.8|4204.1|4201.3|4203.6|4200.8|2
1605821650000|2020-11-19 21:34:10|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|9
1605821660000|2020-11-19 21:34:20|4203.6|4200.8|4203.6|4200.8|4203.6|4200.8|4203.6|4200.8|3
1605821680000|2020-11-19 21:34:40|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4202.6|4199.8|4
1605821690000|2020-11-19 21:34:50|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|4201.6|4198.8|26
1605821700000|2020-11-19 21:35:00|4200.6|4197.8|4201.6|4198.8|4201.6|4198.8|4200.6|4197.8|31
1605821710000|2020-11-19 21:35:10|||||||||3
1605821720000|2020-11-19 21:35:20|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|9
1605821730000|2020-11-19 21:35:30|4199.6|4196.8|4200.6|4197.8|4200.6|4197.8|4199.6|4196.8|15
1605821740000|2020-11-19 21:35:40|4201.5|4198.7|4201.6|4198.8|4201.6|4198.8|4201.5|4198.7|34
1605821750000|2020-11-19 21:35:50|||||||||21
1605821760000|2020-11-19 21:36:00|||||||||4
1605821770000|2020-11-19 21:36:10|||||||||3
1605821780000|2020-11-19 21:36:20|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|94
1605821790000|2020-11-19 21:36:30|||||||||25
1605821800000|2020-11-19 21:36:40|||||||||5
1605821810000|2020-11-19 21:36:50|4199.6|4196.8|4198.6|4195.8|4199.6|4196.8|4198.6|4195.8|40
1605821820000|2020-11-19 21:37:00|||||||||4
1605821830000|2020-11-19 21:37:10|||||||||2
1605821840000|2020-11-19 21:37:20|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|10
1605821860000|2020-11-19 21:37:40|4198.5|4195.7|4197.6|4194.8|4198.5|4195.7|4197.6|4194.8|15
1605821870000|2020-11-19 21:37:50|4199.6|4196.8|4198.6|4195.8|4199.6|4196.8|4198.6|4195.8|39
1605821880000|2020-11-19 21:38:00|4198.1|4195.3|4198.6|4195.8|4198.6|4195.8|4198.1|4195.3|3
1605821890000|2020-11-19 21:38:10|||||||||2
1605821900000|2020-11-19 21:38:20|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|7
1605821910000|2020-11-19 21:38:30|||||||||8
1605821930000|2020-11-19 21:38:50|||||||||6
1605821950000|2020-11-19 21:39:10|||||||||1
1605821960000|2020-11-19 21:39:20|||||||||2
1605821970000|2020-11-19 21:39:30|||||||||2
1605822000000|2020-11-19 21:40:00|4199.1|4196.3|4199.6|4196.8|4199.6|4196.8|4199.1|4196.3|9
1605822010000|2020-11-19 21:40:10|||||||||2
1605822040000|2020-11-19 21:40:40|4200.6|4197.8|4199.6|4196.8|4200.6|4197.8|4199.6|4196.8|6
1605822060000|2020-11-19 21:41:00|||||||||1
1605822070000|2020-11-19 21:41:10|||||||||2
1605822080000|2020-11-19 21:41:20|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4200.6|4197.8|4
1605822100000|2020-11-19 21:41:40|||||||||3
1605822120000|2020-11-19 21:42:00|||||||||3
1605822130000|2020-11-19 21:42:10|||||||||1
1605822140000|2020-11-19 21:42:20|4199.6|4196.8|4200.6|4197.8|4200.6|4197.8|4199.6|4196.8|14
1605822150000|2020-11-19 21:42:30|||||||||3
1605822160000|2020-11-19 21:42:40|4199.6|4196.8|4199.6|4196.8|4200.1|4197.3|4199.6|4196.8|16
1605822180000|2020-11-19 21:43:00|||||||||3
1605822200000|2020-11-19 21:43:20|||||||||2
1605822220000|2020-11-19 21:43:40|4200.6|4197.8|4199.6|4196.8|4200.6|4197.8|4199.6|4196.8|15
1605822230000|2020-11-19 21:43:50|4200.6|4197.8|4199.6|4196.8|4200.6|4197.8|4199.6|4196.8|10
1605822240000|2020-11-19 21:44:00|4198.6|4195.8|4198.6|4195.8|4198.6|4195.8|4198.6|4195.8|8
1605822250000|2020-11-19 21:44:10|||||||||2
1605822270000|2020-11-19 21:44:30|4197.6|4194.8|4197.6|4194.8|4198.6|4195.8|4197.6|4194.8|27
1605822280000|2020-11-19 21:44:40|||||||||9
1605822300000|2020-11-19 21:45:00|4198.6|4195.8|4198.6|4195.8|4198.6|4195.8|4198.1|4195.3|58
1605822310000|2020-11-19 21:45:10|||||||||3
1605822330000|2020-11-19 21:45:30|4198.1|4195.3|4198.6|4195.8|4198.6|4195.8|4198.1|4195.3|3
1605822340000|2020-11-19 21:45:40|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|42
1605822360000|2020-11-19 21:46:00|||||||||17
1605822370000|2020-11-19 21:46:10|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4
1605822390000|2020-11-19 21:46:30|||||||||26
1605822400000|2020-11-19 21:46:40|||||||||5
1605822410000|2020-11-19 21:46:50|||||||||2
1605822420000|2020-11-19 21:47:00|||||||||7
1605822430000|2020-11-19 21:47:10|||||||||1
1605822440000|2020-11-19 21:47:20|4197.1|4194.3|4197.6|4194.8|4197.6|4194.8|4197.1|4194.3|25
1605822450000|2020-11-19 21:47:30|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|7
1605822460000|2020-11-19 21:47:40|4197.1|4194.3|4197.6|4194.8|4197.6|4194.8|4197.1|4194.3|5
1605822470000|2020-11-19 21:47:50|||||||||3
1605822480000|2020-11-19 21:48:00|||||||||2
1605822490000|2020-11-19 21:48:10|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|7
1605822500000|2020-11-19 21:48:20|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|4197.6|4194.8|11
1605822510000|2020-11-19 21:48:30|||||||||1
1605822540000|2020-11-19 21:49:00|4197.1|4194.3|4197.6|4194.8|4197.6|4194.8|4196.6|4193.8|12
1605822550000|2020-11-19 21:49:10|4196.6|4193.8|4196.6|4193.8|4197.6|4194.8|4196.6|4193.8|25
1605822560000|2020-11-19 21:49:20|4197.6|4194.8|4196.6|4193.8|4197.6|4194.8|4196.6|4193.8|12
1605822570000|2020-11-19 21:49:30|||||||||30
1605822580000|2020-11-19 21:49:40|||||||||3
1605822590000|2020-11-19 21:49:50|||||||||2
1605822600000|2020-11-19 21:50:00|4195.6|4192.8|4196.6|4193.8|4196.6|4193.8|4195.6|4192.8|41
1605822610000|2020-11-19 21:50:10|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|14
1605822620000|2020-11-19 21:50:20|||||||||3
1605822640000|2020-11-19 21:50:40|||||||||1
1605822660000|2020-11-19 21:51:00|||||||||6
1605822670000|2020-11-19 21:51:10|||||||||2
1605822690000|2020-11-19 21:51:30|||||||||10
1605822720000|2020-11-19 21:52:00|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|4196.6|4193.8|22
1605822730000|2020-11-19 21:52:10|||||||||6
1605822760000|2020-11-19 21:52:40|||||||||2
1605822780000|2020-11-19 21:53:00|||||||||197
1605822830000|2020-11-19 21:53:50|||||||||1
1605822840000|2020-11-19 21:54:00|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|4195.6|4192.8|14
1605822850000|2020-11-19 21:54:10|||||||||22
1605822860000|2020-11-19 21:54:20|||||||||2
1605822870000|2020-11-19 21:54:30|||||||||2
1605822880000|2020-11-19 21:54:40|||||||||1
1605822890000|2020-11-19 21:54:50|4194.6|4191.8|4195.6|4192.8|4195.6|4192.8|4194.6|4191.8|16
1605822900000|2020-11-19 21:55:00|4194.6|4191.8|4193.6|4190.8|4194.6|4191.8|4193.6|4190.8|61
1605822910000|2020-11-19 21:55:10|||||||||1
1605822920000|2020-11-19 21:55:20|4192.6|4189.8|4193.6|4190.8|4193.6|4190.8|4192.6|4189.8|21
1605822930000|2020-11-19 21:55:30|||||||||4
1605822940000|2020-11-19 21:55:40|4192.6|4189.8|4192.6|4189.8|4192.6|4189.8|4192.6|4189.8|49
1605822950000|2020-11-19 21:55:50|4191.6|4188.8|4191.6|4188.8|4191.6|4188.8|4191.6|4188.8|82
1605822960000|2020-11-19 21:56:00|||||||||18
1605822970000|2020-11-19 21:56:10|||||||||111
1605822980000|2020-11-19 21:56:20|||||||||64
1605822990000|2020-11-19 21:56:30|||||||||1
1605823000000|2020-11-19 21:56:40|||||||||23
1605823010000|2020-11-19 21:56:50|||||||||31
1605823020000|2020-11-19 21:57:00|||||||||15
1605823030000|2020-11-19 21:57:10|4192.6|4189.8|4191.6|4188.8|4192.6|4189.8|4191.6|4188.8|18
1605823040000|2020-11-19 21:57:20|||||||||4
1605823050000|2020-11-19 21:57:30|4190.6|4187.8|4191.6|4188.8|4191.6|4188.8|4190.6|4187.8|11
1605823060000|2020-11-19 21:57:40|4190.6|4187.8|4191.6|4188.8|4191.6|4188.8|4190.6|4187.8|19
1605823070000|2020-11-19 21:57:50|4190.6|4187.8|4191.6|4188.8|4191.6|4188.8|4190.6|4187.8|14
1605823080000|2020-11-19 21:58:00|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|4190.6|4187.8|12
1605823090000|2020-11-19 21:58:10|||||||||13
1605823100000|2020-11-19 21:58:20|||||||||13
1605823110000|2020-11-19 21:58:30|4191.1|4188.3|4190.6|4187.8|4191.1|4188.3|4190.6|4187.8|6
1605823120000|2020-11-19 21:58:40|4191.6|4188.8|4190.6|4187.8|4191.6|4188.8|4190.6|4187.8|6
1605823130000|2020-11-19 21:58:50|4191.1|4188.3|4191.6|4188.8|4191.6|4188.8|4190.6|4187.8|41
1605823140000|2020-11-19 21:59:00|||||||||23
1605823150000|2020-11-19 21:59:10|||||||||13
1605823160000|2020-11-19 21:59:20|||||||||28
1605823170000|2020-11-19 21:59:30|||||||||5
1605823180000|2020-11-19 21:59:40|4190.6|4187.8|4191.1|4188.3|4191.6|4188.8|4190.6|4187.8|24
1605823190000|2020-11-19 21:59:50|4191.6|4188.8|4191.6|4188.8|4191.6|4188.8|4191.1|4188.3|6
1605826800000|2020-11-19 23:00:00|4189.6|4186.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|3
1605826810000|2020-11-19 23:00:10|4189.6|4186.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|14
1605826820000|2020-11-19 23:00:20|4187.6|4184.8|4187.6|4184.8|4187.6|4184.8|4187.1|4184.3|19
1605826830000|2020-11-19 23:00:30|4187.1|4184.3|4188.1|4185.3|4188.6|4185.8|4187.1|4184.3|14
1605826840000|2020-11-19 23:00:40|4188.6|4185.8|4188.6|4185.8|4189.6|4186.8|4188.6|4185.8|11
1605826850000|2020-11-19 23:00:50|4188.1|4185.3|4185.6|4182.8|4188.1|4185.3|4185.6|4182.8|55
1605826860000|2020-11-19 23:01:00|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|4184.6|4181.8|54
1605826870000|2020-11-19 23:01:10|4185.6|4182.8|4183.6|4180.8|4185.6|4182.8|4183.6|4180.8|29
1605826880000|2020-11-19 23:01:20|4183.1|4180.3|4183.1|4180.3|4183.6|4180.8|4183.1|4180.3|17
1605826890000|2020-11-19 23:01:30|4182.6|4179.8|4183.6|4180.8|4184.6|4181.8|4182.6|4179.8|21
1605826900000|2020-11-19 23:01:40|4184.1|4181.3|4183.6|4180.8|4184.6|4181.8|4183.6|4180.8|7
1605826910000|2020-11-19 23:01:50|4181.6|4178.8|4180.6|4177.8|4181.6|4178.8|4180.6|4177.8|56
1605826920000|2020-11-19 23:02:00|4181.6|4178.8|4184.6|4181.8|4187.1|4181.8|4180.6|4177.1|60
1605826930000|2020-11-19 23:02:10|4184.1|4181.3|4183.6|4180.8|4185.1|4182.3|4183.6|4180.8|9
1605826940000|2020-11-19 23:02:20|4183.1|4180.3|4184.1|4181.3|4184.6|4181.8|4183.1|4180.3|14
1605826950000|2020-11-19 23:02:30|4183.6|4180.8|4183.6|4180.8|4184.1|4181.3|4183.6|4180.8|2
1605826960000|2020-11-19 23:02:40|4184.1|4181.3|4185.6|4182.8|4185.6|4182.8|4184.1|4181.3|7
1605826970000|2020-11-19 23:02:50|||||||||15
1605826980000|2020-11-19 23:03:00|4184.6|4181.8|4183.6|4180.8|4184.6|4181.8|4183.6|4180.8|28
1605826990000|2020-11-19 23:03:10|4183.1|4180.3|4181.6|4178.8|4183.1|4180.3|4181.6|4178.8|19
1605827000000|2020-11-19 23:03:20|4182.1|4179.3|4174.1|4171.3|4182.1|4179.3|4171.7|4168.9|510
1605827010000|2020-11-19 23:03:30|4174.2|4171.4|4171.7|4168.9|4174.7|4171.9|4171.7|4168.9|28
1605827020000|2020-11-19 23:03:40|4171.6|4168.8|4172.2|4169.4|4172.2|4169.4|4170.7|4167.9|12
1605827030000|2020-11-19 23:03:50|4172.7|4169.9|4173.1|4170.3|4173.1|4170.3|4171.7|4168.9|16
1605827040000|2020-11-19 23:04:00|4173.7|4170.9|4172.2|4169.4|4173.7|4170.9|4172.1|4169.3|35
1605827050000|2020-11-19 23:04:10|4172.6|4169.8|4172.7|4169.9|4172.7|4169.9|4171.7|4168.9|16
1605827060000|2020-11-19 23:04:20|4172.2|4169.4|4171.2|4168.4|4172.2|4169.4|4170.7|4167.9|12
1605827070000|2020-11-19 23:04:30|4171.1|4168.3|4171.7|4168.9|4171.7|4168.9|4170.6|4167.8|8
1605827080000|2020-11-19 23:04:40|4172.2|4169.4|4172.6|4169.8|4172.6|4169.8|4172.2|4169.4|5
1605827090000|2020-11-19 23:04:50|4172.2|4169.4|4171.6|4168.8|4172.2|4169.4|4170.7|4167.9|34
1605827100000|2020-11-19 23:05:00|4171.7|4168.9|4172.7|4169.9|4172.7|4169.9|4171.7|4168.9|6
1605827110000|2020-11-19 23:05:10|||||||||1
1605827120000|2020-11-19 23:05:20|||||||||19
1605827130000|2020-11-19 23:05:30|4173.1|4170.3|4175.7|4172.9|4175.7|4172.9|4173.1|4170.3|18
1605827140000|2020-11-19 23:05:40|4175.6|4172.8|4174.7|4171.9|4175.6|4172.8|4174.7|4171.9|9
1605827150000|2020-11-19 23:05:50|4174.2|4171.4|4175.2|4172.4|4175.2|4172.4|4174.2|4171.4|3
1605827160000|2020-11-19 23:06:00|4174.2|4171.4|4177.1|4174.3|4177.7|4174.9|4173.7|4170.9|38
1605827170000|2020-11-19 23:06:10|4177.6|4174.8|4177.6|4174.8|4177.7|4174.9|4177.6|4174.8|6
1605827180000|2020-11-19 23:06:20|4178.6|4175.8|4175.7|4172.9|4178.6|4175.8|4175.7|4172.9|23
1605827190000|2020-11-19 23:06:30|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|4175.1|4172.3|10
1605827200000|2020-11-19 23:06:40|4174.7|4171.9|4175.7|4172.9|4175.7|4172.9|4174.7|4171.9|26
1605827210000|2020-11-19 23:06:50|||||||||9
1605827220000|2020-11-19 23:07:00|||||||||8
1605827230000|2020-11-19 23:07:10|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4174.7|4171.9|7
1605827240000|2020-11-19 23:07:20|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|1
1605827260000|2020-11-19 23:07:40|||||||||3
1605827270000|2020-11-19 23:07:50|4173.7|4170.9|4175.1|4172.3|4175.1|4172.3|4173.7|4170.9|23
1605827280000|2020-11-19 23:08:00|||||||||2
1605827290000|2020-11-19 23:08:10|4174.7|4171.9|4175.7|4172.9|4175.7|4172.9|4174.6|4171.8|4
1605827310000|2020-11-19 23:08:30|||||||||9
1605827320000|2020-11-19 23:08:40|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|4175.6|4172.8|0
1605827330000|2020-11-19 23:08:50|4176.6|4173.8|4176.7|4173.9|4176.7|4173.9|4176.6|4173.8|8
1605827340000|2020-11-19 23:09:00|4175.7|4172.9|4176.7|4173.9|4176.7|4173.9|4175.7|4172.9|4
1605827350000|2020-11-19 23:09:10|4176.6|4173.8|4176.7|4173.9|4176.7|4173.9|4176.6|4173.8|3
1605827360000|2020-11-19 23:09:20|4176.2|4173.4|4174.1|4171.3|4176.7|4173.9|4174.1|4171.3|36
1605827370000|2020-11-19 23:09:30|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|4174.6|4171.8|5
1605827390000|2020-11-19 23:09:50|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|7
1605827400000|2020-11-19 23:10:00|||||||||1
1605827410000|2020-11-19 23:10:10|4174.2|4171.4|4173.6|4170.8|4174.2|4171.4|4173.6|4170.8|33
1605827420000|2020-11-19 23:10:20|4173.7|4170.9|4174.7|4171.9|4174.7|4171.9|4173.7|4170.9|25
1605827430000|2020-11-19 23:10:30|4176.7|4173.9|4177.7|4174.9|4177.7|4174.9|4176.7|4173.9|71
1605827440000|2020-11-19 23:10:40|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|1
1605827450000|2020-11-19 23:10:50|4176.6|4173.8|4177.6|4174.8|4177.6|4174.8|4176.6|4173.8|1
1605827460000|2020-11-19 23:11:00|4177.7|4174.9|4177.7|4174.9|4178.1|4175.3|4177.7|4174.9|3
1605827470000|2020-11-19 23:11:10|4178.1|4175.3|4177.7|4174.9|4178.1|4175.3|4177.7|4174.9|1
1605827480000|2020-11-19 23:11:20|4178.1|4175.3|4178.2|4175.4|4178.7|4175.9|4178.1|4175.3|4
1605827490000|2020-11-19 23:11:30|||||||||1
1605827500000|2020-11-19 23:11:40|4177.7|4174.9|4178.2|4175.4|4178.2|4175.4|4177.7|4174.9|2
1605827510000|2020-11-19 23:11:50|4177.7|4174.9|4177.6|4174.8|4177.7|4174.9|4177.6|4174.8|2
1605827520000|2020-11-19 23:12:00|4177.1|4174.3|4177.1|4174.3|4177.7|4174.9|4177.1|4174.3|15
1605827530000|2020-11-19 23:12:10|4176.7|4173.9|4176.6|4173.8|4177.1|4174.3|4176.6|4173.8|1
1605827540000|2020-11-19 23:12:20|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|0
1605827560000|2020-11-19 23:12:40|||||||||1
1605827570000|2020-11-19 23:12:50|4178.6|4175.8|4178.7|4175.9|4178.7|4175.9|4178.6|4175.8|34
1605827580000|2020-11-19 23:13:00|||||||||1
1605827590000|2020-11-19 23:13:10|||||||||1
1605827610000|2020-11-19 23:13:30|||||||||7
1605827620000|2020-11-19 23:13:40|||||||||2
1605827630000|2020-11-19 23:13:50|||||||||2
1605827640000|2020-11-19 23:14:00|4179.1|4176.3|4178.7|4175.9|4179.7|4176.9|4178.7|4175.9|6
1605827650000|2020-11-19 23:14:10|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|26
1605827660000|2020-11-19 23:14:20|4179.2|4176.4|4179.7|4176.9|4179.7|4176.9|4179.2|4176.4|434
1605827670000|2020-11-19 23:14:30|4180.7|4177.9|4183.1|4180.3|4183.1|4180.3|4180.7|4177.9|58
1605827680000|2020-11-19 23:14:40|4183.7|4180.9|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|42
1605827690000|2020-11-19 23:14:50|4182.2|4179.4|4182.1|4179.3|4182.6|4179.8|4181.7|4178.9|14
1605827700000|2020-11-19 23:15:00|4182.6|4179.8|4182.1|4179.3|4182.7|4179.9|4182.1|4179.3|5
1605827720000|2020-11-19 23:15:20|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|0
1605827730000|2020-11-19 23:15:30|4181.2|4178.4|4181.7|4178.9|4181.7|4178.9|4181.1|4178.3|4
1605827740000|2020-11-19 23:15:40|4182.6|4179.8|4182.1|4179.3|4182.6|4179.8|4182.1|4179.3|17
1605827750000|2020-11-19 23:15:50|4181.7|4178.9|4181.2|4178.4|4181.7|4178.9|4181.2|4178.4|35
1605827760000|2020-11-19 23:16:00|4181.1|4178.3|4181.6|4178.8|4181.7|4178.9|4180.7|4177.9|4
1605827770000|2020-11-19 23:16:10|4181.7|4178.9|4181.1|4178.3|4181.7|4178.9|4180.7|4177.9|33
1605827780000|2020-11-19 23:16:20|4180.7|4177.9|4179.7|4176.9|4181.1|4178.3|4179.7|4176.9|23
1605827790000|2020-11-19 23:16:30|||||||||2
1605827800000|2020-11-19 23:16:40|||||||||1
1605827810000|2020-11-19 23:16:50|4180.1|4177.3|4180.2|4177.4|4180.2|4177.4|4180.1|4177.3|6
1605827820000|2020-11-19 23:17:00|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|2
1605827830000|2020-11-19 23:17:10|4180.2|4177.4|4180.2|4177.4|4180.7|4177.9|4180.2|4177.4|9
1605827840000|2020-11-19 23:17:20|4179.7|4176.9|4180.6|4177.8|4180.7|4177.9|4179.7|4176.9|4
1605827850000|2020-11-19 23:17:30|4180.7|4177.9|4180.6|4177.8|4180.7|4177.9|4180.6|4177.8|1
1605827860000|2020-11-19 23:17:40|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|4180.2|4177.4|18
1605827880000|2020-11-19 23:18:00|||||||||4
1605827890000|2020-11-19 23:18:10|4180.2|4177.4|4179.7|4176.9|4180.7|4177.9|4179.7|4176.9|80
1605827900000|2020-11-19 23:18:20|||||||||2
1605827910000|2020-11-19 23:18:30|||||||||1
1605827920000|2020-11-19 23:18:40|||||||||3
1605827930000|2020-11-19 23:18:50|||||||||25
1605827950000|2020-11-19 23:19:10|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|4179.6|4176.8|31
1605827960000|2020-11-19 23:19:20|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|30
1605827970000|2020-11-19 23:19:30|||||||||5
1605827980000|2020-11-19 23:19:40|||||||||1
1605827990000|2020-11-19 23:19:50|||||||||6
1605828000000|2020-11-19 23:20:00|4180.1|4177.3|4181.2|4178.4|4181.7|4178.9|4180.1|4177.3|16
1605828010000|2020-11-19 23:20:10|4180.7|4177.9|4180.2|4177.4|4181.7|4178.9|4180.2|4177.2|15
1605828020000|2020-11-19 23:20:20|4180.6|4177.8|4180.7|4177.9|4180.7|4177.9|4180.6|4177.8|0
1605828030000|2020-11-19 23:20:30|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|5
1605828040000|2020-11-19 23:20:40|4180.1|4177.3|4180.7|4177.9|4180.7|4177.9|4179.7|4176.9|7
1605828050000|2020-11-19 23:20:50|4180.6|4177.8|4179.7|4176.9|4180.6|4177.8|4179.7|4176.9|5
1605828060000|2020-11-19 23:21:00|4177.7|4174.9|4175.7|4172.9|4177.7|4174.9|4175.7|4172.9|70
1605828070000|2020-11-19 23:21:10|4175.2|4172.4|4174.7|4171.9|4175.2|4172.4|4174.7|4171.9|4
1605828080000|2020-11-19 23:21:20|4176.2|4172.2|4176.7|4173.9|4176.7|4173.9|4176.2|4172.2|35
1605828090000|2020-11-19 23:21:30|4176.6|4173.8|4175.7|4172.9|4176.6|4173.8|4175.7|4172.9|19
1605828110000|2020-11-19 23:21:50|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|1
1605828120000|2020-11-19 23:22:00|4176.1|4173.3|4175.7|4172.9|4176.1|4173.3|4175.7|4172.9|7
1605828130000|2020-11-19 23:22:10|||||||||1
1605828140000|2020-11-19 23:22:20|4176.1|4173.3|4176.7|4173.9|4176.7|4173.9|4175.7|4172.9|5
1605828150000|2020-11-19 23:22:30|4176.2|4173.4|4176.1|4173.3|4176.2|4173.4|4176.1|4173.3|0
1605828160000|2020-11-19 23:22:40|4175.7|4172.9|4176.1|4173.3|4176.1|4173.3|4175.7|4172.9|0
1605828170000|2020-11-19 23:22:50|4176.6|4173.8|4176.2|4173.4|4176.7|4173.9|4176.2|4173.4|1
1605828180000|2020-11-19 23:23:00|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.2|4173.4|3
1605828190000|2020-11-19 23:23:10|4176.2|4173.4|4176.7|4173.9|4176.7|4173.9|4176.2|4173.4|41
1605828230000|2020-11-19 23:23:50|||||||||1
1605828270000|2020-11-19 23:24:30|||||||||2
1605828280000|2020-11-19 23:24:40|||||||||2
1605828290000|2020-11-19 23:24:50|||||||||1
1605828320000|2020-11-19 23:25:20|||||||||4
1605828330000|2020-11-19 23:25:30|4177.6|4174.8|4178.7|4175.9|4178.7|4175.9|4177.6|4174.8|10
1605828370000|2020-11-19 23:26:10|4179.1|4176.3|4179.7|4176.9|4179.7|4176.9|4179.1|4176.3|1
1605828380000|2020-11-19 23:26:20|||||||||3
1605828390000|2020-11-19 23:26:30|||||||||2
1605828400000|2020-11-19 23:26:40|4180.6|4177.8|4180.7|4177.9|4180.7|4177.9|4180.6|4177.8|11
1605828420000|2020-11-19 23:27:00|||||||||2
1605828430000|2020-11-19 23:27:10|||||||||1
1605828440000|2020-11-19 23:27:20|4181.1|4178.3|4182.7|4179.9|4182.7|4179.9|4181.1|4178.3|6
1605828450000|2020-11-19 23:27:30|4183.1|4180.3|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|8
1605828460000|2020-11-19 23:27:40|4183.6|4180.8|4182.7|4179.9|4183.6|4180.8|4182.7|4179.9|4
1605828470000|2020-11-19 23:27:50|4182.2|4179.4|4181.7|4178.9|4182.2|4179.4|4181.7|4178.9|12
1605828480000|2020-11-19 23:28:00|4181.6|4178.8|4181.2|4178.4|4181.7|4178.9|4180.7|4177.9|15
1605828490000|2020-11-19 23:28:10|4181.6|4178.8|4180.7|4177.9|4181.7|4178.9|4180.7|4177.9|2
1605828510000|2020-11-19 23:28:30|4180.6|4177.8|4180.1|4177.3|4180.6|4177.8|4179.7|4176.9|6
1605828520000|2020-11-19 23:28:40|4180.6|4177.8|4179.7|4176.9|4180.7|4177.9|4179.7|4176.9|3
1605828530000|2020-11-19 23:28:50|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|4180.6|4177.8|1
1605828540000|2020-11-19 23:29:00|4180.2|4177.4|4180.7|4177.9|4180.7|4177.9|4180.1|4177.3|2
1605828560000|2020-11-19 23:29:20|4180.2|4177.4|4179.7|4176.9|4180.2|4177.4|4179.7|4176.9|1
1605828570000|2020-11-19 23:29:30|4179.2|4176.4|4178.7|4175.9|4179.2|4176.4|4178.7|4175.9|2
1605828580000|2020-11-19 23:29:40|4178.6|4175.8|4176.7|4173.9|4178.6|4175.8|4176.7|4173.9|25
1605828590000|2020-11-19 23:29:50|4177.1|4174.3|4176.7|4173.9|4177.1|4174.3|4176.7|4173.9|1
1605828600000|2020-11-19 23:30:00|4177.1|4174.3|4176.7|4173.9|4177.7|4174.9|4176.7|4173.9|8
1605828610000|2020-11-19 23:30:10|4177.1|4174.3|4177.7|4174.9|4177.7|4174.9|4177.1|4174.3|1
1605828620000|2020-11-19 23:30:20|||||||||1
1605828630000|2020-11-19 23:30:30|||||||||2
1605828650000|2020-11-19 23:30:50|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|4177.2|4174.4|3
1605828660000|2020-11-19 23:31:00|4177.7|4174.9|4177.2|4174.4|4177.7|4174.9|4177.2|4174.4|1
1605828670000|2020-11-19 23:31:10|4177.6|4174.8|4178.7|4175.9|4178.7|4175.9|4177.2|4174.4|11
1605828690000|2020-11-19 23:31:30|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|3
1605828700000|2020-11-19 23:31:40|4177.7|4174.9|4176.7|4173.9|4177.7|4174.9|4176.7|4173.9|18
1605828710000|2020-11-19 23:31:50|4175.7|4172.9|4177.7|4174.9|4177.7|4174.9|4175.7|4172.9|23
1605828720000|2020-11-19 23:32:00|4178.1|4175.3|4177.2|4174.4|4178.6|4175.8|4177.2|4174.4|7
1605828730000|2020-11-19 23:32:10|4176.7|4173.9|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|3
1605828740000|2020-11-19 23:32:20|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|4176.1|4173.3|1
1605828750000|2020-11-19 23:32:30|4176.2|4173.4|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|2
1605828760000|2020-11-19 23:32:40|||||||||3
1605828770000|2020-11-19 23:32:50|||||||||1
1605828790000|2020-11-19 23:33:10|4176.1|4173.3|4176.7|4173.9|4176.7|4173.9|4176.1|4173.3|6
1605828800000|2020-11-19 23:33:20|||||||||3
1605828810000|2020-11-19 23:33:30|||||||||1
1605828840000|2020-11-19 23:34:00|||||||||1
1605828850000|2020-11-19 23:34:10|4176.2|4173.4|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|24
1605828860000|2020-11-19 23:34:20|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|5
1605828880000|2020-11-19 23:34:40|4175.2|4172.4|4174.7|4171.9|4175.2|4172.4|4174.7|4171.9|6
1605828900000|2020-11-19 23:35:00|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4
1605828910000|2020-11-19 23:35:10|4173.2|4170.4|4173.7|4170.9|4173.7|4170.9|4173.2|4170.4|101
1605828920000|2020-11-19 23:35:20|4173.2|4170.4|4172.7|4169.9|4173.2|4170.4|4172.7|4169.9|8
1605828930000|2020-11-19 23:35:30|||||||||4
1605828940000|2020-11-19 23:35:40|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|8
1605828950000|2020-11-19 23:35:50|||||||||5
1605828970000|2020-11-19 23:36:10|||||||||5
1605828980000|2020-11-19 23:36:20|4173.2|4170.4|4172.7|4169.9|4173.7|4170.9|4172.7|4169.9|2
1605828990000|2020-11-19 23:36:30|4172.2|4169.4|4171.7|4168.9|4172.7|4169.9|4171.7|4168.9|15
1605829000000|2020-11-19 23:36:40|4170.7|4167.9|4171.7|4168.9|4171.7|4168.9|4170.7|4167.9|13
1605829010000|2020-11-19 23:36:50|4171.2|4168.4|4171.7|4168.9|4171.7|4168.9|4171.2|4168.4|6
1605829020000|2020-11-19 23:37:00|4170.7|4167.9|4171.7|4168.9|4171.7|4168.9|4170.7|4167.9|7
1605829040000|2020-11-19 23:37:20|4172.2|4169.4|4172.7|4169.9|4172.7|4169.9|4172.2|4169.4|9
1605829050000|2020-11-19 23:37:30|||||||||3
1605829060000|2020-11-19 23:37:40|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4
1605829070000|2020-11-19 23:37:50|4172.6|4169.8|4171.7|4168.9|4172.7|4169.9|4171.7|4168.9|5
1605829080000|2020-11-19 23:38:00|4172.7|4169.9|4172.7|4169.9|4172.7|4169.9|4172.7|4169.9|13
1605829090000|2020-11-19 23:38:10|4172.2|4169.4|4172.7|4169.9|4172.7|4169.9|4172.2|4169.4|1
1605829100000|2020-11-19 23:38:20|||||||||3
1605829110000|2020-11-19 23:38:30|||||||||3
1605829140000|2020-11-19 23:39:00|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4
1605829150000|2020-11-19 23:39:10|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|3
1605829160000|2020-11-19 23:39:20|4174.6|4171.8|4174.7|4171.9|4174.7|4171.9|4174.6|4171.8|1
1605829170000|2020-11-19 23:39:30|||||||||1
1605829190000|2020-11-19 23:39:50|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|6
1605829200000|2020-11-19 23:40:00|4175.6|4172.8|4174.7|4171.9|4175.7|4172.9|4174.7|4171.9|1
1605829210000|2020-11-19 23:40:10|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|9
1605829220000|2020-11-19 23:40:20|4174.7|4171.9|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|11
1605829230000|2020-11-19 23:40:30|4174.7|4171.9|4175.2|4172.4|4175.2|4172.4|4174.7|4171.9|2
1605829240000|2020-11-19 23:40:40|4174.7|4171.9|4175.2|4172.4|4175.2|4172.4|4174.7|4171.9|0
1605829260000|2020-11-19 23:41:00|4175.7|4172.9|4174.7|4171.9|4175.7|4172.9|4174.7|4171.9|13
1605829270000|2020-11-19 23:41:10|4175.2|4172.4|4175.7|4172.9|4175.7|4172.9|4175.2|4172.4|5
1605829280000|2020-11-19 23:41:20|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4
1605829290000|2020-11-19 23:41:30|4176.2|4173.4|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|7
1605829300000|2020-11-19 23:41:40|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|5
1605829310000|2020-11-19 23:41:50|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|1
1605829320000|2020-11-19 23:42:00|4177.2|4174.4|4177.7|4174.9|4177.7|4174.9|4177.2|4174.4|13
1605829330000|2020-11-19 23:42:10|||||||||1
1605829340000|2020-11-19 23:42:20|4178.7|4175.9|4178.2|4175.4|4178.7|4175.9|4178.2|4175.4|5
1605829350000|2020-11-19 23:42:30|4177.7|4174.9|4177.7|4174.9|4178.2|4175.4|4177.7|4174.9|0
1605829370000|2020-11-19 23:42:50|||||||||3
1605829380000|2020-11-19 23:43:00|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|1
1605829390000|2020-11-19 23:43:10|4178.6|4175.8|4177.7|4174.9|4178.7|4175.9|4177.7|4174.9|2
1605829400000|2020-11-19 23:43:20|4178.2|4175.4|4178.7|4175.9|4178.7|4175.9|4178.2|4175.4|4
1605829410000|2020-11-19 23:43:30|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4
1605829420000|2020-11-19 23:43:40|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|8
1605829430000|2020-11-19 23:43:50|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|8
1605829450000|2020-11-19 23:44:10|||||||||1
1605829460000|2020-11-19 23:44:20|||||||||3
1605829480000|2020-11-19 23:44:40|||||||||7
1605829490000|2020-11-19 23:44:50|4179.2|4176.4|4179.7|4176.9|4179.7|4176.9|4179.2|4176.4|15
1605829500000|2020-11-19 23:45:00|4179.2|4176.4|4179.7|4176.9|4179.7|4176.9|4179.2|4176.4|2
1605829510000|2020-11-19 23:45:10|||||||||1
1605829520000|2020-11-19 23:45:20|||||||||1
1605829530000|2020-11-19 23:45:30|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4179.2|4176.4|4
1605829540000|2020-11-19 23:45:40|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|2
1605829560000|2020-11-19 23:46:00|4177.7|4174.9|4176.7|4173.9|4177.7|4174.9|4176.7|4173.9|22
1605829570000|2020-11-19 23:46:10|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|12
1605829600000|2020-11-19 23:46:40|4175.2|4172.4|4174.7|4171.9|4175.2|4172.4|4174.7|4171.9|11
1605829610000|2020-11-19 23:46:50|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|3
1605829630000|2020-11-19 23:47:10|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4173.7|4170.9|5
1605829640000|2020-11-19 23:47:20|4174.6|4171.8|4173.7|4170.9|4174.6|4171.8|4173.7|4170.9|32
1605829650000|2020-11-19 23:47:30|4173.2|4170.4|4171.7|4168.9|4173.7|4170.9|4171.7|4168.9|59
1605829670000|2020-11-19 23:47:50|4170.7|4167.9|4171.2|4168.4|4171.7|4168.9|4170.7|4167.9|21
1605829680000|2020-11-19 23:48:00|4171.7|4168.9|4169.7|4166.9|4171.7|4168.9|4168.7|4165.9|86
1605829690000|2020-11-19 23:48:10|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|10
1605829700000|2020-11-19 23:48:20|||||||||19
1605829710000|2020-11-19 23:48:30|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|40
1605829720000|2020-11-19 23:48:40|||||||||2
1605829730000|2020-11-19 23:48:50|||||||||2
1605829740000|2020-11-19 23:49:00|||||||||1
1605829750000|2020-11-19 23:49:10|||||||||2
1605829760000|2020-11-19 23:49:20|4168.2|4165.4|4168.7|4165.9|4168.7|4165.9|4168.2|4165.4|19
1605829770000|2020-11-19 23:49:30|||||||||2
1605829780000|2020-11-19 23:49:40|4168.2|4165.4|4168.2|4165.4|4168.7|4165.9|4168.2|4165.4|2
1605829790000|2020-11-19 23:49:50|4167.7|4164.9|4167.7|4164.9|4168.7|4165.9|4167.7|4164.9|10
1605829800000|2020-11-19 23:50:00|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|17
1605829810000|2020-11-19 23:50:10|4167.6|4164.8|4168.7|4165.9|4168.7|4165.9|4167.6|4164.8|15
1605829820000|2020-11-19 23:50:20|4169.7|4166.9|4169.2|4166.4|4169.7|4166.9|4169.2|4166.4|6
1605829830000|2020-11-19 23:50:30|4169.7|4166.9|4168.7|4165.9|4169.7|4166.9|4168.7|4165.9|2
1605829840000|2020-11-19 23:50:40|4169.2|4166.4|4168.7|4165.9|4169.2|4166.4|4168.7|4165.9|3
1605829850000|2020-11-19 23:50:50|||||||||17
1605829870000|2020-11-19 23:51:10|||||||||4
1605829880000|2020-11-19 23:51:20|||||||||1
1605829890000|2020-11-19 23:51:30|4167.7|4164.9|4168.7|4165.9|4168.7|4165.9|4167.7|4164.9|23
1605829900000|2020-11-19 23:51:40|4166.7|4163.9|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|61
1605829920000|2020-11-19 23:52:00|4166.7|4163.9|4167.7|4164.9|4167.7|4164.9|4163.7|4160.9|189
1605829930000|2020-11-19 23:52:10|4168.2|4165.4|4163.7|4160.9|4168.2|4165.4|4163.7|4160.9|104
1605829940000|2020-11-19 23:52:20|4164.2|4161.4|4164.7|4161.9|4164.7|4161.9|4163.7|4160.9|13
1605829950000|2020-11-19 23:52:30|4164.2|4161.4|4163.7|4160.9|4164.7|4161.9|4163.7|4160.9|24
1605829960000|2020-11-19 23:52:40|4164.7|4161.9|4164.7|4161.9|4164.7|4161.9|4164.7|4161.9|9
1605829970000|2020-11-19 23:52:50|||||||||1
1605829980000|2020-11-19 23:53:00|||||||||253
1605829990000|2020-11-19 23:53:10|4165.7|4162.9|4166.2|4163.4|4166.7|4163.9|4165.7|4162.9|21
1605830000000|2020-11-19 23:53:20|4166.7|4163.9|4166.2|4163.4|4166.7|4163.9|4166.2|4163.4|0
1605830010000|2020-11-19 23:53:30|4166.7|4163.9|4166.2|4163.4|4166.7|4163.9|4165.7|4162.9|3
1605830020000|2020-11-19 23:53:40|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|0
1605830030000|2020-11-19 23:53:50|4166.2|4163.4|4166.7|4163.9|4166.7|4163.9|4165.7|4162.9|13
1605830040000|2020-11-19 23:54:00|||||||||5
1605830050000|2020-11-19 23:54:10|||||||||2
1605830060000|2020-11-19 23:54:20|||||||||2
1605830070000|2020-11-19 23:54:30|||||||||3
1605830080000|2020-11-19 23:54:40|||||||||5
1605830090000|2020-11-19 23:54:50|||||||||1
1605830110000|2020-11-19 23:55:10|4167.2|4164.4|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|7
1605830130000|2020-11-19 23:55:30|||||||||2
1605830140000|2020-11-19 23:55:40|||||||||5
1605830150000|2020-11-19 23:55:50|||||||||2
1605830160000|2020-11-19 23:56:00|4167.2|4164.4|4167.2|4164.4|4167.2|4164.4|4167.2|4164.4|1
1605830170000|2020-11-19 23:56:10|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4166.7|4163.9|6
1605830180000|2020-11-19 23:56:20|||||||||3
1605830190000|2020-11-19 23:56:30|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|4168.2|4165.4|9
1605830200000|2020-11-19 23:56:40|4168.2|4165.4|4168.7|4165.9|4168.7|4165.9|4168.2|4165.4|1
1605830210000|2020-11-19 23:56:50|4168.2|4165.4|4167.6|4164.8|4168.2|4165.4|4167.2|4164.4|21
1605830220000|2020-11-19 23:57:00|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4167.2|4164.4|1
1605830230000|2020-11-19 23:57:10|4167.2|4164.4|4166.7|4163.9|4167.7|4164.9|4166.7|4163.9|5
1605830240000|2020-11-19 23:57:20|4167.7|4164.9|4167.7|4164.9|4167.7|4164.9|4167.2|4164.4|7
1605830250000|2020-11-19 23:57:30|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|6
1605830260000|2020-11-19 23:57:40|||||||||3
1605830270000|2020-11-19 23:57:50|||||||||1
1605830280000|2020-11-19 23:58:00|||||||||1
1605830290000|2020-11-19 23:58:10|||||||||33
1605830310000|2020-11-19 23:58:30|||||||||13
1605830320000|2020-11-19 23:58:40|||||||||1
1605830330000|2020-11-19 23:58:50|||||||||5
1605830340000|2020-11-19 23:59:00|||||||||22
1605830350000|2020-11-19 23:59:10|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|42
1605830360000|2020-11-19 23:59:20|4166.2|4163.4|4166.2|4163.4|4166.7|4163.9|4166.2|4163.4|12
1605830370000|2020-11-19 23:59:30|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|4165.7|4162.9|0
1605830380000|2020-11-19 23:59:40|4166.6|4163.8|4166.2|4163.4|4166.7|4163.9|4166.2|4163.4|7
1605830390000|2020-11-19 23:59:50|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4166.2|4163.4|8
1605830400000|2020-11-20 00:00:00|4166.2|4163.4|4169.7|4166.9|4169.7|4166.9|4166.2|4163.4|46
1605830410000|2020-11-20 00:00:10|4169.2|4166.4|4169.6|4166.8|4169.7|4166.9|4168.7|4165.9|10
1605830420000|2020-11-20 00:00:20|4169.7|4166.9|4168.7|4165.9|4169.7|4166.9|4168.7|4165.9|7
1605830430000|2020-11-20 00:00:30|4169.1|4166.3|4167.7|4164.9|4169.1|4166.3|4167.7|4164.9|9
1605830440000|2020-11-20 00:00:40|||||||||3
1605830450000|2020-11-20 00:00:50|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|4166.7|4163.9|11
1605830460000|2020-11-20 00:01:00|4167.6|4164.8|4168.7|4165.9|4168.7|4165.9|4167.6|4164.8|25
1605830470000|2020-11-20 00:01:10|4169.6|4166.8|4170.7|4167.9|4170.7|4167.9|4169.6|4166.8|15
1605830480000|2020-11-20 00:01:20|4170.2|4167.4|4169.7|4166.9|4170.7|4167.9|4169.7|4166.9|9
1605830490000|2020-11-20 00:01:30|||||||||12
1605830500000|2020-11-20 00:01:40|||||||||11
1605830510000|2020-11-20 00:01:50|4170.7|4167.9|4170.7|4167.9|4170.7|4167.9|4170.7|4167.9|7
1605830520000|2020-11-20 00:02:00|||||||||7
1605830530000|2020-11-20 00:02:10|4170.2|4167.4|4170.7|4167.9|4170.7|4167.9|4169.7|4166.9|7
1605830540000|2020-11-20 00:02:20|4169.7|4166.9|4169.2|4166.4|4169.7|4166.9|4169.2|4166.4|23
1605830550000|2020-11-20 00:02:30|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|0
1605830560000|2020-11-20 00:02:40|4169.2|4166.4|4169.2|4166.4|4169.7|4166.9|4169.2|4166.4|7
1605830570000|2020-11-20 00:02:50|4169.6|4166.8|4169.7|4166.9|4169.7|4166.9|4169.6|4166.8|2
1605830600000|2020-11-20 00:03:20|||||||||7
1605830610000|2020-11-20 00:03:30|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|4168.7|4165.9|5
1605830620000|2020-11-20 00:03:40|||||||||4
1605830630000|2020-11-20 00:03:50|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|4169.2|4166.4|2
1605830640000|2020-11-20 00:04:00|4168.7|4165.9|4171.2|4168.4|4171.2|4168.4|4168.7|4165.9|33
1605830650000|2020-11-20 00:04:10|4171.7|4168.9|4172.7|4169.9|4172.7|4169.9|4170.7|4167.9|64
1605830660000|2020-11-20 00:04:20|4172.2|4169.4|4171.7|4168.9|4172.2|4169.4|4171.7|4168.9|15
1605830670000|2020-11-20 00:04:30|4170.7|4167.9|4172.7|4169.9|4172.7|4169.9|4170.7|4167.9|10
1605830680000|2020-11-20 00:04:40|4173.7|4170.9|4172.7|4169.9|4173.7|4170.9|4172.7|4169.9|13
1605830690000|2020-11-20 00:04:50|4173.7|4170.9|4173.7|4170.9|4174.2|4171.4|4173.7|4170.9|36
1605830700000|2020-11-20 00:05:00|4174.6|4171.8|4172.7|4169.9|4174.6|4171.8|4172.7|4169.9|22
1605830710000|2020-11-20 00:05:10|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|31
1605830720000|2020-11-20 00:05:20|4170.7|4167.9|4171.7|4168.9|4171.7|4168.9|4170.7|4167.9|9
1605830730000|2020-11-20 00:05:30|||||||||1
1605830740000|2020-11-20 00:05:40|4171.2|4168.4|4171.6|4168.8|4171.6|4168.8|4171.2|4168.4|5
1605830750000|2020-11-20 00:05:50|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|1
1605830760000|2020-11-20 00:06:00|||||||||1
1605830770000|2020-11-20 00:06:10|||||||||2
1605830780000|2020-11-20 00:06:20|4172.7|4169.9|4172.7|4169.9|4172.7|4169.9|4172.7|4169.9|1
1605830790000|2020-11-20 00:06:30|4173.6|4170.8|4173.7|4170.9|4173.7|4170.9|4173.2|4170.4|15
1605830800000|2020-11-20 00:06:40|||||||||4
1605830820000|2020-11-20 00:07:00|4174.6|4171.8|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|10
1605830830000|2020-11-20 00:07:10|||||||||3
1605830850000|2020-11-20 00:07:30|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4173.7|4170.9|10
1605830860000|2020-11-20 00:07:40|4174.2|4171.4|4174.2|4171.4|4174.7|4171.9|4174.2|4171.4|2
1605830870000|2020-11-20 00:07:50|4173.7|4170.9|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|6
1605830880000|2020-11-20 00:08:00|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|2
1605830890000|2020-11-20 00:08:10|4175.7|4172.9|4174.7|4171.9|4175.7|4172.9|4174.7|4171.9|9
1605830900000|2020-11-20 00:08:20|||||||||1
1605830910000|2020-11-20 00:08:30|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|2
1605830920000|2020-11-20 00:08:40|4173.2|4170.4|4172.7|4169.9|4173.2|4170.4|4172.7|4169.9|4
1605830930000|2020-11-20 00:08:50|||||||||2
1605830970000|2020-11-20 00:09:30|||||||||3
1605830990000|2020-11-20 00:09:50|||||||||2
1605831000000|2020-11-20 00:10:00|||||||||4
1605831010000|2020-11-20 00:10:10|||||||||5
1605831020000|2020-11-20 00:10:20|4171.7|4168.9|4172.2|4169.4|4172.7|4169.9|4171.7|4168.9|7
1605831030000|2020-11-20 00:10:30|4171.7|4168.9|4170.7|4167.9|4171.7|4168.9|4170.7|4167.9|12
1605831040000|2020-11-20 00:10:40|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|4171.7|4168.9|8
1605831050000|2020-11-20 00:10:50|4171.2|4168.4|4171.7|4168.9|4171.7|4168.9|4171.2|4168.4|4
1605831060000|2020-11-20 00:11:00|||||||||1
1605831080000|2020-11-20 00:11:20|4172.2|4169.4|4173.7|4170.9|4173.7|4170.9|4172.2|4169.4|12
1605831090000|2020-11-20 00:11:30|4174.2|4171.4|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|7
1605831100000|2020-11-20 00:11:40|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|1
1605831110000|2020-11-20 00:11:50|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|3
1605831120000|2020-11-20 00:12:00|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|4
1605831130000|2020-11-20 00:12:10|||||||||2
1605831140000|2020-11-20 00:12:20|4173.7|4170.9|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|7
1605831150000|2020-11-20 00:12:30|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|4173.7|4170.9|15
1605831160000|2020-11-20 00:12:40|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4173.7|4170.9|2
1605831180000|2020-11-20 00:13:00|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|6
1605831190000|2020-11-20 00:13:10|||||||||3
1605831200000|2020-11-20 00:13:20|4172.7|4169.9|4173.7|4170.9|4173.7|4170.9|4172.7|4169.9|9
1605831210000|2020-11-20 00:13:30|4173.2|4170.4|4173.2|4170.4|4173.7|4170.9|4173.2|4170.4|2
1605831220000|2020-11-20 00:13:40|4173.7|4170.9|4172.7|4169.9|4173.7|4170.9|4172.7|4169.9|1
1605831230000|2020-11-20 00:13:50|||||||||2
1605831240000|2020-11-20 00:14:00|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|4173.7|4170.9|13
1605831250000|2020-11-20 00:14:10|||||||||1
1605831260000|2020-11-20 00:14:20|||||||||1
1605831280000|2020-11-20 00:14:40|4174.7|4171.9|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|29
1605831290000|2020-11-20 00:14:50|4175.7|4172.9|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|1
1605831300000|2020-11-20 00:15:00|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4173.7|4170.9|46
1605831310000|2020-11-20 00:15:10|4176.2|4173.4|4176.2|4173.4|4176.7|4173.9|4176.2|4173.4|20
1605831320000|2020-11-20 00:15:20|4175.7|4172.9|4176.2|4173.4|4176.2|4173.4|4175.7|4172.9|2
1605831330000|2020-11-20 00:15:30|4175.7|4172.9|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|10
1605831340000|2020-11-20 00:15:40|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4
1605831350000|2020-11-20 00:15:50|4176.7|4173.9|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|6
1605831360000|2020-11-20 00:16:00|4176.7|4173.9|4176.7|4173.9|4177.2|4174.4|4176.7|4173.9|34
1605831370000|2020-11-20 00:16:10|4176.2|4173.4|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|25
1605831380000|2020-11-20 00:16:20|||||||||4
1605831390000|2020-11-20 00:16:30|||||||||4
1605831410000|2020-11-20 00:16:50|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4
1605831420000|2020-11-20 00:17:00|4175.7|4172.9|4176.2|4173.4|4176.7|4173.9|4175.7|4172.9|5
1605831430000|2020-11-20 00:17:10|4175.7|4172.9|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|2
1605831440000|2020-11-20 00:17:20|4176.7|4173.9|4175.7|4172.9|4176.7|4173.9|4175.7|4172.9|14
1605831460000|2020-11-20 00:17:40|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.2|4173.4|9
1605831470000|2020-11-20 00:17:50|4177.2|4174.4|4176.7|4173.9|4177.2|4174.4|4176.7|4173.9|9
1605831480000|2020-11-20 00:18:00|||||||||2
1605831490000|2020-11-20 00:18:10|||||||||4
1605831500000|2020-11-20 00:18:20|4177.2|4174.4|4176.7|4173.9|4177.7|4174.9|4176.7|4173.9|9
1605831510000|2020-11-20 00:18:30|4177.2|4174.4|4176.7|4173.9|4177.2|4174.4|4176.7|4173.9|1
1605831520000|2020-11-20 00:18:40|||||||||3
1605831530000|2020-11-20 00:18:50|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|6
1605831540000|2020-11-20 00:19:00|4176.2|4173.4|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|1
1605831550000|2020-11-20 00:19:10|||||||||1
1605831560000|2020-11-20 00:19:20|4174.7|4171.9|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|29
1605831570000|2020-11-20 00:19:30|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|1
1605831580000|2020-11-20 00:19:40|4174.2|4171.4|4173.7|4170.9|4174.2|4171.4|4173.7|4170.9|1
1605831590000|2020-11-20 00:19:50|4174.7|4171.9|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|20
1605831600000|2020-11-20 00:20:00|4174.7|4171.9|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|16
1605831610000|2020-11-20 00:20:10|||||||||6
1605831620000|2020-11-20 00:20:20|||||||||10
1605831630000|2020-11-20 00:20:30|||||||||4
1605831640000|2020-11-20 00:20:40|||||||||2
1605831660000|2020-11-20 00:21:00|||||||||1
1605831670000|2020-11-20 00:21:10|4174.2|4171.4|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|12
1605831690000|2020-11-20 00:21:30|||||||||1
1605831700000|2020-11-20 00:21:40|4174.7|4171.9|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|5
1605831710000|2020-11-20 00:21:50|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4
1605831720000|2020-11-20 00:22:00|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|3
1605831730000|2020-11-20 00:22:10|||||||||1
1605831740000|2020-11-20 00:22:20|4175.2|4172.4|4175.2|4172.4|4175.2|4172.4|4174.7|4171.9|10
1605831750000|2020-11-20 00:22:30|4175.7|4172.9|4174.7|4171.9|4175.7|4172.9|4174.7|4171.9|3
1605831760000|2020-11-20 00:22:40|4174.2|4171.4|4174.7|4171.9|4174.7|4171.9|4173.7|4170.9|0
1605831780000|2020-11-20 00:23:00|||||||||7
1605831800000|2020-11-20 00:23:20|||||||||1
1605831810000|2020-11-20 00:23:30|||||||||2
1605831820000|2020-11-20 00:23:40|||||||||3
1605831870000|2020-11-20 00:24:30|||||||||1
1605831900000|2020-11-20 00:25:00|||||||||3
1605831910000|2020-11-20 00:25:10|||||||||1
1605831940000|2020-11-20 00:25:40|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|17
1605831960000|2020-11-20 00:26:00|4175.2|4172.4|4174.7|4171.9|4175.2|4172.4|4174.7|4171.9|8
1605831980000|2020-11-20 00:26:20|||||||||2
1605831990000|2020-11-20 00:26:30|4174.2|4171.4|4173.7|4170.9|4174.7|4171.9|4173.7|4170.9|16
1605832000000|2020-11-20 00:26:40|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|4174.2|4171.4|1
1605832010000|2020-11-20 00:26:50|4174.7|4171.9|4174.7|4171.9|4174.7|4171.9|4174.2|4171.4|2
1605832020000|2020-11-20 00:27:00|4174.2|4171.4|4173.7|4170.9|4174.2|4171.4|4173.7|4170.9|0
1605832030000|2020-11-20 00:27:10|4174.7|4171.9|4175.2|4172.4|4175.7|4172.9|4174.7|4171.9|12
1605832040000|2020-11-20 00:27:20|4175.7|4172.9|4174.7|4171.9|4175.7|4172.9|4174.7|4171.9|8
1605832050000|2020-11-20 00:27:30|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4
1605832060000|2020-11-20 00:27:40|||||||||5
1605832070000|2020-11-20 00:27:50|||||||||1
1605832080000|2020-11-20 00:28:00|||||||||2
1605832090000|2020-11-20 00:28:10|4176.2|4173.4|4175.7|4172.9|4176.2|4173.4|4175.7|4172.9|6
1605832100000|2020-11-20 00:28:20|4176.2|4173.4|4176.7|4173.9|4176.7|4173.9|4176.2|4173.4|5
1605832110000|2020-11-20 00:28:30|||||||||1
1605832120000|2020-11-20 00:28:40|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|11
1605832130000|2020-11-20 00:28:50|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|10
1605832140000|2020-11-20 00:29:00|4177.2|4174.4|4177.7|4174.9|4177.7|4174.9|4177.2|4174.4|3
1605832150000|2020-11-20 00:29:10|||||||||1
1605832160000|2020-11-20 00:29:20|||||||||2
1605832170000|2020-11-20 00:29:30|||||||||3
1605832180000|2020-11-20 00:29:40|4178.2|4175.4|4177.7|4174.9|4178.2|4175.4|4177.7|4174.9|32
1605832190000|2020-11-20 00:29:50|4178.7|4175.9|4177.7|4174.9|4178.7|4175.9|4177.7|4174.9|4
1605832200000|2020-11-20 00:30:00|||||||||3
1605832210000|2020-11-20 00:30:10|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|2
1605832220000|2020-11-20 00:30:20|4177.7|4174.9|4178.2|4175.4|4178.2|4175.4|4177.7|4174.9|4
1605832230000|2020-11-20 00:30:30|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|6
1605832240000|2020-11-20 00:30:40|4178.7|4175.9|4177.7|4174.9|4178.7|4175.9|4177.7|4174.9|5
1605832260000|2020-11-20 00:31:00|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|8
1605832270000|2020-11-20 00:31:10|4179.2|4176.4|4182.7|4179.9|4182.7|4179.9|4179.2|4176.4|75
1605832280000|2020-11-20 00:31:20|4183.7|4180.9|4181.7|4178.9|4183.7|4180.9|4181.7|4178.9|41
1605832290000|2020-11-20 00:31:30|||||||||2
1605832300000|2020-11-20 00:31:40|||||||||3
1605832310000|2020-11-20 00:31:50|||||||||2
1605832320000|2020-11-20 00:32:00|4182.2|4179.4|4182.7|4179.9|4182.7|4179.9|4181.7|4178.9|13
1605832330000|2020-11-20 00:32:10|||||||||3
1605832340000|2020-11-20 00:32:20|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|40
1605832350000|2020-11-20 00:32:30|||||||||4
1605832360000|2020-11-20 00:32:40|4183.2|4180.4|4182.7|4179.9|4183.2|4180.4|4182.7|4179.9|6
1605832370000|2020-11-20 00:32:50|||||||||6
1605832380000|2020-11-20 00:33:00|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|4
1605832390000|2020-11-20 00:33:10|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|0
1605832400000|2020-11-20 00:33:20|4181.2|4178.4|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|11
1605832440000|2020-11-20 00:34:00|4180.7|4177.9|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|23
1605832450000|2020-11-20 00:34:10|||||||||4
1605832460000|2020-11-20 00:34:20|4181.2|4178.4|4180.7|4177.9|4181.2|4178.4|4180.7|4177.9|2
1605832470000|2020-11-20 00:34:30|4181.7|4178.9|4181.2|4178.4|4181.7|4178.9|4181.2|4178.4|7
1605832480000|2020-11-20 00:34:40|4180.7|4177.9|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|3
1605832490000|2020-11-20 00:34:50|||||||||5
1605832510000|2020-11-20 00:35:10|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|5
1605832520000|2020-11-20 00:35:20|||||||||2
1605832530000|2020-11-20 00:35:30|||||||||3
1605832540000|2020-11-20 00:35:40|||||||||6
1605832550000|2020-11-20 00:35:50|||||||||2
1605832560000|2020-11-20 00:36:00|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|16
1605832570000|2020-11-20 00:36:10|4180.2|4177.4|4180.2|4177.4|4180.7|4177.9|4179.7|4176.9|11
1605832580000|2020-11-20 00:36:20|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|1
1605832590000|2020-11-20 00:36:30|||||||||1
1605832600000|2020-11-20 00:36:40|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|4181.7|4178.9|6
1605832610000|2020-11-20 00:36:50|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|4180.7|4177.9|2
1605832620000|2020-11-20 00:37:00|||||||||1
1605832640000|2020-11-20 00:37:20|||||||||5
1605832650000|2020-11-20 00:37:30|||||||||1
1605832660000|2020-11-20 00:37:40|||||||||1
1605832670000|2020-11-20 00:37:50|||||||||2
1605832690000|2020-11-20 00:38:10|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|2
1605832700000|2020-11-20 00:38:20|||||||||1
1605832770000|2020-11-20 00:39:30|||||||||1
1605832780000|2020-11-20 00:39:40|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|7
1605832790000|2020-11-20 00:39:50|||||||||2
1605832800000|2020-11-20 00:40:00|||||||||2
1605832850000|2020-11-20 00:40:50|||||||||1
1605832860000|2020-11-20 00:41:00|||||||||9
1605832870000|2020-11-20 00:41:10|4179.2|4176.4|4178.7|4175.9|4179.7|4176.9|4178.7|4175.9|5
1605832880000|2020-11-20 00:41:20|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|8
1605832890000|2020-11-20 00:41:30|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|11
1605832910000|2020-11-20 00:41:50|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|4177.7|4174.9|5
1605832920000|2020-11-20 00:42:00|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|4178.7|4175.9|8
1605832930000|2020-11-20 00:42:10|||||||||51
1605832940000|2020-11-20 00:42:20|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|4179.7|4176.9|3
1605832960000|2020-11-20 00:42:40|||||||||4
1605832970000|2020-11-20 00:42:50|4182.7|4179.9|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|75
1605832980000|2020-11-20 00:43:00|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|18
1605832990000|2020-11-20 00:43:10|||||||||4
1605833000000|2020-11-20 00:43:20|||||||||1
1605833010000|2020-11-20 00:43:30|||||||||2
1605833020000|2020-11-20 00:43:40|||||||||2
1605833030000|2020-11-20 00:43:50|||||||||2
1605833040000|2020-11-20 00:44:00|4183.2|4180.4|4182.7|4179.9|4183.2|4180.4|4182.7|4179.9|5
1605833050000|2020-11-20 00:44:10|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|16
1605833060000|2020-11-20 00:44:20|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4184.2|4181.4|11
1605833070000|2020-11-20 00:44:30|4184.2|4181.4|4184.2|4181.4|4184.7|4181.9|4184.2|4181.4|8
1605833080000|2020-11-20 00:44:40|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4184.2|4181.4|5
1605833090000|2020-11-20 00:44:50|4184.2|4181.4|4184.7|4181.9|4184.7|4181.9|4183.2|4180.4|22
1605833100000|2020-11-20 00:45:00|||||||||6
1605833110000|2020-11-20 00:45:10|4184.2|4181.4|4187.7|4184.9|4187.7|4184.9|4184.2|4181.4|54
1605833120000|2020-11-20 00:45:20|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|20
1605833130000|2020-11-20 00:45:30|4188.7|4185.9|4186.7|4183.9|4188.7|4185.9|4186.7|4183.9|45
1605833140000|2020-11-20 00:45:40|||||||||2
1605833150000|2020-11-20 00:45:50|4187.7|4184.9|4186.7|4183.9|4187.7|4184.9|4186.7|4183.9|45
1605833160000|2020-11-20 00:46:00|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|11
1605833170000|2020-11-20 00:46:10|||||||||3
1605833180000|2020-11-20 00:46:20|4186.7|4183.9|4186.7|4183.9|4187.2|4184.4|4186.7|4183.9|8
1605833190000|2020-11-20 00:46:30|||||||||5
1605833200000|2020-11-20 00:46:40|||||||||8
1605833210000|2020-11-20 00:46:50|||||||||2
1605833220000|2020-11-20 00:47:00|||||||||2
1605833230000|2020-11-20 00:47:10|||||||||1
1605833250000|2020-11-20 00:47:30|||||||||2
1605833270000|2020-11-20 00:47:50|||||||||1
1605833280000|2020-11-20 00:48:00|||||||||1
1605833290000|2020-11-20 00:48:10|||||||||1
1605833300000|2020-11-20 00:48:20|||||||||3
1605833310000|2020-11-20 00:48:30|||||||||2
1605833320000|2020-11-20 00:48:40|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|14
1605833330000|2020-11-20 00:48:50|4188.7|4185.9|4187.7|4184.9|4188.7|4185.9|4187.7|4184.9|14
1605833340000|2020-11-20 00:49:00|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4
1605833360000|2020-11-20 00:49:20|||||||||6
1605833370000|2020-11-20 00:49:30|4187.7|4184.9|4188.2|4185.4|4188.7|4185.9|4187.7|4184.9|8
1605833380000|2020-11-20 00:49:40|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|0
1605833390000|2020-11-20 00:49:50|4188.2|4185.4|4187.7|4184.9|4188.2|4185.4|4187.7|4184.9|3
1605833400000|2020-11-20 00:50:00|||||||||14
1605833410000|2020-11-20 00:50:10|||||||||5
1605833420000|2020-11-20 00:50:20|||||||||4
1605833430000|2020-11-20 00:50:30|||||||||3
1605833450000|2020-11-20 00:50:50|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|13
1605833460000|2020-11-20 00:51:00|||||||||7
1605833470000|2020-11-20 00:51:10|||||||||1
1605833480000|2020-11-20 00:51:20|||||||||2
1605833490000|2020-11-20 00:51:30|||||||||6
1605833500000|2020-11-20 00:51:40|||||||||1
1605833520000|2020-11-20 00:52:00|||||||||14
1605833530000|2020-11-20 00:52:10|||||||||1
1605833540000|2020-11-20 00:52:20|||||||||42
1605833550000|2020-11-20 00:52:30|4186.2|4183.4|4184.7|4181.9|4186.2|4183.4|4184.7|4181.9|37
1605833560000|2020-11-20 00:52:40|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|11
1605833570000|2020-11-20 00:52:50|||||||||2
1605833590000|2020-11-20 00:53:10|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|5
1605833600000|2020-11-20 00:53:20|4182.2|4179.4|4182.7|4179.9|4182.7|4179.9|4182.2|4179.4|8
1605833620000|2020-11-20 00:53:40|||||||||2
1605833630000|2020-11-20 00:53:50|||||||||1
1605833660000|2020-11-20 00:54:20|||||||||1
1605833680000|2020-11-20 00:54:40|||||||||2
1605833690000|2020-11-20 00:54:50|||||||||2
1605833730000|2020-11-20 00:55:30|4182.2|4179.4|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|2
1605833740000|2020-11-20 00:55:40|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|4
1605833760000|2020-11-20 00:56:00|4181.7|4178.9|4181.7|4178.9|4182.2|4179.4|4181.7|4178.9|0
1605833770000|2020-11-20 00:56:10|||||||||2
1605833780000|2020-11-20 00:56:20|||||||||1
1605833800000|2020-11-20 00:56:40|||||||||2
1605833810000|2020-11-20 00:56:50|||||||||2
1605833820000|2020-11-20 00:57:00|||||||||1
1605833830000|2020-11-20 00:57:10|||||||||8
1605833840000|2020-11-20 00:57:20|4183.6|4180.8|4184.7|4181.9|4185.7|4182.9|4183.6|4180.8|84
1605833850000|2020-11-20 00:57:30|4185.7|4182.9|4185.7|4182.9|4185.7|4182.9|4185.7|4182.9|1
1605833860000|2020-11-20 00:57:40|||||||||2
1605833870000|2020-11-20 00:57:50|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|4185.7|4182.9|13
1605833890000|2020-11-20 00:58:10|||||||||5
1605833910000|2020-11-20 00:58:30|4185.7|4182.9|4185.7|4182.9|4185.7|4182.9|4185.7|4182.9|7
1605833920000|2020-11-20 00:58:40|||||||||4
1605833930000|2020-11-20 00:58:50|4185.2|4182.4|4184.7|4181.9|4185.2|4182.4|4184.7|4181.9|3
1605833940000|2020-11-20 00:59:00|||||||||4
1605833950000|2020-11-20 00:59:10|||||||||5
1605833960000|2020-11-20 00:59:20|4183.7|4180.9|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|6
1605833970000|2020-11-20 00:59:30|||||||||5
1605834000000|2020-11-20 01:00:00|4183.7|4180.9|4180.7|4177.9|4185.2|4182.4|4180.7|4177.9|141
1605834010000|2020-11-20 01:00:10|4179.7|4176.9|4175.7|4172.9|4180.2|4177.4|4175.7|4172.9|107
1605834020000|2020-11-20 01:00:20|4176.7|4173.9|4175.7|4172.9|4178.7|4175.9|4174.7|4171.9|132
1605834030000|2020-11-20 01:00:30|4176.7|4173.9|4176.7|4173.9|4176.7|4173.9|4175.7|4172.9|35
1605834040000|2020-11-20 01:00:40|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|4175.7|4172.9|28
1605834050000|2020-11-20 01:00:50|4176.7|4173.9|4176.7|4173.9|4177.7|4174.9|4176.7|4173.9|37
1605834060000|2020-11-20 01:01:00|4177.2|4174.4|4179.2|4176.4|4179.7|4176.9|4176.7|4173.9|36
1605834070000|2020-11-20 01:01:10|4179.7|4176.9|4183.2|4180.4|4183.7|4180.9|4179.7|4176.9|40
1605834080000|2020-11-20 01:01:20|4182.7|4179.9|4183.7|4180.9|4183.7|4180.9|4182.7|4179.9|11
1605834090000|2020-11-20 01:01:30|4183.2|4180.4|4183.7|4180.9|4184.7|4181.9|4182.7|4179.9|26
1605834100000|2020-11-20 01:01:40|4184.2|4181.4|4184.7|4181.9|4184.7|4181.9|4183.7|4180.9|8
1605834110000|2020-11-20 01:01:50|||||||||9
1605834120000|2020-11-20 01:02:00|4183.8|4181|4183.7|4180.9|4183.8|4181|4183.7|4180.9|10
1605834130000|2020-11-20 01:02:10|||||||||8
1605834140000|2020-11-20 01:02:20|4183.2|4180.4|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|8
1605834150000|2020-11-20 01:02:30|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|4181.7|4178.9|17
1605834160000|2020-11-20 01:02:40|4181.7|4178.9|4182.7|4179.9|4183.2|4180.4|4181.7|4178.9|8
1605834170000|2020-11-20 01:02:50|4182.2|4179.4|4182.2|4179.4|4182.7|4179.9|4182.2|4179.4|12
1605834180000|2020-11-20 01:03:00|4181.7|4178.9|4181.7|4178.9|4182.7|4179.9|4181.7|4178.9|13
1605834190000|2020-11-20 01:03:10|4180.7|4177.9|4179.7|4176.9|4180.7|4177.9|4179.7|4176.9|30
1605834200000|2020-11-20 01:03:20|4180.2|4177.4|4180.7|4177.9|4180.7|4177.9|4179.7|4176.9|13
1605834210000|2020-11-20 01:03:30|4181.2|4178.4|4182.2|4179.4|4182.7|4179.9|4181.2|4178.4|14
1605834220000|2020-11-20 01:03:40|4182.7|4179.9|4182.2|4179.4|4182.7|4179.9|4181.7|4178.9|3
1605834230000|2020-11-20 01:03:50|4181.7|4178.9|4180.7|4177.9|4181.7|4178.9|4180.7|4177.9|6
1605834240000|2020-11-20 01:04:00|4181.2|4178.4|4181.7|4178.9|4181.7|4178.9|4180.7|4177.9|7
1605834250000|2020-11-20 01:04:10|4182.7|4179.9|4184.7|4181.9|4184.7|4181.9|4182.7|4179.9|18
1605834260000|2020-11-20 01:04:20|4183.7|4180.9|4184.7|4181.9|4184.7|4181.9|4183.7|4180.9|5
1605834270000|2020-11-20 01:04:30|4183.7|4180.9|4182.7|4179.9|4184.2|4181.4|4182.7|4179.9|11
1605834280000|2020-11-20 01:04:40|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|2
1605834290000|2020-11-20 01:04:50|4183.2|4180.4|4182.7|4179.9|4183.7|4180.9|4182.7|4179.9|4
1605834300000|2020-11-20 01:05:00|||||||||6
1605834310000|2020-11-20 01:05:10|4183.7|4180.9|4183.7|4180.9|4183.7|4180.9|4183.2|4180.4|6
1605834330000|2020-11-20 01:05:30|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|22
1605834340000|2020-11-20 01:05:40|4185.2|4182.4|4185.7|4182.9|4186.7|4183.9|4185.2|4182.4|39
1605834350000|2020-11-20 01:05:50|4186.2|4183.4|4186.7|4183.9|4187.7|4184.9|4185.7|4182.9|11
1605834360000|2020-11-20 01:06:00|4187.2|4184.4|4186.7|4183.9|4187.7|4184.9|4186.7|4183.9|19
1605834370000|2020-11-20 01:06:10|4186.2|4183.4|4186.7|4183.9|4186.7|4183.9|4186.2|4183.4|2
1605834380000|2020-11-20 01:06:20|4186.2|4183.4|4186.7|4183.9|4186.7|4183.9|4186.2|4183.4|4
1605834390000|2020-11-20 01:06:30|4185.7|4182.9|4185.7|4182.9|4185.7|4182.9|4185.7|4182.9|6
1605834400000|2020-11-20 01:06:40|4185.2|4182.4|4184.7|4181.9|4185.7|4182.9|4184.7|4181.9|12
1605834410000|2020-11-20 01:06:50|4184.8|4182|4184.7|4181.9|4185.7|4182.9|4184.7|4181.9|13
1605834420000|2020-11-20 01:07:00|4185.2|4182.4|4184.7|4181.9|4185.2|4182.4|4184.7|4181.9|2
1605834430000|2020-11-20 01:07:10|4183.8|4181|4183.7|4180.9|4183.8|4181|4183.7|4180.9|4
1605834440000|2020-11-20 01:07:20|4184.7|4181.9|4185.7|4182.9|4185.7|4182.9|4184.7|4181.9|10
1605834450000|2020-11-20 01:07:30|||||||||7
1605834460000|2020-11-20 01:07:40|||||||||1
1605834470000|2020-11-20 01:07:50|||||||||1
1605834480000|2020-11-20 01:08:00|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4184.7|4181.9|4
1605834490000|2020-11-20 01:08:10|4185.2|4182.4|4185.7|4182.9|4185.7|4182.9|4184.7|4181.9|1
1605834500000|2020-11-20 01:08:20|||||||||10
1605834510000|2020-11-20 01:08:30|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|1
1605834520000|2020-11-20 01:08:40|||||||||1
1605834530000|2020-11-20 01:08:50|4186.2|4183.4|4185.7|4182.9|4186.2|4183.4|4185.7|4182.9|9
1605834540000|2020-11-20 01:09:00|4186.2|4183.4|4186.7|4183.9|4187.7|4184.9|4186.2|4183.4|11
1605834550000|2020-11-20 01:09:10|4187.7|4184.9|4186.7|4183.9|4187.7|4184.9|4186.7|4183.9|5
1605834560000|2020-11-20 01:09:20|4187.7|4184.9|4186.7|4183.9|4187.7|4184.9|4186.7|4183.9|5
1605834580000|2020-11-20 01:09:40|4187.2|4184.4|4187.7|4184.9|4187.7|4184.9|4187.2|4184.4|14
1605834590000|2020-11-20 01:09:50|||||||||6
1605834600000|2020-11-20 01:10:00|4188.2|4185.4|4187.7|4184.9|4188.7|4185.9|4187.7|4184.9|12
1605834620000|2020-11-20 01:10:20|||||||||13
1605834630000|2020-11-20 01:10:30|4187.2|4184.4|4186.7|4183.9|4187.7|4184.9|4186.7|4183.9|3
1605834640000|2020-11-20 01:10:40|4187.7|4184.9|4187.2|4184.4|4187.7|4184.9|4187.2|4184.4|9
1605834650000|2020-11-20 01:10:50|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|1
1605834660000|2020-11-20 01:11:00|4188.7|4185.9|4187.7|4184.9|4188.7|4185.9|4187.7|4184.9|13
1605834670000|2020-11-20 01:11:10|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|3
1605834680000|2020-11-20 01:11:20|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|4186.7|4183.9|1
1605834700000|2020-11-20 01:11:40|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|13
1605834710000|2020-11-20 01:11:50|4188.7|4185.9|4188.2|4185.4|4188.7|4185.9|4187.8|4185|10
1605834720000|2020-11-20 01:12:00|4187.7|4184.9|4187.7|4184.9|4188.7|4185.9|4187.7|4184.9|4
1605834730000|2020-11-20 01:12:10|||||||||38
1605834750000|2020-11-20 01:12:30|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|7
1605834760000|2020-11-20 01:12:40|4188.2|4185.4|4188.7|4185.9|4188.7|4185.9|4188.2|4185.4|3
1605834770000|2020-11-20 01:12:50|4188.8|4186|4189.2|4186.4|4189.2|4186.4|4188.7|4185.9|25
1605834780000|2020-11-20 01:13:00|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4
1605834790000|2020-11-20 01:13:10|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|3
1605834800000|2020-11-20 01:13:20|4189.2|4186.4|4189.2|4186.4|4189.7|4186.9|4189.2|4186.4|2
1605834810000|2020-11-20 01:13:30|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|2
1605834830000|2020-11-20 01:13:50|4187.7|4184.9|4188.7|4185.9|4188.7|4185.9|4187.7|4184.9|6
1605834850000|2020-11-20 01:14:10|4189.7|4186.9|4190.2|4187.4|4190.2|4187.4|4189.7|4186.9|45
1605834860000|2020-11-20 01:14:20|4189.7|4186.9|4190.7|4187.9|4190.7|4187.9|4189.7|4186.9|9
1605834870000|2020-11-20 01:14:30|4189.7|4186.9|4190.7|4187.9|4190.7|4187.9|4189.7|4186.9|13
1605834880000|2020-11-20 01:14:40|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4188.7|4185.9|18
1605834890000|2020-11-20 01:14:50|4190.2|4187.4|4190.7|4187.9|4190.7|4187.9|4189.7|4186.9|10
1605834900000|2020-11-20 01:15:00|4191.7|4188.9|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|43
1605834910000|2020-11-20 01:15:10|4191.7|4188.9|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|49
1605834920000|2020-11-20 01:15:20|4192.2|4189.4|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|14
1605834930000|2020-11-20 01:15:30|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|8
1605834940000|2020-11-20 01:15:40|4191.7|4188.9|4191.7|4188.9|4192.2|4189.4|4191.7|4188.9|17
1605834950000|2020-11-20 01:15:50|4192.7|4189.9|4192.2|4189.4|4192.7|4189.9|4191.7|4188.9|36
1605834960000|2020-11-20 01:16:00|4191.7|4188.9|4192.7|4189.9|4192.7|4189.9|4191.7|4188.9|13
1605834970000|2020-11-20 01:16:10|4192.2|4189.4|4192.7|4189.9|4192.7|4189.9|4192.2|4189.4|6
1605834980000|2020-11-20 01:16:20|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|45
1605834990000|2020-11-20 01:16:30|4192.7|4189.9|4193.7|4190.9|4193.7|4190.9|4192.7|4189.9|52
1605835000000|2020-11-20 01:16:40|||||||||20
1605835010000|2020-11-20 01:16:50|4194.2|4191.4|4193.7|4190.9|4194.7|4191.9|4193.7|4190.9|20
1605835020000|2020-11-20 01:17:00|||||||||1
1605835030000|2020-11-20 01:17:10|||||||||2
1605835040000|2020-11-20 01:17:20|||||||||2
1605835050000|2020-11-20 01:17:30|4193.2|4190.4|4193.2|4190.4|4193.7|4190.9|4192.7|4189.9|17
1605835060000|2020-11-20 01:17:40|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.2|4190.4|6
1605835070000|2020-11-20 01:17:50|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4193.7|4190.9|29
1605835080000|2020-11-20 01:18:00|||||||||9
1605835090000|2020-11-20 01:18:10|||||||||1
1605835100000|2020-11-20 01:18:20|||||||||2
1605835110000|2020-11-20 01:18:30|||||||||2
1605835120000|2020-11-20 01:18:40|4193.8|4191|4193.7|4190.9|4193.8|4191|4193.7|4190.9|17
1605835130000|2020-11-20 01:18:50|4193.2|4190.4|4192.7|4189.9|4193.2|4190.4|4192.7|4189.9|5
1605835140000|2020-11-20 01:19:00|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|18
1605835160000|2020-11-20 01:19:20|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|14
1605835170000|2020-11-20 01:19:30|4193.7|4190.9|4192.7|4189.9|4193.7|4190.9|4192.7|4189.9|15
1605835180000|2020-11-20 01:19:40|||||||||4
1605835190000|2020-11-20 01:19:50|||||||||1
1605835200000|2020-11-20 01:20:00|4193.7|4190.9|4192.7|4189.9|4193.7|4190.9|4192.7|4189.9|8
1605835210000|2020-11-20 01:20:10|4193.2|4190.4|4193.2|4190.4|4193.7|4190.9|4193.2|4190.4|3
1605835220000|2020-11-20 01:20:20|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|3
1605835230000|2020-11-20 01:20:30|||||||||3
1605835240000|2020-11-20 01:20:40|||||||||6
1605835260000|2020-11-20 01:21:00|4193.2|4190.4|4193.7|4190.9|4193.7|4190.9|4193.2|4190.4|4
1605835270000|2020-11-20 01:21:10|4193.2|4190.4|4193.7|4190.9|4193.7|4190.9|4193.2|4190.4|25
1605835280000|2020-11-20 01:21:20|4192.7|4189.9|4193.7|4190.9|4193.7|4190.9|4192.7|4189.9|20
1605835290000|2020-11-20 01:21:30|||||||||5
1605835300000|2020-11-20 01:21:40|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4193.7|4190.9|56
1605835310000|2020-11-20 01:21:50|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.2|4192.4|33
1605835320000|2020-11-20 01:22:00|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|42
1605835330000|2020-11-20 01:22:10|4195.7|4192.9|4196.7|4193.9|4196.7|4193.9|4195.7|4192.9|29
1605835340000|2020-11-20 01:22:20|4195.8|4193|4195.7|4192.9|4195.8|4193|4195.7|4192.9|13
1605835350000|2020-11-20 01:22:30|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4195.7|4192.9|12
1605835360000|2020-11-20 01:22:40|4195.8|4193|4196.2|4193.4|4196.7|4193.9|4195.8|4193|9
1605835370000|2020-11-20 01:22:50|4196.7|4193.9|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|5
1605835390000|2020-11-20 01:23:10|4195.8|4193|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|19
1605835400000|2020-11-20 01:23:20|4196.2|4193.4|4196.7|4193.9|4196.7|4193.9|4195.7|4192.9|5
1605835410000|2020-11-20 01:23:30|4195.7|4192.9|4195.7|4192.9|4196.7|4193.9|4195.7|4192.9|18
1605835420000|2020-11-20 01:23:40|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|4196.7|4193.9|9
1605835430000|2020-11-20 01:23:50|||||||||2
1605835440000|2020-11-20 01:24:00|||||||||2
1605835450000|2020-11-20 01:24:10|||||||||32
1605835460000|2020-11-20 01:24:20|||||||||4
1605835470000|2020-11-20 01:24:30|4196.2|4193.4|4195.7|4192.9|4196.2|4193.4|4195.7|4192.9|46
1605835480000|2020-11-20 01:24:40|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|8
1605835490000|2020-11-20 01:24:50|||||||||2
1605835500000|2020-11-20 01:25:00|4195.7|4192.9|4194.7|4191.9|4195.7|4192.9|4194.7|4191.9|14
1605835510000|2020-11-20 01:25:10|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|8
1605835520000|2020-11-20 01:25:20|4194.7|4191.9|4194.7|4191.9|4195.7|4192.9|4194.7|4191.9|21
1605835530000|2020-11-20 01:25:30|||||||||8
1605835540000|2020-11-20 01:25:40|4195.7|4192.9|4194.7|4191.9|4195.7|4192.9|4194.7|4191.9|24
1605835550000|2020-11-20 01:25:50|4194.2|4191.4|4194.2|4191.4|4194.7|4191.9|4193.7|4190.9|16
1605835560000|2020-11-20 01:26:00|4193.7|4190.9|4193.7|4190.9|4194.7|4191.9|4193.7|4190.9|19
1605835580000|2020-11-20 01:26:20|||||||||1
1605835590000|2020-11-20 01:26:30|4192.7|4189.9|4193.7|4190.9|4193.7|4190.9|4192.7|4189.9|15
1605835600000|2020-11-20 01:26:40|||||||||3
1605835610000|2020-11-20 01:26:50|||||||||1
1605835620000|2020-11-20 01:27:00|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|12
1605835630000|2020-11-20 01:27:10|4194.2|4191.4|4193.7|4190.9|4194.2|4191.4|4193.7|4190.9|9
1605835650000|2020-11-20 01:27:30|||||||||2
1605835670000|2020-11-20 01:27:50|||||||||3
1605835680000|2020-11-20 01:28:00|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|7
1605835690000|2020-11-20 01:28:10|||||||||3
1605835700000|2020-11-20 01:28:20|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|4195.7|4192.9|10
1605835710000|2020-11-20 01:28:30|4194.8|4192|4194.7|4191.9|4195.2|4192.4|4194.7|4191.9|12
1605835730000|2020-11-20 01:28:50|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|10
1605835740000|2020-11-20 01:29:00|||||||||2
1605835750000|2020-11-20 01:29:10|||||||||5
1605835760000|2020-11-20 01:29:20|||||||||1
1605835770000|2020-11-20 01:29:30|||||||||2
1605835780000|2020-11-20 01:29:40|4194.2|4191.4|4193.7|4190.9|4194.2|4191.4|4193.7|4190.9|7
1605835790000|2020-11-20 01:29:50|4194.2|4191.4|4193.7|4190.9|4194.2|4191.4|4193.7|4190.9|7
1605835800000|2020-11-20 01:30:00|4194.2|4191.4|4193.7|4190.9|4194.7|4191.9|4193.7|4190.9|12
1605835810000|2020-11-20 01:30:10|4194.2|4191.4|4193.7|4190.9|4194.2|4191.4|4193.7|4190.9|9
1605835820000|2020-11-20 01:30:20|||||||||1
1605835830000|2020-11-20 01:30:30|||||||||1
1605835840000|2020-11-20 01:30:40|4193.2|4190.4|4193.7|4190.9|4193.7|4190.9|4193.2|4190.4|5
1605835850000|2020-11-20 01:30:50|||||||||3
1605835860000|2020-11-20 01:31:00|4193.2|4190.4|4192.7|4189.9|4193.7|4190.9|4192.7|4189.9|9
1605835870000|2020-11-20 01:31:10|||||||||8
1605835880000|2020-11-20 01:31:20|4190.7|4187.9|4191.7|4188.9|4191.7|4188.9|4190.2|4187.4|73
1605835890000|2020-11-20 01:31:30|4191.2|4188.4|4191.7|4188.9|4191.7|4188.9|4191.2|4188.4|3
1605835900000|2020-11-20 01:31:40|4191.2|4188.4|4191.7|4188.9|4191.7|4188.9|4191.2|4188.4|1
1605835910000|2020-11-20 01:31:50|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|3
1605835920000|2020-11-20 01:32:00|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|4191.2|4188.4|9
1605835930000|2020-11-20 01:32:10|||||||||19
1605835940000|2020-11-20 01:32:20|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|9
1605835950000|2020-11-20 01:32:30|||||||||3
1605835960000|2020-11-20 01:32:40|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|4191.2|4188.4|14
1605835970000|2020-11-20 01:32:50|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|11
1605835980000|2020-11-20 01:33:00|4190.7|4187.9|4191.2|4188.4|4191.7|4188.9|4190.7|4187.9|18
1605835990000|2020-11-20 01:33:10|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|2
1605836000000|2020-11-20 01:33:20|||||||||3
1605836020000|2020-11-20 01:33:40|4190.8|4188|4191.7|4188.9|4191.7|4188.9|4190.7|4187.9|17
1605836030000|2020-11-20 01:33:50|4190.7|4187.9|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|7
1605836040000|2020-11-20 01:34:00|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|7
1605836050000|2020-11-20 01:34:10|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|9
1605836060000|2020-11-20 01:34:20|||||||||6
1605836070000|2020-11-20 01:34:30|||||||||13
1605836080000|2020-11-20 01:34:40|4189.2|4186.4|4188.7|4185.9|4189.2|4186.4|4188.7|4185.9|13
1605836090000|2020-11-20 01:34:50|4189.8|4187|4190.7|4187.9|4190.7|4187.9|4189.8|4187|16
1605836100000|2020-11-20 01:35:00|4191.7|4188.9|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|8
1605836110000|2020-11-20 01:35:10|||||||||2
1605836120000|2020-11-20 01:35:20|4189.8|4187|4189.7|4186.9|4190.2|4187.4|4189.7|4186.9|9
1605836130000|2020-11-20 01:35:30|4189.8|4187|4189.7|4186.9|4189.8|4187|4189.7|4186.9|0
1605836140000|2020-11-20 01:35:40|||||||||10
1605836150000|2020-11-20 01:35:50|||||||||1
1605836160000|2020-11-20 01:36:00|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4189.8|4187|8
1605836170000|2020-11-20 01:36:10|||||||||1
1605836180000|2020-11-20 01:36:20|||||||||1
1605836200000|2020-11-20 01:36:40|||||||||4
1605836210000|2020-11-20 01:36:50|4190.8|4188|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|5
1605836220000|2020-11-20 01:37:00|4190.8|4188|4191.7|4188.9|4191.7|4188.9|4190.7|4187.9|7
1605836230000|2020-11-20 01:37:10|4190.8|4188|4191.2|4188.4|4191.2|4188.4|4190.7|4187.9|10
1605836240000|2020-11-20 01:37:20|4190.7|4187.9|4190.8|4188|4190.8|4188|4190.7|4187.9|2
1605836250000|2020-11-20 01:37:30|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.3|4187.5|12
1605836260000|2020-11-20 01:37:40|||||||||1
1605836270000|2020-11-20 01:37:50|||||||||1
1605836290000|2020-11-20 01:38:10|||||||||1
1605836300000|2020-11-20 01:38:20|4191.2|4188.4|4190.7|4187.9|4191.2|4188.4|4190.7|4187.9|6
1605836310000|2020-11-20 01:38:30|4191.2|4188.4|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|14
1605836320000|2020-11-20 01:38:40|4192.7|4189.9|4192.8|4190|4192.8|4190|4192.7|4189.9|20
1605836330000|2020-11-20 01:38:50|4191.8|4189|4192.7|4189.9|4192.7|4189.9|4191.8|4189|7
1605836340000|2020-11-20 01:39:00|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|3
1605836350000|2020-11-20 01:39:10|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|12
1605836360000|2020-11-20 01:39:20|||||||||1
1605836380000|2020-11-20 01:39:40|||||||||1
1605836400000|2020-11-20 01:40:00|||||||||2
1605836410000|2020-11-20 01:40:10|||||||||1
1605836440000|2020-11-20 01:40:40|4192.8|4190|4192.7|4189.9|4193.3|4190.5|4192.7|4189.9|12
1605836450000|2020-11-20 01:40:50|||||||||1
1605836460000|2020-11-20 01:41:00|||||||||3
1605836470000|2020-11-20 01:41:10|||||||||9
1605836480000|2020-11-20 01:41:20|4192.3|4189.5|4191.7|4188.9|4192.3|4189.5|4191.7|4188.9|3
1605836490000|2020-11-20 01:41:30|4191.8|4189|4191.7|4188.9|4191.8|4189|4191.7|4188.9|5
1605836510000|2020-11-20 01:41:50|||||||||1
1605836520000|2020-11-20 01:42:00|4191.8|4189|4192.7|4189.9|4192.7|4189.9|4191.8|4189|13
1605836530000|2020-11-20 01:42:10|||||||||1
1605836540000|2020-11-20 01:42:20|||||||||1
1605836550000|2020-11-20 01:42:30|4192.8|4190|4192.7|4189.9|4192.8|4190|4192.7|4189.9|3
1605836570000|2020-11-20 01:42:50|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|3
1605836580000|2020-11-20 01:43:00|||||||||1
1605836590000|2020-11-20 01:43:10|||||||||4
1605836620000|2020-11-20 01:43:40|4192.7|4189.9|4193.2|4190.4|4193.2|4190.4|4192.7|4189.9|10
1605836630000|2020-11-20 01:43:50|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.2|4190.4|0
1605836650000|2020-11-20 01:44:10|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4193.7|4190.9|37
1605836660000|2020-11-20 01:44:20|4194.3|4191.5|4194.7|4191.9|4195.2|4192.4|4194.3|4191.5|22
1605836670000|2020-11-20 01:44:30|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4
1605836680000|2020-11-20 01:44:40|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4193.8|4191|4
1605836690000|2020-11-20 01:44:50|||||||||3
1605836700000|2020-11-20 01:45:00|||||||||4
1605836730000|2020-11-20 01:45:30|||||||||1
1605836740000|2020-11-20 01:45:40|||||||||2
1605836750000|2020-11-20 01:45:50|4193.8|4191|4193.7|4190.9|4193.8|4191|4193.7|4190.9|15
1605836760000|2020-11-20 01:46:00|4194.7|4191.9|4194.7|4191.9|4194.7|4191.9|4193.7|4190.9|15
1605836770000|2020-11-20 01:46:10|||||||||1
1605836780000|2020-11-20 01:46:20|4194.8|4192|4194.7|4191.9|4194.8|4192|4194.7|4191.9|13
1605836800000|2020-11-20 01:46:40|4194.8|4192|4195.7|4192.9|4195.7|4192.9|4194.7|4191.9|13
1605836810000|2020-11-20 01:46:50|4194.8|4192|4194.7|4191.9|4194.8|4192|4194.7|4191.9|5
1605836820000|2020-11-20 01:47:00|||||||||1
1605836830000|2020-11-20 01:47:10|||||||||1
1605836840000|2020-11-20 01:47:20|4193.8|4191|4194.7|4191.9|4194.7|4191.9|4193.8|4191|8
1605836850000|2020-11-20 01:47:30|||||||||3
1605836870000|2020-11-20 01:47:50|4194.3|4191.5|4194.7|4191.9|4194.7|4191.9|4194.3|4191.5|4
1605836890000|2020-11-20 01:48:10|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|4193.7|4190.9|7
1605836900000|2020-11-20 01:48:20|||||||||1
1605836910000|2020-11-20 01:48:30|||||||||1
1605836930000|2020-11-20 01:48:50|||||||||2
1605836950000|2020-11-20 01:49:10|||||||||6
1605836980000|2020-11-20 01:49:40|||||||||4
1605836990000|2020-11-20 01:49:50|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|3
1605837000000|2020-11-20 01:50:00|||||||||2
1605837010000|2020-11-20 01:50:10|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|11
1605837020000|2020-11-20 01:50:20|4192.2|4189.4|4191.7|4188.9|4192.7|4189.9|4191.7|4188.9|6
1605837040000|2020-11-20 01:50:40|||||||||2
1605837050000|2020-11-20 01:50:50|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|7
1605837060000|2020-11-20 01:51:00|||||||||9
1605837070000|2020-11-20 01:51:10|||||||||7
1605837080000|2020-11-20 01:51:20|4189.8|4187|4189.7|4186.9|4189.8|4187|4189.7|4186.9|4
1605837090000|2020-11-20 01:51:30|||||||||3
1605837100000|2020-11-20 01:51:40|||||||||1
1605837110000|2020-11-20 01:51:50|||||||||3
1605837120000|2020-11-20 01:52:00|4190.7|4187.9|4189.7|4186.9|4190.7|4187.9|4189.7|4186.9|30
1605837130000|2020-11-20 01:52:10|4189.8|4187|4189.7|4186.9|4189.8|4187|4189.7|4186.9|6
1605837140000|2020-11-20 01:52:20|||||||||3
1605837150000|2020-11-20 01:52:30|||||||||4
1605837160000|2020-11-20 01:52:40|4190.7|4187.9|4190.7|4187.9|4190.8|4188|4190.7|4187.9|8
1605837180000|2020-11-20 01:53:00|||||||||2
1605837190000|2020-11-20 01:53:10|||||||||1
1605837220000|2020-11-20 01:53:40|||||||||1
1605837230000|2020-11-20 01:53:50|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4
1605837240000|2020-11-20 01:54:00|4189.8|4187|4189.7|4186.9|4190.7|4187.9|4189.7|4186.9|7
1605837260000|2020-11-20 01:54:20|4189.2|4186.4|4188.8|4186|4189.7|4186.9|4188.7|4185.9|17
1605837270000|2020-11-20 01:54:30|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.3|4186.5|10
1605837280000|2020-11-20 01:54:40|||||||||1
1605837290000|2020-11-20 01:54:50|4188.8|4186|4189.2|4186.4|4189.2|4186.4|4188.8|4186|3
1605837300000|2020-11-20 01:55:00|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4188.8|4186|3
1605837310000|2020-11-20 01:55:10|4189.8|4187|4189.7|4186.9|4189.8|4187|4189.7|4186.9|1
1605837320000|2020-11-20 01:55:20|4188.8|4186|4189.3|4186.5|4189.3|4186.5|4188.8|4186|5
1605837330000|2020-11-20 01:55:30|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|6
1605837340000|2020-11-20 01:55:40|||||||||1
1605837350000|2020-11-20 01:55:50|||||||||1
1605837360000|2020-11-20 01:56:00|4188.8|4186|4188.7|4185.9|4189.3|4186.5|4188.7|4185.9|8
1605837390000|2020-11-20 01:56:30|||||||||2
1605837420000|2020-11-20 01:57:00|4189.7|4186.9|4190.7|4187.9|4190.7|4187.9|4189.7|4186.9|10
1605837430000|2020-11-20 01:57:10|4190.2|4187.4|4189.8|4187|4190.7|4187.9|4189.8|4187|9
1605837440000|2020-11-20 01:57:20|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.7|4186.9|0
1605837450000|2020-11-20 01:57:30|||||||||1
1605837460000|2020-11-20 01:57:40|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4
1605837470000|2020-11-20 01:57:50|||||||||1
1605837480000|2020-11-20 01:58:00|4189.8|4187|4189.7|4186.9|4189.8|4187|4189.7|4186.9|6
1605837500000|2020-11-20 01:58:20|4189.8|4187|4189.7|4186.9|4190.3|4187.5|4189.7|4186.9|3
1605837510000|2020-11-20 01:58:30|4189.8|4187|4190.7|4187.9|4190.7|4187.9|4189.8|4187|3
1605837520000|2020-11-20 01:58:40|||||||||2
1605837530000|2020-11-20 01:58:50|4190.3|4187.5|4189.8|4187|4190.7|4187.9|4189.7|4186.9|6
1605837550000|2020-11-20 01:59:10|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|2
1605837560000|2020-11-20 01:59:20|4189.8|4187|4189.8|4187|4190.3|4187.5|4189.8|4187|13
1605837580000|2020-11-20 01:59:40|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|4189.7|4186.9|0
1605837600000|2020-11-20 02:00:00|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|18
1605837610000|2020-11-20 02:00:10|4191.7|4188.9|4192.7|4189.9|4192.7|4189.9|4191.7|4188.9|12
1605837620000|2020-11-20 02:00:20|||||||||6
1605837630000|2020-11-20 02:00:30|||||||||6
1605837650000|2020-11-20 02:00:50|||||||||1
1605837670000|2020-11-20 02:01:10|4192.2|4189.4|4192.2|4189.4|4192.7|4189.9|4191.8|4189|19
1605837680000|2020-11-20 02:01:20|4192.7|4189.9|4192.3|4189.5|4192.7|4189.9|4192.2|4189.4|2
1605837690000|2020-11-20 02:01:30|4192.2|4189.4|4191.8|4189|4192.2|4189.4|4191.8|4189|7
1605837700000|2020-11-20 02:01:40|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|0
1605837710000|2020-11-20 02:01:50|4190.8|4188|4190.8|4188|4190.8|4188|4190.7|4187.9|5
1605837720000|2020-11-20 02:02:00|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|0
1605837730000|2020-11-20 02:02:10|||||||||1
1605837750000|2020-11-20 02:02:30|4190.8|4188|4190.7|4187.9|4190.8|4188|4190.7|4187.9|6
1605837760000|2020-11-20 02:02:40|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|4191.7|4188.9|6
1605837790000|2020-11-20 02:03:10|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|4192.7|4189.9|9
1605837800000|2020-11-20 02:03:20|||||||||2
1605837820000|2020-11-20 02:03:40|4193.7|4190.9|4192.8|4190|4193.7|4190.9|4192.7|4189.9|18
1605837830000|2020-11-20 02:03:50|4192.7|4189.9|4192.8|4190|4193.2|4190.4|4192.7|4189.9|1
1605837840000|2020-11-20 02:04:00|4192.7|4189.9|4192.7|4189.9|4193.2|4190.4|4192.7|4189.9|2
1605837850000|2020-11-20 02:04:10|4193.2|4190.4|4193.2|4190.4|4193.2|4190.4|4192.7|4189.9|0
1605837860000|2020-11-20 02:04:20|4192.8|4190|4192.7|4189.9|4193.7|4190.9|4192.7|4189.9|2
1605837870000|2020-11-20 02:04:30|||||||||3
1605837880000|2020-11-20 02:04:40|||||||||36
1605837890000|2020-11-20 02:04:50|4193.2|4190.4|4193.7|4190.9|4193.7|4190.9|4192.8|4190|13
1605837900000|2020-11-20 02:05:00|4193.2|4190.4|4193.7|4190.9|4193.7|4190.9|4192.8|4190|6
1605837910000|2020-11-20 02:05:10|4193.2|4190.4|4193.2|4190.4|4193.7|4190.9|4192.8|4190|3
1605837920000|2020-11-20 02:05:20|4192.8|4190|4192.7|4189.9|4192.8|4190|4192.7|4189.9|0
1605837930000|2020-11-20 02:05:30|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4191.8|4189|12
1605837940000|2020-11-20 02:05:40|4191.8|4189|4192.7|4189.9|4192.7|4189.9|4191.8|4189|2
1605837950000|2020-11-20 02:05:50|||||||||4
1605837970000|2020-11-20 02:06:10|||||||||1
1605837980000|2020-11-20 02:06:20|4192.3|4189.5|4191.7|4188.9|4192.3|4189.5|4191.7|4188.9|8
1605837990000|2020-11-20 02:06:30|4191.2|4188.4|4191.7|4188.9|4191.7|4188.9|4190.7|4187.9|9
1605838000000|2020-11-20 02:06:40|||||||||7
1605838010000|2020-11-20 02:06:50|4190.8|4188|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|6
1605838030000|2020-11-20 02:07:10|||||||||2
1605838040000|2020-11-20 02:07:20|||||||||1
1605838050000|2020-11-20 02:07:30|4189.8|4187|4190.2|4187.4|4190.7|4187.9|4189.7|4186.9|20
1605838060000|2020-11-20 02:07:40|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4190.2|4187.4|11
1605838080000|2020-11-20 02:08:00|4191.7|4188.9|4190.7|4187.9|4191.7|4188.9|4190.7|4187.9|13
1605838090000|2020-11-20 02:08:10|4191.2|4188.4|4191.7|4188.9|4191.7|4188.9|4191.2|4188.4|3
1605838100000|2020-11-20 02:08:20|4191.8|4189|4190.8|4188|4191.8|4189|4190.8|4188|5
1605838110000|2020-11-20 02:08:30|||||||||1
1605838120000|2020-11-20 02:08:40|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|4
1605838130000|2020-11-20 02:08:50|4191.7|4188.9|4190.8|4188|4191.7|4188.9|4190.8|4188|51
1605838150000|2020-11-20 02:09:10|||||||||2
1605838160000|2020-11-20 02:09:20|||||||||1
1605838190000|2020-11-20 02:09:50|4191.7|4188.9|4191.8|4189|4191.8|4189|4191.7|4188.9|7
1605838200000|2020-11-20 02:10:00|4190.8|4188|4191.3|4188.5|4191.8|4189|4190.8|4188|8
1605838210000|2020-11-20 02:10:10|4191.7|4188.9|4190.8|4188|4191.7|4188.9|4190.8|4188|1
1605838220000|2020-11-20 02:10:20|4190.7|4187.9|4190.7|4187.9|4190.7|4187.9|4189.8|4187|12
1605838230000|2020-11-20 02:10:30|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|1
1605838250000|2020-11-20 02:10:50|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|13
1605838260000|2020-11-20 02:11:00|||||||||2
1605838270000|2020-11-20 02:11:10|||||||||1
1605838290000|2020-11-20 02:11:30|||||||||5
1605838300000|2020-11-20 02:11:40|||||||||2
1605838310000|2020-11-20 02:11:50|4189.8|4187|4189.8|4187|4190.3|4187.5|4189.8|4187|2
1605838320000|2020-11-20 02:12:00|4189.7|4186.9|4188.8|4186|4189.8|4187|4188.8|4186|2
1605838340000|2020-11-20 02:12:20|4189.3|4186.5|4188.8|4186|4189.7|4186.9|4188.8|4186|11
1605838350000|2020-11-20 02:12:30|||||||||4
1605838360000|2020-11-20 02:12:40|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|11
1605838370000|2020-11-20 02:12:50|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.7|4186.9|8
1605838390000|2020-11-20 02:13:10|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|14
1605838400000|2020-11-20 02:13:20|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.7|4186.9|5
1605838410000|2020-11-20 02:13:30|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|8
1605838420000|2020-11-20 02:13:40|||||||||6
1605838430000|2020-11-20 02:13:50|4187.8|4185|4188.3|4185.5|4188.8|4186|4187.8|4185|12
1605838440000|2020-11-20 02:14:00|4187.8|4185|4187.8|4185|4187.8|4185|4186.8|4184|40
1605838450000|2020-11-20 02:14:10|||||||||3
1605838460000|2020-11-20 02:14:20|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|5
1605838470000|2020-11-20 02:14:30|||||||||3
1605838480000|2020-11-20 02:14:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|6
1605838490000|2020-11-20 02:14:50|4188.7|4185.9|4188.8|4186|4188.8|4186|4187.8|4185|40
1605838500000|2020-11-20 02:15:00|4188.7|4185.9|4187.8|4185|4188.7|4185.9|4187.3|4184.5|17
1605838510000|2020-11-20 02:15:10|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|22
1605838520000|2020-11-20 02:15:20|4187.3|4184.5|4187.8|4185|4187.8|4185|4187.3|4184.5|13
1605838540000|2020-11-20 02:15:40|4187.3|4184.5|4187.8|4185|4187.8|4185|4186.8|4184|10
1605838550000|2020-11-20 02:15:50|4187.3|4184.5|4186.8|4184|4187.3|4184.5|4185.8|4183|34
1605838560000|2020-11-20 02:16:00|4185.8|4183|4186.3|4183.5|4186.8|4184|4185.8|4183|10
1605838570000|2020-11-20 02:16:10|4186.8|4184|4185.8|4183|4186.8|4184|4185.8|4183|19
1605838580000|2020-11-20 02:16:20|||||||||15
1605838590000|2020-11-20 02:16:30|||||||||10
1605838600000|2020-11-20 02:16:40|4186.7|4183.9|4185.8|4183|4186.8|4184|4185.8|4183|8
1605838610000|2020-11-20 02:16:50|||||||||3
1605838620000|2020-11-20 02:17:00|||||||||5
1605838640000|2020-11-20 02:17:20|||||||||10
1605838650000|2020-11-20 02:17:30|4186.7|4183.9|4185.8|4183|4186.7|4183.9|4185.8|4183|5
1605838660000|2020-11-20 02:17:40|4186.3|4183.5|4186.8|4184|4186.8|4184|4186.3|4183.5|4
1605838670000|2020-11-20 02:17:50|4186.2|4183.4|4186.8|4184|4186.8|4184|4185.8|4183|9
1605838680000|2020-11-20 02:18:00|||||||||2
1605838690000|2020-11-20 02:18:10|||||||||5
1605838710000|2020-11-20 02:18:30|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|12
1605838720000|2020-11-20 02:18:40|4186.8|4184|4186.8|4184|4187.8|4185|4186.8|4184|14
1605838730000|2020-11-20 02:18:50|||||||||1
1605838740000|2020-11-20 02:19:00|4186.3|4183.5|4185.8|4183|4186.3|4183.5|4185.8|4183|3
1605838750000|2020-11-20 02:19:10|4186.3|4183.5|4186.3|4183.5|4186.8|4184|4186.3|4183.5|5
1605838760000|2020-11-20 02:19:20|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|3
1605838770000|2020-11-20 02:19:30|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|1
1605838780000|2020-11-20 02:19:40|4186.8|4184|4186.3|4183.5|4186.8|4184|4186.3|4183.5|0
1605838790000|2020-11-20 02:19:50|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|3
1605838800000|2020-11-20 02:20:00|4184.3|4181.5|4184.8|4182|4184.8|4182|4183.8|4181|40
1605838810000|2020-11-20 02:20:10|||||||||2
1605838820000|2020-11-20 02:20:20|||||||||2
1605838830000|2020-11-20 02:20:30|4185.7|4182.9|4185.3|4182.5|4185.7|4182.9|4185.3|4182.5|5
1605838840000|2020-11-20 02:20:40|4184.8|4182|4184.8|4182|4184.8|4182|4184.8|4182|1
1605838860000|2020-11-20 02:21:00|||||||||3
1605838870000|2020-11-20 02:21:10|4185.7|4182.9|4184.8|4182|4185.8|4183|4184.8|4182|3
1605838880000|2020-11-20 02:21:20|||||||||2
1605838890000|2020-11-20 02:21:30|||||||||3
1605838900000|2020-11-20 02:21:40|||||||||1
1605838910000|2020-11-20 02:21:50|4185.7|4182.9|4185.8|4183|4185.8|4183|4185.7|4182.9|4
1605838920000|2020-11-20 02:22:00|4186.8|4184|4186.8|4184|4186.8|4184|4185.8|4183|14
1605838930000|2020-11-20 02:22:10|||||||||4
1605838940000|2020-11-20 02:22:20|||||||||1
1605838950000|2020-11-20 02:22:30|||||||||1
1605838970000|2020-11-20 02:22:50|||||||||5
1605838980000|2020-11-20 02:23:00|4187.7|4184.9|4187.8|4185|4187.8|4185|4187.7|4184.9|0
1605838990000|2020-11-20 02:23:10|4188.3|4185.5|4188.7|4185.9|4188.8|4186|4188.2|4185.4|14
1605839000000|2020-11-20 02:23:20|4188.8|4186|4188.8|4186|4189.2|4186.4|4188.8|4186|11
1605839010000|2020-11-20 02:23:30|4188.7|4185.9|4188.8|4186|4188.8|4186|4188.7|4185.9|1
1605839020000|2020-11-20 02:23:40|||||||||1
1605839040000|2020-11-20 02:24:00|4188.7|4185.9|4188.7|4185.9|4188.8|4186|4188.7|4185.9|1
1605839050000|2020-11-20 02:24:10|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605839060000|2020-11-20 02:24:20|4188.7|4185.9|4188.8|4186|4188.8|4186|4188.7|4185.9|0
1605839070000|2020-11-20 02:24:30|||||||||1
1605839080000|2020-11-20 02:24:40|||||||||1
1605839090000|2020-11-20 02:24:50|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|4188.7|4185.9|0
1605839100000|2020-11-20 02:25:00|4188.8|4186|4187.8|4185|4188.8|4186|4187.8|4185|4
1605839110000|2020-11-20 02:25:10|||||||||14
1605839180000|2020-11-20 02:26:20|||||||||1
1605839200000|2020-11-20 02:26:40|||||||||1
1605839220000|2020-11-20 02:27:00|||||||||1
1605839230000|2020-11-20 02:27:10|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|4
1605839240000|2020-11-20 02:27:20|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|7
1605839250000|2020-11-20 02:27:30|4187.8|4185|4186.8|4184|4187.8|4185|4186.8|4184|4
1605839260000|2020-11-20 02:27:40|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|7
1605839270000|2020-11-20 02:27:50|4187.8|4185|4187.8|4185|4187.8|4185|4187.7|4184.9|3
1605839280000|2020-11-20 02:28:00|4187.7|4184.9|4186.8|4184|4187.8|4185|4186.8|4184|7
1605839290000|2020-11-20 02:28:10|4187.7|4184.9|4187.8|4185|4187.8|4185|4186.8|4184|2
1605839300000|2020-11-20 02:28:20|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4
1605839310000|2020-11-20 02:28:30|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|3
1605839330000|2020-11-20 02:28:50|||||||||1
1605839340000|2020-11-20 02:29:00|||||||||3
1605839360000|2020-11-20 02:29:20|||||||||4
1605839370000|2020-11-20 02:29:30|||||||||1
1605839390000|2020-11-20 02:29:50|4187.8|4185|4187.8|4185|4187.8|4185|4186.8|4184|30
1605839420000|2020-11-20 02:30:20|4187.3|4184.5|4187.8|4185|4187.8|4185|4186.8|4184|28
1605839430000|2020-11-20 02:30:30|4188.7|4185.9|4189.8|4187|4189.8|4187|4188.7|4185.9|43
1605839440000|2020-11-20 02:30:40|||||||||5
1605839450000|2020-11-20 02:30:50|||||||||2
1605839460000|2020-11-20 02:31:00|4189.2|4186.4|4188.8|4186|4189.3|4186.5|4188.8|4186|6
1605839470000|2020-11-20 02:31:10|4189.2|4186.4|4189.7|4186.9|4189.7|4186.9|4189.2|4186.4|6
1605839480000|2020-11-20 02:31:20|4189.8|4187|4189.8|4187|4189.8|4187|4189.3|4186.5|14
1605839490000|2020-11-20 02:31:30|||||||||2
1605839500000|2020-11-20 02:31:40|||||||||15
1605839510000|2020-11-20 02:31:50|||||||||1
1605839520000|2020-11-20 02:32:00|||||||||1
1605839530000|2020-11-20 02:32:10|4190.7|4187.9|4189.8|4187|4190.8|4188|4189.8|4187|19
1605839570000|2020-11-20 02:32:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|8
1605839580000|2020-11-20 02:33:00|||||||||5
1605839590000|2020-11-20 02:33:10|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.7|4186.9|8
1605839600000|2020-11-20 02:33:20|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.7|4186.9|3
1605839610000|2020-11-20 02:33:30|||||||||1
1605839620000|2020-11-20 02:33:40|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.3|4186.5|9
1605839630000|2020-11-20 02:33:50|||||||||1
1605839640000|2020-11-20 02:34:00|||||||||1
1605839660000|2020-11-20 02:34:20|||||||||1
1605839670000|2020-11-20 02:34:30|||||||||20
1605839680000|2020-11-20 02:34:40|4190.8|4188|4189.8|4187|4190.8|4188|4189.8|4187|10
1605839690000|2020-11-20 02:34:50|4189.3|4186.5|4189.3|4186.5|4189.8|4187|4188.8|4186|22
1605839700000|2020-11-20 02:35:00|4189.8|4187|4188.8|4186|4189.8|4187|4188.8|4186|1
1605839720000|2020-11-20 02:35:20|||||||||1
1605839740000|2020-11-20 02:35:40|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.3|4186.5|13
1605839750000|2020-11-20 02:35:50|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|3
1605839760000|2020-11-20 02:36:00|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|1
1605839790000|2020-11-20 02:36:30|||||||||2
1605839800000|2020-11-20 02:36:40|4189.7|4186.9|4189.8|4187|4189.8|4187|4189.7|4186.9|0
1605839810000|2020-11-20 02:36:50|||||||||1
1605839820000|2020-11-20 02:37:00|||||||||1
1605839840000|2020-11-20 02:37:20|4189.7|4186.9|4189.8|4187|4189.8|4187|4188.8|4186|22
1605839850000|2020-11-20 02:37:30|||||||||1
1605839860000|2020-11-20 02:37:40|||||||||42
1605839870000|2020-11-20 02:37:50|||||||||21
1605839880000|2020-11-20 02:38:00|4190.3|4187.5|4189.8|4187|4190.8|4188|4189.8|4187|59
1605839900000|2020-11-20 02:38:20|4190.3|4187.5|4190.3|4187.5|4190.8|4188|4189.8|4187|26
1605839910000|2020-11-20 02:38:30|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|9
1605839920000|2020-11-20 02:38:40|||||||||4
1605839930000|2020-11-20 02:38:50|4191.3|4188.5|4190.8|4188|4191.8|4189|4190.8|4188|23
1605839940000|2020-11-20 02:39:00|4191.2|4188.4|4191.8|4189|4191.8|4189|4191.2|4188.4|9
1605839950000|2020-11-20 02:39:10|||||||||3
1605839960000|2020-11-20 02:39:20|4191.7|4188.9|4190.8|4188|4191.8|4189|4190.8|4188|2
1605839980000|2020-11-20 02:39:40|||||||||2
1605839990000|2020-11-20 02:39:50|||||||||1
1605840000000|2020-11-20 02:40:00|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|11
1605840010000|2020-11-20 02:40:10|||||||||1
1605840020000|2020-11-20 02:40:20|4190.8|4188|4191.3|4188.5|4191.8|4189|4190.8|4188|17
1605840030000|2020-11-20 02:40:30|4191.8|4189|4191.3|4188.5|4191.8|4189|4190.8|4188|90
1605840040000|2020-11-20 02:40:40|4190.8|4188|4189.8|4187|4191.3|4188.5|4189.8|4187|14
1605840050000|2020-11-20 02:40:50|||||||||10
1605840060000|2020-11-20 02:41:00|4190.3|4187.5|4190.7|4187.9|4190.7|4187.9|4189.8|4187|12
1605840070000|2020-11-20 02:41:10|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|3
1605840090000|2020-11-20 02:41:30|4190.7|4187.9|4190.8|4188|4190.8|4188|4190.7|4187.9|9
1605840100000|2020-11-20 02:41:40|||||||||4
1605840110000|2020-11-20 02:41:50|4190.7|4187.9|4190.8|4188|4190.8|4188|4190.7|4187.9|1
1605840120000|2020-11-20 02:42:00|||||||||1
1605840130000|2020-11-20 02:42:10|4190.7|4187.9|4190.8|4188|4190.8|4188|4190.3|4187.5|9
1605840140000|2020-11-20 02:42:20|4190.7|4187.9|4188.8|4186|4190.7|4187.9|4188.8|4186|25
1605840150000|2020-11-20 02:42:30|4189.2|4186.4|4188.8|4186|4189.2|4186.4|4188.8|4186|6
1605840160000|2020-11-20 02:42:40|4189.2|4186.4|4189.8|4187|4189.8|4187|4189.2|4186.4|2
1605840170000|2020-11-20 02:42:50|||||||||2
1605840210000|2020-11-20 02:43:30|4190.7|4187.9|4190.3|4187.5|4190.8|4188|4189.8|4187|17
1605840220000|2020-11-20 02:43:40|4189.8|4187|4189.8|4187|4190.3|4187.5|4189.8|4187|0
1605840230000|2020-11-20 02:43:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|21
1605840240000|2020-11-20 02:44:00|4189.8|4187|4189.8|4187|4189.8|4187|4188.8|4186|11
1605840260000|2020-11-20 02:44:20|||||||||8
1605840290000|2020-11-20 02:44:50|4190.8|4188|4191.8|4189|4191.8|4189|4190.8|4188|28
1605840300000|2020-11-20 02:45:00|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|20
1605840310000|2020-11-20 02:45:10|||||||||9
1605840320000|2020-11-20 02:45:20|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|13
1605840350000|2020-11-20 02:45:50|||||||||3
1605840370000|2020-11-20 02:46:10|||||||||5
1605840390000|2020-11-20 02:46:30|||||||||8
1605840430000|2020-11-20 02:47:10|4191.3|4188.5|4190.8|4188|4191.3|4188.5|4190.8|4188|25
1605840440000|2020-11-20 02:47:20|4191.3|4188.5|4190.8|4188|4191.3|4188.5|4189.8|4187|33
1605840470000|2020-11-20 02:47:50|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|16
1605840490000|2020-11-20 02:48:10|||||||||1
1605840510000|2020-11-20 02:48:30|||||||||3
1605840520000|2020-11-20 02:48:40|||||||||17
1605840530000|2020-11-20 02:48:50|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|6
1605840540000|2020-11-20 02:49:00|||||||||3
1605840550000|2020-11-20 02:49:10|||||||||2
1605840580000|2020-11-20 02:49:40|4191.8|4189|4190.8|4188|4191.8|4189|4190.8|4188|15
1605840590000|2020-11-20 02:49:50|||||||||1
1605840610000|2020-11-20 02:50:10|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|4
1605840620000|2020-11-20 02:50:20|4190.8|4188|4190.8|4188|4190.8|4188|4189.8|4187|7
1605840650000|2020-11-20 02:50:50|||||||||2
1605840660000|2020-11-20 02:51:00|||||||||2
1605840670000|2020-11-20 02:51:10|||||||||1
1605840680000|2020-11-20 02:51:20|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|2
1605840700000|2020-11-20 02:51:40|||||||||3
1605840710000|2020-11-20 02:51:50|||||||||2
1605840730000|2020-11-20 02:52:10|||||||||1
1605840740000|2020-11-20 02:52:20|||||||||1
1605840750000|2020-11-20 02:52:30|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|13
1605840760000|2020-11-20 02:52:40|||||||||1
1605840770000|2020-11-20 02:52:50|4190.3|4187.5|4189.8|4187|4190.3|4187.5|4189.8|4187|97
1605840780000|2020-11-20 02:53:00|||||||||8
1605840790000|2020-11-20 02:53:10|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|26
1605840800000|2020-11-20 02:53:20|||||||||1
1605840810000|2020-11-20 02:53:30|||||||||2
1605840820000|2020-11-20 02:53:40|4187.8|4185|4187.8|4185|4187.8|4185|4186.8|4184|32
1605840830000|2020-11-20 02:53:50|4187.3|4184.5|4187.8|4185|4187.8|4185|4186.8|4184|11
1605840840000|2020-11-20 02:54:00|4187.3|4184.5|4187.3|4184.5|4187.8|4185|4186.8|4184|2
1605840850000|2020-11-20 02:54:10|4187.8|4185|4186.8|4184|4187.8|4185|4186.8|4184|8
1605840860000|2020-11-20 02:54:20|4186.3|4183.5|4186.8|4184|4186.8|4184|4185.8|4183|19
1605840870000|2020-11-20 02:54:30|||||||||2
1605840880000|2020-11-20 02:54:40|||||||||5
1605840900000|2020-11-20 02:55:00|4185.8|4183|4185.8|4183|4185.8|4183|4185.3|4182.5|52
1605840910000|2020-11-20 02:55:10|||||||||2
1605840920000|2020-11-20 02:55:20|||||||||1
1605840930000|2020-11-20 02:55:30|||||||||3
1605840940000|2020-11-20 02:55:40|4185.3|4182.5|4185.8|4183|4185.8|4183|4184.8|4182|26
1605840950000|2020-11-20 02:55:50|||||||||1
1605840960000|2020-11-20 02:56:00|||||||||1
1605840980000|2020-11-20 02:56:20|||||||||1
1605840990000|2020-11-20 02:56:30|||||||||2
1605841000000|2020-11-20 02:56:40|4186.8|4184|4185.8|4183|4186.8|4184|4185.8|4183|36
1605841040000|2020-11-20 02:57:20|||||||||1
1605841050000|2020-11-20 02:57:30|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|5
1605841060000|2020-11-20 02:57:40|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|0
1605841070000|2020-11-20 02:57:50|4186.3|4183.5|4186.8|4184|4186.8|4184|4186.3|4183.5|2
1605841090000|2020-11-20 02:58:10|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|4187.7|4184.9|17
1605841100000|2020-11-20 02:58:20|4187.8|4185|4187.3|4184.5|4187.8|4185|4186.8|4184|8
1605841110000|2020-11-20 02:58:30|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|2
1605841120000|2020-11-20 02:58:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.3|4184.5|1
1605841130000|2020-11-20 02:58:50|||||||||1
1605841140000|2020-11-20 02:59:00|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|20
1605841150000|2020-11-20 02:59:10|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|12
1605841160000|2020-11-20 02:59:20|4190.8|4188|4190.8|4188|4190.8|4188|4190.3|4187.5|20
1605841170000|2020-11-20 02:59:30|||||||||1
1605841180000|2020-11-20 02:59:40|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|20
1605841190000|2020-11-20 02:59:50|||||||||33
1605841200000|2020-11-20 03:00:00|||||||||6
1605841210000|2020-11-20 03:00:10|||||||||3
1605841220000|2020-11-20 03:00:20|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|10
1605841240000|2020-11-20 03:00:40|||||||||2
1605841250000|2020-11-20 03:00:50|||||||||14
1605841260000|2020-11-20 03:01:00|||||||||3
1605841270000|2020-11-20 03:01:10|||||||||1
1605841290000|2020-11-20 03:01:30|||||||||1
1605841300000|2020-11-20 03:01:40|||||||||1
1605841310000|2020-11-20 03:01:50|4192.3|4189.5|4191.8|4189|4192.8|4190|4191.8|4189|42
1605841320000|2020-11-20 03:02:00|||||||||12
1605841330000|2020-11-20 03:02:10|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|16
1605841340000|2020-11-20 03:02:20|||||||||5
1605841350000|2020-11-20 03:02:30|||||||||4
1605841360000|2020-11-20 03:02:40|||||||||1
1605841370000|2020-11-20 03:02:50|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|32
1605841380000|2020-11-20 03:03:00|||||||||3
1605841390000|2020-11-20 03:03:10|||||||||1
1605841400000|2020-11-20 03:03:20|||||||||1
1605841410000|2020-11-20 03:03:30|||||||||3
1605841420000|2020-11-20 03:03:40|||||||||1
1605841430000|2020-11-20 03:03:50|||||||||3
1605841440000|2020-11-20 03:04:00|||||||||1
1605841450000|2020-11-20 03:04:10|||||||||3
1605841460000|2020-11-20 03:04:20|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|16
1605841470000|2020-11-20 03:04:30|||||||||2
1605841480000|2020-11-20 03:04:40|||||||||3
1605841490000|2020-11-20 03:04:50|4191.8|4189|4192.3|4189.5|4192.3|4189.5|4191.8|4189|17
1605841500000|2020-11-20 03:05:00|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|14
1605841510000|2020-11-20 03:05:10|||||||||1
1605841520000|2020-11-20 03:05:20|||||||||4
1605841530000|2020-11-20 03:05:30|||||||||16
1605841550000|2020-11-20 03:05:50|||||||||21
1605841560000|2020-11-20 03:06:00|||||||||10
1605841590000|2020-11-20 03:06:30|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|7
1605841600000|2020-11-20 03:06:40|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|8
1605841620000|2020-11-20 03:07:00|||||||||1
1605841640000|2020-11-20 03:07:20|||||||||1
1605841650000|2020-11-20 03:07:30|||||||||14
1605841660000|2020-11-20 03:07:40|||||||||2
1605841670000|2020-11-20 03:07:50|4193.7|4190.9|4192.8|4190|4193.8|4191|4192.8|4190|54
1605841680000|2020-11-20 03:08:00|||||||||6
1605841720000|2020-11-20 03:08:40|||||||||1
1605841730000|2020-11-20 03:08:50|||||||||1
1605841760000|2020-11-20 03:09:20|4191.8|4189|4191.8|4189|4192.8|4190|4191.8|4189|19
1605841770000|2020-11-20 03:09:30|4192.7|4189.9|4192.8|4190|4192.8|4190|4192.7|4189.9|1
1605841780000|2020-11-20 03:09:40|||||||||1
1605841790000|2020-11-20 03:09:50|||||||||1
1605841800000|2020-11-20 03:10:00|||||||||3
1605841810000|2020-11-20 03:10:10|||||||||20
1605841820000|2020-11-20 03:10:20|||||||||21
1605841830000|2020-11-20 03:10:30|||||||||1
1605841840000|2020-11-20 03:10:40|4193.7|4190.9|4192.8|4190|4193.7|4190.9|4192.8|4190|34
1605841850000|2020-11-20 03:10:50|4193.7|4190.9|4192.8|4190|4193.7|4190.9|4192.8|4190|19
1605841870000|2020-11-20 03:11:10|||||||||3
1605841890000|2020-11-20 03:11:30|||||||||1
1605841900000|2020-11-20 03:11:40|||||||||4
1605841910000|2020-11-20 03:11:50|||||||||1
1605841920000|2020-11-20 03:12:00|||||||||3
1605841930000|2020-11-20 03:12:10|4191.8|4189|4193.8|4191|4193.8|4191|4191.8|4189|39
1605841940000|2020-11-20 03:12:20|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|8
1605841950000|2020-11-20 03:12:30|||||||||5
1605841960000|2020-11-20 03:12:40|||||||||8
1605841970000|2020-11-20 03:12:50|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|9
1605841980000|2020-11-20 03:13:00|||||||||15
1605841990000|2020-11-20 03:13:10|||||||||2
1605842000000|2020-11-20 03:13:20|4196.8|4194|4196.8|4194|4196.8|4194|4196.3|4193.5|36
1605842010000|2020-11-20 03:13:30|||||||||15
1605842020000|2020-11-20 03:13:40|4195.8|4193|4195.8|4193|4196.8|4194|4195.8|4193|11
1605842040000|2020-11-20 03:14:00|4195.7|4192.9|4195.3|4192.5|4195.8|4193|4194.8|4192|17
1605842050000|2020-11-20 03:14:10|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|12
1605842060000|2020-11-20 03:14:20|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|6
1605842070000|2020-11-20 03:14:30|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|6
1605842080000|2020-11-20 03:14:40|||||||||2
1605842090000|2020-11-20 03:14:50|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|4
1605842100000|2020-11-20 03:15:00|||||||||1
1605842120000|2020-11-20 03:15:20|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|17
1605842130000|2020-11-20 03:15:30|4194.8|4192|4195.3|4192.5|4195.3|4192.5|4194.8|4192|2
1605842140000|2020-11-20 03:15:40|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|2
1605842180000|2020-11-20 03:16:20|||||||||2
1605842190000|2020-11-20 03:16:30|4196.3|4193.5|4195.8|4193|4196.3|4193.5|4195.8|4193|16
1605842200000|2020-11-20 03:16:40|||||||||1
1605842210000|2020-11-20 03:16:50|4196.8|4194|4196.8|4194|4196.8|4194|4196.8|4194|6
1605842230000|2020-11-20 03:17:10|||||||||1
1605842240000|2020-11-20 03:17:20|||||||||1
1605842260000|2020-11-20 03:17:40|||||||||1
1605842270000|2020-11-20 03:17:50|||||||||3
1605842280000|2020-11-20 03:18:00|||||||||7
1605842290000|2020-11-20 03:18:10|4195.8|4193|4195.8|4193|4195.8|4193|4195.7|4192.9|19
1605842300000|2020-11-20 03:18:20|4195.3|4192.5|4194.8|4192|4195.3|4192.5|4194.8|4192|2
1605842310000|2020-11-20 03:18:30|4195.3|4192.5|4194.8|4192|4195.3|4192.5|4194.8|4192|5
1605842340000|2020-11-20 03:19:00|4194.7|4191.9|4194.8|4192|4194.8|4192|4194.7|4191.9|18
1605842350000|2020-11-20 03:19:10|4195.8|4193|4195.3|4192.5|4195.8|4193|4194.8|4192|23
1605842360000|2020-11-20 03:19:20|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|0
1605842370000|2020-11-20 03:19:30|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|8
1605842380000|2020-11-20 03:19:40|4194.8|4192|4195.3|4192.5|4195.7|4192.9|4194.8|4192|18
1605842390000|2020-11-20 03:19:50|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|10
1605842400000|2020-11-20 03:20:00|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|7
1605842410000|2020-11-20 03:20:10|||||||||3
1605842420000|2020-11-20 03:20:20|||||||||2
1605842430000|2020-11-20 03:20:30|||||||||14
1605842440000|2020-11-20 03:20:40|4196.8|4194|4196.3|4193.5|4196.8|4194|4196.3|4193.5|6
1605842450000|2020-11-20 03:20:50|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|2
1605842460000|2020-11-20 03:21:00|||||||||5
1605842470000|2020-11-20 03:21:10|||||||||8
1605842480000|2020-11-20 03:21:20|||||||||1
1605842490000|2020-11-20 03:21:30|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|21
1605842500000|2020-11-20 03:21:40|||||||||1
1605842510000|2020-11-20 03:21:50|||||||||1
1605842520000|2020-11-20 03:22:00|||||||||6
1605842530000|2020-11-20 03:22:10|4196.8|4194|4196.8|4194|4196.8|4194|4195.8|4193|18
1605842540000|2020-11-20 03:22:20|4196.3|4193.5|4195.8|4193|4196.8|4194|4195.8|4193|6
1605842550000|2020-11-20 03:22:30|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|1
1605842560000|2020-11-20 03:22:40|||||||||1
1605842570000|2020-11-20 03:22:50|||||||||1
1605842580000|2020-11-20 03:23:00|||||||||2
1605842590000|2020-11-20 03:23:10|||||||||7
1605842600000|2020-11-20 03:23:20|4196.8|4194|4196.8|4194|4196.8|4194|4196.8|4194|15
1605842620000|2020-11-20 03:23:40|||||||||4
1605842630000|2020-11-20 03:23:50|||||||||1
1605842640000|2020-11-20 03:24:00|||||||||1
1605842650000|2020-11-20 03:24:10|||||||||11
1605842660000|2020-11-20 03:24:20|||||||||23
1605842670000|2020-11-20 03:24:30|4195.8|4193|4196.8|4194|4196.8|4194|4195.8|4193|14
1605842680000|2020-11-20 03:24:40|||||||||1
1605842690000|2020-11-20 03:24:50|4196.3|4193.5|4195.8|4193|4196.8|4194|4195.8|4193|16
1605842700000|2020-11-20 03:25:00|||||||||6
1605842710000|2020-11-20 03:25:10|||||||||4
1605842720000|2020-11-20 03:25:20|||||||||1
1605842730000|2020-11-20 03:25:30|||||||||18
1605842740000|2020-11-20 03:25:40|4196.7|4193.9|4195.8|4193|4196.8|4194|4195.8|4193|64
1605842750000|2020-11-20 03:25:50|||||||||8
1605842760000|2020-11-20 03:26:00|||||||||12
1605842770000|2020-11-20 03:26:10|||||||||29
1605842780000|2020-11-20 03:26:20|||||||||2
1605842790000|2020-11-20 03:26:30|||||||||1
1605842800000|2020-11-20 03:26:40|||||||||3
1605842810000|2020-11-20 03:26:50|||||||||9
1605842820000|2020-11-20 03:27:00|||||||||2
1605842840000|2020-11-20 03:27:20|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|14
1605842880000|2020-11-20 03:28:00|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|7
1605842900000|2020-11-20 03:28:20|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|7
1605842910000|2020-11-20 03:28:30|||||||||5
1605842940000|2020-11-20 03:29:00|4194.8|4192|4195.8|4193|4196.7|4193.9|4194.8|4192|63
1605842950000|2020-11-20 03:29:10|4196.8|4194|4196.8|4194|4196.8|4194|4195.8|4193|38
1605842960000|2020-11-20 03:29:20|||||||||13
1605842970000|2020-11-20 03:29:30|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|16
1605842980000|2020-11-20 03:29:40|||||||||5
1605842990000|2020-11-20 03:29:50|||||||||4
1605843000000|2020-11-20 03:30:00|4196.8|4194|4196.8|4194|4196.8|4194|4196.8|4194|23
1605843010000|2020-11-20 03:30:10|||||||||3
1605843020000|2020-11-20 03:30:20|||||||||1
1605843030000|2020-11-20 03:30:30|||||||||10
1605843040000|2020-11-20 03:30:40|4196.3|4193.5|4196.8|4194|4196.8|4194|4196.3|4193.5|2
1605843050000|2020-11-20 03:30:50|||||||||1
1605843060000|2020-11-20 03:31:00|||||||||1
1605843100000|2020-11-20 03:31:40|||||||||2
1605843110000|2020-11-20 03:31:50|4196.3|4193.5|4195.8|4193|4196.8|4194|4195.8|4193|7
1605843120000|2020-11-20 03:32:00|4196.8|4194|4195.8|4193|4196.8|4194|4195.8|4193|10
1605843130000|2020-11-20 03:32:10|||||||||2
1605843140000|2020-11-20 03:32:20|||||||||12
1605843160000|2020-11-20 03:32:40|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|44
1605843170000|2020-11-20 03:32:50|||||||||2
1605843190000|2020-11-20 03:33:10|4193.8|4191|4194.8|4192|4194.8|4192|4193.8|4191|18
1605843200000|2020-11-20 03:33:20|4194.3|4191.5|4194.8|4192|4194.8|4192|4194.3|4191.5|5
1605843210000|2020-11-20 03:33:30|4194.3|4191.5|4194.8|4192|4194.8|4192|4194.3|4191.5|7
1605843220000|2020-11-20 03:33:40|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|2
1605843230000|2020-11-20 03:33:50|||||||||1
1605843250000|2020-11-20 03:34:10|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|14
1605843260000|2020-11-20 03:34:20|4191.8|4189|4192.8|4190|4192.8|4190|4191.8|4189|16
1605843270000|2020-11-20 03:34:30|4192.3|4189.5|4190.8|4188|4192.3|4189.5|4190.8|4188|28
1605843280000|2020-11-20 03:34:40|4191.8|4189|4190.8|4188|4191.8|4189|4190.8|4188|19
1605843290000|2020-11-20 03:34:50|||||||||3
1605843300000|2020-11-20 03:35:00|4191.8|4189|4190.8|4188|4191.8|4189|4190.8|4188|6
1605843310000|2020-11-20 03:35:10|||||||||10
1605843320000|2020-11-20 03:35:20|4191.8|4189|4190.8|4188|4191.8|4189|4190.8|4188|24
1605843340000|2020-11-20 03:35:40|||||||||1
1605843350000|2020-11-20 03:35:50|4191.3|4188.5|4190.8|4188|4191.3|4188.5|4190.8|4188|9
1605843360000|2020-11-20 03:36:00|||||||||1
1605843370000|2020-11-20 03:36:10|||||||||1
1605843380000|2020-11-20 03:36:20|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|33
1605843390000|2020-11-20 03:36:30|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|13
1605843400000|2020-11-20 03:36:40|4189.8|4187|4189.8|4187|4189.8|4187|4189.3|4186.5|12
1605843410000|2020-11-20 03:36:50|||||||||8
1605843420000|2020-11-20 03:37:00|||||||||1
1605843430000|2020-11-20 03:37:10|||||||||3
1605843440000|2020-11-20 03:37:20|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|9
1605843460000|2020-11-20 03:37:40|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|5
1605843470000|2020-11-20 03:37:50|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|9
1605843490000|2020-11-20 03:38:10|||||||||1
1605843500000|2020-11-20 03:38:20|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|7
1605843510000|2020-11-20 03:38:30|||||||||7
1605843530000|2020-11-20 03:38:50|||||||||2
1605843540000|2020-11-20 03:39:00|||||||||1
1605843560000|2020-11-20 03:39:20|||||||||3
1605843570000|2020-11-20 03:39:30|||||||||1
1605843590000|2020-11-20 03:39:50|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|9
1605843600000|2020-11-20 03:40:00|||||||||1
1605843610000|2020-11-20 03:40:10|||||||||1
1605843630000|2020-11-20 03:40:30|||||||||2
1605843640000|2020-11-20 03:40:40|||||||||1
1605843650000|2020-11-20 03:40:50|||||||||1
1605843680000|2020-11-20 03:41:20|||||||||1
1605843690000|2020-11-20 03:41:30|||||||||1
1605843700000|2020-11-20 03:41:40|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|6
1605843710000|2020-11-20 03:41:50|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|23
1605843720000|2020-11-20 03:42:00|4187.8|4185|4187.8|4185|4187.8|4185|4186.8|4184|40
1605843730000|2020-11-20 03:42:10|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|12
1605843740000|2020-11-20 03:42:20|4185.8|4183|4185.8|4183|4186.3|4183.5|4185.8|4183|20
1605843750000|2020-11-20 03:42:30|||||||||24
1605843760000|2020-11-20 03:42:40|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|8
1605843770000|2020-11-20 03:42:50|||||||||4
1605843780000|2020-11-20 03:43:00|4185.8|4183|4185.8|4183|4186.3|4183.5|4185.8|4183|12
1605843790000|2020-11-20 03:43:10|4184.8|4182|4185.8|4183|4185.8|4183|4184.8|4182|24
1605843800000|2020-11-20 03:43:20|4184.8|4182|4183.8|4181|4184.8|4182|4183.8|4181|45
1605843810000|2020-11-20 03:43:30|4184.3|4181.5|4184.8|4182|4184.8|4182|4183.8|4181|39
1605843820000|2020-11-20 03:43:40|||||||||1
1605843830000|2020-11-20 03:43:50|4183.8|4181|4183.8|4181|4183.8|4181|4183.8|4181|7
1605843840000|2020-11-20 03:44:00|4184.3|4181.5|4183.8|4181|4184.3|4181.5|4183.8|4181|55
1605843850000|2020-11-20 03:44:10|4184.8|4182|4183.8|4181|4184.8|4182|4183.8|4181|16
1605843860000|2020-11-20 03:44:20|4184.3|4181.5|4184.3|4181.5|4184.8|4182|4183.8|4181|23
1605843870000|2020-11-20 03:44:30|4183.8|4181|4184.8|4182|4184.8|4182|4183.8|4181|15
1605843880000|2020-11-20 03:44:40|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|12
1605843890000|2020-11-20 03:44:50|4184.3|4181.5|4183.8|4181|4184.3|4181.5|4183.8|4181|19
1605843900000|2020-11-20 03:45:00|4184.8|4182|4183.8|4181|4185.8|4183|4183.8|4181|52
1605843910000|2020-11-20 03:45:10|4184.3|4181.5|4184.8|4182|4184.8|4182|4183.8|4181|10
1605843920000|2020-11-20 03:45:20|||||||||7
1605843930000|2020-11-20 03:45:30|||||||||1
1605843940000|2020-11-20 03:45:40|||||||||3
1605843950000|2020-11-20 03:45:50|4185.3|4182.5|4185.8|4183|4185.8|4183|4184.8|4182|12
1605843960000|2020-11-20 03:46:00|||||||||1
1605843970000|2020-11-20 03:46:10|||||||||1
1605843980000|2020-11-20 03:46:20|||||||||2
1605844000000|2020-11-20 03:46:40|||||||||1
1605844010000|2020-11-20 03:46:50|||||||||1
1605844020000|2020-11-20 03:47:00|||||||||2
1605844040000|2020-11-20 03:47:20|4185.3|4182.5|4184.8|4182|4185.8|4183|4184.8|4182|22
1605844060000|2020-11-20 03:47:40|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|3
1605844070000|2020-11-20 03:47:50|||||||||2
1605844090000|2020-11-20 03:48:10|||||||||1
1605844110000|2020-11-20 03:48:30|||||||||1
1605844120000|2020-11-20 03:48:40|||||||||1
1605844150000|2020-11-20 03:49:10|||||||||3
1605844160000|2020-11-20 03:49:20|4186.3|4183.5|4185.8|4183|4186.8|4184|4185.8|4183|15
1605844170000|2020-11-20 03:49:30|4186.3|4183.5|4186.8|4184|4186.8|4184|4186.3|4183.5|2
1605844200000|2020-11-20 03:50:00|||||||||3
1605844210000|2020-11-20 03:50:10|||||||||1
1605844220000|2020-11-20 03:50:20|||||||||1
1605844240000|2020-11-20 03:50:40|4187.3|4184.5|4186.8|4184|4187.8|4185|4186.8|4184|13
1605844250000|2020-11-20 03:50:50|||||||||2
1605844260000|2020-11-20 03:51:00|||||||||2
1605844270000|2020-11-20 03:51:10|||||||||1
1605844310000|2020-11-20 03:51:50|||||||||5
1605844330000|2020-11-20 03:52:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|5
1605844340000|2020-11-20 03:52:20|||||||||10
1605844390000|2020-11-20 03:53:10|||||||||3
1605844400000|2020-11-20 03:53:20|||||||||3
1605844420000|2020-11-20 03:53:40|||||||||1
1605844460000|2020-11-20 03:54:20|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|3
1605844480000|2020-11-20 03:54:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|3
1605844490000|2020-11-20 03:54:50|4187.3|4184.5|4187.8|4185|4187.8|4185|4187.3|4184.5|6
1605844500000|2020-11-20 03:55:00|4187.3|4184.5|4188.8|4186|4188.8|4186|4187.3|4184.5|19
1605844510000|2020-11-20 03:55:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|1
1605844530000|2020-11-20 03:55:30|4188.3|4185.5|4189.8|4187|4189.8|4187|4188.3|4185.5|16
1605844540000|2020-11-20 03:55:40|4188.8|4186|4189.3|4186.5|4189.8|4187|4188.8|4186|21
1605844550000|2020-11-20 03:55:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605844560000|2020-11-20 03:56:00|||||||||1
1605844570000|2020-11-20 03:56:10|4189.8|4187|4189.8|4187|4189.8|4187|4188.8|4186|4
1605844580000|2020-11-20 03:56:20|4188.8|4186|4188.8|4186|4189.8|4187|4188.8|4186|13
1605844590000|2020-11-20 03:56:30|||||||||1
1605844610000|2020-11-20 03:56:50|||||||||3
1605844630000|2020-11-20 03:57:10|||||||||8
1605844640000|2020-11-20 03:57:20|||||||||3
1605844660000|2020-11-20 03:57:40|||||||||1
1605844680000|2020-11-20 03:58:00|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|6
1605844710000|2020-11-20 03:58:30|||||||||1
1605844720000|2020-11-20 03:58:40|4190.8|4188|4189.8|4187|4190.8|4188|4189.8|4187|8
1605844730000|2020-11-20 03:58:50|4190.3|4187.5|4190.8|4188|4190.8|4188|4189.8|4187|4
1605844740000|2020-11-20 03:59:00|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|11
1605844750000|2020-11-20 03:59:10|||||||||8
1605844760000|2020-11-20 03:59:20|||||||||3
1605844770000|2020-11-20 03:59:30|||||||||3
1605844780000|2020-11-20 03:59:40|||||||||3
1605844800000|2020-11-20 04:00:00|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|24
1605844810000|2020-11-20 04:00:10|4191.8|4189|4191.8|4189|4191.8|4189|4190.8|4188|8
1605844820000|2020-11-20 04:00:20|4190.9|4188.1|4191.8|4189|4191.8|4189|4190.9|4188.1|10
1605844830000|2020-11-20 04:00:30|4190.8|4188|4191.8|4189|4191.8|4189|4190.8|4188|11
1605844850000|2020-11-20 04:00:50|4190.9|4188.1|4190.8|4188|4190.9|4188.1|4190.8|4188|2
1605844860000|2020-11-20 04:01:00|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|13
1605844870000|2020-11-20 04:01:10|||||||||1
1605844900000|2020-11-20 04:01:40|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|5
1605844910000|2020-11-20 04:01:50|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|11
1605844920000|2020-11-20 04:02:00|||||||||1
1605844930000|2020-11-20 04:02:10|||||||||2
1605844940000|2020-11-20 04:02:20|4191.3|4188.5|4191.8|4189|4191.8|4189|4191.3|4188.5|16
1605844950000|2020-11-20 04:02:30|||||||||1
1605844960000|2020-11-20 04:02:40|||||||||1
1605844970000|2020-11-20 04:02:50|||||||||3
1605844980000|2020-11-20 04:03:00|||||||||1
1605844990000|2020-11-20 04:03:10|4190.8|4188|4190.8|4188|4191.8|4189|4190.8|4188|8
1605845000000|2020-11-20 04:03:20|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|6
1605845010000|2020-11-20 04:03:30|||||||||3
1605845020000|2020-11-20 04:03:40|||||||||9
1605845030000|2020-11-20 04:03:50|||||||||1
1605845040000|2020-11-20 04:04:00|||||||||1
1605845060000|2020-11-20 04:04:20|||||||||1
1605845070000|2020-11-20 04:04:30|||||||||2
1605845080000|2020-11-20 04:04:40|||||||||1
1605845090000|2020-11-20 04:04:50|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|0
1605845100000|2020-11-20 04:05:00|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|27
1605845130000|2020-11-20 04:05:30|||||||||1
1605845140000|2020-11-20 04:05:40|||||||||1
1605845150000|2020-11-20 04:05:50|4189.9|4187.1|4190.8|4188|4190.8|4188|4189.9|4187.1|6
1605845160000|2020-11-20 04:06:00|4189.8|4187|4190.8|4188|4190.8|4188|4189.8|4187|12
1605845170000|2020-11-20 04:06:10|4190.3|4187.5|4189.8|4187|4190.8|4188|4189.8|4187|9
1605845190000|2020-11-20 04:06:30|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|7
1605845210000|2020-11-20 04:06:50|||||||||4
1605845220000|2020-11-20 04:07:00|||||||||1
1605845240000|2020-11-20 04:07:20|4189.9|4187.1|4190.8|4188|4190.8|4188|4189.9|4187.1|12
1605845270000|2020-11-20 04:07:50|||||||||4
1605845310000|2020-11-20 04:08:30|||||||||1
1605845320000|2020-11-20 04:08:40|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|12
1605845330000|2020-11-20 04:08:50|||||||||3
1605845340000|2020-11-20 04:09:00|||||||||1
1605845350000|2020-11-20 04:09:10|4192.3|4189.5|4191.8|4189|4192.3|4189.5|4191.8|4189|11
1605845360000|2020-11-20 04:09:20|4192.8|4190|4191.8|4189|4192.8|4190|4191.8|4189|4
1605845400000|2020-11-20 04:10:00|4192.8|4190|4192.8|4190|4192.8|4190|4192.3|4189.5|9
1605845420000|2020-11-20 04:10:20|4193.8|4191|4192.8|4190|4193.8|4191|4192.8|4190|20
1605845430000|2020-11-20 04:10:30|4193.3|4190.5|4193.8|4191|4193.8|4191|4192.8|4190|7
1605845440000|2020-11-20 04:10:40|4192.8|4190|4192.8|4190|4193.3|4190.5|4192.8|4190|1
1605845450000|2020-11-20 04:10:50|||||||||3
1605845460000|2020-11-20 04:11:00|||||||||2
1605845480000|2020-11-20 04:11:20|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|9
1605845500000|2020-11-20 04:11:40|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|17
1605845510000|2020-11-20 04:11:50|||||||||3
1605845520000|2020-11-20 04:12:00|4194.3|4191.5|4194.8|4192|4194.8|4192|4193.8|4191|28
1605845530000|2020-11-20 04:12:10|4194.3|4191.5|4194.8|4192|4194.8|4192|4194.3|4191.5|1
1605845540000|2020-11-20 04:12:20|4195.8|4193|4195.3|4192.5|4195.8|4193|4195.3|4192.5|30
1605845550000|2020-11-20 04:12:30|4194.8|4192|4194.8|4192|4195.3|4192.5|4194.8|4192|6
1605845560000|2020-11-20 04:12:40|||||||||1
1605845580000|2020-11-20 04:13:00|||||||||3
1605845590000|2020-11-20 04:13:10|||||||||2
1605845600000|2020-11-20 04:13:20|||||||||5
1605845620000|2020-11-20 04:13:40|4195.8|4193|4195.3|4192.5|4195.8|4193|4194.8|4192|35
1605845630000|2020-11-20 04:13:50|4194.8|4192|4195.8|4193|4195.8|4193|4194.8|4192|2
1605845640000|2020-11-20 04:14:00|||||||||1
1605845650000|2020-11-20 04:14:10|||||||||10
1605845660000|2020-11-20 04:14:20|||||||||1
1605845670000|2020-11-20 04:14:30|||||||||7
1605845680000|2020-11-20 04:14:40|||||||||7
1605845690000|2020-11-20 04:14:50|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|14
1605845700000|2020-11-20 04:15:00|||||||||2
1605845710000|2020-11-20 04:15:10|||||||||12
1605845720000|2020-11-20 04:15:20|||||||||3
1605845740000|2020-11-20 04:15:40|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|9
1605845750000|2020-11-20 04:15:50|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|6
1605845760000|2020-11-20 04:16:00|4195.3|4192.5|4195.8|4193|4195.8|4193|4194.8|4192|15
1605845770000|2020-11-20 04:16:10|||||||||1
1605845780000|2020-11-20 04:16:20|4195.3|4192.5|4195.8|4193|4195.8|4193|4194.8|4192|27
1605845790000|2020-11-20 04:16:30|||||||||5
1605845800000|2020-11-20 04:16:40|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|1
1605845810000|2020-11-20 04:16:50|||||||||1
1605845820000|2020-11-20 04:17:00|4196.3|4193.5|4195.8|4193|4196.8|4194|4195.8|4193|62
1605845830000|2020-11-20 04:17:10|4196.3|4193.5|4195.8|4193|4196.3|4193.5|4195.8|4193|1
1605845840000|2020-11-20 04:17:20|||||||||2
1605845850000|2020-11-20 04:17:30|||||||||20
1605845860000|2020-11-20 04:17:40|||||||||3
1605845870000|2020-11-20 04:17:50|||||||||6
1605845890000|2020-11-20 04:18:10|||||||||1
1605845900000|2020-11-20 04:18:20|4194.9|4192.1|4194.8|4192|4194.9|4192.1|4194.8|4192|6
1605845910000|2020-11-20 04:18:30|||||||||1
1605845920000|2020-11-20 04:18:40|||||||||2
1605845930000|2020-11-20 04:18:50|4194.3|4191.5|4193.8|4191|4194.3|4191.5|4193.8|4191|19
1605845940000|2020-11-20 04:19:00|||||||||2
1605845960000|2020-11-20 04:19:20|4194.3|4191.5|4194.8|4192|4194.8|4192|4194.3|4191.5|14
1605845970000|2020-11-20 04:19:30|4193.8|4191|4194.8|4192|4194.8|4192|4193.8|4191|14
1605845980000|2020-11-20 04:19:40|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|4
1605845990000|2020-11-20 04:19:50|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|2
1605846010000|2020-11-20 04:20:10|||||||||3
1605846020000|2020-11-20 04:20:20|4194.3|4191.5|4193.8|4191|4194.3|4191.5|4193.8|4191|8
1605846030000|2020-11-20 04:20:30|||||||||3
1605846040000|2020-11-20 04:20:40|4194.8|4192|4193.8|4191|4194.8|4192|4193.8|4191|19
1605846050000|2020-11-20 04:20:50|4194.3|4191.5|4193.8|4191|4194.3|4191.5|4193.8|4191|7
1605846060000|2020-11-20 04:21:00|||||||||3
1605846070000|2020-11-20 04:21:10|||||||||1
1605846080000|2020-11-20 04:21:20|||||||||9
1605846090000|2020-11-20 04:21:30|||||||||1
1605846130000|2020-11-20 04:22:10|||||||||1
1605846140000|2020-11-20 04:22:20|||||||||2
1605846150000|2020-11-20 04:22:30|||||||||8
1605846160000|2020-11-20 04:22:40|||||||||1
1605846170000|2020-11-20 04:22:50|||||||||3
1605846180000|2020-11-20 04:23:00|||||||||1
1605846210000|2020-11-20 04:23:30|||||||||1
1605846360000|2020-11-20 04:26:00|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|16
1605846370000|2020-11-20 04:26:10|||||||||1
1605846380000|2020-11-20 04:26:20|||||||||1
1605846390000|2020-11-20 04:26:30|4192.3|4189.5|4191.8|4189|4192.3|4189.5|4191.8|4189|8
1605846440000|2020-11-20 04:27:20|||||||||3
1605846450000|2020-11-20 04:27:30|||||||||2
1605846460000|2020-11-20 04:27:40|||||||||1
1605846470000|2020-11-20 04:27:50|4190.8|4188|4191.8|4189|4191.8|4189|4190.8|4188|20
1605846480000|2020-11-20 04:28:00|||||||||1
1605846530000|2020-11-20 04:28:50|||||||||1
1605846610000|2020-11-20 04:30:10|4192.8|4190|4192.8|4190|4192.8|4190|4192.8|4190|22
1605846640000|2020-11-20 04:30:40|4193.3|4190.5|4193.8|4191|4193.8|4191|4193.3|4190.5|16
1605846680000|2020-11-20 04:31:20|||||||||25
1605846690000|2020-11-20 04:31:30|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|19
1605846700000|2020-11-20 04:31:40|||||||||3
1605846710000|2020-11-20 04:31:50|||||||||2
1605846720000|2020-11-20 04:32:00|||||||||1
1605846730000|2020-11-20 04:32:10|||||||||2
1605846750000|2020-11-20 04:32:30|4193.8|4191|4194.8|4192|4194.8|4192|4193.8|4191|14
1605846760000|2020-11-20 04:32:40|4194.3|4191.5|4194.8|4192|4194.8|4192|4194.3|4191.5|4
1605846790000|2020-11-20 04:33:10|4193.8|4191|4194.8|4192|4194.8|4192|4193.8|4191|9
1605846800000|2020-11-20 04:33:20|4193.9|4191.1|4193.8|4191|4194.8|4192|4193.8|4191|4
1605846810000|2020-11-20 04:33:30|4193.9|4191.1|4193.8|4191|4194.3|4191.5|4193.8|4191|1
1605846820000|2020-11-20 04:33:40|||||||||1
1605846830000|2020-11-20 04:33:50|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|62
1605846840000|2020-11-20 04:34:00|4195.9|4193.1|4196.3|4193.5|4196.8|4194|4195.8|4193|122
1605846850000|2020-11-20 04:34:10|4196.8|4194|4196.8|4194|4196.8|4194|4196.8|4194|25
1605846860000|2020-11-20 04:34:20|||||||||1
1605846870000|2020-11-20 04:34:30|||||||||5
1605846880000|2020-11-20 04:34:40|4196.3|4193.5|4196.8|4194|4196.8|4194|4195.8|4193|4
1605846890000|2020-11-20 04:34:50|||||||||1
1605846900000|2020-11-20 04:35:00|||||||||119
1605846910000|2020-11-20 04:35:10|||||||||13
1605846920000|2020-11-20 04:35:20|4197.8|4195|4199.8|4197|4199.8|4197|4197.8|4195|177
1605846930000|2020-11-20 04:35:30|4200.8|4198|4200.8|4198|4200.8|4198|4199.8|4197|60
1605846940000|2020-11-20 04:35:40|4199.8|4197|4200.3|4197.5|4200.8|4198|4199.8|4197|18
1605846950000|2020-11-20 04:35:50|4199.8|4197|4200.3|4197.5|4200.3|4197.5|4199.8|4197|12
1605846960000|2020-11-20 04:36:00|4199.8|4197|4202.8|4200|4204.8|4202|4199.8|4197|135
1605846970000|2020-11-20 04:36:10|4203.8|4201|4202.8|4200|4204.8|4202|4202.8|4200|38
1605846980000|2020-11-20 04:36:20|||||||||8
1605846990000|2020-11-20 04:36:30|4203.8|4201|4203.3|4200.5|4203.8|4201|4202.8|4200|25
1605847000000|2020-11-20 04:36:40|4203.8|4201|4202.8|4200|4203.8|4201|4202.8|4200|11
1605847010000|2020-11-20 04:36:50|4203.3|4200.5|4201.3|4198.5|4203.3|4200.5|4200.8|4198|11
1605847020000|2020-11-20 04:37:00|4201.8|4199|4201.8|4199|4201.8|4199|4201.8|4199|3
1605847030000|2020-11-20 04:37:10|4200.8|4198|4200.8|4198|4200.8|4198|4200.8|4198|24
1605847040000|2020-11-20 04:37:20|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4199.8|4197|16
1605847050000|2020-11-20 04:37:30|4200.8|4198|4198.8|4196|4200.8|4198|4198.8|4196|20
1605847060000|2020-11-20 04:37:40|||||||||5
1605847070000|2020-11-20 04:37:50|||||||||4
1605847080000|2020-11-20 04:38:00|||||||||18
1605847090000|2020-11-20 04:38:10|4198.3|4195.5|4197.8|4195|4198.8|4196|4197.8|4195|2
1605847100000|2020-11-20 04:38:20|4198.8|4196|4198.8|4196|4198.8|4196|4197.8|4195|6
1605847110000|2020-11-20 04:38:30|4198.3|4195.5|4197.8|4195|4198.3|4195.5|4197.8|4195|5
1605847120000|2020-11-20 04:38:40|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|10
1605847130000|2020-11-20 04:38:50|4198.8|4196|4197.8|4195|4198.8|4196|4197.8|4195|3
1605847140000|2020-11-20 04:39:00|4198.8|4196|4198.3|4195.5|4198.8|4196|4197.9|4195.1|8
1605847150000|2020-11-20 04:39:10|4198.8|4196|4197.8|4195|4198.8|4196|4197.8|4195|3
1605847160000|2020-11-20 04:39:20|4198.3|4195.5|4197.8|4195|4198.3|4195.5|4197.8|4195|0
1605847190000|2020-11-20 04:39:50|4198.8|4196|4198.8|4196|4198.8|4196|4198.8|4196|1
1605847200000|2020-11-20 04:40:00|4198.3|4195.5|4197.8|4195|4198.8|4196|4197.8|4195|0
1605847210000|2020-11-20 04:40:10|4198.3|4195.5|4197.8|4195|4198.8|4196|4197.8|4195|1
1605847220000|2020-11-20 04:40:20|4197.9|4195.1|4197.8|4195|4198.8|4196|4197.8|4195|3
1605847230000|2020-11-20 04:40:30|||||||||1
1605847240000|2020-11-20 04:40:40|||||||||2
1605847250000|2020-11-20 04:40:50|||||||||2
1605847270000|2020-11-20 04:41:10|4198.3|4195.5|4197.8|4195|4198.8|4196|4197.8|4195|14
1605847280000|2020-11-20 04:41:20|4198.8|4196|4198.8|4196|4198.8|4196|4198.8|4196|4
1605847310000|2020-11-20 04:41:50|||||||||3
1605847320000|2020-11-20 04:42:00|||||||||3
1605847330000|2020-11-20 04:42:10|||||||||3
1605847340000|2020-11-20 04:42:20|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|3
1605847350000|2020-11-20 04:42:30|4198.8|4196|4198.8|4196|4199.3|4196.5|4198.8|4196|2
1605847360000|2020-11-20 04:42:40|4199.3|4196.5|4198.8|4196|4199.3|4196.5|4198.8|4196|7
1605847370000|2020-11-20 04:42:50|4199.3|4196.5|4198.8|4196|4199.8|4197|4198.8|4196|22
1605847390000|2020-11-20 04:43:10|4199.3|4196.5|4198.8|4196|4199.3|4196.5|4198.8|4196|2
1605847400000|2020-11-20 04:43:20|||||||||2
1605847410000|2020-11-20 04:43:30|||||||||1
1605847420000|2020-11-20 04:43:40|4199.8|4197|4198.8|4196|4199.8|4197|4198.8|4196|31
1605847430000|2020-11-20 04:43:50|4199.3|4196.5|4198.8|4196|4199.3|4196.5|4198.8|4196|8
1605847440000|2020-11-20 04:44:00|4199.8|4197|4199.3|4196.5|4199.8|4197|4199.3|4196.5|22
1605847450000|2020-11-20 04:44:10|4198.8|4196|4198.8|4196|4198.8|4196|4198.8|4196|0
1605847460000|2020-11-20 04:44:20|||||||||5
1605847480000|2020-11-20 04:44:40|4198.3|4195.5|4197.8|4195|4198.8|4196|4197.8|4195|16
1605847490000|2020-11-20 04:44:50|4198.3|4195.5|4197.8|4195|4198.8|4196|4197.8|4195|5
1605847500000|2020-11-20 04:45:00|||||||||1
1605847520000|2020-11-20 04:45:20|||||||||1
1605847530000|2020-11-20 04:45:30|||||||||1
1605847540000|2020-11-20 04:45:40|||||||||2
1605847570000|2020-11-20 04:46:10|4197.9|4195.1|4198.8|4196|4198.8|4196|4197.8|4195|27
1605847590000|2020-11-20 04:46:30|||||||||3
1605847600000|2020-11-20 04:46:40|4198.3|4195.5|4197.8|4195|4198.3|4195.5|4197.8|4195|10
1605847610000|2020-11-20 04:46:50|||||||||2
1605847620000|2020-11-20 04:47:00|||||||||1
1605847640000|2020-11-20 04:47:20|4196.8|4194|4196.8|4194|4197.3|4194.5|4196.8|4194|27
1605847650000|2020-11-20 04:47:30|4197.8|4195|4197.8|4195|4197.8|4195|4197.8|4195|2
1605847660000|2020-11-20 04:47:40|4196.8|4194|4196.8|4194|4196.8|4194|4196.8|4194|3
1605847680000|2020-11-20 04:48:00|||||||||2
1605847690000|2020-11-20 04:48:10|4196.3|4193.5|4196.8|4194|4196.8|4194|4195.9|4193.1|33
1605847700000|2020-11-20 04:48:20|4196.3|4193.5|4196.8|4194|4196.8|4194|4195.8|4193|6
1605847710000|2020-11-20 04:48:30|4196.3|4193.5|4195.8|4193|4196.3|4193.5|4195.8|4193|10
1605847740000|2020-11-20 04:49:00|||||||||5
1605847760000|2020-11-20 04:49:20|4196.8|4194|4196.8|4194|4196.8|4194|4196.8|4194|1
1605847780000|2020-11-20 04:49:40|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|5
1605847820000|2020-11-20 04:50:20|||||||||1
1605847850000|2020-11-20 04:50:50|||||||||2
1605847870000|2020-11-20 04:51:10|4194.8|4192|4194.8|4192|4194.8|4192|4194.8|4192|14
1605847910000|2020-11-20 04:51:50|||||||||1
1605847940000|2020-11-20 04:52:20|||||||||1
1605847950000|2020-11-20 04:52:30|||||||||2
1605847960000|2020-11-20 04:52:40|4195.8|4193|4195.8|4193|4195.8|4193|4195.3|4192.5|19
1605847970000|2020-11-20 04:52:50|4194.9|4192.1|4194.8|4192|4194.9|4192.1|4194.8|4192|5
1605847980000|2020-11-20 04:53:00|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|5
1605848010000|2020-11-20 04:53:30|||||||||1
1605848020000|2020-11-20 04:53:40|||||||||2
1605848030000|2020-11-20 04:53:50|4194.8|4192|4194.8|4192|4195.8|4193|4194.8|4192|10
1605848040000|2020-11-20 04:54:00|4195.3|4192.5|4194.8|4192|4195.3|4192.5|4194.8|4192|3
1605848050000|2020-11-20 04:54:10|4195.8|4193|4194.8|4192|4195.8|4193|4194.8|4192|5
1605848060000|2020-11-20 04:54:20|||||||||13
1605848080000|2020-11-20 04:54:40|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|6
1605848090000|2020-11-20 04:54:50|4195.3|4192.5|4195.3|4192.5|4195.3|4192.5|4195.3|4192.5|7
1605848100000|2020-11-20 04:55:00|4195.8|4193|4195.8|4193|4195.8|4193|4195.8|4193|1
1605848120000|2020-11-20 04:55:20|4195.4|4192.6|4194.8|4192|4195.8|4193|4194.8|4192|5
1605848140000|2020-11-20 04:55:40|||||||||1
1605848150000|2020-11-20 04:55:50|4195.3|4192.5|4195.8|4193|4195.8|4193|4195.3|4192.5|12
1605848160000|2020-11-20 04:56:00|4194.9|4192.1|4195.8|4193|4195.8|4193|4194.8|4192|7
1605848170000|2020-11-20 04:56:10|4194.9|4192.1|4195.3|4192.5|4195.8|4193|4194.9|4192.1|21
1605848180000|2020-11-20 04:56:20|4194.9|4192.1|4194.8|4192|4194.9|4192.1|4194.8|4192|0
1605848200000|2020-11-20 04:56:40|||||||||4
1605848210000|2020-11-20 04:56:50|||||||||1
1605848220000|2020-11-20 04:57:00|||||||||1
1605848240000|2020-11-20 04:57:20|||||||||5
1605848260000|2020-11-20 04:57:40|4193.8|4191|4193.8|4191|4193.8|4191|4193.8|4191|5
1605848270000|2020-11-20 04:57:50|4192.8|4190|4193.3|4190.5|4193.8|4191|4192.8|4190|27
1605848280000|2020-11-20 04:58:00|4192.9|4190.1|4192.8|4190|4192.9|4190.1|4192.8|4190|15
1605848290000|2020-11-20 04:58:10|||||||||3
1605848300000|2020-11-20 04:58:20|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|16
1605848310000|2020-11-20 04:58:30|4192.8|4190|4192.8|4190|4192.8|4190|4191.9|4189.1|5
1605848330000|2020-11-20 04:58:50|||||||||1
1605848350000|2020-11-20 04:59:10|||||||||2
1605848380000|2020-11-20 04:59:40|4191.9|4189.1|4190.8|4188|4191.9|4189.1|4190.3|4187.5|69
1605848390000|2020-11-20 04:59:50|4190.4|4187.6|4188.9|4186.1|4190.8|4188|4188.9|4186.1|76
1605848400000|2020-11-20 05:00:00|4188.8|4186|4189.8|4187|4189.8|4187|4188.8|4186|37
1605848410000|2020-11-20 05:00:10|||||||||8
1605848420000|2020-11-20 05:00:20|4189.9|4187.1|4189.8|4187|4189.9|4187.1|4189.8|4187|1
1605848440000|2020-11-20 05:00:40|4189.4|4186.6|4188.9|4186.1|4189.8|4187|4188.9|4186.1|15
1605848450000|2020-11-20 05:00:50|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|1
1605848460000|2020-11-20 05:01:00|4188.9|4186.1|4189.8|4187|4189.8|4187|4188.9|4186.1|12
1605848470000|2020-11-20 05:01:10|4190.8|4188|4189.8|4187|4190.8|4188|4189.8|4187|10
1605848480000|2020-11-20 05:01:20|4190.8|4188|4190.8|4188|4190.8|4188|4190.8|4188|5
1605848490000|2020-11-20 05:01:30|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|5
1605848500000|2020-11-20 05:01:40|4190.9|4188.1|4190.8|4188|4191.3|4188.5|4190.8|4188|3
1605848510000|2020-11-20 05:01:50|||||||||3
1605848520000|2020-11-20 05:02:00|||||||||1
1605848530000|2020-11-20 05:02:10|||||||||3
1605848540000|2020-11-20 05:02:20|4190.3|4187.5|4189.9|4187.1|4190.8|4188|4189.9|4187.1|17
1605848550000|2020-11-20 05:02:30|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|26
1605848560000|2020-11-20 05:02:40|||||||||1
1605848570000|2020-11-20 05:02:50|||||||||1
1605848580000|2020-11-20 05:03:00|4190.9|4188.1|4191.8|4189|4191.8|4189|4190.9|4188.1|5
1605848590000|2020-11-20 05:03:10|4190.9|4188.1|4191.3|4188.5|4191.3|4188.5|4190.9|4188.1|3
1605848600000|2020-11-20 05:03:20|4191.8|4189|4191.8|4189|4191.8|4189|4191.8|4189|16
1605848620000|2020-11-20 05:03:40|||||||||3
1605848630000|2020-11-20 05:03:50|||||||||12
1605848650000|2020-11-20 05:04:10|||||||||2
1605848660000|2020-11-20 05:04:20|||||||||6
1605848680000|2020-11-20 05:04:40|||||||||2
1605848690000|2020-11-20 05:04:50|||||||||1
1605848700000|2020-11-20 05:05:00|||||||||3
1605848710000|2020-11-20 05:05:10|4191.3|4188.5|4190.8|4188|4191.3|4188.5|4190.8|4188|8
1605848720000|2020-11-20 05:05:20|||||||||5
1605848730000|2020-11-20 05:05:30|||||||||3
1605848740000|2020-11-20 05:05:40|||||||||2
1605848750000|2020-11-20 05:05:50|||||||||1
1605848760000|2020-11-20 05:06:00|||||||||2
1605848770000|2020-11-20 05:06:10|4190.3|4187.5|4189.8|4187|4190.3|4187.5|4189.8|4187|6
1605848780000|2020-11-20 05:06:20|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|22
1605848790000|2020-11-20 05:06:30|||||||||18
1605848800000|2020-11-20 05:06:40|4188.4|4185.6|4186.8|4184|4188.8|4186|4186.8|4184|43
1605848810000|2020-11-20 05:06:50|4187.3|4184.5|4187.3|4184.5|4187.8|4185|4186.9|4184.1|37
1605848820000|2020-11-20 05:07:00|4187.8|4185|4187.3|4184.5|4187.8|4185|4187.3|4184.5|10
1605848830000|2020-11-20 05:07:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|1
1605848850000|2020-11-20 05:07:30|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|12
1605848860000|2020-11-20 05:07:40|||||||||1
1605848900000|2020-11-20 05:08:20|4189.3|4186.5|4189.8|4187|4189.8|4187|4189.3|4186.5|9
1605848910000|2020-11-20 05:08:30|||||||||1
1605848920000|2020-11-20 05:08:40|||||||||1
1605848930000|2020-11-20 05:08:50|4190.3|4187.5|4189.8|4187|4190.8|4188|4189.8|4187|8
1605848940000|2020-11-20 05:09:00|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|2
1605848950000|2020-11-20 05:09:10|4190.8|4188|4189.8|4187|4190.8|4188|4189.8|4187|1
1605848960000|2020-11-20 05:09:20|||||||||1
1605848970000|2020-11-20 05:09:30|||||||||2
1605848980000|2020-11-20 05:09:40|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|10
1605848990000|2020-11-20 05:09:50|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|19
1605849000000|2020-11-20 05:10:00|4187.8|4185|4187.9|4185.1|4188.8|4186|4187.8|4185|5
1605849010000|2020-11-20 05:10:10|4187.8|4185|4188.3|4185.5|4188.8|4186|4187.8|4185|0
1605849020000|2020-11-20 05:10:20|4188.8|4186|4187.9|4185.1|4188.8|4186|4187.9|4185.1|3
1605849030000|2020-11-20 05:10:30|||||||||1
1605849040000|2020-11-20 05:10:40|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|15
1605849050000|2020-11-20 05:10:50|||||||||4
1605849080000|2020-11-20 05:11:20|4188.3|4185.5|4187.9|4185.1|4188.3|4185.5|4187.9|4185.1|7
1605849090000|2020-11-20 05:11:30|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|1
1605849110000|2020-11-20 05:11:50|||||||||5
1605849140000|2020-11-20 05:12:20|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|3
1605849150000|2020-11-20 05:12:30|4188.3|4185.5|4188.8|4186|4188.8|4186|4188.3|4185.5|7
1605849160000|2020-11-20 05:12:40|4188.3|4185.5|4188.8|4186|4188.8|4186|4187.9|4185.1|5
1605849170000|2020-11-20 05:12:50|4188.3|4185.5|4188.8|4186|4188.8|4186|4187.9|4185.1|3
1605849180000|2020-11-20 05:13:00|4187.9|4185.1|4188.3|4185.5|4188.3|4185.5|4187.9|4185.1|8
1605849190000|2020-11-20 05:13:10|4187.9|4185.1|4188.8|4186|4188.8|4186|4187.9|4185.1|5
1605849200000|2020-11-20 05:13:20|4187.9|4185.1|4188.8|4186|4188.8|4186|4187.9|4185.1|5
1605849210000|2020-11-20 05:13:30|4187.9|4185.1|4188.3|4185.5|4188.8|4186|4187.9|4185.1|3
1605849220000|2020-11-20 05:13:40|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605849230000|2020-11-20 05:13:50|||||||||1
1605849240000|2020-11-20 05:14:00|4188.9|4186.1|4188.4|4185.6|4188.9|4186.1|4188.4|4185.6|0
1605849250000|2020-11-20 05:14:10|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|0
1605849310000|2020-11-20 05:15:10|||||||||2
1605849320000|2020-11-20 05:15:20|4189.4|4186.6|4188.9|4186.1|4189.4|4186.6|4188.9|4186.1|13
1605849340000|2020-11-20 05:15:40|||||||||1
1605849350000|2020-11-20 05:15:50|4189.8|4187|4189.9|4187.1|4189.9|4187.1|4189.4|4186.6|5
1605849360000|2020-11-20 05:16:00|4189.8|4187|4188.9|4186.1|4189.9|4187.1|4188.9|4186.1|2
1605849380000|2020-11-20 05:16:20|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|7
1605849390000|2020-11-20 05:16:30|4189.8|4187|4189.9|4187.1|4189.9|4187.1|4189.8|4187|2
1605849490000|2020-11-20 05:18:10|||||||||3
1605849500000|2020-11-20 05:18:20|||||||||4
1605849510000|2020-11-20 05:18:30|4190.9|4188.1|4190.4|4187.6|4190.9|4188.1|4189.9|4187.1|5
1605849520000|2020-11-20 05:18:40|4189.9|4187.1|4189.9|4187.1|4190.9|4188.1|4189.9|4187.1|8
1605849530000|2020-11-20 05:18:50|4190.4|4187.6|4189.9|4187.1|4190.8|4188|4189.9|4187.1|6
1605849540000|2020-11-20 05:19:00|4190.8|4188|4189.9|4187.1|4190.8|4188|4189.9|4187.1|4
1605849560000|2020-11-20 05:19:20|4190.3|4187.5|4190.4|4187.6|4190.8|4188|4190.3|4187.5|1
1605849580000|2020-11-20 05:19:40|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|0
1605849590000|2020-11-20 05:19:50|||||||||1
1605849600000|2020-11-20 05:20:00|||||||||1
1605849630000|2020-11-20 05:20:30|4190.8|4188|4190.4|4187.6|4190.8|4188|4190.4|4187.6|4
1605849640000|2020-11-20 05:20:40|4190.8|4188|4190.9|4188.1|4190.9|4188.1|4190.8|4188|1
1605849650000|2020-11-20 05:20:50|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|7
1605849660000|2020-11-20 05:21:00|4190.3|4187.5|4189.9|4187.1|4190.3|4187.5|4189.9|4187.1|19
1605849670000|2020-11-20 05:21:10|4190.3|4187.5|4190.8|4188|4190.9|4188.1|4190.3|4187.5|3
1605849690000|2020-11-20 05:21:30|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|6
1605849700000|2020-11-20 05:21:40|||||||||1
1605849720000|2020-11-20 05:22:00|||||||||1
1605849740000|2020-11-20 05:22:20|||||||||1
1605849750000|2020-11-20 05:22:30|||||||||1
1605849760000|2020-11-20 05:22:40|4189.8|4187|4188.9|4186.1|4189.9|4187.1|4188.9|4186.1|11
1605849770000|2020-11-20 05:22:50|4188.8|4186|4188.9|4186.1|4188.9|4186.1|4188.8|4186|0
1605849780000|2020-11-20 05:23:00|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605849790000|2020-11-20 05:23:10|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|0
1605849830000|2020-11-20 05:23:50|||||||||5
1605849850000|2020-11-20 05:24:10|||||||||2
1605849870000|2020-11-20 05:24:30|4188.3|4185.5|4187.9|4185.1|4188.8|4186|4187.9|4185.1|21
1605849880000|2020-11-20 05:24:40|||||||||2
1605849890000|2020-11-20 05:24:50|||||||||1
1605849900000|2020-11-20 05:25:00|||||||||5
1605849910000|2020-11-20 05:25:10|4187.8|4185|4187.8|4185|4187.9|4185.1|4187.8|4185|11
1605849920000|2020-11-20 05:25:20|4186.9|4184.1|4186.9|4184.1|4187.8|4185|4186.9|4184.1|22
1605849930000|2020-11-20 05:25:30|4184.9|4182.1|4184.9|4182.1|4185.8|4183|4184.8|4182|43
1605849940000|2020-11-20 05:25:40|4185.8|4183|4184.9|4182.1|4185.8|4183|4184.9|4182.1|26
1605849950000|2020-11-20 05:25:50|4184.8|4182|4184.9|4182.1|4184.9|4182.1|4184.8|4182|7
1605849960000|2020-11-20 05:26:00|||||||||5
1605849980000|2020-11-20 05:26:20|4185.3|4182.5|4185.9|4183.1|4185.9|4183.1|4184.9|4182.1|19
1605849990000|2020-11-20 05:26:30|||||||||2
1605850000000|2020-11-20 05:26:40|4186.8|4184|4186.9|4184.1|4186.9|4184.1|4186.8|4184|8
1605850010000|2020-11-20 05:26:50|4186.4|4183.6|4186.4|4183.6|4186.8|4184|4185.9|4183.1|4
1605850020000|2020-11-20 05:27:00|4185.9|4183.1|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|7
1605850050000|2020-11-20 05:27:30|||||||||5
1605850060000|2020-11-20 05:27:40|||||||||1
1605850070000|2020-11-20 05:27:50|||||||||1
1605850090000|2020-11-20 05:28:10|||||||||2
1605850100000|2020-11-20 05:28:20|||||||||1
1605850130000|2020-11-20 05:28:50|||||||||3
1605850160000|2020-11-20 05:29:20|||||||||2
1605850180000|2020-11-20 05:29:40|4186.8|4184|4186.9|4184.1|4186.9|4184.1|4186.8|4184|564
1605850190000|2020-11-20 05:29:50|4186.8|4184|4186.9|4184.1|4186.9|4184.1|4186.8|4184|1
1605850200000|2020-11-20 05:30:00|||||||||7
1605850220000|2020-11-20 05:30:20|4187.8|4185|4188.9|4186.1|4189.9|4187.1|4187.8|4185|33
1605850230000|2020-11-20 05:30:30|4189.8|4187|4190.9|4188.1|4190.9|4188.1|4189.8|4187|8
1605850240000|2020-11-20 05:30:40|4191.3|4188.5|4190.9|4188.1|4191.3|4188.5|4190.9|4188.1|21
1605850250000|2020-11-20 05:30:50|4191.3|4188.5|4189.9|4187.1|4191.3|4188.5|4189.9|4187.1|12
1605850260000|2020-11-20 05:31:00|4190.3|4187.5|4190.9|4188.1|4190.9|4188.1|4188.9|4186.1|10
1605850270000|2020-11-20 05:31:10|4190.4|4187.6|4188.9|4186.1|4190.4|4187.6|4188.9|4186.1|4
1605850280000|2020-11-20 05:31:20|4188.8|4186|4188.8|4186|4188.8|4186|4187.9|4185.1|12
1605850290000|2020-11-20 05:31:30|||||||||1
1605850300000|2020-11-20 05:31:40|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|0
1605850310000|2020-11-20 05:31:50|4189.3|4186.5|4188.9|4186.1|4189.8|4187|4188.8|4186|8
1605850320000|2020-11-20 05:32:00|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|1
1605850330000|2020-11-20 05:32:10|4188.9|4186.1|4188.8|4186|4188.9|4186.1|4187.9|4185.1|4
1605850340000|2020-11-20 05:32:20|4188.9|4186.1|4189.3|4186.5|4189.3|4186.5|4188.9|4186.1|2
1605850350000|2020-11-20 05:32:30|4188.9|4186.1|4189.3|4186.5|4189.3|4186.5|4188.9|4186.1|3
1605850360000|2020-11-20 05:32:40|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.8|4186|0
1605850370000|2020-11-20 05:32:50|4189.3|4186.5|4188.8|4186|4189.3|4186.5|4188.8|4186|0
1605850390000|2020-11-20 05:33:10|4188.9|4186.1|4188.3|4185.5|4188.9|4186.1|4187.9|4185.1|5
1605850400000|2020-11-20 05:33:20|4188.8|4186|4188.9|4186.1|4188.9|4186.1|4188.8|4186|4
1605850410000|2020-11-20 05:33:30|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605850430000|2020-11-20 05:33:50|4188.9|4186.1|4188.8|4186|4188.9|4186.1|4188.4|4185.6|0
1605850440000|2020-11-20 05:34:00|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|2
1605850450000|2020-11-20 05:34:10|4188.8|4186|4187.8|4185|4188.8|4186|4187.8|4185|3
1605850460000|2020-11-20 05:34:20|4187.9|4185.1|4188.8|4186|4188.8|4186|4187.9|4185.1|4
1605850470000|2020-11-20 05:34:30|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.8|4186|0
1605850480000|2020-11-20 05:34:40|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|0
1605850490000|2020-11-20 05:34:50|4188.9|4186.1|4188.8|4186|4188.9|4186.1|4188.8|4186|13
1605850500000|2020-11-20 05:35:00|4188.9|4186.1|4187.8|4185|4188.9|4186.1|4187.8|4185|4
1605850510000|2020-11-20 05:35:10|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.8|4185|9
1605850520000|2020-11-20 05:35:20|4188.8|4186|4188.3|4185.5|4188.8|4186|4188.3|4185.5|0
1605850530000|2020-11-20 05:35:30|4188.4|4185.6|4189.8|4187|4189.8|4187|4188.3|4185.5|15
1605850540000|2020-11-20 05:35:40|4189.9|4187.1|4189.8|4187|4189.9|4187.1|4189.8|4187|0
1605850550000|2020-11-20 05:35:50|4190.3|4187.5|4189.8|4187|4190.8|4188|4189.8|4187|1
1605850560000|2020-11-20 05:36:00|4190.3|4187.5|4190.8|4188|4190.8|4188|4190.3|4187.5|3
1605850580000|2020-11-20 05:36:20|4189.8|4187|4189.9|4187.1|4190.8|4188|4189.8|4187|4
1605850590000|2020-11-20 05:36:30|4189.8|4187|4189.8|4187|4190.3|4187.5|4189.8|4187|1
1605850610000|2020-11-20 05:36:50|4189.9|4187.1|4189.8|4187|4189.9|4187.1|4189.8|4187|3
1605850620000|2020-11-20 05:37:00|4189.9|4187.1|4190.3|4187.5|4190.8|4188|4189.9|4187.1|10
1605850630000|2020-11-20 05:37:10|4189.9|4187.1|4189.8|4187|4190.3|4187.5|4189.8|4187|0
1605850640000|2020-11-20 05:37:20|4189.9|4187.1|4189.8|4187|4189.9|4187.1|4189.8|4187|0
1605850650000|2020-11-20 05:37:30|4188.8|4186|4189.3|4186.5|4189.3|4186.5|4188.8|4186|4
1605850660000|2020-11-20 05:37:40|4188.9|4186.1|4188.8|4186|4188.9|4186.1|4188.8|4186|1
1605850670000|2020-11-20 05:37:50|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.8|4186|0
1605850680000|2020-11-20 05:38:00|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|1
1605850690000|2020-11-20 05:38:10|4188.4|4185.6|4188.8|4186|4188.9|4186.1|4188.4|4185.6|1
1605850700000|2020-11-20 05:38:20|4188.4|4185.6|4188.3|4185.5|4188.4|4185.6|4188.3|4185.5|0
1605850730000|2020-11-20 05:38:50|4187.9|4185.1|4187.8|4185|4187.9|4185.1|4187.8|4185|0
1605850750000|2020-11-20 05:39:10|||||||||1
1605850760000|2020-11-20 05:39:20|||||||||14
1605850770000|2020-11-20 05:39:30|4187.3|4184.5|4187.3|4184.5|4187.3|4184.5|4187.3|4184.5|0
1605850780000|2020-11-20 05:39:40|4186.9|4184.1|4186.8|4184|4186.9|4184.1|4186.8|4184|1
1605850790000|2020-11-20 05:39:50|4185.8|4183|4186.8|4184|4186.8|4184|4185.8|4183|16
1605850800000|2020-11-20 05:40:00|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.8|4184|0
1605850810000|2020-11-20 05:40:10|4186.8|4184|4185.9|4183.1|4186.8|4184|4185.9|4183.1|3
1605850830000|2020-11-20 05:40:30|||||||||1
1605850850000|2020-11-20 05:40:50|4185.8|4183|4185.9|4183.1|4185.9|4183.1|4185.8|4183|24
1605850860000|2020-11-20 05:41:00|4186.4|4183.6|4186.8|4184|4186.8|4184|4186.4|4183.6|4
1605850870000|2020-11-20 05:41:10|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|1
1605850880000|2020-11-20 05:41:20|4187.8|4185|4187.4|4184.6|4187.8|4185|4187.4|4184.6|7
1605850890000|2020-11-20 05:41:30|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|2
1605850920000|2020-11-20 05:42:00|4187.9|4185.1|4187.9|4185.1|4188.8|4186|4187.8|4185|2
1605850930000|2020-11-20 05:42:10|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|0
1605850940000|2020-11-20 05:42:20|4187.9|4185.1|4187.8|4185|4187.9|4185.1|4187.8|4185|0
1605850950000|2020-11-20 05:42:30|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.8|4185|0
1605850960000|2020-11-20 05:42:40|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|1
1605850970000|2020-11-20 05:42:50|4187.9|4185.1|4187.8|4185|4187.9|4185.1|4187.8|4185|0
1605850980000|2020-11-20 05:43:00|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|1
1605850990000|2020-11-20 05:43:10|4187.8|4185|4187.9|4185.1|4187.9|4185.1|4187.8|4185|1
1605851000000|2020-11-20 05:43:20|4187.8|4185|4187.9|4185.1|4187.9|4185.1|4187.8|4185|6
1605851010000|2020-11-20 05:43:30|4187.8|4185|4186.8|4184|4187.9|4185.1|4186.8|4184|11
1605851020000|2020-11-20 05:43:40|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|2
1605851030000|2020-11-20 05:43:50|4186.8|4184|4186.8|4184|4186.8|4184|4185.9|4183.1|11
1605851040000|2020-11-20 05:44:00|4185.9|4183.1|4185.9|4183.1|4186.3|4183.5|4185.9|4183.1|4
1605851050000|2020-11-20 05:44:10|||||||||4
1605851060000|2020-11-20 05:44:20|||||||||3
1605851070000|2020-11-20 05:44:30|4185.8|4183|4185.9|4183.1|4186.8|4184|4185.8|4183|12
1605851080000|2020-11-20 05:44:40|4185.8|4183|4185.9|4183.1|4185.9|4183.1|4185.8|4183|1
1605851090000|2020-11-20 05:44:50|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|17
1605851100000|2020-11-20 05:45:00|4184.9|4182.1|4185.8|4183|4185.8|4183|4184.8|4182|17
1605851110000|2020-11-20 05:45:10|4185.4|4182.6|4184.9|4182.1|4185.4|4182.6|4184.8|4182|10
1605851120000|2020-11-20 05:45:20|4184.8|4182|4184.8|4182|4184.8|4182|4184.8|4182|0
1605851130000|2020-11-20 05:45:30|4183.9|4181.1|4184.8|4182|4184.9|4182.1|4183.9|4181.1|63
1605851140000|2020-11-20 05:45:40|||||||||4
1605851150000|2020-11-20 05:45:50|4183.9|4181.1|4183.8|4181|4184.3|4181.5|4183.8|4181|24
1605851160000|2020-11-20 05:46:00|4183.9|4181.1|4184.8|4182|4184.8|4182|4183.8|4181|10
1605851170000|2020-11-20 05:46:10|4184.9|4182.1|4184.8|4182|4184.9|4182.1|4184.8|4182|3
1605851180000|2020-11-20 05:46:20|||||||||3
1605851220000|2020-11-20 05:47:00|4185.3|4182.5|4185.8|4183|4185.8|4183|4185.3|4182.5|9
1605851230000|2020-11-20 05:47:10|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|1
1605851240000|2020-11-20 05:47:20|||||||||2
1605851270000|2020-11-20 05:47:50|||||||||1
1605851280000|2020-11-20 05:48:00|||||||||6
1605851290000|2020-11-20 05:48:10|||||||||1
1605851300000|2020-11-20 05:48:20|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|1
1605851310000|2020-11-20 05:48:30|4186.3|4183.5|4186.8|4184|4186.8|4184|4186.3|4183.5|4
1605851320000|2020-11-20 05:48:40|4187.8|4185|4186.8|4184|4187.8|4185|4186.8|4184|19
1605851330000|2020-11-20 05:48:50|4186.9|4184.1|4186.8|4184|4186.9|4184.1|4186.8|4184|0
1605851340000|2020-11-20 05:49:00|||||||||2
1605851350000|2020-11-20 05:49:10|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|2
1605851360000|2020-11-20 05:49:20|4186.8|4184|4186.8|4184|4186.8|4184|4186.3|4183.5|7
1605851370000|2020-11-20 05:49:30|||||||||1
1605851380000|2020-11-20 05:49:40|4186.9|4184.1|4186.8|4184|4186.9|4184.1|4186.8|4184|4
1605851390000|2020-11-20 05:49:50|4186.3|4183.5|4185.9|4183.1|4186.3|4183.5|4185.9|4183.1|1
1605851400000|2020-11-20 05:50:00|4186.8|4184|4187.8|4185|4187.9|4185.1|4186.8|4184|15
1605851410000|2020-11-20 05:50:10|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.8|4185|7
1605851420000|2020-11-20 05:50:20|4188.8|4186|4188.8|4186|4188.8|4186|4188.8|4186|4
1605851440000|2020-11-20 05:50:40|||||||||2
1605851450000|2020-11-20 05:50:50|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.8|4185|12
1605851460000|2020-11-20 05:51:00|4188.8|4186|4187.8|4185|4188.8|4186|4187.8|4185|2
1605851470000|2020-11-20 05:51:10|4188.3|4185.5|4187.9|4185.1|4188.3|4185.5|4187.9|4185.1|9
1605851480000|2020-11-20 05:51:20|4187.8|4185|4188.8|4186|4188.8|4186|4187.8|4185|2
1605851490000|2020-11-20 05:51:30|||||||||1
1605851500000|2020-11-20 05:51:40|4188.9|4186.1|4188.8|4186|4188.9|4186.1|4188.8|4186|2
1605851510000|2020-11-20 05:51:50|4188.9|4186.1|4188.8|4186|4188.9|4186.1|4188.8|4186|1
1605851530000|2020-11-20 05:52:10|4187.8|4185|4186.8|4184|4187.8|4185|4186.8|4184|16
1605851540000|2020-11-20 05:52:20|4187.8|4185|4186.8|4184|4187.8|4185|4186.8|4184|14
1605851550000|2020-11-20 05:52:30|4187.3|4184.5|4187.8|4185|4187.8|4185|4187.3|4184.5|1
1605851560000|2020-11-20 05:52:40|4187.3|4184.5|4187.8|4185|4187.8|4185|4187.3|4184.5|1
1605851570000|2020-11-20 05:52:50|||||||||1
1605851580000|2020-11-20 05:53:00|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|5
1605851590000|2020-11-20 05:53:10|4185.9|4183.1|4184.8|4182|4185.9|4183.1|4184.8|4182|14
1605851600000|2020-11-20 05:53:20|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|6
1605851610000|2020-11-20 05:53:30|4184.9|4182.1|4185.3|4182.5|4185.8|4183|4184.8|4182|12
1605851620000|2020-11-20 05:53:40|4184.8|4182|4185.3|4182.5|4185.3|4182.5|4184.8|4182|0
1605851630000|2020-11-20 05:53:50|4185.8|4183|4185.8|4183|4185.9|4183.1|4185.8|4183|0
1605851640000|2020-11-20 05:54:00|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.8|4183|0
1605851650000|2020-11-20 05:54:10|4185.8|4183|4185.8|4183|4185.9|4183.1|4185.8|4183|0
1605851660000|2020-11-20 05:54:20|4185.3|4182.5|4185.4|4182.6|4185.4|4182.6|4184.9|4182.1|17
1605851670000|2020-11-20 05:54:30|4185.3|4182.5|4184.9|4182.1|4185.3|4182.5|4184.9|4182.1|5
1605851680000|2020-11-20 05:54:40|4185.9|4183.1|4186.8|4184|4186.8|4184|4185.9|4183.1|12
1605851690000|2020-11-20 05:54:50|4185.9|4183.1|4185.9|4183.1|4186.3|4183.5|4185.8|4183|6
1605851700000|2020-11-20 05:55:00|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|0
1605851710000|2020-11-20 05:55:10|4185.8|4183|4185.9|4183.1|4186.3|4183.5|4185.8|4183|1
1605851720000|2020-11-20 05:55:20|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|1
1605851740000|2020-11-20 05:55:40|4185.9|4183.1|4186.8|4184|4186.8|4184|4185.9|4183.1|5
1605851750000|2020-11-20 05:55:50|4187.8|4185|4187.8|4185|4187.9|4185.1|4187.8|4185|11
1605851760000|2020-11-20 05:56:00|4187.9|4185.1|4187.8|4185|4187.9|4185.1|4187.8|4185|0
1605851770000|2020-11-20 05:56:10|||||||||2
1605851790000|2020-11-20 05:56:30|4187.9|4185.1|4187.8|4185|4187.9|4185.1|4187.8|4185|3
1605851800000|2020-11-20 05:56:40|||||||||1
1605851810000|2020-11-20 05:56:50|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|0
1605851820000|2020-11-20 05:57:00|4187.8|4185|4187.9|4185.1|4187.9|4185.1|4187.8|4185|0
1605851830000|2020-11-20 05:57:10|4188.8|4186|4187.9|4185.1|4188.8|4186|4187.8|4185|11
1605851840000|2020-11-20 05:57:20|4187.8|4185|4187.8|4185|4187.8|4185|4187.8|4185|0
1605851850000|2020-11-20 05:57:30|||||||||1
1605851860000|2020-11-20 05:57:40|4187.9|4185.1|4187.8|4185|4188.8|4186|4187.8|4185|42
1605851870000|2020-11-20 05:57:50|4188.8|4186|4187.9|4185.1|4188.8|4186|4187.8|4185|37
1605851900000|2020-11-20 05:58:20|||||||||4
1605851910000|2020-11-20 05:58:30|||||||||1
1605851920000|2020-11-20 05:58:40|||||||||1
1605851930000|2020-11-20 05:58:50|||||||||1
1605851940000|2020-11-20 05:59:00|||||||||6
1605851950000|2020-11-20 05:59:10|||||||||4
1605851960000|2020-11-20 05:59:20|4187.8|4185|4186.9|4184.1|4187.8|4185|4186.9|4184.1|11
1605851970000|2020-11-20 05:59:30|4187.8|4185|4186.9|4184.1|4187.8|4185|4186.9|4184.1|5
1605851980000|2020-11-20 05:59:40|4187.8|4185|4187.9|4185.1|4187.9|4185.1|4187.8|4185|2
1605851990000|2020-11-20 05:59:50|||||||||4
1605852000000|2020-11-20 06:00:00|4186.9|4184.1|4185.8|4183|4186.9|4184.1|4185.8|4183|15
1605852010000|2020-11-20 06:00:10|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|3
1605852020000|2020-11-20 06:00:20|4185.8|4183|4185.8|4183|4185.8|4183|4185.8|4183|0
1605852030000|2020-11-20 06:00:30|4184.9|4182.1|4183.9|4181.1|4184.9|4182.1|4183.8|4181|20
1605852040000|2020-11-20 06:00:40|4183.4|4180.6|4181.9|4179.1|4183.9|4181.1|4181.9|4179.1|118
1605852050000|2020-11-20 06:00:50|4182.4|4179.6|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|14
1605852060000|2020-11-20 06:01:00|4180.9|4178.1|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|23
1605852070000|2020-11-20 06:01:10|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|24
1605852080000|2020-11-20 06:01:20|4182.4|4179.6|4181.9|4179.1|4182.4|4179.6|4180.9|4178.1|27
1605852090000|2020-11-20 06:01:30|||||||||2
1605852100000|2020-11-20 06:01:40|4181.4|4178.6|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|4
1605852110000|2020-11-20 06:01:50|4181.4|4178.6|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|15
1605852120000|2020-11-20 06:02:00|||||||||9
1605852130000|2020-11-20 06:02:10|4181.8|4179|4181.9|4179.1|4181.9|4179.1|4181.8|4179|17
1605852140000|2020-11-20 06:02:20|||||||||3
1605852150000|2020-11-20 06:02:30|4182.9|4180.1|4183.4|4180.6|4183.9|4181.1|4182.4|4179.6|67
1605852160000|2020-11-20 06:02:40|4183.8|4181|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|2
1605852170000|2020-11-20 06:02:50|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|8
1605852180000|2020-11-20 06:03:00|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|22
1605852190000|2020-11-20 06:03:10|4181.8|4179|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|9
1605852200000|2020-11-20 06:03:20|||||||||4
1605852220000|2020-11-20 06:03:40|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|13
1605852230000|2020-11-20 06:03:50|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|14
1605852240000|2020-11-20 06:04:00|4182.4|4179.6|4181.9|4179.1|4182.4|4179.6|4181.9|4179.1|9
1605852250000|2020-11-20 06:04:10|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|29
1605852260000|2020-11-20 06:04:20|||||||||1
1605852270000|2020-11-20 06:04:30|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|24
1605852280000|2020-11-20 06:04:40|||||||||47
1605852290000|2020-11-20 06:04:50|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|29
1605852300000|2020-11-20 06:05:00|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|8
1605852310000|2020-11-20 06:05:10|||||||||9
1605852320000|2020-11-20 06:05:20|4179.4|4176.6|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|5
1605852330000|2020-11-20 06:05:30|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|9
1605852340000|2020-11-20 06:05:40|||||||||1
1605852350000|2020-11-20 06:05:50|||||||||3
1605852360000|2020-11-20 06:06:00|||||||||3
1605852370000|2020-11-20 06:06:10|||||||||4
1605852380000|2020-11-20 06:06:20|||||||||1
1605852390000|2020-11-20 06:06:30|4180.8|4178|4180.9|4178.1|4180.9|4178.1|4180.8|4178|2
1605852400000|2020-11-20 06:06:40|4181.8|4179|4180.9|4178.1|4181.8|4179|4180.9|4178.1|12
1605852410000|2020-11-20 06:06:50|||||||||12
1605852420000|2020-11-20 06:07:00|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|3
1605852430000|2020-11-20 06:07:10|4180.9|4178.1|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|13
1605852440000|2020-11-20 06:07:20|||||||||2
1605852450000|2020-11-20 06:07:30|||||||||2
1605852460000|2020-11-20 06:07:40|||||||||3
1605852470000|2020-11-20 06:07:50|||||||||8
1605852480000|2020-11-20 06:08:00|4179.9|4177.1|4180.9|4178.1|4180.9|4178.1|4179.9|4177.1|13
1605852490000|2020-11-20 06:08:10|||||||||1
1605852530000|2020-11-20 06:08:50|4181.9|4179.1|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|2
1605852540000|2020-11-20 06:09:00|||||||||9
1605852550000|2020-11-20 06:09:10|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4181.4|4178.6|15
1605852560000|2020-11-20 06:09:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|17
1605852570000|2020-11-20 06:09:30|4182.8|4180|4183.9|4181.1|4183.9|4181.1|4182.8|4180|6
1605852580000|2020-11-20 06:09:40|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|3
1605852590000|2020-11-20 06:09:50|||||||||2
1605852600000|2020-11-20 06:10:00|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|7
1605852610000|2020-11-20 06:10:10|||||||||5
1605852620000|2020-11-20 06:10:20|4182.4|4179.6|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|9
1605852630000|2020-11-20 06:10:30|4182.8|4180|4182.9|4180.1|4182.9|4180.1|4182.8|4180|2
1605852640000|2020-11-20 06:10:40|4183.9|4181.1|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|16
1605852650000|2020-11-20 06:10:50|||||||||1
1605852660000|2020-11-20 06:11:00|4182.4|4179.6|4182.9|4180.1|4182.9|4180.1|4182.4|4179.6|3
1605852670000|2020-11-20 06:11:10|||||||||2
1605852700000|2020-11-20 06:11:40|||||||||3
1605852720000|2020-11-20 06:12:00|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|10
1605852740000|2020-11-20 06:12:20|4184.9|4182.1|4185.9|4183.1|4185.9|4183.1|4184.9|4182.1|29
1605852750000|2020-11-20 06:12:30|||||||||12
1605852760000|2020-11-20 06:12:40|||||||||2
1605852770000|2020-11-20 06:12:50|||||||||3
1605852780000|2020-11-20 06:13:00|4185.4|4182.6|4185.9|4183.1|4185.9|4183.1|4185.4|4182.6|10
1605852790000|2020-11-20 06:13:10|||||||||3
1605852800000|2020-11-20 06:13:20|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|30
1605852810000|2020-11-20 06:13:30|4186.8|4184|4186.8|4184|4186.8|4184|4186.8|4184|14
1605852820000|2020-11-20 06:13:40|4185.9|4183.1|4185.9|4183.1|4186.8|4184|4185.9|4183.1|12
1605852830000|2020-11-20 06:13:50|||||||||1
1605852840000|2020-11-20 06:14:00|||||||||2
1605852850000|2020-11-20 06:14:10|||||||||1
1605852860000|2020-11-20 06:14:20|||||||||1
1605852870000|2020-11-20 06:14:30|||||||||6
1605852880000|2020-11-20 06:14:40|||||||||1
1605852890000|2020-11-20 06:14:50|||||||||1
1605852900000|2020-11-20 06:15:00|4185.8|4183|4183.9|4181.1|4185.8|4183|4183.9|4181.1|11
1605852910000|2020-11-20 06:15:10|4183.8|4181|4183.9|4181.1|4183.9|4181.1|4183.8|4181|77
1605852920000|2020-11-20 06:15:20|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|8
1605852930000|2020-11-20 06:15:30|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|18
1605852940000|2020-11-20 06:15:40|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|14
1605852950000|2020-11-20 06:15:50|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|13
1605852960000|2020-11-20 06:16:00|4181.8|4179|4182.9|4180.1|4182.9|4180.1|4181.8|4179|18
1605852970000|2020-11-20 06:16:10|||||||||3
1605852980000|2020-11-20 06:16:20|4183.8|4181|4182.9|4180.1|4183.8|4181|4182.9|4180.1|11
1605853000000|2020-11-20 06:16:40|||||||||1
1605853020000|2020-11-20 06:17:00|||||||||2
1605853030000|2020-11-20 06:17:10|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|8
1605853040000|2020-11-20 06:17:20|||||||||1
1605853050000|2020-11-20 06:17:30|4182.4|4179.6|4181.9|4179.1|4182.4|4179.6|4181.9|4179.1|6
1605853060000|2020-11-20 06:17:40|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|3
1605853070000|2020-11-20 06:17:50|||||||||1
1605853080000|2020-11-20 06:18:00|||||||||1
1605853100000|2020-11-20 06:18:20|||||||||3
1605853110000|2020-11-20 06:18:30|||||||||1
1605853130000|2020-11-20 06:18:50|||||||||7
1605853150000|2020-11-20 06:19:10|4181.9|4179.1|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|14
1605853160000|2020-11-20 06:19:20|4180.4|4177.6|4179.9|4177.1|4180.8|4178|4179.9|4177.1|15
1605853170000|2020-11-20 06:19:30|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|7
1605853190000|2020-11-20 06:19:50|||||||||1
1605853200000|2020-11-20 06:20:00|||||||||1
1605853210000|2020-11-20 06:20:10|||||||||2
1605853220000|2020-11-20 06:20:20|||||||||2
1605853230000|2020-11-20 06:20:30|4179.9|4177.1|4180.9|4178.1|4180.9|4178.1|4179.9|4177.1|4
1605853240000|2020-11-20 06:20:40|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|18
1605853250000|2020-11-20 06:20:50|||||||||7
1605853260000|2020-11-20 06:21:00|4179.8|4177|4179.9|4177.1|4179.9|4177.1|4179.8|4177|14
1605853270000|2020-11-20 06:21:10|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|9
1605853280000|2020-11-20 06:21:20|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|27
1605853300000|2020-11-20 06:21:40|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|16
1605853310000|2020-11-20 06:21:50|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|16
1605853320000|2020-11-20 06:22:00|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|6
1605853330000|2020-11-20 06:22:10|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4
1605853340000|2020-11-20 06:22:20|||||||||2
1605853370000|2020-11-20 06:22:50|||||||||3
1605853380000|2020-11-20 06:23:00|||||||||6
1605853390000|2020-11-20 06:23:10|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|7
1605853400000|2020-11-20 06:23:20|||||||||2
1605853410000|2020-11-20 06:23:30|4178.9|4176.1|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|16
1605853430000|2020-11-20 06:23:50|4179.4|4176.6|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|3
1605853440000|2020-11-20 06:24:00|||||||||1
1605853460000|2020-11-20 06:24:20|||||||||1
1605853470000|2020-11-20 06:24:30|||||||||1
1605853480000|2020-11-20 06:24:40|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|6
1605853490000|2020-11-20 06:24:50|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|17
1605853510000|2020-11-20 06:25:10|||||||||2
1605853520000|2020-11-20 06:25:20|||||||||3
1605853530000|2020-11-20 06:25:30|4180.4|4177.6|4180.9|4178.1|4180.9|4178.1|4180.4|4177.6|3
1605853540000|2020-11-20 06:25:40|||||||||1
1605853550000|2020-11-20 06:25:50|4181.8|4179|4181.9|4179.1|4181.9|4179.1|4181.8|4179|5
1605853560000|2020-11-20 06:26:00|||||||||7
1605853570000|2020-11-20 06:26:10|||||||||1
1605853610000|2020-11-20 06:26:50|||||||||1
1605853640000|2020-11-20 06:27:20|4180.9|4178.1|4180.9|4178.1|4181.8|4179|4180.9|4178.1|11
1605853650000|2020-11-20 06:27:30|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|10
1605853660000|2020-11-20 06:27:40|4181.4|4178.6|4180.9|4178.1|4181.4|4178.6|4180.9|4178.1|0
1605853670000|2020-11-20 06:27:50|||||||||1
1605853680000|2020-11-20 06:28:00|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|4180.4|4177.6|8
1605853690000|2020-11-20 06:28:10|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|0
1605853700000|2020-11-20 06:28:20|||||||||1
1605853710000|2020-11-20 06:28:30|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|6
1605853720000|2020-11-20 06:28:40|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|3
1605853730000|2020-11-20 06:28:50|||||||||8
1605853740000|2020-11-20 06:29:00|4180.4|4177.6|4179.9|4177.1|4180.4|4177.6|4179.9|4177.1|5
1605853750000|2020-11-20 06:29:10|||||||||1
1605853760000|2020-11-20 06:29:20|4180.4|4177.6|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|2
1605853790000|2020-11-20 06:29:50|||||||||1
1605853800000|2020-11-20 06:30:00|4180.8|4178|4180.9|4178.1|4180.9|4178.1|4180.8|4178|12
1605853810000|2020-11-20 06:30:10|||||||||1
1605853820000|2020-11-20 06:30:20|||||||||3
1605853830000|2020-11-20 06:30:30|4180.4|4177.6|4179.9|4177.1|4180.4|4177.6|4179.9|4177.1|10
1605853840000|2020-11-20 06:30:40|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|12
1605853850000|2020-11-20 06:30:50|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|18
1605853860000|2020-11-20 06:31:00|||||||||9
1605853870000|2020-11-20 06:31:10|4178.9|4176.1|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|62
1605853880000|2020-11-20 06:31:20|4179.4|4176.6|4178.9|4176.1|4179.4|4176.6|4178.9|4176.1|7
1605853890000|2020-11-20 06:31:30|||||||||1
1605853900000|2020-11-20 06:31:40|||||||||1
1605853910000|2020-11-20 06:31:50|4179.8|4177|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|6
1605853920000|2020-11-20 06:32:00|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4
1605853940000|2020-11-20 06:32:20|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.4|4174.6|26
1605853950000|2020-11-20 06:32:30|||||||||7
1605853960000|2020-11-20 06:32:40|||||||||9
1605853970000|2020-11-20 06:32:50|4176.9|4174.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|8
1605853980000|2020-11-20 06:33:00|4176.9|4174.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|12
1605853990000|2020-11-20 06:33:10|4176.9|4174.1|4176.9|4174.1|4176.9|4174.1|4176.9|4174.1|2
1605854000000|2020-11-20 06:33:20|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|6
1605854010000|2020-11-20 06:33:30|4176.9|4174.1|4176.9|4174.1|4177.9|4175.1|4176.9|4174.1|15
1605854020000|2020-11-20 06:33:40|||||||||4
1605854030000|2020-11-20 06:33:50|||||||||50
1605854040000|2020-11-20 06:34:00|||||||||3
1605854050000|2020-11-20 06:34:10|4177.9|4175.1|4178.9|4176.1|4178.9|4176.1|4177.9|4175.1|13
1605854060000|2020-11-20 06:34:20|||||||||1
1605854070000|2020-11-20 06:34:30|||||||||1
1605854080000|2020-11-20 06:34:40|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|4179.4|4176.6|10
1605854090000|2020-11-20 06:34:50|4178.9|4176.1|4178.9|4176.1|4179.4|4176.6|4178.9|4176.1|7
1605854100000|2020-11-20 06:35:00|||||||||4
1605854110000|2020-11-20 06:35:10|||||||||2
1605854120000|2020-11-20 06:35:20|||||||||2
1605854140000|2020-11-20 06:35:40|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|11
1605854160000|2020-11-20 06:36:00|||||||||1
1605854170000|2020-11-20 06:36:10|4179.4|4176.6|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|7
1605854180000|2020-11-20 06:36:20|4179.4|4176.6|4179.9|4177.1|4179.9|4177.1|4179.4|4176.6|7
1605854190000|2020-11-20 06:36:30|4179.4|4176.6|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|4
1605854200000|2020-11-20 06:36:40|4179.4|4176.6|4178.9|4176.1|4179.4|4176.6|4178.9|4176.1|2
1605854210000|2020-11-20 06:36:50|||||||||1
1605854220000|2020-11-20 06:37:00|||||||||1
1605854230000|2020-11-20 06:37:10|||||||||12
1605854240000|2020-11-20 06:37:20|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|7
1605854260000|2020-11-20 06:37:40|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4
1605854280000|2020-11-20 06:38:00|||||||||7
1605854290000|2020-11-20 06:38:10|4178.4|4175.6|4177.9|4175.1|4178.4|4175.6|4177.9|4175.1|1
1605854300000|2020-11-20 06:38:20|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4177.9|4175.1|6
1605854310000|2020-11-20 06:38:30|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|5
1605854320000|2020-11-20 06:38:40|4176.9|4174.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|24
1605854330000|2020-11-20 06:38:50|||||||||1
1605854350000|2020-11-20 06:39:10|||||||||3
1605854370000|2020-11-20 06:39:30|||||||||1
1605854380000|2020-11-20 06:39:40|||||||||4
1605854390000|2020-11-20 06:39:50|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|6
1605854410000|2020-11-20 06:40:10|||||||||2
1605854420000|2020-11-20 06:40:20|||||||||2
1605854430000|2020-11-20 06:40:30|||||||||5
1605854460000|2020-11-20 06:41:00|4177.9|4175.1|4177.9|4175.1|4178.9|4176.1|4177.9|4175.1|4
1605854470000|2020-11-20 06:41:10|4178.9|4176.1|4178.9|4176.1|4178.9|4176.1|4178.4|4175.6|3
1605854480000|2020-11-20 06:41:20|||||||||1
1605854490000|2020-11-20 06:41:30|||||||||5
1605854500000|2020-11-20 06:41:40|||||||||2
1605854510000|2020-11-20 06:41:50|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|2
1605854520000|2020-11-20 06:42:00|4181.9|4179.1|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|53
1605854530000|2020-11-20 06:42:10|4180.9|4178.1|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|23
1605854540000|2020-11-20 06:42:20|4182.9|4180.1|4181.9|4179.1|4183.9|4181.1|4181.9|4179.1|45
1605854550000|2020-11-20 06:42:30|||||||||5
1605854560000|2020-11-20 06:42:40|||||||||8
1605854570000|2020-11-20 06:42:50|||||||||2
1605854600000|2020-11-20 06:43:20|||||||||3
1605854610000|2020-11-20 06:43:30|4180.9|4178.1|4180.4|4177.6|4180.9|4178.1|4179.9|4177.1|40
1605854620000|2020-11-20 06:43:40|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|0
1605854640000|2020-11-20 06:44:00|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|9
1605854650000|2020-11-20 06:44:10|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4182.4|4179.6|9
1605854660000|2020-11-20 06:44:20|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|1
1605854670000|2020-11-20 06:44:30|||||||||1
1605854680000|2020-11-20 06:44:40|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|6
1605854690000|2020-11-20 06:44:50|||||||||8
1605854700000|2020-11-20 06:45:00|||||||||2
1605854710000|2020-11-20 06:45:10|||||||||1
1605854720000|2020-11-20 06:45:20|||||||||7
1605854730000|2020-11-20 06:45:30|4183.9|4181.1|4184.9|4182.1|4184.9|4182.1|4183.9|4181.1|29
1605854740000|2020-11-20 06:45:40|||||||||5
1605854750000|2020-11-20 06:45:50|4185.9|4183.1|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|59
1605854760000|2020-11-20 06:46:00|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|9
1605854770000|2020-11-20 06:46:10|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|9
1605854780000|2020-11-20 06:46:20|4185.9|4183.1|4184.9|4182.1|4185.9|4183.1|4184.9|4182.1|36
1605854790000|2020-11-20 06:46:30|||||||||7
1605854800000|2020-11-20 06:46:40|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|8
1605854820000|2020-11-20 06:47:00|||||||||1
1605854830000|2020-11-20 06:47:10|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|16
1605854840000|2020-11-20 06:47:20|4185.9|4183.1|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|14
1605854850000|2020-11-20 06:47:30|4186.4|4183.6|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|1
1605854870000|2020-11-20 06:47:50|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|1
1605854880000|2020-11-20 06:48:00|||||||||1
1605854890000|2020-11-20 06:48:10|4187.8|4185|4186.9|4184.1|4187.8|4185|4186.9|4184.1|42
1605854900000|2020-11-20 06:48:20|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|11
1605854910000|2020-11-20 06:48:30|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|15
1605854920000|2020-11-20 06:48:40|4186.9|4184.1|4186.4|4183.6|4186.9|4184.1|4185.9|4183.1|21
1605854930000|2020-11-20 06:48:50|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|1
1605854940000|2020-11-20 06:49:00|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|1
1605854960000|2020-11-20 06:49:20|||||||||5
1605854970000|2020-11-20 06:49:30|4187.4|4184.6|4187.9|4185.1|4187.9|4185.1|4187.4|4184.6|20
1605854980000|2020-11-20 06:49:40|||||||||2
1605854990000|2020-11-20 06:49:50|||||||||5
1605855000000|2020-11-20 06:50:00|||||||||3
1605855010000|2020-11-20 06:50:10|||||||||5
1605855020000|2020-11-20 06:50:20|4187.4|4184.6|4186.9|4184.1|4187.4|4184.6|4186.9|4184.1|8
1605855030000|2020-11-20 06:50:30|||||||||3
1605855050000|2020-11-20 06:50:50|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|8
1605855060000|2020-11-20 06:51:00|||||||||1
1605855070000|2020-11-20 06:51:10|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|7
1605855090000|2020-11-20 06:51:30|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|4
1605855100000|2020-11-20 06:51:40|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|1
1605855120000|2020-11-20 06:52:00|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|7
1605855130000|2020-11-20 06:52:10|||||||||5
1605855150000|2020-11-20 06:52:30|||||||||3
1605855160000|2020-11-20 06:52:40|4185.9|4183.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|17
1605855170000|2020-11-20 06:52:50|4186.9|4184.1|4186.4|4183.6|4186.9|4184.1|4186.4|4183.6|5
1605855180000|2020-11-20 06:53:00|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|2
1605855190000|2020-11-20 06:53:10|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|8
1605855230000|2020-11-20 06:53:50|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|9
1605855240000|2020-11-20 06:54:00|||||||||2
1605855250000|2020-11-20 06:54:10|4186.9|4184.1|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|5
1605855260000|2020-11-20 06:54:20|||||||||2
1605855270000|2020-11-20 06:54:30|4186.9|4184.1|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|9
1605855280000|2020-11-20 06:54:40|4187.4|4184.6|4188.9|4186.1|4188.9|4186.1|4187.4|4184.6|21
1605855290000|2020-11-20 06:54:50|4189.8|4187|4189.9|4187.1|4189.9|4187.1|4189.8|4187|37
1605855300000|2020-11-20 06:55:00|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|31
1605855310000|2020-11-20 06:55:10|||||||||3
1605855320000|2020-11-20 06:55:20|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|29
1605855330000|2020-11-20 06:55:30|4191.4|4188.6|4190.9|4188.1|4191.4|4188.6|4190.9|4188.1|7
1605855340000|2020-11-20 06:55:40|||||||||6
1605855350000|2020-11-20 06:55:50|4191.4|4188.6|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|21
1605855360000|2020-11-20 06:56:00|||||||||2
1605855370000|2020-11-20 06:56:10|||||||||1
1605855380000|2020-11-20 06:56:20|4191.9|4189.1|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|10
1605855390000|2020-11-20 06:56:30|||||||||3
1605855400000|2020-11-20 06:56:40|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|13
1605855410000|2020-11-20 06:56:50|||||||||2
1605855420000|2020-11-20 06:57:00|||||||||17
1605855430000|2020-11-20 06:57:10|4192.4|4189.6|4191.9|4189.1|4192.4|4189.6|4191.9|4189.1|25
1605855440000|2020-11-20 06:57:20|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|5
1605855450000|2020-11-20 06:57:30|4191.4|4188.6|4191.4|4188.6|4191.4|4188.6|4190.9|4188.1|7
1605855460000|2020-11-20 06:57:40|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|7
1605855470000|2020-11-20 06:57:50|4191.4|4188.6|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|3
1605855480000|2020-11-20 06:58:00|||||||||2
1605855490000|2020-11-20 06:58:10|||||||||2
1605855500000|2020-11-20 06:58:20|4189.9|4187.1|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|26
1605855510000|2020-11-20 06:58:30|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|15
1605855520000|2020-11-20 06:58:40|4192.9|4190.1|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|16
1605855530000|2020-11-20 06:58:50|4192.9|4190.1|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|17
1605855540000|2020-11-20 06:59:00|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|6
1605855550000|2020-11-20 06:59:10|||||||||4
1605855560000|2020-11-20 06:59:20|4193.4|4190.6|4192.9|4190.1|4193.4|4190.6|4192.9|4190.1|23
1605855570000|2020-11-20 06:59:30|4193.9|4191.1|4192.9|4190.1|4193.9|4191.1|4192.9|4190.1|22
1605855580000|2020-11-20 06:59:40|4191.9|4189.1|4192.9|4190.1|4192.9|4190.1|4191.9|4189.1|33
1605855590000|2020-11-20 06:59:50|||||||||4
1605855600000|2020-11-20 07:00:00|4191.9|4189.1|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|43
1605855610000|2020-11-20 07:00:10|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192.4|4189.6|7
1605855620000|2020-11-20 07:00:20|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|16
1605855630000|2020-11-20 07:00:30|4192.9|4190.1|4193.9|4191.1|4193.9|4191.1|4192.9|4190.1|12
1605855640000|2020-11-20 07:00:40|||||||||21
1605855650000|2020-11-20 07:00:50|||||||||14
1605855660000|2020-11-20 07:01:00|4192.9|4190.1|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|25
1605855670000|2020-11-20 07:01:10|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|8
1605855680000|2020-11-20 07:01:20|4192.4|4189.6|4191.9|4189.1|4192.4|4189.6|4191.9|4189.1|7
1605855690000|2020-11-20 07:01:30|||||||||6
1605855700000|2020-11-20 07:01:40|||||||||7
1605855710000|2020-11-20 07:01:50|||||||||1
1605855720000|2020-11-20 07:02:00|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192.4|4189.6|7
1605855730000|2020-11-20 07:02:10|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|6
1605855740000|2020-11-20 07:02:20|4194.9|4192.1|4193.9|4191.1|4195.9|4193.1|4193.9|4191.1|46
1605855750000|2020-11-20 07:02:30|4194.4|4191.6|4195.9|4193.1|4196.4|4193.6|4194.4|4191.6|28
1605855760000|2020-11-20 07:02:40|4196.9|4194.1|4193.9|4191.1|4196.9|4194.1|4193.9|4191.1|40
1605855770000|2020-11-20 07:02:50|4194.4|4191.6|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|12
1605855780000|2020-11-20 07:03:00|||||||||6
1605855790000|2020-11-20 07:03:10|4194.9|4192.1|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|14
1605855800000|2020-11-20 07:03:20|4194.9|4192.1|4194.9|4192.1|4194.9|4192.1|4194.9|4192.1|7
1605855810000|2020-11-20 07:03:30|4195.4|4192.6|4195.4|4192.6|4195.9|4193.1|4194.9|4192.1|8
1605855820000|2020-11-20 07:03:40|4195.9|4193.1|4195.9|4193.1|4196.4|4193.6|4195.9|4193.1|13
1605855830000|2020-11-20 07:03:50|||||||||1
1605855840000|2020-11-20 07:04:00|4196.4|4193.6|4196.4|4193.6|4196.9|4194.1|4195.9|4193.1|8
1605855850000|2020-11-20 07:04:10|4196.9|4194.1|4195.9|4193.1|4196.9|4194.1|4195.9|4193.1|4
1605855860000|2020-11-20 07:04:20|4194.9|4192.1|4195.4|4192.6|4195.9|4193.1|4194.9|4192.1|26
1605855870000|2020-11-20 07:04:30|4194.9|4192.1|4194.9|4192.1|4194.9|4192.1|4194.9|4192.1|3
1605855880000|2020-11-20 07:04:40|4195.4|4192.6|4194.9|4192.1|4195.4|4192.6|4194.9|4192.1|2
1605855890000|2020-11-20 07:04:50|||||||||1
1605855900000|2020-11-20 07:05:00|4193.9|4191.1|4193.4|4190.6|4193.9|4191.1|4193.4|4190.6|8
1605855910000|2020-11-20 07:05:10|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|4193.4|4190.6|5
1605855920000|2020-11-20 07:05:20|4193.4|4190.6|4193.9|4191.1|4193.9|4191.1|4192.9|4190.1|5
1605855940000|2020-11-20 07:05:40|4193.4|4190.6|4193.4|4190.6|4193.4|4190.6|4192.9|4190.1|12
1605855950000|2020-11-20 07:05:50|4192.9|4190.1|4193.9|4191.1|4193.9|4191.1|4192.9|4190.1|7
1605855960000|2020-11-20 07:06:00|4194.9|4192.1|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|4
1605855980000|2020-11-20 07:06:20|4194.9|4192.1|4194.9|4192.1|4194.9|4192.1|4194.9|4192.1|25
1605855990000|2020-11-20 07:06:30|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|2
1605856000000|2020-11-20 07:06:40|4194.9|4192.1|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|2
1605856020000|2020-11-20 07:07:00|4194.9|4192.1|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|7
1605856030000|2020-11-20 07:07:10|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|4194.4|4191.6|2
1605856040000|2020-11-20 07:07:20|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|4193.9|4191.1|0
1605856050000|2020-11-20 07:07:30|4193.4|4190.6|4192.9|4190.1|4193.9|4191.1|4192.9|4190.1|4
1605856060000|2020-11-20 07:07:40|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|21
1605856070000|2020-11-20 07:07:50|4190.9|4188.1|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|11
1605856080000|2020-11-20 07:08:00|4191.4|4188.6|4190.9|4188.1|4191.4|4188.6|4190.9|4188.1|23
1605856090000|2020-11-20 07:08:10|||||||||1
1605856100000|2020-11-20 07:08:20|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|18
1605856110000|2020-11-20 07:08:30|4190.9|4188.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|13
1605856120000|2020-11-20 07:08:40|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|18
1605856130000|2020-11-20 07:08:50|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|1
1605856140000|2020-11-20 07:09:00|||||||||1
1605856150000|2020-11-20 07:09:10|4192.9|4190.1|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|18
1605856160000|2020-11-20 07:09:20|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|1
1605856170000|2020-11-20 07:09:30|4191.4|4188.6|4191.4|4188.6|4191.4|4188.6|4191.4|4188.6|2
1605856180000|2020-11-20 07:09:40|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|1
1605856190000|2020-11-20 07:09:50|4191.4|4188.6|4191.4|4188.6|4191.9|4189.1|4191.4|4188.6|3
1605856200000|2020-11-20 07:10:00|4190.9|4188.1|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|7
1605856210000|2020-11-20 07:10:10|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|4189.9|4187.1|10
1605856220000|2020-11-20 07:10:20|4189.9|4187.1|4188.9|4186.1|4189.9|4187.1|4187.9|4185.1|46
1605856230000|2020-11-20 07:10:30|||||||||6
1605856240000|2020-11-20 07:10:40|||||||||17
1605856250000|2020-11-20 07:10:50|||||||||10
1605856260000|2020-11-20 07:11:00|4188.4|4185.6|4187.9|4185.1|4188.4|4185.6|4187.9|4185.1|16
1605856270000|2020-11-20 07:11:10|||||||||21
1605856280000|2020-11-20 07:11:20|||||||||4
1605856290000|2020-11-20 07:11:30|4187.4|4184.6|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|19
1605856300000|2020-11-20 07:11:40|4187.4|4184.6|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|19
1605856310000|2020-11-20 07:11:50|||||||||2
1605856320000|2020-11-20 07:12:00|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|17
1605856330000|2020-11-20 07:12:10|||||||||2
1605856340000|2020-11-20 07:12:20|||||||||2
1605856350000|2020-11-20 07:12:30|||||||||2
1605856360000|2020-11-20 07:12:40|||||||||1
1605856370000|2020-11-20 07:12:50|||||||||12
1605856380000|2020-11-20 07:13:00|4186.4|4183.6|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|24
1605856390000|2020-11-20 07:13:10|||||||||1
1605856400000|2020-11-20 07:13:20|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|14
1605856420000|2020-11-20 07:13:40|||||||||2
1605856430000|2020-11-20 07:13:50|||||||||3
1605856440000|2020-11-20 07:14:00|||||||||1
1605856450000|2020-11-20 07:14:10|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|14
1605856460000|2020-11-20 07:14:20|||||||||2
1605856470000|2020-11-20 07:14:30|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|14
1605856480000|2020-11-20 07:14:40|||||||||4
1605856490000|2020-11-20 07:14:50|4186.4|4183.6|4186.4|4183.6|4186.9|4184.1|4186.4|4183.6|3
1605856500000|2020-11-20 07:15:00|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|5
1605856510000|2020-11-20 07:15:10|||||||||3
1605856520000|2020-11-20 07:15:20|||||||||2
1605856530000|2020-11-20 07:15:30|||||||||1
1605856540000|2020-11-20 07:15:40|||||||||1
1605856550000|2020-11-20 07:15:50|||||||||1
1605856560000|2020-11-20 07:16:00|4184.9|4182.1|4185.9|4183.1|4185.9|4183.1|4184.9|4182.1|17
1605856590000|2020-11-20 07:16:30|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|26
1605856600000|2020-11-20 07:16:40|||||||||1
1605856610000|2020-11-20 07:16:50|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|4
1605856620000|2020-11-20 07:17:00|4186.4|4183.6|4186.4|4183.6|4186.9|4184.1|4186.4|4183.6|7
1605856630000|2020-11-20 07:17:10|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|0
1605856640000|2020-11-20 07:17:20|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|21
1605856650000|2020-11-20 07:17:30|||||||||7
1605856670000|2020-11-20 07:17:50|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|7
1605856680000|2020-11-20 07:18:00|4188.4|4185.6|4188.9|4186.1|4188.9|4186.1|4188.4|4185.6|12
1605856690000|2020-11-20 07:18:10|4187.9|4185.1|4188.9|4186.1|4188.9|4186.1|4187.9|4185.1|18
1605856700000|2020-11-20 07:18:20|4187.9|4185.1|4188.9|4186.1|4188.9|4186.1|4187.9|4185.1|9
1605856710000|2020-11-20 07:18:30|4188.4|4185.6|4187.9|4185.1|4188.4|4185.6|4187.9|4185.1|3
1605856720000|2020-11-20 07:18:40|4190.9|4188.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|47
1605856730000|2020-11-20 07:18:50|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|9
1605856740000|2020-11-20 07:19:00|4192.9|4190.1|4191.9|4189.1|4192.9|4190.1|4191.9|4189.1|26
1605856750000|2020-11-20 07:19:10|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|4192.9|4190.1|16
1605856760000|2020-11-20 07:19:20|||||||||3
1605856770000|2020-11-20 07:19:30|||||||||2
1605856780000|2020-11-20 07:19:40|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|9
1605856790000|2020-11-20 07:19:50|4190.9|4188.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|8
1605856800000|2020-11-20 07:20:00|4190.9|4188.1|4190.4|4187.6|4190.9|4188.1|4189.9|4187.1|36
1605856810000|2020-11-20 07:20:10|4190.9|4188.1|4190.4|4187.6|4190.9|4188.1|4190.4|4187.6|1
1605856820000|2020-11-20 07:20:20|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|2
1605856840000|2020-11-20 07:20:40|4189.9|4187.1|4189.9|4187.1|4190.9|4188.1|4189.9|4187.1|5
1605856880000|2020-11-20 07:21:20|||||||||2
1605856890000|2020-11-20 07:21:30|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4190.4|4187.6|9
1605856900000|2020-11-20 07:21:40|||||||||1
1605856910000|2020-11-20 07:21:50|||||||||1
1605856920000|2020-11-20 07:22:00|4190.4|4187.6|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|8
1605856930000|2020-11-20 07:22:10|||||||||2
1605856940000|2020-11-20 07:22:20|||||||||9
1605856950000|2020-11-20 07:22:30|||||||||2
1605856960000|2020-11-20 07:22:40|4191.9|4189.1|4191.4|4188.6|4191.9|4189.1|4190.9|4188.1|12
1605856970000|2020-11-20 07:22:50|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|6
1605856980000|2020-11-20 07:23:00|4191.4|4188.6|4191.9|4189.1|4191.9|4189.1|4191.4|4188.6|1
1605856990000|2020-11-20 07:23:10|||||||||1
1605857000000|2020-11-20 07:23:20|||||||||1
1605857010000|2020-11-20 07:23:30|||||||||2
1605857020000|2020-11-20 07:23:40|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192.4|4189.6|12
1605857030000|2020-11-20 07:23:50|4191.9|4189.1|4192.9|4190.1|4192.9|4190.1|4191.9|4189.1|16
1605857040000|2020-11-20 07:24:00|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192.4|4189.6|6
1605857050000|2020-11-20 07:24:10|||||||||1
1605857060000|2020-11-20 07:24:20|||||||||1
1605857100000|2020-11-20 07:25:00|||||||||2
1605857120000|2020-11-20 07:25:20|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|10
1605857130000|2020-11-20 07:25:30|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|3
1605857140000|2020-11-20 07:25:40|||||||||2
1605857150000|2020-11-20 07:25:50|4189.9|4187.1|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|10
1605857160000|2020-11-20 07:26:00|4190.4|4187.6|4189.9|4187.1|4190.4|4187.6|4189.9|4187.1|1
1605857170000|2020-11-20 07:26:10|4190.4|4187.6|4190.9|4188.1|4190.9|4188.1|4190.4|4187.6|5
1605857180000|2020-11-20 07:26:20|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|4189.9|4187.1|5
1605857190000|2020-11-20 07:26:30|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|0
1605857200000|2020-11-20 07:26:40|4191.9|4189.1|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|9
1605857210000|2020-11-20 07:26:50|||||||||1
1605857220000|2020-11-20 07:27:00|||||||||1
1605857230000|2020-11-20 07:27:10|4191.9|4189.1|4189.9|4187.1|4191.9|4189.1|4189.9|4187.1|14
1605857240000|2020-11-20 07:27:20|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|4190.4|4187.6|2
1605857250000|2020-11-20 07:27:30|4190.9|4188.1|4190.4|4187.6|4190.9|4188.1|4189.9|4187.1|10
1605857260000|2020-11-20 07:27:40|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|1
1605857270000|2020-11-20 07:27:50|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|12
1605857280000|2020-11-20 07:28:00|4189.4|4186.6|4188.9|4186.1|4189.4|4186.6|4188.9|4186.1|1
1605857290000|2020-11-20 07:28:10|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|2
1605857300000|2020-11-20 07:28:20|4189.4|4186.6|4188.9|4186.1|4189.4|4186.6|4188.9|4186.1|2
1605857310000|2020-11-20 07:28:30|||||||||2
1605857320000|2020-11-20 07:28:40|4189.9|4187.1|4188.9|4186.1|4189.9|4187.1|4188.9|4186.1|6
1605857330000|2020-11-20 07:28:50|||||||||3
1605857350000|2020-11-20 07:29:10|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|7
1605857360000|2020-11-20 07:29:20|||||||||2
1605857370000|2020-11-20 07:29:30|||||||||2
1605857380000|2020-11-20 07:29:40|||||||||1
1605857390000|2020-11-20 07:29:50|||||||||3
1605857400000|2020-11-20 07:30:00|||||||||5
1605857410000|2020-11-20 07:30:10|||||||||2
1605857420000|2020-11-20 07:30:20|4188.9|4186.1|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|21
1605857430000|2020-11-20 07:30:30|4189.4|4186.6|4190.4|4187.6|4190.4|4187.6|4189.4|4186.6|13
1605857440000|2020-11-20 07:30:40|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|1
1605857450000|2020-11-20 07:30:50|||||||||6
1605857460000|2020-11-20 07:31:00|4190.4|4187.6|4189.9|4187.1|4190.4|4187.6|4189.9|4187.1|6
1605857470000|2020-11-20 07:31:10|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|14
1605857490000|2020-11-20 07:31:30|4189|4186.2|4188.9|4186.1|4189|4186.2|4188.9|4186.1|38
1605857500000|2020-11-20 07:31:40|4189.9|4187.1|4189.4|4186.6|4189.9|4187.1|4188.9|4186.1|73
1605857510000|2020-11-20 07:31:50|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|4188.9|4186.1|2
1605857520000|2020-11-20 07:32:00|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|9
1605857530000|2020-11-20 07:32:10|4189.4|4186.6|4189.4|4186.6|4189.9|4187.1|4189.4|4186.6|0
1605857540000|2020-11-20 07:32:20|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|12
1605857550000|2020-11-20 07:32:30|||||||||2
1605857570000|2020-11-20 07:32:50|||||||||16
1605857600000|2020-11-20 07:33:20|4190.9|4188.1|4189.9|4187.1|4190.9|4188.1|4189.9|4187.1|7
1605857630000|2020-11-20 07:33:50|4190.9|4188.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|14
1605857640000|2020-11-20 07:34:00|4191.4|4188.6|4190.9|4188.1|4191.4|4188.6|4190.9|4188.1|6
1605857650000|2020-11-20 07:34:10|||||||||11
1605857660000|2020-11-20 07:34:20|||||||||4
1605857680000|2020-11-20 07:34:40|||||||||1
1605857690000|2020-11-20 07:34:50|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4
1605857700000|2020-11-20 07:35:00|4189|4186.2|4188.9|4186.1|4189|4186.2|4188.9|4186.1|13
1605857710000|2020-11-20 07:35:10|||||||||13
1605857720000|2020-11-20 07:35:20|||||||||1
1605857750000|2020-11-20 07:35:50|4188.4|4185.6|4188.9|4186.1|4188.9|4186.1|4188.4|4185.6|6
1605857760000|2020-11-20 07:36:00|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|15
1605857770000|2020-11-20 07:36:10|||||||||1
1605857780000|2020-11-20 07:36:20|||||||||2
1605857790000|2020-11-20 07:36:30|||||||||4
1605857800000|2020-11-20 07:36:40|||||||||10
1605857810000|2020-11-20 07:36:50|4186.9|4184.1|4185.9|4183.1|4186.9|4184.1|4185.9|4183.1|26
1605857820000|2020-11-20 07:37:00|4186|4183.2|4185.9|4183.1|4186.9|4184.1|4184.9|4182.1|32
1605857830000|2020-11-20 07:37:10|4185|4182.2|4184.9|4182.1|4185|4182.2|4184.9|4182.1|7
1605857840000|2020-11-20 07:37:20|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|12
1605857850000|2020-11-20 07:37:30|4186|4183.2|4186|4183.2|4186|4183.2|4186|4183.2|7
1605857860000|2020-11-20 07:37:40|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186|4183.2|14
1605857870000|2020-11-20 07:37:50|4185.9|4183.1|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|14
1605857880000|2020-11-20 07:38:00|4186.5|4183.7|4186.9|4184.1|4186.9|4184.1|4186.5|4183.7|455
1605857890000|2020-11-20 07:38:10|||||||||1
1605857900000|2020-11-20 07:38:20|||||||||5
1605857910000|2020-11-20 07:38:30|4186|4183.2|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|13
1605857920000|2020-11-20 07:38:40|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|18
1605857930000|2020-11-20 07:38:50|4187|4184.2|4187.9|4185.1|4187.9|4185.1|4187|4184.2|3
1605857940000|2020-11-20 07:39:00|4188|4185.2|4188|4185.2|4188|4185.2|4188|4185.2|0
1605857950000|2020-11-20 07:39:10|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|4187.9|4185.1|6
1605857960000|2020-11-20 07:39:20|4188.4|4185.6|4188.9|4186.1|4189.4|4186.6|4188.4|4185.6|18
1605857970000|2020-11-20 07:39:30|4189.9|4187.1|4188.9|4186.1|4189.9|4187.1|4188.9|4186.1|10
1605857980000|2020-11-20 07:39:40|||||||||4
1605857990000|2020-11-20 07:39:50|4188|4185.2|4186.9|4184.1|4188|4185.2|4186.9|4184.1|32
1605858000000|2020-11-20 07:40:00|4185.9|4183.1|4182.9|4180.1|4185.9|4183.1|4182.9|4180.1|127
1605858010000|2020-11-20 07:40:10|4183|4180.2|4183.9|4181.1|4183.9|4181.1|4183|4180.2|20
1605858020000|2020-11-20 07:40:20|4183|4180.2|4183.4|4180.6|4183.9|4181.1|4183|4180.2|13
1605858030000|2020-11-20 07:40:30|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|5
1605858040000|2020-11-20 07:40:40|||||||||5
1605858050000|2020-11-20 07:40:50|4183.4|4180.6|4183.5|4180.7|4183.9|4181.1|4182.9|4180.1|12
1605858060000|2020-11-20 07:41:00|4183|4180.2|4182.4|4179.6|4183.9|4181.1|4181.9|4179.1|41
1605858070000|2020-11-20 07:41:10|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|24
1605858080000|2020-11-20 07:41:20|||||||||2
1605858090000|2020-11-20 07:41:30|||||||||1
1605858100000|2020-11-20 07:41:40|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|38
1605858110000|2020-11-20 07:41:50|4184.4|4181.6|4183.9|4181.1|4184.4|4181.6|4183.9|4181.1|9
1605858120000|2020-11-20 07:42:00|||||||||4
1605858130000|2020-11-20 07:42:10|4184.4|4181.6|4184.9|4182.1|4184.9|4182.1|4183.9|4181.1|13
1605858140000|2020-11-20 07:42:20|4184.4|4181.6|4183.9|4181.1|4184.9|4182.1|4183.9|4181.1|3
1605858150000|2020-11-20 07:42:30|4184.4|4181.6|4184.4|4181.6|4184.4|4181.6|4183.9|4181.1|7
1605858160000|2020-11-20 07:42:40|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|3
1605858170000|2020-11-20 07:42:50|4184.4|4181.6|4184.9|4182.1|4184.9|4182.1|4183.9|4181.1|1
1605858180000|2020-11-20 07:43:00|4184.4|4181.6|4182.9|4180.1|4184.4|4181.6|4182.9|4180.1|8
1605858190000|2020-11-20 07:43:10|||||||||1
1605858210000|2020-11-20 07:43:30|4183|4180.2|4183|4180.2|4183|4180.2|4183|4180.2|3
1605858220000|2020-11-20 07:43:40|4183.4|4180.6|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|8
1605858230000|2020-11-20 07:43:50|4183|4180.2|4182.9|4180.1|4183|4180.2|4182.9|4180.1|4
1605858250000|2020-11-20 07:44:10|4183.9|4181.1|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|23
1605858260000|2020-11-20 07:44:20|4183.4|4180.6|4183.9|4181.1|4183.9|4181.1|4183.4|4180.6|2
1605858270000|2020-11-20 07:44:30|||||||||1
1605858280000|2020-11-20 07:44:40|||||||||1
1605858300000|2020-11-20 07:45:00|||||||||2
1605858310000|2020-11-20 07:45:10|||||||||5
1605858320000|2020-11-20 07:45:20|||||||||2
1605858330000|2020-11-20 07:45:30|||||||||5
1605858340000|2020-11-20 07:45:40|||||||||1
1605858350000|2020-11-20 07:45:50|||||||||3
1605858360000|2020-11-20 07:46:00|||||||||2
1605858370000|2020-11-20 07:46:10|||||||||1
1605858380000|2020-11-20 07:46:20|4184.9|4182.1|4182.4|4179.6|4184.9|4182.1|4181.9|4179.1|84
1605858390000|2020-11-20 07:46:30|4182.9|4180.1|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|4
1605858400000|2020-11-20 07:46:40|||||||||2
1605858410000|2020-11-20 07:46:50|||||||||3
1605858420000|2020-11-20 07:47:00|||||||||8
1605858430000|2020-11-20 07:47:10|4181|4178.2|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|10
1605858440000|2020-11-20 07:47:20|4180.9|4178.1|4181.4|4178.6|4181.9|4179.1|4180.9|4178.1|28
1605858450000|2020-11-20 07:47:30|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|0
1605858460000|2020-11-20 07:47:40|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.4|4179.6|8
1605858470000|2020-11-20 07:47:50|4182|4179.2|4182.9|4180.1|4182.9|4180.1|4182|4179.2|16
1605858480000|2020-11-20 07:48:00|||||||||14
1605858490000|2020-11-20 07:48:10|||||||||1
1605858500000|2020-11-20 07:48:20|4183.4|4180.6|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|14
1605858510000|2020-11-20 07:48:30|||||||||1
1605858520000|2020-11-20 07:48:40|4183|4180.2|4182.9|4180.1|4183|4180.2|4182.9|4180.1|14
1605858530000|2020-11-20 07:48:50|||||||||1
1605858540000|2020-11-20 07:49:00|4182|4179.2|4181.9|4179.1|4182|4179.2|4181.5|4178.7|105
1605858550000|2020-11-20 07:49:10|4181.5|4178.7|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|55
1605858560000|2020-11-20 07:49:20|4179.9|4177.1|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|99
1605858570000|2020-11-20 07:49:30|4179.5|4176.7|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|17
1605858580000|2020-11-20 07:49:40|4179.5|4176.7|4179.9|4177.1|4179.9|4177.1|4179|4176.2|14
1605858590000|2020-11-20 07:49:50|4180.9|4178.1|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|19
1605858600000|2020-11-20 07:50:00|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|11
1605858610000|2020-11-20 07:50:10|||||||||6
1605858620000|2020-11-20 07:50:20|4180.4|4177.6|4180.9|4178.1|4180.9|4178.1|4180.4|4177.6|5
1605858630000|2020-11-20 07:50:30|4180.4|4177.6|4178.9|4176.1|4180.4|4177.6|4178.9|4176.1|19
1605858640000|2020-11-20 07:50:40|||||||||6
1605858650000|2020-11-20 07:50:50|4179|4176.2|4179.9|4177.1|4179.9|4177.1|4179|4176.2|10
1605858660000|2020-11-20 07:51:00|4178.9|4176.1|4179.9|4177.1|4179.9|4177.1|4178.9|4176.1|16
1605858670000|2020-11-20 07:51:10|4179|4176.2|4178.9|4176.1|4179|4176.2|4178.9|4176.1|12
1605858680000|2020-11-20 07:51:20|4179.9|4177.1|4179.4|4176.6|4179.9|4177.1|4178.9|4176.1|24
1605858690000|2020-11-20 07:51:30|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|40
1605858700000|2020-11-20 07:51:40|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|4
1605858710000|2020-11-20 07:51:50|4179.4|4176.6|4178.9|4176.1|4179.4|4176.6|4178.9|4176.1|7
1605858720000|2020-11-20 07:52:00|4179.9|4177.1|4180.4|4177.6|4180.9|4178.1|4179.9|4177.1|13
1605858730000|2020-11-20 07:52:10|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.4|4177.6|4
1605858740000|2020-11-20 07:52:20|||||||||44
1605858750000|2020-11-20 07:52:30|||||||||1
1605858760000|2020-11-20 07:52:40|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4181.4|4178.6|8
1605858770000|2020-11-20 07:52:50|4182.9|4180.1|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|15
1605858780000|2020-11-20 07:53:00|4182.4|4179.6|4181.9|4179.1|4182.4|4179.6|4181.9|4179.1|7
1605858790000|2020-11-20 07:53:10|4182.4|4179.6|4182.9|4180.1|4182.9|4180.1|4182.4|4179.6|3
1605858800000|2020-11-20 07:53:20|||||||||9
1605858810000|2020-11-20 07:53:30|4183.4|4180.6|4183.9|4181.1|4183.9|4181.1|4183.4|4180.6|10
1605858820000|2020-11-20 07:53:40|4182.9|4180.1|4181.9|4179.1|4182.9|4180.1|4181.9|4179.1|14
1605858830000|2020-11-20 07:53:50|4182.9|4180.1|4182.4|4179.6|4182.9|4180.1|4181.9|4179.1|13
1605858840000|2020-11-20 07:54:00|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|1
1605858850000|2020-11-20 07:54:10|4183.9|4181.1|4183.9|4181.1|4183.9|4181.1|4182.9|4180.1|12
1605858860000|2020-11-20 07:54:20|4183.4|4180.6|4182.9|4180.1|4183.4|4180.6|4182.9|4180.1|16
1605858870000|2020-11-20 07:54:30|||||||||4
1605858880000|2020-11-20 07:54:40|||||||||7
1605858890000|2020-11-20 07:54:50|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|3
1605858900000|2020-11-20 07:55:00|4182|4179.2|4181.9|4179.1|4182|4179.2|4181.9|4179.1|13
1605858910000|2020-11-20 07:55:10|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|12
1605858920000|2020-11-20 07:55:20|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|12
1605858930000|2020-11-20 07:55:30|||||||||2
1605858940000|2020-11-20 07:55:40|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|12
1605858950000|2020-11-20 07:55:50|4181.9|4179.1|4180.9|4178.1|4181.9|4179.1|4180.9|4178.1|11
1605858960000|2020-11-20 07:56:00|4180|4177.2|4179.9|4177.1|4180|4177.2|4179.9|4177.1|13
1605858970000|2020-11-20 07:56:10|||||||||1
1605858980000|2020-11-20 07:56:20|||||||||4
1605858990000|2020-11-20 07:56:30|4179.5|4176.7|4178.9|4176.1|4179.5|4176.7|4178.9|4176.1|40
1605859000000|2020-11-20 07:56:40|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|6
1605859010000|2020-11-20 07:56:50|4178.4|4175.6|4178.5|4175.7|4178.5|4175.7|4178.4|4175.6|4
1605859020000|2020-11-20 07:57:00|4178|4175.2|4177.9|4175.1|4178|4175.2|4177.5|4174.7|20
1605859030000|2020-11-20 07:57:10|4176.9|4174.1|4176.9|4174.1|4176.9|4174.1|4176.9|4174.1|4
1605859040000|2020-11-20 07:57:20|4177.9|4175.1|4176.9|4174.1|4177.9|4175.1|4176.9|4174.1|47
1605859050000|2020-11-20 07:57:30|4175.9|4173.1|4176.9|4174.1|4176.9|4174.1|4175.9|4173.1|11
1605859060000|2020-11-20 07:57:40|||||||||22
1605859070000|2020-11-20 07:57:50|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|17
1605859080000|2020-11-20 07:58:00|4177.4|4174.6|4176.9|4174.1|4177.4|4174.6|4176.4|4173.6|36
1605859090000|2020-11-20 07:58:10|4177|4174.2|4177.9|4175.1|4177.9|4175.1|4177|4174.2|3
1605859100000|2020-11-20 07:58:20|4178.4|4175.6|4178.9|4176.1|4178.9|4176.1|4178.4|4175.6|10
1605859110000|2020-11-20 07:58:30|4178|4175.2|4177.9|4175.1|4178|4175.2|4177.9|4175.1|3
1605859120000|2020-11-20 07:58:40|4176.9|4174.1|4176.9|4174.1|4177.5|4174.7|4176.9|4174.1|21
1605859130000|2020-11-20 07:58:50|4177.9|4175.1|4177.9|4175.1|4177.9|4175.1|4176.9|4174.1|17
1605859140000|2020-11-20 07:59:00|4177|4174.2|4177.4|4174.6|4177.4|4174.6|4176.9|4174.1|18
1605859150000|2020-11-20 07:59:10|4176.9|4174.1|4175.9|4173.1|4176.9|4174.1|4175.5|4172.7|77
1605859160000|2020-11-20 07:59:20|4175.4|4172.6|4172.9|4170.1|4175.4|4172.6|4171.9|4169.1|195
1605859170000|2020-11-20 07:59:30|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4173|4170.2|22
1605859180000|2020-11-20 07:59:40|||||||||7
1605859190000|2020-11-20 07:59:50|4173.5|4170.7|4173.9|4171.1|4174.9|4172.1|4173.4|4170.6|28
1605859200000|2020-11-20 08:00:00|4173.5|4170.7|4174|4171.2|4174.9|4172.1|4173|4170.2|44
1605859210000|2020-11-20 08:00:10|4173.9|4171.1|4174.9|4172.1|4174.9|4172.1|4173.9|4171.1|9
1605859220000|2020-11-20 08:00:20|4175.9|4173.1|4178.9|4176.1|4178.9|4176.1|4175.9|4173.1|62
1605859230000|2020-11-20 08:00:30|4179.4|4176.6|4178.9|4176.1|4179.9|4177.1|4178.9|4176.1|25
1605859240000|2020-11-20 08:00:40|||||||||7
1605859250000|2020-11-20 08:00:50|4178.5|4175.7|4177.9|4175.1|4178.9|4176.1|4177.9|4175.1|8
1605859260000|2020-11-20 08:01:00|||||||||8
1605859270000|2020-11-20 08:01:10|4177|4174.2|4175.9|4173.1|4177|4174.2|4175.9|4173.1|20
1605859280000|2020-11-20 08:01:20|4175|4172.2|4174.9|4172.1|4175|4172.2|4174.9|4172.1|12
1605859290000|2020-11-20 08:01:30|4174.5|4171.7|4173.9|4171.1|4174.9|4172.1|4173.9|4171.1|55
1605859300000|2020-11-20 08:01:40|4173|4170.2|4172.9|4170.1|4173|4170.2|4172.9|4170.1|84
1605859310000|2020-11-20 08:01:50|4173.9|4171.1|4173.9|4171.1|4173.9|4171.1|4172|4169.2|94
1605859320000|2020-11-20 08:02:00|4174.9|4172.1|4173.4|4170.6|4174.9|4172.1|4173|4170.2|29
1605859330000|2020-11-20 08:02:10|4173|4170.2|4172.9|4170.1|4173.9|4171.1|4172|4169.2|35
1605859340000|2020-11-20 08:02:20|4171.9|4169.1|4171.5|4168.7|4172|4169.2|4171.5|4168.7|34
1605859350000|2020-11-20 08:02:30|4171.4|4168.6|4170.9|4168.1|4171.4|4168.6|4170.5|4167.7|40
1605859360000|2020-11-20 08:02:40|4171|4168.2|4172.4|4169.6|4172.9|4170.1|4171|4168.2|36
1605859370000|2020-11-20 08:02:50|4171.9|4169.1|4174.9|4172.1|4174.9|4172.1|4171.9|4169.1|26
1605859380000|2020-11-20 08:03:00|4175.9|4173.1|4175.9|4173.1|4175.9|4173.1|4174.9|4172.1|17
1605859390000|2020-11-20 08:03:10|4176.9|4174.1|4176.9|4174.1|4177.4|4174.6|4176|4173.2|23
1605859400000|2020-11-20 08:03:20|4177.9|4175.1|4178.9|4176.1|4178.9|4176.1|4177|4174.2|38
1605859410000|2020-11-20 08:03:30|4178|4175.2|4176.9|4174.1|4178|4175.2|4176.9|4174.1|13
1605859420000|2020-11-20 08:03:40|4176|4173.2|4175.9|4173.1|4176|4173.2|4175.4|4172.6|20
1605859430000|2020-11-20 08:03:50|4175.5|4172.7|4176.9|4174.1|4176.9|4174.1|4175|4172.2|26
1605859440000|2020-11-20 08:04:00|4177.9|4175.1|4178.9|4176.1|4179.9|4177.1|4177.9|4175.1|20
1605859450000|2020-11-20 08:04:10|4179.4|4176.6|4180|4177.2|4180|4177.2|4178.9|4176.1|25
1605859460000|2020-11-20 08:04:20|4180.4|4177.6|4180.9|4178.1|4181.9|4179.1|4179.9|4177.1|25
1605859470000|2020-11-20 08:04:30|4180|4177.2|4181.4|4178.6|4181.9|4179.1|4180|4177.2|71
1605859480000|2020-11-20 08:04:40|4181.9|4179.1|4182.9|4180.1|4182.9|4180.1|4181.9|4179.1|30
1605859490000|2020-11-20 08:04:50|4183|4180.2|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|23
1605859500000|2020-11-20 08:05:00|4183|4180.2|4183.4|4180.6|4183.9|4181.1|4182.9|4180.1|45
1605859510000|2020-11-20 08:05:10|4183.9|4181.1|4183.4|4180.6|4183.9|4181.1|4182.9|4180.1|11
1605859520000|2020-11-20 08:05:20|4182.9|4180.1|4183.9|4181.1|4184.9|4182.1|4182.9|4180.1|36
1605859530000|2020-11-20 08:05:30|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|17
1605859540000|2020-11-20 08:05:40|4182|4179.2|4182.4|4179.6|4182.9|4180.1|4181.9|4179.1|34
1605859550000|2020-11-20 08:05:50|4181.9|4179.1|4182.4|4179.6|4183|4180.2|4181.4|4178.6|16
1605859560000|2020-11-20 08:06:00|4182.9|4180.1|4182.9|4180.1|4182.9|4180.1|4182.4|4179.6|4
1605859570000|2020-11-20 08:06:10|||||||||5
1605859580000|2020-11-20 08:06:20|4183|4180.2|4186.4|4183.6|4186.4|4183.6|4182.9|4180.1|62
1605859590000|2020-11-20 08:06:30|4185.9|4183.1|4186.9|4184.1|4187|4184.2|4185.9|4183.1|39
1605859600000|2020-11-20 08:06:40|4187|4184.2|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|28
1605859610000|2020-11-20 08:06:50|4187|4184.2|4186.9|4184.1|4187|4184.2|4186.9|4184.1|10
1605859620000|2020-11-20 08:07:00|4186.4|4183.6|4186|4183.2|4186.4|4183.6|4186|4183.2|22
1605859630000|2020-11-20 08:07:10|4186.9|4184.1|4188|4185.2|4188|4185.2|4186|4183.2|48
1605859640000|2020-11-20 08:07:20|4188.4|4185.6|4188|4185.2|4188.4|4185.6|4188|4185.2|24
1605859650000|2020-11-20 08:07:30|4188.4|4185.6|4188.9|4186.1|4188.9|4186.1|4188|4185.2|21
1605859660000|2020-11-20 08:07:40|4188|4185.2|4188.9|4186.1|4189|4186.2|4187.9|4185.1|43
1605859670000|2020-11-20 08:07:50|4188|4185.2|4188.9|4186.1|4188.9|4186.1|4187.9|4185.1|44
1605859680000|2020-11-20 08:08:00|4188|4185.2|4187.9|4185.1|4188.4|4185.6|4187.9|4185.1|17
1605859690000|2020-11-20 08:08:10|4188|4185.2|4187.9|4185.1|4188.9|4186.1|4187.9|4185.1|9
1605859700000|2020-11-20 08:08:20|4188|4185.2|4187.9|4185.1|4188|4185.2|4187.9|4185.1|8
1605859710000|2020-11-20 08:08:30|4187|4184.2|4186.9|4184.1|4187|4184.2|4186.4|4183.6|2
1605859720000|2020-11-20 08:08:40|4187.4|4184.6|4186.9|4184.1|4187.4|4184.6|4186.4|4183.6|9
1605859730000|2020-11-20 08:08:50|4186.4|4183.6|4186.9|4184.1|4186.9|4184.1|4186.4|4183.6|7
1605859740000|2020-11-20 08:09:00|4185.9|4183.1|4186.9|4184.1|4187.9|4185.1|4185.9|4183.1|18
1605859750000|2020-11-20 08:09:10|4186.4|4183.6|4185.9|4183.1|4186.4|4183.6|4185.9|4183.1|2
1605859760000|2020-11-20 08:09:20|4185|4182.2|4185.9|4183.1|4185.9|4183.1|4185|4182.2|13
1605859770000|2020-11-20 08:09:30|4186.9|4184.1|4186.9|4184.1|4186.9|4184.1|4185.9|4183.1|9
1605859780000|2020-11-20 08:09:40|4187.4|4184.6|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|2
1605859790000|2020-11-20 08:09:50|4188.9|4186.1|4187.4|4184.6|4188.9|4186.1|4186.9|4184.1|35
1605859800000|2020-11-20 08:10:00|4187.9|4185.1|4187.9|4185.1|4188|4185.2|4187.4|4184.6|2
1605859810000|2020-11-20 08:10:10|4187.4|4184.6|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|16
1605859820000|2020-11-20 08:10:20|4187.9|4185.1|4186.9|4184.1|4187.9|4185.1|4186.9|4184.1|7
1605859830000|2020-11-20 08:10:30|4186.4|4183.6|4185.9|4183.1|4186.9|4184.1|4185.4|4182.6|10
1605859840000|2020-11-20 08:10:40|4185.4|4182.6|4185.4|4182.6|4185.9|4183.1|4185.4|4182.6|4
1605859850000|2020-11-20 08:10:50|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4184.9|4182.1|7
1605859860000|2020-11-20 08:11:00|4185|4182.2|4185.9|4183.1|4185.9|4183.1|4185|4182.2|7
1605859870000|2020-11-20 08:11:10|4185.4|4182.6|4185.9|4183.1|4185.9|4183.1|4185.4|4182.6|4
1605859880000|2020-11-20 08:11:20|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|4185.4|4182.6|0
1605859890000|2020-11-20 08:11:30|4185|4182.2|4182.9|4180.1|4185|4182.2|4182.9|4180.1|30
1605859900000|2020-11-20 08:11:40|4183|4180.2|4182.9|4180.1|4183|4180.2|4182|4179.2|12
1605859910000|2020-11-20 08:11:50|4182.4|4179.6|4182.9|4180.1|4182.9|4180.1|4182|4179.2|5
1605859920000|2020-11-20 08:12:00|4182|4179.2|4180.9|4178.1|4182|4179.2|4180.9|4178.1|21
1605859930000|2020-11-20 08:12:10|4181|4178.2|4181.4|4178.6|4181.9|4179.1|4181|4178.2|14
1605859940000|2020-11-20 08:12:20|4181|4178.2|4181.9|4179.1|4181.9|4179.1|4181|4178.2|3
1605859950000|2020-11-20 08:12:30|4181.4|4178.6|4181|4178.2|4181.4|4178.6|4181|4178.2|5
1605859960000|2020-11-20 08:12:40|4180.9|4178.1|4180.9|4178.1|4180.9|4178.1|4179.4|4176.6|35
1605859970000|2020-11-20 08:12:50|4181.9|4179.1|4181.9|4179.1|4181.9|4179.1|4181|4178.2|15
1605859980000|2020-11-20 08:13:00|4182|4179.2|4182|4179.2|4182.9|4180.1|4181.9|4179.1|25
1605859990000|2020-11-20 08:13:10|4182.4|4179.6|4184.9|4182.1|4184.9|4182.1|4182.4|4179.6|29
1605860000000|2020-11-20 08:13:20|4185|4182.2|4184.9|4182.1|4185|4182.2|4184.9|4182.1|9
1605860010000|2020-11-20 08:13:30|4185.9|4183.1|4185.9|4183.1|4186.9|4184.1|4185|4182.2|23
1605860020000|2020-11-20 08:13:40|4186|4183.2|4185.5|4182.7|4186.4|4183.6|4185|4182.2|7
1605860030000|2020-11-20 08:13:50|4185.9|4183.1|4185.9|4183.1|4185.9|4183.1|4185|4182.2|6
1605860040000|2020-11-20 08:14:00|4186|4183.2|4185.9|4183.1|4186|4183.2|4185|4182.2|6
1605860050000|2020-11-20 08:14:10|4185|4182.2|4185.9|4183.1|4185.9|4183.1|4185|4182.2|9
1605860060000|2020-11-20 08:14:20|4186|4183.2|4187.9|4185.1|4188|4185.2|4186|4183.2|22
1605860070000|2020-11-20 08:14:30|4188|4185.2|4188|4185.2|4188|4185.2|4187.9|4185.1|1
1605860080000|2020-11-20 08:14:40|4188.9|4186.1|4189|4186.2|4189.9|4187.1|4188|4185.2|69
1605860090000|2020-11-20 08:14:50|4188.9|4186.1|4189.5|4186.7|4189.9|4187.1|4188.9|4186.1|21
1605860100000|2020-11-20 08:15:00|4189|4186.2|4190|4187.2|4190.9|4188.1|4188.9|4186.1|20
1605860110000|2020-11-20 08:15:10|4189.9|4187.1|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|17
1605860120000|2020-11-20 08:15:20|4191|4188.2|4191.9|4189.1|4191.9|4189.1|4191|4188.2|38
1605860130000|2020-11-20 08:15:30|4192.9|4190.1|4193.9|4191.1|4193.9|4191.1|4192.9|4190.1|73
1605860140000|2020-11-20 08:15:40|4193|4190.2|4191.9|4189.1|4193|4190.2|4191.9|4189.1|24
1605860150000|2020-11-20 08:15:50|4192.9|4190.1|4196|4193.2|4196.9|4194.1|4192.5|4189.7|60
1605860160000|2020-11-20 08:16:00|4195.9|4193.1|4196.9|4194.1|4198.9|4196.1|4195.9|4193.1|151
1605860170000|2020-11-20 08:16:10|4196.4|4193.6|4195.9|4193.1|4196.9|4194.1|4195|4192.2|43
1605860180000|2020-11-20 08:16:20|4195.5|4192.7|4195.9|4193.1|4195.9|4193.1|4194.9|4192.1|35
1605860190000|2020-11-20 08:16:30|4195|4192.2|4194.9|4192.1|4195|4192.2|4194|4191.2|11
1605860200000|2020-11-20 08:16:40|4194.4|4191.6|4194.9|4192.1|4194.9|4192.1|4194|4191.2|29
1605860210000|2020-11-20 08:16:50|4195.4|4192.6|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|22
1605860220000|2020-11-20 08:17:00|4195.4|4192.6|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|45
1605860230000|2020-11-20 08:17:10|4194.4|4191.6|4193.9|4191.1|4194.9|4192.1|4193.9|4191.1|44
1605860240000|2020-11-20 08:17:20|4194|4191.2|4194.9|4192.1|4194.9|4192.1|4193.9|4191.1|23
1605860250000|2020-11-20 08:17:30|4194.4|4191.6|4194.9|4192.1|4194.9|4192.1|4193.9|4191.1|17
1605860260000|2020-11-20 08:17:40|4194.5|4191.7|4194.9|4192.1|4194.9|4192.1|4194|4191.2|8
1605860270000|2020-11-20 08:17:50|4193.5|4190.7|4191.9|4189.1|4193.5|4190.7|4191.9|4189.1|30
1605860280000|2020-11-20 08:18:00|4191|4188.2|4190.9|4188.1|4191.4|4188.6|4190.9|4188.1|18
1605860290000|2020-11-20 08:18:10|4191.9|4189.1|4191.9|4189.1|4191.9|4189.1|4190.9|4188.1|8
1605860300000|2020-11-20 08:18:20|4191.4|4188.6|4190.9|4188.1|4191.9|4189.1|4190.9|4188.1|13
1605860310000|2020-11-20 08:18:30|||||||||7
1605860320000|2020-11-20 08:18:40|4190.4|4187.6|4190.4|4187.6|4190.9|4188.1|4190.4|4187.6|12
1605860330000|2020-11-20 08:18:50|4190.9|4188.1|4190.9|4188.1|4190.9|4188.1|4189.9|4187.1|6
1605860340000|2020-11-20 08:19:00|4190.4|4187.6|4190.4|4187.6|4190.9|4188.1|4189.9|4187.1|6
1605860350000|2020-11-20 08:19:10|4189.9|4187.1|4188.9|4186.1|4189.9|4187.1|4188.9|4186.1|23
1605860360000|2020-11-20 08:19:20|4189.4|4186.6|4189.4|4186.6|4189.9|4187.1|4189.4|4186.6|8
1605860370000|2020-11-20 08:19:30|4189.9|4187.1|4189|4186.2|4189.9|4187.1|4188.9|4186.1|2
1605860380000|2020-11-20 08:19:40|4188.5|4185.7|4189|4186.2|4189|4186.2|4188|4185.2|17
1605860390000|2020-11-20 08:19:50|4188|4185.2|4187|4184.2|4188|4185.2|4187|4184.2|22
1605860400000|2020-11-20 08:20:00|4187.9|4185.1|4188|4185.2|4188|4185.2|4187.9|4185.1|22
1605860410000|2020-11-20 08:20:10|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|15
1605860420000|2020-11-20 08:20:20|4187.9|4185.1|4187|4184.2|4187.9|4185.1|4186.5|4183.7|17
1605860430000|2020-11-20 08:20:30|4186.9|4184.1|4186.9|4184.1|4187|4184.2|4186.9|4184.1|35
1605860440000|2020-11-20 08:20:40|4187|4184.2|4187|4184.2|4187.5|4184.7|4187|4184.2|17
1605860450000|2020-11-20 08:20:50|4187.9|4185.1|4187|4184.2|4187.9|4185.1|4186.9|4184.1|5
1605860460000|2020-11-20 08:21:00|4186.9|4184.1|4187.4|4184.6|4187.9|4185.1|4186.9|4184.1|7
1605860470000|2020-11-20 08:21:10|4187|4184.2|4187|4184.2|4187|4184.2|4187|4184.2|2
1605860480000|2020-11-20 08:21:20|4186.9|4184.1|4187|4184.2|4187|4184.2|4186.9|4184.1|0
1605860490000|2020-11-20 08:21:30|4187.5|4184.7|4187.9|4185.1|4187.9|4185.1|4187|4184.2|10
1605860500000|2020-11-20 08:21:40|4188|4185.2|4188|4185.2|4188|4185.2|4187.9|4185.1|20
1605860510000|2020-11-20 08:21:50|||||||||1
1605860520000|2020-11-20 08:22:00|4188.4|4185.6|4188|4185.2|4188.9|4186.1|4188|4185.2|10
1605860530000|2020-11-20 08:22:10|4189|4186.2|4188|4185.2|4189|4186.2|4188|4185.2|17
1605860540000|2020-11-20 08:22:20|4188.5|4185.7|4187.5|4184.7|4188.9|4186.1|4187|4184.2|19
1605860550000|2020-11-20 08:22:30|4187|4184.2|4188|4185.2|4188|4185.2|4187|4184.2|9
1605860560000|2020-11-20 08:22:40|4188.5|4185.7|4188|4185.2|4188.5|4185.7|4188|4185.2|8
1605860570000|2020-11-20 08:22:50|4187.9|4185.1|4187|4184.2|4188|4185.2|4187|4184.2|14
1605860580000|2020-11-20 08:23:00|4187.5|4184.7|4188|4185.2|4188|4185.2|4187.5|4184.7|24
1605860590000|2020-11-20 08:23:10|4187|4184.2|4187|4184.2|4188|4185.2|4187|4184.2|17
1605860600000|2020-11-20 08:23:20|4187.9|4185.1|4187|4184.2|4187.9|4185.1|4187|4184.2|6
1605860610000|2020-11-20 08:23:30|4187.5|4184.7|4189|4186.2|4189|4186.2|4187.5|4184.7|20
1605860620000|2020-11-20 08:23:40|4189.9|4187.1|4189|4186.2|4192.9|4190.1|4189|4186.2|64
1605860630000|2020-11-20 08:23:50|4189.9|4187.1|4193.9|4191.1|4193.9|4191.1|4189.9|4187.1|42
1605860640000|2020-11-20 08:24:00|4194|4191.2|4195|4192.2|4195|4192.2|4193|4190.2|64
1605860650000|2020-11-20 08:24:10|4195.9|4193.1|4195|4192.2|4197|4194.2|4195|4192.2|43
1605860660000|2020-11-20 08:24:20|4194.9|4192.1|4194|4191.2|4195|4192.2|4194|4191.2|21
1605860670000|2020-11-20 08:24:30|4193|4190.2|4193.9|4191.1|4193.9|4191.1|4193|4190.2|7
1605860680000|2020-11-20 08:24:40|4193.5|4190.7|4193|4190.2|4193.9|4191.1|4193|4190.2|8
1605860690000|2020-11-20 08:24:50|4192.9|4190.1|4192|4189.2|4192.9|4190.1|4191.9|4189.1|7
1605860700000|2020-11-20 08:25:00|4191.9|4189.1|4192.9|4190.1|4193|4190.2|4191|4188.2|15
1605860710000|2020-11-20 08:25:10|4192|4189.2|4192|4189.2|4192.5|4189.7|4192|4189.2|11
1605860720000|2020-11-20 08:25:20|4192.9|4190.1|4194|4191.2|4194.9|4192.1|4192.9|4190.1|47
1605860730000|2020-11-20 08:25:30|4193|4190.2|4193.5|4190.7|4194|4191.2|4193|4190.2|19
1605860740000|2020-11-20 08:25:40|4193.9|4191.1|4192|4189.2|4193.9|4191.1|4191.9|4189.1|33
1605860750000|2020-11-20 08:25:50|4191.9|4189.1|4192|4189.2|4192|4189.2|4191.9|4189.1|2
1605860760000|2020-11-20 08:26:00|4193|4190.2|4193.9|4191.1|4194|4191.2|4192.5|4189.7|16
1605860770000|2020-11-20 08:26:10|4193.5|4190.7|4192|4189.2|4193.9|4191.1|4191.9|4189.1|9
1605860780000|2020-11-20 08:26:20|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192|4189.2|43
1605860790000|2020-11-20 08:26:30|4192.5|4189.7|4194|4191.2|4194.9|4192.1|4192.5|4189.7|33
1605860800000|2020-11-20 08:26:40|4194.5|4191.7|4195|4192.2|4196|4193.2|4194|4191.2|69
1605860810000|2020-11-20 08:26:50|4194.9|4192.1|4193.9|4191.1|4195|4192.2|4193.9|4191.1|6
1605860820000|2020-11-20 08:27:00|4193|4190.2|4193|4190.2|4194|4191.2|4193|4190.2|17
1605860830000|2020-11-20 08:27:10|4193.9|4191.1|4195.4|4192.6|4195.9|4193.1|4193.9|4191.1|15
1605860840000|2020-11-20 08:27:20|4195|4192.2|4195|4192.2|4195.9|4193.1|4194.9|4192.1|8
1605860850000|2020-11-20 08:27:30|4194.9|4192.1|4194|4191.2|4195.5|4192.7|4194|4191.2|39
1605860860000|2020-11-20 08:27:40|4193.9|4191.1|4195.9|4193.1|4196.9|4194.1|4193.9|4191.1|138
1605860870000|2020-11-20 08:27:50|4195.4|4192.6|4196|4193.2|4196.9|4194.1|4195.4|4192.6|58
1605860880000|2020-11-20 08:28:00|4195.9|4193.1|4195.9|4193.1|4197.9|4195.1|4195|4192.2|58
1605860890000|2020-11-20 08:28:10|4195.5|4192.7|4198|4195.2|4198.9|4196.1|4195|4192.2|63
1605860900000|2020-11-20 08:28:20|4197|4194.2|4195.9|4193.1|4198|4195.2|4195.9|4193.1|41
1605860910000|2020-11-20 08:28:30|4195|4192.2|4195|4192.2|4196.9|4194.1|4195|4192.2|32
1605860920000|2020-11-20 08:28:40|4194|4191.2|4194|4191.2|4194|4191.2|4192|4189.2|58
1605860930000|2020-11-20 08:28:50|4193|4190.2|4190|4187.2|4193.9|4191.1|4190|4187.2|79
1605860940000|2020-11-20 08:29:00|4191|4188.2|4194|4191.2|4194|4191.2|4190|4187.2|73
1605860950000|2020-11-20 08:29:10|4193|4190.2|4194|4191.2|4195|4192.2|4193|4190.2|50
1605860960000|2020-11-20 08:29:20|4194.9|4192.1|4194|4191.2|4196|4193.2|4193.9|4191.1|54
1605860970000|2020-11-20 08:29:30|4194.4|4191.6|4194|4191.2|4194.9|4192.1|4192.9|4190.1|43
1605860980000|2020-11-20 08:29:40|4193.5|4190.7|4192.9|4190.1|4194|4191.2|4192|4189.2|30
1605860990000|2020-11-20 08:29:50|4193|4190.2|4192|4189.2|4193.9|4191.1|4192|4189.2|31
1605861000000|2020-11-20 08:30:00|4192.9|4190.1|4191|4188.2|4193|4190.2|4191|4188.2|79
1605861010000|2020-11-20 08:30:10|4190|4187.2|4192|4189.2|4194|4191.2|4190|4187.2|46
1605861020000|2020-11-20 08:30:20|4191.9|4189.1|4190|4187.2|4192|4189.2|4190|4187.2|37
1605861030000|2020-11-20 08:30:30|4189|4186.2|4190|4187.2|4190|4187.2|4189|4186.2|58
1605861040000|2020-11-20 08:30:40|4189|4186.2|4186|4183.2|4189|4186.2|4184.5|4181.7|149
1605861050000|2020-11-20 08:30:50|4186.9|4184.1|4188|4185.2|4188|4185.2|4185|4182.2|115
1605861060000|2020-11-20 08:31:00|4187.9|4185.1|4187|4184.2|4188|4185.2|4187|4184.2|56
1605861070000|2020-11-20 08:31:10|4186|4183.2|4185.4|4182.6|4186|4183.2|4184.9|4182.1|31
1605861080000|2020-11-20 08:31:20|4185|4182.2|4184.9|4182.1|4185|4182.2|4183|4180.2|56
1605861090000|2020-11-20 08:31:30|4184.5|4181.7|4185|4182.2|4185|4182.2|4184.5|4181.7|12
1605861100000|2020-11-20 08:31:40|4184|4181.2|4185|4182.2|4185|4182.2|4184|4181.2|31
1605861110000|2020-11-20 08:31:50|4184|4181.2|4185|4182.2|4185.5|4182.7|4184|4181.2|29
1605861120000|2020-11-20 08:32:00|4185.5|4182.7|4188|4185.2|4188|4185.2|4185|4182.2|32
1605861130000|2020-11-20 08:32:10|4187.5|4184.7|4186|4183.2|4187.5|4184.7|4185|4182.2|21
1605861140000|2020-11-20 08:32:20|4186.5|4183.7|4186|4183.2|4186.5|4183.7|4186|4183.2|6
1605861150000|2020-11-20 08:32:30|4186.5|4183.7|4186|4183.2|4187|4184.2|4186|4183.2|15
1605861160000|2020-11-20 08:32:40|4186.9|4184.1|4187|4184.2|4187|4184.2|4186.5|4183.7|11
1605861170000|2020-11-20 08:32:50|4187.5|4184.7|4185|4182.2|4187.9|4185.1|4185|4182.2|27
1605861180000|2020-11-20 08:33:00|4184|4181.2|4186|4183.2|4186|4183.2|4184|4181.2|23
1605861190000|2020-11-20 08:33:10|4187|4184.2|4186|4183.2|4187|4184.2|4186|4183.2|20
1605861200000|2020-11-20 08:33:20|4186.5|4183.7|4188|4185.2|4188|4185.2|4186|4183.2|13
1605861210000|2020-11-20 08:33:30|4188.9|4186.1|4191|4188.2|4191|4188.2|4188|4185.2|42
1605861220000|2020-11-20 08:33:40|4190.5|4187.7|4191|4188.2|4191|4188.2|4190.5|4187.7|10
1605861230000|2020-11-20 08:33:50|4190|4187.2|4189|4186.2|4190|4187.2|4189|4186.2|9
1605861240000|2020-11-20 08:34:00|4189.9|4187.1|4188.5|4185.7|4190|4187.2|4188|4185.2|43
1605861250000|2020-11-20 08:34:10|4188.9|4186.1|4189|4186.2|4189.5|4186.7|4188.9|4186.1|2
1605861260000|2020-11-20 08:34:20|4188.5|4185.7|4187|4184.2|4189|4186.2|4187|4184.2|18
1605861270000|2020-11-20 08:34:30|4187.5|4184.7|4187|4184.2|4187.5|4184.7|4187|4184.2|6
1605861280000|2020-11-20 08:34:40|4186.5|4183.7|4186.9|4184.1|4187|4184.2|4186|4183.2|14
1605861290000|2020-11-20 08:34:50|4186.5|4183.7|4185.5|4182.7|4187|4184.2|4185|4182.2|9
1605861300000|2020-11-20 08:35:00|4185.9|4183.1|4187|4184.2|4187|4184.2|4185.5|4182.7|18
1605861310000|2020-11-20 08:35:10|4187.9|4185.1|4187.5|4184.7|4187.9|4185.1|4187|4184.2|14
1605861320000|2020-11-20 08:35:20|4187.9|4185.1|4187.9|4185.1|4189|4186.2|4187.9|4185.1|9
1605861330000|2020-11-20 08:35:30|4187|4184.2|4189|4186.2|4189.9|4187.1|4187|4184.2|26
1605861340000|2020-11-20 08:35:40|4188.5|4185.7|4189|4186.2|4189|4186.2|4187|4184.2|14
1605861350000|2020-11-20 08:35:50|4189.4|4186.6|4190|4187.2|4190.9|4188.1|4189|4186.2|16
1605861360000|2020-11-20 08:36:00|4189|4186.2|4190|4187.2|4190|4187.2|4189|4186.2|12
1605861370000|2020-11-20 08:36:10|4189.5|4186.7|4190|4187.2|4190.5|4187.7|4189.5|4186.7|17
1605861380000|2020-11-20 08:36:20|4189.5|4186.7|4190|4187.2|4190|4187.2|4189.5|4186.7|6
1605861390000|2020-11-20 08:36:30|4189.9|4187.1|4189|4186.2|4189.9|4187.1|4188|4185.2|23
1605861400000|2020-11-20 08:36:40|4188.5|4185.7|4188|4185.2|4189|4186.2|4188|4185.2|3
1605861410000|2020-11-20 08:36:50|4188.9|4186.1|4189.5|4186.7|4189.9|4187.1|4188.5|4185.7|23
1605861420000|2020-11-20 08:37:00|4189.9|4187.1|4189.9|4187.1|4189.9|4187.1|4189.5|4186.7|2
1605861430000|2020-11-20 08:37:10|4189|4186.2|4189.9|4187.1|4189.9|4187.1|4188.9|4186.1|5
1605861440000|2020-11-20 08:37:20|4189|4186.2|4189|4186.2|4189.5|4186.7|4189|4186.2|7
1605861450000|2020-11-20 08:37:30|4189.4|4186.6|4189.9|4187.1|4189.9|4187.1|4189|4186.2|2
1605861460000|2020-11-20 08:37:40|4190|4187.2|4190|4187.2|4190.5|4187.7|4189|4186.2|9
1605861470000|2020-11-20 08:37:50|4190.5|4187.7|4190|4187.2|4191|4188.2|4190|4187.2|1
1605861480000|2020-11-20 08:38:00|4190.4|4187.6|4190|4187.2|4190.5|4187.7|4190|4187.2|2
1605861490000|2020-11-20 08:38:10|4189|4186.2|4189|4186.2|4189.9|4187.1|4189|4186.2|12
1605861510000|2020-11-20 08:38:30|4189.9|4187.1|4190|4187.2|4190.5|4187.7|4189|4186.2|4
1605861520000|2020-11-20 08:38:40|4190.9|4188.1|4189|4186.2|4191|4188.2|4189|4186.2|5
1605861530000|2020-11-20 08:38:50|4188|4185.2|4189|4186.2|4189|4186.2|4188|4185.2|5
1605861540000|2020-11-20 08:39:00|4189.9|4187.1|4190|4187.2|4191.9|4189.1|4189.9|4187.1|27
1605861550000|2020-11-20 08:39:10|||||||||2
1605861560000|2020-11-20 08:39:20|4190.9|4188.1|4191|4188.2|4191|4188.2|4190|4187.2|13
1605861570000|2020-11-20 08:39:30|4190.9|4188.1|4191|4188.2|4191|4188.2|4190|4187.2|1
1605861580000|2020-11-20 08:39:40|4190.5|4187.7|4191|4188.2|4191|4188.2|4190.5|4187.7|1
1605861590000|2020-11-20 08:39:50|||||||||1
1605861600000|2020-11-20 08:40:00|4191.5|4188.7|4191.5|4188.7|4191.9|4189.1|4191|4188.2|11
1605861610000|2020-11-20 08:40:10|4191.9|4189.1|4191.5|4188.7|4191.9|4189.1|4191|4188.2|8
1605861620000|2020-11-20 08:40:20|4191.9|4189.1|4191.5|4188.7|4192|4189.2|4191.5|4188.7|8
1605861630000|2020-11-20 08:40:30|4191.9|4189.1|4191|4188.2|4191.9|4189.1|4191|4188.2|6
1605861640000|2020-11-20 08:40:40|4190|4187.2|4191|4188.2|4191|4188.2|4190|4187.2|12
1605861650000|2020-11-20 08:40:50|||||||||1
1605861660000|2020-11-20 08:41:00|4190.5|4187.7|4191|4188.2|4191.9|4189.1|4190.5|4187.7|4
1605861670000|2020-11-20 08:41:10|4192|4189.2|4194|4191.2|4194|4191.2|4192|4189.2|29
1605861680000|2020-11-20 08:41:20|4195|4192.2|4196|4193.2|4196|4193.2|4195|4192.2|56
1605861690000|2020-11-20 08:41:30|4196.5|4193.7|4197|4194.2|4198|4195.2|4196.5|4193.7|103
1605861700000|2020-11-20 08:41:40|4197.9|4195.1|4196|4193.2|4198|4195.2|4195.9|4193.1|41
1605861710000|2020-11-20 08:41:50|4195.9|4193.1|4195.9|4193.1|4196|4193.2|4195|4192.2|21
1605861720000|2020-11-20 08:42:00|4196|4193.2|4195.9|4193.1|4196|4193.2|4195.4|4192.6|7
1605861730000|2020-11-20 08:42:10|4195.5|4192.7|4195.9|4193.1|4195.9|4193.1|4195|4192.2|2
1605861740000|2020-11-20 08:42:20|4195.4|4192.6|4196|4193.2|4196.9|4194.1|4195.4|4192.6|26
1605861750000|2020-11-20 08:42:30|4195.9|4193.1|4196|4193.2|4196|4193.2|4195.4|4192.6|0
1605861760000|2020-11-20 08:42:40|4195.5|4192.7|4194.9|4192.1|4195.9|4193.1|4194.9|4192.1|12
1605861770000|2020-11-20 08:42:50|4194.4|4191.6|4192|4189.2|4194.4|4191.6|4191.9|4189.1|32
1605861780000|2020-11-20 08:43:00|4191.9|4189.1|4193|4190.2|4193|4190.2|4191.9|4189.1|21
1605861790000|2020-11-20 08:43:10|4193.9|4191.1|4193.4|4190.6|4194|4191.2|4192|4189.2|22
1605861800000|2020-11-20 08:43:20|4193.9|4191.1|4192.5|4189.7|4193.9|4191.1|4192|4189.2|20
1605861810000|2020-11-20 08:43:30|4192.9|4190.1|4193.4|4190.6|4194|4191.2|4192|4189.2|26
1605861820000|2020-11-20 08:43:40|4193|4190.2|4192.9|4190.1|4193.9|4191.1|4192|4189.2|6
1605861830000|2020-11-20 08:43:50|4192|4189.2|4193|4190.2|4193|4190.2|4192|4189.2|9
1605861840000|2020-11-20 08:44:00|4192.9|4190.1|4192|4189.2|4192.9|4190.1|4192|4189.2|7
1605861860000|2020-11-20 08:44:20|4191|4188.2|4190|4187.2|4191|4188.2|4189.5|4186.7|29
1605861870000|2020-11-20 08:44:30|4190.9|4188.1|4189|4186.2|4191|4188.2|4187.9|4185.1|25
1605861880000|2020-11-20 08:44:40|4188|4185.2|4187.5|4184.7|4188|4185.2|4187|4184.2|16
1605861890000|2020-11-20 08:44:50|4187|4184.2|4189|4186.2|4189|4186.2|4187|4184.2|33
1605861900000|2020-11-20 08:45:00|4189.5|4186.7|4191|4188.2|4191.9|4189.1|4189|4186.2|42
1605861910000|2020-11-20 08:45:10|4190.5|4187.7|4191|4188.2|4191|4188.2|4190.5|4187.7|7
1605861920000|2020-11-20 08:45:20|4190.5|4187.7|4190.5|4187.7|4191|4188.2|4190.5|4187.7|8
1605861930000|2020-11-20 08:45:30|4190.9|4188.1|4191|4188.2|4191|4188.2|4190|4187.2|4
1605861950000|2020-11-20 08:45:50|||||||||5
1605861960000|2020-11-20 08:46:00|4191.5|4188.7|4191|4188.2|4191.5|4188.7|4190|4187.2|11
1605861970000|2020-11-20 08:46:10|4192|4189.2|4194|4191.2|4194|4191.2|4192|4189.2|29
1605861980000|2020-11-20 08:46:20|4193.9|4191.1|4193|4190.2|4193.9|4191.1|4192|4189.2|22
1605861990000|2020-11-20 08:46:30|4192.9|4190.1|4196|4193.2|4196|4193.2|4192.9|4190.1|28
1605862000000|2020-11-20 08:46:40|4195|4192.2|4198|4195.2|4198|4195.2|4195|4192.2|87
1605862010000|2020-11-20 08:46:50|4197.9|4195.1|4197.9|4195.1|4198|4195.2|4197.9|4195.1|17
1605862020000|2020-11-20 08:47:00|4197|4194.2|4199.9|4197.1|4200|4197.2|4197|4194.2|74
1605862030000|2020-11-20 08:47:10|4200|4197.2|4201|4198.2|4202|4199.2|4199|4196.2|166
1605862040000|2020-11-20 08:47:20|4200.9|4198.1|4202|4199.2|4202|4199.2|4200|4197.2|98
1605862050000|2020-11-20 08:47:30|4202.5|4199.7|4204|4201.2|4204.9|4202.1|4202|4199.2|164
1605862060000|2020-11-20 08:47:40|4204.9|4202.1|4203.9|4201.1|4205.9|4203.1|4203.9|4201.1|90
1605862070000|2020-11-20 08:47:50|4204|4201.2|4203|4200.2|4204.9|4202.1|4203|4200.2|37
1605862080000|2020-11-20 08:48:00|4202.5|4199.7|4203.9|4201.1|4203.9|4201.1|4201.9|4199.1|62
1605862090000|2020-11-20 08:48:10|4203|4200.2|4202|4199.2|4203.5|4200.7|4202|4199.2|17
1605862100000|2020-11-20 08:48:20|4201.9|4199.1|4200|4197.2|4202|4199.2|4199|4196.2|35
1605862110000|2020-11-20 08:48:30|4200.9|4198.1|4200.9|4198.1|4200.9|4198.1|4200|4197.2|44
1605862120000|2020-11-20 08:48:40|4201|4198.2|4201.9|4199.1|4202|4199.2|4201|4198.2|31
1605862130000|2020-11-20 08:48:50|4201.5|4198.7|4202|4199.2|4202|4199.2|4201|4198.2|2
1605862140000|2020-11-20 08:49:00|4202.9|4200.1|4202|4199.2|4203|4200.2|4202|4199.2|40
1605862150000|2020-11-20 08:49:10|4201|4198.2|4201|4198.2|4201|4198.2|4201|4198.2|10
1605862160000|2020-11-20 08:49:20|4200.9|4198.1|4200.5|4197.7|4201|4198.2|4200|4197.2|12
1605862170000|2020-11-20 08:49:30|4200.9|4198.1|4200|4197.2|4201|4198.2|4200|4197.2|9
1605862180000|2020-11-20 08:49:40|4199|4196.2|4199|4196.2|4199.9|4197.1|4198|4195.2|17
1605862190000|2020-11-20 08:49:50|4199.9|4197.1|4201|4198.2|4201|4198.2|4199.9|4197.1|15
1605862200000|2020-11-20 08:50:00|4200.9|4198.1|4202|4199.2|4202|4199.2|4200.9|4198.1|25
1605862210000|2020-11-20 08:50:10|||||||||5
1605862220000|2020-11-20 08:50:20|4202.9|4200.1|4202|4199.2|4202.9|4200.1|4202|4199.2|9
1605862230000|2020-11-20 08:50:30|4202.4|4199.6|4202|4199.2|4202.5|4199.7|4202|4199.2|10
1605862240000|2020-11-20 08:50:40|||||||||5
1605862250000|2020-11-20 08:50:50|4202.9|4200.1|4202.5|4199.7|4203.5|4200.7|4202|4199.2|32
1605862260000|2020-11-20 08:51:00|4202.9|4200.1|4205.5|4202.7|4205.9|4203.1|4202.9|4200.1|60
1605862270000|2020-11-20 08:51:10|4205|4202.2|4205.5|4202.7|4205.9|4203.1|4204.9|4202.1|58
1605862280000|2020-11-20 08:51:20|4205.9|4203.1|4205.9|4203.1|4205.9|4203.1|4205|4202.2|19
1605862290000|2020-11-20 08:51:30|4205|4202.2|4205|4202.2|4205.9|4203.1|4204.9|4202.1|24
1605862300000|2020-11-20 08:51:40|4204.9|4202.1|4205|4202.2|4205|4202.2|4204.9|4202.1|3
1605862310000|2020-11-20 08:51:50|4205.9|4203.1|4204|4201.2|4205.9|4203.1|4204|4201.2|57
1605862320000|2020-11-20 08:52:00|4205|4202.2|4205|4202.2|4205.9|4203.1|4205|4202.2|32
1605862330000|2020-11-20 08:52:10|4204.9|4202.1|4205|4202.2|4205|4202.2|4204.9|4202.1|11
1605862340000|2020-11-20 08:52:20|4205.9|4203.1|4206|4203.2|4206|4203.2|4205.9|4203.1|12
1605862350000|2020-11-20 08:52:30|4206.4|4203.6|4205|4202.2|4206.4|4203.6|4205|4202.2|39
1605862360000|2020-11-20 08:52:40|4204.9|4202.1|4205|4202.2|4205|4202.2|4204.9|4202.1|5
1605862370000|2020-11-20 08:52:50|4204.9|4202.1|4206|4203.2|4206|4203.2|4204|4201.2|39
1605862380000|2020-11-20 08:53:00|4205|4202.2|4206|4203.2|4206.5|4203.7|4205|4202.2|26
1605862390000|2020-11-20 08:53:10|4205|4202.2|4205|4202.2|4205.9|4203.1|4205|4202.2|30
1605862400000|2020-11-20 08:53:20|4204.9|4202.1|4205|4202.2|4205|4202.2|4204.9|4202.1|8
1605862410000|2020-11-20 08:53:30|4204.9|4202.1|4205|4202.2|4205|4202.2|4204|4201.2|14
1605862420000|2020-11-20 08:53:40|4204|4201.2|4205|4202.2|4205|4202.2|4204|4201.2|36
1605862430000|2020-11-20 08:53:50|4204.9|4202.1|4205|4202.2|4205|4202.2|4204|4201.2|12
1605862440000|2020-11-20 08:54:00|4205.4|4202.6|4205.4|4202.6|4205.5|4202.7|4205|4202.2|13
1605862450000|2020-11-20 08:54:10|4205|4202.2|4205|4202.2|4206|4203.2|4205|4202.2|23
1605862460000|2020-11-20 08:54:20|4205.5|4202.7|4205|4202.2|4205.5|4202.7|4205|4202.2|8
1605862470000|2020-11-20 08:54:30|4204|4201.2|4206.9|4204.1|4206.9|4204.1|4204|4201.2|60
1605862480000|2020-11-20 08:54:40|4207|4204.2|4208|4205.2|4208.4|4205.6|4207|4204.2|130
1605862490000|2020-11-20 08:54:50|4208.9|4206.1|4209.5|4206.7|4210|4207.2|4208.5|4205.7|138
1605862500000|2020-11-20 08:55:00|4209.9|4207.1|4210.9|4208.1|4211.9|4209.1|4209|4206.2|152
1605862510000|2020-11-20 08:55:10|4210.5|4207.7|4211|4208.2|4211.4|4208.6|4210.5|4207.7|12
1605862520000|2020-11-20 08:55:20|4210.9|4208.1|4210.9|4208.1|4211|4208.2|4209.9|4207.1|45
1605862530000|2020-11-20 08:55:30|4211|4208.2|4211|4208.2|4211.9|4209.1|4210|4207.2|25
1605862540000|2020-11-20 08:55:40|4210.9|4208.1|4209|4206.2|4211|4208.2|4209|4206.2|61
1605862550000|2020-11-20 08:55:50|4209.9|4207.1|4209|4206.2|4209.9|4207.1|4209|4206.2|10
1605862560000|2020-11-20 08:56:00|4208.9|4206.1|4209|4206.2|4209|4206.2|4208|4205.2|25
1605862570000|2020-11-20 08:56:10|||||||||11
1605862580000|2020-11-20 08:56:20|4208.9|4206.1|4210|4207.2|4210.9|4208.1|4208|4205.2|53
1605862590000|2020-11-20 08:56:30|4209.9|4207.1|4209.9|4207.1|4210|4207.2|4209.9|4207.1|4
1605862600000|2020-11-20 08:56:40|4210|4207.2|4209.9|4207.1|4210|4207.2|4209|4206.2|65
1605862610000|2020-11-20 08:56:50|4209|4206.2|4207.4|4204.6|4209|4206.2|4206.9|4204.1|59
1605862620000|2020-11-20 08:57:00|4207|4204.2|4207|4204.2|4207|4204.2|4205.9|4203.1|59
1605862630000|2020-11-20 08:57:10|4207.4|4204.6|4206.9|4204.1|4207.4|4204.6|4206|4203.2|70
1605862640000|2020-11-20 08:57:20|4207.4|4204.6|4207.9|4205.1|4208|4205.2|4207|4204.2|13
1605862650000|2020-11-20 08:57:30|4207|4204.2|4208.9|4206.1|4208.9|4206.1|4207|4204.2|27
1605862660000|2020-11-20 08:57:40|4209|4206.2|4209.9|4207.1|4209.9|4207.1|4209|4206.2|7
1605862670000|2020-11-20 08:57:50|4210.9|4208.1|4209.9|4207.1|4210.9|4208.1|4209.9|4207.1|58
1605862680000|2020-11-20 08:58:00|4210.9|4208.1|4210|4207.2|4210.9|4208.1|4209.9|4207.1|23
1605862690000|2020-11-20 08:58:10|4209.9|4207.1|4209.9|4207.1|4209.9|4207.1|4209.9|4207.1|3
1605862700000|2020-11-20 08:58:20|4210|4207.2|4209.9|4207.1|4210|4207.2|4209.9|4207.1|5
1605862710000|2020-11-20 08:58:30|4210|4207.2|4210|4207.2|4211|4208.2|4209.9|4207.1|34
1605862720000|2020-11-20 08:58:40|4209.9|4207.1|4210|4207.2|4210.9|4208.1|4209.9|4207.1|7
1605862730000|2020-11-20 08:58:50|4209.9|4207.1|4210.9|4208.1|4211|4208.2|4209.9|4207.1|14
1605862740000|2020-11-20 08:59:00|4211|4208.2|4210|4207.2|4211|4208.2|4210|4207.2|19
1605862750000|2020-11-20 08:59:10|4210.5|4207.7|4210.4|4207.6|4210.5|4207.7|4210|4207.2|16
1605862760000|2020-11-20 08:59:20|4210|4207.2|4210|4207.2|4210|4207.2|4210|4207.2|2
1605862770000|2020-11-20 08:59:30|4210.9|4208.1|4210|4207.2|4210.9|4208.1|4210|4207.2|32
1605862780000|2020-11-20 08:59:40|4209.9|4207.1|4210|4207.2|4211|4208.2|4209.4|4206.6|29
1605862790000|2020-11-20 08:59:50|4209.9|4207.1|4211|4208.2|4211|4208.2|4209.9|4207.1|113
1605862800000|2020-11-20 09:00:00|4210.9|4208.1|4211|4208.2|4211|4208.2|4209.9|4207.1|53
1605862810000|2020-11-20 09:00:10|4210.9|4208.1|4210|4207.2|4211|4208.2|4210|4207.2|18
1605862820000|2020-11-20 09:00:20|4209.9|4207.1|4209.9|4207.1|4209.9|4207.1|4208.9|4206.1|28
1605862830000|2020-11-20 09:00:30|4210|4207.2|4210|4207.2|4210.9|4208.1|4209|4206.2|40
1605862840000|2020-11-20 09:00:40|4209.9|4207.1|4210|4207.2|4210|4207.2|4209.9|4207.1|6
1605862850000|2020-11-20 09:00:50|4209.9|4207.1|4209|4206.2|4209.9|4207.1|4209|4206.2|12
1605862860000|2020-11-20 09:01:00|4209.9|4207.1|4209|4206.2|4209.9|4207.1|4208.9|4206.1|8
1605862870000|2020-11-20 09:01:10|||||||||7
1605862880000|2020-11-20 09:01:20|4208.9|4206.1|4208.5|4205.7|4209|4206.2|4208|4205.2|18
1605862890000|2020-11-20 09:01:30|4208.9|4206.1|4209|4206.2|4209.9|4207.1|4208|4205.2|32
1605862900000|2020-11-20 09:01:40|4209.4|4206.6|4210|4207.2|4210.9|4208.1|4209.4|4206.6|49
1605862910000|2020-11-20 09:01:50|4209.9|4207.1|4208.9|4206.1|4210|4207.2|4208.9|4206.1|30
1605862920000|2020-11-20 09:02:00|4208.5|4205.7|4209|4206.2|4209.9|4207.1|4208|4205.2|30
1605862930000|2020-11-20 09:02:10|4209.9|4207.1|4210|4207.2|4210.4|4207.6|4209.9|4207.1|27
1605862940000|2020-11-20 09:02:20|4209.9|4207.1|4210|4207.2|4210|4207.2|4209.9|4207.1|9
1605862950000|2020-11-20 09:02:30|||||||||3
1605862960000|2020-11-20 09:02:40|4209.9|4207.1|4209|4206.2|4209.9|4207.1|4209|4206.2|14
1605862970000|2020-11-20 09:02:50|4208.9|4206.1|4208.9|4206.1|4209|4206.2|4208.9|4206.1|2
1605862980000|2020-11-20 09:03:00|4208|4205.2|4209|4206.2|4209|4206.2|4208|4205.2|15
1605862990000|2020-11-20 09:03:10|||||||||6
1605863000000|2020-11-20 09:03:20|4208|4205.2|4209|4206.2|4209|4206.2|4208|4205.2|19
1605863010000|2020-11-20 09:03:30|4208.9|4206.1|4209|4206.2|4209|4206.2|4208|4205.2|17
1605863020000|2020-11-20 09:03:40|4208|4205.2|4209|4206.2|4209|4206.2|4208|4205.2|46
1605863030000|2020-11-20 09:03:50|4208|4205.2|4209|4206.2|4209|4206.2|4208|4205.2|9
1605863040000|2020-11-20 09:04:00|||||||||1
1605863050000|2020-11-20 09:04:10|4208.5|4205.7|4209|4206.2|4209|4206.2|4208|4205.2|7
1605863060000|2020-11-20 09:04:20|4208.5|4205.7|4209|4206.2|4209|4206.2|4208|4205.2|12
1605863070000|2020-11-20 09:04:30|4208.5|4205.7|4209|4206.2|4209|4206.2|4208|4205.2|15
1605863080000|2020-11-20 09:04:40|4208.5|4205.7|4209|4206.2|4209|4206.2|4208|4205.2|6
1605863090000|2020-11-20 09:04:50|4208|4205.2|4209|4206.2|4209|4206.2|4208|4205.2|15
1605863100000|2020-11-20 09:05:00|4210|4207.2|4209|4206.2|4210|4207.2|4209|4206.2|21
1605863110000|2020-11-20 09:05:10|4208|4205.2|4208.5|4205.7|4209|4206.2|4208|4205.2|17
1605863120000|2020-11-20 09:05:20|4208|4205.2|4209|4206.2|4209|4206.2|4208|4205.2|6
1605863130000|2020-11-20 09:05:30|4208.5|4205.7|4209|4206.2|4209|4206.2|4208.5|4205.7|0
1605863140000|2020-11-20 09:05:40|4210|4207.2|4209|4206.2|4210|4207.2|4209|4206.2|20
1605863150000|2020-11-20 09:05:50|4208|4205.2|4208|4205.2|4208|4205.2|4208|4205.2|4
1605863160000|2020-11-20 09:06:00|4209|4206.2|4209|4206.2|4209|4206.2|4208|4205.2|16
1605863170000|2020-11-20 09:06:10|4208|4205.2|4209|4206.2|4209.5|4206.7|4208|4205.2|26
1605863180000|2020-11-20 09:06:20|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4209|4206.2|11
1605863190000|2020-11-20 09:06:30|4210|4207.2|4209.5|4206.7|4210|4207.2|4209.5|4206.7|3
1605863200000|2020-11-20 09:06:40|4209|4206.2|4209.5|4206.7|4210|4207.2|4209|4206.2|5
1605863220000|2020-11-20 09:07:00|4209|4206.2|4209|4206.2|4210|4207.2|4209|4206.2|5
1605863240000|2020-11-20 09:07:20|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4209|4206.2|15
1605863250000|2020-11-20 09:07:30|4209|4206.2|4209|4206.2|4209|4206.2|4209|4206.2|4
1605863270000|2020-11-20 09:07:50|4208.5|4205.7|4208|4205.2|4209|4206.2|4208|4205.2|50
1605863280000|2020-11-20 09:08:00|4207|4204.2|4207|4204.2|4208|4205.2|4206|4203.2|26
1605863290000|2020-11-20 09:08:10|4206.5|4203.7|4205|4202.2|4207|4204.2|4205|4202.2|55
1605863300000|2020-11-20 09:08:20|4204.5|4201.7|4205|4202.2|4205|4202.2|4204|4201.2|39
1605863310000|2020-11-20 09:08:30|4204.5|4201.7|4205|4202.2|4205|4202.2|4204|4201.2|78
1605863320000|2020-11-20 09:08:40|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|11
1605863330000|2020-11-20 09:08:50|4204.5|4201.7|4205|4202.2|4205|4202.2|4204|4201.2|11
1605863340000|2020-11-20 09:09:00|4205.9|4203.1|4205|4202.2|4205.9|4203.1|4205|4202.2|22
1605863350000|2020-11-20 09:09:10|4206|4203.2|4206|4203.2|4206|4203.2|4206|4203.2|13
1605863360000|2020-11-20 09:09:20|4205|4202.2|4206|4203.2|4206|4203.2|4205|4202.2|9
1605863370000|2020-11-20 09:09:30|4205|4202.2|4205|4202.2|4205|4202.2|4205|4202.2|22
1605863380000|2020-11-20 09:09:40|4206|4203.2|4206|4203.2|4206|4203.2|4205|4202.2|11
1605863390000|2020-11-20 09:09:50|||||||||21
1605863400000|2020-11-20 09:10:00|4205|4202.2|4206|4203.2|4206|4203.2|4205|4202.2|27
1605863410000|2020-11-20 09:10:10|4207|4204.2|4208|4205.2|4208|4205.2|4207|4204.2|25
1605863420000|2020-11-20 09:10:20|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|15
1605863430000|2020-11-20 09:10:30|4207|4204.2|4208|4205.2|4208|4205.2|4207|4204.2|9
1605863440000|2020-11-20 09:10:40|4207.5|4204.7|4207|4204.2|4209|4206.2|4207|4204.2|57
1605863450000|2020-11-20 09:10:50|4208|4205.2|4208|4205.2|4208|4205.2|4207|4204.2|11
1605863460000|2020-11-20 09:11:00|||||||||1
1605863470000|2020-11-20 09:11:10|4207.5|4204.7|4208|4205.2|4208|4205.2|4207|4204.2|21
1605863480000|2020-11-20 09:11:20|4207.5|4204.7|4206|4203.2|4208|4205.2|4206|4203.2|34
1605863490000|2020-11-20 09:11:30|||||||||1
1605863500000|2020-11-20 09:11:40|4206.9|4204.1|4207|4204.2|4207|4204.2|4206|4203.2|21
1605863510000|2020-11-20 09:11:50|4206|4203.2|4206|4203.2|4206.5|4203.7|4206|4203.2|110
1605863520000|2020-11-20 09:12:00|||||||||2
1605863530000|2020-11-20 09:12:10|4207|4204.2|4204|4201.2|4207|4204.2|4204|4201.2|54
1605863540000|2020-11-20 09:12:20|4204.5|4201.7|4204.5|4201.7|4205|4202.2|4204.5|4201.7|19
1605863550000|2020-11-20 09:12:30|4204|4201.2|4205|4202.2|4205|4202.2|4204|4201.2|5
1605863560000|2020-11-20 09:12:40|4204.5|4201.7|4205|4202.2|4205|4202.2|4204|4201.2|149
1605863570000|2020-11-20 09:12:50|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|20
1605863580000|2020-11-20 09:13:00|4204.5|4201.7|4205|4202.2|4205|4202.2|4204|4201.2|29
1605863590000|2020-11-20 09:13:10|||||||||9
1605863600000|2020-11-20 09:13:20|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|11
1605863620000|2020-11-20 09:13:40|||||||||10
1605863630000|2020-11-20 09:13:50|4205.5|4202.7|4205|4202.2|4205.5|4202.7|4205|4202.2|14
1605863640000|2020-11-20 09:14:00|||||||||1
1605863650000|2020-11-20 09:14:10|||||||||3
1605863660000|2020-11-20 09:14:20|||||||||15
1605863670000|2020-11-20 09:14:30|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|11
1605863680000|2020-11-20 09:14:40|||||||||9
1605863690000|2020-11-20 09:14:50|4205.5|4202.7|4205|4202.2|4206|4203.2|4205|4202.2|15
1605863720000|2020-11-20 09:15:20|4205.9|4203.1|4205|4202.2|4205.9|4203.1|4205|4202.2|12
1605863730000|2020-11-20 09:15:30|4205.5|4202.7|4205|4202.2|4206|4203.2|4205|4202.2|16
1605863740000|2020-11-20 09:15:40|4204|4201.2|4205|4202.2|4205|4202.2|4204|4201.2|33
1605863750000|2020-11-20 09:15:50|||||||||11
1605863760000|2020-11-20 09:16:00|4204|4201.2|4204|4201.2|4204|4201.2|4204|4201.2|640
1605863770000|2020-11-20 09:16:10|||||||||2
1605863780000|2020-11-20 09:16:20|||||||||8
1605863790000|2020-11-20 09:16:30|||||||||7
1605863800000|2020-11-20 09:16:40|||||||||1
1605863810000|2020-11-20 09:16:50|||||||||6
1605863820000|2020-11-20 09:17:00|4204.5|4201.7|4204|4201.2|4204.5|4201.7|4204|4201.2|7
1605863830000|2020-11-20 09:17:10|4203|4200.2|4204|4201.2|4204|4201.2|4203|4200.2|28
1605863840000|2020-11-20 09:17:20|||||||||13
1605863850000|2020-11-20 09:17:30|||||||||2
1605863860000|2020-11-20 09:17:40|4203|4200.2|4203.5|4200.7|4204|4201.2|4203|4200.2|13
1605863870000|2020-11-20 09:17:50|4203|4200.2|4203|4200.2|4203|4200.2|4203|4200.2|34
1605863880000|2020-11-20 09:18:00|4202.1|4199.3|4203|4200.2|4203|4200.2|4202.1|4199.3|15
1605863890000|2020-11-20 09:18:10|4202.5|4199.7|4203|4200.2|4203|4200.2|4202|4199.2|12
1605863900000|2020-11-20 09:18:20|4202.5|4199.7|4203|4200.2|4203|4200.2|4202.5|4199.7|6
1605863910000|2020-11-20 09:18:30|||||||||5
1605863920000|2020-11-20 09:18:40|||||||||3
1605863930000|2020-11-20 09:18:50|4202.5|4199.7|4201|4198.2|4202.5|4199.7|4201|4198.2|16
1605863940000|2020-11-20 09:19:00|4200.5|4197.7|4201|4198.2|4201|4198.2|4200|4197.2|61
1605863950000|2020-11-20 09:19:10|4200.5|4197.7|4201|4198.2|4201|4198.2|4200.5|4197.7|12
1605863960000|2020-11-20 09:19:20|4200.1|4197.3|4200|4197.2|4201|4198.2|4199.1|4196.3|36
1605863970000|2020-11-20 09:19:30|4199.1|4196.3|4199|4196.2|4199.1|4196.3|4198.5|4195.7|25
1605863980000|2020-11-20 09:19:40|4201|4198.2|4202|4199.2|4202|4199.2|4200|4197.2|70
1605863990000|2020-11-20 09:19:50|4201.1|4198.3|4202|4199.2|4202|4199.2|4201.1|4198.3|9
1605864000000|2020-11-20 09:20:00|||||||||11
1605864010000|2020-11-20 09:20:10|4203|4200.2|4204|4201.2|4204|4201.2|4202.5|4199.7|18
1605864020000|2020-11-20 09:20:20|4205|4202.2|4205|4202.2|4205|4202.2|4205|4202.2|16
1605864030000|2020-11-20 09:20:30|4205.1|4202.3|4205.1|4202.3|4206|4203.2|4205|4202.2|14
1605864040000|2020-11-20 09:20:40|4205|4202.2|4205|4202.2|4205|4202.2|4205|4202.2|3
1605864050000|2020-11-20 09:20:50|||||||||2
1605864060000|2020-11-20 09:21:00|4204|4201.2|4204|4201.2|4205|4202.2|4204|4201.2|36
1605864070000|2020-11-20 09:21:10|4203.5|4200.7|4203|4200.2|4203.5|4200.7|4203|4200.2|28
1605864080000|2020-11-20 09:21:20|4204|4201.2|4203|4200.2|4204|4201.2|4203|4200.2|9
1605864090000|2020-11-20 09:21:30|4202.1|4199.3|4204|4201.2|4205|4202.2|4202|4199.2|57
1605864100000|2020-11-20 09:21:40|4203|4200.2|4204|4201.2|4204|4201.2|4203|4200.2|6
1605864110000|2020-11-20 09:21:50|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|4203.1|4200.3|5
1605864120000|2020-11-20 09:22:00|4203|4200.2|4204|4201.2|4204|4201.2|4203|4200.2|5
1605864130000|2020-11-20 09:22:10|4204.5|4201.7|4204.5|4201.7|4205|4202.2|4204|4201.2|13
1605864140000|2020-11-20 09:22:20|4204.1|4201.3|4204|4201.2|4204.5|4201.7|4204|4201.2|3
1605864150000|2020-11-20 09:22:30|||||||||1
1605864160000|2020-11-20 09:22:40|4205|4202.2|4204|4201.2|4205|4202.2|4204|4201.2|7
1605864170000|2020-11-20 09:22:50|4204.5|4201.7|4204|4201.2|4204.5|4201.7|4204|4201.2|0
1605864190000|2020-11-20 09:23:10|||||||||4
1605864200000|2020-11-20 09:23:20|4203|4200.2|4204|4201.2|4204|4201.2|4203|4200.2|5
1605864210000|2020-11-20 09:23:30|4203|4200.2|4202.5|4199.7|4203|4200.2|4202|4199.2|17
1605864220000|2020-11-20 09:23:40|4203|4200.2|4203|4200.2|4203|4200.2|4203|4200.2|4
1605864230000|2020-11-20 09:23:50|4203.1|4200.3|4203|4200.2|4203.1|4200.3|4203|4200.2|20
1605864240000|2020-11-20 09:24:00|4202|4199.2|4202|4199.2|4202|4199.2|4202|4199.2|6
1605864250000|2020-11-20 09:24:10|||||||||5
1605864260000|2020-11-20 09:24:20|4201.5|4198.7|4202|4199.2|4202|4199.2|4201.5|4198.7|7
1605864270000|2020-11-20 09:24:30|4201.1|4198.3|4201|4198.2|4202|4199.2|4201|4198.2|9
1605864280000|2020-11-20 09:24:40|4201.5|4198.7|4201|4198.2|4202|4199.2|4200.1|4197.3|36
1605864290000|2020-11-20 09:24:50|4201.1|4198.3|4201|4198.2|4202|4199.2|4201|4198.2|12
1605864300000|2020-11-20 09:25:00|4201.5|4198.7|4201.5|4198.7|4201.5|4198.7|4201|4198.2|8
1605864310000|2020-11-20 09:25:10|4202|4199.2|4201|4198.2|4202|4199.2|4201|4198.2|1
1605864320000|2020-11-20 09:25:20|||||||||3
1605864340000|2020-11-20 09:25:40|4200.1|4197.3|4201|4198.2|4201|4198.2|4200|4197.2|13
1605864350000|2020-11-20 09:25:50|4200.5|4197.7|4198|4195.2|4201|4198.2|4196.1|4193.3|152
1605864360000|2020-11-20 09:26:00|4197|4194.2|4198|4195.2|4198|4195.2|4197|4194.2|38
1605864370000|2020-11-20 09:26:10|4197.5|4194.7|4198|4195.2|4198|4195.2|4197|4194.2|11
1605864380000|2020-11-20 09:26:20|4197|4194.2|4198|4195.2|4198|4195.2|4197|4194.2|13
1605864390000|2020-11-20 09:26:30|||||||||13
1605864400000|2020-11-20 09:26:40|4198.5|4195.7|4199|4196.2|4200|4197.2|4198.5|4195.7|31
1605864410000|2020-11-20 09:26:50|4198|4195.2|4198|4195.2|4199|4196.2|4198|4195.2|24
1605864420000|2020-11-20 09:27:00|4199|4196.2|4202|4199.2|4202|4199.2|4199|4196.2|31
1605864430000|2020-11-20 09:27:10|4201.5|4198.7|4200|4197.2|4202.5|4199.7|4200|4197.2|59
1605864440000|2020-11-20 09:27:20|4201|4198.2|4202|4199.2|4202|4199.2|4201|4198.2|19
1605864450000|2020-11-20 09:27:30|4201.5|4198.7|4202|4199.2|4202|4199.2|4201|4198.2|13
1605864460000|2020-11-20 09:27:40|4201|4198.2|4202|4199.2|4202|4199.2|4201|4198.2|64
1605864470000|2020-11-20 09:27:50|||||||||12
1605864480000|2020-11-20 09:28:00|4202.1|4199.3|4202|4199.2|4202.1|4199.3|4202|4199.2|13
1605864490000|2020-11-20 09:28:10|4202.1|4199.3|4203|4200.2|4204|4201.2|4202|4199.2|68
1605864500000|2020-11-20 09:28:20|4204|4201.2|4205|4202.2|4205|4202.2|4204|4201.2|316
1605864510000|2020-11-20 09:28:30|4204|4201.2|4205|4202.2|4206|4203.2|4204|4201.2|31
1605864520000|2020-11-20 09:28:40|4206|4203.2|4206|4203.2|4206|4203.2|4206|4203.2|20
1605864530000|2020-11-20 09:28:50|4205.5|4202.7|4205|4202.2|4205.5|4202.7|4205|4202.2|31
1605864540000|2020-11-20 09:29:00|4206|4203.2|4203.5|4200.7|4206|4203.2|4203|4200.2|22
1605864550000|2020-11-20 09:29:10|4204|4201.2|4204.5|4201.7|4206|4203.2|4204|4201.2|64
1605864560000|2020-11-20 09:29:20|4204|4201.2|4205|4202.2|4205|4202.2|4204|4201.2|7
1605864570000|2020-11-20 09:29:30|4204.1|4201.3|4206|4203.2|4206|4203.2|4204.1|4201.3|17
1605864580000|2020-11-20 09:29:40|||||||||32
1605864590000|2020-11-20 09:29:50|||||||||5
1605864600000|2020-11-20 09:30:00|4207|4204.2|4206|4203.2|4207.5|4204.7|4206|4203.2|68
1605864610000|2020-11-20 09:30:10|4205|4202.2|4205|4202.2|4205|4202.2|4205|4202.2|13
1605864620000|2020-11-20 09:30:20|4204|4201.2|4204|4201.2|4204|4201.2|4203.5|4200.7|24
1605864630000|2020-11-20 09:30:30|4203.5|4200.7|4203|4200.2|4204|4201.2|4202|4199.2|89
1605864640000|2020-11-20 09:30:40|||||||||1
1605864650000|2020-11-20 09:30:50|4203.1|4200.3|4203|4200.2|4204|4201.2|4203|4200.2|20
1605864660000|2020-11-20 09:31:00|4204|4201.2|4204.5|4201.7|4204.5|4201.7|4203|4200.2|54
1605864670000|2020-11-20 09:31:10|4204|4201.2|4204|4201.2|4204|4201.2|4204|4201.2|3
1605864680000|2020-11-20 09:31:20|4203|4200.2|4203|4200.2|4204|4201.2|4202.5|4199.7|26
1605864690000|2020-11-20 09:31:30|4204|4201.2|4203|4200.2|4204|4201.2|4202.5|4199.7|4
1605864700000|2020-11-20 09:31:40|4202|4199.2|4202|4199.2|4202|4199.2|4202|4199.2|2
1605864710000|2020-11-20 09:31:50|4202.1|4199.3|4202.5|4199.7|4203|4200.2|4202.1|4199.3|8
1605864720000|2020-11-20 09:32:00|4203|4200.2|4204|4201.2|4204|4201.2|4202.5|4199.7|32
1605864730000|2020-11-20 09:32:10|4204.5|4201.7|4204|4201.2|4204.5|4201.7|4204|4201.2|3
1605864740000|2020-11-20 09:32:20|4204.1|4201.3|4205|4202.2|4205|4202.2|4204.1|4201.3|4
1605864760000|2020-11-20 09:32:40|4206|4203.2|4206|4203.2|4206|4203.2|4206|4203.2|37
1605864770000|2020-11-20 09:32:50|4205|4202.2|4205|4202.2|4205|4202.2|4204|4201.2|32
1605864780000|2020-11-20 09:33:00|4205.5|4202.7|4205.5|4202.7|4206|4203.2|4205|4202.2|24
1605864790000|2020-11-20 09:33:10|4205|4202.2|4205|4202.2|4205.5|4202.7|4205|4202.2|4
1605864800000|2020-11-20 09:33:20|4206|4203.2|4207|4204.2|4207|4204.2|4205.5|4202.7|29
1605864810000|2020-11-20 09:33:30|||||||||19
1605864820000|2020-11-20 09:33:40|4206.1|4203.3|4207|4204.2|4207|4204.2|4206.1|4203.3|6
1605864830000|2020-11-20 09:33:50|||||||||8
1605864840000|2020-11-20 09:34:00|4206.5|4203.7|4207|4204.2|4207|4204.2|4206.5|4203.7|15
1605864850000|2020-11-20 09:34:10|4206.1|4203.3|4206|4203.2|4206.5|4203.7|4206|4203.2|18
1605864860000|2020-11-20 09:34:20|4207|4204.2|4206|4203.2|4207|4204.2|4206|4203.2|11
1605864870000|2020-11-20 09:34:30|4205|4202.2|4205|4202.2|4206|4203.2|4205|4202.2|13
1605864880000|2020-11-20 09:34:40|4206|4203.2|4206|4203.2|4206|4203.2|4206|4203.2|9
1605864890000|2020-11-20 09:34:50|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|4205.5|4202.7|4
1605864900000|2020-11-20 09:35:00|4206|4203.2|4204|4201.2|4206|4203.2|4204|4201.2|3
1605864910000|2020-11-20 09:35:10|||||||||1
1605864920000|2020-11-20 09:35:20|||||||||2
1605864930000|2020-11-20 09:35:30|4205|4202.2|4205|4202.2|4205.5|4202.7|4205|4202.2|10
1605864940000|2020-11-20 09:35:40|4204|4201.2|4204.5|4201.7|4205|4202.2|4204|4201.2|5
1605864950000|2020-11-20 09:35:50|4205|4202.2|4204|4201.2|4205|4202.2|4204|4201.2|9
1605864960000|2020-11-20 09:36:00|4204.5|4201.7|4205|4202.2|4205|4202.2|4204.5|4201.7|15
1605864970000|2020-11-20 09:36:10|4204.1|4201.3|4203|4200.2|4204.1|4201.3|4203|4200.2|11
1605864980000|2020-11-20 09:36:20|4202.1|4199.3|4201|4198.2|4202.1|4199.3|4201|4198.2|25
1605864990000|2020-11-20 09:36:30|4200|4197.2|4198|4195.2|4200|4197.2|4198|4195.2|51
1605865000000|2020-11-20 09:36:40|4197|4194.2|4198.1|4195.3|4199|4196.2|4197|4194.2|73
1605865010000|2020-11-20 09:36:50|4198|4195.2|4197|4194.2|4198|4195.2|4197|4194.2|12
1605865020000|2020-11-20 09:37:00|4197.1|4194.3|4197.1|4194.3|4197.5|4194.7|4197|4194.2|27
1605865030000|2020-11-20 09:37:10|4198|4195.2|4198|4195.2|4198|4195.2|4197|4194.2|18
1605865040000|2020-11-20 09:37:20|4198.1|4195.3|4199|4196.2|4199|4196.2|4198|4195.2|8
1605865050000|2020-11-20 09:37:30|||||||||11
1605865060000|2020-11-20 09:37:40|4198|4195.2|4198|4195.2|4198.1|4195.3|4197.5|4194.7|12
1605865070000|2020-11-20 09:37:50|4198.5|4195.7|4198|4195.2|4199|4196.2|4198|4195.2|17
1605865080000|2020-11-20 09:38:00|4198.5|4195.7|4198|4195.2|4199|4196.2|4198|4195.2|25
1605865090000|2020-11-20 09:38:10|4198.5|4195.7|4199|4196.2|4199|4196.2|4198|4195.2|4
1605865100000|2020-11-20 09:38:20|4200|4197.2|4201|4198.2|4201|4198.2|4200|4197.2|31
1605865110000|2020-11-20 09:38:30|4202|4199.2|4202|4199.2|4202|4199.2|4201|4198.2|22
1605865120000|2020-11-20 09:38:40|4201|4198.2|4201|4198.2|4202|4199.2|4200.5|4197.7|53
1605865130000|2020-11-20 09:38:50|4201.5|4198.7|4201|4198.2|4201.5|4198.7|4201|4198.2|11
1605865140000|2020-11-20 09:39:00|4200.1|4197.3|4202|4199.2|4202|4199.2|4200|4197.2|24
1605865150000|2020-11-20 09:39:10|4201|4198.2|4202|4199.2|4202|4199.2|4201|4198.2|43
1605865160000|2020-11-20 09:39:20|||||||||4
1605865170000|2020-11-20 09:39:30|||||||||13
1605865180000|2020-11-20 09:39:40|||||||||3
1605865190000|2020-11-20 09:39:50|4201|4198.2|4201|4198.2|4202|4199.2|4201|4198.2|8
1605865200000|2020-11-20 09:40:00|4201.5|4198.7|4202|4199.2|4202|4199.2|4201.5|4198.7|6
1605865210000|2020-11-20 09:40:10|4201.1|4198.3|4201|4198.2|4201.1|4198.3|4201|4198.2|3
1605865220000|2020-11-20 09:40:20|4201.5|4198.7|4201.5|4198.7|4202|4199.2|4201.1|4198.3|5
1605865230000|2020-11-20 09:40:30|4202|4199.2|4203|4200.2|4203|4200.2|4201.5|4198.7|4
1605865240000|2020-11-20 09:40:40|4203.5|4200.7|4204|4201.2|4204|4201.2|4203.5|4200.7|6
1605865250000|2020-11-20 09:40:50|4203|4200.2|4203.5|4200.7|4203.5|4200.7|4203|4200.2|5
1605865260000|2020-11-20 09:41:00|4204|4201.2|4203.5|4200.7|4204.1|4201.3|4203.1|4200.3|16
1605865270000|2020-11-20 09:41:10|4204|4201.2|4204|4201.2|4204.5|4201.7|4203.5|4200.7|5
1605865280000|2020-11-20 09:41:20|4205|4202.2|4206|4203.2|4206|4203.2|4205|4202.2|64
1605865290000|2020-11-20 09:41:30|4205.5|4202.7|4205|4202.2|4205.5|4202.7|4205|4202.2|24
1605865300000|2020-11-20 09:41:40|||||||||3
1605865310000|2020-11-20 09:41:50|||||||||3
1605865320000|2020-11-20 09:42:00|4204|4201.2|4204|4201.2|4205|4202.2|4204|4201.2|88
1605865330000|2020-11-20 09:42:10|4203|4200.2|4203|4200.2|4203|4200.2|4203|4200.2|11
1605865340000|2020-11-20 09:42:20|4202.5|4199.7|4202|4199.2|4203|4200.2|4202|4199.2|17
1605865350000|2020-11-20 09:42:30|4203|4200.2|4204.5|4201.7|4205|4202.2|4203|4200.2|109
1605865360000|2020-11-20 09:42:40|4205|4202.2|4204|4201.2|4205|4202.2|4204|4201.2|16
1605865370000|2020-11-20 09:42:50|4203.5|4200.7|4204|4201.2|4204|4201.2|4203.5|4200.7|2
1605865380000|2020-11-20 09:43:00|||||||||1
1605865390000|2020-11-20 09:43:10|4204.1|4201.3|4203|4200.2|4204.1|4201.3|4203|4200.2|7
1605865400000|2020-11-20 09:43:20|4203.1|4200.3|4203|4200.2|4203.1|4200.3|4203|4200.2|3
1605865410000|2020-11-20 09:43:30|4203.1|4200.3|4204|4201.2|4204|4201.2|4203.1|4200.3|7
1605865420000|2020-11-20 09:43:40|||||||||1
1605865430000|2020-11-20 09:43:50|4203.5|4200.7|4204|4201.2|4204|4201.2|4203.5|4200.7|6
1605865440000|2020-11-20 09:44:00|4204.1|4201.3|4205|4202.2|4205|4202.2|4204|4201.2|13
1605865450000|2020-11-20 09:44:10|4204.5|4201.7|4203|4200.2|4204.5|4201.7|4203|4200.2|16
1605865460000|2020-11-20 09:44:20|||||||||2
1605865470000|2020-11-20 09:44:30|||||||||20
1605865490000|2020-11-20 09:44:50|4202|4199.2|4202.5|4199.7|4203|4200.2|4202|4199.2|28
1605865500000|2020-11-20 09:45:00|4202|4199.2|4202|4199.2|4203|4200.2|4202|4199.2|7
1605865510000|2020-11-20 09:45:10|4201|4198.2|4200|4197.2|4201|4198.2|4200|4197.2|22
1605865520000|2020-11-20 09:45:20|4200.1|4197.3|4200.1|4197.3|4200.1|4197.3|4200.1|4197.3|15
1605865530000|2020-11-20 09:45:30|4200|4197.2|4199|4196.2|4200|4197.2|4198|4195.2|84
1605865540000|2020-11-20 09:45:40|||||||||4
1605865550000|2020-11-20 09:45:50|4198|4195.2|4198|4195.2|4198|4195.2|4198|4195.2|5
1605865560000|2020-11-20 09:46:00|4197|4194.2|4198|4195.2|4198|4195.2|4197|4194.2|10
1605865570000|2020-11-20 09:46:10|4197.1|4194.3|4198|4195.2|4198|4195.2|4197|4194.2|30
1605865580000|2020-11-20 09:46:20|4199|4196.2|4200|4197.2|4200|4197.2|4199|4196.2|16
1605865590000|2020-11-20 09:46:30|4199.1|4196.3|4199|4196.2|4199.5|4196.7|4199|4196.2|12
1605865600000|2020-11-20 09:46:40|||||||||1
1605865610000|2020-11-20 09:46:50|4198.1|4195.3|4198|4195.2|4198.1|4195.3|4198|4195.2|19
1605865620000|2020-11-20 09:47:00|||||||||10
1605865630000|2020-11-20 09:47:10|||||||||2
1605865640000|2020-11-20 09:47:20|4197|4194.2|4197|4194.2|4198|4195.2|4197|4194.2|25
1605865650000|2020-11-20 09:47:30|4197.1|4194.3|4197|4194.2|4197.1|4194.3|4197|4194.2|9
1605865660000|2020-11-20 09:47:40|||||||||12
1605865670000|2020-11-20 09:47:50|4198|4195.2|4198|4195.2|4198|4195.2|4197|4194.2|17
1605865680000|2020-11-20 09:48:00|4198.5|4195.7|4198|4195.2|4199|4196.2|4198|4195.2|42
1605865690000|2020-11-20 09:48:10|4199|4196.2|4199|4196.2|4199|4196.2|4198|4195.2|8
1605865700000|2020-11-20 09:48:20|||||||||1
1605865710000|2020-11-20 09:48:30|4200|4197.2|4200|4197.2|4200|4197.2|4200|4197.2|11
1605865720000|2020-11-20 09:48:40|4199.1|4196.3|4200|4197.2|4200|4197.2|4199|4196.2|15
1605865730000|2020-11-20 09:48:50|||||||||6
1605865740000|2020-11-20 09:49:00|4199.5|4196.7|4198|4195.2|4199.5|4196.7|4198|4195.2|10
1605865750000|2020-11-20 09:49:10|4199|4196.2|4199|4196.2|4199|4196.2|4199|4196.2|12
1605865760000|2020-11-20 09:49:20|4200|4197.2|4199|4196.2|4200|4197.2|4199|4196.2|64
1605865770000|2020-11-20 09:49:30|4200|4197.2|4199|4196.2|4200|4197.2|4199|4196.2|3
1605865780000|2020-11-20 09:49:40|4198|4195.2|4198|4195.2|4198.5|4195.7|4198|4195.2|8
1605865790000|2020-11-20 09:49:50|||||||||3
1605865800000|2020-11-20 09:50:00|4199|4196.2|4198|4195.2|4199|4196.2|4197|4194.2|8
1605865810000|2020-11-20 09:50:10|4199|4196.2|4198|4195.2|4199|4196.2|4198|4195.2|1
1605865820000|2020-11-20 09:50:20|4197|4194.2|4198|4195.2|4198|4195.2|4197|4194.2|6
1605865830000|2020-11-20 09:50:30|4199|4196.2|4199|4196.2|4199|4196.2|4199|4196.2|7
1605865870000|2020-11-20 09:51:10|4198.5|4195.7|4198|4195.2|4199|4196.2|4198|4195.2|4
1605865880000|2020-11-20 09:51:20|4198.5|4195.7|4197|4194.2|4198.5|4195.7|4197|4194.2|52
1605865890000|2020-11-20 09:51:30|4198|4195.2|4198|4195.2|4198|4195.2|4197.5|4194.7|28
1605865900000|2020-11-20 09:51:40|||||||||5
1605865910000|2020-11-20 09:51:50|||||||||1
1605865930000|2020-11-20 09:52:10|4199|4196.2|4204|4201.2|4204|4201.2|4199|4196.2|72
1605865940000|2020-11-20 09:52:20|4203|4200.2|4203|4200.2|4204|4201.2|4203|4200.2|25
1605865950000|2020-11-20 09:52:30|4202|4199.2|4203|4200.2|4203|4200.2|4202|4199.2|11
1605865960000|2020-11-20 09:52:40|4202|4199.2|4202|4199.2|4202|4199.2|4202|4199.2|12
1605865970000|2020-11-20 09:52:50|||||||||12
1605865980000|2020-11-20 09:53:00|4203|4200.2|4203|4200.2|4203|4200.2|4202.5|4199.7|10
1605865990000|2020-11-20 09:53:10|4202.5|4199.7|4203|4200.2|4203|4200.2|4202.5|4199.7|16
1605866000000|2020-11-20 09:53:20|4202|4199.2|4202|4199.2|4202|4199.2|4201.5|4198.7|3
1605866010000|2020-11-20 09:53:30|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|4202.5|4199.7|2
1605866020000|2020-11-20 09:53:40|4202|4199.2|4201|4198.2|4202|4199.2|4201|4198.2|4
1605866040000|2020-11-20 09:54:00|4200|4197.2|4200|4197.2|4200|4197.2|4200|4197.2|8
1605866050000|2020-11-20 09:54:10|4199|4196.2|4199|4196.2|4200|4197.2|4199|4196.2|11
1605866060000|2020-11-20 09:54:20|||||||||3
1605866070000|2020-11-20 09:54:30|4200|4197.2|4202|4199.2|4202|4199.2|4199.5|4196.7|28
1605866080000|2020-11-20 09:54:40|4201.6|4198.8|4202|4199.2|4202.1|4199.3|4201.6|4198.8|8
1605866090000|2020-11-20 09:54:50|4201.6|4198.8|4202|4199.2|4202|4199.2|4201|4198.2|8
1605866110000|2020-11-20 09:55:10|4201|4198.2|4201|4198.2|4201|4198.2|4200.5|4197.7|8
1605866120000|2020-11-20 09:55:20|4201.1|4198.3|4200|4197.2|4202|4199.2|4199|4196.2|16
1605866130000|2020-11-20 09:55:30|4199.5|4196.7|4200|4197.2|4200|4197.2|4199|4196.2|1
1605866140000|2020-11-20 09:55:40|4200.1|4197.3|4199.1|4196.3|4200.1|4197.3|4199|4196.2|1
1605866150000|2020-11-20 09:55:50|4199|4196.2|4200|4197.2|4200|4197.2|4199|4196.2|2
1605866160000|2020-11-20 09:56:00|4199.5|4196.7|4200|4197.2|4200|4197.2|4199.1|4196.3|3
1605866170000|2020-11-20 09:56:10|4199.5|4196.7|4200|4197.2|4200|4197.2|4199.1|4196.3|1
1605866180000|2020-11-20 09:56:20|4199|4196.2|4200|4197.2|4200|4197.2|4199|4196.2|5
1605866190000|2020-11-20 09:56:30|4199.5|4196.7|4200|4197.2|4200|4197.2|4199|4196.2|10
1605866200000|2020-11-20 09:56:40|4199.5|4196.7|4201|4198.2|4201|4198.2|4199.5|4196.7|1
1605866210000|2020-11-20 09:56:50|4200.1|4197.3|4201|4198.2|4201|4198.2|4200|4197.2|7
1605866220000|2020-11-20 09:57:00|4201.1|4198.3|4201|4198.2|4201.5|4198.7|4201|4198.2|21
1605866230000|2020-11-20 09:57:10|4200.1|4197.3|4200.1|4197.3|4200.1|4197.3|4200.1|4197.3|12
1605866240000|2020-11-20 09:57:20|4200.5|4197.7|4200|4197.2|4201|4198.2|4200|4197.2|10
1605866250000|2020-11-20 09:57:30|4199.5|4196.7|4200|4197.2|4200|4197.2|4199.1|4196.3|5
1605866260000|2020-11-20 09:57:40|||||||||4
1605866270000|2020-11-20 09:57:50|||||||||1
1605866280000|2020-11-20 09:58:00|4199.1|4196.3|4200|4197.2|4200|4197.2|4199.1|4196.3|8
1605866290000|2020-11-20 09:58:10|4199.1|4196.3|4198.5|4195.7|4200|4197.2|4198.5|4195.7|16
1605866300000|2020-11-20 09:58:20|4198.1|4195.3|4198.1|4195.3|4198.1|4195.3|4198|4195.2|0
1605866310000|2020-11-20 09:58:30|4198|4195.2|4198|4195.2|4198.1|4195.3|4198|4195.2|1
1605866320000|2020-11-20 09:58:40|4197.6|4194.8|4198|4195.2|4198|4195.2|4197.1|4194.3|12
1605866330000|2020-11-20 09:58:50|4197.5|4194.7|4197.1|4194.3|4198|4195.2|4197.1|4194.3|8
1605866340000|2020-11-20 09:59:00|4197|4194.2|4196.1|4193.3|4197.1|4194.3|4196|4193.2|36
1605866350000|2020-11-20 09:59:10|4196|4193.2|4197|4194.2|4197|4194.2|4196|4193.2|8
1605866360000|2020-11-20 09:59:20|4196.1|4193.3|4197|4194.2|4197|4194.2|4196.1|4193.3|3
1605866370000|2020-11-20 09:59:30|4196.5|4193.7|4196.5|4193.7|4197|4194.2|4196.1|4193.3|8
1605866380000|2020-11-20 09:59:40|4196.1|4193.3|4197|4194.2|4197|4194.2|4196.1|4193.3|7
1605866390000|2020-11-20 09:59:50|4196.6|4193.8|4196.1|4193.3|4197|4194.2|4196|4193.2|5
1605866400000|2020-11-20 10:00:00|4197|4194.2|4199|4196.2|4199|4196.2|4197|4194.2|49
1605866410000|2020-11-20 10:00:10|4199.1|4196.3|4199|4196.2|4199.1|4196.3|4199|4196.2|2
1605866420000|2020-11-20 10:00:20|4198.5|4195.7|4199.1|4196.3|4200|4197.2|4198.5|4195.7|5
1605866430000|2020-11-20 10:00:30|4199|4196.2|4199|4196.2|4199|4196.2|4198|4195.2|10
1605866440000|2020-11-20 10:00:40|4198.1|4195.3|4198|4195.2|4198.1|4195.3|4198|4195.2|15
1605866450000|2020-11-20 10:00:50|4198.1|4195.3|4198|4195.2|4198.6|4195.8|4198|4195.2|9
1605866460000|2020-11-20 10:01:00|4199|4196.2|4199.5|4196.7|4200|4197.2|4199|4196.2|17
1605866470000|2020-11-20 10:01:10|4200|4197.2|4199.5|4196.7|4200|4197.2|4199|4196.2|4
1605866480000|2020-11-20 10:01:20|4199.1|4196.3|4200|4197.2|4200.1|4197.3|4198.6|4195.8|6
1605866490000|2020-11-20 10:01:30|4200.1|4197.3|4200|4197.2|4200.1|4197.3|4200|4197.2|3
1605866500000|2020-11-20 10:01:40|4199.1|4196.3|4199.1|4196.3|4200|4197.2|4198|4195.2|20
1605866510000|2020-11-20 10:01:50|||||||||1
1605866520000|2020-11-20 10:02:00|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4198.1|4195.3|16
1605866530000|2020-11-20 10:02:10|4198.1|4195.3|4199.1|4196.3|4199.1|4196.3|4198.1|4195.3|7
1605866540000|2020-11-20 10:02:20|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4199|4196.2|1
1605866550000|2020-11-20 10:02:30|4199|4196.2|4199|4196.2|4199.1|4196.3|4199|4196.2|0
1605866560000|2020-11-20 10:02:40|4199.1|4196.3|4198.1|4195.3|4199.1|4196.3|4198.1|4195.3|17
1605866570000|2020-11-20 10:02:50|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4198.6|4195.8|1
1605866590000|2020-11-20 10:03:10|4198.6|4195.8|4198.1|4195.3|4199|4196.2|4198.1|4195.3|10
1605866600000|2020-11-20 10:03:20|4199|4196.2|4199|4196.2|4199|4196.2|4199|4196.2|8
1605866610000|2020-11-20 10:03:30|4199.1|4196.3|4199.1|4196.3|4199.1|4196.3|4199.1|4196.3|1
1605866620000|2020-11-20 10:03:40|4199.6|4196.8|4199|4196.2|4199.6|4196.8|4199|4196.2|7
1605866630000|2020-11-20 10:03:50|4199.1|4196.3|4199.1|4196.3|4199.5|4196.7|4199.1|4196.3|1
1605866640000|2020-11-20 10:04:00|4199|4196.2|4198.6|4195.8|4199|4196.2|4198.1|4195.3|25
1605866650000|2020-11-20 10:04:10|4199|4196.2|4199|4196.2|4199.1|4196.3|4199|4196.2|1
1605866660000|2020-11-20 10:04:20|4198.1|4195.3|4198.1|4195.3|4198.6|4195.8|4198.1|4195.3|5
1605866670000|2020-11-20 10:04:30|4198.6|4195.8|4199.1|4196.3|4199.1|4196.3|4198.6|4195.8|5
1605866680000|2020-11-20 10:04:40|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4199|4196.2|2
1605866690000|2020-11-20 10:04:50|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4199|4196.2|15
1605866700000|2020-11-20 10:05:00|4199|4196.2|4198.1|4195.3|4199.1|4196.3|4198.1|4195.3|25
1605866710000|2020-11-20 10:05:10|||||||||1
1605866720000|2020-11-20 10:05:20|4198.5|4195.7|4199.1|4196.3|4199.1|4196.3|4198.1|4195.3|19
1605866730000|2020-11-20 10:05:30|4199|4196.2|4198.6|4195.8|4199.1|4196.3|4198.1|4195.3|61
1605866740000|2020-11-20 10:05:40|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4198.1|4195.3|4
1605866750000|2020-11-20 10:05:50|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4198.1|4195.3|9
1605866760000|2020-11-20 10:06:00|||||||||1
1605866780000|2020-11-20 10:06:20|||||||||1
1605866790000|2020-11-20 10:06:30|4200|4197.2|4202|4199.2|4202.1|4199.3|4200|4197.2|45
1605866800000|2020-11-20 10:06:40|4202.1|4199.3|4202.1|4199.3|4202.1|4199.3|4202.1|4199.3|7
1605866810000|2020-11-20 10:06:50|4202.6|4199.8|4202.1|4199.3|4203|4200.2|4202|4199.2|63
1605866820000|2020-11-20 10:07:00|4202|4199.2|4202.1|4199.3|4202.1|4199.3|4202|4199.2|1
1605866830000|2020-11-20 10:07:10|4202|4199.2|4201.1|4198.3|4202.1|4199.3|4201.1|4198.3|23
1605866840000|2020-11-20 10:07:20|||||||||5
1605866850000|2020-11-20 10:07:30|4202|4199.2|4202.1|4199.3|4202.1|4199.3|4202|4199.2|9
1605866860000|2020-11-20 10:07:40|4202|4199.2|4201.1|4198.3|4202.1|4199.3|4201.1|4198.3|9
1605866870000|2020-11-20 10:07:50|||||||||1
1605866880000|2020-11-20 10:08:00|4200.1|4197.3|4201|4198.2|4201|4198.2|4200.1|4197.3|25
1605866890000|2020-11-20 10:08:10|4200.1|4197.3|4201.1|4198.3|4201.1|4198.3|4200.1|4197.3|4
1605866920000|2020-11-20 10:08:40|4200.1|4197.3|4200.1|4197.3|4201|4198.2|4200.1|4197.3|26
1605866930000|2020-11-20 10:08:50|||||||||2
1605866940000|2020-11-20 10:09:00|4200|4197.2|4199|4196.2|4200.1|4197.3|4199|4196.2|12
1605866950000|2020-11-20 10:09:10|4198.1|4195.3|4193|4190.2|4198.1|4195.3|4192.1|4189.3|205
1605866960000|2020-11-20 10:09:20|4192.6|4189.8|4195|4192.2|4195.1|4192.3|4192.5|4189.7|38
1605866970000|2020-11-20 10:09:30|4194.6|4191.8|4196.1|4193.3|4197|4194.2|4193.6|4190.8|39
1605866980000|2020-11-20 10:09:40|4196|4193.2|4196|4193.2|4196.1|4193.3|4195.1|4192.3|12
1605866990000|2020-11-20 10:09:50|4195.1|4192.3|4195.1|4192.3|4195.6|4192.8|4195.1|4192.3|3
1605867000000|2020-11-20 10:10:00|4195.5|4192.7|4195.1|4192.3|4195.6|4192.8|4194.1|4191.3|27
1605867010000|2020-11-20 10:10:10|4196|4193.2|4198.1|4195.3|4198.1|4195.3|4196|4193.2|31
1605867020000|2020-11-20 10:10:20|4198|4195.2|4198.1|4195.3|4198.1|4195.3|4198|4195.2|4
1605867030000|2020-11-20 10:10:30|4198|4195.2|4198.1|4195.3|4198.1|4195.3|4197.1|4194.3|9
1605867050000|2020-11-20 10:10:50|||||||||1
1605867060000|2020-11-20 10:11:00|4199|4196.2|4199.1|4196.3|4199.1|4196.3|4197|4194.2|57
1605867070000|2020-11-20 10:11:10|4200|4197.2|4200|4197.2|4201|4198.2|4200|4197.2|34
1605867080000|2020-11-20 10:11:20|4199.1|4196.3|4199.1|4196.3|4199.1|4196.3|4199.1|4196.3|7
1605867090000|2020-11-20 10:11:30|4199|4196.2|4199|4196.2|4199|4196.2|4199|4196.2|1
1605867100000|2020-11-20 10:11:40|||||||||1
1605867110000|2020-11-20 10:11:50|4199.1|4196.3|4200.6|4197.8|4201|4198.2|4199.1|4196.3|14
1605867120000|2020-11-20 10:12:00|4200.1|4197.3|4201|4198.2|4201|4198.2|4200.1|4197.3|10
1605867130000|2020-11-20 10:12:10|4200.1|4197.3|4201.1|4198.3|4201.1|4198.3|4200.1|4197.3|8
1605867140000|2020-11-20 10:12:20|4202|4199.2|4201.1|4198.3|4202|4199.2|4201.1|4198.3|11
1605867150000|2020-11-20 10:12:30|||||||||1
1605867160000|2020-11-20 10:12:40|4202|4199.2|4202.1|4199.3|4202.1|4199.3|4202|4199.2|12
1605867170000|2020-11-20 10:12:50|4202|4199.2|4202.1|4199.3|4202.1|4199.3|4202|4199.2|6
1605867180000|2020-11-20 10:13:00|4201|4198.2|4201.1|4198.3|4201.1|4198.3|4200.1|4197.3|33
1605867190000|2020-11-20 10:13:10|4201|4198.2|4202|4199.2|4202|4199.2|4201|4198.2|9
1605867200000|2020-11-20 10:13:20|4202.1|4199.3|4202.1|4199.3|4202.1|4199.3|4202.1|4199.3|15
1605867210000|2020-11-20 10:13:30|4202|4199.2|4203.1|4200.3|4204.1|4201.3|4202|4199.2|61
1605867220000|2020-11-20 10:13:40|4203.5|4200.7|4203.1|4200.3|4204|4201.2|4202.1|4199.3|24
1605867230000|2020-11-20 10:13:50|4203.5|4200.7|4203.1|4200.3|4203.6|4200.8|4203|4200.2|13
1605867240000|2020-11-20 10:14:00|4203|4200.2|4202.5|4199.7|4203.1|4200.3|4202.1|4199.3|20
1605867250000|2020-11-20 10:14:10|4203|4200.2|4202|4199.2|4203|4200.2|4202|4199.2|9
1605867260000|2020-11-20 10:14:20|4202.1|4199.3|4202|4199.2|4202.1|4199.3|4202|4199.2|0
1605867270000|2020-11-20 10:14:30|4202.1|4199.3|4203.1|4200.3|4203.1|4200.3|4201.6|4198.8|13
1605867280000|2020-11-20 10:14:40|4203.6|4200.8|4203.1|4200.3|4203.6|4200.8|4203.1|4200.3|17
1605867290000|2020-11-20 10:14:50|4204|4201.2|4204.1|4201.3|4204.1|4201.3|4203.6|4200.8|4
1605867300000|2020-11-20 10:15:00|4203.6|4200.8|4203.1|4200.3|4204|4201.2|4203.1|4200.3|20
1605867310000|2020-11-20 10:15:10|4203.6|4200.8|4204.1|4201.3|4204.1|4201.3|4203.1|4200.3|11
1605867320000|2020-11-20 10:15:20|4204|4201.2|4204|4201.2|4204|4201.2|4204|4201.2|6
1605867330000|2020-11-20 10:15:30|4204.1|4201.3|4205.1|4202.3|4205.6|4202.8|4204.1|4201.3|41
1605867340000|2020-11-20 10:15:40|4206|4203.2|4207.1|4204.3|4207.1|4204.3|4206|4203.2|49
1605867350000|2020-11-20 10:15:50|4207|4204.2|4207.1|4204.3|4207.1|4204.3|4207|4204.2|4
1605867360000|2020-11-20 10:16:00|4207|4204.2|4206|4203.2|4207.1|4204.3|4206|4203.2|22
1605867370000|2020-11-20 10:16:10|4205.6|4202.8|4206|4203.2|4206.1|4203.3|4205.1|4202.3|11
1605867380000|2020-11-20 10:16:20|4206.1|4203.3|4206.1|4203.3|4206.1|4203.3|4206.1|4203.3|0
1605867390000|2020-11-20 10:16:30|4206|4203.2|4206|4203.2|4206.1|4203.3|4206|4203.2|3
1605867400000|2020-11-20 10:16:40|||||||||3
1605867410000|2020-11-20 10:16:50|4207|4204.2|4206.1|4203.3|4207|4204.2|4206.1|4203.3|12
1605867420000|2020-11-20 10:17:00|4207|4204.2|4207.1|4204.3|4207.1|4204.3|4206.6|4203.8|12
1605867430000|2020-11-20 10:17:10|4207|4204.2|4207.1|4204.3|4207.1|4204.3|4207|4204.2|3
1605867440000|2020-11-20 10:17:20|4207|4204.2|4207.1|4204.3|4207.1|4204.3|4206.1|4203.3|19
1605867450000|2020-11-20 10:17:30|4207|4204.2|4207.1|4204.3|4207.1|4204.3|4207|4204.2|2
1605867460000|2020-11-20 10:17:40|4208|4205.2|4207.1|4204.3|4208|4205.2|4207.1|4204.3|18
1605867470000|2020-11-20 10:17:50|||||||||4
1605867480000|2020-11-20 10:18:00|4207|4204.2|4206|4203.2|4207.1|4204.3|4206|4203.2|67
1605867490000|2020-11-20 10:18:10|4205.1|4202.3|4207|4204.2|4207|4204.2|4205.1|4202.3|6
1605867500000|2020-11-20 10:18:20|4206.6|4203.8|4207|4204.2|4207|4204.2|4206.1|4203.3|1
1605867510000|2020-11-20 10:18:30|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|1
1605867520000|2020-11-20 10:18:40|4207|4204.2|4206.1|4203.3|4207|4204.2|4206.1|4203.3|9
1605867530000|2020-11-20 10:18:50|4206|4203.2|4206.1|4203.3|4206.1|4203.3|4206|4203.2|6
1605867540000|2020-11-20 10:19:00|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4206.1|4203.3|12
1605867550000|2020-11-20 10:19:10|4207|4204.2|4207|4204.2|4207|4204.2|4207|4204.2|1
1605867560000|2020-11-20 10:19:20|4206.6|4203.8|4206.1|4203.3|4206.6|4203.8|4206.1|4203.3|10
1605867570000|2020-11-20 10:19:30|4207|4204.2|4206.1|4203.3|4207|4204.2|4206|4203.2|6
1605867580000|2020-11-20 10:19:40|4206.5|4203.7|4206.1|4203.3|4206.5|4203.7|4206.1|4203.3|3
1605867590000|2020-11-20 10:19:50|4205.1|4202.3|4205|4202.2|4205.1|4202.3|4205|4202.2|8
1605867600000|2020-11-20 10:20:00|4205.1|4202.3|4206|4203.2|4206.1|4203.3|4205.1|4202.3|2
1605867610000|2020-11-20 10:20:10|4205.6|4202.8|4206|4203.2|4206|4203.2|4205.1|4202.3|2
1605867620000|2020-11-20 10:20:20|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|8
1605867630000|2020-11-20 10:20:30|4205|4202.2|4205|4202.2|4205|4202.2|4204.1|4201.3|15
1605867640000|2020-11-20 10:20:40|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|6
1605867650000|2020-11-20 10:20:50|||||||||5
1605867660000|2020-11-20 10:21:00|4205.5|4202.7|4206.1|4203.3|4206.1|4203.3|4205.1|4202.3|12
1605867670000|2020-11-20 10:21:10|4206|4203.2|4206|4203.2|4206.1|4203.3|4205.1|4202.3|16
1605867680000|2020-11-20 10:21:20|4205.6|4202.8|4205.1|4202.3|4205.6|4202.8|4205.1|4202.3|1
1605867690000|2020-11-20 10:21:30|4205.5|4202.7|4206.1|4203.3|4206.1|4203.3|4205.1|4202.3|26
1605867700000|2020-11-20 10:21:40|4205.6|4202.8|4205.1|4202.3|4205.6|4202.8|4205.1|4202.3|1
1605867710000|2020-11-20 10:21:50|4204.1|4201.3|4204.1|4201.3|4205|4202.2|4204|4201.2|10
1605867720000|2020-11-20 10:22:00|4203.6|4200.8|4204.1|4201.3|4204.1|4201.3|4203.1|4200.3|12
1605867730000|2020-11-20 10:22:10|4203.6|4200.8|4204.1|4201.3|4204.1|4201.3|4203.6|4200.8|2
1605867740000|2020-11-20 10:22:20|4204.6|4201.8|4204.1|4201.3|4204.6|4201.8|4204.1|4201.3|11
1605867750000|2020-11-20 10:22:30|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|4205.1|4202.3|3
1605867760000|2020-11-20 10:22:40|4204.6|4201.8|4205.1|4202.3|4205.1|4202.3|4204.1|4201.3|7
1605867770000|2020-11-20 10:22:50|4206.1|4203.3|4205.1|4202.3|4206.1|4203.3|4204.1|4201.3|44
1605867780000|2020-11-20 10:23:00|||||||||10
1605867790000|2020-11-20 10:23:10|||||||||1
1605867810000|2020-11-20 10:23:30|4206.1|4203.3|4206|4203.2|4206.1|4203.3|4205.1|4202.3|12
1605867820000|2020-11-20 10:23:40|4206.1|4203.3|4205.1|4202.3|4206.1|4203.3|4205.1|4202.3|2
1605867830000|2020-11-20 10:23:50|4205.6|4202.8|4206.1|4203.3|4206.1|4203.3|4205.6|4202.8|4
1605867840000|2020-11-20 10:24:00|4205.6|4202.8|4206.1|4203.3|4206.1|4203.3|4205.6|4202.8|2
1605867850000|2020-11-20 10:24:10|4206|4203.2|4206.1|4203.3|4206.1|4203.3|4205.1|4202.3|5
1605867860000|2020-11-20 10:24:20|4207|4204.2|4207|4204.2|4207|4204.2|4206.6|4203.8|10
1605867880000|2020-11-20 10:24:40|4206.1|4203.3|4207|4204.2|4207|4204.2|4206.1|4203.3|8
1605867890000|2020-11-20 10:24:50|4207.1|4204.3|4207.1|4204.3|4207.1|4204.3|4207|4204.2|11
1605867900000|2020-11-20 10:25:00|4207.5|4204.7|4207.1|4204.3|4207.5|4204.7|4207.1|4204.3|16
1605867910000|2020-11-20 10:25:10|4208|4205.2|4208.1|4205.3|4208.1|4205.3|4208|4205.2|3
1605867920000|2020-11-20 10:25:20|4208|4205.2|4207.1|4204.3|4208|4205.2|4207.1|4204.3|3
1605867940000|2020-11-20 10:25:40|4208|4205.2|4208|4205.2|4208.1|4205.3|4208|4205.2|2
1605867950000|2020-11-20 10:25:50|4207.6|4204.8|4209.1|4206.3|4209.1|4206.3|4207.6|4204.8|38
1605867960000|2020-11-20 10:26:00|4210|4207.2|4211|4208.2|4211|4208.2|4210|4207.2|84
1605867970000|2020-11-20 10:26:10|4210.6|4207.8|4211|4208.2|4211|4208.2|4210.1|4207.3|7
1605867980000|2020-11-20 10:26:20|4211.1|4208.3|4211|4208.2|4211.1|4208.3|4211|4208.2|4
1605867990000|2020-11-20 10:26:30|||||||||5
1605868000000|2020-11-20 10:26:40|4210.5|4207.7|4210|4207.2|4211|4208.2|4210|4207.2|37
1605868020000|2020-11-20 10:27:00|4210.1|4207.3|4210|4207.2|4210.1|4207.3|4210|4207.2|6
1605868030000|2020-11-20 10:27:10|4210.1|4207.3|4210|4207.2|4210.1|4207.3|4210|4207.2|2
1605868040000|2020-11-20 10:27:20|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4210|4207.2|19
1605868050000|2020-11-20 10:27:30|4211|4208.2|4211.1|4208.3|4211.1|4208.3|4211|4208.2|4
1605868060000|2020-11-20 10:27:40|||||||||3
1605868070000|2020-11-20 10:27:50|4212|4209.2|4213|4210.2|4213.5|4210.7|4212|4209.2|157
1605868080000|2020-11-20 10:28:00|4213.5|4210.7|4214|4211.2|4214|4211.2|4213|4210.2|47
1605868090000|2020-11-20 10:28:10|4213|4210.2|4214|4211.2|4214|4211.2|4213|4210.2|132
1605868100000|2020-11-20 10:28:20|4215|4212.2|4223|4220.2|4225|4222.2|4215|4212.2|998
1605868110000|2020-11-20 10:28:30|4224|4221.2|4224|4221.2|4225|4222.2|4224|4221.2|97
1605868120000|2020-11-20 10:28:40|4225|4222.2|4224|4221.2|4226|4223.2|4224|4221.2|184
1605868130000|2020-11-20 10:28:50|4224.5|4221.7|4224.5|4221.7|4225|4222.2|4224|4221.2|76
1605868140000|2020-11-20 10:29:00|4224|4221.2|4227|4224.2|4228|4225.2|4224|4221.2|141
1605868150000|2020-11-20 10:29:10|4227.5|4224.7|4230|4227.2|4230|4227.2|4227|4224.2|191
1605868160000|2020-11-20 10:29:20|4229.1|4226.3|4229.5|4226.7|4230|4227.2|4229|4226.2|83
1605868170000|2020-11-20 10:29:30|4230|4227.2|4229|4226.2|4230.5|4227.7|4229|4226.2|48
1605868180000|2020-11-20 10:29:40|4228|4225.2|4227|4224.2|4228|4225.2|4226|4223.2|104
1605868190000|2020-11-20 10:29:50|4226.5|4223.7|4226|4223.2|4227|4224.2|4225.5|4222.7|20
1605868200000|2020-11-20 10:30:00|4227|4224.2|4229|4226.2|4229|4226.2|4226|4223.2|90
1605868210000|2020-11-20 10:30:10|4228|4225.2|4227|4224.2|4229|4226.2|4227|4224.2|66
1605868220000|2020-11-20 10:30:20|4228|4225.2|4228.5|4225.7|4229|4226.2|4227|4224.2|43
1605868230000|2020-11-20 10:30:30|4228|4225.2|4228.5|4225.7|4229|4226.2|4228|4225.2|21
1605868240000|2020-11-20 10:30:40|4228|4225.2|4229|4226.2|4229|4226.2|4228|4225.2|25
1605868250000|2020-11-20 10:30:50|4230|4227.2|4229|4226.2|4230|4227.2|4229|4226.2|30
1605868260000|2020-11-20 10:31:00|4230|4227.2|4229|4226.2|4230|4227.2|4229|4226.2|17
1605868270000|2020-11-20 10:31:10|4230|4227.2|4229|4226.2|4230|4227.2|4229|4226.2|37
1605868280000|2020-11-20 10:31:20|4229.5|4226.7|4229.5|4226.7|4230|4227.2|4229|4226.2|30
1605868290000|2020-11-20 10:31:30|4230|4227.2|4229|4226.2|4230|4227.2|4229|4226.2|11
1605868300000|2020-11-20 10:31:40|4228|4225.2|4228|4225.2|4228|4225.2|4228|4225.2|41
1605868310000|2020-11-20 10:31:50|4227.5|4224.7|4227|4224.2|4228|4225.2|4227|4224.2|50
1605868320000|2020-11-20 10:32:00|4227.5|4224.7|4225|4222.2|4227.5|4224.7|4224.1|4221.3|73
1605868330000|2020-11-20 10:32:10|4224.5|4221.7|4223|4220.2|4225|4222.2|4223|4220.2|26
1605868340000|2020-11-20 10:32:20|4223.5|4220.7|4223|4220.2|4224|4221.2|4222|4219.2|30
1605868350000|2020-11-20 10:32:30|4222.5|4219.7|4222|4219.2|4223|4220.2|4221|4218.2|83
1605868360000|2020-11-20 10:32:40|4223|4220.2|4223|4220.2|4223|4220.2|4222|4219.2|33
1605868370000|2020-11-20 10:32:50|4222.5|4219.7|4223|4220.2|4223|4220.2|4222|4219.2|34
1605868380000|2020-11-20 10:33:00|4222.5|4219.7|4222|4219.2|4223|4220.2|4222|4219.2|13
1605868390000|2020-11-20 10:33:10|||||||||21
1605868400000|2020-11-20 10:33:20|||||||||2
1605868410000|2020-11-20 10:33:30|4221.5|4218.7|4222|4219.2|4222|4219.2|4221.5|4218.7|12
1605868420000|2020-11-20 10:33:40|4222.5|4219.7|4222|4219.2|4222.5|4219.7|4222|4219.2|16
1605868430000|2020-11-20 10:33:50|4222.1|4219.3|4223|4220.2|4223|4220.2|4222.1|4219.3|10
1605868440000|2020-11-20 10:34:00|4223.1|4220.3|4223.5|4220.7|4224|4221.2|4223|4220.2|29
1605868450000|2020-11-20 10:34:10|4224|4221.2|4222|4219.2|4224|4221.2|4222|4219.2|20
1605868460000|2020-11-20 10:34:20|4222.5|4219.7|4222|4219.2|4223|4220.2|4222|4219.2|6
1605868470000|2020-11-20 10:34:30|4223|4220.2|4223|4220.2|4224|4221.2|4223|4220.2|29
1605868480000|2020-11-20 10:34:40|||||||||10
1605868490000|2020-11-20 10:34:50|4223.5|4220.7|4224|4221.2|4224|4221.2|4223.5|4220.7|8
1605868500000|2020-11-20 10:35:00|4225|4222.2|4225|4222.2|4225|4222.2|4225|4222.2|36
1605868510000|2020-11-20 10:35:10|4224.5|4221.7|4225|4222.2|4225|4222.2|4224.5|4221.7|57
1605868520000|2020-11-20 10:35:20|4224.5|4221.7|4224|4221.2|4225|4222.2|4223.5|4220.7|38
1605868530000|2020-11-20 10:35:30|4224.5|4221.7|4224.5|4221.7|4225|4222.2|4224|4221.2|11
1605868540000|2020-11-20 10:35:40|4224|4221.2|4225|4222.2|4226|4223.2|4224|4221.2|49
1605868550000|2020-11-20 10:35:50|4225.5|4222.7|4225|4222.2|4226|4223.2|4225|4222.2|17
1605868560000|2020-11-20 10:36:00|4226|4223.2|4225|4222.2|4226|4223.2|4225|4222.2|8
1605868570000|2020-11-20 10:36:10|4226|4223.2|4226|4223.2|4226|4223.2|4226|4223.2|31
1605868580000|2020-11-20 10:36:20|||||||||13
1605868590000|2020-11-20 10:36:30|4226.5|4223.7|4226|4223.2|4226.5|4223.7|4226|4223.2|15
1605868600000|2020-11-20 10:36:40|4226.5|4223.7|4227|4224.2|4227|4224.2|4226|4223.2|15
1605868610000|2020-11-20 10:36:50|4226.5|4223.7|4227|4224.2|4227|4224.2|4226|4223.2|24
1605868620000|2020-11-20 10:37:00|4228|4225.2|4228|4225.2|4229|4226.2|4228|4225.2|59
1605868630000|2020-11-20 10:37:10|4228.5|4225.7|4228|4225.2|4229|4226.2|4228|4225.2|21
1605868640000|2020-11-20 10:37:20|4229|4226.2|4229|4226.2|4229|4226.2|4229|4226.2|14
1605868650000|2020-11-20 10:37:30|4228.1|4225.3|4228|4225.2|4229|4226.2|4228|4225.2|14
1605868660000|2020-11-20 10:37:40|4227.6|4224.8|4227|4224.2|4227.6|4224.8|4227|4224.2|12
1605868670000|2020-11-20 10:37:50|4226|4223.2|4226|4223.2|4226|4223.2|4226|4223.2|4
1605868680000|2020-11-20 10:38:00|4225|4222.2|4225|4222.2|4226|4223.2|4225|4222.2|16
1605868690000|2020-11-20 10:38:10|4224.5|4221.7|4224.5|4221.7|4224.5|4221.7|4224.5|4221.7|15
1605868700000|2020-11-20 10:38:20|4224.1|4221.3|4224|4221.2|4225|4222.2|4224|4221.2|15
1605868710000|2020-11-20 10:38:30|4224.5|4221.7|4225|4222.2|4225|4222.2|4224.1|4221.3|16
1605868730000|2020-11-20 10:38:50|||||||||6
1605868740000|2020-11-20 10:39:00|4225.1|4222.3|4226|4223.2|4226.1|4223.3|4225.1|4222.3|7
1605868750000|2020-11-20 10:39:10|4225.1|4222.3|4225.6|4222.8|4225.6|4222.8|4225|4222.2|12
1605868760000|2020-11-20 10:39:20|4226|4223.2|4224.1|4221.3|4226.1|4223.3|4223.6|4220.8|36
1605868770000|2020-11-20 10:39:30|4225|4222.2|4224.1|4221.3|4225|4222.2|4224.1|4221.3|37
1605868780000|2020-11-20 10:39:40|4223.6|4220.8|4224|4221.2|4224.1|4221.3|4223.6|4220.8|15
1605868790000|2020-11-20 10:39:50|4223.1|4220.3|4224.1|4221.3|4225|4222.2|4223.1|4220.3|88
1605868800000|2020-11-20 10:40:00|4224.5|4221.7|4225|4222.2|4225|4222.2|4224.1|4221.3|13
1605868810000|2020-11-20 10:40:10|4225.1|4222.3|4225|4222.2|4225.1|4222.3|4225|4222.2|5
1605868820000|2020-11-20 10:40:20|4225.1|4222.3|4225|4222.2|4225.1|4222.3|4225|4222.2|2
1605868830000|2020-11-20 10:40:30|4225.1|4222.3|4225.5|4222.7|4226|4223.2|4225.1|4222.3|10
1605868840000|2020-11-20 10:40:40|4226|4223.2|4227|4224.2|4228.1|4225.3|4226|4223.2|39
1605868850000|2020-11-20 10:40:50|4227.1|4224.3|4228|4225.2|4228.1|4225.3|4227|4224.2|16
1605868860000|2020-11-20 10:41:00|4228.1|4225.3|4229|4226.2|4229.1|4226.3|4228|4225.2|33
1605868870000|2020-11-20 10:41:10|4229.1|4226.3|4228.1|4225.3|4229.1|4226.3|4228|4225.2|21
1605868880000|2020-11-20 10:41:20|4228|4225.2|4228.1|4225.3|4228.1|4225.3|4227|4224.2|12
1605868890000|2020-11-20 10:41:30|4228|4225.2|4228.1|4225.3|4228.1|4225.3|4228|4225.2|6
1605868900000|2020-11-20 10:41:40|4229|4226.2|4227.5|4224.7|4229|4226.2|4227.1|4224.3|12
1605868910000|2020-11-20 10:41:50|4227.1|4224.3|4227|4224.2|4227.1|4224.3|4226.1|4223.3|31
1605868920000|2020-11-20 10:42:00|4226.5|4223.7|4228|4225.2|4228|4225.2|4226.1|4223.3|24
1605868930000|2020-11-20 10:42:10|4227.5|4224.7|4228|4225.2|4228.1|4225.3|4227.1|4224.3|10
1605868940000|2020-11-20 10:42:20|4227.5|4224.7|4226|4223.2|4228|4225.2|4225.6|4222.8|24
1605868950000|2020-11-20 10:42:30|4226.5|4223.7|4227|4224.2|4227.1|4224.3|4226.5|4223.7|2
1605868960000|2020-11-20 10:42:40|4226.5|4223.7|4225.1|4222.3|4227|4224.2|4225.1|4222.3|13
1605868970000|2020-11-20 10:42:50|4225.5|4222.7|4226|4223.2|4226|4223.2|4225.1|4222.3|4
1605868980000|2020-11-20 10:43:00|4226.1|4223.3|4226.1|4223.3|4227|4224.2|4226.1|4223.3|11
1605868990000|2020-11-20 10:43:10|4227|4224.2|4227.1|4224.3|4228|4225.2|4226.1|4223.3|19
1605869000000|2020-11-20 10:43:20|4227.5|4224.7|4226|4223.2|4228|4225.2|4226|4223.2|35
1605869010000|2020-11-20 10:43:30|4226.1|4223.3|4225.5|4222.7|4226.1|4223.3|4225.1|4222.3|9
1605869020000|2020-11-20 10:43:40|4226|4223.2|4225|4222.2|4226|4223.2|4225|4222.2|4
1605869030000|2020-11-20 10:43:50|4224.6|4221.8|4226|4223.2|4226|4223.2|4224|4221.2|17
1605869040000|2020-11-20 10:44:00|4225.5|4222.7|4226.1|4223.3|4227|4224.2|4225.5|4222.7|41
1605869050000|2020-11-20 10:44:10|4226|4223.2|4225.1|4222.3|4226.1|4223.3|4225.1|4222.3|7
1605869060000|2020-11-20 10:44:20|4225|4222.2|4224.5|4221.7|4225.1|4222.3|4224.1|4221.3|7
1605869070000|2020-11-20 10:44:30|4224.1|4221.3|4224.1|4221.3|4224.5|4221.7|4224|4221.2|3
1605869080000|2020-11-20 10:44:40|4225|4222.2|4224.5|4221.7|4225|4222.2|4224.5|4221.7|6
1605869090000|2020-11-20 10:44:50|4224.1|4221.3|4224.1|4221.3|4225|4222.2|4224.1|4221.3|7
1605869100000|2020-11-20 10:45:00|4224|4221.2|4224.1|4221.3|4224.1|4221.3|4224|4221.2|10
1605869110000|2020-11-20 10:45:10|4224|4221.2|4225|4222.2|4225|4222.2|4223.1|4220.3|57
1605869120000|2020-11-20 10:45:20|4224.5|4221.7|4224.1|4221.3|4225|4222.2|4224.1|4221.3|10
1605869130000|2020-11-20 10:45:30|4224|4221.2|4224.1|4221.3|4224.1|4221.3|4224|4221.2|6
1605869140000|2020-11-20 10:45:40|4224|4221.2|4224.1|4221.3|4224.1|4221.3|4224|4221.2|5
1605869150000|2020-11-20 10:45:50|4224|4221.2|4224.1|4221.3|4224.5|4221.7|4224|4221.2|7
1605869160000|2020-11-20 10:46:00|4224|4221.2|4225.1|4222.3|4225.1|4222.3|4223.5|4220.7|16
1605869170000|2020-11-20 10:46:10|4226.1|4223.3|4224|4221.2|4227|4224.2|4223|4220.2|55
1605869180000|2020-11-20 10:46:20|4224.5|4221.7|4224|4221.2|4225|4222.2|4224|4221.2|7
1605869190000|2020-11-20 10:46:30|4224.1|4221.3|4224|4221.2|4225|4222.2|4224|4221.2|16
1605869200000|2020-11-20 10:46:40|4224.5|4221.7|4224.5|4221.7|4224.5|4221.7|4224|4221.2|1
1605869210000|2020-11-20 10:46:50|4225|4222.2|4225|4222.2|4226|4223.2|4224.1|4221.3|25
1605869220000|2020-11-20 10:47:00|4225.1|4222.3|4225|4222.2|4225.5|4222.7|4225|4222.2|3
1605869230000|2020-11-20 10:47:10|4224.1|4221.3|4225|4222.2|4225|4222.2|4224|4221.2|5
1605869240000|2020-11-20 10:47:20|4224.5|4221.7|4224|4221.2|4224.5|4221.7|4224|4221.2|1
1605869250000|2020-11-20 10:47:30|4223|4220.2|4224|4221.2|4224|4221.2|4223|4220.2|17
1605869260000|2020-11-20 10:47:40|4223.1|4220.3|4223.5|4220.7|4223.5|4220.7|4223|4220.2|5
1605869270000|2020-11-20 10:47:50|4223.1|4220.3|4223|4220.2|4223.5|4220.7|4223|4220.2|1
1605869280000|2020-11-20 10:48:00|4223.1|4220.3|4223|4220.2|4224|4221.2|4223|4220.2|4
1605869290000|2020-11-20 10:48:10|4223.1|4220.3|4223|4220.2|4223.1|4220.3|4223|4220.2|16
1605869300000|2020-11-20 10:48:20|4223.1|4220.3|4223|4220.2|4223.1|4220.3|4223|4220.2|6
1605869310000|2020-11-20 10:48:30|4223.1|4220.3|4224|4221.2|4224|4221.2|4223|4220.2|6
1605869320000|2020-11-20 10:48:40|||||||||1
1605869330000|2020-11-20 10:48:50|4224.1|4221.3|4224|4221.2|4224.5|4221.7|4223.1|4220.3|29
1605869340000|2020-11-20 10:49:00|4224.1|4221.3|4224.1|4221.3|4225|4222.2|4224|4221.2|7
1605869350000|2020-11-20 10:49:10|4224|4221.2|4225|4222.2|4225|4222.2|4224|4221.2|1
1605869360000|2020-11-20 10:49:20|||||||||1
1605869370000|2020-11-20 10:49:30|4224.1|4221.3|4224.1|4221.3|4225|4222.2|4224|4221.2|23
1605869380000|2020-11-20 10:49:40|4224|4221.2|4225|4222.2|4225|4222.2|4224|4221.2|8
1605869390000|2020-11-20 10:49:50|4225.1|4222.3|4225|4222.2|4225.1|4222.3|4225|4222.2|1
1605869400000|2020-11-20 10:50:00|4225.1|4222.3|4225.1|4222.3|4225.1|4222.3|4225|4222.2|0
1605869410000|2020-11-20 10:50:10|4225|4222.2|4224.1|4221.3|4225|4222.2|4224|4221.2|15
1605869420000|2020-11-20 10:50:20|4224.5|4221.7|4223.1|4220.3|4224.5|4221.7|4223|4220.2|6
1605869430000|2020-11-20 10:50:30|4223.5|4220.7|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|6
1605869440000|2020-11-20 10:50:40|4223|4220.2|4224.1|4221.3|4225|4222.2|4223|4220.2|26
1605869450000|2020-11-20 10:50:50|4224.5|4221.7|4224|4221.2|4224.5|4221.7|4224|4221.2|10
1605869460000|2020-11-20 10:51:00|4224.1|4221.3|4224|4221.2|4224.1|4221.3|4223.5|4220.7|16
1605869470000|2020-11-20 10:51:10|4223|4220.2|4223|4220.2|4223.1|4220.3|4223|4220.2|13
1605869480000|2020-11-20 10:51:20|4224|4221.2|4223|4220.2|4224|4221.2|4223|4220.2|14
1605869490000|2020-11-20 10:51:30|4223.1|4220.3|4223|4220.2|4223.1|4220.3|4223|4220.2|2
1605869500000|2020-11-20 10:51:40|4223.5|4220.7|4222.5|4219.7|4223.5|4220.7|4222.1|4219.3|16
1605869510000|2020-11-20 10:51:50|4222.1|4219.3|4222|4219.2|4222.1|4219.3|4222|4219.2|7
1605869520000|2020-11-20 10:52:00|4222.1|4219.3|4222|4219.2|4222.1|4219.3|4222|4219.2|7
1605869530000|2020-11-20 10:52:10|4221|4218.2|4221|4218.2|4222|4219.2|4221|4218.2|54
1605869540000|2020-11-20 10:52:20|4220.5|4217.7|4220|4217.2|4221|4218.2|4220|4217.2|22
1605869550000|2020-11-20 10:52:30|4219.1|4216.3|4220|4217.2|4220|4217.2|4219|4216.2|25
1605869560000|2020-11-20 10:52:40|4220.1|4217.3|4220|4217.2|4220.1|4217.3|4219|4216.2|90
1605869570000|2020-11-20 10:52:50|4220.1|4217.3|4219.5|4216.7|4220.1|4217.3|4219|4216.2|31
1605869580000|2020-11-20 10:53:00|4219.1|4216.3|4219|4216.2|4220|4217.2|4219|4216.2|10
1605869590000|2020-11-20 10:53:10|4219.5|4216.7|4221|4218.2|4221|4218.2|4219|4216.2|21
1605869600000|2020-11-20 10:53:20|4221.1|4218.3|4221|4218.2|4221.1|4218.3|4221|4218.2|3
1605869610000|2020-11-20 10:53:30|4221.1|4218.3|4221|4218.2|4222|4219.2|4221|4218.2|23
1605869620000|2020-11-20 10:53:40|4221.1|4218.3|4221|4218.2|4222|4219.2|4221|4218.2|6
1605869630000|2020-11-20 10:53:50|4221.1|4218.3|4221|4218.2|4221.1|4218.3|4221|4218.2|4
1605869640000|2020-11-20 10:54:00|4221.1|4218.3|4221|4218.2|4221.1|4218.3|4221|4218.2|5
1605869650000|2020-11-20 10:54:10|4220.1|4217.3|4220|4217.2|4220.1|4217.3|4219.1|4216.3|23
1605869660000|2020-11-20 10:54:20|4219.6|4216.8|4220|4217.2|4220|4217.2|4219.1|4216.3|16
1605869670000|2020-11-20 10:54:30|||||||||9
1605869680000|2020-11-20 10:54:40|4220.1|4217.3|4221|4218.2|4221.1|4218.3|4220.1|4217.3|24
1605869690000|2020-11-20 10:54:50|||||||||1
1605869700000|2020-11-20 10:55:00|4220.1|4217.3|4220.1|4217.3|4221|4218.2|4220|4217.2|17
1605869710000|2020-11-20 10:55:10|4220.5|4217.7|4220|4217.2|4221.1|4218.3|4220|4217.2|12
1605869720000|2020-11-20 10:55:20|4220.5|4217.7|4220|4217.2|4220.5|4217.7|4220|4217.2|12
1605869730000|2020-11-20 10:55:30|4220.1|4217.3|4220|4217.2|4221|4218.2|4219.6|4216.8|21
1605869740000|2020-11-20 10:55:40|4220.1|4217.3|4220|4217.2|4220.1|4217.3|4220|4217.2|2
1605869750000|2020-11-20 10:55:50|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|3
1605869760000|2020-11-20 10:56:00|4220|4217.2|4219.1|4216.3|4221|4218.2|4219|4216.2|27
1605869770000|2020-11-20 10:56:10|4219|4216.2|4219|4216.2|4219.5|4216.7|4218.1|4215.3|29
1605869780000|2020-11-20 10:56:20|4219.5|4216.7|4220|4217.2|4220|4217.2|4219.5|4216.7|26
1605869790000|2020-11-20 10:56:30|4221|4218.2|4220.1|4217.3|4221|4218.2|4220|4217.2|15
1605869800000|2020-11-20 10:56:40|4220|4217.2|4221|4218.2|4221|4218.2|4220|4217.2|10
1605869810000|2020-11-20 10:56:50|4220.5|4217.7|4220|4217.2|4220.5|4217.7|4220|4217.2|10
1605869820000|2020-11-20 10:57:00|4219.1|4216.3|4218|4215.2|4219.1|4216.3|4218|4215.2|24
1605869830000|2020-11-20 10:57:10|||||||||33
1605869840000|2020-11-20 10:57:20|||||||||5
1605869850000|2020-11-20 10:57:30|4219|4216.2|4218|4215.2|4219|4216.2|4218|4215.2|60
1605869860000|2020-11-20 10:57:40|4218.1|4215.3|4219|4216.2|4220|4217.2|4218|4215.2|63
1605869870000|2020-11-20 10:57:50|||||||||1
1605869880000|2020-11-20 10:58:00|||||||||1
1605869890000|2020-11-20 10:58:10|4219.5|4216.7|4219.1|4216.3|4219.5|4216.7|4219.1|4216.3|12
1605869900000|2020-11-20 10:58:20|4219|4216.2|4220|4217.2|4220|4217.2|4219|4216.2|33
1605869910000|2020-11-20 10:58:30|||||||||13
1605869920000|2020-11-20 10:58:40|4221|4218.2|4220|4217.2|4221|4218.2|4220|4217.2|24
1605869930000|2020-11-20 10:58:50|4220.5|4217.7|4220|4217.2|4220.5|4217.7|4220|4217.2|21
1605869940000|2020-11-20 10:59:00|||||||||6
1605869950000|2020-11-20 10:59:10|||||||||1
1605869980000|2020-11-20 10:59:40|4219.5|4216.7|4220|4217.2|4220|4217.2|4219.1|4216.3|19
1605869990000|2020-11-20 10:59:50|4219.5|4216.7|4219|4216.2|4219.5|4216.7|4219|4216.2|8
1605870000000|2020-11-20 11:00:00|4219.5|4216.7|4220|4217.2|4220|4217.2|4219.1|4216.3|20
1605870010000|2020-11-20 11:00:10|4220.5|4217.7|4220|4217.2|4221|4218.2|4220|4217.2|10
1605870020000|2020-11-20 11:00:20|4220.1|4217.3|4219|4216.2|4220.1|4217.3|4219|4216.2|11
1605870030000|2020-11-20 11:00:30|4219.1|4216.3|4219|4216.2|4219.1|4216.3|4219|4216.2|5
1605870040000|2020-11-20 11:00:40|||||||||2
1605870050000|2020-11-20 11:00:50|4218|4215.2|4218.1|4215.3|4218.1|4215.3|4218|4215.2|22
1605870060000|2020-11-20 11:01:00|4219|4216.2|4217|4214.2|4219|4216.2|4217|4214.2|53
1605870070000|2020-11-20 11:01:10|4217.1|4214.3|4217|4214.2|4217.1|4214.3|4216.1|4213.3|25
1605870080000|2020-11-20 11:01:20|4216.1|4213.3|4216.1|4213.3|4217|4214.2|4216.1|4213.3|29
1605870090000|2020-11-20 11:01:30|4216|4213.2|4217|4214.2|4217|4214.2|4216|4213.2|48
1605870100000|2020-11-20 11:01:40|4216.6|4213.8|4216.1|4213.3|4217.1|4214.3|4216|4213.2|11
1605870110000|2020-11-20 11:01:50|4216.6|4213.8|4216.6|4213.8|4217|4214.2|4216.5|4213.7|20
1605870120000|2020-11-20 11:02:00|4217|4214.2|4217.1|4214.3|4217.1|4214.3|4216.1|4213.3|7
1605870130000|2020-11-20 11:02:10|4217|4214.2|4217|4214.2|4217.1|4214.3|4216.1|4213.3|35
1605870140000|2020-11-20 11:02:20|4217.1|4214.3|4217.1|4214.3|4217.1|4214.3|4217.1|4214.3|5
1605870150000|2020-11-20 11:02:30|||||||||4
1605870160000|2020-11-20 11:02:40|4218|4215.2|4219|4216.2|4219|4216.2|4218|4215.2|39
1605870170000|2020-11-20 11:02:50|4218.5|4215.7|4218|4215.2|4218.5|4215.7|4217.1|4214.3|28
1605870180000|2020-11-20 11:03:00|4218.1|4215.3|4218.1|4215.3|4218.1|4215.3|4218.1|4215.3|5
1605870190000|2020-11-20 11:03:10|4219|4216.2|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|13
1605870210000|2020-11-20 11:03:30|4220|4217.2|4220.1|4217.3|4220.1|4217.3|4220|4217.2|10
1605870220000|2020-11-20 11:03:40|4220|4217.2|4220.1|4217.3|4220.1|4217.3|4220|4217.2|15
1605870230000|2020-11-20 11:03:50|4220|4217.2|4219.1|4216.3|4220|4217.2|4219.1|4216.3|16
1605870240000|2020-11-20 11:04:00|4219|4216.2|4219|4216.2|4219.1|4216.3|4219|4216.2|3
1605870250000|2020-11-20 11:04:10|4218.1|4215.3|4217.1|4214.3|4218.1|4215.3|4217.1|4214.3|43
1605870260000|2020-11-20 11:04:20|4218|4215.2|4217|4214.2|4218|4215.2|4217|4214.2|6
1605870270000|2020-11-20 11:04:30|4216.5|4213.7|4215.1|4212.3|4217|4214.2|4215.1|4212.3|14
1605870280000|2020-11-20 11:04:40|4216|4213.2|4216|4213.2|4216.1|4213.3|4215|4212.2|17
1605870290000|2020-11-20 11:04:50|4216.1|4213.3|4216.1|4213.3|4216.1|4213.3|4216.1|4213.3|0
1605870300000|2020-11-20 11:05:00|4217|4214.2|4216.1|4213.3|4217|4214.2|4216.1|4213.3|16
1605870310000|2020-11-20 11:05:10|4217|4214.2|4217.1|4214.3|4218.1|4215.3|4217|4214.2|38
1605870320000|2020-11-20 11:05:20|4217.5|4214.7|4218|4215.2|4218.1|4215.3|4217.1|4214.3|16
1605870330000|2020-11-20 11:05:30|4217.6|4214.8|4217.1|4214.3|4218.1|4215.3|4216.1|4213.3|30
1605870340000|2020-11-20 11:05:40|4218|4215.2|4219|4216.2|4219.1|4216.3|4218|4215.2|12
1605870350000|2020-11-20 11:05:50|4219.1|4216.3|4219.1|4216.3|4219.1|4216.3|4219|4216.2|0
1605870360000|2020-11-20 11:06:00|4218.1|4215.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|13
1605870380000|2020-11-20 11:06:20|4220.1|4217.3|4220.1|4217.3|4220.6|4217.8|4220.1|4217.3|21
1605870390000|2020-11-20 11:06:30|4220|4217.2|4220|4217.2|4220.1|4217.3|4219.1|4216.3|24
1605870400000|2020-11-20 11:06:40|4219.5|4216.7|4220.1|4217.3|4220.1|4217.3|4219.1|4216.3|9
1605870410000|2020-11-20 11:06:50|4220|4217.2|4221|4218.2|4221|4218.2|4220|4217.2|13
1605870420000|2020-11-20 11:07:00|4221.1|4218.3|4221|4218.2|4221.1|4218.3|4220.1|4217.3|28
1605870430000|2020-11-20 11:07:10|4221.1|4218.3|4221|4218.2|4221.1|4218.3|4221|4218.2|21
1605870440000|2020-11-20 11:07:20|4221.1|4218.3|4222.1|4219.3|4223|4220.2|4221|4218.2|43
1605870450000|2020-11-20 11:07:30|4222.6|4219.8|4223|4220.2|4223|4220.2|4222.1|4219.3|25
1605870460000|2020-11-20 11:07:40|4223.1|4220.3|4224|4221.2|4224.1|4221.3|4222.1|4219.3|25
1605870470000|2020-11-20 11:07:50|4223.6|4220.8|4224.1|4221.3|4224.1|4221.3|4223.1|4220.3|16
1605870480000|2020-11-20 11:08:00|4224|4221.2|4224|4221.2|4224|4221.2|4224|4221.2|37
1605870490000|2020-11-20 11:08:10|4224.1|4221.3|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|9
1605870500000|2020-11-20 11:08:20|4223|4220.2|4222.1|4219.3|4224|4221.2|4222|4219.2|26
1605870510000|2020-11-20 11:08:30|4221.1|4218.3|4221.1|4218.3|4221.5|4218.7|4220.5|4217.7|26
1605870520000|2020-11-20 11:08:40|4221.5|4218.7|4223|4220.2|4224|4221.2|4221.5|4218.7|23
1605870530000|2020-11-20 11:08:50|4223.1|4220.3|4223|4220.2|4223.1|4220.3|4223|4220.2|2
1605870540000|2020-11-20 11:09:00|||||||||5
1605870550000|2020-11-20 11:09:10|||||||||3
1605870560000|2020-11-20 11:09:20|4222.1|4219.3|4223|4220.2|4223|4220.2|4222.1|4219.3|11
1605870570000|2020-11-20 11:09:30|||||||||4
1605870580000|2020-11-20 11:09:40|4222.6|4219.8|4223.1|4220.3|4223.1|4220.3|4222.6|4219.8|8
1605870590000|2020-11-20 11:09:50|4224|4221.2|4223|4220.2|4224|4221.2|4223|4220.2|29
1605870600000|2020-11-20 11:10:00|4222|4219.2|4221.5|4218.7|4222.1|4219.3|4221.1|4218.3|20
1605870610000|2020-11-20 11:10:10|4221.1|4218.3|4222|4219.2|4222|4219.2|4221.1|4218.3|8
1605870620000|2020-11-20 11:10:20|4221.6|4218.8|4221.1|4218.3|4222|4219.2|4221.1|4218.3|3
1605870630000|2020-11-20 11:10:30|4222|4219.2|4220|4217.2|4222|4219.2|4220|4217.2|12
1605870640000|2020-11-20 11:10:40|4220.1|4217.3|4219.1|4216.3|4220.1|4217.3|4219|4216.2|36
1605870650000|2020-11-20 11:10:50|4220|4217.2|4219|4216.2|4220|4217.2|4219|4216.2|13
1605870660000|2020-11-20 11:11:00|4218.1|4215.3|4219|4216.2|4219|4216.2|4218.1|4215.3|11
1605870670000|2020-11-20 11:11:10|4218.1|4215.3|4218.1|4215.3|4218.5|4215.7|4218|4215.2|6
1605870680000|2020-11-20 11:11:20|4218.5|4215.7|4218|4215.2|4218.5|4215.7|4218|4215.2|3
1605870690000|2020-11-20 11:11:30|4217.5|4214.7|4217|4214.2|4218|4215.2|4217|4214.2|13
1605870700000|2020-11-20 11:11:40|4217.1|4214.3|4217.1|4214.3|4217.1|4214.3|4217|4214.2|7
1605870710000|2020-11-20 11:11:50|4217|4214.2|4217.1|4214.3|4217.1|4214.3|4217|4214.2|4
1605870720000|2020-11-20 11:12:00|4217|4214.2|4217|4214.2|4217.1|4214.3|4217|4214.2|10
1605870730000|2020-11-20 11:12:10|4217.1|4214.3|4217.1|4214.3|4217.1|4214.3|4217|4214.2|5
1605870740000|2020-11-20 11:12:20|4217|4214.2|4215|4212.2|4217|4214.2|4215|4212.2|42
1605870750000|2020-11-20 11:12:30|4215.1|4212.3|4217|4214.2|4217|4214.2|4215|4212.2|66
1605870760000|2020-11-20 11:12:40|4218|4215.2|4216|4213.2|4218.1|4215.3|4215.1|4212.3|13
1605870770000|2020-11-20 11:12:50|4216.1|4213.3|4216|4213.2|4216.1|4213.3|4215.1|4212.3|26
1605870780000|2020-11-20 11:13:00|4216.1|4213.3|4217.1|4214.3|4217.6|4214.8|4216|4213.2|32
1605870790000|2020-11-20 11:13:10|4217.5|4214.7|4217.6|4214.8|4218.1|4215.3|4217.1|4214.3|18
1605870800000|2020-11-20 11:13:20|4218|4215.2|4217.1|4214.3|4218|4215.2|4217.1|4214.3|0
1605870810000|2020-11-20 11:13:30|4218|4215.2|4218.1|4215.3|4218.1|4215.3|4218|4215.2|8
1605870820000|2020-11-20 11:13:40|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|4218.6|4215.8|16
1605870830000|2020-11-20 11:13:50|4219|4216.2|4219|4216.2|4219.1|4216.3|4218|4215.2|8
1605870840000|2020-11-20 11:14:00|4218.6|4215.8|4219.6|4216.8|4219.6|4216.8|4218.1|4215.3|14
1605870850000|2020-11-20 11:14:10|4219.1|4216.3|4220|4217.2|4220.1|4217.3|4219.1|4216.3|12
1605870860000|2020-11-20 11:14:20|4220.1|4217.3|4220.1|4217.3|4221|4218.2|4220.1|4217.3|18
1605870870000|2020-11-20 11:14:30|||||||||2
1605870880000|2020-11-20 11:14:40|4220.5|4217.7|4221.1|4218.3|4221.1|4218.3|4220.1|4217.3|8
1605870890000|2020-11-20 11:14:50|4221|4218.2|4221|4218.2|4221|4218.2|4221|4218.2|6
1605870900000|2020-11-20 11:15:00|||||||||2
1605870910000|2020-11-20 11:15:10|4222|4219.2|4222|4219.2|4222.1|4219.3|4221.1|4218.3|41
1605870920000|2020-11-20 11:15:20|4221.1|4218.3|4221.1|4218.3|4221.6|4218.8|4221.1|4218.3|18
1605870930000|2020-11-20 11:15:30|4221.5|4218.7|4221.1|4218.3|4221.5|4218.7|4221.1|4218.3|4
1605870940000|2020-11-20 11:15:40|||||||||1
1605870950000|2020-11-20 11:15:50|4222.1|4219.3|4222.1|4219.3|4223|4220.2|4222.1|4219.3|21
1605870960000|2020-11-20 11:16:00|4223|4220.2|4222.1|4219.3|4223|4220.2|4222|4219.2|20
1605870970000|2020-11-20 11:16:10|4222|4219.2|4223|4220.2|4223|4220.2|4222|4219.2|16
1605870980000|2020-11-20 11:16:20|4222.1|4219.3|4223.1|4220.3|4223.1|4220.3|4222.1|4219.3|9
1605870990000|2020-11-20 11:16:30|4223|4220.2|4222.6|4219.8|4223.1|4220.3|4222.1|4219.3|3
1605871000000|2020-11-20 11:16:40|4222.1|4219.3|4222.1|4219.3|4222.1|4219.3|4222.1|4219.3|0
1605871010000|2020-11-20 11:16:50|4223|4220.2|4223.1|4220.3|4223.1|4220.3|4223|4220.2|15
1605871020000|2020-11-20 11:17:00|4223|4220.2|4223|4220.2|4223|4220.2|4223|4220.2|2
1605871030000|2020-11-20 11:17:10|4222.6|4219.8|4223.1|4220.3|4223.1|4220.3|4222.6|4219.8|6
1605871040000|2020-11-20 11:17:20|4224|4221.2|4224.6|4221.8|4225|4222.2|4224|4221.2|27
1605871050000|2020-11-20 11:17:30|4224.1|4221.3|4226.1|4223.3|4226.1|4223.3|4224|4221.2|27
1605871060000|2020-11-20 11:17:40|4225.6|4222.8|4226|4223.2|4226.1|4223.3|4225.6|4222.8|25
1605871070000|2020-11-20 11:17:50|4226.1|4223.3|4226|4223.2|4226.1|4223.3|4226|4223.2|9
1605871080000|2020-11-20 11:18:00|4225.1|4222.3|4225.1|4222.3|4226|4223.2|4225.1|4222.3|28
1605871090000|2020-11-20 11:18:10|||||||||6
1605871100000|2020-11-20 11:18:20|4225.6|4222.8|4225.1|4222.3|4226|4223.2|4225.1|4222.3|9
1605871110000|2020-11-20 11:18:30|4226|4223.2|4225.6|4222.8|4226.1|4223.3|4225.6|4222.8|12
1605871120000|2020-11-20 11:18:40|4226|4223.2|4226|4223.2|4226|4223.2|4226|4223.2|4
1605871130000|2020-11-20 11:18:50|4226.1|4223.3|4226.1|4223.3|4226.1|4223.3|4226.1|4223.3|4
1605871140000|2020-11-20 11:19:00|4227|4224.2|4227|4224.2|4227|4224.2|4227|4224.2|8
1605871150000|2020-11-20 11:19:10|4227.1|4224.3|4227.1|4224.3|4227.1|4224.3|4227.1|4224.3|22
1605871160000|2020-11-20 11:19:20|4228.1|4225.3|4227.1|4224.3|4228.1|4225.3|4227.1|4224.3|23
1605871170000|2020-11-20 11:19:30|4227.5|4224.7|4230.1|4227.3|4230.1|4227.3|4227.1|4224.3|48
1605871180000|2020-11-20 11:19:40|4230|4227.2|4230.1|4227.3|4230.1|4227.3|4229.1|4226.3|22
1605871190000|2020-11-20 11:19:50|4230|4227.2|4231.1|4228.3|4232.1|4229.3|4230|4227.2|79
1605871200000|2020-11-20 11:20:00|4232|4229.2|4231.1|4228.3|4232.1|4229.3|4231.1|4228.3|44
1605871210000|2020-11-20 11:20:10|4232|4229.2|4231|4228.2|4232.1|4229.3|4230.6|4227.8|51
1605871220000|2020-11-20 11:20:20|4230.5|4227.7|4230.1|4227.3|4231|4228.2|4230.1|4227.3|25
1605871230000|2020-11-20 11:20:30|4230|4227.2|4230|4227.2|4230|4227.2|4229.1|4226.3|19
1605871240000|2020-11-20 11:20:40|4229.5|4226.7|4229.1|4226.3|4229.5|4226.7|4229.1|4226.3|5
1605871250000|2020-11-20 11:20:50|4229.5|4226.7|4230.1|4227.3|4230.1|4227.3|4229.1|4226.3|21
1605871260000|2020-11-20 11:21:00|4231|4228.2|4232|4229.2|4232|4229.2|4231|4228.2|38
1605871270000|2020-11-20 11:21:10|4231.6|4228.8|4231|4228.2|4231.6|4228.8|4230.1|4227.3|11
1605871280000|2020-11-20 11:21:20|4231.1|4228.3|4231|4228.2|4231.1|4228.3|4231|4228.2|2
1605871290000|2020-11-20 11:21:30|4231.1|4228.3|4231|4228.2|4231.1|4228.3|4231|4228.2|8
1605871300000|2020-11-20 11:21:40|4231.5|4228.7|4232|4229.2|4232.1|4229.3|4231.1|4228.3|21
1605871310000|2020-11-20 11:21:50|4231.1|4228.3|4232.1|4229.3|4232.1|4229.3|4231.1|4228.3|7
1605871320000|2020-11-20 11:22:00|4233.1|4230.3|4235.1|4232.3|4239.1|4233.3|4233.1|4229.1|249
1605871330000|2020-11-20 11:22:10|4235.5|4232.7|4236|4233.2|4236.1|4233.3|4235.1|4232.3|80
1605871340000|2020-11-20 11:22:20|4236.1|4233.3|4234.1|4231.3|4236.1|4233.3|4234|4231.2|48
1605871350000|2020-11-20 11:22:30|4235|4232.2|4235.1|4232.3|4236|4233.2|4235|4232.2|24
1605871360000|2020-11-20 11:22:40|4236|4233.2|4236.1|4233.3|4237|4234.2|4235.1|4232.3|59
1605871370000|2020-11-20 11:22:50|4236|4233.2|4236.1|4233.3|4236.1|4233.3|4235.1|4232.3|11
1605871380000|2020-11-20 11:23:00|4236|4233.2|4235|4232.2|4237.1|4234.3|4235|4232.2|42
1605871390000|2020-11-20 11:23:10|4235.1|4232.3|4236|4233.2|4236|4233.2|4234.1|4231.3|31
1605871400000|2020-11-20 11:23:20|4235.5|4232.7|4236|4233.2|4236|4233.2|4235.1|4232.3|26
1605871410000|2020-11-20 11:23:30|||||||||8
1605871420000|2020-11-20 11:23:40|4237|4234.2|4237|4234.2|4237|4234.2|4237|4234.2|185
1605871430000|2020-11-20 11:23:50|4236.1|4233.3|4235|4232.2|4236.1|4233.3|4235|4232.2|172
1605871440000|2020-11-20 11:24:00|4236|4233.2|4235|4232.2|4236|4233.2|4235|4232.2|9
1605871450000|2020-11-20 11:24:10|4234|4231.2|4234|4231.2|4235|4232.2|4233|4230.2|51
1605871460000|2020-11-20 11:24:20|4233|4230.2|4232.5|4229.7|4234|4231.2|4232.1|4229.3|36
1605871470000|2020-11-20 11:24:30|4232|4229.2|4233|4230.2|4233|4230.2|4232|4229.2|7
1605871480000|2020-11-20 11:24:40|4233.5|4230.7|4235|4232.2|4235|4232.2|4233.5|4230.7|51
1605871490000|2020-11-20 11:24:50|4234|4231.2|4236|4233.2|4236|4233.2|4234|4231.2|22
1605871500000|2020-11-20 11:25:00|4235.1|4232.3|4234|4231.2|4236|4233.2|4234|4231.2|34
1605871510000|2020-11-20 11:25:10|||||||||3
1605871520000|2020-11-20 11:25:20|4233.5|4230.7|4233.5|4230.7|4234|4231.2|4233|4230.2|22
1605871530000|2020-11-20 11:25:30|4233|4230.2|4232.5|4229.7|4233.5|4230.7|4232|4229.2|31
1605871540000|2020-11-20 11:25:40|4233|4230.2|4232|4229.2|4233|4230.2|4232|4229.2|21
1605871550000|2020-11-20 11:25:50|4233|4230.2|4231|4228.2|4233|4230.2|4231|4228.2|37
1605871560000|2020-11-20 11:26:00|4231.5|4228.7|4231|4228.2|4232|4229.2|4231|4228.2|10
1605871570000|2020-11-20 11:26:10|4230.1|4227.3|4230|4227.2|4230.5|4227.7|4230|4227.2|18
1605871580000|2020-11-20 11:26:20|4231|4228.2|4230|4227.2|4231|4228.2|4230|4227.2|8
1605871590000|2020-11-20 11:26:30|4231|4228.2|4231|4228.2|4231|4228.2|4231|4228.2|7
1605871600000|2020-11-20 11:26:40|4232|4229.2|4232|4229.2|4232|4229.2|4231.1|4228.3|25
1605871610000|2020-11-20 11:26:50|4231.5|4228.7|4232|4229.2|4232|4229.2|4231.5|4228.7|6
1605871620000|2020-11-20 11:27:00|4231.5|4228.7|4232|4229.2|4232|4229.2|4231|4228.2|9
1605871630000|2020-11-20 11:27:10|4231.5|4228.7|4231|4228.2|4232|4229.2|4231|4228.2|6
1605871640000|2020-11-20 11:27:20|4232|4229.2|4231|4228.2|4232|4229.2|4231|4228.2|11
1605871650000|2020-11-20 11:27:30|4232|4229.2|4232|4229.2|4232|4229.2|4232|4229.2|3
1605871670000|2020-11-20 11:27:50|4231.5|4228.7|4231.6|4228.8|4232.1|4229.3|4230.1|4227.3|367
1605871680000|2020-11-20 11:28:00|4231.1|4228.3|4231.1|4228.3|4232|4229.2|4231.1|4228.3|12
1605871690000|2020-11-20 11:28:10|4231|4228.2|4233.1|4230.3|4233.1|4230.3|4231|4228.2|37
1605871700000|2020-11-20 11:28:20|||||||||18
1605871710000|2020-11-20 11:28:30|4234.1|4231.3|4232.1|4229.3|4234.1|4231.3|4232.1|4229.3|31
1605871720000|2020-11-20 11:28:40|4233|4230.2|4232.1|4229.3|4233|4230.2|4232.1|4229.3|17
1605871730000|2020-11-20 11:28:50|4232|4229.2|4231.1|4228.3|4232|4229.2|4231.1|4228.3|7
1605871740000|2020-11-20 11:29:00|4231|4228.2|4231.6|4228.8|4232|4229.2|4231|4228.2|21
1605871750000|2020-11-20 11:29:10|4232.1|4229.3|4232.1|4229.3|4232.1|4229.3|4232|4229.2|81
1605871760000|2020-11-20 11:29:20|||||||||2
1605871770000|2020-11-20 11:29:30|||||||||12
1605871780000|2020-11-20 11:29:40|||||||||1
1605871790000|2020-11-20 11:29:50|4233|4230.2|4232.6|4229.8|4233|4230.2|4232|4229.2|9
1605871800000|2020-11-20 11:30:00|4232.1|4229.3|4231.1|4228.3|4232.1|4229.3|4231.1|4228.3|9
1605871810000|2020-11-20 11:30:10|4232|4229.2|4232|4229.2|4232.1|4229.3|4232|4229.2|13
1605871820000|2020-11-20 11:30:20|4231.1|4228.3|4231.6|4228.8|4231.6|4228.8|4231.1|4228.3|11
1605871830000|2020-11-20 11:30:30|4232|4229.2|4233|4230.2|4233|4230.2|4231.6|4228.8|13
1605871840000|2020-11-20 11:30:40|4233.1|4230.3|4233.1|4230.3|4233.1|4230.3|4233.1|4230.3|12
1605871850000|2020-11-20 11:30:50|4233.5|4230.7|4233.1|4230.3|4233.6|4230.8|4233.1|4230.3|12
1605871860000|2020-11-20 11:31:00|4233|4230.2|4232.1|4229.3|4233.1|4230.3|4232.1|4229.3|18
1605871870000|2020-11-20 11:31:10|4232.5|4229.7|4232.1|4229.3|4233|4230.2|4232.1|4229.3|11
1605871880000|2020-11-20 11:31:20|||||||||2
1605871890000|2020-11-20 11:31:30|4232|4229.2|4232|4229.2|4232|4229.2|4231.1|4228.3|10
1605871900000|2020-11-20 11:31:40|4232.1|4229.3|4232.1|4229.3|4232.1|4229.3|4232.1|4229.3|16
1605871910000|2020-11-20 11:31:50|||||||||1
1605871920000|2020-11-20 11:32:00|4231.6|4228.8|4232.1|4229.3|4232.1|4229.3|4231.6|4228.8|3
1605871930000|2020-11-20 11:32:10|||||||||1
1605871940000|2020-11-20 11:32:20|4232|4229.2|4230.1|4227.3|4232|4229.2|4230.1|4227.3|42
1605871950000|2020-11-20 11:32:30|4230.6|4227.8|4230.1|4227.3|4231|4228.2|4230.1|4227.3|12
1605871960000|2020-11-20 11:32:40|4230|4227.2|4230|4227.2|4230.1|4227.3|4229.6|4226.8|14
1605871970000|2020-11-20 11:32:50|4229.1|4226.3|4229.1|4226.3|4229.1|4226.3|4229|4226.2|72
1605871980000|2020-11-20 11:33:00|||||||||1
1605871990000|2020-11-20 11:33:10|4229|4226.2|4229.1|4226.3|4229.1|4226.3|4228|4225.2|28
1605872000000|2020-11-20 11:33:20|4230|4227.2|4230.1|4227.3|4230.1|4227.3|4230|4227.2|15
1605872010000|2020-11-20 11:33:30|||||||||10
1605872020000|2020-11-20 11:33:40|||||||||4
1605872030000|2020-11-20 11:33:50|||||||||12
1605872040000|2020-11-20 11:34:00|4230.6|4227.8|4230.1|4227.3|4231.1|4228.3|4230.1|4227.3|14
1605872050000|2020-11-20 11:34:10|4230.6|4227.8|4232.1|4229.3|4232.1|4229.3|4230.6|4227.8|165
1605872060000|2020-11-20 11:34:20|4231.1|4228.3|4230.1|4227.3|4232|4229.2|4230.1|4227.3|12
1605872070000|2020-11-20 11:34:30|||||||||5
1605872080000|2020-11-20 11:34:40|||||||||4
1605872090000|2020-11-20 11:34:50|||||||||1
1605872100000|2020-11-20 11:35:00|4231.1|4228.3|4231.1|4228.3|4232|4229.2|4231.1|4228.3|91
1605872110000|2020-11-20 11:35:10|4230.6|4227.8|4230.1|4227.3|4230.6|4227.8|4230.1|4227.3|4
1605872120000|2020-11-20 11:35:20|||||||||1
1605872130000|2020-11-20 11:35:30|4230.6|4227.8|4230.6|4227.8|4231.1|4228.3|4230.6|4227.8|13
1605872140000|2020-11-20 11:35:40|4231.1|4228.3|4230.6|4227.8|4231.1|4228.3|4230.6|4227.8|2
1605872150000|2020-11-20 11:35:50|4230.1|4227.3|4230.1|4227.3|4230.1|4227.3|4230.1|4227.3|0
1605872160000|2020-11-20 11:36:00|4229.6|4226.8|4230.1|4227.3|4230.1|4227.3|4229.6|4226.8|22
1605872170000|2020-11-20 11:36:10|4229.6|4226.8|4228.1|4225.3|4230.1|4227.3|4227.6|4224.8|33
1605872180000|2020-11-20 11:36:20|||||||||5
1605872190000|2020-11-20 11:36:30|4228|4225.2|4228.6|4225.8|4228.6|4225.8|4227.1|4224.3|48
1605872200000|2020-11-20 11:36:40|4228.1|4225.3|4229.1|4226.3|4229.1|4226.3|4228.1|4225.3|8
1605872210000|2020-11-20 11:36:50|4229|4226.2|4228.6|4225.8|4229.1|4226.3|4228.1|4225.3|3
1605872220000|2020-11-20 11:37:00|4228.1|4225.3|4228.1|4225.3|4229|4226.2|4228.1|4225.3|14
1605872230000|2020-11-20 11:37:10|||||||||24
1605872240000|2020-11-20 11:37:20|4227.1|4224.3|4227.1|4224.3|4227.1|4224.3|4226.6|4223.8|36
1605872250000|2020-11-20 11:37:30|4227.6|4224.8|4227.6|4224.8|4228.1|4225.3|4227.6|4224.8|9
1605872260000|2020-11-20 11:37:40|4227.1|4224.3|4228.1|4225.3|4228.1|4225.3|4227.1|4224.3|6
1605872270000|2020-11-20 11:37:50|4228|4225.2|4227.1|4224.3|4228.1|4225.3|4227.1|4224.3|15
1605872280000|2020-11-20 11:38:00|4227|4224.2|4227.1|4224.3|4227.1|4224.3|4226.1|4223.3|11
1605872290000|2020-11-20 11:38:10|4226.1|4223.3|4226.1|4223.3|4227.1|4224.3|4226.1|4223.3|24
1605872300000|2020-11-20 11:38:20|||||||||6
1605872320000|2020-11-20 11:38:40|4227.1|4224.3|4227.1|4224.3|4227.1|4224.3|4226.6|4223.8|25
1605872330000|2020-11-20 11:38:50|4227|4224.2|4226.1|4223.3|4227|4224.2|4226.1|4223.3|13
1605872340000|2020-11-20 11:39:00|4226.6|4223.8|4226.1|4223.3|4226.6|4223.8|4226.1|4223.3|20
1605872350000|2020-11-20 11:39:10|4226.6|4223.8|4226.1|4223.3|4226.6|4223.8|4226.1|4223.3|13
1605872360000|2020-11-20 11:39:20|4227|4224.2|4227|4224.2|4227|4224.2|4226.6|4223.8|5
1605872370000|2020-11-20 11:39:30|4226.1|4223.3|4227.1|4224.3|4227.1|4224.3|4226.1|4223.3|15
1605872380000|2020-11-20 11:39:40|||||||||4
1605872390000|2020-11-20 11:39:50|||||||||23
1605872400000|2020-11-20 11:40:00|||||||||32
1605872410000|2020-11-20 11:40:10|4228.1|4225.3|4228.1|4225.3|4228.6|4225.8|4228.1|4225.3|45
1605872420000|2020-11-20 11:40:20|4226.1|4223.3|4225|4222.2|4226.1|4223.3|4224.1|4221.3|105
1605872430000|2020-11-20 11:40:30|4225.1|4222.3|4226.1|4223.3|4226.6|4223.8|4225.1|4222.3|14
1605872440000|2020-11-20 11:40:40|4227|4224.2|4227.1|4224.3|4227.1|4224.3|4226.1|4223.3|12
1605872450000|2020-11-20 11:40:50|4227.6|4224.8|4227.6|4224.8|4227.6|4224.8|4227.1|4224.3|8
1605872460000|2020-11-20 11:41:00|4227.1|4224.3|4227.1|4224.3|4228|4225.2|4227.1|4224.3|12
1605872470000|2020-11-20 11:41:10|4227.6|4224.8|4227.6|4224.8|4227.6|4224.8|4227.1|4224.3|1
1605872480000|2020-11-20 11:41:20|4227.1|4224.3|4229.1|4226.3|4229.1|4226.3|4226.1|4223.3|33
1605872500000|2020-11-20 11:41:40|4230|4227.2|4229.1|4226.3|4230|4227.2|4229.1|4226.3|21
1605872510000|2020-11-20 11:41:50|4230|4227.2|4229.6|4226.8|4230|4227.2|4229.6|4226.8|9
1605872520000|2020-11-20 11:42:00|4229.1|4226.3|4229.1|4226.3|4229.1|4226.3|4229|4226.2|25
1605872530000|2020-11-20 11:42:10|4228.1|4225.3|4228.1|4225.3|4228.1|4225.3|4228.1|4225.3|6
1605872540000|2020-11-20 11:42:20|4228|4225.2|4228.1|4225.3|4228.1|4225.3|4228|4225.2|1
1605872550000|2020-11-20 11:42:30|4227.1|4224.3|4226.1|4223.3|4227.6|4224.8|4225.1|4222.3|29
1605872560000|2020-11-20 11:42:40|4225.1|4222.3|4225.1|4222.3|4225.6|4222.8|4225.1|4222.3|8
1605872570000|2020-11-20 11:42:50|4225|4222.2|4224.1|4221.3|4225|4222.2|4224.1|4221.3|25
1605872580000|2020-11-20 11:43:00|4224|4221.2|4224.1|4221.3|4224.1|4221.3|4224|4221.2|14
1605872590000|2020-11-20 11:43:10|4224|4221.2|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|31
1605872600000|2020-11-20 11:43:20|4222.1|4219.3|4223.1|4220.3|4223.1|4220.3|4222.1|4219.3|90
1605872610000|2020-11-20 11:43:30|4223.6|4220.8|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|17
1605872620000|2020-11-20 11:43:40|4223.6|4220.8|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|16
1605872640000|2020-11-20 11:44:00|4222.1|4219.3|4220.1|4217.3|4222.1|4219.3|4220.1|4217.3|58
1605872650000|2020-11-20 11:44:10|4221|4218.2|4220.1|4217.3|4221|4218.2|4220.1|4217.3|37
1605872660000|2020-11-20 11:44:20|4219.1|4216.3|4219.1|4216.3|4220|4217.2|4219.1|4216.3|34
1605872670000|2020-11-20 11:44:30|4218.1|4215.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|22
1605872680000|2020-11-20 11:44:40|4218.1|4215.3|4217.1|4214.3|4218.1|4215.3|4216.1|4213.3|79
1605872690000|2020-11-20 11:44:50|4216.1|4213.3|4217.1|4214.3|4217.1|4214.3|4216.1|4213.3|62
1605872700000|2020-11-20 11:45:00|4218.1|4215.3|4216.1|4213.3|4218.1|4215.3|4216.1|4213.3|74
1605872710000|2020-11-20 11:45:10|4216|4213.2|4216.1|4213.3|4216.1|4213.3|4215.1|4212.3|93
1605872720000|2020-11-20 11:45:20|4217|4214.2|4216.1|4213.3|4217.1|4214.3|4215.1|4212.3|107
1605872730000|2020-11-20 11:45:30|4215.1|4212.3|4217.1|4214.3|4217.1|4214.3|4215.1|4212.3|63
1605872740000|2020-11-20 11:45:40|4218|4215.2|4218.1|4215.3|4218.1|4215.3|4217.1|4214.3|15
1605872750000|2020-11-20 11:45:50|4218.6|4215.8|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|17
1605872760000|2020-11-20 11:46:00|4218.6|4215.8|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|26
1605872770000|2020-11-20 11:46:10|4220|4217.2|4221.1|4218.3|4221.1|4218.3|4220|4217.2|52
1605872780000|2020-11-20 11:46:20|4222|4219.2|4222.1|4219.3|4224.1|4221.3|4221.6|4218.8|93
1605872790000|2020-11-20 11:46:30|4222|4219.2|4221.1|4218.3|4222|4219.2|4221.1|4218.3|13
1605872800000|2020-11-20 11:46:40|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|4220|4217.2|14
1605872810000|2020-11-20 11:46:50|||||||||11
1605872820000|2020-11-20 11:47:00|4221|4218.2|4221.1|4218.3|4221.1|4218.3|4221|4218.2|10
1605872830000|2020-11-20 11:47:10|4221|4218.2|4222.1|4219.3|4222.1|4219.3|4220.6|4217.8|32
1605872840000|2020-11-20 11:47:20|4221.1|4218.3|4221.6|4218.8|4222.1|4219.3|4221.1|4218.3|39
1605872850000|2020-11-20 11:47:30|4222.1|4219.3|4222.1|4219.3|4222.1|4219.3|4221.1|4218.3|8
1605872860000|2020-11-20 11:47:40|4222|4219.2|4221.1|4218.3|4222.1|4219.3|4221.1|4218.3|8
1605872870000|2020-11-20 11:47:50|||||||||6
1605872880000|2020-11-20 11:48:00|4222|4219.2|4222.1|4219.3|4222.1|4219.3|4222|4219.2|5
1605872890000|2020-11-20 11:48:10|4221.1|4218.3|4221.1|4218.3|4222.1|4219.3|4221|4218.2|19
1605872900000|2020-11-20 11:48:20|4220.1|4217.3|4219.1|4216.3|4220.1|4217.3|4218.6|4215.8|28
1605872910000|2020-11-20 11:48:30|4219|4216.2|4217.6|4214.8|4219|4216.2|4217.1|4214.3|36
1605872920000|2020-11-20 11:48:40|4217.1|4214.3|4218|4215.2|4218.1|4215.3|4217.1|4214.3|18
1605872930000|2020-11-20 11:48:50|4218.1|4215.3|4218.1|4215.3|4219.1|4216.3|4217.1|4214.3|34
1605872940000|2020-11-20 11:49:00|4218.6|4215.8|4218.6|4215.8|4219|4216.2|4218.1|4215.3|7
1605872950000|2020-11-20 11:49:10|4219.1|4216.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|20
1605872960000|2020-11-20 11:49:20|4218.6|4215.8|4219.6|4216.8|4220.1|4217.3|4218.6|4215.8|10
1605872970000|2020-11-20 11:49:30|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|4219.1|4216.3|18
1605872980000|2020-11-20 11:49:40|4220.6|4217.8|4219.1|4216.3|4220.6|4217.8|4219.1|4216.3|29
1605872990000|2020-11-20 11:49:50|4220|4217.2|4221.1|4218.3|4221.1|4218.3|4220|4217.2|26
1605873000000|2020-11-20 11:50:00|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|5
1605873010000|2020-11-20 11:50:10|4219.1|4216.3|4218.1|4215.3|4219.1|4216.3|4218.1|4215.3|31
1605873020000|2020-11-20 11:50:20|4219.1|4216.3|4219.1|4216.3|4219.1|4216.3|4219.1|4216.3|7
1605873030000|2020-11-20 11:50:30|4219|4216.2|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|6
1605873040000|2020-11-20 11:50:40|4218.1|4215.3|4220.1|4217.3|4220.1|4217.3|4218.1|4215.3|21
1605873050000|2020-11-20 11:50:50|||||||||1
1605873060000|2020-11-20 11:51:00|4220|4217.2|4219.1|4216.3|4220|4217.2|4219.1|4216.3|15
1605873070000|2020-11-20 11:51:10|4218.1|4215.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|10
1605873080000|2020-11-20 11:51:20|4218.1|4215.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|12
1605873090000|2020-11-20 11:51:30|4218.6|4215.8|4219.1|4216.3|4219.1|4216.3|4218.6|4215.8|0
1605873100000|2020-11-20 11:51:40|4218.6|4215.8|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|13
1605873110000|2020-11-20 11:51:50|4220|4217.2|4221.1|4218.3|4221.1|4218.3|4220|4217.2|10
1605873120000|2020-11-20 11:52:00|4221.6|4218.8|4221.1|4218.3|4221.6|4218.8|4221.1|4218.3|12
1605873130000|2020-11-20 11:52:10|4221|4218.2|4222.1|4219.3|4222.6|4219.8|4220.1|4217.3|57
1605873140000|2020-11-20 11:52:20|4223|4220.2|4222.1|4219.3|4223.1|4220.3|4222.1|4219.3|18
1605873150000|2020-11-20 11:52:30|||||||||6
1605873160000|2020-11-20 11:52:40|4221.1|4218.3|4222.1|4219.3|4222.1|4219.3|4221.1|4218.3|7
1605873170000|2020-11-20 11:52:50|4222|4219.2|4222.1|4219.3|4222.1|4219.3|4222|4219.2|3
1605873180000|2020-11-20 11:53:00|4221.1|4218.3|4222.1|4219.3|4222.1|4219.3|4221.1|4218.3|10
1605873190000|2020-11-20 11:53:10|4221.6|4218.8|4222.1|4219.3|4222.1|4219.3|4221.6|4218.8|1
1605873200000|2020-11-20 11:53:20|||||||||2
1605873210000|2020-11-20 11:53:30|||||||||5
1605873220000|2020-11-20 11:53:40|4222.6|4219.8|4223.1|4220.3|4223.1|4220.3|4222.1|4219.3|30
1605873230000|2020-11-20 11:53:50|||||||||2
1605873240000|2020-11-20 11:54:00|4223.6|4220.8|4224.1|4221.3|4224.1|4221.3|4223.6|4220.8|18
1605873250000|2020-11-20 11:54:10|||||||||21
1605873260000|2020-11-20 11:54:20|4223.1|4220.3|4224.1|4221.3|4224.1|4221.3|4223.1|4220.3|16
1605873270000|2020-11-20 11:54:30|4224.6|4221.8|4224.1|4221.3|4225|4222.2|4224.1|4221.3|9
1605873280000|2020-11-20 11:54:40|4224.6|4221.8|4225.1|4222.3|4225.1|4222.3|4224.1|4221.3|2
1605873290000|2020-11-20 11:54:50|4224.6|4221.8|4224.1|4221.3|4224.6|4221.8|4224.1|4221.3|17
1605873300000|2020-11-20 11:55:00|4223.1|4220.3|4224.1|4221.3|4224.1|4221.3|4223.1|4220.3|18
1605873310000|2020-11-20 11:55:10|4223.6|4220.8|4223.1|4220.3|4223.6|4220.8|4223.1|4220.3|16
1605873320000|2020-11-20 11:55:20|4224|4221.2|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|3
1605873330000|2020-11-20 11:55:30|4224|4221.2|4223.1|4220.3|4224.1|4221.3|4223.1|4220.3|17
1605873340000|2020-11-20 11:55:40|4223.6|4220.8|4223.6|4220.8|4224.1|4221.3|4223.6|4220.8|9
1605873350000|2020-11-20 11:55:50|4223.1|4220.3|4224.1|4221.3|4224.1|4221.3|4223.1|4220.3|29
1605873360000|2020-11-20 11:56:00|4223.6|4220.8|4223.6|4220.8|4224.1|4221.3|4223.1|4220.3|11
1605873370000|2020-11-20 11:56:10|4224.1|4221.3|4224.1|4221.3|4224.1|4221.3|4224.1|4221.3|0
1605873380000|2020-11-20 11:56:20|||||||||2
1605873390000|2020-11-20 11:56:30|4225.1|4222.3|4225.1|4222.3|4225.1|4222.3|4225.1|4222.3|4
1605873400000|2020-11-20 11:56:40|4225|4222.2|4225.1|4222.3|4225.1|4222.3|4224.1|4221.3|16
1605873410000|2020-11-20 11:56:50|4226.1|4223.3|4225.6|4222.8|4226.1|4223.3|4225.1|4222.3|20
1605873420000|2020-11-20 11:57:00|4226.1|4223.3|4226.1|4223.3|4227.1|4224.3|4225.1|4222.3|33
1605873430000|2020-11-20 11:57:10|||||||||11
1605873440000|2020-11-20 11:57:20|||||||||2
1605873450000|2020-11-20 11:57:30|4226|4223.2|4226.1|4223.3|4226.1|4223.3|4225.6|4222.8|8
1605873470000|2020-11-20 11:57:50|4227.1|4224.3|4228.1|4225.3|4228.1|4225.3|4227.1|4224.3|65
1605873480000|2020-11-20 11:58:00|4227.6|4224.8|4227.1|4224.3|4227.6|4224.8|4227.1|4224.3|16
1605873490000|2020-11-20 11:58:10|4228|4225.2|4228.1|4225.3|4228.1|4225.3|4227.6|4224.8|12
1605873500000|2020-11-20 11:58:20|||||||||6
1605873510000|2020-11-20 11:58:30|4228|4225.2|4227.1|4224.3|4228|4225.2|4227.1|4224.3|16
1605873520000|2020-11-20 11:58:40|4227.6|4224.8|4227.1|4224.3|4227.6|4224.8|4227.1|4224.3|11
1605873530000|2020-11-20 11:58:50|||||||||5
1605873540000|2020-11-20 11:59:00|4227.6|4224.8|4230.1|4227.3|4230.1|4227.3|4227.1|4224.3|32
1605873550000|2020-11-20 11:59:10|4229.1|4226.3|4228.1|4225.3|4229.1|4226.3|4228.1|4225.3|12
1605873560000|2020-11-20 11:59:20|4229.1|4226.3|4228.1|4225.3|4229.1|4226.3|4228.1|4225.3|25
1605873570000|2020-11-20 11:59:30|||||||||3
1605873580000|2020-11-20 11:59:40|4229.1|4226.3|4229.1|4226.3|4229.1|4226.3|4228.6|4225.8|30
1605873590000|2020-11-20 11:59:50|4230.1|4227.3|4230.1|4227.3|4230.1|4227.3|4230.1|4227.3|11
1605873600000|2020-11-20 12:00:00|4230.6|4227.8|4230.1|4227.3|4230.6|4227.8|4230.1|4227.3|31
1605873610000|2020-11-20 12:00:10|4229.6|4226.8|4229.1|4226.3|4230.1|4227.3|4229.1|4226.3|19
1605873620000|2020-11-20 12:00:20|4228.1|4225.3|4228.1|4225.3|4229.1|4226.3|4228.1|4225.3|6
1605873630000|2020-11-20 12:00:30|||||||||4
1605873640000|2020-11-20 12:00:40|||||||||2
1605873650000|2020-11-20 12:00:50|4229|4226.2|4228.1|4225.3|4229.1|4226.3|4228.1|4225.3|11
1605873660000|2020-11-20 12:01:00|||||||||11
1605873670000|2020-11-20 12:01:10|||||||||3
1605873680000|2020-11-20 12:01:20|||||||||40
1605873690000|2020-11-20 12:01:30|||||||||3
1605873700000|2020-11-20 12:01:40|||||||||2
1605873710000|2020-11-20 12:01:50|||||||||4
1605873720000|2020-11-20 12:02:00|4226.1|4223.3|4226.1|4223.3|4226.1|4223.3|4225.1|4222.3|51
1605873730000|2020-11-20 12:02:10|4227.1|4224.3|4227.1|4224.3|4228.1|4225.3|4227.1|4224.3|26
1605873740000|2020-11-20 12:02:20|4228.1|4225.3|4226.1|4223.3|4228.1|4225.3|4226.1|4223.3|11
1605873750000|2020-11-20 12:02:30|4227|4224.2|4227.1|4224.3|4227.1|4224.3|4226.1|4223.3|18
1605873760000|2020-11-20 12:02:40|||||||||1
1605873770000|2020-11-20 12:02:50|4228.1|4225.3|4228.1|4225.3|4228.1|4225.3|4228.1|4225.3|16
1605873780000|2020-11-20 12:03:00|4229.1|4226.3|4227.6|4224.8|4229.1|4226.3|4227.1|4224.3|34
1605873790000|2020-11-20 12:03:10|4227.1|4224.3|4227.1|4224.3|4227.1|4224.3|4227|4224.2|105
1605873800000|2020-11-20 12:03:20|4227|4224.2|4227.1|4224.3|4227.1|4224.3|4226.6|4223.8|13
1605873810000|2020-11-20 12:03:30|||||||||1
1605873820000|2020-11-20 12:03:40|||||||||9
1605873830000|2020-11-20 12:03:50|||||||||1
1605873840000|2020-11-20 12:04:00|4227|4224.2|4227.1|4224.3|4228.1|4225.3|4226.1|4223.3|16
1605873850000|2020-11-20 12:04:10|4228|4225.2|4227.1|4224.3|4228.1|4225.3|4227.1|4224.3|17
1605873870000|2020-11-20 12:04:30|||||||||1
1605873880000|2020-11-20 12:04:40|4228.1|4225.3|4227.1|4224.3|4228.1|4225.3|4227.1|4224.3|28
1605873890000|2020-11-20 12:04:50|4226.6|4223.8|4226|4223.2|4227.1|4224.3|4225.6|4222.8|11
1605873900000|2020-11-20 12:05:00|4226.1|4223.3|4226|4223.2|4226.1|4223.3|4226|4223.2|4
1605873910000|2020-11-20 12:05:10|4225.1|4222.3|4224|4221.2|4225.1|4222.3|4223|4220.2|52
1605873920000|2020-11-20 12:05:20|4224.1|4221.3|4224.1|4221.3|4224.1|4221.3|4224|4221.2|9
1605873930000|2020-11-20 12:05:30|4224|4221.2|4224.1|4221.3|4224.1|4221.3|4224|4221.2|1
1605873940000|2020-11-20 12:05:40|||||||||13
1605873960000|2020-11-20 12:06:00|4223.1|4220.3|4222.6|4219.8|4223.1|4220.3|4222.1|4219.3|22
1605873970000|2020-11-20 12:06:10|4223|4220.2|4221.1|4218.3|4223|4220.2|4221.1|4218.3|24
1605873980000|2020-11-20 12:06:20|||||||||7
1605873990000|2020-11-20 12:06:30|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|17
1605874000000|2020-11-20 12:06:40|4221|4218.2|4221.1|4218.3|4221.1|4218.3|4221|4218.2|39
1605874010000|2020-11-20 12:06:50|4222|4219.2|4221.1|4218.3|4222.1|4219.3|4221.1|4218.3|28
1605874020000|2020-11-20 12:07:00|4221|4218.2|4222.1|4219.3|4222.1|4219.3|4220.6|4217.8|10
1605874030000|2020-11-20 12:07:10|4222|4219.2|4222.1|4219.3|4223|4220.2|4222|4219.2|30
1605874040000|2020-11-20 12:07:20|||||||||6
1605874050000|2020-11-20 12:07:30|4221.1|4218.3|4220.1|4217.3|4221.1|4218.3|4220.1|4217.3|10
1605874060000|2020-11-20 12:07:40|4220.6|4217.8|4220.1|4217.3|4221.1|4218.3|4220.1|4217.3|6
1605874070000|2020-11-20 12:07:50|||||||||1
1605874080000|2020-11-20 12:08:00|||||||||7
1605874090000|2020-11-20 12:08:10|4219.1|4216.3|4220.1|4217.3|4220.1|4217.3|4219.1|4216.3|23
1605874100000|2020-11-20 12:08:20|4219.6|4216.8|4220.1|4217.3|4220.1|4217.3|4219.1|4216.3|12
1605874110000|2020-11-20 12:08:30|4220.6|4217.8|4220.1|4217.3|4221|4218.2|4219.6|4216.8|193
1605874120000|2020-11-20 12:08:40|4219.1|4216.3|4219.1|4216.3|4220.1|4217.3|4219.1|4216.3|10
1605874130000|2020-11-20 12:08:50|4218.1|4215.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|41
1605874140000|2020-11-20 12:09:00|4218.6|4215.8|4218.1|4215.3|4219.1|4216.3|4218.1|4215.3|11
1605874150000|2020-11-20 12:09:10|4218|4215.2|4218.1|4215.3|4218.1|4215.3|4218|4215.2|26
1605874160000|2020-11-20 12:09:20|||||||||5
1605874170000|2020-11-20 12:09:30|||||||||3
1605874180000|2020-11-20 12:09:40|||||||||2
1605874190000|2020-11-20 12:09:50|||||||||11
1605874210000|2020-11-20 12:10:10|4219|4216.2|4217.6|4214.8|4219.1|4216.3|4217.1|4214.3|87
1605874220000|2020-11-20 12:10:20|4218.1|4215.3|4218.1|4215.3|4218.1|4215.3|4218.1|4215.3|4
1605874230000|2020-11-20 12:10:30|||||||||6
1605874240000|2020-11-20 12:10:40|||||||||4
1605874250000|2020-11-20 12:10:50|4217.6|4214.8|4218.1|4215.3|4218.1|4215.3|4217.6|4214.8|8
1605874260000|2020-11-20 12:11:00|4219|4216.2|4217.1|4214.3|4219.1|4216.3|4217.1|4214.3|43
1605874270000|2020-11-20 12:11:10|4216.6|4213.8|4216.1|4213.3|4217.1|4214.3|4216.1|4213.3|37
1605874280000|2020-11-20 12:11:20|4216.6|4213.8|4216.1|4213.3|4216.6|4213.8|4216.1|4213.3|33
1605874290000|2020-11-20 12:11:30|4216.6|4213.8|4216.1|4213.3|4216.6|4213.8|4216.1|4213.3|17
1605874300000|2020-11-20 12:11:40|4216.6|4213.8|4216.1|4213.3|4217.1|4214.3|4216.1|4213.3|8
1605874310000|2020-11-20 12:11:50|4216.6|4213.8|4218.1|4215.3|4218.1|4215.3|4216.1|4213.3|14
1605874320000|2020-11-20 12:12:00|||||||||2
1605874330000|2020-11-20 12:12:10|||||||||10
1605874350000|2020-11-20 12:12:30|4218.6|4215.8|4218.1|4215.3|4218.6|4215.8|4218.1|4215.3|12
1605874360000|2020-11-20 12:12:40|||||||||4
1605874370000|2020-11-20 12:12:50|||||||||4
1605874380000|2020-11-20 12:13:00|4219|4216.2|4219|4216.2|4219|4216.2|4219|4216.2|10
1605874390000|2020-11-20 12:13:10|4218.1|4215.3|4220.1|4217.3|4220.1|4217.3|4218.1|4215.3|25
1605874400000|2020-11-20 12:13:20|4221|4218.2|4221.1|4218.3|4221.1|4218.3|4220.1|4217.3|30
1605874410000|2020-11-20 12:13:30|4220.1|4217.3|4220.1|4217.3|4220.1|4217.3|4219.1|4216.3|22
1605874420000|2020-11-20 12:13:40|4219.6|4216.8|4219.1|4216.3|4219.6|4216.8|4219.1|4216.3|4
1605874430000|2020-11-20 12:13:50|4218.1|4215.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|6
1605874440000|2020-11-20 12:14:00|4218.1|4215.3|4218.1|4215.3|4219.1|4216.3|4218.1|4215.3|8
1605874450000|2020-11-20 12:14:10|4217.6|4214.8|4218.1|4215.3|4218.1|4215.3|4217.1|4214.3|17
1605874460000|2020-11-20 12:14:20|4217.1|4214.3|4217.1|4214.3|4218.1|4215.3|4217.1|4214.3|10
1605874470000|2020-11-20 12:14:30|4217.6|4214.8|4218.1|4215.3|4218.1|4215.3|4217.1|4214.3|7
1605874480000|2020-11-20 12:14:40|||||||||1
1605874490000|2020-11-20 12:14:50|4217.6|4214.8|4218.1|4215.3|4218.6|4215.8|4217.6|4214.8|152
1605874500000|2020-11-20 12:15:00|4218.6|4215.8|4217.1|4214.3|4218.6|4215.8|4217.1|4214.3|22
1605874510000|2020-11-20 12:15:10|4216.6|4213.8|4216.1|4213.3|4216.6|4213.8|4216.1|4213.3|25
1605874520000|2020-11-20 12:15:20|4215.1|4212.3|4214.1|4211.3|4215.1|4212.3|4214.1|4211.3|82
1605874530000|2020-11-20 12:15:30|4213.6|4210.8|4213.1|4210.3|4213.6|4210.8|4212.1|4209.3|60
1605874540000|2020-11-20 12:15:40|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|37
1605874550000|2020-11-20 12:15:50|4214.1|4211.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|32
1605874560000|2020-11-20 12:16:00|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|24
1605874570000|2020-11-20 12:16:10|4214.1|4211.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|15
1605874580000|2020-11-20 12:16:20|4214.1|4211.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|22
1605874590000|2020-11-20 12:16:30|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4212.1|4209.3|39
1605874600000|2020-11-20 12:16:40|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|8
1605874610000|2020-11-20 12:16:50|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|46
1605874620000|2020-11-20 12:17:00|4212.6|4209.8|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|6
1605874630000|2020-11-20 12:17:10|4212.1|4209.3|4211.1|4208.3|4213.1|4210.3|4211.1|4208.3|44
1605874640000|2020-11-20 12:17:20|||||||||12
1605874650000|2020-11-20 12:17:30|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|33
1605874660000|2020-11-20 12:17:40|4211.6|4208.8|4210.6|4207.8|4211.6|4208.8|4210.1|4207.3|24
1605874670000|2020-11-20 12:17:50|4210.1|4207.3|4211.1|4208.3|4211.1|4208.3|4210.1|4207.3|16
1605874680000|2020-11-20 12:18:00|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|39
1605874690000|2020-11-20 12:18:10|4212.1|4209.3|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|14
1605874700000|2020-11-20 12:18:20|4212.6|4209.8|4212.1|4209.3|4212.6|4209.8|4212.1|4209.3|5
1605874710000|2020-11-20 12:18:30|||||||||12
1605874720000|2020-11-20 12:18:40|4212.6|4209.8|4212.1|4209.3|4212.6|4209.8|4212.1|4209.3|4
1605874730000|2020-11-20 12:18:50|4211.2|4208.4|4211.1|4208.3|4211.2|4208.4|4211.1|4208.3|9
1605874740000|2020-11-20 12:19:00|||||||||9
1605874750000|2020-11-20 12:19:10|4212.1|4209.3|4211.6|4208.8|4212.1|4209.3|4211.1|4208.3|54
1605874760000|2020-11-20 12:19:20|4212.1|4209.3|4211.1|4208.3|4212.1|4209.3|4210.1|4207.3|12
1605874770000|2020-11-20 12:19:30|4210.1|4207.3|4211.1|4208.3|4211.1|4208.3|4210.1|4207.3|13
1605874780000|2020-11-20 12:19:40|4211.6|4208.8|4212.1|4209.3|4212.1|4209.3|4211.1|4208.3|8
1605874790000|2020-11-20 12:19:50|4211.6|4208.8|4212.1|4209.3|4212.1|4209.3|4211.1|4208.3|2
1605874800000|2020-11-20 12:20:00|4211.1|4208.3|4211.1|4208.3|4211.1|4208.3|4211.1|4208.3|2
1605874810000|2020-11-20 12:20:10|4210.1|4207.3|4212.1|4209.3|4212.1|4209.3|4210.1|4207.3|40
1605874820000|2020-11-20 12:20:20|||||||||8
1605874830000|2020-11-20 12:20:30|4213.1|4210.3|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|17
1605874840000|2020-11-20 12:20:40|||||||||11
1605874850000|2020-11-20 12:20:50|||||||||8
1605874860000|2020-11-20 12:21:00|4211.1|4208.3|4210.1|4207.3|4211.1|4208.3|4210.1|4207.3|29
1605874870000|2020-11-20 12:21:10|4209.1|4206.3|4211.1|4208.3|4211.1|4208.3|4209.1|4206.3|33
1605874880000|2020-11-20 12:21:20|4211.6|4208.8|4211.1|4208.3|4212.1|4209.3|4211.1|4208.3|21
1605874890000|2020-11-20 12:21:30|||||||||16
1605874900000|2020-11-20 12:21:40|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4211.6|4208.8|15
1605874910000|2020-11-20 12:21:50|||||||||7
1605874920000|2020-11-20 12:22:00|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|29
1605874930000|2020-11-20 12:22:10|4212.2|4209.4|4212.6|4209.8|4213.1|4210.3|4212.1|4209.3|31
1605874940000|2020-11-20 12:22:20|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|4
1605874950000|2020-11-20 12:22:30|4213.6|4210.8|4213.1|4210.3|4213.6|4210.8|4213.1|4210.3|4
1605874960000|2020-11-20 12:22:40|4212.6|4209.8|4212.6|4209.8|4212.6|4209.8|4212.1|4209.3|8
1605874970000|2020-11-20 12:22:50|4212.1|4209.3|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|10
1605874980000|2020-11-20 12:23:00|4212.6|4209.8|4212.6|4209.8|4213.1|4210.3|4212.1|4209.3|9
1605874990000|2020-11-20 12:23:10|4211.1|4208.3|4208.1|4205.3|4211.1|4208.3|4207.1|4204.3|93
1605875000000|2020-11-20 12:23:20|4209.1|4206.3|4209.1|4206.3|4209.1|4206.3|4208.1|4205.3|37
1605875010000|2020-11-20 12:23:30|4208.1|4205.3|4208.1|4205.3|4208.1|4205.3|4208.1|4205.3|14
1605875020000|2020-11-20 12:23:40|4209.1|4206.3|4210.1|4207.3|4210.1|4207.3|4208.1|4205.3|16
1605875030000|2020-11-20 12:23:50|4211.1|4208.3|4209.1|4206.3|4211.1|4208.3|4209.1|4206.3|15
1605875040000|2020-11-20 12:24:00|4209.6|4206.8|4211.1|4208.3|4211.1|4208.3|4209.6|4206.8|19
1605875050000|2020-11-20 12:24:10|4210.1|4207.3|4211.1|4208.3|4212.1|4209.3|4210.1|4207.3|14
1605875060000|2020-11-20 12:24:20|4212.1|4209.3|4210.1|4207.3|4212.1|4209.3|4209.1|4206.3|49
1605875070000|2020-11-20 12:24:30|4210.6|4207.8|4210.6|4207.8|4210.6|4207.8|4210.1|4207.3|2
1605875080000|2020-11-20 12:24:40|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4209.1|4206.3|7
1605875090000|2020-11-20 12:24:50|4209.1|4206.3|4210.1|4207.3|4210.1|4207.3|4209.1|4206.3|27
1605875100000|2020-11-20 12:25:00|4211.1|4208.3|4211.1|4208.3|4211.1|4208.3|4210.6|4207.8|14
1605875110000|2020-11-20 12:25:10|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|5
1605875120000|2020-11-20 12:25:20|4211.1|4208.3|4210.6|4207.8|4212.1|4209.3|4210.1|4207.3|45
1605875130000|2020-11-20 12:25:30|4210.1|4207.3|4211.1|4208.3|4211.1|4208.3|4210.1|4207.3|3
1605875140000|2020-11-20 12:25:40|4211.6|4208.8|4211.1|4208.3|4211.6|4208.8|4211.1|4208.3|21
1605875150000|2020-11-20 12:25:50|||||||||2
1605875160000|2020-11-20 12:26:00|4210.6|4207.8|4210.1|4207.3|4211.1|4208.3|4209.1|4206.3|29
1605875180000|2020-11-20 12:26:20|4211.1|4208.3|4210.6|4207.8|4211.1|4208.3|4210.1|4207.3|14
1605875190000|2020-11-20 12:26:30|4210.1|4207.3|4211.1|4208.3|4211.1|4208.3|4210.1|4207.3|3
1605875200000|2020-11-20 12:26:40|4212.1|4209.3|4211.1|4208.3|4212.1|4209.3|4211.1|4208.3|27
1605875210000|2020-11-20 12:26:50|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4210.1|4207.3|4
1605875220000|2020-11-20 12:27:00|4211.1|4208.3|4210.1|4207.3|4211.1|4208.3|4210.1|4207.3|34
1605875230000|2020-11-20 12:27:10|4211.1|4208.3|4211.1|4208.3|4211.1|4208.3|4210.1|4207.3|14
1605875240000|2020-11-20 12:27:20|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4211.6|4208.8|4
1605875250000|2020-11-20 12:27:30|4211.1|4208.3|4211.1|4208.3|4212.1|4209.3|4211.1|4208.3|12
1605875260000|2020-11-20 12:27:40|4211.6|4208.8|4212.1|4209.3|4212.1|4209.3|4211.6|4208.8|14
1605875270000|2020-11-20 12:27:50|||||||||3
1605875280000|2020-11-20 12:28:00|||||||||4
1605875290000|2020-11-20 12:28:10|4212.6|4209.8|4211.1|4208.3|4212.6|4209.8|4210.1|4207.3|18
1605875300000|2020-11-20 12:28:20|4210.1|4207.3|4210.1|4207.3|4210.6|4207.8|4210.1|4207.3|4
1605875310000|2020-11-20 12:28:30|4210.6|4207.8|4211.1|4208.3|4212.1|4209.3|4210.1|4207.3|28
1605875320000|2020-11-20 12:28:40|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|7
1605875330000|2020-11-20 12:28:50|||||||||1
1605875340000|2020-11-20 12:29:00|||||||||8
1605875350000|2020-11-20 12:29:10|4213|4210.2|4214.1|4211.3|4214.1|4211.3|4212.1|4209.3|41
1605875360000|2020-11-20 12:29:20|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|13
1605875370000|2020-11-20 12:29:30|||||||||2
1605875380000|2020-11-20 12:29:40|4213.6|4210.8|4213.1|4210.3|4213.6|4210.8|4213.1|4210.3|1
1605875390000|2020-11-20 12:29:50|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|9
1605875400000|2020-11-20 12:30:00|4213.6|4210.8|4214.1|4211.3|4215.1|4212.3|4213.1|4210.3|84
1605875410000|2020-11-20 12:30:10|4215.1|4212.3|4214.1|4211.3|4215.1|4212.3|4213.1|4210.3|14
1605875420000|2020-11-20 12:30:20|||||||||2
1605875430000|2020-11-20 12:30:30|||||||||17
1605875440000|2020-11-20 12:30:40|||||||||4
1605875450000|2020-11-20 12:30:50|||||||||2
1605875460000|2020-11-20 12:31:00|4214.6|4211.8|4214.1|4211.3|4214.6|4211.8|4213.1|4210.3|40
1605875470000|2020-11-20 12:31:10|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|4212.6|4209.8|25
1605875480000|2020-11-20 12:31:20|4212.6|4209.8|4213.1|4210.3|4213.1|4210.3|4212.6|4209.8|17
1605875490000|2020-11-20 12:31:30|4212.6|4209.8|4213.1|4210.3|4213.1|4210.3|4212.6|4209.8|9
1605875500000|2020-11-20 12:31:40|4212.6|4209.8|4211.1|4208.3|4212.6|4209.8|4211.1|4208.3|14
1605875510000|2020-11-20 12:31:50|||||||||1
1605875520000|2020-11-20 12:32:00|4211.6|4208.8|4213.1|4210.3|4213.1|4210.3|4211.6|4208.8|22
1605875530000|2020-11-20 12:32:10|4212.1|4209.3|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|11
1605875540000|2020-11-20 12:32:20|4211.1|4208.3|4212.1|4209.3|4212.1|4209.3|4211.1|4208.3|15
1605875550000|2020-11-20 12:32:30|||||||||1
1605875560000|2020-11-20 12:32:40|||||||||3
1605875570000|2020-11-20 12:32:50|4213.1|4210.3|4211.1|4208.3|4213.1|4210.3|4211.1|4208.3|42
1605875580000|2020-11-20 12:33:00|4211.6|4208.8|4211.1|4208.3|4211.6|4208.8|4211.1|4208.3|25
1605875590000|2020-11-20 12:33:10|4211.6|4208.8|4212.1|4209.3|4212.1|4209.3|4211.6|4208.8|18
1605875600000|2020-11-20 12:33:20|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|6
1605875610000|2020-11-20 12:33:30|||||||||3
1605875620000|2020-11-20 12:33:40|||||||||17
1605875630000|2020-11-20 12:33:50|4214.1|4211.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|45
1605875650000|2020-11-20 12:34:10|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|17
1605875660000|2020-11-20 12:34:20|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|7
1605875670000|2020-11-20 12:34:30|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|0
1605875680000|2020-11-20 12:34:40|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4213.6|4210.8|1
1605875690000|2020-11-20 12:34:50|||||||||5
1605875700000|2020-11-20 12:35:00|4213.1|4210.3|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|3
1605875710000|2020-11-20 12:35:10|||||||||2
1605875720000|2020-11-20 12:35:20|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|375
1605875730000|2020-11-20 12:35:30|4213.6|4210.8|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|10
1605875740000|2020-11-20 12:35:40|4213.6|4210.8|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|4
1605875750000|2020-11-20 12:35:50|4213.6|4210.8|4213.6|4210.8|4213.6|4210.8|4213.1|4210.3|3
1605875760000|2020-11-20 12:36:00|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4213.6|4210.8|4
1605875770000|2020-11-20 12:36:10|4215.1|4212.3|4215.1|4212.3|4215.1|4212.3|4215.1|4212.3|14
1605875780000|2020-11-20 12:36:20|||||||||1
1605875790000|2020-11-20 12:36:30|4216.1|4213.3|4216.1|4213.3|4216.1|4213.3|4216.1|4213.3|31
1605875800000|2020-11-20 12:36:40|4216.6|4213.8|4216.1|4213.3|4217.1|4214.3|4216.1|4213.3|59
1605875810000|2020-11-20 12:36:50|4215.1|4212.3|4218.1|4215.3|4218.1|4215.3|4215.1|4212.3|49
1605875820000|2020-11-20 12:37:00|||||||||38
1605875830000|2020-11-20 12:37:10|4219.1|4216.3|4219.1|4216.3|4219.1|4216.3|4218.1|4215.3|101
1605875840000|2020-11-20 12:37:20|||||||||37
1605875850000|2020-11-20 12:37:30|4219.6|4216.8|4219.1|4216.3|4219.6|4216.8|4219.1|4216.3|31
1605875860000|2020-11-20 12:37:40|4219.6|4216.8|4219.1|4216.3|4219.6|4216.8|4219.1|4216.3|13
1605875870000|2020-11-20 12:37:50|4218.1|4215.3|4217.1|4214.3|4219.1|4216.3|4217.1|4214.3|82
1605875880000|2020-11-20 12:38:00|||||||||16
1605875890000|2020-11-20 12:38:10|||||||||2
1605875900000|2020-11-20 12:38:20|||||||||6
1605875910000|2020-11-20 12:38:30|||||||||2
1605875920000|2020-11-20 12:38:40|4216.6|4213.8|4217.1|4214.3|4217.1|4214.3|4216.1|4213.3|49
1605875930000|2020-11-20 12:38:50|||||||||5
1605875940000|2020-11-20 12:39:00|4216.1|4213.3|4216.1|4213.3|4217.1|4214.3|4216.1|4213.3|46
1605875950000|2020-11-20 12:39:10|4215.1|4212.3|4213.1|4210.3|4215.1|4212.3|4213.1|4210.3|18
1605875960000|2020-11-20 12:39:20|4214.1|4211.3|4215.1|4212.3|4215.1|4212.3|4214.1|4211.3|10
1605875970000|2020-11-20 12:39:30|||||||||2
1605875980000|2020-11-20 12:39:40|4215.6|4212.8|4216.6|4213.8|4216.6|4213.8|4215.1|4212.3|10
1605875990000|2020-11-20 12:39:50|4216.1|4213.3|4216.1|4213.3|4216.1|4213.3|4216.1|4213.3|20
1605876000000|2020-11-20 12:40:00|4216.6|4213.8|4216.1|4213.3|4216.6|4213.8|4216.1|4213.3|2
1605876010000|2020-11-20 12:40:10|4215.1|4212.3|4215.1|4212.3|4215.1|4212.3|4215.1|4212.3|6
1605876020000|2020-11-20 12:40:20|4214.1|4211.3|4215.1|4212.3|4216.1|4213.3|4214.1|4211.3|10
1605876030000|2020-11-20 12:40:30|4214.1|4211.3|4214.1|4211.3|4215.1|4212.3|4214.1|4211.3|16
1605876040000|2020-11-20 12:40:40|4214.6|4211.8|4214.6|4211.8|4215.6|4212.8|4214.1|4211.3|9
1605876050000|2020-11-20 12:40:50|4214.1|4211.3|4213.6|4210.8|4214.6|4211.8|4213.6|4210.8|6
1605876060000|2020-11-20 12:41:00|4214.1|4211.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|3
1605876070000|2020-11-20 12:41:10|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|4
1605876080000|2020-11-20 12:41:20|4213.6|4210.8|4213.6|4210.8|4213.6|4210.8|4213.1|4210.3|9
1605876090000|2020-11-20 12:41:30|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|52
1605876100000|2020-11-20 12:41:40|4213.1|4210.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|40
1605876110000|2020-11-20 12:41:50|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|36
1605876120000|2020-11-20 12:42:00|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|24
1605876140000|2020-11-20 12:42:20|4213.6|4210.8|4213.6|4210.8|4214.1|4211.3|4213.6|4210.8|15
1605876150000|2020-11-20 12:42:30|4213.1|4210.3|4215.1|4212.3|4215.1|4212.3|4213.1|4210.3|13
1605876160000|2020-11-20 12:42:40|4214.6|4211.8|4215.1|4212.3|4215.1|4212.3|4214.1|4211.3|3
1605876170000|2020-11-20 12:42:50|4214.2|4211.4|4214.1|4211.3|4215.1|4212.3|4214.1|4211.3|4
1605876180000|2020-11-20 12:43:00|4213.1|4210.3|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|3
1605876190000|2020-11-20 12:43:10|4215.1|4212.3|4215.1|4212.3|4215.1|4212.3|4214.1|4211.3|8
1605876200000|2020-11-20 12:43:20|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4213.6|4210.8|7
1605876210000|2020-11-20 12:43:30|||||||||2
1605876220000|2020-11-20 12:43:40|4215.1|4212.3|4214.1|4211.3|4215.1|4212.3|4214.1|4211.3|16
1605876230000|2020-11-20 12:43:50|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|3
1605876240000|2020-11-20 12:44:00|4213.6|4210.8|4213.1|4210.3|4213.6|4210.8|4213.1|4210.3|2
1605876250000|2020-11-20 12:44:10|4214.1|4211.3|4213.6|4210.8|4214.1|4211.3|4213.1|4210.3|4
1605876260000|2020-11-20 12:44:20|4213.1|4210.3|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|0
1605876270000|2020-11-20 12:44:30|4213.6|4210.8|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|7
1605876280000|2020-11-20 12:44:40|4212.1|4209.3|4213.1|4210.3|4213.6|4210.8|4212.1|4209.3|14
1605876290000|2020-11-20 12:44:50|||||||||1
1605876300000|2020-11-20 12:45:00|||||||||2
1605876310000|2020-11-20 12:45:10|4214.1|4211.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|9
1605876320000|2020-11-20 12:45:20|4213.6|4210.8|4213.1|4210.3|4213.6|4210.8|4212.2|4209.4|9
1605876330000|2020-11-20 12:45:30|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|6
1605876340000|2020-11-20 12:45:40|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4211.1|4208.3|21
1605876350000|2020-11-20 12:45:50|||||||||1
1605876360000|2020-11-20 12:46:00|||||||||1
1605876370000|2020-11-20 12:46:10|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|4212.1|4209.3|8
1605876380000|2020-11-20 12:46:20|4212.6|4209.8|4215.1|4212.3|4215.1|4212.3|4212.6|4209.8|13
1605876390000|2020-11-20 12:46:30|4214.1|4211.3|4215.1|4212.3|4215.1|4212.3|4213.1|4210.3|17
1605876400000|2020-11-20 12:46:40|4214.6|4211.8|4215.1|4212.3|4215.1|4212.3|4214.1|4211.3|10
1605876410000|2020-11-20 12:46:50|||||||||7
1605876420000|2020-11-20 12:47:00|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|20
1605876430000|2020-11-20 12:47:10|4213.2|4210.4|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|30
1605876440000|2020-11-20 12:47:20|4213.6|4210.8|4214.1|4211.3|4214.1|4211.3|4213.6|4210.8|2
1605876450000|2020-11-20 12:47:30|4213.1|4210.3|4213.1|4210.3|4214.1|4211.3|4213.1|4210.3|7
1605876460000|2020-11-20 12:47:40|4213.6|4210.8|4214.1|4211.3|4214.1|4211.3|4213.1|4210.3|17
1605876480000|2020-11-20 12:48:00|4215.1|4212.3|4215.1|4212.3|4216.1|4213.3|4215.1|4212.3|32
1605876490000|2020-11-20 12:48:10|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|24
1605876500000|2020-11-20 12:48:20|4214.6|4211.8|4214.1|4211.3|4214.6|4211.8|4214.1|4211.3|4
1605876510000|2020-11-20 12:48:30|4215.1|4212.3|4214.1|4211.3|4215.1|4212.3|4214.1|4211.3|18
1605876530000|2020-11-20 12:48:50|4213.6|4210.8|4213.1|4210.3|4213.6|4210.8|4213.1|4210.3|4
1605876540000|2020-11-20 12:49:00|4212.1|4209.3|4211.1|4208.3|4212.1|4209.3|4210.1|4207.3|39
1605876550000|2020-11-20 12:49:10|||||||||3
1605876560000|2020-11-20 12:49:20|4210.6|4207.8|4210.1|4207.3|4211.1|4208.3|4210.1|4207.3|19
1605876570000|2020-11-20 12:49:30|4209.6|4206.8|4209.1|4206.3|4210.1|4207.3|4209.1|4206.3|65
1605876580000|2020-11-20 12:49:40|4210.1|4207.3|4209.1|4206.3|4210.1|4207.3|4209.1|4206.3|218
1605876590000|2020-11-20 12:49:50|4208.6|4205.8|4208.2|4205.4|4209.1|4206.3|4208.1|4205.3|30
1605876600000|2020-11-20 12:50:00|4208.1|4205.3|4204.2|4201.4|4208.1|4205.3|4204.1|4201.3|181
1605876610000|2020-11-20 12:50:10|4204.6|4201.8|4205.1|4202.3|4205.1|4202.3|4204.2|4201.4|60
1605876620000|2020-11-20 12:50:20|4205.2|4202.4|4205.1|4202.3|4205.2|4202.4|4205.1|4202.3|6
1605876630000|2020-11-20 12:50:30|||||||||9
1605876640000|2020-11-20 12:50:40|4204.2|4201.4|4203.1|4200.3|4204.2|4201.4|4202.6|4199.8|96
1605876650000|2020-11-20 12:50:50|4204.1|4201.3|4208.1|4205.3|4208.1|4205.3|4204.1|4201.3|84
1605876660000|2020-11-20 12:51:00|4208.2|4205.4|4207.2|4204.4|4208.2|4205.4|4206.6|4203.8|17
1605876670000|2020-11-20 12:51:10|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4207.1|4204.3|11
1605876680000|2020-11-20 12:51:20|4207.1|4204.3|4208.1|4205.3|4208.2|4205.4|4207.1|4204.3|19
1605876690000|2020-11-20 12:51:30|4208.2|4205.4|4209.1|4206.3|4209.2|4206.4|4208.2|4205.4|15
1605876700000|2020-11-20 12:51:40|4208.2|4205.4|4208.1|4205.3|4208.2|4205.4|4208.1|4205.3|8
1605876710000|2020-11-20 12:51:50|4207.6|4204.8|4208.1|4205.3|4208.1|4205.3|4207.2|4204.4|15
1605876720000|2020-11-20 12:52:00|4207.2|4204.4|4207.2|4204.4|4208.1|4205.3|4207.2|4204.4|23
1605876730000|2020-11-20 12:52:10|4207.1|4204.3|4204.2|4201.4|4207.1|4204.3|4204.2|4201.4|21
1605876740000|2020-11-20 12:52:20|4204.1|4201.3|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|52
1605876750000|2020-11-20 12:52:30|4205.1|4202.3|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|273
1605876760000|2020-11-20 12:52:40|4205.1|4202.3|4205.2|4202.4|4205.2|4202.4|4205.1|4202.3|6
1605876770000|2020-11-20 12:52:50|||||||||4
1605876780000|2020-11-20 12:53:00|4205.1|4202.3|4205.2|4202.4|4205.2|4202.4|4205.1|4202.3|1
1605876790000|2020-11-20 12:53:10|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|26
1605876800000|2020-11-20 12:53:20|4204.2|4201.4|4205.2|4202.4|4206.1|4203.3|4204.2|4201.4|26
1605876810000|2020-11-20 12:53:30|4204.7|4201.9|4204.2|4201.4|4204.7|4201.9|4204.2|4201.4|12
1605876820000|2020-11-20 12:53:40|4204.7|4201.9|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|14
1605876830000|2020-11-20 12:53:50|4203.2|4200.4|4203.2|4200.4|4203.2|4200.4|4203.2|4200.4|26
1605876840000|2020-11-20 12:54:00|4202.2|4199.4|4203.2|4200.4|4204.2|4201.4|4202.2|4199.4|40
1605876850000|2020-11-20 12:54:10|4204.1|4201.3|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|15
1605876860000|2020-11-20 12:54:20|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.7|4201.9|18
1605876870000|2020-11-20 12:54:30|4205.1|4202.3|4206.2|4203.4|4206.2|4203.4|4204.2|4201.4|25
1605876880000|2020-11-20 12:54:40|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4206.1|4203.3|17
1605876890000|2020-11-20 12:54:50|4207.1|4204.3|4206.2|4203.4|4207.2|4204.4|4206.2|4203.4|20
1605876900000|2020-11-20 12:55:00|4206.1|4203.3|4206.7|4203.9|4206.7|4203.9|4206.1|4203.3|19
1605876910000|2020-11-20 12:55:10|4206.2|4203.4|4205.7|4202.9|4206.2|4203.4|4205.2|4202.4|18
1605876920000|2020-11-20 12:55:20|4205.2|4202.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|24
1605876930000|2020-11-20 12:55:30|||||||||2
1605876940000|2020-11-20 12:55:40|||||||||1
1605876950000|2020-11-20 12:55:50|4206.1|4203.3|4207.1|4204.3|4207.1|4204.3|4205.2|4202.4|47
1605876960000|2020-11-20 12:56:00|4206.2|4203.4|4207.1|4204.3|4207.1|4204.3|4206.2|4203.4|3
1605876970000|2020-11-20 12:56:10|4206.7|4203.9|4206.7|4203.9|4207.1|4204.3|4206.2|4203.4|5
1605876980000|2020-11-20 12:56:20|4206.2|4203.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|4
1605876990000|2020-11-20 12:56:30|||||||||5
1605877000000|2020-11-20 12:56:40|4206.1|4203.3|4207.2|4204.4|4207.2|4204.4|4206.1|4203.3|2
1605877010000|2020-11-20 12:56:50|4206.2|4203.4|4207.2|4204.4|4207.2|4204.4|4206.2|4203.4|3
1605877020000|2020-11-20 12:57:00|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|6
1605877030000|2020-11-20 12:57:10|4206.7|4203.9|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|1
1605877040000|2020-11-20 12:57:20|4206.2|4203.4|4203.2|4200.4|4206.2|4203.4|4203.2|4200.4|34
1605877050000|2020-11-20 12:57:30|4203.1|4200.3|4203.2|4200.4|4203.2|4200.4|4203.1|4200.3|19
1605877060000|2020-11-20 12:57:40|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|19
1605877070000|2020-11-20 12:57:50|4204.7|4201.9|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|20
1605877080000|2020-11-20 12:58:00|||||||||12
1605877090000|2020-11-20 12:58:10|4203.2|4200.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|19
1605877100000|2020-11-20 12:58:20|4203.2|4200.4|4202.2|4199.4|4203.2|4200.4|4201.2|4198.4|71
1605877110000|2020-11-20 12:58:30|4201.7|4198.9|4202.2|4199.4|4202.2|4199.4|4201.7|4198.9|11
1605877120000|2020-11-20 12:58:40|4201.2|4198.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|42
1605877130000|2020-11-20 12:58:50|||||||||5
1605877140000|2020-11-20 12:59:00|4202.7|4199.9|4201.2|4198.4|4202.7|4199.9|4201.2|4198.4|17
1605877150000|2020-11-20 12:59:10|4202.2|4199.4|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|8
1605877160000|2020-11-20 12:59:20|4202.7|4199.9|4203.2|4200.4|4203.2|4200.4|4202.2|4199.4|39
1605877170000|2020-11-20 12:59:30|4203.1|4200.3|4203.2|4200.4|4203.2|4200.4|4202.2|4199.4|16
1605877180000|2020-11-20 12:59:40|4203.1|4200.3|4203.2|4200.4|4203.2|4200.4|4202.2|4199.4|11
1605877190000|2020-11-20 12:59:50|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.7|4200.9|22
1605877200000|2020-11-20 13:00:00|4203.2|4200.4|4201.2|4198.4|4204.1|4201.3|4200.2|4197.4|126
1605877210000|2020-11-20 13:00:10|4202.1|4199.3|4201.2|4198.4|4202.1|4199.3|4201.2|4198.4|38
1605877220000|2020-11-20 13:00:20|4200.2|4197.4|4200.2|4197.4|4201.2|4198.4|4199.2|4196.4|69
1605877230000|2020-11-20 13:00:30|||||||||5
1605877240000|2020-11-20 13:00:40|4201.1|4198.3|4201.2|4198.4|4201.2|4198.4|4201.1|4198.3|39
1605877250000|2020-11-20 13:00:50|4201.1|4198.3|4201.2|4198.4|4202.1|4199.3|4201.1|4198.3|29
1605877260000|2020-11-20 13:01:00|4202.1|4199.3|4204.2|4201.4|4206.1|4203.3|4201.2|4198.4|89
1605877270000|2020-11-20 13:01:10|4203.2|4200.4|4203.2|4200.4|4203.2|4200.4|4203.1|4200.3|18
1605877280000|2020-11-20 13:01:20|4202.2|4199.4|4203.2|4200.4|4204.1|4201.3|4202.1|4199.3|28
1605877290000|2020-11-20 13:01:30|4204.1|4201.3|4204.2|4201.4|4205.1|4202.3|4204.1|4201.3|14
1605877300000|2020-11-20 13:01:40|4203.2|4200.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|13
1605877310000|2020-11-20 13:01:50|4203.2|4200.4|4203.2|4200.4|4203.2|4200.4|4203.1|4200.3|35
1605877320000|2020-11-20 13:02:00|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|10
1605877330000|2020-11-20 13:02:10|4205.1|4202.3|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|10
1605877340000|2020-11-20 13:02:20|4204.7|4201.9|4205.2|4202.4|4205.2|4202.4|4204.7|4201.9|7
1605877350000|2020-11-20 13:02:30|4204.7|4201.9|4205.7|4202.9|4206.1|4203.3|4204.2|4201.4|31
1605877360000|2020-11-20 13:02:40|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|4205.2|4202.4|20
1605877370000|2020-11-20 13:02:50|||||||||7
1605877380000|2020-11-20 13:03:00|4206.2|4203.4|4206.2|4203.4|4206.7|4203.9|4206.2|4203.4|34
1605877390000|2020-11-20 13:03:10|4207.1|4204.3|4206.2|4203.4|4207.1|4204.3|4206.2|4203.4|14
1605877400000|2020-11-20 13:03:20|4207.2|4204.4|4206.2|4203.4|4207.2|4204.4|4205.2|4202.4|19
1605877410000|2020-11-20 13:03:30|4206.1|4203.3|4206.1|4203.3|4206.2|4203.4|4206.1|4203.3|8
1605877420000|2020-11-20 13:03:40|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|0
1605877430000|2020-11-20 13:03:50|4206.1|4203.3|4207.2|4204.4|4208.1|4205.3|4206.1|4203.3|17
1605877440000|2020-11-20 13:04:00|4208.1|4205.3|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|38
1605877450000|2020-11-20 13:04:10|4208.1|4205.3|4207.2|4204.4|4208.2|4205.4|4207.1|4204.3|40
1605877460000|2020-11-20 13:04:20|4208.1|4205.3|4207.2|4204.4|4208.1|4205.3|4206.1|4203.3|25
1605877470000|2020-11-20 13:04:30|4206.7|4203.9|4206.7|4203.9|4207.2|4204.4|4206.2|4203.4|24
1605877480000|2020-11-20 13:04:40|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4206.1|4203.3|10
1605877490000|2020-11-20 13:04:50|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4206.1|4203.3|7
1605877500000|2020-11-20 13:05:00|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4206.7|4203.9|16
1605877510000|2020-11-20 13:05:10|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4205.1|4202.3|116
1605877520000|2020-11-20 13:05:20|4206.2|4203.4|4205.2|4202.4|4207.2|4204.4|4205.2|4202.4|26
1605877530000|2020-11-20 13:05:30|4205.7|4202.9|4205.2|4202.4|4205.7|4202.9|4205.2|4202.4|8
1605877540000|2020-11-20 13:05:40|4206.1|4203.3|4206.2|4203.4|4206.2|4203.4|4206.1|4203.3|48
1605877550000|2020-11-20 13:05:50|4207.1|4204.3|4209.1|4206.3|4209.7|4206.9|4207.1|4204.3|65
1605877560000|2020-11-20 13:06:00|4208.2|4205.4|4207.2|4204.4|4208.2|4205.4|4207.2|4204.4|51
1605877570000|2020-11-20 13:06:10|||||||||28
1605877580000|2020-11-20 13:06:20|||||||||6
1605877590000|2020-11-20 13:06:30|4207.1|4204.3|4207.2|4204.4|4207.2|4204.4|4207.1|4204.3|13
1605877600000|2020-11-20 13:06:40|4206.2|4203.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|24
1605877610000|2020-11-20 13:06:50|4206.1|4203.3|4207.2|4204.4|4207.2|4204.4|4206.1|4203.3|64
1605877620000|2020-11-20 13:07:00|4207.7|4204.9|4206.2|4203.4|4207.7|4204.9|4206.2|4203.4|22
1605877630000|2020-11-20 13:07:10|4206.1|4203.3|4205.2|4202.4|4206.1|4203.3|4205.2|4202.4|15
1605877640000|2020-11-20 13:07:20|4206.1|4203.3|4207.2|4204.4|4207.2|4204.4|4206.1|4203.3|12
1605877650000|2020-11-20 13:07:30|4207.7|4204.9|4209.2|4206.4|4209.2|4206.4|4207.2|4204.4|47
1605877660000|2020-11-20 13:07:40|4208.2|4205.4|4208.7|4205.9|4209.2|4206.4|4208.2|4205.4|15
1605877670000|2020-11-20 13:07:50|4209.1|4206.3|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|8
1605877680000|2020-11-20 13:08:00|4209.2|4206.4|4209.2|4206.4|4210.2|4207.4|4209.1|4206.3|46
1605877690000|2020-11-20 13:08:10|4208.2|4205.4|4211.2|4208.4|4211.2|4208.4|4208.2|4205.4|28
1605877700000|2020-11-20 13:08:20|4210.2|4207.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|37
1605877710000|2020-11-20 13:08:30|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.1|4207.3|41
1605877720000|2020-11-20 13:08:40|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|25
1605877730000|2020-11-20 13:08:50|4209.1|4206.3|4209.2|4206.4|4210.1|4207.3|4208.2|4205.4|40
1605877740000|2020-11-20 13:09:00|4210.1|4207.3|4209.2|4206.4|4210.1|4207.3|4209.2|4206.4|19
1605877750000|2020-11-20 13:09:10|4210.1|4207.3|4209.7|4206.9|4210.1|4207.3|4209.2|4206.4|11
1605877760000|2020-11-20 13:09:20|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|2
1605877770000|2020-11-20 13:09:30|||||||||2
1605877780000|2020-11-20 13:09:40|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|86
1605877790000|2020-11-20 13:09:50|4208.2|4205.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|67
1605877800000|2020-11-20 13:10:00|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4206.2|4203.4|252
1605877810000|2020-11-20 13:10:10|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.1|4206.3|11
1605877820000|2020-11-20 13:10:20|||||||||9
1605877830000|2020-11-20 13:10:30|4208.2|4205.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|50
1605877840000|2020-11-20 13:10:40|||||||||4
1605877850000|2020-11-20 13:10:50|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|4208.2|4205.4|13
1605877860000|2020-11-20 13:11:00|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.7|4205.9|15
1605877870000|2020-11-20 13:11:10|4208.2|4205.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|33
1605877880000|2020-11-20 13:11:20|||||||||1
1605877890000|2020-11-20 13:11:30|||||||||7
1605877900000|2020-11-20 13:11:40|||||||||9
1605877910000|2020-11-20 13:11:50|4208.2|4205.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|13
1605877920000|2020-11-20 13:12:00|4208.2|4205.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|18
1605877930000|2020-11-20 13:12:10|4209.1|4206.3|4210.1|4207.3|4210.1|4207.3|4208.7|4205.9|30
1605877940000|2020-11-20 13:12:20|4209.2|4206.4|4210.2|4207.4|4210.2|4207.4|4209.2|4206.4|30
1605877950000|2020-11-20 13:12:30|4210.7|4207.9|4209.2|4206.4|4210.7|4207.9|4209.2|4206.4|11
1605877960000|2020-11-20 13:12:40|4209.1|4206.3|4209.2|4206.4|4209.2|4206.4|4209.1|4206.3|12
1605877970000|2020-11-20 13:12:50|4209.1|4206.3|4209.2|4206.4|4210.2|4207.4|4209.1|4206.3|15
1605877980000|2020-11-20 13:13:00|4210.1|4207.3|4210.2|4207.4|4210.2|4207.4|4209.2|4206.4|22
1605877990000|2020-11-20 13:13:10|4211.1|4208.3|4210.2|4207.4|4211.1|4208.3|4209.2|4206.4|20
1605878000000|2020-11-20 13:13:20|4209.7|4206.9|4210.2|4207.4|4210.2|4207.4|4209.2|4206.4|4
1605878010000|2020-11-20 13:13:30|4211.1|4208.3|4212.2|4209.4|4212.2|4209.4|4211.1|4208.3|48
1605878020000|2020-11-20 13:13:40|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4211.2|4208.4|73
1605878030000|2020-11-20 13:13:50|4212.1|4209.3|4212.2|4209.4|4212.2|4209.4|4212.1|4209.3|6
1605878040000|2020-11-20 13:14:00|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|23
1605878050000|2020-11-20 13:14:10|4211.7|4208.9|4211.7|4208.9|4212.1|4209.3|4211.2|4208.4|6
1605878060000|2020-11-20 13:14:20|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|10
1605878070000|2020-11-20 13:14:30|4212.6|4209.8|4213.2|4210.4|4213.2|4210.4|4212.6|4209.8|38
1605878080000|2020-11-20 13:14:40|4213.1|4210.3|4212.2|4209.4|4213.1|4210.3|4212.2|4209.4|29
1605878090000|2020-11-20 13:14:50|4213.1|4210.3|4213.2|4210.4|4213.2|4210.4|4213.1|4210.3|9
1605878100000|2020-11-20 13:15:00|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4213.7|4210.9|25
1605878110000|2020-11-20 13:15:10|||||||||10
1605878120000|2020-11-20 13:15:20|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|19
1605878130000|2020-11-20 13:15:30|4214.1|4211.3|4216.2|4213.4|4216.2|4213.4|4214.1|4211.3|92
1605878140000|2020-11-20 13:15:40|||||||||15
1605878150000|2020-11-20 13:15:50|||||||||7
1605878160000|2020-11-20 13:16:00|4217.2|4214.4|4216.2|4213.4|4217.2|4214.4|4216.2|4213.4|51
1605878170000|2020-11-20 13:16:10|||||||||16
1605878180000|2020-11-20 13:16:20|4218.1|4215.3|4216.2|4213.4|4218.1|4215.3|4216.2|4213.4|121
1605878190000|2020-11-20 13:16:30|4215.7|4212.9|4218.2|4215.4|4218.2|4215.4|4215.7|4212.9|83
1605878200000|2020-11-20 13:16:40|4220.1|4217.3|4218.2|4215.4|4220.2|4217.4|4217.2|4214.4|222
1605878210000|2020-11-20 13:16:50|4218.1|4215.3|4218.2|4215.4|4219.2|4216.4|4217.2|4214.4|52
1605878220000|2020-11-20 13:17:00|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|21
1605878230000|2020-11-20 13:17:10|4217.1|4214.3|4217.2|4214.4|4217.2|4214.4|4217.1|4214.3|15
1605878240000|2020-11-20 13:17:20|||||||||3
1605878250000|2020-11-20 13:17:30|||||||||17
1605878260000|2020-11-20 13:17:40|4218.1|4215.3|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|10
1605878270000|2020-11-20 13:17:50|4217.7|4214.9|4217.2|4214.4|4217.7|4214.9|4217.1|4214.3|80
1605878280000|2020-11-20 13:18:00|4218.1|4215.3|4219.2|4216.4|4219.2|4216.4|4218.1|4215.3|31
1605878290000|2020-11-20 13:18:10|4220.2|4217.4|4219.2|4216.4|4220.2|4217.4|4219.2|4216.4|36
1605878300000|2020-11-20 13:18:20|4218.2|4215.4|4219.2|4216.4|4220.1|4217.3|4218.2|4215.4|32
1605878310000|2020-11-20 13:18:30|4219.1|4216.3|4219.2|4216.4|4219.2|4216.4|4218.7|4215.9|13
1605878320000|2020-11-20 13:18:40|4218.7|4215.9|4218.2|4215.4|4219.1|4216.3|4218.2|4215.4|18
1605878330000|2020-11-20 13:18:50|4219.1|4216.3|4218.2|4215.4|4219.1|4216.3|4218.2|4215.4|16
1605878340000|2020-11-20 13:19:00|4219.1|4216.3|4217.2|4214.4|4219.1|4216.3|4217.2|4214.4|29
1605878350000|2020-11-20 13:19:10|4217.7|4214.9|4217.2|4214.4|4218.2|4215.4|4217.2|4214.4|17
1605878360000|2020-11-20 13:19:20|4216.2|4213.4|4217.7|4214.9|4218.2|4215.4|4216.2|4213.4|24
1605878370000|2020-11-20 13:19:30|4217.2|4214.4|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|17
1605878380000|2020-11-20 13:19:40|||||||||2
1605878390000|2020-11-20 13:19:50|4219.1|4216.3|4218.2|4215.4|4219.1|4216.3|4218.2|4215.4|15
1605878400000|2020-11-20 13:20:00|4219.1|4216.3|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|23
1605878410000|2020-11-20 13:20:10|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|16
1605878420000|2020-11-20 13:20:20|4216.2|4213.4|4217.2|4214.4|4217.2|4214.4|4216.2|4213.4|27
1605878430000|2020-11-20 13:20:30|4216.7|4213.9|4217.2|4214.4|4217.2|4214.4|4216.7|4213.9|6
1605878440000|2020-11-20 13:20:40|4218.1|4215.3|4217.2|4214.4|4218.1|4215.3|4216.2|4213.4|52
1605878450000|2020-11-20 13:20:50|4217.7|4214.9|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|21
1605878460000|2020-11-20 13:21:00|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|6
1605878470000|2020-11-20 13:21:10|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|20
1605878480000|2020-11-20 13:21:20|4219.2|4216.4|4218.2|4215.4|4219.2|4216.4|4217.2|4214.4|43
1605878490000|2020-11-20 13:21:30|||||||||3
1605878500000|2020-11-20 13:21:40|||||||||17
1605878510000|2020-11-20 13:21:50|4218.1|4215.3|4218.2|4215.4|4218.2|4215.4|4218.1|4215.3|38
1605878520000|2020-11-20 13:22:00|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|16
1605878530000|2020-11-20 13:22:10|4218.2|4215.4|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|52
1605878540000|2020-11-20 13:22:20|4220.2|4217.4|4219.2|4216.4|4220.2|4217.4|4219.2|4216.4|5
1605878550000|2020-11-20 13:22:30|4219.7|4216.9|4219.2|4216.4|4220.2|4217.4|4219.2|4216.4|15
1605878560000|2020-11-20 13:22:40|4220.2|4217.4|4220.2|4217.4|4220.2|4217.4|4220.2|4217.4|17
1605878570000|2020-11-20 13:22:50|||||||||7
1605878580000|2020-11-20 13:23:00|4220.1|4217.3|4220.2|4217.4|4220.2|4217.4|4219.2|4216.4|31
1605878590000|2020-11-20 13:23:10|4221.2|4218.4|4219.2|4216.4|4221.2|4218.4|4219.2|4216.4|72
1605878600000|2020-11-20 13:23:20|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|75
1605878610000|2020-11-20 13:23:30|||||||||8
1605878620000|2020-11-20 13:23:40|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|821
1605878630000|2020-11-20 13:23:50|4216.7|4213.9|4218.2|4215.4|4218.2|4215.4|4216.7|4213.9|23
1605878640000|2020-11-20 13:24:00|4219.2|4216.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|36
1605878650000|2020-11-20 13:24:10|||||||||5
1605878660000|2020-11-20 13:24:20|4218.7|4215.9|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|6
1605878670000|2020-11-20 13:24:30|4217.7|4214.9|4218.2|4215.4|4218.2|4215.4|4217.7|4214.9|43
1605878680000|2020-11-20 13:24:40|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|40
1605878690000|2020-11-20 13:24:50|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|22
1605878700000|2020-11-20 13:25:00|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|45
1605878710000|2020-11-20 13:25:10|4218.2|4215.4|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|32
1605878720000|2020-11-20 13:25:20|4218.7|4215.9|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|39
1605878730000|2020-11-20 13:25:30|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|31
1605878740000|2020-11-20 13:25:40|4217.7|4214.9|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|87
1605878750000|2020-11-20 13:25:50|4217.7|4214.9|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|19
1605878760000|2020-11-20 13:26:00|4218.7|4215.9|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|76
1605878770000|2020-11-20 13:26:10|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|7
1605878780000|2020-11-20 13:26:20|4217.2|4214.4|4216.2|4213.4|4217.2|4214.4|4216.2|4213.4|27
1605878790000|2020-11-20 13:26:30|||||||||12
1605878800000|2020-11-20 13:26:40|4215.2|4212.4|4216.2|4213.4|4216.2|4213.4|4215.2|4212.4|33
1605878810000|2020-11-20 13:26:50|4215.2|4212.4|4215.2|4212.4|4216.2|4213.4|4215.2|4212.4|25
1605878820000|2020-11-20 13:27:00|4215.3|4212.5|4216.2|4213.4|4216.2|4213.4|4215.3|4212.5|21
1605878830000|2020-11-20 13:27:10|4217.2|4214.4|4220.2|4217.4|4221.1|4218.3|4217.2|4214.4|468
1605878840000|2020-11-20 13:27:20|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.1|4216.3|123
1605878850000|2020-11-20 13:27:30|4219.1|4216.3|4219.2|4216.4|4219.2|4216.4|4219.1|4216.3|8
1605878860000|2020-11-20 13:27:40|4219.1|4216.3|4213.2|4210.4|4219.1|4216.3|4213.2|4210.4|232
1605878870000|2020-11-20 13:27:50|4211.8|4209|4211.2|4208.4|4212.1|4209.3|4210.2|4207.4|236
1605878880000|2020-11-20 13:28:00|4211.7|4208.9|4212.2|4209.4|4213.2|4210.4|4211.7|4208.9|53
1605878890000|2020-11-20 13:28:10|4212.1|4209.3|4213.2|4210.4|4213.2|4210.4|4212.1|4209.3|34
1605878900000|2020-11-20 13:28:20|4212.7|4209.9|4211.1|4208.3|4212.7|4209.9|4210.2|4207.4|25
1605878910000|2020-11-20 13:28:30|4210.2|4207.4|4216.1|4213.3|4216.1|4213.3|4210.2|4207.4|417
1605878920000|2020-11-20 13:28:40|4217.1|4214.3|4216.1|4213.3|4217.2|4214.4|4215.2|4212.4|51
1605878930000|2020-11-20 13:28:50|4215.2|4212.4|4207.2|4204.4|4216.1|4213.3|4207.2|4204.4|326
1605878940000|2020-11-20 13:29:00|4208.1|4205.3|4208.2|4205.4|4209.2|4206.4|4206.2|4203.4|117
1605878950000|2020-11-20 13:29:10|4208.7|4205.9|4208.2|4205.4|4209.1|4206.3|4207.2|4204.4|43
1605878960000|2020-11-20 13:29:20|4209.1|4206.3|4211.1|4208.3|4211.1|4208.3|4209.1|4206.3|62
1605878970000|2020-11-20 13:29:30|4210.7|4207.9|4209.2|4206.4|4211.1|4208.3|4209.2|4206.4|36
1605878980000|2020-11-20 13:29:40|4210.1|4207.3|4209.7|4206.9|4210.1|4207.3|4209.2|4206.4|40
1605878990000|2020-11-20 13:29:50|4210.1|4207.3|4210.2|4207.4|4210.2|4207.4|4209.7|4206.9|3
1605879000000|2020-11-20 13:30:00|4210.1|4207.3|4209.2|4206.4|4210.1|4207.3|4207.2|4204.4|53
1605879010000|2020-11-20 13:30:10|4210.1|4207.3|4213.2|4210.4|4214.1|4211.3|4210.1|4207.3|90
1605879020000|2020-11-20 13:30:20|4213.7|4210.9|4213.1|4210.3|4214.2|4211.4|4212.2|4209.4|44
1605879030000|2020-11-20 13:30:30|4213.2|4210.4|4213.1|4210.3|4213.2|4210.4|4212.1|4209.3|14
1605879040000|2020-11-20 13:30:40|4215.1|4212.3|4213.2|4210.4|4215.1|4212.3|4213.1|4210.3|230
1605879050000|2020-11-20 13:30:50|4214.1|4211.3|4214.1|4211.3|4214.1|4211.3|4212.2|4209.4|29
1605879060000|2020-11-20 13:31:00|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.1|4209.3|23
1605879070000|2020-11-20 13:31:10|4213.1|4210.3|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|21
1605879080000|2020-11-20 13:31:20|4211.2|4208.4|4210.1|4207.3|4211.2|4208.4|4210.1|4207.3|28
1605879090000|2020-11-20 13:31:30|4210.2|4207.4|4209.1|4206.3|4210.2|4207.4|4208.2|4205.4|39
1605879100000|2020-11-20 13:31:40|4209.2|4206.4|4210.7|4207.9|4211.1|4208.3|4209.1|4206.3|63
1605879110000|2020-11-20 13:31:50|4211.1|4208.3|4209.7|4206.9|4212.1|4209.3|4209.2|4206.4|68
1605879120000|2020-11-20 13:32:00|4209.2|4206.4|4211.2|4208.4|4211.7|4208.9|4209.2|4206.4|46
1605879130000|2020-11-20 13:32:10|4211.6|4208.8|4210.7|4207.9|4212.1|4209.3|4210.7|4207.9|11
1605879140000|2020-11-20 13:32:20|4210.2|4207.4|4211.2|4208.4|4212.1|4209.3|4210.2|4207.4|11
1605879150000|2020-11-20 13:32:30|4211.7|4208.9|4210.1|4207.3|4211.7|4208.9|4209.7|4206.9|42
1605879160000|2020-11-20 13:32:40|||||||||4
1605879170000|2020-11-20 13:32:50|4210.7|4207.9|4211.1|4208.3|4211.1|4208.3|4210.7|4207.9|4
1605879180000|2020-11-20 13:33:00|4210.1|4207.3|4210.1|4207.3|4211.1|4208.3|4210.1|4207.3|13
1605879190000|2020-11-20 13:33:10|4209.2|4206.4|4210.1|4207.3|4210.1|4207.3|4209.1|4206.3|40
1605879200000|2020-11-20 13:33:20|4211.1|4208.3|4212.1|4209.3|4212.1|4209.3|4211.1|4208.3|20
1605879210000|2020-11-20 13:33:30|4213.1|4210.3|4212.1|4209.3|4213.1|4210.3|4212.1|4209.3|12
1605879220000|2020-11-20 13:33:40|4211.2|4208.4|4211.2|4208.4|4212.1|4209.3|4211.2|4208.4|11
1605879230000|2020-11-20 13:33:50|4211.7|4208.9|4212.2|4209.4|4213.1|4210.3|4211.6|4208.8|106
1605879240000|2020-11-20 13:34:00|4212.1|4209.3|4213.1|4210.3|4213.1|4210.3|4212.1|4209.3|10
1605879250000|2020-11-20 13:34:10|4212.2|4209.4|4211.7|4208.9|4212.2|4209.4|4211.7|4208.9|11
1605879260000|2020-11-20 13:34:20|4211.2|4208.4|4211.7|4208.9|4212.1|4209.3|4211.2|4208.4|9
1605879270000|2020-11-20 13:34:30|4212.1|4209.3|4211.2|4208.4|4213.1|4210.3|4211.1|4208.3|25
1605879280000|2020-11-20 13:34:40|4211.1|4208.3|4212.1|4209.3|4212.1|4209.3|4210.2|4207.4|79
1605879290000|2020-11-20 13:34:50|4211.7|4208.9|4212.1|4209.3|4212.1|4209.3|4211.6|4208.8|15
1605879300000|2020-11-20 13:35:00|||||||||21
1605879310000|2020-11-20 13:35:10|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4210.1|4207.3|74
1605879320000|2020-11-20 13:35:20|4213.1|4210.3|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|6
1605879330000|2020-11-20 13:35:30|4213.7|4210.9|4215.2|4212.4|4215.2|4212.4|4213.2|4210.4|38
1605879340000|2020-11-20 13:35:40|4216.1|4213.3|4215.2|4212.4|4216.1|4213.3|4215.2|4212.4|32
1605879350000|2020-11-20 13:35:50|4214.2|4211.4|4214.1|4211.3|4215.2|4212.4|4214.1|4211.3|16
1605879360000|2020-11-20 13:36:00|4213.7|4210.9|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|26
1605879370000|2020-11-20 13:36:10|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|4213.1|4210.3|3
1605879380000|2020-11-20 13:36:20|4213.2|4210.4|4214.2|4211.4|4214.2|4211.4|4213.2|4210.4|1
1605879390000|2020-11-20 13:36:30|4214.7|4211.9|4215.1|4212.3|4215.1|4212.3|4214.2|4211.4|14
1605879400000|2020-11-20 13:36:40|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4
1605879420000|2020-11-20 13:37:00|4214.1|4211.3|4214.2|4211.4|4214.2|4211.4|4213.2|4210.4|54
1605879430000|2020-11-20 13:37:10|4214.7|4211.9|4214.2|4211.4|4215.1|4212.3|4214.2|4211.4|8
1605879440000|2020-11-20 13:37:20|4214.1|4211.3|4214.1|4211.3|4215.1|4212.3|4214.1|4211.3|18
1605879450000|2020-11-20 13:37:30|4213.2|4210.4|4213.2|4210.4|4214.1|4211.3|4212.2|4209.4|39
1605879460000|2020-11-20 13:37:40|4214.1|4211.3|4214.1|4211.3|4214.2|4211.4|4214.1|4211.3|5
1605879470000|2020-11-20 13:37:50|4213.2|4210.4|4214.1|4211.3|4214.2|4211.4|4213.2|4210.4|13
1605879480000|2020-11-20 13:38:00|4214.2|4211.4|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|10
1605879490000|2020-11-20 13:38:10|4214.1|4211.3|4214.1|4211.3|4214.2|4211.4|4213.7|4210.9|14
1605879500000|2020-11-20 13:38:20|4214.2|4211.4|4212.1|4209.3|4214.2|4211.4|4211.1|4208.3|64
1605879510000|2020-11-20 13:38:30|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|13
1605879520000|2020-11-20 13:38:40|4212.1|4209.3|4212.2|4209.4|4212.2|4209.4|4212.1|4209.3|10
1605879530000|2020-11-20 13:38:50|4212.1|4209.3|4211.2|4208.4|4212.1|4209.3|4211.2|4208.4|11
1605879540000|2020-11-20 13:39:00|4211.1|4208.3|4211.2|4208.4|4212.2|4209.4|4211.1|4208.3|40
1605879550000|2020-11-20 13:39:10|4211.1|4208.3|4211.7|4208.9|4212.1|4209.3|4210.7|4207.9|54
1605879560000|2020-11-20 13:39:20|4211.2|4208.4|4212.1|4209.3|4212.2|4209.4|4211.2|4208.4|14
1605879570000|2020-11-20 13:39:30|4212.2|4209.4|4211.1|4208.3|4212.2|4209.4|4211.1|4208.3|6
1605879580000|2020-11-20 13:39:40|4211.2|4208.4|4212.1|4209.3|4212.1|4209.3|4211.1|4208.3|17
1605879590000|2020-11-20 13:39:50|4212.2|4209.4|4212.1|4209.3|4212.2|4209.4|4211.2|4208.4|20
1605879600000|2020-11-20 13:40:00|4212.2|4209.4|4212.1|4209.3|4212.2|4209.4|4211.7|4208.9|12
1605879610000|2020-11-20 13:40:10|4212.2|4209.4|4212.7|4209.9|4213.2|4210.4|4212.2|4209.4|51
1605879620000|2020-11-20 13:40:20|4213.1|4210.3|4213.2|4210.4|4214.1|4211.3|4212.7|4209.9|10
1605879630000|2020-11-20 13:40:30|4212.2|4209.4|4215.2|4212.4|4216.2|4213.4|4212.2|4209.4|72
1605879640000|2020-11-20 13:40:40|4214.2|4211.4|4214.2|4211.4|4215.2|4212.4|4214.2|4211.4|17
1605879650000|2020-11-20 13:40:50|4215.2|4212.4|4214.2|4211.4|4215.2|4212.4|4214.2|4211.4|16
1605879660000|2020-11-20 13:41:00|4212.2|4209.4|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|35
1605879670000|2020-11-20 13:41:10|4214.2|4211.4|4213.2|4210.4|4214.2|4211.4|4212.2|4209.4|51
1605879680000|2020-11-20 13:41:20|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|6
1605879690000|2020-11-20 13:41:30|4211.7|4208.9|4211.2|4208.4|4211.7|4208.9|4211.2|4208.4|18
1605879700000|2020-11-20 13:41:40|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|17
1605879710000|2020-11-20 13:41:50|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|34
1605879720000|2020-11-20 13:42:00|4209.2|4206.4|4210.2|4207.4|4210.2|4207.4|4209.2|4206.4|14
1605879730000|2020-11-20 13:42:10|4209.7|4206.9|4209.2|4206.4|4209.7|4206.9|4209.2|4206.4|11
1605879740000|2020-11-20 13:42:20|4208.7|4205.9|4208.2|4205.4|4208.7|4205.9|4207.2|4204.4|74
1605879750000|2020-11-20 13:42:30|4207.2|4204.4|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|34
1605879760000|2020-11-20 13:42:40|4207.7|4204.9|4209.2|4206.4|4209.2|4206.4|4207.7|4204.9|41
1605879770000|2020-11-20 13:42:50|4210.2|4207.4|4210.7|4207.9|4211.2|4208.4|4210.2|4207.4|49
1605879780000|2020-11-20 13:43:00|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|11
1605879790000|2020-11-20 13:43:10|4210.7|4207.9|4212.2|4209.4|4212.2|4209.4|4210.7|4207.9|36
1605879800000|2020-11-20 13:43:20|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|9
1605879810000|2020-11-20 13:43:30|4212.7|4209.9|4213.2|4210.4|4214.2|4211.4|4212.7|4209.9|73
1605879820000|2020-11-20 13:43:40|4214.2|4211.4|4212.7|4209.9|4214.2|4211.4|4212.2|4209.4|22
1605879830000|2020-11-20 13:43:50|4212.2|4209.4|4212.2|4209.4|4213.2|4210.4|4211.2|4208.4|40
1605879840000|2020-11-20 13:44:00|4211.7|4208.9|4210.2|4207.4|4211.7|4208.9|4209.2|4206.4|112
1605879850000|2020-11-20 13:44:10|4211.2|4208.4|4211.7|4208.9|4212.2|4209.4|4211.2|4208.4|24
1605879860000|2020-11-20 13:44:20|4211.2|4208.4|4210.7|4207.9|4211.7|4208.9|4210.2|4207.4|13
1605879870000|2020-11-20 13:44:30|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|12
1605879880000|2020-11-20 13:44:40|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4209.3|4206.5|108
1605879890000|2020-11-20 13:44:50|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|16
1605879900000|2020-11-20 13:45:00|4210.2|4207.4|4209.2|4206.4|4210.2|4207.4|4208.2|4205.4|27
1605879910000|2020-11-20 13:45:10|4209.7|4206.9|4210.7|4207.9|4211.2|4208.4|4209.7|4206.9|37
1605879920000|2020-11-20 13:45:20|4211.2|4208.4|4209.2|4206.4|4211.2|4208.4|4209.2|4206.4|42
1605879930000|2020-11-20 13:45:30|||||||||11
1605879940000|2020-11-20 13:45:40|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4209.7|4206.9|12
1605879950000|2020-11-20 13:45:50|||||||||51
1605879960000|2020-11-20 13:46:00|4210.7|4207.9|4210.2|4207.4|4210.7|4207.9|4210.2|4207.4|15
1605879970000|2020-11-20 13:46:10|||||||||8
1605879980000|2020-11-20 13:46:20|4210.7|4207.9|4212.2|4209.4|4212.2|4209.4|4210.7|4207.9|20
1605879990000|2020-11-20 13:46:30|4211.7|4208.9|4211.2|4208.4|4211.7|4208.9|4211.2|4208.4|4
1605880000000|2020-11-20 13:46:40|4210.3|4207.5|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|19
1605880010000|2020-11-20 13:46:50|||||||||3
1605880020000|2020-11-20 13:47:00|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|10
1605880030000|2020-11-20 13:47:10|4210.7|4207.9|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|25
1605880040000|2020-11-20 13:47:20|4210.2|4207.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|11
1605880050000|2020-11-20 13:47:30|4211.7|4208.9|4212.2|4209.4|4213.2|4210.4|4211.2|4208.4|57
1605880070000|2020-11-20 13:47:50|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|11
1605880080000|2020-11-20 13:48:00|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|18
1605880100000|2020-11-20 13:48:20|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|17
1605880110000|2020-11-20 13:48:30|4210.2|4207.4|4212.2|4209.4|4212.2|4209.4|4210.2|4207.4|14
1605880120000|2020-11-20 13:48:40|4211.7|4208.9|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|3
1605880130000|2020-11-20 13:48:50|4211.7|4208.9|4211.2|4208.4|4211.7|4208.9|4211.2|4208.4|2
1605880140000|2020-11-20 13:49:00|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|5
1605880150000|2020-11-20 13:49:10|||||||||3
1605880160000|2020-11-20 13:49:20|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.7|4208.9|17
1605880170000|2020-11-20 13:49:30|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|10
1605880180000|2020-11-20 13:49:40|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|8
1605880190000|2020-11-20 13:49:50|4213.7|4210.9|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|19
1605880200000|2020-11-20 13:50:00|4212.2|4209.4|4212.2|4209.4|4212.7|4209.9|4211.2|4208.4|20
1605880210000|2020-11-20 13:50:10|4211.2|4208.4|4211.2|4208.4|4211.7|4208.9|4210.2|4207.4|15
1605880220000|2020-11-20 13:50:20|4210.7|4207.9|4211.2|4208.4|4211.2|4208.4|4210.7|4207.9|0
1605880230000|2020-11-20 13:50:30|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|10
1605880240000|2020-11-20 13:50:40|||||||||7
1605880250000|2020-11-20 13:50:50|4211.2|4208.4|4209.2|4206.4|4211.2|4208.4|4209.2|4206.4|69
1605880260000|2020-11-20 13:51:00|4208.2|4205.4|4207.2|4204.4|4208.2|4205.4|4206.2|4203.4|63
1605880270000|2020-11-20 13:51:10|4207.7|4204.9|4209.2|4206.4|4209.2|4206.4|4207.2|4204.4|44
1605880280000|2020-11-20 13:51:20|4208.2|4205.4|4211.2|4208.4|4211.2|4208.4|4208.2|4205.4|50
1605880290000|2020-11-20 13:51:30|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|13
1605880300000|2020-11-20 13:51:40|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|23
1605880310000|2020-11-20 13:51:50|4211.2|4208.4|4212.2|4209.4|4213.2|4210.4|4211.2|4208.4|28
1605880320000|2020-11-20 13:52:00|4212.7|4209.9|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|40
1605880330000|2020-11-20 13:52:10|4211.7|4208.9|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|9
1605880340000|2020-11-20 13:52:20|4210.2|4207.4|4210.2|4207.4|4211.2|4208.4|4208.7|4205.9|46
1605880350000|2020-11-20 13:52:30|4211.2|4208.4|4211.7|4208.9|4212.2|4209.4|4210.2|4207.4|21
1605880360000|2020-11-20 13:52:40|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|4
1605880370000|2020-11-20 13:52:50|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|17
1605880380000|2020-11-20 13:53:00|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|7
1605880390000|2020-11-20 13:53:10|4211.2|4208.4|4210.7|4207.9|4211.7|4208.9|4210.2|4207.4|20
1605880400000|2020-11-20 13:53:20|4211.2|4208.4|4211.7|4208.9|4211.7|4208.9|4211.2|4208.4|5
1605880410000|2020-11-20 13:53:30|4212.2|4209.4|4210.2|4207.4|4212.2|4209.4|4210.2|4207.4|16
1605880420000|2020-11-20 13:53:40|4210.7|4207.9|4209.2|4206.4|4211.2|4208.4|4208.2|4205.4|24
1605880430000|2020-11-20 13:53:50|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|18
1605880440000|2020-11-20 13:54:00|4208.2|4205.4|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|13
1605880450000|2020-11-20 13:54:10|||||||||1
1605880460000|2020-11-20 13:54:20|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4
1605880480000|2020-11-20 13:54:40|4208.2|4205.4|4208.2|4205.4|4208.7|4205.9|4208.2|4205.4|56
1605880490000|2020-11-20 13:54:50|||||||||35
1605880500000|2020-11-20 13:55:00|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|37
1605880510000|2020-11-20 13:55:10|4208.2|4205.4|4206.2|4203.4|4208.2|4205.4|4205.2|4202.4|42
1605880520000|2020-11-20 13:55:20|4205.2|4202.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|86
1605880530000|2020-11-20 13:55:30|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|65
1605880540000|2020-11-20 13:55:40|||||||||6
1605880550000|2020-11-20 13:55:50|4207.2|4204.4|4207.7|4204.9|4208.2|4205.4|4206.2|4203.4|41
1605880560000|2020-11-20 13:56:00|4206.7|4203.9|4204.2|4201.4|4207.2|4204.4|4204.2|4201.4|57
1605880570000|2020-11-20 13:56:10|4204.7|4201.9|4205.2|4202.4|4206.2|4203.4|4204.7|4201.9|26
1605880580000|2020-11-20 13:56:20|4206.2|4203.4|4207.2|4204.4|4207.2|4204.4|4206.2|4203.4|22
1605880590000|2020-11-20 13:56:30|4207.7|4204.9|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|15
1605880600000|2020-11-20 13:56:40|||||||||8
1605880610000|2020-11-20 13:56:50|4209.2|4206.4|4209.2|4206.4|4210.2|4207.4|4208.7|4205.9|49
1605880620000|2020-11-20 13:57:00|||||||||11
1605880630000|2020-11-20 13:57:10|4209.7|4206.9|4211.2|4208.4|4211.2|4208.4|4209.7|4206.9|49
1605880640000|2020-11-20 13:57:20|4210.2|4207.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|17
1605880650000|2020-11-20 13:57:30|4211.7|4208.9|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|12
1605880660000|2020-11-20 13:57:40|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|33
1605880670000|2020-11-20 13:57:50|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|29
1605880680000|2020-11-20 13:58:00|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|127
1605880690000|2020-11-20 13:58:10|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|31
1605880700000|2020-11-20 13:58:20|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|62
1605880710000|2020-11-20 13:58:30|4211.2|4208.4|4212.2|4209.4|4212.7|4209.9|4211.2|4208.4|48
1605880720000|2020-11-20 13:58:40|4211.7|4208.9|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|9
1605880730000|2020-11-20 13:58:50|||||||||3
1605880740000|2020-11-20 13:59:00|4210.7|4207.9|4207.2|4204.4|4210.7|4207.9|4206.2|4203.4|89
1605880750000|2020-11-20 13:59:10|4206.2|4203.4|4205.2|4202.4|4206.2|4203.4|4205.2|4202.4|15
1605880760000|2020-11-20 13:59:20|4204.2|4201.4|4206.2|4203.4|4206.2|4203.4|4204.2|4201.4|55
1605880770000|2020-11-20 13:59:30|4205.7|4202.9|4207.2|4204.4|4207.2|4204.4|4205.2|4202.4|46
1605880780000|2020-11-20 13:59:40|4206.7|4203.9|4206.2|4203.4|4207.2|4204.4|4206.2|4203.4|24
1605880790000|2020-11-20 13:59:50|4207.2|4204.4|4206.2|4203.4|4208.2|4205.4|4205.2|4202.4|50
1605880800000|2020-11-20 14:00:00|4205.7|4202.9|4208.2|4205.4|4208.2|4205.4|4205.7|4202.9|64
1605880810000|2020-11-20 14:00:10|4209.1|4206.3|4209.2|4206.4|4211.2|4208.4|4208.2|4205.4|85
1605880820000|2020-11-20 14:00:20|4208.2|4205.4|4206.2|4203.4|4209.2|4206.4|4206.2|4203.4|107
1605880830000|2020-11-20 14:00:30|4205.2|4202.4|4206.2|4203.4|4207.2|4204.4|4204.3|4201.5|71
1605880840000|2020-11-20 14:00:40|4206.7|4203.9|4206.2|4203.4|4206.7|4203.9|4205.2|4202.4|13
1605880850000|2020-11-20 14:00:50|4205.2|4202.4|4203.2|4200.4|4206.2|4203.4|4203.2|4200.4|114
1605880860000|2020-11-20 14:01:00|4202.7|4199.9|4200.2|4197.4|4202.7|4199.9|4199.7|4196.9|200
1605880870000|2020-11-20 14:01:10|4201.2|4198.4|4201.2|4198.4|4202.2|4199.4|4200.2|4197.4|123
1605880880000|2020-11-20 14:01:20|4200.2|4197.4|4201.2|4198.4|4201.2|4198.4|4199.7|4196.9|130
1605880890000|2020-11-20 14:01:30|4200.7|4197.9|4193.2|4190.4|4200.7|4197.9|4190.2|4187.4|580
1605880900000|2020-11-20 14:01:40|4195.2|4192.4|4193.2|4190.4|4196.2|4193.4|4192.2|4189.4|179
1605880910000|2020-11-20 14:01:50|4192.7|4189.9|4193.2|4190.4|4193.2|4190.4|4189.2|4186.4|322
1605880920000|2020-11-20 14:02:00|4192.2|4189.4|4185.2|4182.4|4193.2|4190.4|4184.2|4181.4|339
1605880930000|2020-11-20 14:02:10|4185.7|4182.9|4183.2|4180.4|4186.2|4183.4|4183.2|4180.4|188
1605880940000|2020-11-20 14:02:20|4182.2|4179.4|4181.2|4178.4|4185.2|4182.4|4179.2|4176.4|399
1605880950000|2020-11-20 14:02:30|4182.2|4179.4|4181.2|4178.4|4182.2|4179.4|4178.7|4175.9|464
1605880960000|2020-11-20 14:02:40|4180.3|4177.5|4179.2|4176.4|4181.2|4178.4|4179.2|4176.4|132
1605880970000|2020-11-20 14:02:50|4178.3|4175.5|4177.2|4174.4|4178.3|4175.5|4176.2|4173.4|274
1605880980000|2020-11-20 14:03:00|4176.3|4173.5|4177.2|4174.4|4177.3|4174.5|4172.2|4169.4|329
1605880990000|2020-11-20 14:03:10|4176.3|4173.5|4175.2|4172.4|4176.3|4173.5|4173.2|4170.4|106
1605881000000|2020-11-20 14:03:20|4175.7|4172.9|4174.2|4171.4|4176.2|4173.4|4173.2|4170.4|139
1605881010000|2020-11-20 14:03:30|4173.7|4170.9|4175.2|4172.4|4177.2|4174.4|4173.7|4170.9|146
1605881020000|2020-11-20 14:03:40|4174.7|4171.9|4176.2|4173.4|4177.2|4174.4|4174.2|4171.4|92
1605881030000|2020-11-20 14:03:50|4177.2|4174.4|4182.2|4179.4|4183.2|4180.4|4176.2|4173.4|328
1605881040000|2020-11-20 14:04:00|4181.2|4178.4|4183.2|4180.4|4183.2|4180.4|4181.2|4178.4|131
1605881050000|2020-11-20 14:04:10|4184.2|4181.4|4188.2|4185.4|4188.2|4185.4|4183.2|4180.4|222
1605881060000|2020-11-20 14:04:20|4189.2|4186.4|4186.2|4183.4|4189.2|4186.4|4186.2|4183.4|153
1605881070000|2020-11-20 14:04:30|4186.7|4183.9|4187.2|4184.4|4188.2|4185.4|4186.7|4183.9|74
1605881080000|2020-11-20 14:04:40|4186.7|4183.9|4187.2|4184.4|4188.2|4185.4|4185.2|4182.4|139
1605881090000|2020-11-20 14:04:50|4186.2|4183.4|4185.7|4182.9|4186.2|4183.4|4185.2|4182.4|36
1605881100000|2020-11-20 14:05:00|4185.2|4182.4|4183.2|4180.4|4185.2|4182.4|4181.2|4178.4|194
1605881110000|2020-11-20 14:05:10|4182.7|4179.9|4183.2|4180.4|4185.2|4182.4|4182.2|4179.4|147
1605881120000|2020-11-20 14:05:20|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|63
1605881130000|2020-11-20 14:05:30|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|48
1605881140000|2020-11-20 14:05:40|4184.2|4181.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|64
1605881150000|2020-11-20 14:05:50|4183.7|4180.9|4182.2|4179.4|4184.2|4181.4|4181.2|4178.4|138
1605881160000|2020-11-20 14:06:00|4181.7|4178.9|4181.2|4178.4|4182.2|4179.4|4180.2|4177.4|35
1605881170000|2020-11-20 14:06:10|4180.2|4177.4|4179.2|4176.4|4181.7|4178.9|4177.2|4174.4|105
1605881180000|2020-11-20 14:06:20|4178.3|4175.5|4177.2|4174.4|4179.2|4176.4|4177.2|4174.4|118
1605881190000|2020-11-20 14:06:30|4176.3|4173.5|4175.2|4172.4|4177.2|4174.4|4175.2|4172.4|86
1605881200000|2020-11-20 14:06:40|4175.3|4172.5|4176.2|4173.4|4176.3|4173.5|4175.2|4172.4|136
1605881210000|2020-11-20 14:06:50|4176.3|4173.5|4176.2|4173.4|4177.3|4174.5|4176.2|4173.4|257
1605881220000|2020-11-20 14:07:00|4175.3|4172.5|4176.2|4173.4|4177.2|4174.4|4175.2|4172.4|150
1605881230000|2020-11-20 14:07:10|4176.3|4173.5|4176.2|4173.4|4177.2|4174.4|4175.2|4172.4|53
1605881240000|2020-11-20 14:07:20|4177.2|4174.4|4174.3|4171.5|4177.2|4174.4|4174.2|4171.4|92
1605881250000|2020-11-20 14:07:30|4174.2|4171.4|4173.3|4170.5|4175.2|4172.4|4173.2|4170.4|63
1605881260000|2020-11-20 14:07:40|4174.2|4171.4|4176.2|4173.4|4176.3|4173.5|4173.3|4170.5|101
1605881270000|2020-11-20 14:07:50|4175.2|4172.4|4176.2|4173.4|4176.2|4173.4|4175.2|4172.4|54
1605881280000|2020-11-20 14:08:00|4175.7|4172.9|4176.2|4173.4|4176.3|4173.5|4175.3|4172.5|27
1605881290000|2020-11-20 14:08:10|4176.3|4173.5|4179.2|4176.4|4179.3|4176.5|4176.2|4173.4|94
1605881300000|2020-11-20 14:08:20|4179.3|4176.5|4179.2|4176.4|4179.3|4176.5|4177.2|4174.4|46
1605881310000|2020-11-20 14:08:30|4178.8|4176|4181.2|4178.4|4181.2|4178.4|4178.3|4175.5|96
1605881320000|2020-11-20 14:08:40|4182.2|4179.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|81
1605881330000|2020-11-20 14:08:50|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|51
1605881340000|2020-11-20 14:09:00|4183.3|4180.5|4185.2|4182.4|4186.7|4183.9|4183.2|4180.4|106
1605881350000|2020-11-20 14:09:10|4185.3|4182.5|4186.2|4183.4|4187.2|4184.4|4185.2|4182.4|88
1605881360000|2020-11-20 14:09:20|4187.2|4184.4|4185.2|4182.4|4187.2|4184.4|4185.2|4182.4|52
1605881370000|2020-11-20 14:09:30|4184.7|4181.9|4182.2|4179.4|4185.2|4182.4|4181.3|4178.5|61
1605881380000|2020-11-20 14:09:40|4181.7|4178.9|4185.2|4182.4|4185.2|4182.4|4181.7|4178.9|69
1605881390000|2020-11-20 14:09:50|4184.2|4181.4|4184.2|4181.4|4185.2|4182.4|4183.2|4180.4|19
1605881400000|2020-11-20 14:10:00|4183.7|4180.9|4182.2|4179.4|4184.2|4181.4|4181.3|4178.5|46
1605881410000|2020-11-20 14:10:10|4181.3|4178.5|4181.2|4178.4|4181.3|4178.5|4181.2|4178.4|13
1605881420000|2020-11-20 14:10:20|4181.3|4178.5|4179.2|4176.4|4181.3|4178.5|4178.3|4175.5|80
1605881430000|2020-11-20 14:10:30|4179.3|4176.5|4178.2|4175.4|4179.3|4176.5|4178.2|4175.4|93
1605881440000|2020-11-20 14:10:40|4178.3|4175.5|4178.2|4175.4|4178.3|4175.5|4177.3|4174.5|78
1605881450000|2020-11-20 14:10:50|4178.3|4175.5|4179.2|4176.4|4180.2|4177.4|4178.2|4175.4|57
1605881460000|2020-11-20 14:11:00|4179.7|4176.9|4180.2|4177.4|4180.2|4177.4|4179.3|4176.5|47
1605881470000|2020-11-20 14:11:10|4180.3|4177.5|4179.2|4176.4|4180.3|4177.5|4179.2|4176.4|139
1605881480000|2020-11-20 14:11:20|4178.7|4175.9|4181.2|4178.4|4181.2|4178.4|4178.7|4175.9|112
1605881490000|2020-11-20 14:11:30|4181.3|4178.5|4181.2|4178.4|4182.2|4179.4|4180.2|4177.4|46
1605881500000|2020-11-20 14:11:40|4180.7|4177.9|4181.2|4178.4|4181.2|4178.4|4180.2|4177.4|22
1605881510000|2020-11-20 14:11:50|4182.2|4179.4|4180.2|4177.4|4183.2|4180.4|4180.2|4177.4|63
1605881520000|2020-11-20 14:12:00|4180.7|4177.9|4180.2|4177.4|4180.7|4177.9|4179.7|4176.9|23
1605881530000|2020-11-20 14:12:10|4180.3|4177.5|4179.2|4176.4|4180.7|4177.9|4179.2|4176.4|33
1605881540000|2020-11-20 14:12:20|||||||||121
1605881550000|2020-11-20 14:12:30|4178.3|4175.5|4176.3|4173.5|4178.7|4175.9|4176.3|4173.5|118
1605881560000|2020-11-20 14:12:40|4177.2|4174.4|4177.2|4174.4|4177.3|4174.5|4177.2|4174.4|13
1605881570000|2020-11-20 14:12:50|4176.3|4173.5|4177.2|4174.4|4177.3|4174.5|4176.3|4173.5|36
1605881580000|2020-11-20 14:13:00|4177.3|4174.5|4180.3|4177.5|4180.3|4177.5|4177.3|4174.5|54
1605881590000|2020-11-20 14:13:10|4180.2|4177.4|4179.2|4176.4|4180.2|4177.4|4178.3|4175.5|33
1605881600000|2020-11-20 14:13:20|4180.2|4177.4|4179.3|4176.5|4180.2|4177.4|4179.3|4176.5|46
1605881610000|2020-11-20 14:13:30|4180.2|4177.4|4179.3|4176.5|4180.3|4177.5|4179.3|4176.5|31
1605881620000|2020-11-20 14:13:40|4179.2|4176.4|4179.3|4176.5|4179.3|4176.5|4178.3|4175.5|34
1605881630000|2020-11-20 14:13:50|4178.3|4175.5|4178.3|4175.5|4179.2|4176.4|4178.3|4175.5|28
1605881640000|2020-11-20 14:14:00|4179.2|4176.4|4179.3|4176.5|4179.3|4176.5|4178.3|4175.5|50
1605881650000|2020-11-20 14:14:10|4178.8|4176|4178.3|4175.5|4178.8|4176|4178.2|4175.4|43
1605881660000|2020-11-20 14:14:20|4178.2|4175.4|4178.3|4175.5|4178.3|4175.5|4177.8|4175|33
1605881670000|2020-11-20 14:14:30|4178.8|4176|4180.2|4177.4|4180.2|4177.4|4178.8|4176|65
1605881680000|2020-11-20 14:14:40|4180.3|4177.5|4180.3|4177.5|4180.3|4177.5|4180.3|4177.5|23
1605881690000|2020-11-20 14:14:50|4181.2|4178.4|4181.3|4178.5|4183.2|4180.4|4181.2|4178.4|80
1605881700000|2020-11-20 14:15:00|4181.2|4178.4|4178.3|4175.5|4181.2|4178.4|4178.3|4175.5|164
1605881710000|2020-11-20 14:15:10|4177.8|4175|4177.3|4174.5|4177.8|4175|4176.3|4173.5|41
1605881720000|2020-11-20 14:15:20|4176.8|4174|4177.2|4174.4|4177.3|4174.5|4176.2|4173.4|57
1605881730000|2020-11-20 14:15:30|4177.3|4174.5|4174.3|4171.5|4177.3|4174.5|4173.3|4170.5|164
1605881740000|2020-11-20 14:15:40|4174.2|4171.4|4174.2|4171.4|4174.3|4171.5|4173.3|4170.5|48
1605881750000|2020-11-20 14:15:50|4173.3|4170.5|4174.3|4171.5|4174.3|4171.5|4173.3|4170.5|40
1605881760000|2020-11-20 14:16:00|4175.2|4172.4|4174.3|4171.5|4175.2|4172.4|4174.3|4171.5|38
1605881770000|2020-11-20 14:16:10|4174.2|4171.4|4174.3|4171.5|4174.3|4171.5|4174.2|4171.4|4
1605881780000|2020-11-20 14:16:20|4174.2|4171.4|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|35
1605881790000|2020-11-20 14:16:30|4172.3|4169.5|4173.3|4170.5|4173.3|4170.5|4171.3|4168.5|267
1605881800000|2020-11-20 14:16:40|4173.8|4171|4175.3|4172.5|4176.3|4173.5|4173.8|4171|107
1605881810000|2020-11-20 14:16:50|4174.3|4171.5|4173.8|4171|4174.3|4171.5|4173.3|4170.5|53
1605881820000|2020-11-20 14:17:00|4173.3|4170.5|4174.3|4171.5|4174.3|4171.5|4173.3|4170.5|8
1605881830000|2020-11-20 14:17:10|4173.3|4170.5|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|42
1605881840000|2020-11-20 14:17:20|4174.3|4171.5|4174.3|4171.5|4174.3|4171.5|4173.8|4171|12
1605881850000|2020-11-20 14:17:30|4174.2|4171.4|4176.3|4173.5|4176.3|4173.5|4173.3|4170.5|28
1605881860000|2020-11-20 14:17:40|4177.2|4174.4|4178.3|4175.5|4178.8|4176|4177.2|4174.4|74
1605881870000|2020-11-20 14:17:50|4178.2|4175.4|4179.3|4176.5|4179.3|4176.5|4177.3|4174.5|33
1605881880000|2020-11-20 14:18:00|4179.2|4176.4|4178.3|4175.5|4179.3|4176.5|4177.8|4175|28
1605881890000|2020-11-20 14:18:10|4178.2|4175.4|4178.2|4175.4|4178.2|4175.4|4177.8|4175|64
1605881900000|2020-11-20 14:18:20|4178.3|4175.5|4177.3|4174.5|4179.3|4176.5|4177.3|4174.5|12
1605881910000|2020-11-20 14:18:30|4177.2|4174.4|4175.3|4172.5|4177.3|4174.5|4175.2|4172.4|43
1605881920000|2020-11-20 14:18:40|4175.2|4172.4|4176.3|4173.5|4177.2|4174.4|4174.3|4171.5|21
1605881930000|2020-11-20 14:18:50|4176.2|4173.4|4175.2|4172.4|4176.3|4173.5|4174.3|4171.5|31
1605881940000|2020-11-20 14:19:00|4174.3|4171.5|4174.3|4171.5|4175.2|4172.4|4173.3|4170.5|31
1605881950000|2020-11-20 14:19:10|4175.2|4172.4|4174.2|4171.4|4175.2|4172.4|4173.3|4170.5|33
1605881960000|2020-11-20 14:19:20|4173.8|4171|4173.3|4170.5|4174.2|4171.4|4173.3|4170.5|17
1605881970000|2020-11-20 14:19:30|4174.2|4171.4|4173.3|4170.5|4174.2|4171.4|4173.3|4170.5|34
1605881980000|2020-11-20 14:19:40|4173.2|4170.4|4170.3|4167.5|4173.2|4170.4|4169.8|4167|265
1605881990000|2020-11-20 14:19:50|4171.2|4168.4|4172.3|4169.5|4172.3|4169.5|4171.2|4168.4|106
1605882000000|2020-11-20 14:20:00|4171.3|4168.5|4174.3|4171.5|4174.3|4171.5|4171.3|4168.5|79
1605882010000|2020-11-20 14:20:10|4175.2|4172.4|4175.3|4172.5|4176.3|4173.5|4174.8|4172|64
1605882020000|2020-11-20 14:20:20|4176.2|4173.4|4175.3|4172.5|4176.3|4173.5|4175.3|4172.5|51
1605882030000|2020-11-20 14:20:30|4176.2|4173.4|4174.3|4171.5|4176.2|4173.4|4173.3|4170.5|60
1605882040000|2020-11-20 14:20:40|4174.2|4171.4|4176.3|4173.5|4176.3|4173.5|4173.2|4170.4|234
1605882050000|2020-11-20 14:20:50|4176.2|4173.4|4174.3|4171.5|4177.2|4174.4|4174.2|4171.4|35
1605882060000|2020-11-20 14:21:00|4174.2|4171.4|4173.3|4170.5|4174.3|4171.5|4173.2|4170.4|110
1605882070000|2020-11-20 14:21:10|4173.2|4170.4|4172.8|4170|4173.3|4170.5|4172.3|4169.5|58
1605882080000|2020-11-20 14:21:20|4172.3|4169.5|4173.2|4170.4|4173.3|4170.5|4172.3|4169.5|46
1605882090000|2020-11-20 14:21:30|4172.3|4169.5|4172.3|4169.5|4173.2|4170.4|4172.2|4169.4|19
1605882100000|2020-11-20 14:21:40|4172.2|4169.4|4171.2|4168.4|4172.3|4169.5|4171.2|4168.4|51
1605882110000|2020-11-20 14:21:50|4171.3|4168.5|4171.3|4168.5|4172.3|4169.5|4170.3|4167.5|62
1605882120000|2020-11-20 14:22:00|4172.2|4169.4|4171.3|4168.5|4172.3|4169.5|4171.3|4168.5|15
1605882130000|2020-11-20 14:22:10|4171.2|4168.4|4171.2|4168.4|4171.2|4168.4|4170.3|4167.5|25
1605882140000|2020-11-20 14:22:20|4171.3|4168.5|4172.3|4169.5|4173.2|4170.4|4171.3|4168.5|37
1605882150000|2020-11-20 14:22:30|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|4171.3|4168.5|44
1605882160000|2020-11-20 14:22:40|4172.3|4169.5|4173.3|4170.5|4173.3|4170.5|4171.2|4168.4|62
1605882170000|2020-11-20 14:22:50|4174.3|4171.5|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|142
1605882180000|2020-11-20 14:23:00|4174.2|4171.4|4175.3|4172.5|4175.3|4172.5|4174.2|4171.4|63
1605882190000|2020-11-20 14:23:10|4176.2|4173.4|4176.3|4173.5|4176.3|4173.5|4176.2|4173.4|9
1605882200000|2020-11-20 14:23:20|4176.2|4173.4|4176.2|4173.4|4176.3|4173.5|4174.3|4171.5|91
1605882210000|2020-11-20 14:23:30|4175.8|4173|4175.3|4172.5|4176.2|4173.4|4175.3|4172.5|23
1605882220000|2020-11-20 14:23:40|4176.2|4173.4|4176.2|4173.4|4176.2|4173.4|4175.3|4172.5|43
1605882230000|2020-11-20 14:23:50|4175.3|4172.5|4175.3|4172.5|4176.2|4173.4|4174.3|4171.5|50
1605882240000|2020-11-20 14:24:00|4175.2|4172.4|4173.8|4171|4175.3|4172.5|4173.3|4170.5|42
1605882250000|2020-11-20 14:24:10|4174.3|4171.5|4173.3|4170.5|4174.3|4171.5|4173.3|4170.5|21
1605882260000|2020-11-20 14:24:20|||||||||39
1605882270000|2020-11-20 14:24:30|4174.2|4171.4|4174.8|4172|4175.3|4172.5|4173.3|4170.5|65
1605882280000|2020-11-20 14:24:40|4174.3|4171.5|4176.3|4173.5|4176.7|4173.9|4173.3|4170.5|115
1605882290000|2020-11-20 14:24:50|4177.2|4174.4|4177.3|4174.5|4177.3|4174.5|4176.3|4173.5|35
1605882300000|2020-11-20 14:25:00|4177.8|4175|4177.3|4174.5|4179.2|4176.4|4177.3|4174.5|86
1605882310000|2020-11-20 14:25:10|4176.3|4173.5|4177.3|4174.5|4177.3|4174.5|4176.3|4173.5|47
1605882320000|2020-11-20 14:25:20|4177.8|4175|4175.8|4173|4177.8|4175|4174.8|4172|201
1605882330000|2020-11-20 14:25:30|4175.3|4172.5|4175.2|4172.4|4176.3|4173.5|4174.3|4171.5|40
1605882340000|2020-11-20 14:25:40|4174.8|4172|4174.8|4172|4175.2|4172.4|4174.3|4171.5|46
1605882350000|2020-11-20 14:25:50|4174.3|4171.5|4173.3|4170.5|4175.2|4172.4|4173.3|4170.5|61
1605882360000|2020-11-20 14:26:00|4174.2|4171.4|4176.2|4173.4|4176.2|4173.4|4173.3|4170.5|101
1605882370000|2020-11-20 14:26:10|4175.8|4173|4176.2|4173.4|4176.3|4173.5|4175.8|4173|10
1605882380000|2020-11-20 14:26:20|4176.3|4173.5|4178.3|4175.5|4178.3|4175.5|4176.3|4173.5|31
1605882390000|2020-11-20 14:26:30|4178.2|4175.4|4175.3|4172.5|4178.3|4175.5|4175.3|4172.5|66
1605882400000|2020-11-20 14:26:40|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|4176.3|4173.5|10
1605882410000|2020-11-20 14:26:50|4177.2|4174.4|4180.3|4177.5|4180.3|4177.5|4176.3|4173.5|102
1605882420000|2020-11-20 14:27:00|4179.3|4176.5|4178.3|4175.5|4179.3|4176.5|4178.3|4175.5|23
1605882430000|2020-11-20 14:27:10|4179.2|4176.4|4179.3|4176.5|4180.2|4177.4|4179.2|4176.4|31
1605882440000|2020-11-20 14:27:20|4180.2|4177.4|4179.3|4176.5|4180.2|4177.4|4179.2|4176.4|27
1605882450000|2020-11-20 14:27:30|4180.2|4177.4|4179.3|4176.5|4180.2|4177.4|4179.3|4176.5|11
1605882460000|2020-11-20 14:27:40|4179.2|4176.4|4180.3|4177.5|4181.2|4178.4|4178.3|4175.5|147
1605882470000|2020-11-20 14:27:50|4180.2|4177.4|4180.3|4177.5|4181.2|4178.4|4179.8|4177|41
1605882480000|2020-11-20 14:28:00|4181.2|4178.4|4183.2|4180.4|4183.2|4180.4|4181.2|4178.4|70
1605882490000|2020-11-20 14:28:10|4183.3|4180.5|4183.2|4180.4|4183.3|4180.5|4182.3|4179.5|151
1605882500000|2020-11-20 14:28:20|4182.3|4179.5|4183.2|4180.4|4184.2|4181.4|4182.3|4179.5|61
1605882510000|2020-11-20 14:28:30|4182.8|4180|4183.2|4180.4|4183.3|4180.5|4182.3|4179.5|34
1605882520000|2020-11-20 14:28:40|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|4183.2|4180.4|29
1605882530000|2020-11-20 14:28:50|4183.2|4180.4|4183.2|4180.4|4183.3|4180.5|4183.2|4180.4|86
1605882540000|2020-11-20 14:29:00|4182.3|4179.5|4182.3|4179.5|4183.2|4180.4|4181.3|4178.5|79
1605882550000|2020-11-20 14:29:10|4182.2|4179.4|4183.3|4180.5|4183.3|4180.5|4182.2|4179.4|32
1605882560000|2020-11-20 14:29:20|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|21
1605882570000|2020-11-20 14:29:30|4183.3|4180.5|4182.3|4179.5|4183.3|4180.5|4182.2|4179.4|45
1605882580000|2020-11-20 14:29:40|4182.2|4179.4|4183.2|4180.4|4183.3|4180.5|4182.2|4179.4|39
1605882590000|2020-11-20 14:29:50|4182.3|4179.5|4182.2|4179.4|4182.3|4179.5|4182.2|4179.4|23
1605882600000|2020-11-20 14:30:00|4182.3|4179.5|4183.3|4180.5|4183.3|4180.5|4182.3|4179.5|47
1605882610000|2020-11-20 14:30:10|4184.2|4181.4|4181.3|4178.5|4184.3|4181.5|4181.3|4178.5|61
1605882620000|2020-11-20 14:30:20|4181.2|4178.4|4181.3|4178.5|4182.2|4179.4|4181.2|4178.4|37
1605882630000|2020-11-20 14:30:30|4181.2|4178.4|4181.3|4178.5|4181.3|4178.5|4181.2|4178.4|6
1605882640000|2020-11-20 14:30:40|4180.3|4177.5|4180.3|4177.5|4180.3|4177.5|4178.3|4175.5|187
1605882650000|2020-11-20 14:30:50|4179.3|4176.5|4185.3|4182.5|4185.3|4182.5|4179.3|4176.5|169
1605882660000|2020-11-20 14:31:00|4185.8|4183|4187.3|4184.5|4187.3|4184.5|4185.3|4182.5|71
1605882670000|2020-11-20 14:31:10|4187.2|4184.4|4186.3|4183.5|4187.3|4184.5|4185.3|4182.5|55
1605882680000|2020-11-20 14:31:20|4186.2|4183.4|4186.3|4183.5|4186.3|4183.5|4184.8|4182|63
1605882690000|2020-11-20 14:31:30|4186.2|4183.4|4185.2|4182.4|4186.2|4183.4|4184.3|4181.5|48
1605882700000|2020-11-20 14:31:40|4185.3|4182.5|4184.3|4181.5|4185.3|4182.5|4184.3|4181.5|23
1605882710000|2020-11-20 14:31:50|4183.3|4180.5|4183.3|4180.5|4184.2|4181.4|4182.3|4179.5|49
1605882720000|2020-11-20 14:32:00|4184.3|4181.5|4183.3|4180.5|4184.3|4181.5|4182.3|4179.5|49
1605882730000|2020-11-20 14:32:10|4183.2|4180.4|4183.3|4180.5|4184.3|4181.5|4181.3|4178.5|118
1605882740000|2020-11-20 14:32:20|4182.3|4179.5|4183.3|4180.5|4183.3|4180.5|4182.3|4179.5|24
1605882750000|2020-11-20 14:32:30|4184.2|4181.4|4183.3|4180.5|4184.3|4181.5|4183.3|4180.5|25
1605882760000|2020-11-20 14:32:40|4183.2|4180.4|4183.3|4180.5|4183.3|4180.5|4182.3|4179.5|27
1605882770000|2020-11-20 14:32:50|4184.2|4181.4|4185.3|4182.5|4185.3|4182.5|4184.2|4181.4|27
1605882780000|2020-11-20 14:33:00|4186.2|4183.4|4185.3|4182.5|4186.3|4183.5|4185.3|4182.5|43
1605882790000|2020-11-20 14:33:10|4185.2|4182.4|4186.3|4183.5|4186.3|4183.5|4183.8|4181|66
1605882800000|2020-11-20 14:33:20|4186.2|4183.4|4186.3|4183.5|4187.2|4184.4|4186.2|4183.4|21
1605882810000|2020-11-20 14:33:30|4187.2|4184.4|4187.3|4184.5|4187.3|4184.5|4187.2|4184.4|49
1605882820000|2020-11-20 14:33:40|4187.2|4184.4|4188.2|4185.4|4188.2|4185.4|4186.3|4183.5|42
1605882830000|2020-11-20 14:33:50|4187.3|4184.5|4186.3|4183.5|4187.3|4184.5|4186.3|4183.5|36
1605882840000|2020-11-20 14:34:00|4187.3|4184.5|4186.3|4183.5|4187.3|4184.5|4186.2|4183.4|15
1605882850000|2020-11-20 14:34:10|4187.2|4184.4|4187.3|4184.5|4187.3|4184.5|4186.3|4183.5|28
1605882860000|2020-11-20 14:34:20|4187.2|4184.4|4186.3|4183.5|4187.2|4184.4|4186.3|4183.5|7
1605882870000|2020-11-20 14:34:30|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|4184.3|4181.5|42
1605882880000|2020-11-20 14:34:40|4185.8|4183|4185.3|4182.5|4186.3|4183.5|4185.3|4182.5|22
1605882890000|2020-11-20 14:34:50|4185.8|4183|4185.3|4182.5|4186.3|4183.5|4185.3|4182.5|22
1605882900000|2020-11-20 14:35:00|4185.2|4182.4|4184.3|4181.5|4185.3|4182.5|4184.2|4181.4|24
1605882910000|2020-11-20 14:35:10|4184.2|4181.4|4183.2|4180.4|4184.3|4181.5|4182.3|4179.5|54
1605882920000|2020-11-20 14:35:20|4182.3|4179.5|4182.3|4179.5|4183.3|4180.5|4182.3|4179.5|53
1605882930000|2020-11-20 14:35:30|4182.2|4179.4|4182.3|4179.5|4182.8|4180|4182.2|4179.4|9
1605882940000|2020-11-20 14:35:40|4182.8|4180|4182.8|4180|4182.8|4180|4182.8|4180|16
1605882950000|2020-11-20 14:35:50|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|4182.3|4179.5|14
1605882960000|2020-11-20 14:36:00|4183.2|4180.4|4181.3|4178.5|4183.3|4180.5|4181.3|4178.5|26
1605882970000|2020-11-20 14:36:10|4182.2|4179.4|4182.3|4179.5|4182.3|4179.5|4182.2|4179.4|11
1605882980000|2020-11-20 14:36:20|4183.2|4180.4|4183.3|4180.5|4183.3|4180.5|4182.3|4179.5|17
1605882990000|2020-11-20 14:36:30|4184.2|4181.4|4182.3|4179.5|4184.3|4181.5|4182.3|4179.5|42
1605883000000|2020-11-20 14:36:40|||||||||13
1605883010000|2020-11-20 14:36:50|4181.3|4178.5|4183.3|4180.5|4183.3|4180.5|4181.3|4178.5|26
1605883020000|2020-11-20 14:37:00|4183.2|4180.4|4184.3|4181.5|4184.3|4181.5|4183.2|4180.4|20
1605883030000|2020-11-20 14:37:10|4184.2|4181.4|4183.3|4180.5|4184.3|4181.5|4183.3|4180.5|5
1605883040000|2020-11-20 14:37:20|4183.8|4181|4184.3|4181.5|4184.3|4181.5|4183.8|4181|8
1605883050000|2020-11-20 14:37:30|4184.2|4181.4|4183.3|4180.5|4184.2|4181.4|4183.3|4180.5|7
1605883060000|2020-11-20 14:37:40|||||||||13
1605883070000|2020-11-20 14:37:50|||||||||2
1605883080000|2020-11-20 14:38:00|4183.8|4181|4184.8|4182|4184.8|4182|4183.3|4180.5|28
1605883090000|2020-11-20 14:38:10|4184.3|4181.5|4184.3|4181.5|4185.2|4182.4|4184.3|4181.5|11
1605883100000|2020-11-20 14:38:20|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|4184.3|4181.5|17
1605883110000|2020-11-20 14:38:30|4185.2|4182.4|4184.3|4181.5|4185.3|4182.5|4184.3|4181.5|36
1605883120000|2020-11-20 14:38:40|4185.3|4182.5|4184.3|4181.5|4185.3|4182.5|4184.3|4181.5|15
1605883130000|2020-11-20 14:38:50|||||||||4
1605883140000|2020-11-20 14:39:00|4185.3|4182.5|4184.3|4181.5|4185.3|4182.5|4184.3|4181.5|14
1605883150000|2020-11-20 14:39:10|||||||||9
1605883160000|2020-11-20 14:39:20|4183.3|4180.5|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|9
1605883170000|2020-11-20 14:39:30|4183.8|4181|4182.3|4179.5|4183.8|4181|4182.3|4179.5|30
1605883180000|2020-11-20 14:39:40|4183.2|4180.4|4183.3|4180.5|4183.3|4180.5|4182.8|4180|13
1605883190000|2020-11-20 14:39:50|4183.8|4181|4183.3|4180.5|4184.2|4181.4|4183.3|4180.5|42
1605883200000|2020-11-20 14:40:00|4182.8|4180|4184.2|4181.4|4184.2|4181.4|4182.3|4179.5|15
1605883210000|2020-11-20 14:40:10|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|4183.3|4180.5|13
1605883220000|2020-11-20 14:40:20|4182.3|4179.5|4183.3|4180.5|4183.3|4180.5|4182.3|4179.5|109
1605883230000|2020-11-20 14:40:30|||||||||3
1605883240000|2020-11-20 14:40:40|4182.8|4180|4183.8|4181|4184.3|4181.5|4182.8|4180|137
1605883250000|2020-11-20 14:40:50|4184.3|4181.5|4183.3|4180.5|4184.3|4181.5|4183.3|4180.5|2
1605883260000|2020-11-20 14:41:00|4183.2|4180.4|4183.3|4180.5|4184.3|4181.5|4183.2|4180.4|16
1605883270000|2020-11-20 14:41:10|||||||||3
1605883280000|2020-11-20 14:41:20|4183.2|4180.4|4183.3|4180.5|4183.3|4180.5|4182.8|4180|7
1605883290000|2020-11-20 14:41:30|4182.8|4180|4183.3|4180.5|4183.3|4180.5|4182.8|4180|7
1605883300000|2020-11-20 14:41:40|4182.3|4179.5|4183.3|4180.5|4183.3|4180.5|4182.3|4179.5|42
1605883310000|2020-11-20 14:41:50|4182.8|4180|4184.2|4181.4|4184.3|4181.5|4182.8|4180|33
1605883320000|2020-11-20 14:42:00|4183.3|4180.5|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|10
1605883330000|2020-11-20 14:42:10|4183.3|4180.5|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|8
1605883340000|2020-11-20 14:42:20|4183.3|4180.5|4184.3|4181.5|4185.2|4182.4|4183.3|4180.5|18
1605883350000|2020-11-20 14:42:30|4184.2|4181.4|4183.3|4180.5|4184.3|4181.5|4183.3|4180.5|6
1605883360000|2020-11-20 14:42:40|4184.2|4181.4|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|31
1605883370000|2020-11-20 14:42:50|4184.2|4181.4|4184.3|4181.5|4184.3|4181.5|4183.3|4180.5|5
1605883380000|2020-11-20 14:43:00|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|16
1605883390000|2020-11-20 14:43:10|4184.3|4181.5|4185.3|4182.5|4186.2|4183.4|4184.3|4181.5|18
1605883400000|2020-11-20 14:43:20|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|16
1605883410000|2020-11-20 14:43:30|||||||||11
1605883420000|2020-11-20 14:43:40|4185.3|4182.5|4185.3|4182.5|4185.3|4182.5|4184.3|4181.5|24
1605883430000|2020-11-20 14:43:50|4185.2|4182.4|4185.3|4182.5|4185.3|4182.5|4185.2|4182.4|7
1605883440000|2020-11-20 14:44:00|4185.2|4182.4|4185.3|4182.5|4185.8|4183|4185.2|4182.4|34
1605883450000|2020-11-20 14:44:10|4187.3|4184.5|4188.3|4185.5|4188.3|4185.5|4187.3|4184.5|82
1605883460000|2020-11-20 14:44:20|4188.2|4185.4|4188.3|4185.5|4188.3|4185.5|4188.2|4185.4|18
1605883470000|2020-11-20 14:44:30|4189.2|4186.4|4189.3|4186.5|4189.3|4186.5|4187.8|4185|157
1605883480000|2020-11-20 14:44:40|4189.2|4186.4|4188.2|4185.4|4189.3|4186.5|4188.2|4185.4|62
1605883490000|2020-11-20 14:44:50|4187.3|4184.5|4188.3|4185.5|4189.2|4186.4|4187.3|4184.5|119
1605883500000|2020-11-20 14:45:00|4188.2|4185.4|4188.3|4185.5|4189.2|4186.4|4187.3|4184.5|55
1605883510000|2020-11-20 14:45:10|4188.2|4185.4|4188.3|4185.5|4189.2|4186.4|4188.2|4185.4|45
1605883520000|2020-11-20 14:45:20|4189.2|4186.4|4189.2|4186.4|4189.2|4186.4|4188.3|4185.5|33
1605883530000|2020-11-20 14:45:30|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4187.8|4185|17
1605883540000|2020-11-20 14:45:40|4188.2|4185.4|4188.3|4185.5|4188.3|4185.5|4187.3|4184.5|25
1605883550000|2020-11-20 14:45:50|4188.2|4185.4|4188.2|4185.4|4188.3|4185.5|4187.3|4184.5|25
1605883560000|2020-11-20 14:46:00|4187.3|4184.5|4188.2|4185.4|4189.2|4186.4|4187.3|4184.5|1893
1605883570000|2020-11-20 14:46:10|4187.7|4184.9|4188.2|4185.4|4188.2|4185.4|4187.7|4184.9|33
1605883580000|2020-11-20 14:46:20|4187.3|4184.5|4188.2|4185.4|4189.2|4186.4|4187.2|4184.4|118
1605883590000|2020-11-20 14:46:30|4187.2|4184.4|4187.2|4184.4|4187.3|4184.5|4187.2|4184.4|23
1605883600000|2020-11-20 14:46:40|4186.7|4183.9|4188.2|4185.4|4188.2|4185.4|4186.7|4183.9|55
1605883610000|2020-11-20 14:46:50|4189.2|4186.4|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|62
1605883620000|2020-11-20 14:47:00|4188.2|4185.4|4188.2|4185.4|4188.2|4185.4|4188.2|4185.4|29
1605883630000|2020-11-20 14:47:10|4189.2|4186.4|4189.2|4186.4|4189.2|4186.4|4189.2|4186.4|13
1605883640000|2020-11-20 14:47:20|||||||||21
1605883650000|2020-11-20 14:47:30|4188.7|4185.9|4188.2|4185.4|4189.2|4186.4|4188.2|4185.4|52
1605883660000|2020-11-20 14:47:40|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|28
1605883670000|2020-11-20 14:47:50|4188.2|4185.4|4187.2|4184.4|4188.7|4185.9|4187.2|4184.4|51
1605883680000|2020-11-20 14:48:00|4186.7|4183.9|4187.2|4184.4|4187.2|4184.4|4186.7|4183.9|32
1605883690000|2020-11-20 14:48:10|4186.7|4183.9|4185.2|4182.4|4186.7|4183.9|4185.2|4182.4|29
1605883700000|2020-11-20 14:48:20|4186.2|4183.4|4185.2|4182.4|4186.2|4183.4|4185.2|4182.4|23
1605883710000|2020-11-20 14:48:30|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.7|4181.9|33
1605883720000|2020-11-20 14:48:40|4184.7|4181.9|4183.2|4180.4|4184.7|4181.9|4182.2|4179.4|103
1605883730000|2020-11-20 14:48:50|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|8
1605883740000|2020-11-20 14:49:00|4184.2|4181.4|4186.2|4183.4|4186.2|4183.4|4184.2|4181.4|48
1605883750000|2020-11-20 14:49:10|4186.7|4183.9|4186.2|4183.4|4187.2|4184.4|4186.2|4183.4|25
1605883760000|2020-11-20 14:49:20|||||||||11
1605883770000|2020-11-20 14:49:30|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|4185.2|4182.4|8
1605883780000|2020-11-20 14:49:40|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|20
1605883790000|2020-11-20 14:49:50|4182.2|4179.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|56
1605883800000|2020-11-20 14:50:00|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|54
1605883810000|2020-11-20 14:50:10|4182.3|4179.5|4184.2|4181.4|4184.2|4181.4|4182.2|4179.4|33
1605883820000|2020-11-20 14:50:20|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4182.2|4179.4|43
1605883830000|2020-11-20 14:50:30|4182.7|4179.9|4184.2|4181.4|4185.2|4182.4|4181.3|4178.5|46
1605883840000|2020-11-20 14:50:40|4184.7|4181.9|4185.2|4182.4|4185.2|4182.4|4184.2|4181.4|44
1605883850000|2020-11-20 14:50:50|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|4186.2|4183.4|11
1605883860000|2020-11-20 14:51:00|4185.2|4182.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|14
1605883870000|2020-11-20 14:51:10|4183.2|4180.4|4184.2|4181.4|4184.2|4181.4|4183.2|4180.4|14
1605883880000|2020-11-20 14:51:20|4183.3|4180.5|4183.2|4180.4|4183.3|4180.5|4183.2|4180.4|17
1605883890000|2020-11-20 14:51:30|4183.7|4180.9|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|46
1605883900000|2020-11-20 14:51:40|4182.2|4179.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|30
1605883910000|2020-11-20 14:51:50|4182.3|4179.5|4182.7|4179.9|4183.2|4180.4|4182.2|4179.4|32
1605883920000|2020-11-20 14:52:00|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|4182.2|4179.4|5
1605883930000|2020-11-20 14:52:10|4182.7|4179.9|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|36
1605883940000|2020-11-20 14:52:20|4181.3|4178.5|4182.2|4179.4|4182.2|4179.4|4181.3|4178.5|45
1605883950000|2020-11-20 14:52:30|4182.7|4179.9|4182.2|4179.4|4182.7|4179.9|4182.2|4179.4|40
1605883960000|2020-11-20 14:52:40|||||||||4
1605883970000|2020-11-20 14:52:50|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|51
1605883980000|2020-11-20 14:53:00|4181.7|4178.9|4182.2|4179.4|4183.2|4180.4|4181.2|4178.4|52
1605883990000|2020-11-20 14:53:10|||||||||9
1605884000000|2020-11-20 14:53:20|4181.2|4178.4|4181.2|4178.4|4182.2|4179.4|4181.2|4178.4|98
1605884010000|2020-11-20 14:53:30|4182.2|4179.4|4182.2|4179.4|4182.7|4179.9|4182.2|4179.4|78
1605884020000|2020-11-20 14:53:40|4183.2|4180.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|23
1605884030000|2020-11-20 14:53:50|||||||||25
1605884040000|2020-11-20 14:54:00|4182.3|4179.5|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|13
1605884050000|2020-11-20 14:54:10|4182.7|4179.9|4182.2|4179.4|4182.7|4179.9|4182.2|4179.4|9
1605884060000|2020-11-20 14:54:20|4183.2|4180.4|4182.7|4179.9|4183.2|4180.4|4182.7|4179.9|42
1605884070000|2020-11-20 14:54:30|4182.2|4179.4|4183.2|4180.4|4183.2|4180.4|4182.2|4179.4|12
1605884080000|2020-11-20 14:54:40|4182.2|4179.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|14
1605884090000|2020-11-20 14:54:50|||||||||3
1605884100000|2020-11-20 14:55:00|4181.2|4178.4|4182.2|4179.4|4182.2|4179.4|4180.2|4177.4|109
1605884110000|2020-11-20 14:55:10|4181.3|4178.5|4182.2|4179.4|4182.2|4179.4|4181.2|4178.4|41
1605884120000|2020-11-20 14:55:20|4181.3|4178.5|4182.2|4179.4|4182.2|4179.4|4181.3|4178.5|31
1605884130000|2020-11-20 14:55:30|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|33
1605884140000|2020-11-20 14:55:40|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|28
1605884150000|2020-11-20 14:55:50|||||||||4
1605884160000|2020-11-20 14:56:00|4183.2|4180.4|4182.2|4179.4|4183.2|4180.4|4182.2|4179.4|137
1605884170000|2020-11-20 14:56:10|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|4183.2|4180.4|21
1605884180000|2020-11-20 14:56:20|4184.2|4181.4|4183.2|4180.4|4184.2|4181.4|4183.2|4180.4|15
1605884190000|2020-11-20 14:56:30|||||||||23
1605884200000|2020-11-20 14:56:40|||||||||18
1605884210000|2020-11-20 14:56:50|4183.7|4180.9|4185.7|4182.9|4186.2|4183.4|4183.7|4180.9|72
1605884220000|2020-11-20 14:57:00|4186.2|4183.4|4187.2|4184.4|4187.2|4184.4|4186.2|4183.4|108
1605884230000|2020-11-20 14:57:10|4188.2|4185.4|4189.2|4186.4|4189.2|4186.4|4188.2|4185.4|106
1605884240000|2020-11-20 14:57:20|4188.2|4185.4|4188.2|4185.4|4189.2|4186.4|4187.2|4184.4|49
1605884250000|2020-11-20 14:57:30|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4186.3|4183.5|817
1605884260000|2020-11-20 14:57:40|4186.8|4184|4187.2|4184.4|4187.2|4184.4|4186.3|4183.5|37
1605884270000|2020-11-20 14:57:50|4186.8|4184|4187.3|4184.5|4187.3|4184.5|4186.8|4184|6
1605884280000|2020-11-20 14:58:00|4187.2|4184.4|4187.2|4184.4|4187.2|4184.4|4185.7|4182.9|39
1605884290000|2020-11-20 14:58:10|4186.3|4183.5|4187.2|4184.4|4187.3|4184.5|4184.3|4181.5|101
1605884300000|2020-11-20 14:58:20|4187.3|4184.5|4186.3|4183.5|4188.2|4185.4|4185.8|4183|107
1605884310000|2020-11-20 14:58:30|4186.2|4183.4|4186.3|4183.5|4186.3|4183.5|4185.3|4182.5|25
1605884320000|2020-11-20 14:58:40|4187.2|4184.4|4185.3|4182.5|4187.3|4184.5|4185.3|4182.5|32
1605884330000|2020-11-20 14:58:50|4185.8|4183|4187.3|4184.5|4187.3|4184.5|4185.8|4183|41
1605884340000|2020-11-20 14:59:00|4187.2|4184.4|4186.3|4183.5|4187.2|4184.4|4186.3|4183.5|15
1605884350000|2020-11-20 14:59:10|4187.2|4184.4|4187.3|4184.5|4187.3|4184.5|4186.3|4183.5|8
1605884360000|2020-11-20 14:59:20|||||||||4
1605884370000|2020-11-20 14:59:30|4188.2|4185.4|4186.3|4183.5|4188.2|4185.4|4185.8|4183|21
1605884380000|2020-11-20 14:59:40|||||||||2
1605884390000|2020-11-20 14:59:50|4187.2|4184.4|4187.3|4184.5|4188.2|4185.4|4187.2|4184.4|29
1605884400000|2020-11-20 15:00:00|4188.3|4185.5|4189.2|4186.4|4189.2|4186.4|4187.3|4184.5|396
1605884410000|2020-11-20 15:00:10|4188.8|4186|4189.3|4186.5|4189.3|4186.5|4188.3|4185.5|40
1605884420000|2020-11-20 15:00:20|||||||||32
1605884430000|2020-11-20 15:00:30|4188.8|4186|4187.8|4185|4188.8|4186|4186.3|4183.5|114
1605884440000|2020-11-20 15:00:40|4187.3|4184.5|4186.3|4183.5|4187.3|4184.5|4186.3|4183.5|31
1605884450000|2020-11-20 15:00:50|4186.8|4184|4186.3|4183.5|4186.8|4184|4185.3|4182.5|50
1605884460000|2020-11-20 15:01:00|4185.3|4182.5|4184.3|4181.5|4186.3|4183.5|4184.3|4181.5|72
1605884470000|2020-11-20 15:01:10|4185.3|4182.5|4186.3|4183.5|4186.3|4183.5|4185.3|4182.5|53
1605884480000|2020-11-20 15:01:20|4186.8|4184|4186.3|4183.5|4187.3|4184.5|4186.3|4183.5|25
1605884490000|2020-11-20 15:01:30|4185.3|4182.5|4186.3|4183.5|4186.3|4183.5|4185.3|4182.5|126
1605884500000|2020-11-20 15:01:40|4186.8|4184|4186.3|4183.5|4187.3|4184.5|4186.3|4183.5|109
1605884510000|2020-11-20 15:01:50|4187.3|4184.5|4188.3|4185.5|4188.3|4185.5|4186.3|4183.5|88
1605884520000|2020-11-20 15:02:00|||||||||18
1605884530000|2020-11-20 15:02:10|4189.2|4186.4|4189.3|4186.5|4190.3|4187.5|4189.2|4186.4|64
1605884540000|2020-11-20 15:02:20|4188.3|4185.5|4188.3|4185.5|4188.3|4185.5|4188.3|4185.5|27
1605884550000|2020-11-20 15:02:30|4187.8|4185|4188.3|4185.5|4189.3|4186.5|4187.3|4184.5|154
1605884560000|2020-11-20 15:02:40|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|10
1605884570000|2020-11-20 15:02:50|||||||||13
1605884580000|2020-11-20 15:03:00|4190.3|4187.5|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|73
1605884590000|2020-11-20 15:03:10|4188.3|4185.5|4190.3|4187.5|4190.3|4187.5|4188.3|4185.5|46
1605884600000|2020-11-20 15:03:20|4189.8|4187|4188.3|4185.5|4190.3|4187.5|4188.3|4185.5|22
1605884610000|2020-11-20 15:03:30|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4188.3|4185.5|30
1605884620000|2020-11-20 15:03:40|4190.2|4187.4|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|39
1605884630000|2020-11-20 15:03:50|4190.2|4187.4|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|12
1605884640000|2020-11-20 15:04:00|4189.3|4186.5|4191.3|4188.5|4191.3|4188.5|4189.3|4186.5|84
1605884650000|2020-11-20 15:04:10|4192.3|4189.5|4193.3|4190.5|4193.3|4190.5|4192.3|4189.5|172
1605884660000|2020-11-20 15:04:20|4194.2|4191.4|4195.3|4192.5|4195.3|4192.5|4194.2|4191.4|204
1605884670000|2020-11-20 15:04:30|4196.2|4193.4|4199.2|4196.4|4199.2|4196.4|4196.2|4193.4|398
1605884680000|2020-11-20 15:04:40|4198.7|4195.9|4198.2|4195.4|4199.3|4196.5|4198.2|4195.4|125
1605884690000|2020-11-20 15:04:50|4197.3|4194.5|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|76
1605884700000|2020-11-20 15:05:00|4198.7|4195.9|4200.2|4197.4|4200.2|4197.4|4198.2|4195.4|131
1605884710000|2020-11-20 15:05:10|4199.3|4196.5|4198.2|4195.4|4199.7|4196.9|4198.2|4195.4|38
1605884720000|2020-11-20 15:05:20|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|78
1605884730000|2020-11-20 15:05:30|4198.3|4195.5|4198.2|4195.4|4198.3|4195.5|4198.2|4195.4|19
1605884740000|2020-11-20 15:05:40|4198.3|4195.5|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|36
1605884750000|2020-11-20 15:05:50|4198.7|4195.9|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|16
1605884760000|2020-11-20 15:06:00|4198.3|4195.5|4198.3|4195.5|4199.2|4196.4|4198.2|4195.4|21
1605884770000|2020-11-20 15:06:10|4198.2|4195.4|4199.2|4196.4|4199.3|4196.5|4198.2|4195.4|24
1605884780000|2020-11-20 15:06:20|4199.3|4196.5|4201.2|4198.4|4201.2|4198.4|4199.2|4196.4|118
1605884790000|2020-11-20 15:06:30|4202.2|4199.4|4202.3|4199.5|4203.2|4200.4|4201.3|4198.5|251
1605884800000|2020-11-20 15:06:40|4202.7|4199.9|4203.2|4200.4|4203.7|4200.9|4202.3|4199.5|80
1605884810000|2020-11-20 15:06:50|4202.3|4199.5|4203.2|4200.4|4203.2|4200.4|4201.3|4198.5|49
1605884820000|2020-11-20 15:07:00|4202.7|4199.9|4202.2|4199.4|4203.2|4200.4|4201.3|4198.5|98
1605884830000|2020-11-20 15:07:10|4202.3|4199.5|4202.2|4199.4|4202.3|4199.5|4202.2|4199.4|28
1605884840000|2020-11-20 15:07:20|4202.3|4199.5|4203.2|4200.4|4204.3|4201.5|4202.3|4199.5|126
1605884850000|2020-11-20 15:07:30|4202.3|4199.5|4202.2|4199.4|4203.3|4200.5|4202.2|4199.4|41
1605884860000|2020-11-20 15:07:40|4201.3|4198.5|4201.7|4198.9|4202.3|4199.5|4201.3|4198.5|34
1605884870000|2020-11-20 15:07:50|4201.3|4198.5|4200.2|4197.4|4202.2|4199.4|4199.3|4196.5|55
1605884880000|2020-11-20 15:08:00|4199.8|4197|4197.3|4194.5|4201.2|4198.4|4197.3|4194.5|220
1605884890000|2020-11-20 15:08:10|4197.7|4194.9|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|43
1605884900000|2020-11-20 15:08:20|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4196.3|4193.5|54
1605884910000|2020-11-20 15:08:30|4196.3|4193.5|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|80
1605884920000|2020-11-20 15:08:40|4195.3|4192.5|4197.3|4194.5|4197.3|4194.5|4195.3|4192.5|51
1605884930000|2020-11-20 15:08:50|||||||||6
1605884940000|2020-11-20 15:09:00|4197.8|4195|4199.3|4196.5|4199.3|4196.5|4197.8|4195|27
1605884950000|2020-11-20 15:09:10|4200.2|4197.4|4200.2|4197.4|4200.3|4197.5|4199.3|4196.5|138
1605884960000|2020-11-20 15:09:20|4199.8|4197|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|15
1605884970000|2020-11-20 15:09:30|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|17
1605884980000|2020-11-20 15:09:40|4198.7|4195.9|4199.3|4196.5|4200.2|4197.4|4198.7|4195.9|20
1605884990000|2020-11-20 15:09:50|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|12
1605885000000|2020-11-20 15:10:00|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|28
1605885010000|2020-11-20 15:10:10|4199.3|4196.5|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|11
1605885020000|2020-11-20 15:10:20|4200.2|4197.4|4199.2|4196.4|4200.2|4197.4|4198.2|4195.4|26
1605885030000|2020-11-20 15:10:30|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|45
1605885040000|2020-11-20 15:10:40|4199.3|4196.5|4201.2|4198.4|4201.2|4198.4|4199.2|4196.4|58
1605885050000|2020-11-20 15:10:50|4202.2|4199.4|4201.2|4198.4|4202.3|4199.5|4201.2|4198.4|124
1605885060000|2020-11-20 15:11:00|4200.7|4197.9|4200.2|4197.4|4202.2|4199.4|4199.2|4196.4|66
1605885070000|2020-11-20 15:11:10|4200.7|4197.9|4199.2|4196.4|4200.7|4197.9|4199.2|4196.4|30
1605885080000|2020-11-20 15:11:20|4198.3|4195.5|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|30
1605885090000|2020-11-20 15:11:30|4198.3|4195.5|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|54
1605885100000|2020-11-20 15:11:40|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4196.7|4193.9|98
1605885110000|2020-11-20 15:11:50|4197.3|4194.5|4198.2|4195.4|4198.2|4195.4|4197.3|4194.5|25
1605885120000|2020-11-20 15:12:00|4197.3|4194.5|4197.2|4194.4|4198.2|4195.4|4196.7|4193.9|44
1605885130000|2020-11-20 15:12:10|4196.3|4193.5|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|25
1605885140000|2020-11-20 15:12:20|4196.3|4193.5|4196.2|4193.4|4196.3|4193.5|4196.2|4193.4|12
1605885150000|2020-11-20 15:12:30|4196.3|4193.5|4197.2|4194.4|4197.3|4194.5|4196.2|4193.4|74
1605885160000|2020-11-20 15:12:40|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|25
1605885170000|2020-11-20 15:12:50|4196.3|4193.5|4196.3|4193.5|4197.2|4194.4|4196.2|4193.4|20
1605885180000|2020-11-20 15:13:00|4196.7|4193.9|4195.7|4192.9|4196.7|4193.9|4195.3|4192.5|85
1605885190000|2020-11-20 15:13:10|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4195.3|4192.5|43
1605885200000|2020-11-20 15:13:20|4196.3|4193.5|4196.3|4193.5|4197.3|4194.5|4196.2|4193.4|17
1605885210000|2020-11-20 15:13:30|4197.2|4194.4|4196.2|4193.4|4197.3|4194.5|4195.3|4192.5|41
1605885220000|2020-11-20 15:13:40|4196.3|4193.5|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|27
1605885230000|2020-11-20 15:13:50|4195.3|4192.5|4195.7|4192.9|4195.7|4192.9|4195.2|4192.4|31
1605885240000|2020-11-20 15:14:00|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4195.3|4192.5|34
1605885250000|2020-11-20 15:14:10|4196.3|4193.5|4196.2|4193.4|4196.3|4193.5|4196.2|4193.4|9
1605885260000|2020-11-20 15:14:20|4195.2|4192.4|4195.3|4192.5|4195.3|4192.5|4195.2|4192.4|20
1605885270000|2020-11-20 15:14:30|4195.7|4192.9|4195.2|4192.4|4196.2|4193.4|4195.2|4192.4|20
1605885280000|2020-11-20 15:14:40|4194.3|4191.5|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|25
1605885290000|2020-11-20 15:14:50|4194.3|4191.5|4195.2|4192.4|4195.3|4192.5|4194.3|4191.5|21
1605885300000|2020-11-20 15:15:00|4195.3|4192.5|4197.2|4194.4|4197.3|4194.5|4195.2|4192.4|31
1605885310000|2020-11-20 15:15:10|4196.3|4193.5|4197.2|4194.4|4198.2|4195.4|4196.2|4193.4|55
1605885320000|2020-11-20 15:15:20|4198.2|4195.4|4198.2|4195.4|4198.3|4195.5|4198.2|4195.4|15
1605885330000|2020-11-20 15:15:30|4197.2|4194.4|4197.2|4194.4|4197.7|4194.9|4196.3|4193.5|67
1605885340000|2020-11-20 15:15:40|4197.7|4194.9|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|36
1605885350000|2020-11-20 15:15:50|4197.3|4194.5|4197.2|4194.4|4197.7|4194.9|4197.2|4194.4|72
1605885360000|2020-11-20 15:16:00|4197.7|4194.9|4196.7|4193.9|4197.7|4194.9|4196.7|4193.9|24
1605885370000|2020-11-20 15:16:10|4196.3|4193.5|4194.2|4191.4|4196.3|4193.5|4193.3|4190.5|134
1605885380000|2020-11-20 15:16:20|4194.3|4191.5|4194.2|4191.4|4194.3|4191.5|4194.2|4191.4|24
1605885390000|2020-11-20 15:16:30|4193.3|4190.5|4193.3|4190.5|4193.3|4190.5|4192.3|4189.5|609
1605885400000|2020-11-20 15:16:40|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|21
1605885410000|2020-11-20 15:16:50|4192.2|4189.4|4192.3|4189.5|4192.3|4189.5|4192.2|4189.4|25
1605885420000|2020-11-20 15:17:00|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|94
1605885430000|2020-11-20 15:17:10|4192.3|4189.5|4193.3|4190.5|4193.3|4190.5|4192.3|4189.5|65
1605885440000|2020-11-20 15:17:20|4194.3|4191.5|4193.3|4190.5|4194.3|4191.5|4193.3|4190.5|61
1605885450000|2020-11-20 15:17:30|4192.8|4190|4192.3|4189.5|4193.3|4190.5|4192.3|4189.5|23
1605885460000|2020-11-20 15:17:40|||||||||3
1605885470000|2020-11-20 15:17:50|4193.2|4190.4|4193.3|4190.5|4193.3|4190.5|4192.3|4189.5|29
1605885480000|2020-11-20 15:18:00|4192.3|4189.5|4194.3|4191.5|4194.3|4191.5|4192.3|4189.5|48
1605885490000|2020-11-20 15:18:10|4193.3|4190.5|4196.3|4193.5|4196.3|4193.5|4193.3|4190.5|41
1605885500000|2020-11-20 15:18:20|4197.3|4194.5|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|34
1605885510000|2020-11-20 15:18:30|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|90
1605885520000|2020-11-20 15:18:40|4197.3|4194.5|4196.3|4193.5|4198.3|4195.5|4196.3|4193.5|58
1605885530000|2020-11-20 15:18:50|||||||||5
1605885540000|2020-11-20 15:19:00|4195.3|4192.5|4194.3|4191.5|4196.3|4193.5|4193.3|4190.5|95
1605885550000|2020-11-20 15:19:10|4195.2|4192.4|4195.3|4192.5|4195.3|4192.5|4194.3|4191.5|22
1605885560000|2020-11-20 15:19:20|||||||||20
1605885570000|2020-11-20 15:19:30|||||||||7
1605885580000|2020-11-20 15:19:40|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|10
1605885590000|2020-11-20 15:19:50|||||||||16
1605885600000|2020-11-20 15:20:00|4195.3|4192.5|4193.3|4190.5|4195.3|4192.5|4193.3|4190.5|73
1605885610000|2020-11-20 15:20:10|4194.2|4191.4|4194.3|4191.5|4194.3|4191.5|4194.2|4191.4|18
1605885620000|2020-11-20 15:20:20|4195.2|4192.4|4197.3|4194.5|4198.3|4195.5|4195.2|4192.4|143
1605885630000|2020-11-20 15:20:30|4196.3|4193.5|4197.2|4194.4|4197.3|4194.5|4196.3|4193.5|66
1605885640000|2020-11-20 15:20:40|4197.3|4194.5|4198.2|4195.4|4198.3|4195.5|4197.2|4194.4|10
1605885650000|2020-11-20 15:20:50|4197.8|4195|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|34
1605885660000|2020-11-20 15:21:00|4198.2|4195.4|4198.2|4195.4|4198.3|4195.5|4197.3|4194.5|105
1605885670000|2020-11-20 15:21:10|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|20
1605885680000|2020-11-20 15:21:20|4197.3|4194.5|4197.2|4194.4|4197.3|4194.5|4197.2|4194.4|22
1605885690000|2020-11-20 15:21:30|4197.3|4194.5|4199.8|4197|4200.2|4197.4|4197.3|4194.5|54
1605885700000|2020-11-20 15:21:40|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.2|4197.4|46
1605885710000|2020-11-20 15:21:50|4201.2|4198.4|4202.3|4199.5|4202.3|4199.5|4201.2|4198.4|103
1605885720000|2020-11-20 15:22:00|4202.2|4199.4|4202.2|4199.4|4202.3|4199.5|4201.8|4199|31
1605885730000|2020-11-20 15:22:10|4202.3|4199.5|4202.2|4199.4|4202.3|4199.5|4201.3|4198.5|22
1605885740000|2020-11-20 15:22:20|4201.3|4198.5|4201.2|4198.4|4201.3|4198.5|4201.2|4198.4|20
1605885750000|2020-11-20 15:22:30|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.2|4198.4|10
1605885760000|2020-11-20 15:22:40|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|37
1605885770000|2020-11-20 15:22:50|||||||||3
1605885780000|2020-11-20 15:23:00|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|38
1605885790000|2020-11-20 15:23:10|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|42
1605885800000|2020-11-20 15:23:20|4202.3|4199.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|37
1605885810000|2020-11-20 15:23:30|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|4201.3|4198.5|53
1605885820000|2020-11-20 15:23:40|||||||||50
1605885830000|2020-11-20 15:23:50|4203.3|4200.5|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|64
1605885840000|2020-11-20 15:24:00|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|16
1605885850000|2020-11-20 15:24:10|4203.2|4200.4|4203.3|4200.5|4203.3|4200.5|4203.2|4200.4|10
1605885860000|2020-11-20 15:24:20|4203.2|4200.4|4201.3|4198.5|4204.2|4201.4|4201.2|4198.4|99
1605885870000|2020-11-20 15:24:30|4201.2|4198.4|4202.2|4199.4|4203.2|4200.4|4201.2|4198.4|59
1605885880000|2020-11-20 15:24:40|4201.8|4199|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|68
1605885890000|2020-11-20 15:24:50|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|4202.2|4199.4|7
1605885900000|2020-11-20 15:25:00|4202.7|4199.9|4201.3|4198.5|4203.2|4200.4|4200.3|4197.5|74
1605885910000|2020-11-20 15:25:10|4201.7|4198.9|4202.3|4199.5|4202.3|4199.5|4201.7|4198.9|79
1605885920000|2020-11-20 15:25:20|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.2|4198.4|38
1605885930000|2020-11-20 15:25:30|4201.2|4198.4|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|33
1605885940000|2020-11-20 15:25:40|4201.2|4198.4|4201.2|4198.4|4201.3|4198.5|4200.2|4197.4|40
1605885950000|2020-11-20 15:25:50|4201.3|4198.5|4202.2|4199.4|4202.2|4199.4|4201.2|4198.4|14
1605885960000|2020-11-20 15:26:00|4202.3|4199.5|4202.2|4199.4|4203.2|4200.4|4202.2|4199.4|53
1605885970000|2020-11-20 15:26:10|4202.3|4199.5|4203.3|4200.5|4204.2|4201.4|4202.3|4199.5|34
1605885980000|2020-11-20 15:26:20|4203.2|4200.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|36
1605885990000|2020-11-20 15:26:30|4203.7|4200.9|4203.3|4200.5|4204.3|4201.5|4203.3|4200.5|69
1605886000000|2020-11-20 15:26:40|4204.3|4201.5|4203.2|4200.4|4204.3|4201.5|4203.2|4200.4|79
1605886010000|2020-11-20 15:26:50|4202.8|4200|4200.2|4197.4|4202.8|4200|4200.2|4197.4|76
1605886020000|2020-11-20 15:27:00|4201.2|4198.4|4201.2|4198.4|4201.3|4198.5|4201.2|4198.4|33
1605886030000|2020-11-20 15:27:10|4200.7|4197.9|4199.3|4196.5|4201.2|4198.4|4199.3|4196.5|38
1605886040000|2020-11-20 15:27:20|4199.2|4196.4|4200.3|4197.5|4200.3|4197.5|4198.3|4195.5|75
1605886050000|2020-11-20 15:27:30|4200.2|4197.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|35
1605886060000|2020-11-20 15:27:40|||||||||4
1605886070000|2020-11-20 15:27:50|4200.3|4197.5|4201.2|4198.4|4201.2|4198.4|4200.2|4197.4|23
1605886080000|2020-11-20 15:28:00|4200.3|4197.5|4202.2|4199.4|4202.2|4199.4|4200.2|4197.4|33
1605886090000|2020-11-20 15:28:10|4203.2|4200.4|4201.2|4198.4|4203.2|4200.4|4201.2|4198.4|35
1605886100000|2020-11-20 15:28:20|4201.3|4198.5|4201.2|4198.4|4202.2|4199.4|4201.2|4198.4|144
1605886110000|2020-11-20 15:28:30|4202.2|4199.4|4202.2|4199.4|4202.3|4199.5|4202.2|4199.4|19
1605886120000|2020-11-20 15:28:40|4202.3|4199.5|4201.2|4198.4|4202.3|4199.5|4200.3|4197.5|22
1605886130000|2020-11-20 15:28:50|4201.3|4198.5|4202.2|4199.4|4203.7|4200.9|4201.2|4198.4|313
1605886140000|2020-11-20 15:29:00|4202.3|4199.5|4204.2|4201.4|4204.2|4201.4|4202.3|4199.5|41
1605886150000|2020-11-20 15:29:10|4204.7|4201.9|4204.2|4201.4|4206.2|4203.4|4204.2|4201.4|188
1605886160000|2020-11-20 15:29:20|4203.3|4200.5|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|29
1605886170000|2020-11-20 15:29:30|4203.7|4200.9|4203.2|4200.4|4204.2|4201.4|4202.2|4199.4|90
1605886180000|2020-11-20 15:29:40|||||||||7
1605886190000|2020-11-20 15:29:50|4203.3|4200.5|4205.2|4202.4|4205.2|4202.4|4203.2|4200.4|81
1605886200000|2020-11-20 15:30:00|4205.7|4202.9|4207.2|4204.4|4207.3|4204.5|4204.3|4201.5|169
1605886210000|2020-11-20 15:30:10|4207.3|4204.5|4208.2|4205.4|4209.2|4206.4|4207.2|4204.4|215
1605886220000|2020-11-20 15:30:20|4207.3|4204.5|4209.3|4206.5|4209.3|4206.5|4207.3|4204.5|89
1605886230000|2020-11-20 15:30:30|4210.2|4207.4|4208.2|4205.4|4210.3|4207.5|4207.2|4204.4|107
1605886240000|2020-11-20 15:30:40|4209.2|4206.4|4209.2|4206.4|4210.2|4207.4|4209.2|4206.4|55
1605886250000|2020-11-20 15:30:50|4208.7|4205.9|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|41
1605886260000|2020-11-20 15:31:00|4208.3|4205.5|4209.2|4206.4|4210.2|4207.4|4208.3|4205.5|33
1605886270000|2020-11-20 15:31:10|||||||||15
1605886280000|2020-11-20 15:31:20|4208.3|4205.5|4208.2|4205.4|4209.7|4206.9|4208.2|4205.4|56
1605886290000|2020-11-20 15:31:30|4208.3|4205.5|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|27
1605886300000|2020-11-20 15:31:40|4207.2|4204.4|4205.7|4202.9|4207.2|4204.4|4205.2|4202.4|58
1605886310000|2020-11-20 15:31:50|4206.2|4203.4|4209.2|4206.4|4209.2|4206.4|4206.2|4203.4|981
1605886320000|2020-11-20 15:32:00|4208.2|4205.4|4208.2|4205.4|4209.2|4206.4|4207.7|4204.9|689
1605886330000|2020-11-20 15:32:10|4207.2|4204.4|4208.2|4205.4|4209.2|4206.4|4207.2|4204.4|29
1605886340000|2020-11-20 15:32:20|4209.2|4206.4|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|82
1605886350000|2020-11-20 15:32:30|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|17
1605886360000|2020-11-20 15:32:40|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|27
1605886370000|2020-11-20 15:32:50|||||||||16
1605886380000|2020-11-20 15:33:00|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|31
1605886390000|2020-11-20 15:33:10|4211.2|4208.4|4211.2|4208.4|4212.2|4209.4|4210.2|4207.4|159
1605886400000|2020-11-20 15:33:20|4211.7|4208.9|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|19
1605886410000|2020-11-20 15:33:30|4210.3|4207.5|4209.7|4206.9|4210.3|4207.5|4209.7|4206.9|48
1605886420000|2020-11-20 15:33:40|4209.2|4206.4|4210.2|4207.4|4210.2|4207.4|4208.2|4205.4|32
1605886430000|2020-11-20 15:33:50|4211.2|4208.4|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|32
1605886440000|2020-11-20 15:34:00|4210.7|4207.9|4211.2|4208.4|4211.2|4208.4|4210.7|4207.9|9
1605886450000|2020-11-20 15:34:10|4211.7|4208.9|4211.2|4208.4|4211.7|4208.9|4211.2|4208.4|40
1605886460000|2020-11-20 15:34:20|||||||||45
1605886470000|2020-11-20 15:34:30|||||||||49
1605886480000|2020-11-20 15:34:40|||||||||33
1605886490000|2020-11-20 15:34:50|4210.2|4207.4|4210.2|4207.4|4210.7|4207.9|4209.2|4206.4|54
1605886500000|2020-11-20 15:35:00|4211.2|4208.4|4211.2|4208.4|4211.7|4208.9|4210.7|4207.9|36
1605886510000|2020-11-20 15:35:10|4210.2|4207.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|28
1605886520000|2020-11-20 15:35:20|4210.7|4207.9|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|22
1605886530000|2020-11-20 15:35:30|4210.2|4207.4|4210.2|4207.4|4210.7|4207.9|4210.2|4207.4|38
1605886540000|2020-11-20 15:35:40|4209.2|4206.4|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|36
1605886550000|2020-11-20 15:35:50|4207.2|4204.4|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|30
1605886560000|2020-11-20 15:36:00|4207.2|4204.4|4208.2|4205.4|4209.2|4206.4|4207.2|4204.4|108
1605886570000|2020-11-20 15:36:10|4207.3|4204.5|4209.2|4206.4|4209.2|4206.4|4207.3|4204.5|107
1605886580000|2020-11-20 15:36:20|4210.2|4207.4|4209.2|4206.4|4210.2|4207.4|4208.2|4205.4|64
1605886590000|2020-11-20 15:36:30|||||||||3
1605886600000|2020-11-20 15:36:40|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.7|4205.9|9
1605886610000|2020-11-20 15:36:50|4209.7|4206.9|4210.2|4207.4|4210.2|4207.4|4209.7|4206.9|19
1605886620000|2020-11-20 15:37:00|4211.2|4208.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|115
1605886630000|2020-11-20 15:37:10|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|37
1605886640000|2020-11-20 15:37:20|||||||||8
1605886650000|2020-11-20 15:37:30|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|78
1605886660000|2020-11-20 15:37:40|4211.7|4208.9|4211.7|4208.9|4212.2|4209.4|4211.2|4208.4|28
1605886670000|2020-11-20 15:37:50|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|39
1605886680000|2020-11-20 15:38:00|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|104
1605886690000|2020-11-20 15:38:10|4211.2|4208.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|98
1605886700000|2020-11-20 15:38:20|4210.2|4207.4|4212.2|4209.4|4212.2|4209.4|4210.2|4207.4|57
1605886710000|2020-11-20 15:38:30|4211.7|4208.9|4211.7|4208.9|4212.2|4209.4|4211.7|4208.9|139
1605886720000|2020-11-20 15:38:40|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|18
1605886730000|2020-11-20 15:38:50|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.7|4208.9|38
1605886740000|2020-11-20 15:39:00|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|13
1605886750000|2020-11-20 15:39:10|4210.2|4207.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|55
1605886760000|2020-11-20 15:39:20|4210.2|4207.4|4211.2|4208.4|4211.2|4208.4|4210.2|4207.4|55
1605886770000|2020-11-20 15:39:30|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|23
1605886780000|2020-11-20 15:39:40|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|49
1605886790000|2020-11-20 15:39:50|4212.2|4209.4|4211.2|4208.4|4212.2|4209.4|4211.2|4208.4|35
1605886800000|2020-11-20 15:40:00|4211.7|4208.9|4214.2|4211.4|4215.2|4212.4|4211.2|4208.4|186
1605886810000|2020-11-20 15:40:10|4213.2|4210.4|4214.2|4211.4|4214.2|4211.4|4213.2|4210.4|78
1605886820000|2020-11-20 15:40:20|4213.2|4210.4|4214.2|4211.4|4214.2|4211.4|4213.2|4210.4|41
1605886830000|2020-11-20 15:40:30|4213.2|4210.4|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|65
1605886840000|2020-11-20 15:40:40|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|38
1605886850000|2020-11-20 15:40:50|4214.7|4211.9|4215.2|4212.4|4215.2|4212.4|4214.7|4211.9|30
1605886860000|2020-11-20 15:41:00|||||||||11
1605886870000|2020-11-20 15:41:10|4214.2|4211.4|4215.2|4212.4|4215.2|4212.4|4214.2|4211.4|46
1605886880000|2020-11-20 15:41:20|||||||||36
1605886890000|2020-11-20 15:41:30|4214.7|4211.9|4215.2|4212.4|4215.2|4212.4|4214.2|4211.4|33
1605886900000|2020-11-20 15:41:40|||||||||68
1605886910000|2020-11-20 15:41:50|||||||||18
1605886920000|2020-11-20 15:42:00|4215.1|4212.3|4215.2|4212.4|4215.2|4212.4|4215.1|4212.3|50
1605886930000|2020-11-20 15:42:10|4214.2|4211.4|4214.7|4211.9|4215.2|4212.4|4214.2|4211.4|171
1605886940000|2020-11-20 15:42:20|4215.2|4212.4|4214.2|4211.4|4215.2|4212.4|4213.2|4210.4|57
1605886950000|2020-11-20 15:42:30|||||||||5
1605886960000|2020-11-20 15:42:40|4213.2|4210.4|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|54
1605886970000|2020-11-20 15:42:50|4214.2|4211.4|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|50
1605886980000|2020-11-20 15:43:00|4212.7|4209.9|4212.2|4209.4|4212.7|4209.9|4211.2|4208.4|142
1605886990000|2020-11-20 15:43:10|4212.7|4209.9|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|44
1605887000000|2020-11-20 15:43:20|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4211.2|4208.4|61
1605887010000|2020-11-20 15:43:30|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|66
1605887020000|2020-11-20 15:43:40|4213.2|4210.4|4214.2|4211.4|4214.2|4211.4|4212.2|4209.4|37
1605887030000|2020-11-20 15:43:50|4213.7|4210.9|4212.2|4209.4|4214.2|4211.4|4212.2|4209.4|33
1605887040000|2020-11-20 15:44:00|4211.3|4208.5|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|53
1605887050000|2020-11-20 15:44:10|4211.7|4208.9|4212.2|4209.4|4212.2|4209.4|4211.7|4208.9|11
1605887060000|2020-11-20 15:44:20|4213.1|4210.3|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|59
1605887070000|2020-11-20 15:44:30|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|60
1605887080000|2020-11-20 15:44:40|4213.2|4210.4|4213.2|4210.4|4213.7|4210.9|4213.2|4210.4|15
1605887090000|2020-11-20 15:44:50|4212.7|4209.9|4212.2|4209.4|4212.7|4209.9|4212.2|4209.4|24
1605887100000|2020-11-20 15:45:00|4212.7|4209.9|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|79
1605887110000|2020-11-20 15:45:10|4212.2|4209.4|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|22
1605887120000|2020-11-20 15:45:20|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|68
1605887130000|2020-11-20 15:45:30|4211.2|4208.4|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|59
1605887140000|2020-11-20 15:45:40|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|23
1605887150000|2020-11-20 15:45:50|||||||||11
1605887160000|2020-11-20 15:46:00|||||||||8
1605887170000|2020-11-20 15:46:10|4212.7|4209.9|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|19
1605887180000|2020-11-20 15:46:20|4211.2|4208.4|4210.2|4207.4|4211.7|4208.9|4210.2|4207.4|43
1605887190000|2020-11-20 15:46:30|4209.2|4206.4|4209.2|4206.4|4210.2|4207.4|4209.2|4206.4|40
1605887200000|2020-11-20 15:46:40|4209.7|4206.9|4208.2|4205.4|4209.7|4206.9|4207.2|4204.4|101
1605887210000|2020-11-20 15:46:50|4207.7|4204.9|4208.2|4205.4|4208.2|4205.4|4207.2|4204.4|104
1605887220000|2020-11-20 15:47:00|4209.2|4206.4|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|28
1605887230000|2020-11-20 15:47:10|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|20
1605887240000|2020-11-20 15:47:20|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|4210.2|4207.4|20
1605887250000|2020-11-20 15:47:30|||||||||49
1605887260000|2020-11-20 15:47:40|4209.2|4206.4|4212.2|4209.4|4212.2|4209.4|4209.2|4206.4|39
1605887270000|2020-11-20 15:47:50|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|4211.2|4208.4|10
1605887280000|2020-11-20 15:48:00|4210.7|4207.9|4210.2|4207.4|4211.2|4208.4|4210.2|4207.4|17
1605887290000|2020-11-20 15:48:10|4209.7|4206.9|4208.2|4205.4|4209.7|4206.9|4208.2|4205.4|35
1605887300000|2020-11-20 15:48:20|||||||||13
1605887310000|2020-11-20 15:48:30|4207.2|4204.4|4205.2|4202.4|4207.2|4204.4|4205.2|4202.4|229
1605887320000|2020-11-20 15:48:40|4204.2|4201.4|4203.2|4200.4|4204.7|4201.9|4203.2|4200.4|96
1605887330000|2020-11-20 15:48:50|4203.7|4200.9|4203.7|4200.9|4204.2|4201.4|4203.2|4200.4|64
1605887340000|2020-11-20 15:49:00|4203.2|4200.4|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|46
1605887350000|2020-11-20 15:49:10|4203.7|4200.9|4204.2|4201.4|4205.2|4202.4|4203.7|4200.9|45
1605887360000|2020-11-20 15:49:20|4204.7|4201.9|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|31
1605887370000|2020-11-20 15:49:30|||||||||15
1605887380000|2020-11-20 15:49:40|4205.2|4202.4|4206.2|4203.4|4206.2|4203.4|4204.7|4201.9|92
1605887390000|2020-11-20 15:49:50|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|4207.2|4204.4|16
1605887400000|2020-11-20 15:50:00|4208.2|4205.4|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|72
1605887410000|2020-11-20 15:50:10|||||||||13
1605887420000|2020-11-20 15:50:20|||||||||15
1605887430000|2020-11-20 15:50:30|4209.2|4206.4|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|30
1605887440000|2020-11-20 15:50:40|4209.2|4206.4|4209.2|4206.4|4209.2|4206.4|4208.2|4205.4|20
1605887450000|2020-11-20 15:50:50|||||||||8
1605887460000|2020-11-20 15:51:00|||||||||22
1605887470000|2020-11-20 15:51:10|4208.7|4205.9|4209.2|4206.4|4209.2|4206.4|4208.7|4205.9|15
1605887480000|2020-11-20 15:51:20|4209.7|4206.9|4210.2|4207.4|4210.2|4207.4|4209.7|4206.9|15
1605887490000|2020-11-20 15:51:30|||||||||6
1605887500000|2020-11-20 15:51:40|4209.7|4206.9|4209.2|4206.4|4210.2|4207.4|4209.2|4206.4|34
1605887510000|2020-11-20 15:51:50|4208.7|4205.9|4208.2|4205.4|4209.2|4206.4|4208.2|4205.4|20
1605887520000|2020-11-20 15:52:00|4207.2|4204.4|4205.2|4202.4|4207.2|4204.4|4204.7|4201.9|83
1605887530000|2020-11-20 15:52:10|4204.7|4201.9|4204.7|4201.9|4205.2|4202.4|4203.3|4200.5|74
1605887540000|2020-11-20 15:52:20|4204.2|4201.4|4205.2|4202.4|4205.2|4202.4|4204.2|4201.4|27
1605887550000|2020-11-20 15:52:30|4206.2|4203.4|4206.2|4203.4|4206.2|4203.4|4205.2|4202.4|16
1605887560000|2020-11-20 15:52:40|4205.7|4202.9|4206.2|4203.4|4206.2|4203.4|4205.7|4202.9|5
1605887570000|2020-11-20 15:52:50|4207.2|4204.4|4205.2|4202.4|4207.2|4204.4|4205.2|4202.4|32
1605887580000|2020-11-20 15:53:00|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|123
1605887590000|2020-11-20 15:53:10|4205.2|4202.4|4204.2|4201.4|4205.2|4202.4|4204.2|4201.4|22
1605887600000|2020-11-20 15:53:20|4203.2|4200.4|4203.2|4200.4|4203.7|4200.9|4203.2|4200.4|28
1605887610000|2020-11-20 15:53:30|4203.7|4200.9|4204.2|4201.4|4204.2|4201.4|4203.2|4200.4|77
1605887620000|2020-11-20 15:53:40|4203.7|4200.9|4202.2|4199.4|4203.7|4200.9|4202.2|4199.4|59
1605887630000|2020-11-20 15:53:50|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|4201.2|4198.4|26
1605887640000|2020-11-20 15:54:00|4200.7|4197.9|4201.2|4198.4|4203.2|4200.4|4200.2|4197.4|127
1605887650000|2020-11-20 15:54:10|||||||||26
1605887660000|2020-11-20 15:54:20|4200.2|4197.4|4200.2|4197.4|4201.2|4198.4|4200.2|4197.4|78
1605887670000|2020-11-20 15:54:30|4199.3|4196.5|4199.2|4196.4|4199.3|4196.5|4198.2|4195.4|93
1605887680000|2020-11-20 15:54:40|4199.7|4196.9|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|52
1605887690000|2020-11-20 15:54:50|||||||||7
1605887700000|2020-11-20 15:55:00|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|44
1605887710000|2020-11-20 15:55:10|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|30
1605887720000|2020-11-20 15:55:20|4197.2|4194.4|4196.2|4193.4|4197.2|4194.4|4195.2|4192.4|145
1605887730000|2020-11-20 15:55:30|||||||||49
1605887740000|2020-11-20 15:55:40|4197.2|4194.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|41
1605887750000|2020-11-20 15:55:50|4196.7|4193.9|4195.2|4192.4|4197.2|4194.4|4194.2|4191.4|108
1605887760000|2020-11-20 15:56:00|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4193.2|4190.4|36
1605887770000|2020-11-20 15:56:10|4194.7|4191.9|4196.2|4193.4|4196.2|4193.4|4194.2|4191.4|64
1605887780000|2020-11-20 15:56:20|4195.2|4192.4|4198.2|4195.4|4199.2|4196.4|4195.2|4192.4|77
1605887790000|2020-11-20 15:56:30|4197.7|4194.9|4196.2|4193.4|4198.2|4195.4|4196.2|4193.4|66
1605887800000|2020-11-20 15:56:40|4196.7|4193.9|4198.2|4195.4|4198.2|4195.4|4196.7|4193.9|75
1605887810000|2020-11-20 15:56:50|4197.2|4194.4|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|27
1605887820000|2020-11-20 15:57:00|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|31
1605887830000|2020-11-20 15:57:10|4197.7|4194.9|4196.2|4193.4|4198.2|4195.4|4196.2|4193.4|52
1605887840000|2020-11-20 15:57:20|4195.7|4192.9|4195.2|4192.4|4195.7|4192.9|4194.2|4191.4|45
1605887850000|2020-11-20 15:57:30|4194.7|4191.9|4196.2|4193.4|4196.2|4193.4|4194.2|4191.4|49
1605887860000|2020-11-20 15:57:40|4195.7|4192.9|4196.2|4193.4|4197.2|4194.4|4195.7|4192.9|14
1605887870000|2020-11-20 15:57:50|4196.7|4193.9|4196.2|4193.4|4196.7|4193.9|4196.2|4193.4|31
1605887880000|2020-11-20 15:58:00|4195.7|4192.9|4196.2|4193.4|4197.2|4194.4|4195.7|4192.9|39
1605887890000|2020-11-20 15:58:10|4196.7|4193.9|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|19
1605887900000|2020-11-20 15:58:20|4196.7|4193.9|4195.2|4192.4|4196.7|4193.9|4194.2|4191.4|61
1605887910000|2020-11-20 15:58:30|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|18
1605887920000|2020-11-20 15:58:40|||||||||10
1605887930000|2020-11-20 15:58:50|||||||||4
1605887940000|2020-11-20 15:59:00|4195.7|4192.9|4195.2|4192.4|4196.2|4193.4|4195.2|4192.4|90
1605887950000|2020-11-20 15:59:10|4196.2|4193.4|4196.2|4193.4|4196.7|4193.9|4195.2|4192.4|24
1605887960000|2020-11-20 15:59:20|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|19
1605887970000|2020-11-20 15:59:30|||||||||11
1605887980000|2020-11-20 15:59:40|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4196.2|4193.4|25
1605887990000|2020-11-20 15:59:50|4196.2|4193.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|13
1605888000000|2020-11-20 16:00:00|4195.7|4192.9|4193.2|4190.4|4196.2|4193.4|4193.2|4190.4|50
1605888010000|2020-11-20 16:00:10|4193.7|4190.9|4194.7|4191.9|4195.2|4192.4|4193.7|4190.9|77
1605888020000|2020-11-20 16:00:20|4195.2|4192.4|4195.7|4192.9|4196.2|4193.4|4195.2|4192.4|23
1605888030000|2020-11-20 16:00:30|4196.2|4193.4|4195.2|4192.4|4196.2|4193.4|4195.2|4192.4|12
1605888040000|2020-11-20 16:00:40|4195.7|4192.9|4195.7|4192.9|4196.2|4193.4|4195.2|4192.4|19
1605888050000|2020-11-20 16:00:50|4196.2|4193.4|4194.7|4191.9|4196.2|4193.4|4194.2|4191.4|86
1605888060000|2020-11-20 16:01:00|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|11
1605888070000|2020-11-20 16:01:10|4197.2|4194.4|4195.2|4192.4|4197.2|4194.4|4195.2|4192.4|50
1605888080000|2020-11-20 16:01:20|4196.2|4193.4|4197.2|4194.4|4197.2|4194.4|4195.7|4192.9|50
1605888090000|2020-11-20 16:01:30|4197.7|4194.9|4198.2|4195.4|4198.2|4195.4|4197.7|4194.9|40
1605888100000|2020-11-20 16:01:40|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|17
1605888110000|2020-11-20 16:01:50|||||||||3
1605888120000|2020-11-20 16:02:00|4198.2|4195.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|49
1605888130000|2020-11-20 16:02:10|4198.2|4195.4|4198.2|4195.4|4199.2|4196.4|4197.2|4194.4|79
1605888140000|2020-11-20 16:02:20|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4197.2|4194.4|48
1605888150000|2020-11-20 16:02:30|4197.2|4194.4|4198.2|4195.4|4198.2|4195.4|4197.2|4194.4|27
1605888160000|2020-11-20 16:02:40|4199.2|4196.4|4199.2|4196.4|4199.2|4196.4|4198.2|4195.4|91
1605888170000|2020-11-20 16:02:50|4198.2|4195.4|4196.2|4193.4|4198.2|4195.4|4196.2|4193.4|77
1605888180000|2020-11-20 16:03:00|4196.7|4193.9|4199.2|4196.4|4199.2|4196.4|4196.2|4193.4|153
1605888190000|2020-11-20 16:03:10|4198.3|4195.5|4198.2|4195.4|4198.3|4195.5|4198.2|4195.4|73
1605888200000|2020-11-20 16:03:20|||||||||7
1605888210000|2020-11-20 16:03:30|4197.2|4194.4|4197.2|4194.4|4197.2|4194.4|4196.2|4193.4|43
1605888220000|2020-11-20 16:03:40|4196.3|4193.5|4196.2|4193.4|4196.3|4193.5|4196.2|4193.4|114
1605888230000|2020-11-20 16:03:50|4197.2|4194.4|4196.2|4193.4|4198.2|4195.4|4196.2|4193.4|33
1605888240000|2020-11-20 16:04:00|4197.2|4194.4|4195.2|4192.4|4197.2|4194.4|4195.2|4192.4|138
1605888250000|2020-11-20 16:04:10|4196.2|4193.4|4197.2|4194.4|4198.2|4195.4|4196.2|4193.4|67
1605888260000|2020-11-20 16:04:20|4196.2|4193.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|47
1605888270000|2020-11-20 16:04:30|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|232
1605888280000|2020-11-20 16:04:40|4194.7|4191.9|4195.2|4192.4|4195.2|4192.4|4194.7|4191.9|4
1605888290000|2020-11-20 16:04:50|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|95
1605888300000|2020-11-20 16:05:00|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4193.2|4190.4|46
1605888310000|2020-11-20 16:05:10|4193.2|4190.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|95
1605888320000|2020-11-20 16:05:20|||||||||2
1605888330000|2020-11-20 16:05:30|||||||||10
1605888340000|2020-11-20 16:05:40|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|26
1605888350000|2020-11-20 16:05:50|4191.7|4188.9|4192.2|4189.4|4192.2|4189.4|4191.7|4188.9|44
1605888360000|2020-11-20 16:06:00|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|60
1605888370000|2020-11-20 16:06:10|4192.7|4189.9|4192.2|4189.4|4192.7|4189.9|4192.2|4189.4|24
1605888380000|2020-11-20 16:06:20|||||||||7
1605888390000|2020-11-20 16:06:30|||||||||39
1605888400000|2020-11-20 16:06:40|4192.7|4189.9|4190.2|4187.4|4192.7|4189.9|4190.2|4187.4|64
1605888410000|2020-11-20 16:06:50|4190.7|4187.9|4190.2|4187.4|4191.2|4188.4|4190.2|4187.4|57
1605888420000|2020-11-20 16:07:00|4189.7|4186.9|4189.2|4186.4|4190.2|4187.4|4188.2|4185.4|169
1605888430000|2020-11-20 16:07:10|4190.2|4187.4|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|119
1605888440000|2020-11-20 16:07:20|4190.7|4187.9|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|39
1605888450000|2020-11-20 16:07:30|||||||||6
1605888460000|2020-11-20 16:07:40|4192.2|4189.4|4193.2|4190.4|4193.2|4190.4|4191.2|4188.4|71
1605888470000|2020-11-20 16:07:50|4193.7|4190.9|4193.2|4190.4|4194.2|4191.4|4192.2|4189.4|67
1605888480000|2020-11-20 16:08:00|4192.7|4189.9|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|38
1605888490000|2020-11-20 16:08:10|4191.2|4188.4|4193.2|4190.4|4193.2|4190.4|4191.2|4188.4|80
1605888500000|2020-11-20 16:08:20|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4193.7|4190.9|13
1605888510000|2020-11-20 16:08:30|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|4195.2|4192.4|37
1605888520000|2020-11-20 16:08:40|4194.3|4191.5|4196.2|4193.4|4196.2|4193.4|4194.2|4191.4|38
1605888530000|2020-11-20 16:08:50|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|38
1605888540000|2020-11-20 16:09:00|4195.2|4192.4|4197.2|4194.4|4198.2|4195.4|4195.2|4192.4|52
1605888550000|2020-11-20 16:09:10|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|52
1605888560000|2020-11-20 16:09:20|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4197.2|4194.4|23
1605888570000|2020-11-20 16:09:30|4198.2|4195.4|4197.2|4194.4|4198.2|4195.4|4195.7|4192.9|48
1605888580000|2020-11-20 16:09:40|||||||||2
1605888590000|2020-11-20 16:09:50|4196.2|4193.4|4195.7|4192.9|4196.2|4193.4|4195.7|4192.9|26
1605888600000|2020-11-20 16:10:00|4195.2|4192.4|4194.2|4191.4|4195.7|4192.9|4194.2|4191.4|35
1605888610000|2020-11-20 16:10:10|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|38
1605888620000|2020-11-20 16:10:20|4195.3|4192.5|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|14
1605888630000|2020-11-20 16:10:30|4197.2|4194.4|4196.2|4193.4|4198.2|4195.4|4196.2|4193.4|110
1605888640000|2020-11-20 16:10:40|4195.2|4192.4|4195.7|4192.9|4196.2|4193.4|4195.2|4192.4|27
1605888650000|2020-11-20 16:10:50|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|23
1605888660000|2020-11-20 16:11:00|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|34
1605888670000|2020-11-20 16:11:10|4195.7|4192.9|4195.2|4192.4|4195.7|4192.9|4195.2|4192.4|7
1605888680000|2020-11-20 16:11:20|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|17
1605888690000|2020-11-20 16:11:30|4195.2|4192.4|4193.2|4190.4|4195.2|4192.4|4193.2|4190.4|151
1605888700000|2020-11-20 16:11:40|4192.2|4189.4|4192.2|4189.4|4193.2|4190.4|4191.2|4188.4|120
1605888710000|2020-11-20 16:11:50|4191.3|4188.5|4191.2|4188.4|4191.7|4188.9|4190.2|4187.4|28
1605888720000|2020-11-20 16:12:00|4190.7|4187.9|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|240
1605888730000|2020-11-20 16:12:10|4190.2|4187.4|4189.2|4186.4|4190.7|4187.9|4189.2|4186.4|37
1605888740000|2020-11-20 16:12:20|4188.2|4185.4|4189.2|4186.4|4189.2|4186.4|4188.2|4185.4|49
1605888750000|2020-11-20 16:12:30|4188.2|4185.4|4188.2|4185.4|4189.2|4186.4|4188.2|4185.4|27
1605888760000|2020-11-20 16:12:40|||||||||37
1605888770000|2020-11-20 16:12:50|4189.2|4186.4|4189.2|4186.4|4189.2|4186.4|4188.7|4185.9|44
1605888780000|2020-11-20 16:13:00|||||||||32
1605888790000|2020-11-20 16:13:10|4190.2|4187.4|4190.2|4187.4|4191.2|4188.4|4189.7|4186.9|50
1605888800000|2020-11-20 16:13:20|4189.2|4186.4|4190.2|4187.4|4190.2|4187.4|4189.2|4186.4|17
1605888810000|2020-11-20 16:13:30|4190.7|4187.9|4190.2|4187.4|4191.2|4188.4|4189.2|4186.4|20
1605888820000|2020-11-20 16:13:40|4189.2|4186.4|4188.2|4185.4|4190.2|4187.4|4188.2|4185.4|52
1605888830000|2020-11-20 16:13:50|4188.7|4185.9|4188.2|4185.4|4189.2|4186.4|4188.2|4185.4|139
1605888840000|2020-11-20 16:14:00|4189.2|4186.4|4190.2|4187.4|4190.2|4187.4|4189.2|4186.4|39
1605888850000|2020-11-20 16:14:10|4189.7|4186.9|4189.2|4186.4|4190.2|4187.4|4188.2|4185.4|71
1605888860000|2020-11-20 16:14:20|4190.2|4187.4|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|21
1605888870000|2020-11-20 16:14:30|4190.1|4187.3|4188.2|4185.4|4190.2|4187.4|4188.2|4185.4|38
1605888880000|2020-11-20 16:14:40|4187.2|4184.4|4190.2|4187.4|4190.2|4187.4|4187.2|4184.4|48
1605888890000|2020-11-20 16:14:50|4189.7|4186.9|4189.7|4186.9|4190.1|4187.3|4187.2|4184.4|68
1605888900000|2020-11-20 16:15:00|4190.2|4187.4|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|37
1605888910000|2020-11-20 16:15:10|4190.2|4187.4|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|19
1605888920000|2020-11-20 16:15:20|||||||||3
1605888930000|2020-11-20 16:15:30|4190.2|4187.4|4189.2|4186.4|4191.2|4188.4|4189.2|4186.4|57
1605888940000|2020-11-20 16:15:40|||||||||1
1605888950000|2020-11-20 16:15:50|4190.2|4187.4|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|19
1605888960000|2020-11-20 16:16:00|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|35
1605888970000|2020-11-20 16:16:10|4191.2|4188.4|4190.2|4187.4|4191.7|4188.9|4190.2|4187.4|35
1605888980000|2020-11-20 16:16:20|4189.7|4186.9|4190.2|4187.4|4190.2|4187.4|4189.7|4186.9|2
1605888990000|2020-11-20 16:16:30|4189.2|4186.4|4190.2|4187.4|4190.2|4187.4|4189.2|4186.4|28
1605889000000|2020-11-20 16:16:40|4191.2|4188.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|31
1605889010000|2020-11-20 16:16:50|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4
1605889020000|2020-11-20 16:17:00|4191.2|4188.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|53
1605889030000|2020-11-20 16:17:10|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|16
1605889040000|2020-11-20 16:17:20|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|21
1605889050000|2020-11-20 16:17:30|4191.2|4188.4|4191.2|4188.4|4192.2|4189.4|4190.2|4187.4|48
1605889060000|2020-11-20 16:17:40|4190.7|4187.9|4191.2|4188.4|4191.2|4188.4|4190.7|4187.9|17
1605889070000|2020-11-20 16:17:50|4190.7|4187.9|4191.2|4188.4|4191.7|4188.9|4190.2|4187.4|18
1605889080000|2020-11-20 16:18:00|4192.2|4189.4|4191.7|4188.9|4192.2|4189.4|4191.2|4188.4|18
1605889090000|2020-11-20 16:18:10|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|0
1605889100000|2020-11-20 16:18:20|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|43
1605889110000|2020-11-20 16:18:30|4191.2|4188.4|4192.2|4189.4|4192.2|4189.4|4191.2|4188.4|14
1605889120000|2020-11-20 16:18:40|||||||||3
1605889130000|2020-11-20 16:18:50|||||||||5
1605889140000|2020-11-20 16:19:00|4192.7|4189.9|4190.2|4187.4|4193.2|4190.4|4189.2|4186.4|66
1605889150000|2020-11-20 16:19:10|4191.2|4188.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|15
1605889160000|2020-11-20 16:19:20|4190.7|4187.9|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|17
1605889170000|2020-11-20 16:19:30|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|12
1605889180000|2020-11-20 16:19:40|4191.2|4188.4|4192.2|4189.4|4193.2|4190.4|4191.2|4188.4|13
1605889190000|2020-11-20 16:19:50|||||||||29
1605889200000|2020-11-20 16:20:00|4191.2|4188.4|4192.2|4189.4|4192.2|4189.4|4191.2|4188.4|44
1605889210000|2020-11-20 16:20:10|4191.2|4188.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|11
1605889220000|2020-11-20 16:20:20|4192.2|4189.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|27
1605889230000|2020-11-20 16:20:30|4191.7|4188.9|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|17
1605889240000|2020-11-20 16:20:40|4192.2|4189.4|4191.2|4188.4|4192.2|4189.4|4191.2|4188.4|44
1605889250000|2020-11-20 16:20:50|4190.2|4187.4|4191.7|4188.9|4192.2|4189.4|4190.2|4187.4|30
1605889260000|2020-11-20 16:21:00|4192.2|4189.4|4192.2|4189.4|4192.2|4189.4|4191.7|4188.9|0
1605889270000|2020-11-20 16:21:10|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|15
1605889280000|2020-11-20 16:21:20|4193.2|4190.4|4193.2|4190.4|4193.2|4190.4|4193.2|4190.4|9
1605889290000|2020-11-20 16:21:30|4192.2|4189.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|9
1605889300000|2020-11-20 16:21:40|4193.2|4190.4|4193.2|4190.4|4193.2|4190.4|4192.7|4189.9|41
1605889310000|2020-11-20 16:21:50|||||||||17
1605889320000|2020-11-20 16:22:00|||||||||2
1605889330000|2020-11-20 16:22:10|4194.2|4191.4|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|168
1605889340000|2020-11-20 16:22:20|4194.2|4191.4|4194.2|4191.4|4195.2|4192.4|4193.7|4190.9|47
1605889350000|2020-11-20 16:22:30|||||||||12
1605889360000|2020-11-20 16:22:40|4193.2|4190.4|4194.2|4191.4|4195.2|4192.4|4193.2|4190.4|74
1605889370000|2020-11-20 16:22:50|4194.7|4191.9|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|20
1605889380000|2020-11-20 16:23:00|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|18
1605889390000|2020-11-20 16:23:10|4197.2|4194.4|4196.2|4193.4|4197.2|4194.4|4196.2|4193.4|46
1605889400000|2020-11-20 16:23:20|||||||||15
1605889410000|2020-11-20 16:23:30|||||||||10
1605889420000|2020-11-20 16:23:40|4195.7|4192.9|4195.2|4192.4|4196.2|4193.4|4195.2|4192.4|24
1605889430000|2020-11-20 16:23:50|4194.7|4191.9|4193.2|4190.4|4195.2|4192.4|4193.2|4190.4|38
1605889440000|2020-11-20 16:24:00|4194.2|4191.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|19
1605889450000|2020-11-20 16:24:10|4194.2|4191.4|4195.2|4192.4|4195.2|4192.4|4194.2|4191.4|31
1605889460000|2020-11-20 16:24:20|4196.2|4193.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|99
1605889470000|2020-11-20 16:24:30|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|29
1605889480000|2020-11-20 16:24:40|4195.7|4192.9|4196.2|4193.4|4196.2|4193.4|4195.2|4192.4|24
1605889490000|2020-11-20 16:24:50|4195.7|4192.9|4194.2|4191.4|4196.2|4193.4|4194.2|4191.4|48
1605889500000|2020-11-20 16:25:00|4193.7|4190.9|4194.2|4191.4|4195.2|4192.4|4193.7|4190.9|44
1605889510000|2020-11-20 16:25:10|4195.2|4192.4|4196.2|4193.4|4196.2|4193.4|4194.2|4191.4|34
1605889520000|2020-11-20 16:25:20|4197.2|4194.4|4199.2|4196.4|4199.2|4196.4|4196.2|4193.4|111
1605889530000|2020-11-20 16:25:30|4198.2|4195.4|4198.2|4195.4|4198.7|4195.9|4198.2|4195.4|17
1605889540000|2020-11-20 16:25:40|4197.2|4194.4|4198.2|4195.4|4200.2|4197.4|4197.2|4194.4|100
1605889550000|2020-11-20 16:25:50|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|101
1605889560000|2020-11-20 16:26:00|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4197.2|4194.4|153
1605889570000|2020-11-20 16:26:10|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4199.2|4196.4|53
1605889580000|2020-11-20 16:26:20|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4199.2|4196.4|18
1605889590000|2020-11-20 16:26:30|4200.2|4197.4|4202.2|4199.4|4202.2|4199.4|4199.2|4196.4|100
1605889600000|2020-11-20 16:26:40|4203.2|4200.4|4202.2|4199.4|4203.2|4200.4|4201.2|4198.4|202
1605889610000|2020-11-20 16:26:50|4201.3|4198.5|4201.2|4198.4|4201.3|4198.5|4201.2|4198.4|52
1605889620000|2020-11-20 16:27:00|4200.3|4197.5|4200.2|4197.4|4201.2|4198.4|4199.3|4196.5|139
1605889630000|2020-11-20 16:27:10|4199.3|4196.5|4200.2|4197.4|4201.2|4198.4|4199.3|4196.5|104
1605889640000|2020-11-20 16:27:20|4199.8|4197|4201.2|4198.4|4201.2|4198.4|4197.2|4194.4|160
1605889650000|2020-11-20 16:27:30|4200.7|4197.9|4202.2|4199.4|4202.2|4199.4|4200.7|4197.9|49
1605889660000|2020-11-20 16:27:40|4201.2|4198.4|4203.2|4200.4|4203.2|4200.4|4201.2|4198.4|44
1605889670000|2020-11-20 16:27:50|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|4204.2|4201.4|24
1605889680000|2020-11-20 16:28:00|4203.2|4200.4|4201.2|4198.4|4203.2|4200.4|4200.2|4197.4|105
1605889690000|2020-11-20 16:28:10|4201.7|4198.9|4199.2|4196.4|4202.2|4199.4|4199.2|4196.4|499
1605889700000|2020-11-20 16:28:20|4198.7|4195.9|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|86
1605889710000|2020-11-20 16:28:30|4199.2|4196.4|4198.2|4195.4|4199.2|4196.4|4198.2|4195.4|26
1605889720000|2020-11-20 16:28:40|4198.7|4195.9|4199.2|4196.4|4200.2|4197.4|4198.7|4195.9|48
1605889730000|2020-11-20 16:28:50|4199.7|4196.9|4198.2|4195.4|4200.2|4197.4|4198.2|4195.4|37
1605889740000|2020-11-20 16:29:00|4197.2|4194.4|4194.2|4191.4|4197.2|4194.4|4193.2|4190.4|236
1605889750000|2020-11-20 16:29:10|4193.3|4190.5|4194.2|4191.4|4195.7|4192.9|4193.2|4190.4|219
1605889760000|2020-11-20 16:29:20|4193.7|4190.9|4194.2|4191.4|4195.2|4192.4|4193.7|4190.9|70
1605889770000|2020-11-20 16:29:30|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|20
1605889780000|2020-11-20 16:29:40|4193.3|4190.5|4194.2|4191.4|4195.2|4192.4|4193.2|4190.4|77
1605889790000|2020-11-20 16:29:50|4193.2|4190.4|4192.2|4189.4|4193.2|4190.4|4191.2|4188.4|200
1605889800000|2020-11-20 16:30:00|4193.2|4190.4|4194.2|4191.4|4194.3|4191.5|4193.2|4190.4|195
1605889810000|2020-11-20 16:30:10|4194.7|4191.9|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|170
1605889820000|2020-11-20 16:30:20|4195.2|4192.4|4193.2|4190.4|4195.2|4192.4|4193.2|4190.4|20
1605889830000|2020-11-20 16:30:30|4192.7|4189.9|4194.2|4191.4|4195.2|4192.4|4192.7|4189.9|63
1605889840000|2020-11-20 16:30:40|4195.2|4192.4|4193.2|4190.4|4195.2|4192.4|4192.2|4189.4|611
1605889850000|2020-11-20 16:30:50|4192.7|4189.9|4193.2|4190.4|4193.2|4190.4|4192.7|4189.9|1
1605889860000|2020-11-20 16:31:00|4194.2|4191.4|4194.2|4191.4|4194.7|4191.9|4193.2|4190.4|48
1605889870000|2020-11-20 16:31:10|4193.7|4190.9|4194.7|4191.9|4194.7|4191.9|4193.2|4190.4|24
1605889880000|2020-11-20 16:31:20|4195.2|4192.4|4194.2|4191.4|4195.2|4192.4|4194.2|4191.4|84
1605889890000|2020-11-20 16:31:30|4194.7|4191.9|4194.2|4191.4|4194.7|4191.9|4194.2|4191.4|13
1605889900000|2020-11-20 16:31:40|4193.2|4190.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|30
1605889910000|2020-11-20 16:31:50|4194.2|4191.4|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|19
1605889920000|2020-11-20 16:32:00|4193.7|4190.9|4193.2|4190.4|4194.2|4191.4|4193.2|4190.4|21
1605889940000|2020-11-20 16:32:20|4192.2|4189.4|4192.2|4189.4|4193.2|4190.4|4192.2|4189.4|37
1605889950000|2020-11-20 16:32:30|4192.7|4189.9|4191.2|4188.4|4193.2|4190.4|4191.2|4188.4|21
1605889960000|2020-11-20 16:32:40|||||||||16
1605889970000|2020-11-20 16:32:50|4190.2|4187.4|4190.2|4187.4|4191.2|4188.4|4190.2|4187.4|19
1605889980000|2020-11-20 16:33:00|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|4189.2|4186.4|156
1605889990000|2020-11-20 16:33:10|4190.7|4187.9|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|24
1605890000000|2020-11-20 16:33:20|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|7
1605890010000|2020-11-20 16:33:30|4189.3|4186.5|4189.2|4186.4|4190.2|4187.4|4189.2|4186.4|34
1605890020000|2020-11-20 16:33:40|||||||||61
1605890030000|2020-11-20 16:33:50|||||||||11
1605890040000|2020-11-20 16:34:00|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|20
1605890050000|2020-11-20 16:34:10|4189.2|4186.4|4189.2|4186.4|4189.7|4186.9|4188.3|4185.5|75
1605890060000|2020-11-20 16:34:20|||||||||21
1605890070000|2020-11-20 16:34:30|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|4190.2|4187.4|20
1605890080000|2020-11-20 16:34:40|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|4191.2|4188.4|18
1605890090000|2020-11-20 16:34:50|4190.2|4187.4|4188.2|4185.4|4190.2|4187.4|4188.2|4185.4|988
1605890100000|2020-11-20 16:35:00|4188.3|4185.5|4190.2|4187.4|4190.2|4187.4|4188.3|4185.5|90
1605890110000|2020-11-20 16:35:10|4189.2|4186.4|4189.2|4186.4|4189.8|4187|4188.7|4185.9|75
1605890120000|2020-11-20 16:35:20|4188.3|4185.5|4188.3|4185.5|4188.3|4185.5|4188.3|4185.5|129
1605890130000|2020-11-20 16:35:30|4188.2|4185.4|4187.2|4184.4|4189.1|4186.3|4187.2|4184.4|122
1605890140000|2020-11-20 16:35:40|4186.2|4183.4|4188.2|4185.4|4188.3|4185.5|4186.2|4183.4|104
1605890150000|2020-11-20 16:35:50|4187.8|4185|4189.3|4186.5|4189.3|4186.5|4187.8|4185|31
1605890160000|2020-11-20 16:36:00|4189.7|4186.9|4190.2|4187.4|4190.3|4187.5|4189.7|4186.9|46
1605890170000|2020-11-20 16:36:10|4190.3|4187.5|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|24
1605890180000|2020-11-20 16:36:20|4192.2|4189.4|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|62
1605890190000|2020-11-20 16:36:30|4192.2|4189.4|4192.3|4189.5|4192.3|4189.5|4192.2|4189.4|12
1605890200000|2020-11-20 16:36:40|4192.2|4189.4|4192.2|4189.4|4192.3|4189.5|4192.2|4189.4|8
1605890210000|2020-11-20 16:36:50|||||||||33
1605890220000|2020-11-20 16:37:00|4192.3|4189.5|4190.3|4187.5|4192.3|4189.5|4189.2|4186.4|180
1605890230000|2020-11-20 16:37:10|4190.2|4187.4|4191.2|4188.4|4191.2|4188.4|4190.2|4187.4|20
1605890240000|2020-11-20 16:37:20|4190.8|4188|4191.2|4188.4|4191.2|4188.4|4190.7|4187.9|21
1605890250000|2020-11-20 16:37:30|4190.7|4187.9|4188.3|4185.5|4190.7|4187.9|4187.2|4184.4|92
1605890260000|2020-11-20 16:37:40|4188.2|4185.4|4188.2|4185.4|4188.3|4185.5|4188.2|4185.4|6
1605890270000|2020-11-20 16:37:50|4187.3|4184.5|4189.2|4186.4|4189.2|4186.4|4187.3|4184.5|112
1605890280000|2020-11-20 16:38:00|4188.3|4185.5|4188.8|4186|4189.2|4186.4|4188.2|4185.4|40
1605890290000|2020-11-20 16:38:10|4188.3|4185.5|4189.2|4186.4|4190.2|4187.4|4188.3|4185.5|42
1605890300000|2020-11-20 16:38:20|4189.3|4186.5|4189.2|4186.4|4190.3|4187.5|4189.2|4186.4|31
1605890310000|2020-11-20 16:38:30|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4189.2|4186.4|3
1605890320000|2020-11-20 16:38:40|4189.2|4186.4|4189.3|4186.5|4190.2|4187.4|4189.2|4186.4|6
1605890330000|2020-11-20 16:38:50|4189.2|4186.4|4189.3|4186.5|4189.3|4186.5|4188.2|4185.4|29
1605890340000|2020-11-20 16:39:00|4190.2|4187.4|4189.2|4186.4|4190.2|4187.4|4188.8|4186|37
1605890350000|2020-11-20 16:39:10|4189.3|4186.5|4188.2|4185.4|4189.3|4186.5|4188.2|4185.4|16
1605890360000|2020-11-20 16:39:20|4187.3|4184.5|4188.2|4185.4|4188.2|4185.4|4187.3|4184.5|16
1605890370000|2020-11-20 16:39:30|4188.3|4185.5|4190.2|4187.4|4190.2|4187.4|4188.3|4185.5|21
1605890380000|2020-11-20 16:39:40|4190.3|4187.5|4190.2|4187.4|4191.2|4188.4|4190.2|4187.4|30
1605890390000|2020-11-20 16:39:50|4189.2|4186.4|4189.3|4186.5|4189.3|4186.5|4188.3|4185.5|75
1605890400000|2020-11-20 16:40:00|4189.2|4186.4|4189.3|4186.5|4190.2|4187.4|4189.2|4186.4|42
1605890410000|2020-11-20 16:40:10|4189.7|4186.9|4189.7|4186.9|4190.2|4187.4|4189.3|4186.5|7
1605890420000|2020-11-20 16:40:20|4189.3|4186.5|4190.2|4187.4|4190.2|4187.4|4189.3|4186.5|15
1605890430000|2020-11-20 16:40:30|4190.3|4187.5|4190.3|4187.5|4191.2|4188.4|4190.2|4187.4|14
1605890440000|2020-11-20 16:40:40|4191.2|4188.4|4190.3|4187.5|4191.2|4188.4|4190.3|4187.5|7
1605890450000|2020-11-20 16:40:50|4190.2|4187.4|4190.2|4187.4|4190.3|4187.5|4190.2|4187.4|7
1605890460000|2020-11-20 16:41:00|4190.3|4187.5|4190.3|4187.5|4191.2|4188.4|4190.2|4187.4|8
1605890470000|2020-11-20 16:41:10|4190.2|4187.4|4190.2|4187.4|4190.3|4187.5|4190.2|4187.4|0
1605890480000|2020-11-20 16:41:20|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|18
1605890490000|2020-11-20 16:41:30|4190.2|4187.4|4190.2|4187.4|4190.3|4187.5|4190.2|4187.4|3
1605890500000|2020-11-20 16:41:40|4190.3|4187.5|4190.2|4187.4|4190.3|4187.5|4190.2|4187.4|27
1605890510000|2020-11-20 16:41:50|4189.8|4187|4190.3|4187.5|4190.3|4187.5|4189.2|4186.4|25
1605890520000|2020-11-20 16:42:00|4190.2|4187.4|4191.3|4188.5|4191.3|4188.5|4190.2|4187.4|72
1605890530000|2020-11-20 16:42:10|||||||||5
1605890540000|2020-11-20 16:42:20|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|8
1605890550000|2020-11-20 16:42:30|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4190.3|4187.5|20
1605890560000|2020-11-20 16:42:40|4190.8|4188|4190.3|4187.5|4190.8|4188|4190.3|4187.5|62
1605890570000|2020-11-20 16:42:50|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|11
1605890580000|2020-11-20 16:43:00|4188.3|4185.5|4191.3|4188.5|4191.3|4188.5|4188.3|4185.5|79
1605890590000|2020-11-20 16:43:10|4191.8|4189|4190.3|4187.5|4192.3|4189.5|4190.3|4187.5|22
1605890600000|2020-11-20 16:43:20|||||||||2
1605890610000|2020-11-20 16:43:30|||||||||1
1605890620000|2020-11-20 16:43:40|4189.3|4186.5|4189.3|4186.5|4190.2|4187.4|4189.3|4186.5|29
1605890630000|2020-11-20 16:43:50|||||||||3
1605890640000|2020-11-20 16:44:00|4190.2|4187.4|4190.3|4187.5|4190.3|4187.5|4190.2|4187.4|7
1605890650000|2020-11-20 16:44:10|4191.3|4188.5|4190.3|4187.5|4191.3|4188.5|4190.3|4187.5|9
1605890660000|2020-11-20 16:44:20|4189.3|4186.5|4188.3|4185.5|4189.3|4186.5|4188.3|4185.5|36
1605890670000|2020-11-20 16:44:30|4189.3|4186.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|55
1605890690000|2020-11-20 16:44:50|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|9
1605890700000|2020-11-20 16:45:00|||||||||4
1605890710000|2020-11-20 16:45:10|4191.8|4189|4190.8|4188|4191.8|4189|4190.3|4187.5|22
1605890720000|2020-11-20 16:45:20|4191.3|4188.5|4189.3|4186.5|4191.3|4188.5|4189.3|4186.5|20
1605890730000|2020-11-20 16:45:30|4188.3|4185.5|4189.8|4187|4190.3|4187.5|4188.3|4185.5|26
1605890740000|2020-11-20 16:45:40|4190.3|4187.5|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|7
1605890750000|2020-11-20 16:45:50|4190.2|4187.4|4190.3|4187.5|4190.3|4187.5|4190.2|4187.4|2
1605890760000|2020-11-20 16:46:00|4190.8|4188|4191.3|4188.5|4191.3|4188.5|4190.3|4187.5|12
1605890770000|2020-11-20 16:46:10|||||||||3
1605890780000|2020-11-20 16:46:20|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|14
1605890790000|2020-11-20 16:46:30|||||||||1
1605890800000|2020-11-20 16:46:40|4191.3|4188.5|4191.8|4189|4192.3|4189.5|4191.3|4188.5|23
1605890810000|2020-11-20 16:46:50|4191.3|4188.5|4189.3|4186.5|4191.3|4188.5|4189.3|4186.5|27
1605890820000|2020-11-20 16:47:00|4189.8|4187|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|33
1605890830000|2020-11-20 16:47:10|4190.2|4187.4|4190.3|4187.5|4190.3|4187.5|4189.8|4187|13
1605890840000|2020-11-20 16:47:20|4189.8|4187|4190.3|4187.5|4190.3|4187.5|4189.8|4187|16
1605890850000|2020-11-20 16:47:30|4189.8|4187|4190.3|4187.5|4190.3|4187.5|4189.8|4187|7
1605890860000|2020-11-20 16:47:40|||||||||5
1605890870000|2020-11-20 16:47:50|4189.3|4186.5|4189.8|4187|4190.3|4187.5|4189.3|4186.5|18
1605890880000|2020-11-20 16:48:00|4189.3|4186.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|10
1605890890000|2020-11-20 16:48:10|||||||||3
1605890900000|2020-11-20 16:48:20|4189.3|4186.5|4188.3|4185.5|4189.3|4186.5|4187.3|4184.5|97
1605890910000|2020-11-20 16:48:30|4188.8|4186|4189.3|4186.5|4190.3|4187.5|4188.3|4185.5|37
1605890920000|2020-11-20 16:48:40|4189.2|4186.4|4188.8|4186|4189.3|4186.5|4188.3|4185.5|21
1605890930000|2020-11-20 16:48:50|4189.2|4186.4|4188.3|4185.5|4189.3|4186.5|4188.3|4185.5|14
1605890940000|2020-11-20 16:49:00|||||||||4
1605890950000|2020-11-20 16:49:10|4187.3|4184.5|4187.3|4184.5|4187.3|4184.5|4186.8|4184|31
1605890960000|2020-11-20 16:49:20|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|4186.3|4183.5|44
1605890970000|2020-11-20 16:49:30|4187.3|4184.5|4188.3|4185.5|4189.3|4186.5|4187.3|4184.5|115
1605890980000|2020-11-20 16:49:40|||||||||18
1605890990000|2020-11-20 16:49:50|4189.3|4186.5|4188.3|4185.5|4189.3|4186.5|4188.3|4185.5|63
1605891000000|2020-11-20 16:50:00|4189.3|4186.5|4189.3|4186.5|4190.3|4187.5|4188.3|4185.5|140
1605891010000|2020-11-20 16:50:10|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|23
1605891020000|2020-11-20 16:50:20|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|14
1605891030000|2020-11-20 16:50:30|||||||||266
1605891040000|2020-11-20 16:50:40|4188.3|4185.5|4189.3|4186.5|4189.3|4186.5|4187.3|4184.5|125
1605891050000|2020-11-20 16:50:50|4190.3|4187.5|4189.8|4187|4190.3|4187.5|4189.3|4186.5|74
1605891060000|2020-11-20 16:51:00|4189.3|4186.5|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|24
1605891070000|2020-11-20 16:51:10|4188.4|4185.6|4190.3|4187.5|4190.3|4187.5|4188.3|4185.5|93
1605891080000|2020-11-20 16:51:20|4189.3|4186.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|24
1605891090000|2020-11-20 16:51:30|||||||||11
1605891100000|2020-11-20 16:51:40|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|24
1605891110000|2020-11-20 16:51:50|4192.3|4189.5|4193.3|4190.5|4193.3|4190.5|4192.3|4189.5|95
1605891120000|2020-11-20 16:52:00|4194.3|4191.5|4192.3|4189.5|4194.3|4191.5|4192.3|4189.5|53
1605891130000|2020-11-20 16:52:10|||||||||4
1605891150000|2020-11-20 16:52:30|4192.8|4190|4193.8|4191|4194.3|4191.5|4192.8|4190|25
1605891160000|2020-11-20 16:52:40|4194.3|4191.5|4193.3|4190.5|4194.3|4191.5|4193.3|4190.5|27
1605891170000|2020-11-20 16:52:50|4192.4|4189.6|4191.3|4188.5|4192.4|4189.6|4191.3|4188.5|79
1605891180000|2020-11-20 16:53:00|4191.8|4189|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|36
1605891190000|2020-11-20 16:53:10|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|7
1605891200000|2020-11-20 16:53:20|4190.4|4187.6|4190.3|4187.5|4190.4|4187.6|4190.3|4187.5|25
1605891210000|2020-11-20 16:53:30|||||||||3
1605891220000|2020-11-20 16:53:40|||||||||31
1605891230000|2020-11-20 16:53:50|||||||||14
1605891240000|2020-11-20 16:54:00|4189.3|4186.5|4189.8|4187|4190.3|4187.5|4189.3|4186.5|23
1605891250000|2020-11-20 16:54:10|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|5
1605891260000|2020-11-20 16:54:20|4191.3|4188.5|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|38
1605891280000|2020-11-20 16:54:40|4191.3|4188.5|4190.3|4187.5|4191.3|4188.5|4190.3|4187.5|42
1605891290000|2020-11-20 16:54:50|4191.3|4188.5|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|39
1605891300000|2020-11-20 16:55:00|||||||||1
1605891310000|2020-11-20 16:55:10|||||||||8
1605891320000|2020-11-20 16:55:20|||||||||7
1605891330000|2020-11-20 16:55:30|4191.8|4189|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|22
1605891340000|2020-11-20 16:55:40|||||||||11
1605891350000|2020-11-20 16:55:50|4191.8|4189|4191.3|4188.5|4191.8|4189|4191.3|4188.5|103
1605891360000|2020-11-20 16:56:00|||||||||45
1605891370000|2020-11-20 16:56:10|||||||||17
1605891380000|2020-11-20 16:56:20|||||||||1
1605891390000|2020-11-20 16:56:30|4190.3|4187.5|4190.3|4187.5|4191.3|4188.5|4190.3|4187.5|34
1605891400000|2020-11-20 16:56:40|||||||||2
1605891410000|2020-11-20 16:56:50|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4190.8|4188|5
1605891420000|2020-11-20 16:57:00|4191.8|4189|4191.3|4188.5|4192.3|4189.5|4191.3|4188.5|25
1605891430000|2020-11-20 16:57:10|4192.3|4189.5|4191.3|4188.5|4192.3|4189.5|4191.3|4188.5|17
1605891440000|2020-11-20 16:57:20|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4
1605891450000|2020-11-20 16:57:30|4191.3|4188.5|4190.3|4187.5|4191.3|4188.5|4190.3|4187.5|66
1605891460000|2020-11-20 16:57:40|||||||||11
1605891470000|2020-11-20 16:57:50|||||||||4
1605891480000|2020-11-20 16:58:00|4190.8|4188|4191.3|4188.5|4191.3|4188.5|4190.8|4188|13
1605891490000|2020-11-20 16:58:10|||||||||3
1605891500000|2020-11-20 16:58:20|4190.3|4187.5|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|9
1605891510000|2020-11-20 16:58:30|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|13
1605891520000|2020-11-20 16:58:40|4190.8|4188|4190.3|4187.5|4191.3|4188.5|4190.3|4187.5|17
1605891530000|2020-11-20 16:58:50|||||||||1
1605891540000|2020-11-20 16:59:00|4189.3|4186.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|21
1605891550000|2020-11-20 16:59:10|||||||||2
1605891560000|2020-11-20 16:59:20|||||||||1
1605891570000|2020-11-20 16:59:30|4189.3|4186.5|4189.3|4186.5|4190.3|4187.5|4189.3|4186.5|48
1605891580000|2020-11-20 16:59:40|4189.8|4187|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|8
1605891590000|2020-11-20 16:59:50|4189.8|4187|4189.3|4186.5|4189.8|4187|4189.3|4186.5|6
1605891600000|2020-11-20 17:00:00|4189.8|4187|4192.3|4189.5|4192.3|4189.5|4189.3|4186.5|96
1605891610000|2020-11-20 17:00:10|4191.3|4188.5|4189.3|4186.5|4191.3|4188.5|4189.3|4186.5|54
1605891620000|2020-11-20 17:00:20|||||||||11
1605891630000|2020-11-20 17:00:30|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|12
1605891640000|2020-11-20 17:00:40|4189.3|4186.5|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|23
1605891650000|2020-11-20 17:00:50|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4189.3|4186.5|4
1605891660000|2020-11-20 17:01:00|||||||||15
1605891670000|2020-11-20 17:01:10|4189.8|4187|4190.3|4187.5|4190.3|4187.5|4189.3|4186.5|21
1605891680000|2020-11-20 17:01:20|||||||||2
1605891690000|2020-11-20 17:01:30|||||||||5
1605891700000|2020-11-20 17:01:40|||||||||2
1605891710000|2020-11-20 17:01:50|||||||||2
1605891720000|2020-11-20 17:02:00|4191.2|4188.4|4191.3|4188.5|4191.3|4188.5|4191.2|4188.4|15
1605891730000|2020-11-20 17:02:10|4192.3|4189.5|4191.3|4188.5|4192.3|4189.5|4191.3|4188.5|67
1605891740000|2020-11-20 17:02:20|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|4190.3|4187.5|6
1605891750000|2020-11-20 17:02:30|4190.8|4188|4191.3|4188.5|4191.3|4188.5|4190.3|4187.5|17
1605891760000|2020-11-20 17:02:40|||||||||20
1605891770000|2020-11-20 17:02:50|4191.8|4189|4192.3|4189.5|4192.3|4189.5|4191.3|4188.5|6
1605891780000|2020-11-20 17:03:00|||||||||2
1605891790000|2020-11-20 17:03:10|||||||||18
1605891800000|2020-11-20 17:03:20|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|10
1605891810000|2020-11-20 17:03:30|||||||||6
1605891820000|2020-11-20 17:03:40|||||||||4
1605891830000|2020-11-20 17:03:50|4191.8|4189|4192.3|4189.5|4192.3|4189.5|4191.8|4189|16
1605891840000|2020-11-20 17:04:00|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|4191.3|4188.5|12
1605891850000|2020-11-20 17:04:10|||||||||1
1605891860000|2020-11-20 17:04:20|||||||||1
1605891870000|2020-11-20 17:04:30|4192.3|4189.5|4191.3|4188.5|4192.3|4189.5|4191.3|4188.5|15
1605891890000|2020-11-20 17:04:50|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|4192.3|4189.5|6
1605891900000|2020-11-20 17:05:00|4193.3|4190.5|4194.3|4191.5|4194.3|4191.5|4193.3|4190.5|107
1605891910000|2020-11-20 17:05:10|4193.8|4191|4194.3|4191.5|4194.3|4191.5|4193.3|4190.5|62
1605891920000|2020-11-20 17:05:20|4193.8|4191|4194.3|4191.5|4194.3|4191.5|4193.3|4190.5|25
1605891930000|2020-11-20 17:05:30|||||||||4
1605891940000|2020-11-20 17:05:40|4195.2|4192.4|4196.3|4193.5|4196.3|4193.5|4194.8|4192|96
1605891950000|2020-11-20 17:05:50|4195.3|4192.5|4196.3|4193.5|4196.3|4193.5|4195.3|4192.5|24
1605891960000|2020-11-20 17:06:00|4195.8|4193|4196.3|4193.5|4196.3|4193.5|4195.8|4193|17
1605891970000|2020-11-20 17:06:10|||||||||5
1605891980000|2020-11-20 17:06:20|||||||||4
1605891990000|2020-11-20 17:06:30|4197.3|4194.5|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|91
1605892000000|2020-11-20 17:06:40|||||||||22
1605892010000|2020-11-20 17:06:50|||||||||7
1605892020000|2020-11-20 17:07:00|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4198.3|4195.5|29
1605892030000|2020-11-20 17:07:10|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|16
1605892040000|2020-11-20 17:07:20|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4198.3|4195.5|69
1605892050000|2020-11-20 17:07:30|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|37
1605892060000|2020-11-20 17:07:40|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|18
1605892070000|2020-11-20 17:07:50|||||||||2
1605892080000|2020-11-20 17:08:00|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|25
1605892090000|2020-11-20 17:08:10|4197.8|4195|4197.8|4195|4197.8|4195|4197.3|4194.5|41
1605892100000|2020-11-20 17:08:20|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|18
1605892130000|2020-11-20 17:08:50|4197.3|4194.5|4197.3|4194.5|4197.3|4194.5|4196.3|4193.5|44
1605892140000|2020-11-20 17:09:00|||||||||29
1605892150000|2020-11-20 17:09:10|||||||||56
1605892160000|2020-11-20 17:09:20|4197.8|4195|4197.8|4195|4198.3|4195.5|4197.3|4194.5|24
1605892170000|2020-11-20 17:09:30|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4197.8|4195|10
1605892180000|2020-11-20 17:09:40|||||||||2
1605892190000|2020-11-20 17:09:50|||||||||3
1605892200000|2020-11-20 17:10:00|4199.3|4196.5|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|40
1605892210000|2020-11-20 17:10:10|||||||||7
1605892220000|2020-11-20 17:10:20|4199.8|4197|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|34
1605892230000|2020-11-20 17:10:30|4199.3|4196.5|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|59
1605892240000|2020-11-20 17:10:40|4199.8|4197|4200.3|4197.5|4200.3|4197.5|4199.8|4197|5
1605892250000|2020-11-20 17:10:50|4199.8|4197|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|7
1605892260000|2020-11-20 17:11:00|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|39
1605892270000|2020-11-20 17:11:10|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|29
1605892280000|2020-11-20 17:11:20|||||||||17
1605892290000|2020-11-20 17:11:30|||||||||6
1605892300000|2020-11-20 17:11:40|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|43
1605892310000|2020-11-20 17:11:50|4200.3|4197.5|4200.3|4197.5|4200.8|4198|4200.3|4197.5|27
1605892320000|2020-11-20 17:12:00|4199.8|4197|4200.3|4197.5|4200.3|4197.5|4199.8|4197|5
1605892330000|2020-11-20 17:12:10|||||||||8
1605892340000|2020-11-20 17:12:20|4200.8|4198|4200.3|4197.5|4200.8|4198|4200.3|4197.5|24
1605892350000|2020-11-20 17:12:30|4199.8|4197|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|14
1605892360000|2020-11-20 17:12:40|4200.3|4197.5|4200.3|4197.5|4201.3|4198.5|4200.3|4197.5|28
1605892370000|2020-11-20 17:12:50|4199.8|4197|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|8
1605892380000|2020-11-20 17:13:00|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|15
1605892390000|2020-11-20 17:13:10|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|13
1605892400000|2020-11-20 17:13:20|4200.3|4197.5|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|48
1605892410000|2020-11-20 17:13:30|4200.3|4197.5|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|10
1605892420000|2020-11-20 17:13:40|4199.8|4197|4199.8|4197|4200.3|4197.5|4199.8|4197|3
1605892430000|2020-11-20 17:13:50|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|6
1605892440000|2020-11-20 17:14:00|4198.8|4196|4199.3|4196.5|4199.3|4196.5|4198.3|4195.5|13
1605892450000|2020-11-20 17:14:10|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|0
1605892460000|2020-11-20 17:14:20|4197.8|4195|4198.3|4195.5|4198.3|4195.5|4197.8|4195|14
1605892470000|2020-11-20 17:14:30|||||||||3
1605892480000|2020-11-20 17:14:40|4197.3|4194.5|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|14
1605892490000|2020-11-20 17:14:50|4197.8|4195|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|7
1605892500000|2020-11-20 17:15:00|4198.8|4196|4199.3|4196.5|4199.3|4196.5|4198.8|4196|11
1605892510000|2020-11-20 17:15:10|||||||||2
1605892520000|2020-11-20 17:15:20|||||||||7
1605892530000|2020-11-20 17:15:30|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|4200.3|4197.5|11
1605892540000|2020-11-20 17:15:40|4199.3|4196.5|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|21
1605892550000|2020-11-20 17:15:50|4199.8|4197|4198.3|4195.5|4200.3|4197.5|4198.3|4195.5|37
1605892560000|2020-11-20 17:16:00|4199.3|4196.5|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|16
1605892570000|2020-11-20 17:16:10|4199.8|4197|4199.3|4196.5|4199.8|4197|4199.3|4196.5|13
1605892580000|2020-11-20 17:16:20|4200.3|4197.5|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|23
1605892590000|2020-11-20 17:16:30|||||||||1
1605892600000|2020-11-20 17:16:40|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|15
1605892610000|2020-11-20 17:16:50|||||||||1
1605892620000|2020-11-20 17:17:00|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|82
1605892630000|2020-11-20 17:17:10|||||||||3
1605892640000|2020-11-20 17:17:20|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|17
1605892650000|2020-11-20 17:17:30|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|9
1605892660000|2020-11-20 17:17:40|4198.8|4196|4199.3|4196.5|4199.3|4196.5|4198.3|4195.5|3
1605892670000|2020-11-20 17:17:50|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4
1605892680000|2020-11-20 17:18:00|4199.3|4196.5|4201.3|4198.5|4201.3|4198.5|4199.3|4196.5|26
1605892690000|2020-11-20 17:18:10|4200.8|4198|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|13
1605892700000|2020-11-20 17:18:20|||||||||4
1605892710000|2020-11-20 17:18:30|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|19
1605892720000|2020-11-20 17:18:40|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|8
1605892730000|2020-11-20 17:18:50|4200.8|4198|4200.3|4197.5|4201.3|4198.5|4200.3|4197.5|11
1605892740000|2020-11-20 17:19:00|4200.8|4198|4201.3|4198.5|4201.3|4198.5|4200.8|4198|12
1605892750000|2020-11-20 17:19:10|4200.3|4197.5|4200.3|4197.5|4200.8|4198|4200.3|4197.5|5
1605892770000|2020-11-20 17:19:30|||||||||7
1605892780000|2020-11-20 17:19:40|||||||||1
1605892790000|2020-11-20 17:19:50|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|21
1605892800000|2020-11-20 17:20:00|4200.3|4197.5|4199.3|4196.5|4200.3|4197.5|4199.3|4196.5|30
1605892810000|2020-11-20 17:20:10|||||||||3
1605892830000|2020-11-20 17:20:30|||||||||2
1605892840000|2020-11-20 17:20:40|4198.3|4195.5|4198.3|4195.5|4198.8|4196|4198.3|4195.5|8
1605892850000|2020-11-20 17:20:50|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|1
1605892860000|2020-11-20 17:21:00|4198.8|4196|4199.3|4196.5|4199.3|4196.5|4198.3|4195.5|18
1605892870000|2020-11-20 17:21:10|4198.3|4195.5|4198.8|4196|4199.3|4196.5|4198.3|4195.5|54
1605892880000|2020-11-20 17:21:20|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|18
1605892890000|2020-11-20 17:21:30|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|4198.3|4195.5|2
1605892900000|2020-11-20 17:21:40|4197.3|4194.5|4197.8|4195|4198.3|4195.5|4197.3|4194.5|16
1605892910000|2020-11-20 17:21:50|4197.3|4194.5|4197.3|4194.5|4197.3|4194.5|4197.3|4194.5|1
1605892920000|2020-11-20 17:22:00|4197.8|4195|4198.3|4195.5|4198.3|4195.5|4197.8|4195|8
1605892930000|2020-11-20 17:22:10|4197.3|4194.5|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|5
1605892940000|2020-11-20 17:22:20|||||||||1
1605892950000|2020-11-20 17:22:30|||||||||5
1605892960000|2020-11-20 17:22:40|4198.8|4196|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|14
1605892970000|2020-11-20 17:22:50|||||||||1
1605892980000|2020-11-20 17:23:00|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|4199.3|4196.5|73
1605892990000|2020-11-20 17:23:10|4198.3|4195.5|4198.3|4195.5|4199.3|4196.5|4198.3|4195.5|8
1605893010000|2020-11-20 17:23:30|4197.8|4195|4196.3|4193.5|4197.8|4195|4196.3|4193.5|13
1605893020000|2020-11-20 17:23:40|4195.3|4192.5|4195.3|4192.5|4196.3|4193.5|4194.4|4191.6|66
1605893030000|2020-11-20 17:23:50|4194.3|4191.5|4193.3|4190.5|4194.8|4192|4193.3|4190.5|80
1605893040000|2020-11-20 17:24:00|4192.4|4189.6|4193.3|4190.5|4193.3|4190.5|4191.3|4188.5|101
1605893050000|2020-11-20 17:24:10|||||||||29
1605893060000|2020-11-20 17:24:20|||||||||4
1605893070000|2020-11-20 17:24:30|||||||||8
1605893080000|2020-11-20 17:24:40|||||||||21
1605893090000|2020-11-20 17:24:50|4194.3|4191.5|4194.3|4191.5|4194.3|4191.5|4193.8|4191|25
1605893100000|2020-11-20 17:25:00|4195.3|4192.5|4196.3|4193.5|4196.3|4193.5|4195.3|4192.5|26
1605893110000|2020-11-20 17:25:10|4195.3|4192.5|4194.3|4191.5|4195.3|4192.5|4194.3|4191.5|10
1605893120000|2020-11-20 17:25:20|4195.3|4192.5|4195.3|4192.5|4195.3|4192.5|4194.8|4192|5
1605893130000|2020-11-20 17:25:30|4194.3|4191.5|4195.3|4192.5|4195.3|4192.5|4194.3|4191.5|9
1605893140000|2020-11-20 17:25:40|4194.8|4192|4194.3|4191.5|4194.8|4192|4194.3|4191.5|12
1605893150000|2020-11-20 17:25:50|4193.8|4191|4194.3|4191.5|4194.3|4191.5|4193.8|4191|0
1605893160000|2020-11-20 17:26:00|4194.8|4192|4195.3|4192.5|4195.3|4192.5|4194.3|4191.5|19
1605893170000|2020-11-20 17:26:10|||||||||8
1605893180000|2020-11-20 17:26:20|4194.8|4192|4195.3|4192.5|4195.3|4192.5|4194.3|4191.5|20
1605893190000|2020-11-20 17:26:30|4196.3|4193.5|4195.8|4193|4196.3|4193.5|4195.3|4192.5|22
1605893200000|2020-11-20 17:26:40|4196.3|4193.5|4196.3|4193.5|4196.3|4193.5|4195.3|4192.5|19
1605893210000|2020-11-20 17:26:50|4195.3|4192.5|4196.3|4193.5|4196.3|4193.5|4195.3|4192.5|14
1605893220000|2020-11-20 17:27:00|4195.8|4193|4196.3|4193.5|4196.3|4193.5|4195.3|4192.5|51
1605893230000|2020-11-20 17:27:10|4195.8|4193|4196.3|4193.5|4196.3|4193.5|4195.8|4193|14
1605893250000|2020-11-20 17:27:30|4195.8|4193|4196.3|4193.5|4196.3|4193.5|4195.8|4193|3
1605893260000|2020-11-20 17:27:40|4197.3|4194.5|4196.3|4193.5|4198.3|4195.5|4196.3|4193.5|77
1605893270000|2020-11-20 17:27:50|4197.3|4194.5|4197.3|4194.5|4197.3|4194.5|4197.3|4194.5|6
1605893280000|2020-11-20 17:28:00|4198.2|4195.4|4198.3|4195.5|4198.3|4195.5|4197.3|4194.5|29
1605893290000|2020-11-20 17:28:10|4197.8|4195|4198.3|4195.5|4198.3|4195.5|4197.8|4195|5
1605893300000|2020-11-20 17:28:20|4197.3|4194.5|4200.3|4197.5|4200.3|4197.5|4197.3|4194.5|119
1605893310000|2020-11-20 17:28:30|4200.8|4198|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|28
1605893320000|2020-11-20 17:28:40|||||||||8
1605893330000|2020-11-20 17:28:50|||||||||11
1605893340000|2020-11-20 17:29:00|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|51
1605893350000|2020-11-20 17:29:10|||||||||63
1605893360000|2020-11-20 17:29:20|4201.8|4199|4200.3|4197.5|4201.8|4199|4200.3|4197.5|42
1605893370000|2020-11-20 17:29:30|||||||||2
1605893380000|2020-11-20 17:29:40|||||||||3
1605893390000|2020-11-20 17:29:50|4199.8|4197|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|35
1605893400000|2020-11-20 17:30:00|4200.2|4197.4|4201.3|4198.5|4201.3|4198.5|4200.2|4197.4|39
1605893410000|2020-11-20 17:30:10|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|11
1605893420000|2020-11-20 17:30:20|4202.3|4199.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|19
1605893430000|2020-11-20 17:30:30|4202.3|4199.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|13
1605893440000|2020-11-20 17:30:40|4202.3|4199.5|4203.3|4200.5|4204.3|4201.5|4202.3|4199.5|76
1605893450000|2020-11-20 17:30:50|4204.3|4201.5|4203.3|4200.5|4204.3|4201.5|4203.3|4200.5|17
1605893460000|2020-11-20 17:31:00|4203.8|4201|4204.3|4201.5|4204.8|4202|4203.8|4201|32
1605893470000|2020-11-20 17:31:10|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|38
1605893480000|2020-11-20 17:31:20|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|4202.3|4199.5|24
1605893490000|2020-11-20 17:31:30|||||||||5
1605893510000|2020-11-20 17:31:50|||||||||3
1605893520000|2020-11-20 17:32:00|4203.2|4200.4|4203.3|4200.5|4203.3|4200.5|4202.8|4200|550
1605893530000|2020-11-20 17:32:10|4202.8|4200|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|26
1605893540000|2020-11-20 17:32:20|4202.3|4199.5|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|27
1605893550000|2020-11-20 17:32:30|4203.2|4200.4|4201.3|4198.5|4203.3|4200.5|4201.3|4198.5|27
1605893560000|2020-11-20 17:32:40|4202.2|4199.4|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|10
1605893570000|2020-11-20 17:32:50|||||||||8
1605893580000|2020-11-20 17:33:00|4201.8|4199|4201.8|4199|4202.2|4199.4|4201.3|4198.5|20
1605893590000|2020-11-20 17:33:10|4201.3|4198.5|4201.3|4198.5|4201.3|4198.5|4201.2|4198.4|0
1605893600000|2020-11-20 17:33:20|4200.3|4197.5|4201.3|4198.5|4202.2|4199.4|4200.3|4197.5|39
1605893610000|2020-11-20 17:33:30|4202.3|4199.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|9
1605893620000|2020-11-20 17:33:40|||||||||2
1605893630000|2020-11-20 17:33:50|4201.8|4199|4202.3|4199.5|4202.3|4199.5|4201.8|4199|4
1605893640000|2020-11-20 17:34:00|4202.2|4199.4|4202.3|4199.5|4202.3|4199.5|4202.2|4199.4|2
1605893650000|2020-11-20 17:34:10|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|4203.2|4200.4|13
1605893660000|2020-11-20 17:34:20|4202.3|4199.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|38
1605893670000|2020-11-20 17:34:30|4201.8|4199|4201.3|4198.5|4201.8|4199|4201.3|4198.5|3
1605893690000|2020-11-20 17:34:50|||||||||2
1605893700000|2020-11-20 17:35:00|||||||||4
1605893710000|2020-11-20 17:35:10|4201.8|4199|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|31
1605893720000|2020-11-20 17:35:20|4202.2|4199.4|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|23
1605893730000|2020-11-20 17:35:30|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|29
1605893740000|2020-11-20 17:35:40|4200.3|4197.5|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|16
1605893750000|2020-11-20 17:35:50|4200.8|4198|4200.3|4197.5|4200.8|4198|4200.3|4197.5|8
1605893760000|2020-11-20 17:36:00|4200.8|4198|4201.3|4198.5|4201.3|4198.5|4200.8|4198|14
1605893770000|2020-11-20 17:36:10|||||||||1
1605893780000|2020-11-20 17:36:20|4200.3|4197.5|4202.3|4199.5|4202.3|4199.5|4200.3|4197.5|126
1605893790000|2020-11-20 17:36:30|4203.3|4200.5|4202.3|4199.5|4203.3|4200.5|4202.3|4199.5|15
1605893800000|2020-11-20 17:36:40|||||||||2
1605893810000|2020-11-20 17:36:50|||||||||4
1605893820000|2020-11-20 17:37:00|4202.8|4200|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|10
1605893830000|2020-11-20 17:37:10|4204.3|4201.5|4203.3|4200.5|4204.3|4201.5|4203.3|4200.5|44
1605893840000|2020-11-20 17:37:20|4203.8|4201|4203.3|4200.5|4203.8|4201|4203.3|4200.5|15
1605893850000|2020-11-20 17:37:30|4204.3|4201.5|4204.8|4202|4205.3|4202.5|4203.3|4200.5|51
1605893860000|2020-11-20 17:37:40|4204.3|4201.5|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|4
1605893870000|2020-11-20 17:37:50|4204.8|4202|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|46
1605893880000|2020-11-20 17:38:00|||||||||21
1605893890000|2020-11-20 17:38:10|4203.3|4200.5|4203.8|4201|4204.3|4201.5|4203.3|4200.5|32
1605893900000|2020-11-20 17:38:20|4203.3|4200.5|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|5
1605893910000|2020-11-20 17:38:30|4203.8|4201|4203.3|4200.5|4203.8|4201|4203.3|4200.5|8
1605893920000|2020-11-20 17:38:40|4202.3|4199.5|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|28
1605893930000|2020-11-20 17:38:50|||||||||3
1605893940000|2020-11-20 17:39:00|4202.3|4199.5|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|22
1605893950000|2020-11-20 17:39:10|4202.8|4200|4201.3|4198.5|4202.8|4200|4201.3|4198.5|12
1605893960000|2020-11-20 17:39:20|4201.8|4199|4201.3|4198.5|4201.8|4199|4200.3|4197.5|31
1605893970000|2020-11-20 17:39:30|4200.8|4198|4201.3|4198.5|4201.3|4198.5|4200.8|4198|12
1605893980000|2020-11-20 17:39:40|4201.8|4199|4201.8|4199|4201.8|4199|4201.8|4199|21
1605893990000|2020-11-20 17:39:50|4202.3|4199.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|4
1605894000000|2020-11-20 17:40:00|4200.8|4198|4201.3|4198.5|4201.3|4198.5|4200.3|4197.5|74
1605894010000|2020-11-20 17:40:10|||||||||1
1605894020000|2020-11-20 17:40:20|||||||||1
1605894030000|2020-11-20 17:40:30|4200.8|4198|4200.3|4197.5|4201.3|4198.5|4200.3|4197.5|10
1605894040000|2020-11-20 17:40:40|4201.3|4198.5|4200.3|4197.5|4201.3|4198.5|4199.3|4196.5|40
1605894050000|2020-11-20 17:40:50|4199.3|4196.5|4200.3|4197.5|4201.3|4198.5|4199.3|4196.5|23
1605894060000|2020-11-20 17:41:00|||||||||8
1605894070000|2020-11-20 17:41:10|4199.3|4196.5|4200.3|4197.5|4200.3|4197.5|4199.3|4196.5|11
1605894080000|2020-11-20 17:41:20|4201.3|4198.5|4200.3|4197.5|4201.3|4198.5|4200.3|4197.5|19
1605894090000|2020-11-20 17:41:30|||||||||20
1605894110000|2020-11-20 17:41:50|4201.3|4198.5|4201.3|4198.5|4202.3|4199.5|4201.3|4198.5|28
1605894120000|2020-11-20 17:42:00|4202.3|4199.5|4203.3|4200.5|4204.3|4201.5|4201.3|4198.5|58
1605894130000|2020-11-20 17:42:10|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|10
1605894140000|2020-11-20 17:42:20|||||||||33
1605894150000|2020-11-20 17:42:30|||||||||78
1605894160000|2020-11-20 17:42:40|4203.3|4200.5|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|14
1605894170000|2020-11-20 17:42:50|4204.8|4202|4204.3|4201.5|4204.8|4202|4204.3|4201.5|15
1605894180000|2020-11-20 17:43:00|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|4204.8|4202|34
1605894190000|2020-11-20 17:43:10|||||||||22
1605894200000|2020-11-20 17:43:20|||||||||6
1605894210000|2020-11-20 17:43:30|4204.3|4201.5|4205.3|4202.5|4205.3|4202.5|4204.3|4201.5|28
1605894220000|2020-11-20 17:43:40|||||||||17
1605894230000|2020-11-20 17:43:50|||||||||4
1605894240000|2020-11-20 17:44:00|4204.3|4201.5|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|24
1605894250000|2020-11-20 17:44:10|||||||||1
1605894260000|2020-11-20 17:44:20|4205.3|4202.5|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|21
1605894270000|2020-11-20 17:44:30|||||||||7
1605894280000|2020-11-20 17:44:40|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|377
1605894290000|2020-11-20 17:44:50|4204.2|4201.4|4204.3|4201.5|4204.3|4201.5|4204.2|4201.4|12
1605894300000|2020-11-20 17:45:00|||||||||62
1605894310000|2020-11-20 17:45:10|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|4
1605894320000|2020-11-20 17:45:20|4206.3|4203.5|4205.3|4202.5|4206.3|4203.5|4205.3|4202.5|22
1605894330000|2020-11-20 17:45:30|4206.3|4203.5|4205.3|4202.5|4206.3|4203.5|4205.3|4202.5|26
1605894340000|2020-11-20 17:45:40|4206.3|4203.5|4204.3|4201.5|4206.3|4203.5|4204.3|4201.5|22
1605894350000|2020-11-20 17:45:50|4204.8|4202|4204.3|4201.5|4204.8|4202|4203.3|4200.5|14
1605894360000|2020-11-20 17:46:00|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|65
1605894370000|2020-11-20 17:46:10|||||||||103
1605894380000|2020-11-20 17:46:20|4204.8|4202|4204.3|4201.5|4204.8|4202|4204.3|4201.5|3
1605894390000|2020-11-20 17:46:30|4204.8|4202|4203.3|4200.5|4204.8|4202|4203.3|4200.5|75
1605894400000|2020-11-20 17:46:40|||||||||4
1605894410000|2020-11-20 17:46:50|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|49
1605894420000|2020-11-20 17:47:00|4203.8|4201|4203.3|4200.5|4204.3|4201.5|4203.3|4200.5|17
1605894430000|2020-11-20 17:47:10|4202.8|4200|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|4
1605894440000|2020-11-20 17:47:20|4202.3|4199.5|4202.3|4199.5|4203.3|4200.5|4202.3|4199.5|19
1605894450000|2020-11-20 17:47:30|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|4203.3|4200.5|3
1605894460000|2020-11-20 17:47:40|||||||||4
1605894470000|2020-11-20 17:47:50|4202.3|4199.5|4203.3|4200.5|4203.3|4200.5|4202.3|4199.5|14
1605894480000|2020-11-20 17:48:00|||||||||3
1605894490000|2020-11-20 17:48:10|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|12
1605894500000|2020-11-20 17:48:20|||||||||4
1605894510000|2020-11-20 17:48:30|||||||||3
1605894530000|2020-11-20 17:48:50|4204.8|4202|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|19
1605894540000|2020-11-20 17:49:00|4204.8|4202|4205.3|4202.5|4205.3|4202.5|4204.8|4202|46
1605894550000|2020-11-20 17:49:10|4206.3|4203.5|4206.3|4203.5|4206.3|4203.5|4206.3|4203.5|32
1605894560000|2020-11-20 17:49:20|||||||||14
1605894570000|2020-11-20 17:49:30|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|4205.3|4202.5|36
1605894580000|2020-11-20 17:49:40|||||||||4
1605894590000|2020-11-20 17:49:50|||||||||5
1605894600000|2020-11-20 17:50:00|4206.3|4203.5|4205.3|4202.5|4206.3|4203.5|4205.3|4202.5|13
1605894610000|2020-11-20 17:50:10|4204.3|4201.5|4205.3|4202.5|4205.3|4202.5|4204.3|4201.5|35
1605894620000|2020-11-20 17:50:20|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|8
1605894630000|2020-11-20 17:50:30|4204.8|4202|4204.3|4201.5|4204.8|4202|4204.3|4201.5|763
1605894640000|2020-11-20 17:50:40|||||||||30
1605894650000|2020-11-20 17:50:50|4204.8|4202|4204.3|4201.5|4204.8|4202|4204.3|4201.5|10
1605894660000|2020-11-20 17:51:00|4204.2|4201.4|4203.3|4200.5|4204.2|4201.4|4203.3|4200.5|44
1605894680000|2020-11-20 17:51:20|4204.3|4201.5|4204.3|4201.5|4205.3|4202.5|4204.3|4201.5|28
1605894690000|2020-11-20 17:51:30|4203.3|4200.5|4204.3|4201.5|4204.3|4201.5|4203.3|4200.5|21
1605894700000|2020-11-20 17:51:40|4204.8|4202|4204.3|4201.5|4204.8|4202|4204.3|4201.5|6
1605894710000|2020-11-20 17:51:50|4205.2|4202.4|4205.3|4202.5|4205.3|4202.5|4205.2|4202.4|19
1605894720000|2020-11-20 17:52:00|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|4204.3|4201.5|44
1605894730000|2020-11-20 17:52:10|4205.2|4202.4|4206.3|4203.5|4206.3|4203.5|4205.2|4202.4|13
1605894740000|2020-11-20 17:52:20|||||||||4
1605894750000|2020-11-20 17:52:30|||||||||16
1605894760000|2020-11-20 17:52:40|||||||||4
1605894780000|2020-11-20 17:53:00|||||||||20
1605894790000|2020-11-20 17:53:10|4206.8|4204|4206.3|4203.5|4207.3|4204.5|4206.3|4203.5|16
1605894800000|2020-11-20 17:53:20|4206.8|4204|4206.8|4204|4206.8|4204|4206.8|4204|4
1605894810000|2020-11-20 17:53:30|4207.3|4204.5|4206.3|4203.5|4207.3|4204.5|4206.3|4203.5|40
1605894820000|2020-11-20 17:53:40|4206.8|4204|4206.3|4203.5|4206.8|4204|4206.3|4203.5|1
1605894830000|2020-11-20 17:53:50|||||||||7
1605894840000|2020-11-20 17:54:00|4206.8|4204|4207.3|4204.5|4207.3|4204.5|4206.8|4204|32
1605894850000|2020-11-20 17:54:10|||||||||3
1605894860000|2020-11-20 17:54:20|4206.3|4203.5|4206.3|4203.5|4207.2|4204.4|4206.3|4203.5|89
1605894870000|2020-11-20 17:54:30|4207.2|4204.4|4206.3|4203.5|4207.2|4204.4|4206.3|4203.5|21
1605894890000|2020-11-20 17:54:50|4207.2|4204.4|4207.3|4204.5|4207.3|4204.5|4207.2|4204.4|5
1605894900000|2020-11-20 17:55:00|4206.4|4203.6|4207.3|4204.5|4207.3|4204.5|4206.4|4203.6|17
1605894910000|2020-11-20 17:55:10|4207.2|4204.4|4207.3|4204.5|4207.3|4204.5|4207.2|4204.4|6
1605894920000|2020-11-20 17:55:20|4206.3|4203.5|4206.3|4203.5|4207.3|4204.5|4206.3|4203.5|14
1605894930000|2020-11-20 17:55:30|4206.8|4204|4206.3|4203.5|4206.8|4204|4206.3|4203.5|28
1605894940000|2020-11-20 17:55:40|||||||||1
1605894950000|2020-11-20 17:55:50|||||||||7
1605894960000|2020-11-20 17:56:00|||||||||4
1605894970000|2020-11-20 17:56:10|||||||||1
1605894980000|2020-11-20 17:56:20|4205.3|4202.5|4206.3|4203.5|4206.3|4203.5|4205.3|4202.5|63
1605894990000|2020-11-20 17:56:30|||||||||2
1605895000000|2020-11-20 17:56:40|4206.8|4204|4206.8|4204|4207.2|4204.4|4206.8|4204|3
1605895010000|2020-11-20 17:56:50|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|4207.3|4204.5|4
1605895020000|2020-11-20 17:57:00|||||||||1
1605895030000|2020-11-20 17:57:10|||||||||6
1605895040000|2020-11-20 17:57:20|||||||||3
1605895050000|2020-11-20 17:57:30|||||||||50
1605895060000|2020-11-20 17:57:40|||||||||25
1605895080000|2020-11-20 17:58:00|||||||||4
1605895090000|2020-11-20 17:58:10|||||||||25
1605895100000|2020-11-20 17:58:20|||||||||6
1605895110000|2020-11-20 17:58:30|||||||||71
1605895120000|2020-11-20 17:58:40|||||||||8
1605895130000|2020-11-20 17:58:50|||||||||40
1605895140000|2020-11-20 17:59:00|||||||||69
1605895150000|2020-11-20 17:59:10|4209.3|4206.5|4209.8|4207|4210.3|4207.5|4209.3|4206.5|129
1605895160000|2020-11-20 17:59:20|4210.2|4207.4|4209.3|4206.5|4210.3|4207.5|4209.3|4206.5|39
1605895170000|2020-11-20 17:59:30|||||||||5
1605895180000|2020-11-20 17:59:40|4208.3|4205.5|4209.3|4206.5|4209.3|4206.5|4208.3|4205.5|41
1605895190000|2020-11-20 17:59:50|||||||||4
1605895200000|2020-11-20 18:00:00|4210.2|4207.4|4210.3|4207.5|4210.3|4207.5|4209.3|4206.5|46
1605895210000|2020-11-20 18:00:10|4209.3|4206.5|4209.8|4207|4210.2|4207.4|4209.3|4206.5|47
1605895220000|2020-11-20 18:00:20|4210.2|4207.4|4210.3|4207.5|4210.3|4207.5|4209.3|4206.5|11
1605895230000|2020-11-20 18:00:30|4210.2|4207.4|4210.3|4207.5|4210.3|4207.5|4209.3|4206.5|115
1605895240000|2020-11-20 18:00:40|||||||||68
1605895250000|2020-11-20 18:00:50|4211.2|4208.4|4211.3|4208.5|4211.3|4208.5|4211.2|4208.4|162
1605895260000|2020-11-20 18:01:00|4211.8|4209|4211.3|4208.5|4212.3|4209.5|4211.3|4208.5|46
1605895270000|2020-11-20 18:01:10|4211.8|4209|4211.3|4208.5|4212.3|4209.5|4211.3|4208.5|8
1605895280000|2020-11-20 18:01:20|||||||||11
1605895290000|2020-11-20 18:01:30|4211.8|4209|4211.3|4208.5|4212.3|4209.5|4211.3|4208.5|25
1605895300000|2020-11-20 18:01:40|||||||||2
1605895310000|2020-11-20 18:01:50|||||||||16
1605895320000|2020-11-20 18:02:00|4212.3|4209.5|4212.3|4209.5|4212.3|4209.5|4212.2|4209.4|36
1605895330000|2020-11-20 18:02:10|4213.2|4210.4|4211.3|4208.5|4213.2|4210.4|4211.3|4208.5|128
1605895340000|2020-11-20 18:02:20|||||||||7
1605895350000|2020-11-20 18:02:30|4212.2|4209.4|4211.3|4208.5|4212.3|4209.5|4211.3|4208.5|49
1605895360000|2020-11-20 18:02:40|4212.2|4209.4|4212.8|4210|4213.2|4210.4|4211.8|4209|60
1605895370000|2020-11-20 18:02:50|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4212.3|4209.5|15
1605895380000|2020-11-20 18:03:00|4212.3|4209.5|4212.3|4209.5|4213.2|4210.4|4212.2|4209.4|46
1605895390000|2020-11-20 18:03:10|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4212.3|4209.5|30
1605895400000|2020-11-20 18:03:20|4213.3|4210.5|4213.3|4210.5|4213.3|4210.5|4213.3|4210.5|5
1605895410000|2020-11-20 18:03:30|4213.2|4210.4|4212.8|4210|4213.3|4210.5|4212.3|4209.5|64
1605895420000|2020-11-20 18:03:40|4213.3|4210.5|4213.2|4210.4|4213.3|4210.5|4212.3|4209.5|9
1605895430000|2020-11-20 18:03:50|4213.3|4210.5|4213.3|4210.5|4213.3|4210.5|4212.3|4209.5|48
1605895440000|2020-11-20 18:04:00|4213.2|4210.4|4212.3|4209.5|4213.2|4210.4|4212.2|4209.4|84
1605895450000|2020-11-20 18:04:10|4213.2|4210.4|4213.3|4210.5|4213.3|4210.5|4213.2|4210.4|194
1605895460000|2020-11-20 18:04:20|4213.2|4210.4|4212.3|4209.5|4213.3|4210.5|4212.3|4209.5|35
1605895470000|2020-11-20 18:04:30|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|25
1605895480000|2020-11-20 18:04:40|4211.3|4208.5|4211.3|4208.5|4211.3|4208.5|4211.3|4208.5|16
1605895490000|2020-11-20 18:04:50|4212.2|4209.4|4213.2|4210.4|4213.2|4210.4|4211.3|4208.5|64
1605895500000|2020-11-20 18:05:00|4212.3|4209.5|4213.2|4210.4|4213.2|4210.4|4212.3|4209.5|33
1605895510000|2020-11-20 18:05:10|4212.3|4209.5|4213.3|4210.5|4213.3|4210.5|4212.2|4209.4|137
1605895520000|2020-11-20 18:05:20|4213.2|4210.4|4212.8|4210|4213.3|4210.5|4212.3|4209.5|23
1605895530000|2020-11-20 18:05:30|4213.2|4210.4|4212.3|4209.5|4213.2|4210.4|4212.3|4209.5|25
1605895540000|2020-11-20 18:05:40|4212.2|4209.4|4212.2|4209.4|4212.2|4209.4|4211.8|4209|39
1605895550000|2020-11-20 18:05:50|||||||||41
1605895560000|2020-11-20 18:06:00|4211.8|4209|4212.2|4209.4|4212.3|4209.5|4211.8|4209|16
1605895570000|2020-11-20 18:06:10|4212.3|4209.5|4212.2|4209.4|4212.3|4209.5|4212.2|4209.4|2
1605895580000|2020-11-20 18:06:20|4212.3|4209.5|4212.2|4209.4|4212.3|4209.5|4212.2|4209.4|110
1605895590000|2020-11-20 18:06:30|4212.3|4209.5|4213.2|4210.4|4213.2|4210.4|4212.3|4209.5|13
1605895600000|2020-11-20 18:06:40|4212.3|4209.5|4212.3|4209.5|4212.8|4210|4212.3|4209.5|186
1605895610000|2020-11-20 18:06:50|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|20
1605895620000|2020-11-20 18:07:00|4211.3|4208.5|4211.3|4208.5|4212.2|4209.4|4211.2|4208.4|28
1605895630000|2020-11-20 18:07:10|4211.2|4208.4|4211.2|4208.4|4211.3|4208.5|4211.2|4208.4|34
1605895640000|2020-11-20 18:07:20|4210.8|4208|4211.2|4208.4|4211.2|4208.4|4210.3|4207.5|28
1605895650000|2020-11-20 18:07:30|4211.3|4208.5|4212.2|4209.4|4212.3|4209.5|4211.3|4208.5|53
1605895670000|2020-11-20 18:07:50|4212.3|4209.5|4214.2|4211.4|4214.2|4211.4|4212.2|4209.4|2189
1605895680000|2020-11-20 18:08:00|4213.2|4210.4|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|237
1605895690000|2020-11-20 18:08:10|4214.2|4211.4|4213.7|4210.9|4214.2|4211.4|4213.2|4210.4|24
1605895700000|2020-11-20 18:08:20|4214.2|4211.4|4214.2|4211.4|4214.2|4211.4|4213.2|4210.4|157
1605895710000|2020-11-20 18:08:30|||||||||2
1605895720000|2020-11-20 18:08:40|4215.2|4212.4|4215.2|4212.4|4215.7|4212.9|4214.2|4211.4|132
1605895730000|2020-11-20 18:08:50|4215.7|4212.9|4215.2|4212.4|4215.7|4212.9|4215.2|4212.4|14
1605895740000|2020-11-20 18:09:00|4214.2|4211.4|4215.2|4212.4|4215.2|4212.4|4214.2|4211.4|49
1605895750000|2020-11-20 18:09:10|||||||||10
1605895760000|2020-11-20 18:09:20|||||||||27
1605895770000|2020-11-20 18:09:30|4215.7|4212.9|4215.2|4212.4|4216.2|4213.4|4215.2|4212.4|55
1605895780000|2020-11-20 18:09:40|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|4215.2|4212.4|39
1605895790000|2020-11-20 18:09:50|4216.7|4213.9|4216.2|4213.4|4216.7|4213.9|4216.2|4213.4|90
1605895800000|2020-11-20 18:10:00|||||||||59
1605895810000|2020-11-20 18:10:10|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|140
1605895820000|2020-11-20 18:10:20|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|52
1605895830000|2020-11-20 18:10:30|||||||||12
1605895840000|2020-11-20 18:10:40|||||||||7
1605895850000|2020-11-20 18:10:50|4215.7|4212.9|4215.2|4212.4|4215.7|4212.9|4215.2|4212.4|28
1605895860000|2020-11-20 18:11:00|4214.2|4211.4|4214.7|4211.9|4215.2|4212.4|4214.2|4211.4|112
1605895870000|2020-11-20 18:11:10|4215.2|4212.4|4214.2|4211.4|4215.2|4212.4|4214.2|4211.4|11
1605895880000|2020-11-20 18:11:20|||||||||10
1605895890000|2020-11-20 18:11:30|||||||||5
1605895900000|2020-11-20 18:11:40|4214.7|4211.9|4215.2|4212.4|4215.2|4212.4|4214.7|4211.9|13
1605895910000|2020-11-20 18:11:50|||||||||3
1605895920000|2020-11-20 18:12:00|4216.2|4213.4|4213.2|4210.4|4216.2|4213.4|4212.7|4209.9|88
1605895930000|2020-11-20 18:12:10|||||||||8
1605895940000|2020-11-20 18:12:20|||||||||12
1605895950000|2020-11-20 18:12:30|||||||||38
1605895960000|2020-11-20 18:12:40|4212.3|4209.5|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|109
1605895970000|2020-11-20 18:12:50|||||||||9
1605895980000|2020-11-20 18:13:00|4212.2|4209.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|26
1605895990000|2020-11-20 18:13:10|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|4213.2|4210.4|7
1605896000000|2020-11-20 18:13:20|||||||||4
1605896010000|2020-11-20 18:13:30|||||||||1
1605896040000|2020-11-20 18:14:00|4213.7|4210.9|4213.2|4210.4|4213.7|4210.9|4212.2|4209.4|34
1605896050000|2020-11-20 18:14:10|||||||||6
1605896060000|2020-11-20 18:14:20|||||||||5
1605896070000|2020-11-20 18:14:30|4213.7|4210.9|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|33
1605896080000|2020-11-20 18:14:40|4214.2|4211.4|4213.2|4210.4|4214.2|4211.4|4213.2|4210.4|15
1605896090000|2020-11-20 18:14:50|||||||||4
1605896100000|2020-11-20 18:15:00|||||||||14
1605896110000|2020-11-20 18:15:10|4212.3|4209.5|4213.2|4210.4|4213.2|4210.4|4212.3|4209.5|35
1605896120000|2020-11-20 18:15:20|4212.3|4209.5|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|51
1605896130000|2020-11-20 18:15:30|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|21
1605896140000|2020-11-20 18:15:40|4212.7|4209.9|4213.2|4210.4|4213.2|4210.4|4212.2|4209.4|33
1605896150000|2020-11-20 18:15:50|4212.7|4209.9|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|14
1605896160000|2020-11-20 18:16:00|||||||||1
1605896170000|2020-11-20 18:16:10|||||||||17
1605896180000|2020-11-20 18:16:20|||||||||10
1605896190000|2020-11-20 18:16:30|||||||||12
1605896200000|2020-11-20 18:16:40|4211.3|4208.5|4212.2|4209.4|4212.2|4209.4|4211.2|4208.4|29
1605896210000|2020-11-20 18:16:50|||||||||3
1605896220000|2020-11-20 18:17:00|||||||||27
1605896230000|2020-11-20 18:17:10|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4212.2|4209.4|9
1605896240000|2020-11-20 18:17:20|4213.2|4210.4|4214.2|4211.4|4214.2|4211.4|4212.7|4209.9|75
1605896250000|2020-11-20 18:17:30|4213.3|4210.5|4215.2|4212.4|4215.2|4212.4|4213.2|4210.4|35
1605896260000|2020-11-20 18:17:40|||||||||14
1605896270000|2020-11-20 18:17:50|4214.7|4211.9|4215.2|4212.4|4215.2|4212.4|4214.2|4211.4|29
1605896280000|2020-11-20 18:18:00|4214.3|4211.5|4214.2|4211.4|4214.3|4211.5|4214.2|4211.4|53
1605896290000|2020-11-20 18:18:10|4215.2|4212.4|4215.2|4212.4|4215.2|4212.4|4215.2|4212.4|18
1605896300000|2020-11-20 18:18:20|4214.3|4211.5|4215.2|4212.4|4215.2|4212.4|4214.3|4211.5|25
1605896310000|2020-11-20 18:18:30|||||||||5
1605896320000|2020-11-20 18:18:40|4214.2|4211.4|4215.2|4212.4|4215.2|4212.4|4214.2|4211.4|16
1605896330000|2020-11-20 18:18:50|||||||||5
1605896340000|2020-11-20 18:19:00|4214.2|4211.4|4215.2|4212.4|4215.2|4212.4|4214.2|4211.4|43
1605896350000|2020-11-20 18:19:10|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|35
1605896360000|2020-11-20 18:19:20|||||||||10
1605896370000|2020-11-20 18:19:30|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4216.2|4213.4|33
1605896380000|2020-11-20 18:19:40|||||||||14
1605896390000|2020-11-20 18:19:50|4216.2|4213.4|4216.2|4213.4|4217.2|4214.4|4216.2|4213.4|35
1605896400000|2020-11-20 18:20:00|4216.7|4213.9|4216.2|4213.4|4216.7|4213.9|4216.2|4213.4|25
1605896410000|2020-11-20 18:20:10|4216.7|4213.9|4217.2|4214.4|4217.2|4214.4|4216.2|4213.4|24
1605896420000|2020-11-20 18:20:20|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|62
1605896430000|2020-11-20 18:20:30|4215.7|4212.9|4216.2|4213.4|4216.2|4213.4|4215.7|4212.9|9
1605896440000|2020-11-20 18:20:40|4217.2|4214.4|4217.2|4214.4|4217.7|4214.9|4217.2|4214.4|88
1605896450000|2020-11-20 18:20:50|4217.7|4214.9|4217.2|4214.4|4217.7|4214.9|4217.2|4214.4|5
1605896460000|2020-11-20 18:21:00|||||||||1
1605896470000|2020-11-20 18:21:10|4216.7|4213.9|4216.2|4213.4|4216.7|4213.9|4216.2|4213.4|36
1605896480000|2020-11-20 18:21:20|4217.2|4214.4|4216.2|4213.4|4217.2|4214.4|4216.2|4213.4|85
1605896490000|2020-11-20 18:21:30|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|4217.2|4214.4|16
1605896500000|2020-11-20 18:21:40|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|4216.2|4213.4|5
1605896510000|2020-11-20 18:21:50|4216.7|4213.9|4217.2|4214.4|4217.2|4214.4|4216.2|4213.4|13
1605896520000|2020-11-20 18:22:00|||||||||4
1605896530000|2020-11-20 18:22:10|4216.2|4213.4|4217.2|4214.4|4217.2|4214.4|4216.2|4213.4|30
1605896540000|2020-11-20 18:22:20|||||||||14
1605896550000|2020-11-20 18:22:30|4218.2|4215.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|76
1605896560000|2020-11-20 18:22:40|4219.2|4216.4|4220.2|4217.4|4220.2|4217.4|4218.2|4215.4|256
1605896570000|2020-11-20 18:22:50|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|121
1605896580000|2020-11-20 18:23:00|4219.7|4216.9|4220.2|4217.4|4220.2|4217.4|4219.2|4216.4|43
1605896590000|2020-11-20 18:23:10|4219.7|4216.9|4219.7|4216.9|4220.2|4217.4|4219.2|4216.4|48
1605896600000|2020-11-20 18:23:20|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|10
1605896610000|2020-11-20 18:23:30|||||||||9
1605896620000|2020-11-20 18:23:40|4220.2|4217.4|4220.2|4217.4|4220.2|4217.4|4220.2|4217.4|37
1605896630000|2020-11-20 18:23:50|4219.2|4216.4|4221.2|4218.4|4221.2|4218.4|4219.2|4216.4|34
1605896640000|2020-11-20 18:24:00|||||||||19
1605896650000|2020-11-20 18:24:10|||||||||16
1605896660000|2020-11-20 18:24:20|||||||||50
1605896670000|2020-11-20 18:24:30|||||||||3
1605896680000|2020-11-20 18:24:40|4222.2|4219.4|4222.2|4219.4|4222.2|4219.4|4221.2|4218.4|144
1605896690000|2020-11-20 18:24:50|4223.2|4220.4|4222.2|4219.4|4223.2|4220.4|4222.2|4219.4|154
1605896700000|2020-11-20 18:25:00|4221.2|4218.4|4220.7|4217.9|4222.2|4219.4|4220.2|4217.4|159
1605896710000|2020-11-20 18:25:10|4220.2|4217.4|4218.2|4215.4|4221.2|4218.4|4218.2|4215.4|71
1605896720000|2020-11-20 18:25:20|4219.2|4216.4|4219.2|4216.4|4220.2|4217.4|4218.2|4215.4|89
1605896730000|2020-11-20 18:25:30|4218.2|4215.4|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|22
1605896740000|2020-11-20 18:25:40|4218.2|4215.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|23
1605896750000|2020-11-20 18:25:50|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|5
1605896760000|2020-11-20 18:26:00|4218.2|4215.4|4219.2|4216.4|4219.2|4216.4|4218.2|4215.4|65
1605896770000|2020-11-20 18:26:10|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|4218.2|4215.4|36
1605896780000|2020-11-20 18:26:20|4219.2|4216.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|26
1605896790000|2020-11-20 18:26:30|||||||||6
1605896800000|2020-11-20 18:26:40|4219.2|4216.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|5
1605896810000|2020-11-20 18:26:50|||||||||4
1605896820000|2020-11-20 18:27:00|4217.2|4214.4|4218.2|4215.4|4218.2|4215.4|4217.2|4214.4|66
1605896830000|2020-11-20 18:27:10|4218.7|4215.9|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|50
1605896840000|2020-11-20 18:27:20|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|22
1605896850000|2020-11-20 18:27:30|4218.2|4215.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|66
1605896860000|2020-11-20 18:27:40|4219.2|4216.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|8
1605896870000|2020-11-20 18:27:50|4219.2|4216.4|4219.2|4216.4|4219.2|4216.4|4217.2|4214.4|72
1605896880000|2020-11-20 18:28:00|4220.2|4217.4|4219.2|4216.4|4220.2|4217.4|4219.2|4216.4|58
1605896890000|2020-11-20 18:28:10|4220.2|4217.4|4221.2|4218.4|4221.2|4218.4|4220.2|4217.4|160
1605896900000|2020-11-20 18:28:20|||||||||9
1605896910000|2020-11-20 18:28:30|||||||||11
1605896920000|2020-11-20 18:28:40|4220.2|4217.4|4220.2|4217.4|4220.2|4217.4|4220.2|4217.4|30
1605896930000|2020-11-20 18:28:50|4220.7|4217.9|4220.2|4217.4|4220.7|4217.9|4220.2|4217.4|97
1605896940000|2020-11-20 18:29:00|4220.7|4217.9|4221.2|4218.4|4221.2|4218.4|4220.7|4217.9|8
1605896950000|2020-11-20 18:29:10|||||||||7
1605896960000|2020-11-20 18:29:20|4221.7|4218.9|4221.2|4218.4|4222.2|4219.4|4221.2|4218.4|123
1605896970000|2020-11-20 18:29:30|4221.7|4218.9|4222.2|4219.4|4222.2|4219.4|4221.7|4218.9|24
1605896980000|2020-11-20 18:29:40|4221.7|4218.9|4221.2|4218.4|4222.2|4219.4|4221.2|4218.4|42
1605896990000|2020-11-20 18:29:50|||||||||163
1605897000000|2020-11-20 18:30:00|4220.2|4217.4|4219.2|4216.4|4220.2|4217.4|4219.2|4216.4|25
1605897010000|2020-11-20 18:30:10|4219.7|4216.9|4220.2|4217.4|4221.2|4218.4|4219.2|4216.4|25
1605897020000|2020-11-20 18:30:20|4219.7|4216.9|4220.2|4217.4|4220.2|4217.4|4219.2|4216.4|43
1605897030000|2020-11-20 18:30:30|||||||||68
1605897040000|2020-11-20 18:30:40|4219.2|4216.4|4218.2|4215.4|4219.2|4216.4|4218.2|4215.4|101
1605897050000|2020-11-20 18:30:50|||||||||1
1605897060000|2020-11-20 18:31:00|||||||||17
1605897070000|2020-11-20 18:31:10|4218.7|4215.9|4218.7|4215.9|4219.2|4216.4|4218.2|4215.4|50
1605897080000|2020-11-20 18:31:20|4219.2|4216.4|4220.2|4217.4|4220.2|4217.4|4219.2|4216.4|126
1605897090000|2020-11-20 18:31:30|4221.2|4218.4|4221.2|4218.4|4221.2|4218.4|4221.2|4218.4|26
1605897100000|2020-11-20 18:31:40|4222.2|4219.4|4222.2|4219.4|4222.2|4219.4|4222.2|4219.4|23
1605897110000|2020-11-20 18:31:50|4221.2|4218.4|4221.2|4218.4|4222.2|4219.4|4221.2|4218.4|44
1605897120000|2020-11-20 18:32:00|4220.2|4217.4|4223.2|4220.4|4224.2|4221.4|4220.2|4217.4|95
1605897130000|2020-11-20 18:32:10|||||||||11
1605897140000|2020-11-20 18:32:20|4224.2|4221.4|4223.2|4220.4|4224.2|4221.4|4223.2|4220.4|48
1605897150000|2020-11-20 18:32:30|4224.2|4221.4|4223.2|4220.4|4224.2|4221.4|4223.2|4220.4|46
1605897160000|2020-11-20 18:32:40|||||||||7
1605897170000|2020-11-20 18:32:50|||||||||628
1605897180000|2020-11-20 18:33:00|||||||||15
1605897190000|2020-11-20 18:33:10|4222.7|4219.9|4223.2|4220.4|4223.2|4220.4|4222.7|4219.9|25
1605897200000|2020-11-20 18:33:20|||||||||1
1605897210000|2020-11-20 18:33:30|4222.3|4219.5|4223.2|4220.4|4223.2|4220.4|4222.3|4219.5|107
1605897220000|2020-11-20 18:33:40|4222.3|4219.5|4222.3|4219.5|4223.2|4220.4|4222.3|4219.5|44
1605897230000|2020-11-20 18:33:50|4222.2|4219.4|4223.2|4220.4|4223.2|4220.4|4222.2|4219.4|39
1605897240000|2020-11-20 18:34:00|4224.2|4221.4|4224.2|4221.4|4225.2|4222.4|4224.2|4221.4|151
1605897250000|2020-11-20 18:34:10|4225.2|4222.4|4225.7|4222.9|4226.2|4223.4|4224.2|4221.4|55
1605897260000|2020-11-20 18:34:20|4225.3|4222.5|4227.2|4224.4|4227.2|4224.4|4225.2|4222.4|116
1605897270000|2020-11-20 18:34:30|||||||||50
1605897280000|2020-11-20 18:34:40|4228.2|4225.4|4227.2|4224.4|4228.2|4225.4|4227.2|4224.4|60
1605897290000|2020-11-20 18:34:50|4226.2|4223.4|4226.2|4223.4|4227.2|4224.4|4226.2|4223.4|84
1605897300000|2020-11-20 18:35:00|4225.2|4222.4|4225.2|4222.4|4226.2|4223.4|4225.2|4222.4|48
1605897310000|2020-11-20 18:35:10|4225.7|4222.9|4226.2|4223.4|4226.2|4223.4|4225.2|4222.4|41
1605897320000|2020-11-20 18:35:20|4225.2|4222.4|4225.2|4222.4|4225.2|4222.4|4225.2|4222.4|11
1605897330000|2020-11-20 18:35:30|4225.3|4222.5|4226.2|4223.4|4226.2|4223.4|4225.2|4222.4|15
1605897340000|2020-11-20 18:35:40|4227.2|4224.4|4227.2|4224.4|4227.2|4224.4|4226.2|4223.4|37
1605897350000|2020-11-20 18:35:50|4226.2|4223.4|4227.2|4224.4|4227.2|4224.4|4226.2|4223.4|25
1605897360000|2020-11-20 18:36:00|4226.2|4223.4|4226.2|4223.4|4226.2|4223.4|4226.2|4223.4|12
1605897370000|2020-11-20 18:36:10|||||||||30
1605897380000|2020-11-20 18:36:20|4225.3|4222.5|4225.2|4222.4|4225.3|4222.5|4225.2|4222.4|67
1605897390000|2020-11-20 18:36:30|4225.3|4222.5|4225.2|4222.4|4226.2|4223.4|4225.2|4222.4|51
1605897400000|2020-11-20 18:36:40|4225.7|4222.9|4227.2|4224.4|4227.2|4224.4|4225.2|4222.4|49
1605897410000|2020-11-20 18:36:50|4227.3|4224.5|4227.2|4224.4|4227.3|4224.5|4227.2|4224.4|40
1605897420000|2020-11-20 18:37:00|||||||||10
1605897430000|2020-11-20 18:37:10|4226.3|4223.5|4225.2|4222.4|4227.2|4224.4|4225.2|4222.4|94
1605897440000|2020-11-20 18:37:20|4225.3|4222.5|4226.2|4223.4|4226.2|4223.4|4225.2|4222.4|13
1605897450000|2020-11-20 18:37:30|4225.7|4222.9|4225.2|4222.4|4225.7|4222.9|4225.2|4222.4|23
1605897460000|2020-11-20 18:37:40|||||||||5
1605897470000|2020-11-20 18:37:50|4225.7|4222.9|4226.2|4223.4|4226.2|4223.4|4225.3|4222.5|47
1605897480000|2020-11-20 18:38:00|4225.3|4222.5|4226.2|4223.4|4226.2|4223.4|4225.2|4222.4|43
1605897490000|2020-11-20 18:38:10|4227.2|4224.4|4227.2|4224.4|4227.2|4224.4|4226.2|4223.4|29
1605897500000|2020-11-20 18:38:20|4228.2|4225.4|4230.2|4227.4|4230.2|4227.4|4227.2|4224.4|189
1605897510000|2020-11-20 18:38:30|4230.7|4227.9|4230.2|4227.4|4233.2|4230.4|4230.2|4227.4|523
1605897520000|2020-11-20 18:38:40|4231.2|4228.4|4232.2|4229.4|4232.2|4229.4|4230.2|4227.4|122
1605897530000|2020-11-20 18:38:50|4231.2|4228.4|4231.2|4228.4|4232.2|4229.4|4230.2|4227.4|703
1605897540000|2020-11-20 18:39:00|4232.2|4229.4|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|128
1605897550000|2020-11-20 18:39:10|4232.2|4229.4|4234.2|4231.4|4234.2|4231.4|4232.2|4229.4|752
1605897560000|2020-11-20 18:39:20|4234.1|4231.3|4234.2|4231.4|4235.1|4232.3|4234.1|4231.3|73
1605897570000|2020-11-20 18:39:30|4234.1|4231.3|4234.2|4231.4|4234.2|4231.4|4233.2|4230.4|41
1605897580000|2020-11-20 18:39:40|4233.2|4230.4|4232.2|4229.4|4233.2|4230.4|4232.2|4229.4|116
1605897590000|2020-11-20 18:39:50|4232.1|4229.3|4231.1|4228.3|4233.1|4230.3|4231.1|4228.3|110
1605897600000|2020-11-20 18:40:00|4231.2|4228.4|4232.2|4229.4|4233.1|4230.3|4231.2|4228.4|37
1605897610000|2020-11-20 18:40:10|||||||||74
1605897620000|2020-11-20 18:40:20|4233.1|4230.3|4232.2|4229.4|4233.1|4230.3|4231.2|4228.4|90
1605897630000|2020-11-20 18:40:30|4232.1|4229.3|4231.1|4228.3|4232.7|4229.9|4231.1|4228.3|144
1605897640000|2020-11-20 18:40:40|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|4231.1|4228.3|8
1605897650000|2020-11-20 18:40:50|4231.1|4228.3|4231.2|4228.4|4231.7|4228.9|4230.7|4227.9|22
1605897660000|2020-11-20 18:41:00|4231.1|4228.3|4230.2|4227.4|4231.2|4228.4|4230.1|4227.3|54
1605897670000|2020-11-20 18:41:10|4230.1|4227.3|4230.2|4227.4|4230.2|4227.4|4230.1|4227.3|28
1605897680000|2020-11-20 18:41:20|4231.1|4228.3|4230.2|4227.4|4231.1|4228.3|4230.2|4227.4|87
1605897690000|2020-11-20 18:41:30|4230.1|4227.3|4231.1|4228.3|4231.1|4228.3|4230.1|4227.3|29
1605897700000|2020-11-20 18:41:40|||||||||4
1605897710000|2020-11-20 18:41:50|||||||||3
1605897720000|2020-11-20 18:42:00|4230.2|4227.4|4231.1|4228.3|4231.1|4228.3|4230.2|4227.4|36
1605897730000|2020-11-20 18:42:10|4232.1|4229.3|4231.2|4228.4|4232.2|4229.4|4231.2|4228.4|133
1605897740000|2020-11-20 18:42:20|4231.1|4228.3|4231.2|4228.4|4231.2|4228.4|4231.1|4228.3|27
1605897750000|2020-11-20 18:42:30|4231.1|4228.3|4232.2|4229.4|4232.2|4229.4|4231.1|4228.3|19
1605897760000|2020-11-20 18:42:40|4231.2|4228.4|4232.2|4229.4|4232.2|4229.4|4231.2|4228.4|38
1605897770000|2020-11-20 18:42:50|4233.1|4230.3|4233.1|4230.3|4233.2|4230.4|4232.2|4229.4|84
1605897780000|2020-11-20 18:43:00|4233.2|4230.4|4233.2|4230.4|4234.1|4231.3|4232.2|4229.4|53
1605897790000|2020-11-20 18:43:10|4233.1|4230.3|4233.1|4230.3|4233.1|4230.3|4233.1|4230.3|3
1605897800000|2020-11-20 18:43:20|4233.2|4230.4|4232.1|4229.3|4233.2|4230.4|4231.2|4228.4|68
1605897810000|2020-11-20 18:43:30|4232.2|4229.4|4231.2|4228.4|4232.2|4229.4|4231.2|4228.4|40
1605897820000|2020-11-20 18:43:40|||||||||1
1605897830000|2020-11-20 18:43:50|4230.2|4227.4|4230.2|4227.4|4230.2|4227.4|4230.2|4227.4|32
1605897840000|2020-11-20 18:44:00|4230.1|4227.3|4231.2|4228.4|4231.2|4228.4|4229.7|4226.9|104
1605897850000|2020-11-20 18:44:10|4231.1|4228.3|4231.2|4228.4|4231.2|4228.4|4230.7|4227.9|50
1605897860000|2020-11-20 18:44:20|4231.1|4228.3|4231.1|4228.3|4231.2|4228.4|4231.1|4228.3|10
1605897870000|2020-11-20 18:44:30|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|0
1605897880000|2020-11-20 18:44:40|4231.1|4228.3|4232.1|4229.3|4232.1|4229.3|4231.1|4228.3|116
1605897890000|2020-11-20 18:44:50|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|4230.7|4227.9|27
1605897900000|2020-11-20 18:45:00|4232.1|4229.3|4233.2|4230.4|4233.2|4230.4|4232.1|4229.3|61
1605897910000|2020-11-20 18:45:10|4233.1|4230.3|4233.1|4230.3|4233.2|4230.4|4233.1|4230.3|26
1605897920000|2020-11-20 18:45:20|4234.1|4231.3|4233.2|4230.4|4234.2|4231.4|4233.2|4230.4|48
1605897930000|2020-11-20 18:45:30|||||||||5
1605897940000|2020-11-20 18:45:40|||||||||6
1605897950000|2020-11-20 18:45:50|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4233.1|4230.3|9
1605897960000|2020-11-20 18:46:00|4233.1|4230.3|4232.7|4229.9|4233.2|4230.4|4232.2|4229.4|42
1605897970000|2020-11-20 18:46:10|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4233.1|4230.3|16
1605897980000|2020-11-20 18:46:20|4233.1|4230.3|4233.1|4230.3|4233.2|4230.4|4232.7|4229.9|4
1605897990000|2020-11-20 18:46:30|4233.2|4230.4|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|26
1605898000000|2020-11-20 18:46:40|4233.3|4230.5|4235.2|4232.4|4236.1|4233.3|4233.3|4230.5|180
1605898010000|2020-11-20 18:46:50|4236.1|4233.3|4235.1|4232.3|4236.1|4233.3|4235.1|4232.3|40
1605898020000|2020-11-20 18:47:00|4234.7|4231.9|4234.2|4231.4|4234.7|4231.9|4234.1|4231.3|37
1605898030000|2020-11-20 18:47:10|4234.1|4231.3|4234.1|4231.3|4234.2|4231.4|4234.1|4231.3|13
1605898040000|2020-11-20 18:47:20|4233.2|4230.4|4234.1|4231.3|4234.2|4231.4|4233.2|4230.4|37
1605898050000|2020-11-20 18:47:30|4234.2|4231.4|4233.1|4230.3|4234.2|4231.4|4233.1|4230.3|25
1605898060000|2020-11-20 18:47:40|4233.2|4230.4|4233.2|4230.4|4233.2|4230.4|4233.1|4230.3|30
1605898070000|2020-11-20 18:47:50|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4233.1|4230.3|3
1605898080000|2020-11-20 18:48:00|4233.1|4230.3|4234.2|4231.4|4234.2|4231.4|4233.1|4230.3|39
1605898090000|2020-11-20 18:48:10|4235.1|4232.3|4234.2|4231.4|4235.1|4232.3|4234.2|4231.4|35
1605898100000|2020-11-20 18:48:20|4234.7|4231.9|4234.2|4231.4|4234.7|4231.9|4234.1|4231.3|108
1605898110000|2020-11-20 18:48:30|4234.6|4231.8|4237.1|4234.3|4237.1|4234.3|4234.6|4231.8|87
1605898120000|2020-11-20 18:48:40|4238.1|4235.3|4238.2|4235.4|4239.1|4236.3|4238.1|4235.3|167
1605898130000|2020-11-20 18:48:50|4238.1|4235.3|4237.2|4234.4|4238.2|4235.4|4237.1|4234.3|61
1605898140000|2020-11-20 18:49:00|4238.1|4235.3|4238.2|4235.4|4238.2|4235.4|4237.2|4234.4|54
1605898150000|2020-11-20 18:49:10|4239.1|4236.3|4239.2|4236.4|4239.2|4236.4|4239.1|4236.3|48
1605898160000|2020-11-20 18:49:20|4240.1|4237.3|4238.7|4235.9|4240.1|4237.3|4238.2|4235.4|165
1605898170000|2020-11-20 18:49:30|4239.1|4236.3|4239.2|4236.4|4240.1|4237.3|4239.1|4236.3|87
1605898180000|2020-11-20 18:49:40|4238.2|4235.4|4238.2|4235.4|4238.2|4235.4|4238.2|4235.4|31
1605898190000|2020-11-20 18:49:50|4238.1|4235.3|4238.2|4235.4|4238.2|4235.4|4238.1|4235.3|20
1605898200000|2020-11-20 18:50:00|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|23
1605898210000|2020-11-20 18:50:10|4238.2|4235.4|4238.2|4235.4|4238.2|4235.4|4238.1|4235.3|252
1605898220000|2020-11-20 18:50:20|4238.1|4235.3|4239.2|4236.4|4239.2|4236.4|4238.1|4235.3|397
1605898230000|2020-11-20 18:50:30|4239.1|4236.3|4239.2|4236.4|4239.2|4236.4|4239.1|4236.3|1909
1605898240000|2020-11-20 18:50:40|4239.1|4236.3|4241.1|4238.3|4241.1|4238.3|4239.1|4236.3|435
1605898250000|2020-11-20 18:50:50|4241.2|4238.4|4242.1|4239.3|4243.1|4240.3|4241.1|4238.3|276
1605898260000|2020-11-20 18:51:00|4243.1|4240.3|4240.2|4237.4|4243.1|4240.3|4240.1|4237.3|124
1605898270000|2020-11-20 18:51:10|4240.1|4237.3|4239.2|4236.4|4240.2|4237.4|4239.2|4236.4|20
1605898280000|2020-11-20 18:51:20|4239.1|4236.3|4237.1|4234.3|4239.1|4236.3|4237.1|4234.3|58
1605898290000|2020-11-20 18:51:30|4236.2|4233.4|4236.2|4233.4|4237.2|4234.4|4236.2|4233.4|69
1605898300000|2020-11-20 18:51:40|4236.6|4233.8|4236.1|4233.3|4237.1|4234.3|4236.1|4233.3|69
1605898310000|2020-11-20 18:51:50|4235.2|4232.4|4236.1|4233.3|4237.1|4234.3|4235.2|4232.4|46
1605898320000|2020-11-20 18:52:00|4236.2|4233.4|4237.1|4234.3|4237.1|4234.3|4236.1|4233.3|33
1605898330000|2020-11-20 18:52:10|4236.2|4233.4|4235.2|4232.4|4236.2|4233.4|4235.2|4232.4|48
1605898340000|2020-11-20 18:52:20|4236.1|4233.3|4234.2|4231.4|4236.1|4233.3|4233.2|4230.4|75
1605898350000|2020-11-20 18:52:30|4233.2|4230.4|4234.6|4231.8|4234.6|4231.8|4233.2|4230.4|128
1605898360000|2020-11-20 18:52:40|4235.1|4232.3|4235.1|4232.3|4235.1|4232.3|4234.2|4231.4|23
1605898370000|2020-11-20 18:52:50|4235.2|4232.4|4236.1|4233.3|4236.2|4233.4|4235.2|4232.4|33
1605898380000|2020-11-20 18:53:00|4236.2|4233.4|4235.2|4232.4|4236.2|4233.4|4235.1|4232.3|53
1605898390000|2020-11-20 18:53:10|4235.1|4232.3|4235.7|4232.9|4236.1|4233.3|4235.1|4232.3|21
1605898400000|2020-11-20 18:53:20|4236.1|4233.3|4236.1|4233.3|4236.2|4233.4|4235.2|4232.4|45
1605898410000|2020-11-20 18:53:30|4236.2|4233.4|4236.2|4233.4|4236.2|4233.4|4235.7|4232.9|22
1605898420000|2020-11-20 18:53:40|4236.1|4233.3|4236.2|4233.4|4237.1|4234.3|4236.1|4233.3|96
1605898430000|2020-11-20 18:53:50|4236.7|4233.9|4236.2|4233.4|4237.1|4234.3|4236.2|4233.4|36
1605898440000|2020-11-20 18:54:00|4237.1|4234.3|4237.1|4234.3|4237.1|4234.3|4236.2|4233.4|85
1605898450000|2020-11-20 18:54:10|||||||||10
1605898460000|2020-11-20 18:54:20|4237.2|4234.4|4236.2|4233.4|4238.1|4235.3|4236.1|4233.3|173
1605898470000|2020-11-20 18:54:30|4237.1|4234.3|4237.1|4234.3|4237.6|4234.8|4237.1|4234.3|47
1605898480000|2020-11-20 18:54:40|4237.2|4234.4|4237.1|4234.3|4237.2|4234.4|4237.1|4234.3|12
1605898490000|2020-11-20 18:54:50|4237.2|4234.4|4236.2|4233.4|4237.2|4234.4|4236.2|4233.4|33
1605898500000|2020-11-20 18:55:00|4237.1|4234.3|4237.2|4234.4|4237.2|4234.4|4237.1|4234.3|34
1605898510000|2020-11-20 18:55:10|4237.1|4234.3|4235.2|4232.4|4237.1|4234.3|4235.2|4232.4|62
1605898520000|2020-11-20 18:55:20|4235.1|4232.3|4235.2|4232.4|4235.2|4232.4|4235.1|4232.3|16
1605898530000|2020-11-20 18:55:30|4235.1|4232.3|4235.2|4232.4|4235.2|4232.4|4235.1|4232.3|110
1605898540000|2020-11-20 18:55:40|4235.1|4232.3|4235.2|4232.4|4235.2|4232.4|4235.1|4232.3|28
1605898550000|2020-11-20 18:55:50|4235.1|4232.3|4233.2|4230.4|4235.1|4232.3|4233.2|4230.4|91
1605898560000|2020-11-20 18:56:00|4233.1|4230.3|4232.2|4229.4|4233.2|4230.4|4232.1|4229.3|165
1605898570000|2020-11-20 18:56:10|4232.1|4229.3|4232.2|4229.4|4232.2|4229.4|4232.1|4229.3|17
1605898580000|2020-11-20 18:56:20|4232.1|4229.3|4232.1|4229.3|4232.2|4229.4|4231.2|4228.4|120
1605898590000|2020-11-20 18:56:30|4231.2|4228.4|4233.2|4230.4|4233.2|4230.4|4231.1|4228.3|164
1605898600000|2020-11-20 18:56:40|4233.1|4230.3|4231.7|4228.9|4233.2|4230.4|4231.2|4228.4|44
1605898610000|2020-11-20 18:56:50|4231.2|4228.4|4233.1|4230.3|4233.1|4230.3|4231.2|4228.4|45
1605898620000|2020-11-20 18:57:00|4233.2|4230.4|4233.2|4230.4|4234.1|4231.3|4233.1|4230.3|64
1605898630000|2020-11-20 18:57:10|4234.1|4231.3|4233.2|4230.4|4234.1|4231.3|4232.3|4229.5|82
1605898640000|2020-11-20 18:57:20|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4233.1|4230.3|6
1605898650000|2020-11-20 18:57:30|4233.7|4230.9|4232.2|4229.4|4234.2|4231.4|4232.2|4229.4|66
1605898660000|2020-11-20 18:57:40|4232.1|4229.3|4232.2|4229.4|4232.2|4229.4|4232.1|4229.3|22
1605898670000|2020-11-20 18:57:50|4233.1|4230.3|4232.2|4229.4|4233.2|4230.4|4232.2|4229.4|54
1605898680000|2020-11-20 18:58:00|4232.7|4229.9|4233.2|4230.4|4233.2|4230.4|4232.7|4229.9|16
1605898690000|2020-11-20 18:58:10|4232.2|4229.4|4232.2|4229.4|4233.1|4230.3|4232.2|4229.4|60
1605898700000|2020-11-20 18:58:20|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4232.7|4229.9|24
1605898710000|2020-11-20 18:58:30|4234.1|4231.3|4234.2|4231.4|4234.2|4231.4|4234.1|4231.3|104
1605898720000|2020-11-20 18:58:40|4234.1|4231.3|4234.2|4231.4|4234.2|4231.4|4234.1|4231.3|12
1605898730000|2020-11-20 18:58:50|4235.1|4232.3|4235.1|4232.3|4235.1|4232.3|4234.2|4231.4|98
1605898740000|2020-11-20 18:59:00|4235.2|4232.4|4234.7|4231.9|4235.2|4232.4|4234.2|4231.4|91
1605898750000|2020-11-20 18:59:10|4235.1|4232.3|4235.1|4232.3|4235.1|4232.3|4234.2|4231.4|35
1605898760000|2020-11-20 18:59:20|4235.2|4232.4|4235.1|4232.3|4235.7|4232.9|4235.1|4232.3|98
1605898770000|2020-11-20 18:59:30|4234.7|4231.9|4235.1|4232.3|4235.2|4232.4|4234.1|4231.3|30
1605898780000|2020-11-20 18:59:40|4234.7|4231.9|4235.2|4232.4|4235.2|4232.4|4234.7|4231.9|419
1605898790000|2020-11-20 18:59:50|4236.1|4233.3|4236.1|4233.3|4236.2|4233.4|4235.2|4232.4|119
1605898800000|2020-11-20 19:00:00|4237.1|4234.3|4236.1|4233.3|4238.1|4235.3|4236.1|4233.3|321
1605898810000|2020-11-20 19:00:10|4236.2|4233.4|4237.2|4234.4|4238.1|4235.3|4236.2|4233.4|152
1605898820000|2020-11-20 19:00:20|4238.1|4235.3|4238.1|4235.3|4238.1|4235.3|4237.1|4234.3|81
1605898830000|2020-11-20 19:00:30|4237.2|4234.4|4237.1|4234.3|4237.2|4234.4|4236.1|4233.3|142
1605898840000|2020-11-20 19:00:40|4236.7|4233.9|4236.1|4233.3|4236.7|4233.9|4235.1|4232.3|90
1605898850000|2020-11-20 19:00:50|4235.7|4232.9|4237.1|4234.3|4237.1|4234.3|4235.2|4232.4|98
1605898860000|2020-11-20 19:01:00|4236.2|4233.4|4236.2|4233.4|4237.1|4234.3|4236.1|4233.3|219
1605898870000|2020-11-20 19:01:10|4237.1|4234.3|4238.2|4235.4|4239.1|4236.3|4237.1|4234.3|196
1605898880000|2020-11-20 19:01:20|4238.7|4235.9|4239.6|4236.8|4240.1|4237.3|4238.1|4235.3|183
1605898890000|2020-11-20 19:01:30|4239.2|4236.4|4241.1|4238.3|4241.1|4238.3|4239.1|4236.3|83
1605898900000|2020-11-20 19:01:40|4240.6|4237.8|4241.2|4238.4|4242.1|4239.3|4239.1|4236.3|265
1605898910000|2020-11-20 19:01:50|4241.1|4238.3|4241.2|4238.4|4241.2|4238.4|4241.1|4238.3|12
1605898920000|2020-11-20 19:02:00|4242.1|4239.3|4243.2|4240.4|4243.2|4240.4|4241.2|4238.4|109
1605898930000|2020-11-20 19:02:10|4243.1|4240.3|4244.1|4241.3|4244.1|4241.3|4242.1|4239.3|244
1605898940000|2020-11-20 19:02:20|4243.7|4240.9|4244.2|4241.4|4245.2|4242.4|4243.7|4240.9|214
1605898950000|2020-11-20 19:02:30|4244.7|4241.9|4244.7|4241.9|4245.1|4242.3|4244.1|4241.3|89
1605898960000|2020-11-20 19:02:40|4244.6|4241.8|4244.2|4241.4|4245.2|4242.4|4244.1|4241.3|133
1605898970000|2020-11-20 19:02:50|4244.1|4241.3|4248.1|4245.3|4249.1|4246.3|4244.1|4241.3|277
1605898980000|2020-11-20 19:03:00|4248.2|4245.4|4250.1|4247.3|4250.1|4247.3|4248.1|4245.3|192
1605898990000|2020-11-20 19:03:10|4250.2|4247.4|4248.6|4245.8|4251.1|4248.3|4248.6|4245.8|132
1605899000000|2020-11-20 19:03:20|4249.1|4246.3|4250.1|4247.3|4250.1|4247.3|4248.1|4245.3|237
1605899010000|2020-11-20 19:03:30|4249.2|4246.4|4247.2|4244.4|4249.7|4246.9|4247.1|4244.3|286
1605899020000|2020-11-20 19:03:40|4247.1|4244.3|4245.2|4242.4|4247.2|4244.4|4245.1|4242.3|84
1605899030000|2020-11-20 19:03:50|4245.1|4242.3|4247.2|4244.4|4248.1|4245.3|4245.1|4242.3|78
1605899040000|2020-11-20 19:04:00|4248.1|4245.3|4248.1|4245.3|4248.2|4245.4|4247.2|4244.4|41
1605899050000|2020-11-20 19:04:10|4247.7|4244.9|4247.1|4244.3|4248.2|4245.4|4247.1|4244.3|28
1605899060000|2020-11-20 19:04:20|4247.2|4244.4|4247.2|4244.4|4247.2|4244.4|4247.1|4244.3|36
1605899070000|2020-11-20 19:04:30|4247.1|4244.3|4248.2|4245.4|4248.2|4245.4|4247.1|4244.3|47
1605899080000|2020-11-20 19:04:40|4248.1|4245.3|4247.1|4244.3|4248.2|4245.4|4247.1|4244.3|32
1605899090000|2020-11-20 19:04:50|4246.1|4243.3|4246.2|4243.4|4247.2|4244.4|4246.1|4243.3|116
1605899100000|2020-11-20 19:05:00|4246.1|4243.3|4246.2|4243.4|4246.2|4243.4|4245.2|4242.4|56
1605899110000|2020-11-20 19:05:10|4246.1|4243.3|4245.1|4242.3|4246.2|4243.4|4244.1|4241.3|122
1605899120000|2020-11-20 19:05:20|4244.2|4241.4|4245.2|4242.4|4245.2|4242.4|4243.1|4240.3|236
1605899130000|2020-11-20 19:05:30|4245.1|4242.3|4243.7|4240.9|4245.2|4242.4|4243.2|4240.4|182
1605899140000|2020-11-20 19:05:40|4244.1|4241.3|4245.1|4242.3|4245.2|4242.4|4243.2|4240.4|119
1605899150000|2020-11-20 19:05:50|4244.2|4241.4|4243.1|4240.3|4244.7|4241.9|4243.1|4240.3|66
1605899160000|2020-11-20 19:06:00|4243.2|4240.4|4244.2|4241.4|4244.2|4241.4|4243.2|4240.4|34
1605899170000|2020-11-20 19:06:10|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|50
1605899180000|2020-11-20 19:06:20|4243.7|4240.9|4242.1|4239.3|4243.7|4240.9|4241.2|4238.4|121
1605899190000|2020-11-20 19:06:30|4241.6|4238.8|4241.1|4238.3|4241.6|4238.8|4241.1|4238.3|74
1605899200000|2020-11-20 19:06:40|4241.2|4238.4|4240.2|4237.4|4241.2|4238.4|4240.1|4237.3|64
1605899210000|2020-11-20 19:06:50|4240.1|4237.3|4239.2|4236.4|4240.2|4237.4|4238.2|4235.4|149
1605899220000|2020-11-20 19:07:00|4239.1|4236.3|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|106
1605899230000|2020-11-20 19:07:10|4238.2|4235.4|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|389
1605899240000|2020-11-20 19:07:20|4238.2|4235.4|4239.2|4236.4|4240.2|4237.4|4238.2|4235.4|107
1605899250000|2020-11-20 19:07:30|4239.1|4236.3|4237.1|4234.3|4239.2|4236.4|4236.1|4233.3|105
1605899260000|2020-11-20 19:07:40|4236.7|4233.9|4238.1|4235.3|4238.1|4235.3|4236.2|4233.4|98
1605899270000|2020-11-20 19:07:50|4237.2|4234.4|4237.2|4234.4|4238.1|4235.3|4237.1|4234.3|68
1605899280000|2020-11-20 19:08:00|4237.7|4234.9|4237.2|4234.4|4238.1|4235.3|4237.2|4234.4|53
1605899290000|2020-11-20 19:08:10|4236.2|4233.4|4236.2|4233.4|4236.2|4233.4|4236.2|4233.4|73
1605899300000|2020-11-20 19:08:20|4236.7|4233.9|4238.2|4235.4|4238.2|4235.4|4236.7|4233.9|74
1605899310000|2020-11-20 19:08:30|4239.1|4236.3|4239.1|4236.3|4240.2|4237.4|4239.1|4236.3|58
1605899320000|2020-11-20 19:08:40|4238.2|4235.4|4237.2|4234.4|4238.2|4235.4|4237.1|4234.3|85
1605899330000|2020-11-20 19:08:50|4238.1|4235.3|4238.1|4235.3|4238.2|4235.4|4237.2|4234.4|84
1605899340000|2020-11-20 19:09:00|4238.2|4235.4|4239.1|4236.3|4239.1|4236.3|4237.1|4234.3|86
1605899350000|2020-11-20 19:09:10|4238.2|4235.4|4238.2|4235.4|4239.1|4236.3|4238.1|4235.3|36
1605899360000|2020-11-20 19:09:20|4238.1|4235.3|4237.1|4234.3|4238.2|4235.4|4236.2|4233.4|106
1605899370000|2020-11-20 19:09:30|4236.2|4233.4|4236.1|4233.3|4237.1|4234.3|4235.2|4232.4|81
1605899380000|2020-11-20 19:09:40|4236.2|4233.4|4236.2|4233.4|4236.2|4233.4|4236.1|4233.3|61
1605899390000|2020-11-20 19:09:50|4237.1|4234.3|4236.2|4233.4|4238.2|4235.4|4236.2|4233.4|120
1605899400000|2020-11-20 19:10:00|4235.2|4232.4|4235.2|4232.4|4235.2|4232.4|4235.2|4232.4|65
1605899410000|2020-11-20 19:10:10|4235.1|4232.3|4234.7|4231.9|4235.2|4232.4|4234.2|4231.4|77
1605899420000|2020-11-20 19:10:20|4234.2|4231.4|4233.1|4230.3|4235.2|4232.4|4233.1|4230.3|90
1605899430000|2020-11-20 19:10:30|4233.2|4230.4|4234.1|4231.3|4234.1|4231.3|4233.1|4230.3|135
1605899440000|2020-11-20 19:10:40|4234.2|4231.4|4234.2|4231.4|4234.2|4231.4|4233.2|4230.4|67
1605899450000|2020-11-20 19:10:50|4233.2|4230.4|4233.2|4230.4|4233.2|4230.4|4233.1|4230.3|52
1605899460000|2020-11-20 19:11:00|4234.1|4231.3|4235.2|4232.4|4236.1|4233.3|4234.1|4231.3|1075
1605899470000|2020-11-20 19:11:10|4236.1|4233.3|4236.2|4233.4|4236.2|4233.4|4235.2|4232.4|80
1605899480000|2020-11-20 19:11:20|4235.7|4232.9|4235.7|4232.9|4236.2|4233.4|4235.2|4232.4|48
1605899490000|2020-11-20 19:11:30|4235.2|4232.4|4234.2|4231.4|4235.2|4232.4|4233.2|4230.4|93
1605899500000|2020-11-20 19:11:40|4234.7|4231.9|4235.1|4232.3|4235.2|4232.4|4233.2|4230.4|104
1605899510000|2020-11-20 19:11:50|4234.7|4231.9|4236.2|4233.4|4237.2|4234.4|4234.7|4231.9|102
1605899520000|2020-11-20 19:12:00|4237.1|4234.3|4237.2|4234.4|4237.2|4234.4|4236.2|4233.4|81
1605899530000|2020-11-20 19:12:10|4237.1|4234.3|4237.2|4234.4|4239.1|4236.3|4237.1|4234.3|125
1605899540000|2020-11-20 19:12:20|4237.7|4234.9|4238.2|4235.4|4238.2|4235.4|4237.2|4234.4|63
1605899550000|2020-11-20 19:12:30|4239.1|4236.3|4238.2|4235.4|4239.2|4236.4|4238.2|4235.4|40
1605899560000|2020-11-20 19:12:40|4239.1|4236.3|4238.1|4235.3|4239.1|4236.3|4237.2|4234.4|143
1605899570000|2020-11-20 19:12:50|4237.2|4234.4|4235.2|4232.4|4237.2|4234.4|4235.1|4232.3|106
1605899580000|2020-11-20 19:13:00|4236.2|4233.4|4237.2|4234.4|4238.1|4235.3|4236.2|4233.4|35
1605899590000|2020-11-20 19:13:10|4237.1|4234.3|4237.2|4234.4|4237.2|4234.4|4237.1|4234.3|31
1605899600000|2020-11-20 19:13:20|4238.1|4235.3|4238.2|4235.4|4238.2|4235.4|4237.2|4234.4|70
1605899610000|2020-11-20 19:13:30|4238.1|4235.3|4237.2|4234.4|4238.2|4235.4|4237.2|4234.4|35
1605899620000|2020-11-20 19:13:40|4237.1|4234.3|4238.1|4235.3|4238.2|4235.4|4236.2|4233.4|51
1605899630000|2020-11-20 19:13:50|4238.2|4235.4|4238.2|4235.4|4238.2|4235.4|4238.1|4235.3|27
1605899640000|2020-11-20 19:14:00|4238.1|4235.3|4236.2|4233.4|4238.1|4235.3|4236.2|4233.4|65
1605899650000|2020-11-20 19:14:10|4237.1|4234.3|4236.2|4233.4|4237.2|4234.4|4236.2|4233.4|33
1605899660000|2020-11-20 19:14:20|4235.2|4232.4|4235.1|4232.3|4235.2|4232.4|4234.2|4231.4|94
1605899670000|2020-11-20 19:14:30|4234.7|4231.9|4235.1|4232.3|4235.2|4232.4|4234.2|4231.4|42
1605899680000|2020-11-20 19:14:40|4235.2|4232.4|4236.1|4233.3|4236.1|4233.3|4235.2|4232.4|21
1605899690000|2020-11-20 19:14:50|4235.7|4232.9|4236.1|4233.3|4236.1|4233.3|4235.1|4232.3|34
1605899700000|2020-11-20 19:15:00|4236.2|4233.4|4236.2|4233.4|4237.1|4234.3|4236.1|4233.3|107
1605899710000|2020-11-20 19:15:10|4236.1|4233.3|4235.2|4232.4|4236.2|4233.4|4235.1|4232.3|36
1605899720000|2020-11-20 19:15:20|4235.1|4232.3|4234.2|4231.4|4235.2|4232.4|4233.2|4230.4|87
1605899730000|2020-11-20 19:15:30|4234.1|4231.3|4234.2|4231.4|4235.2|4232.4|4233.2|4230.4|112
1605899740000|2020-11-20 19:15:40|4235.1|4232.3|4235.2|4232.4|4235.2|4232.4|4234.2|4231.4|31
1605899750000|2020-11-20 19:15:50|4235.1|4232.3|4235.2|4232.4|4235.2|4232.4|4234.1|4231.3|33
1605899760000|2020-11-20 19:16:00|4236.1|4233.3|4236.2|4233.4|4237.1|4234.3|4236.1|4233.3|55
1605899770000|2020-11-20 19:16:10|4236.1|4233.3|4235.2|4232.4|4236.2|4233.4|4235.1|4232.3|54
1605899780000|2020-11-20 19:16:20|4235.1|4232.3|4235.1|4232.3|4235.2|4232.4|4235.1|4232.3|10
1605899790000|2020-11-20 19:16:30|4235.2|4232.4|4236.2|4233.4|4236.2|4233.4|4235.2|4232.4|82
1605899800000|2020-11-20 19:16:40|4236.1|4233.3|4237.2|4234.4|4237.2|4234.4|4236.1|4233.3|55
1605899810000|2020-11-20 19:16:50|4238.1|4235.3|4237.1|4234.3|4238.1|4235.3|4236.1|4233.3|76
1605899820000|2020-11-20 19:17:00|4236.2|4233.4|4237.1|4234.3|4237.2|4234.4|4236.2|4233.4|56
1605899830000|2020-11-20 19:17:10|4237.2|4234.4|4239.2|4236.4|4239.7|4236.9|4237.2|4234.4|115
1605899840000|2020-11-20 19:17:20|4239.7|4236.9|4239.1|4236.3|4239.7|4236.9|4238.2|4235.4|88
1605899850000|2020-11-20 19:17:30|4238.7|4235.9|4240.1|4237.3|4240.2|4237.4|4238.2|4235.4|131
1605899860000|2020-11-20 19:17:40|4240.2|4237.4|4241.2|4238.4|4242.1|4239.3|4240.1|4237.3|121
1605899870000|2020-11-20 19:17:50|4241.1|4238.3|4241.2|4238.4|4242.1|4239.3|4241.1|4238.3|53
1605899880000|2020-11-20 19:18:00|4241.1|4238.3|4241.2|4238.4|4242.1|4239.3|4241.1|4238.3|97
1605899890000|2020-11-20 19:18:10|4241.1|4238.3|4242.2|4239.4|4242.2|4239.4|4241.1|4238.3|30
1605899900000|2020-11-20 19:18:20|4242.6|4239.8|4241.2|4238.4|4243.1|4240.3|4241.1|4238.3|74
1605899910000|2020-11-20 19:18:30|4241.1|4238.3|4240.2|4237.4|4241.1|4238.3|4240.1|4237.3|42
1605899920000|2020-11-20 19:18:40|4240.1|4237.3|4240.1|4237.3|4241.1|4238.3|4239.6|4236.8|56
1605899930000|2020-11-20 19:18:50|4239.2|4236.4|4239.1|4236.3|4239.2|4236.4|4238.2|4235.4|47
1605899940000|2020-11-20 19:19:00|4238.2|4235.4|4239.1|4236.3|4239.1|4236.3|4237.2|4234.4|73
1605899950000|2020-11-20 19:19:10|4239.2|4236.4|4240.1|4237.3|4240.1|4237.3|4239.2|4236.4|23
1605899960000|2020-11-20 19:19:20|4239.2|4236.4|4239.1|4236.3|4239.2|4236.4|4239.1|4236.3|13
1605899970000|2020-11-20 19:19:30|4239.2|4236.4|4238.2|4235.4|4239.2|4236.4|4238.2|4235.4|131
1605899980000|2020-11-20 19:19:40|4239.2|4236.4|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|65
1605899990000|2020-11-20 19:19:50|4238.2|4235.4|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|38
1605900000000|2020-11-20 19:20:00|4238.2|4235.4|4238.2|4235.4|4238.2|4235.4|4237.2|4234.4|98
1605900010000|2020-11-20 19:20:10|4237.7|4234.9|4238.2|4235.4|4238.2|4235.4|4237.2|4234.4|51
1605900020000|2020-11-20 19:20:20|4237.2|4234.4|4237.2|4234.4|4237.2|4234.4|4237.2|4234.4|40
1605900030000|2020-11-20 19:20:30|4236.7|4233.9|4238.2|4235.4|4238.2|4235.4|4236.7|4233.9|203
1605900040000|2020-11-20 19:20:40|4239.2|4236.4|4238.2|4235.4|4239.2|4236.4|4238.2|4235.4|47
1605900050000|2020-11-20 19:20:50|4237.2|4234.4|4238.2|4235.4|4238.2|4235.4|4237.2|4234.4|77
1605900060000|2020-11-20 19:21:00|||||||||30
1605900070000|2020-11-20 19:21:10|4238.1|4235.3|4237.2|4234.4|4238.1|4235.3|4237.2|4234.4|72
1605900080000|2020-11-20 19:21:20|||||||||35
1605900090000|2020-11-20 19:21:30|4236.2|4233.4|4237.2|4234.4|4237.2|4234.4|4236.2|4233.4|32
1605900100000|2020-11-20 19:21:40|4236.2|4233.4|4237.2|4234.4|4237.2|4234.4|4236.2|4233.4|28
1605900110000|2020-11-20 19:21:50|4238.2|4235.4|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|60
1605900120000|2020-11-20 19:22:00|4240.2|4237.4|4240.2|4237.4|4240.7|4237.9|4240.2|4237.4|80
1605900130000|2020-11-20 19:22:10|4241.2|4238.4|4241.2|4238.4|4241.2|4238.4|4240.2|4237.4|44
1605900140000|2020-11-20 19:22:20|4240.2|4237.4|4242.2|4239.4|4242.2|4239.4|4240.2|4237.4|158
1605900150000|2020-11-20 19:22:30|4242.1|4239.3|4241.2|4238.4|4242.1|4239.3|4240.7|4237.9|77
1605900160000|2020-11-20 19:22:40|4240.2|4237.4|4241.2|4238.4|4241.2|4238.4|4240.2|4237.4|77
1605900170000|2020-11-20 19:22:50|||||||||70
1605900180000|2020-11-20 19:23:00|4240.2|4237.4|4240.2|4237.4|4240.2|4237.4|4240.2|4237.4|31
1605900190000|2020-11-20 19:23:10|4241.2|4238.4|4240.2|4237.4|4241.2|4238.4|4240.2|4237.4|49
1605900200000|2020-11-20 19:23:20|4239.7|4236.9|4239.2|4236.4|4239.7|4236.9|4239.2|4236.4|55
1605900210000|2020-11-20 19:23:30|4240.2|4237.4|4240.2|4237.4|4240.2|4237.4|4240.2|4237.4|52
1605900220000|2020-11-20 19:23:40|4239.2|4236.4|4239.2|4236.4|4239.2|4236.4|4239.2|4236.4|47
1605900230000|2020-11-20 19:23:50|4238.2|4235.4|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|47
1605900240000|2020-11-20 19:24:00|4238.7|4235.9|4239.2|4236.4|4239.2|4236.4|4238.2|4235.4|80
1605900250000|2020-11-20 19:24:10|4240.2|4237.4|4239.2|4236.4|4240.2|4237.4|4239.2|4236.4|1330
1605900260000|2020-11-20 19:24:20|4238.2|4235.4|4238.2|4235.4|4239.2|4236.4|4237.7|4234.9|668
1605900270000|2020-11-20 19:24:30|4237.2|4234.4|4240.2|4237.4|4241.2|4238.4|4237.2|4234.4|203
1605900280000|2020-11-20 19:24:40|4239.2|4236.4|4239.2|4236.4|4239.2|4236.4|4239.2|4236.4|69
1605900290000|2020-11-20 19:24:50|4238.2|4235.4|4237.2|4234.4|4238.7|4235.9|4237.2|4234.4|699
1605900300000|2020-11-20 19:25:00|4238.2|4235.4|4238.3|4235.5|4238.3|4235.5|4237.2|4234.4|139
1605900310000|2020-11-20 19:25:10|4239.2|4236.4|4240.2|4237.4|4240.2|4237.4|4239.2|4236.4|171
1605900320000|2020-11-20 19:25:20|4241.2|4238.4|4240.2|4237.4|4241.2|4238.4|4240.2|4237.4|222
1605900330000|2020-11-20 19:25:30|4241.2|4238.4|4239.2|4236.4|4241.2|4238.4|4238.7|4235.9|139
1605900340000|2020-11-20 19:25:40|4240.2|4237.4|4238.2|4235.4|4240.2|4237.4|4238.2|4235.4|68
1605900350000|2020-11-20 19:25:50|4239.2|4236.4|4238.2|4235.4|4239.2|4236.4|4238.2|4235.4|70
1605900360000|2020-11-20 19:26:00|4238.3|4235.5|4237.2|4234.4|4238.3|4235.5|4237.2|4234.4|116
1605900370000|2020-11-20 19:26:10|4236.3|4233.5|4236.2|4233.4|4236.3|4233.5|4235.3|4232.5|109
1605900380000|2020-11-20 19:26:20|4236.3|4233.5|4238.2|4235.4|4238.2|4235.4|4236.2|4233.4|160
1605900390000|2020-11-20 19:26:30|4237.3|4234.5|4240.2|4237.4|4240.7|4237.9|4237.3|4234.5|199
1605900400000|2020-11-20 19:26:40|4241.2|4238.4|4241.2|4238.4|4241.2|4238.4|4240.7|4237.9|81
1605900410000|2020-11-20 19:26:50|4240.3|4237.5|4240.2|4237.4|4240.3|4237.5|4239.2|4236.4|98
1605900420000|2020-11-20 19:27:00|4239.3|4236.5|4240.2|4237.4|4240.2|4237.4|4239.2|4236.4|108
1605900430000|2020-11-20 19:27:10|4239.3|4236.5|4240.2|4237.4|4240.3|4237.5|4239.2|4236.4|143
1605900440000|2020-11-20 19:27:20|4241.2|4238.4|4243.2|4240.4|4244.2|4241.4|4240.2|4237.4|418
1605900450000|2020-11-20 19:27:30|4242.3|4239.5|4241.2|4238.4|4243.2|4240.4|4241.2|4238.4|198
1605900460000|2020-11-20 19:27:40|4240.2|4237.4|4239.2|4236.4|4240.2|4237.4|4238.2|4235.4|282
1605900470000|2020-11-20 19:27:50|4238.3|4235.5|4238.2|4235.4|4239.3|4236.5|4238.2|4235.4|246
1605900480000|2020-11-20 19:28:00|4238.3|4235.5|4242.3|4239.5|4244.2|4241.4|4238.2|4235.4|665
1605900490000|2020-11-20 19:28:10|4242.2|4239.4|4245.3|4242.5|4245.3|4242.5|4242.2|4239.4|388
1605900500000|2020-11-20 19:28:20|4245.7|4242.9|4246.3|4243.5|4248.3|4245.5|4244.7|4241.9|615
1605900510000|2020-11-20 19:28:30|4247.3|4244.5|4245.3|4242.5|4247.3|4244.5|4244.3|4241.5|448
1605900520000|2020-11-20 19:28:40|4244.3|4241.5|4245.3|4242.5|4246.3|4243.5|4243.3|4240.5|578
1605900530000|2020-11-20 19:28:50|4244.3|4241.5|4244.2|4241.4|4245.3|4242.5|4243.3|4240.5|540
1605900540000|2020-11-20 19:29:00|4244.3|4241.5|4243.3|4240.5|4244.3|4241.5|4242.3|4239.5|444
1605900550000|2020-11-20 19:29:10|4243.2|4240.4|4245.3|4242.5|4245.3|4242.5|4242.8|4240|373
1605900560000|2020-11-20 19:29:20|4244.3|4241.5|4245.3|4242.5|4245.3|4242.5|4243.3|4240.5|304
1605900570000|2020-11-20 19:29:30|4244.3|4241.5|4244.3|4241.5|4245.3|4242.5|4243.3|4240.5|514
1605900580000|2020-11-20 19:29:40|4245.2|4242.4|4244.3|4241.5|4245.3|4242.5|4243.3|4240.5|310
1605900590000|2020-11-20 19:29:50|4245.2|4242.4|4245.2|4242.4|4246.3|4243.5|4245.2|4242.4|514
1605900600000|2020-11-20 19:30:00|4245.3|4242.5|4239.3|4236.5|4245.3|4242.5|4238.3|4235.5|535
1605900610000|2020-11-20 19:30:10|4239.7|4236.9|4238.3|4235.5|4240.2|4237.4|4238.2|4235.4|196
1605900620000|2020-11-20 19:30:20|4238.7|4235.9|4238.3|4235.5|4238.7|4235.9|4238.3|4235.5|96
1605900630000|2020-11-20 19:30:30|4239.3|4236.5|4239.3|4236.5|4240.3|4237.5|4238.3|4235.5|1072
1605900640000|2020-11-20 19:30:40|4238.3|4235.5|4242.2|4239.4|4242.3|4239.5|4238.3|4235.5|192
1605900650000|2020-11-20 19:30:50|4242.3|4239.5|4240.3|4237.5|4242.3|4239.5|4240.3|4237.5|61
1605900660000|2020-11-20 19:31:00|4241.2|4238.4|4241.2|4238.4|4242.2|4239.4|4240.3|4237.5|116
1605900670000|2020-11-20 19:31:10|4241.3|4238.5|4241.2|4238.4|4241.3|4238.5|4240.3|4237.5|75
1605900680000|2020-11-20 19:31:20|4240.3|4237.5|4241.2|4238.4|4241.2|4238.4|4240.2|4237.4|302
1605900690000|2020-11-20 19:31:30|4241.3|4238.5|4244.2|4241.4|4245.2|4242.4|4241.2|4238.4|194
1605900700000|2020-11-20 19:31:40|4243.3|4240.5|4241.2|4238.4|4243.3|4240.5|4241.2|4238.4|73
1605900710000|2020-11-20 19:31:50|4241.3|4238.5|4242.2|4239.4|4242.3|4239.5|4241.2|4238.4|113
1605900720000|2020-11-20 19:32:00|4242.3|4239.5|4242.3|4239.5|4242.3|4239.5|4242.2|4239.4|45
1605900730000|2020-11-20 19:32:10|4242.2|4239.4|4241.2|4238.4|4242.3|4239.5|4240.3|4237.5|64
1605900740000|2020-11-20 19:32:20|4242.2|4239.4|4243.2|4240.4|4243.2|4240.4|4242.2|4239.4|27
1605900750000|2020-11-20 19:32:30|4242.3|4239.5|4243.2|4240.4|4243.3|4240.5|4242.3|4239.5|64
1605900760000|2020-11-20 19:32:40|4242.3|4239.5|4244.2|4241.4|4244.2|4241.4|4242.3|4239.5|55
1605900770000|2020-11-20 19:32:50|4244.3|4241.5|4244.2|4241.4|4244.3|4241.5|4242.3|4239.5|202
1605900780000|2020-11-20 19:33:00|4243.3|4240.5|4243.2|4240.4|4244.2|4241.4|4243.2|4240.4|63
1605900790000|2020-11-20 19:33:10|4244.2|4241.4|4245.2|4242.4|4246.2|4243.4|4244.2|4241.4|66
1605900800000|2020-11-20 19:33:20|4245.3|4242.5|4245.2|4242.4|4246.2|4243.4|4245.2|4242.4|48
1605900810000|2020-11-20 19:33:30|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|4244.3|4241.5|94
1605900820000|2020-11-20 19:33:40|4245.2|4242.4|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|23
1605900830000|2020-11-20 19:33:50|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|11
1605900840000|2020-11-20 19:34:00|4245.2|4242.4|4245.3|4242.5|4245.3|4242.5|4244.3|4241.5|20
1605900850000|2020-11-20 19:34:10|4245.2|4242.4|4246.2|4243.4|4246.2|4243.4|4245.2|4242.4|17
1605900860000|2020-11-20 19:34:20|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|3
1605900870000|2020-11-20 19:34:30|4246.2|4243.4|4246.3|4243.5|4246.3|4243.5|4246.2|4243.4|67
1605900880000|2020-11-20 19:34:40|4247.3|4244.5|4246.3|4243.5|4247.3|4244.5|4246.3|4243.5|72
1605900890000|2020-11-20 19:34:50|4246.8|4244|4246.3|4243.5|4246.8|4244|4246.3|4243.5|14
1605900900000|2020-11-20 19:35:00|4245.3|4242.5|4246.3|4243.5|4246.3|4243.5|4245.3|4242.5|39
1605900910000|2020-11-20 19:35:10|4247.2|4244.4|4247.2|4244.4|4247.2|4244.4|4246.8|4244|62
1605900920000|2020-11-20 19:35:20|4246.3|4243.5|4246.2|4243.4|4247.2|4244.4|4246.2|4243.4|22
1605900930000|2020-11-20 19:35:30|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4245.3|4242.5|84
1605900940000|2020-11-20 19:35:40|4246.2|4243.4|4246.3|4243.5|4246.3|4243.5|4246.2|4243.4|6
1605900950000|2020-11-20 19:35:50|4246.2|4243.4|4246.2|4243.4|4246.2|4243.4|4245.3|4242.5|36
1605900960000|2020-11-20 19:36:00|4245.3|4242.5|4245.3|4242.5|4246.3|4243.5|4245.3|4242.5|78
1605900970000|2020-11-20 19:36:10|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|17
1605900980000|2020-11-20 19:36:20|4247.3|4244.5|4246.8|4244|4247.3|4244.5|4246.3|4243.5|40
1605900990000|2020-11-20 19:36:30|4246.3|4243.5|4246.3|4243.5|4246.8|4244|4246.3|4243.5|9
1605901000000|2020-11-20 19:36:40|4246.8|4244|4246.3|4243.5|4247.2|4244.4|4246.3|4243.5|11
1605901010000|2020-11-20 19:36:50|4246.2|4243.4|4246.3|4243.5|4246.3|4243.5|4246.2|4243.4|17
1605901020000|2020-11-20 19:37:00|4245.3|4242.5|4246.3|4243.5|4246.3|4243.5|4245.3|4242.5|11
1605901030000|2020-11-20 19:37:10|4246.8|4244|4247.3|4244.5|4247.3|4244.5|4246.8|4244|56
1605901040000|2020-11-20 19:37:20|4246.3|4243.5|4247.3|4244.5|4247.3|4244.5|4246.3|4243.5|31
1605901050000|2020-11-20 19:37:30|4246.3|4243.5|4247.3|4244.5|4247.3|4244.5|4246.3|4243.5|20
1605901060000|2020-11-20 19:37:40|||||||||40
1605901070000|2020-11-20 19:37:50|4248.2|4245.4|4248.3|4245.5|4248.3|4245.5|4248.2|4245.4|47
1605901080000|2020-11-20 19:38:00|4247.3|4244.5|4248.3|4245.5|4248.3|4245.5|4247.3|4244.5|61
1605901090000|2020-11-20 19:38:10|4248.2|4245.4|4248.3|4245.5|4248.3|4245.5|4248.2|4245.4|12
1605901100000|2020-11-20 19:38:20|4247.8|4245|4248.3|4245.5|4248.3|4245.5|4247.8|4245|5
1605901110000|2020-11-20 19:38:30|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4245.3|4242.5|375
1605901120000|2020-11-20 19:38:40|4247.2|4244.4|4246.3|4243.5|4248.3|4245.5|4246.3|4243.5|207
1605901130000|2020-11-20 19:38:50|4246.2|4243.4|4246.3|4243.5|4246.3|4243.5|4246.2|4243.4|1
1605901140000|2020-11-20 19:39:00|4246.2|4243.4|4247.2|4244.4|4247.2|4244.4|4246.2|4243.4|11
1605901150000|2020-11-20 19:39:10|4246.3|4243.5|4246.8|4244|4247.2|4244.4|4246.2|4243.4|10
1605901160000|2020-11-20 19:39:20|4247.2|4244.4|4246.3|4243.5|4247.2|4244.4|4246.2|4243.4|41
1605901170000|2020-11-20 19:39:30|4246.2|4243.4|4246.3|4243.5|4246.3|4243.5|4245.3|4242.5|21
1605901180000|2020-11-20 19:39:40|4246.2|4243.4|4245.3|4242.5|4246.3|4243.5|4245.3|4242.5|20
1605901190000|2020-11-20 19:39:50|4245.8|4243|4245.3|4242.5|4245.8|4243|4245.2|4242.4|10
1605901200000|2020-11-20 19:40:00|4245.8|4243|4246.3|4243.5|4246.3|4243.5|4245.3|4242.5|38
1605901210000|2020-11-20 19:40:10|4245.3|4242.5|4245.2|4242.4|4246.3|4243.5|4244.3|4241.5|92
1605901220000|2020-11-20 19:40:20|4244.3|4241.5|4244.3|4241.5|4245.2|4242.4|4244.3|4241.5|31
1605901230000|2020-11-20 19:40:30|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4244.2|4241.4|13
1605901240000|2020-11-20 19:40:40|||||||||6
1605901250000|2020-11-20 19:40:50|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4244.2|4241.4|16
1605901260000|2020-11-20 19:41:00|4243.8|4241|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|18
1605901270000|2020-11-20 19:41:10|||||||||6
1605901280000|2020-11-20 19:41:20|||||||||34
1605901290000|2020-11-20 19:41:30|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|14
1605901300000|2020-11-20 19:41:40|4245.2|4242.4|4244.3|4241.5|4245.2|4242.4|4243.3|4240.5|48
1605901310000|2020-11-20 19:41:50|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|23
1605901320000|2020-11-20 19:42:00|4245.2|4242.4|4245.3|4242.5|4245.3|4242.5|4244.3|4241.5|42
1605901330000|2020-11-20 19:42:10|4244.3|4241.5|4245.3|4242.5|4245.3|4242.5|4244.3|4241.5|30
1605901340000|2020-11-20 19:42:20|||||||||12
1605901350000|2020-11-20 19:42:30|4244.8|4242|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|20
1605901360000|2020-11-20 19:42:40|||||||||5
1605901370000|2020-11-20 19:42:50|||||||||30
1605901380000|2020-11-20 19:43:00|||||||||5
1605901390000|2020-11-20 19:43:10|4244.8|4242|4244.3|4241.5|4244.8|4242|4244.3|4241.5|10
1605901400000|2020-11-20 19:43:20|||||||||4
1605901410000|2020-11-20 19:43:30|||||||||1
1605901420000|2020-11-20 19:43:40|||||||||5
1605901430000|2020-11-20 19:43:50|4243.8|4241|4244.3|4241.5|4244.3|4241.5|4243.8|4241|31
1605901440000|2020-11-20 19:44:00|4245.3|4242.5|4244.8|4242|4245.3|4242.5|4244.3|4241.5|39
1605901450000|2020-11-20 19:44:10|4244.3|4241.5|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|12
1605901460000|2020-11-20 19:44:20|||||||||10
1605901470000|2020-11-20 19:44:30|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|8
1605901480000|2020-11-20 19:44:40|||||||||17
1605901490000|2020-11-20 19:44:50|4244.8|4242|4245.3|4242.5|4245.3|4242.5|4244.3|4241.5|16
1605901500000|2020-11-20 19:45:00|||||||||8
1605901510000|2020-11-20 19:45:10|||||||||6
1605901520000|2020-11-20 19:45:20|4244.8|4242|4244.3|4241.5|4244.8|4242|4244.3|4241.5|4
1605901530000|2020-11-20 19:45:30|||||||||4
1605901540000|2020-11-20 19:45:40|||||||||3
1605901550000|2020-11-20 19:45:50|||||||||4
1605901560000|2020-11-20 19:46:00|||||||||15
1605901570000|2020-11-20 19:46:10|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|68
1605901580000|2020-11-20 19:46:20|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|16
1605901590000|2020-11-20 19:46:30|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|17
1605901600000|2020-11-20 19:46:40|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|117
1605901610000|2020-11-20 19:46:50|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.4|4240.6|25
1605901620000|2020-11-20 19:47:00|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|58
1605901630000|2020-11-20 19:47:10|4243.3|4240.5|4242.3|4239.5|4243.3|4240.5|4242.3|4239.5|106
1605901640000|2020-11-20 19:47:20|4242.2|4239.4|4242.3|4239.5|4242.3|4239.5|4242.2|4239.4|41
1605901650000|2020-11-20 19:47:30|4242.4|4239.6|4242.3|4239.5|4242.4|4239.6|4242.3|4239.5|17
1605901660000|2020-11-20 19:47:40|||||||||20
1605901670000|2020-11-20 19:47:50|||||||||16
1605901680000|2020-11-20 19:48:00|||||||||23
1605901690000|2020-11-20 19:48:10|4241.3|4238.5|4242.3|4239.5|4242.3|4239.5|4241.3|4238.5|51
1605901700000|2020-11-20 19:48:20|4241.4|4238.6|4241.3|4238.5|4241.8|4239|4241.3|4238.5|129
1605901710000|2020-11-20 19:48:30|4242.2|4239.4|4242.3|4239.5|4242.3|4239.5|4242.2|4239.4|24
1605901720000|2020-11-20 19:48:40|4241.3|4238.5|4242.3|4239.5|4242.3|4239.5|4241.3|4238.5|71
1605901730000|2020-11-20 19:48:50|4243.2|4240.4|4243.3|4240.5|4243.3|4240.5|4243.2|4240.4|117
1605901740000|2020-11-20 19:49:00|||||||||13
1605901750000|2020-11-20 19:49:10|4243.8|4241|4244.2|4241.4|4244.3|4241.5|4243.8|4241|33
1605901760000|2020-11-20 19:49:20|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|11
1605901770000|2020-11-20 19:49:30|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|45
1605901780000|2020-11-20 19:49:40|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|12
1605901790000|2020-11-20 19:49:50|||||||||1
1605901800000|2020-11-20 19:50:00|4242.3|4239.5|4244.3|4241.5|4244.3|4241.5|4242.3|4239.5|126
1605901810000|2020-11-20 19:50:10|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|29
1605901820000|2020-11-20 19:50:20|4244.8|4242|4244.8|4242|4244.8|4242|4244.8|4242|44
1605901830000|2020-11-20 19:50:30|4244.3|4241.5|4244.2|4241.4|4245.3|4242.5|4244.2|4241.4|38
1605901840000|2020-11-20 19:50:40|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.2|4241.4|3
1605901850000|2020-11-20 19:50:50|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4244.2|4241.4|3
1605901870000|2020-11-20 19:51:10|4245.2|4242.4|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|44
1605901880000|2020-11-20 19:51:20|4245.2|4242.4|4244.8|4242|4245.2|4242.4|4244.3|4241.5|13
1605901890000|2020-11-20 19:51:30|4245.2|4242.4|4244.3|4241.5|4245.2|4242.4|4244.2|4241.4|67
1605901900000|2020-11-20 19:51:40|4245.3|4242.5|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|23
1605901910000|2020-11-20 19:51:50|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4244.2|4241.4|42
1605901920000|2020-11-20 19:52:00|4244.2|4241.4|4244.3|4241.5|4244.3|4241.5|4244.2|4241.4|30
1605901930000|2020-11-20 19:52:10|4245.3|4242.5|4246.2|4243.4|4246.2|4243.4|4245.2|4242.4|68
1605901940000|2020-11-20 19:52:20|4245.3|4242.5|4245.3|4242.5|4245.8|4243|4245.3|4242.5|23
1605901950000|2020-11-20 19:52:30|4245.2|4242.4|4246.3|4243.5|4246.3|4243.5|4245.2|4242.4|45
1605901960000|2020-11-20 19:52:40|4245.8|4243|4246.3|4243.5|4246.3|4243.5|4245.8|4243|102
1605901970000|2020-11-20 19:52:50|4246.2|4243.4|4245.3|4242.5|4246.3|4243.5|4245.3|4242.5|36
1605901980000|2020-11-20 19:53:00|4246.2|4243.4|4247.3|4244.5|4247.3|4244.5|4246.2|4243.4|48
1605901990000|2020-11-20 19:53:10|4248.3|4245.5|4250.3|4247.5|4250.3|4247.5|4248.3|4245.5|184
1605902000000|2020-11-20 19:53:20|4250.2|4247.4|4249.3|4246.5|4250.2|4247.4|4248.3|4245.5|23
1605902010000|2020-11-20 19:53:30|||||||||13
1605902020000|2020-11-20 19:53:40|4248.4|4245.6|4249.3|4246.5|4249.3|4246.5|4248.3|4245.5|147
1605902030000|2020-11-20 19:53:50|4248.3|4245.5|4248.3|4245.5|4248.3|4245.5|4248.3|4245.5|22
1605902040000|2020-11-20 19:54:00|4249.2|4246.4|4249.3|4246.5|4249.3|4246.5|4249.2|4246.4|60
1605902050000|2020-11-20 19:54:10|4249.2|4246.4|4249.3|4246.5|4249.3|4246.5|4248.3|4245.5|7
1605902060000|2020-11-20 19:54:20|||||||||3
1605902070000|2020-11-20 19:54:30|4249.2|4246.4|4249.2|4246.4|4249.3|4246.5|4249.2|4246.4|4
1605902080000|2020-11-20 19:54:40|4248.3|4245.5|4248.3|4245.5|4249.3|4246.5|4247.3|4244.5|2254
1605902090000|2020-11-20 19:54:50|4247.8|4245|4248.3|4245.5|4248.3|4245.5|4247.8|4245|43
1605902100000|2020-11-20 19:55:00|4247.3|4244.5|4248.3|4245.5|4248.3|4245.5|4247.3|4244.5|119
1605902110000|2020-11-20 19:55:10|||||||||3
1605902120000|2020-11-20 19:55:20|4247.3|4244.5|4247.3|4244.5|4248.2|4245.4|4247.3|4244.5|35
1605902130000|2020-11-20 19:55:30|4246.4|4243.6|4244.3|4241.5|4246.4|4243.6|4244.3|4241.5|51
1605902140000|2020-11-20 19:55:40|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|53
1605902150000|2020-11-20 19:55:50|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|49
1605902160000|2020-11-20 19:56:00|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|35
1605902170000|2020-11-20 19:56:10|4243.4|4240.6|4243.3|4240.5|4244.3|4241.5|4243.3|4240.5|13
1605902180000|2020-11-20 19:56:20|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|11
1605902190000|2020-11-20 19:56:30|4243.8|4241|4243.3|4240.5|4243.8|4241|4243.3|4240.5|1
1605902200000|2020-11-20 19:56:40|||||||||1
1605902210000|2020-11-20 19:56:50|4243.8|4241|4244.3|4241.5|4244.4|4241.6|4243.8|4241|29
1605902220000|2020-11-20 19:57:00|4245.3|4242.5|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|38
1605902230000|2020-11-20 19:57:10|4244.4|4241.6|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|23
1605902240000|2020-11-20 19:57:20|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|24
1605902250000|2020-11-20 19:57:30|||||||||2
1605902260000|2020-11-20 19:57:40|||||||||9
1605902270000|2020-11-20 19:57:50|||||||||7
1605902280000|2020-11-20 19:58:00|4245.3|4242.5|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|31
1605902290000|2020-11-20 19:58:10|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|48
1605902300000|2020-11-20 19:58:20|4244.4|4241.6|4245.3|4242.5|4245.3|4242.5|4244.3|4241.5|27
1605902310000|2020-11-20 19:58:30|||||||||1
1605902320000|2020-11-20 19:58:40|||||||||3
1605902330000|2020-11-20 19:58:50|||||||||11
1605902340000|2020-11-20 19:59:00|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|21
1605902350000|2020-11-20 19:59:10|4244.4|4241.6|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|32
1605902360000|2020-11-20 19:59:20|4244.4|4241.6|4244.8|4242|4245.3|4242.5|4244.3|4241.5|25
1605902370000|2020-11-20 19:59:30|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|4244.4|4241.6|32
1605902380000|2020-11-20 19:59:40|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|11
1605902390000|2020-11-20 19:59:50|||||||||4
1605902400000|2020-11-20 20:00:00|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|8
1605902410000|2020-11-20 20:00:10|||||||||3
1605902420000|2020-11-20 20:00:20|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|28
1605902430000|2020-11-20 20:00:30|||||||||13
1605902440000|2020-11-20 20:00:40|4242.4|4239.6|4242.3|4239.5|4242.4|4239.6|4242.3|4239.5|39
1605902450000|2020-11-20 20:00:50|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|28
1605902460000|2020-11-20 20:01:00|||||||||2
1605902470000|2020-11-20 20:01:10|4244.3|4241.5|4243.3|4240.5|4244.3|4241.5|4243.3|4240.5|162
1605902480000|2020-11-20 20:01:20|||||||||20
1605902490000|2020-11-20 20:01:30|||||||||1
1605902500000|2020-11-20 20:01:40|||||||||12
1605902520000|2020-11-20 20:02:00|||||||||5
1605902530000|2020-11-20 20:02:10|4242.8|4240|4242.3|4239.5|4243.3|4240.5|4242.3|4239.5|28
1605902540000|2020-11-20 20:02:20|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4242.4|4239.6|25
1605902550000|2020-11-20 20:02:30|4243.4|4240.6|4243.8|4241|4244.3|4241.5|4243.4|4240.6|15
1605902560000|2020-11-20 20:02:40|4243.4|4240.6|4243.4|4240.6|4244.3|4241.5|4243.4|4240.6|15
1605902570000|2020-11-20 20:02:50|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|13
1605902580000|2020-11-20 20:03:00|||||||||1
1605902590000|2020-11-20 20:03:10|4243.8|4241|4242.3|4239.5|4243.8|4241|4242.3|4239.5|23
1605902600000|2020-11-20 20:03:20|||||||||10
1605902610000|2020-11-20 20:03:30|4241.4|4238.6|4242.3|4239.5|4242.3|4239.5|4241.4|4238.6|47
1605902620000|2020-11-20 20:03:40|4241.4|4238.6|4242.3|4239.5|4242.3|4239.5|4241.3|4238.5|25
1605902640000|2020-11-20 20:04:00|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|16
1605902650000|2020-11-20 20:04:10|4244.2|4241.4|4243.4|4240.6|4244.3|4241.5|4243.3|4240.5|48
1605902660000|2020-11-20 20:04:20|4243.3|4240.5|4243.3|4240.5|4244.3|4241.5|4243.3|4240.5|23
1605902670000|2020-11-20 20:04:30|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4242.8|4240|40
1605902680000|2020-11-20 20:04:40|4243.3|4240.5|4243.3|4240.5|4243.4|4240.6|4243.3|4240.5|3
1605902690000|2020-11-20 20:04:50|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|63
1605902700000|2020-11-20 20:05:00|4243.4|4240.6|4242.4|4239.6|4243.4|4240.6|4242.3|4239.5|74
1605902710000|2020-11-20 20:05:10|4242.3|4239.5|4242.4|4239.6|4242.4|4239.6|4242.3|4239.5|30
1605902720000|2020-11-20 20:05:20|4242.3|4239.5|4242.3|4239.5|4242.4|4239.6|4242.3|4239.5|4
1605902730000|2020-11-20 20:05:30|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|6
1605902740000|2020-11-20 20:05:40|4241.3|4238.5|4241.3|4238.5|4241.3|4238.5|4241.3|4238.5|40
1605902750000|2020-11-20 20:05:50|||||||||2
1605902760000|2020-11-20 20:06:00|4241.8|4239|4242.3|4239.5|4242.4|4239.6|4241.8|4239|6
1605902770000|2020-11-20 20:06:10|||||||||14
1605902780000|2020-11-20 20:06:20|||||||||2
1605902790000|2020-11-20 20:06:30|4241.8|4239|4242.3|4239.5|4242.3|4239.5|4241.8|4239|12
1605902800000|2020-11-20 20:06:40|||||||||8
1605902810000|2020-11-20 20:06:50|||||||||1
1605902820000|2020-11-20 20:07:00|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|10
1605902830000|2020-11-20 20:07:10|4241.8|4239|4241.4|4238.6|4242.3|4239.5|4241.4|4238.6|20
1605902840000|2020-11-20 20:07:20|4240.4|4237.6|4241.3|4238.5|4241.3|4238.5|4240.4|4237.6|28
1605902850000|2020-11-20 20:07:30|4240.8|4238|4240.3|4237.5|4241.3|4238.5|4240.3|4237.5|4
1605902860000|2020-11-20 20:07:40|||||||||6
1605902870000|2020-11-20 20:07:50|||||||||43
1605902880000|2020-11-20 20:08:00|4239.8|4237|4239.8|4237|4239.8|4237|4239.8|4237|44
1605902890000|2020-11-20 20:08:10|4240.3|4237.5|4240.3|4237.5|4240.3|4237.5|4239.3|4236.5|55
1605902900000|2020-11-20 20:08:20|4239.8|4237|4240.3|4237.5|4240.3|4237.5|4239.8|4237|29
1605902910000|2020-11-20 20:08:30|4240.4|4237.6|4241.3|4238.5|4241.3|4238.5|4239.4|4236.6|38
1605902920000|2020-11-20 20:08:40|4240.3|4237.5|4240.3|4237.5|4240.4|4237.6|4240.3|4237.5|5
1605902930000|2020-11-20 20:08:50|4240.4|4237.6|4240.4|4237.6|4240.4|4237.6|4240.4|4237.6|3
1605902940000|2020-11-20 20:09:00|4240.3|4237.5|4240.3|4237.5|4240.3|4237.5|4240.3|4237.5|4
1605902970000|2020-11-20 20:09:30|4240.4|4237.6|4241.4|4238.6|4241.4|4238.6|4240.3|4237.5|21
1605902980000|2020-11-20 20:09:40|4242.3|4239.5|4242.3|4239.5|4242.3|4239.5|4241.4|4238.6|40
1605902990000|2020-11-20 20:09:50|4241.8|4239|4241.3|4238.5|4242.3|4239.5|4241.3|4238.5|10
1605903000000|2020-11-20 20:10:00|4240.4|4237.6|4241.3|4238.5|4241.3|4238.5|4240.3|4237.5|13
1605903010000|2020-11-20 20:10:10|4240.8|4238|4240.3|4237.5|4241.3|4238.5|4239.4|4236.6|176
1605903020000|2020-11-20 20:10:20|||||||||3
1605903030000|2020-11-20 20:10:30|||||||||1
1605903040000|2020-11-20 20:10:40|||||||||56
1605903050000|2020-11-20 20:10:50|||||||||4
1605903060000|2020-11-20 20:11:00|4240.4|4237.6|4241.3|4238.5|4241.3|4238.5|4240.4|4237.6|26
1605903070000|2020-11-20 20:11:10|4240.4|4237.6|4240.3|4237.5|4240.4|4237.6|4240.3|4237.5|20
1605903080000|2020-11-20 20:11:20|||||||||11
1605903090000|2020-11-20 20:11:30|4239.8|4237|4240.3|4237.5|4240.3|4237.5|4239.4|4236.6|51
1605903100000|2020-11-20 20:11:40|4240.4|4237.6|4240.4|4237.6|4240.4|4237.6|4240.4|4237.6|7
1605903110000|2020-11-20 20:11:50|4241.3|4238.5|4240.8|4238|4241.3|4238.5|4240.4|4237.6|16
1605903120000|2020-11-20 20:12:00|4241.3|4238.5|4241.3|4238.5|4241.3|4238.5|4240.4|4237.6|4
1605903140000|2020-11-20 20:12:20|||||||||1
1605903150000|2020-11-20 20:12:30|4240.4|4237.6|4241.3|4238.5|4241.3|4238.5|4240.4|4237.6|15
1605903160000|2020-11-20 20:12:40|4240.8|4238|4240.4|4237.6|4240.8|4238|4240.3|4237.5|13
1605903170000|2020-11-20 20:12:50|4240.3|4237.5|4240.4|4237.6|4240.4|4237.6|4240.3|4237.5|22
1605903180000|2020-11-20 20:13:00|4240.3|4237.5|4240.3|4237.5|4240.4|4237.6|4239.9|4237.1|5
1605903190000|2020-11-20 20:13:10|4239.4|4236.6|4240.3|4237.5|4240.3|4237.5|4239.4|4236.6|15
1605903200000|2020-11-20 20:13:20|4239.8|4237|4238.4|4235.6|4239.8|4237|4238.4|4235.6|16
1605903210000|2020-11-20 20:13:30|4238.3|4235.5|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|12
1605903220000|2020-11-20 20:13:40|4238.4|4235.6|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|2
1605903230000|2020-11-20 20:13:50|4238.4|4235.6|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|0
1605903240000|2020-11-20 20:14:00|4238.4|4235.6|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|15
1605903250000|2020-11-20 20:14:10|||||||||1
1605903260000|2020-11-20 20:14:20|4237.9|4235.1|4238.3|4235.5|4238.3|4235.5|4237.9|4235.1|99
1605903270000|2020-11-20 20:14:30|4237.9|4235.1|4238.3|4235.5|4238.3|4235.5|4237.9|4235.1|10
1605903280000|2020-11-20 20:14:40|4237.8|4235|4237.3|4234.5|4237.8|4235|4237.3|4234.5|12
1605903290000|2020-11-20 20:14:50|4237.4|4234.6|4237.4|4234.6|4237.4|4234.6|4237.4|4234.6|5
1605903300000|2020-11-20 20:15:00|4237.3|4234.5|4236.3|4233.5|4237.3|4234.5|4235.3|4232.5|68
1605903310000|2020-11-20 20:15:10|4235.4|4232.6|4235.4|4232.6|4235.4|4232.6|4235.4|4232.6|25
1605903320000|2020-11-20 20:15:20|||||||||5
1605903330000|2020-11-20 20:15:30|4235.8|4233|4235.8|4233|4236.3|4233.5|4235.3|4232.5|33
1605903340000|2020-11-20 20:15:40|4235.4|4232.6|4235.8|4233|4236.3|4233.5|4235.3|4232.5|10
1605903350000|2020-11-20 20:15:50|4235.4|4232.6|4236.3|4233.5|4236.3|4233.5|4235.4|4232.6|204
1605903360000|2020-11-20 20:16:00|||||||||3
1605903370000|2020-11-20 20:16:10|||||||||33
1605903380000|2020-11-20 20:16:20|4236.4|4233.6|4237.3|4234.5|4237.3|4234.5|4236.3|4233.5|23
1605903390000|2020-11-20 20:16:30|4237.4|4234.6|4237.4|4234.6|4237.4|4234.6|4237.3|4234.5|14
1605903400000|2020-11-20 20:16:40|4238.3|4235.5|4238.3|4235.5|4238.3|4235.5|4238.3|4235.5|6
1605903410000|2020-11-20 20:16:50|4238.4|4235.6|4238.4|4235.6|4239.3|4236.5|4238.3|4235.5|20
1605903420000|2020-11-20 20:17:00|4238.3|4235.5|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|1
1605903430000|2020-11-20 20:17:10|4238.4|4235.6|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|1
1605903440000|2020-11-20 20:17:20|||||||||20
1605903450000|2020-11-20 20:17:30|||||||||6
1605903460000|2020-11-20 20:17:40|4238.4|4235.6|4239.4|4236.6|4239.8|4237|4238.3|4235.5|79
1605903470000|2020-11-20 20:17:50|4240.3|4237.5|4239.3|4236.5|4240.3|4237.5|4239.3|4236.5|7
1605903480000|2020-11-20 20:18:00|4238.8|4236|4239.3|4236.5|4239.3|4236.5|4238.4|4235.6|15
1605903490000|2020-11-20 20:18:10|||||||||1
1605903500000|2020-11-20 20:18:20|4238.3|4235.5|4238.3|4235.5|4238.3|4235.5|4238.3|4235.5|5
1605903510000|2020-11-20 20:18:30|||||||||2
1605903520000|2020-11-20 20:18:40|4238.4|4235.6|4238.3|4235.5|4238.4|4235.6|4238.3|4235.5|2
1605903530000|2020-11-20 20:18:50|4238.4|4235.6|4239.3|4236.5|4239.3|4236.5|4238.4|4235.6|8
1605903540000|2020-11-20 20:19:00|||||||||3
1605903550000|2020-11-20 20:19:10|4238.8|4236|4238.3|4235.5|4238.8|4236|4238.3|4235.5|36
1605903560000|2020-11-20 20:19:20|||||||||7
1605903570000|2020-11-20 20:19:30|4237.8|4235|4238.3|4235.5|4238.3|4235.5|4237.8|4235|10
1605903580000|2020-11-20 20:19:40|||||||||2
1605903590000|2020-11-20 20:19:50|4238.8|4236|4239.4|4236.6|4240.3|4237.5|4238.8|4236|38
1605903600000|2020-11-20 20:20:00|4239.3|4236.5|4238.4|4235.6|4239.4|4236.6|4238.4|4235.6|16
1605903610000|2020-11-20 20:20:10|4239.3|4236.5|4240.3|4237.5|4240.3|4237.5|4239.3|4236.5|46
1605903620000|2020-11-20 20:20:20|||||||||2
1605903630000|2020-11-20 20:20:30|4239.8|4237|4239.4|4236.6|4240.3|4237.5|4239.4|4236.6|7
1605903640000|2020-11-20 20:20:40|||||||||1
1605903650000|2020-11-20 20:20:50|4240.4|4237.6|4240.3|4237.5|4240.4|4237.6|4240.3|4237.5|17
1605903660000|2020-11-20 20:21:00|4239.9|4237.1|4240.3|4237.5|4240.3|4237.5|4239.8|4237|7
1605903670000|2020-11-20 20:21:10|4239.8|4237|4239.4|4236.6|4240.3|4237.5|4239.3|4236.5|28
1605903680000|2020-11-20 20:21:20|4239.3|4236.5|4238.3|4235.5|4239.3|4236.5|4238.3|4235.5|44
1605903690000|2020-11-20 20:21:30|4239.3|4236.5|4239.3|4236.5|4239.4|4236.6|4239.3|4236.5|71
1605903700000|2020-11-20 20:21:40|||||||||1
1605903710000|2020-11-20 20:21:50|4239.4|4236.6|4240.8|4238|4241.3|4238.5|4239.3|4236.5|57
1605903720000|2020-11-20 20:22:00|4240.4|4237.6|4241.8|4239|4242.3|4239.5|4240.4|4237.6|75
1605903730000|2020-11-20 20:22:10|4242.3|4239.5|4241.3|4238.5|4242.3|4239.5|4241.3|4238.5|48
1605903740000|2020-11-20 20:22:20|4241.4|4238.6|4241.3|4238.5|4241.4|4238.6|4241.3|4238.5|4
1605903750000|2020-11-20 20:22:30|||||||||2
1605903760000|2020-11-20 20:22:40|4241.4|4238.6|4241.3|4238.5|4241.4|4238.6|4241.3|4238.5|19
1605903770000|2020-11-20 20:22:50|||||||||2
1605903780000|2020-11-20 20:23:00|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|2
1605903800000|2020-11-20 20:23:20|4242.8|4240|4243.3|4240.5|4243.3|4240.5|4242.4|4239.6|117
1605903810000|2020-11-20 20:23:30|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.4|4240.6|27
1605903820000|2020-11-20 20:23:40|4243.8|4241|4244.3|4241.5|4244.3|4241.5|4243.8|4241|1
1605903830000|2020-11-20 20:23:50|4243.8|4241|4243.8|4241|4244.3|4241.5|4243.3|4240.5|23
1605903840000|2020-11-20 20:24:00|4243.4|4240.6|4243.3|4240.5|4243.8|4241|4243.3|4240.5|3
1605903850000|2020-11-20 20:24:10|4243.4|4240.6|4243.3|4240.5|4244.3|4241.5|4243.3|4240.5|3
1605903860000|2020-11-20 20:24:20|4242.4|4239.6|4242.3|4239.5|4242.4|4239.6|4242.3|4239.5|29
1605903870000|2020-11-20 20:24:30|4241.4|4238.6|4241.3|4238.5|4241.8|4239|4241.3|4238.5|71
1605903880000|2020-11-20 20:24:40|4241.4|4238.6|4241.3|4238.5|4242.3|4239.5|4241.3|4238.5|4
1605903890000|2020-11-20 20:24:50|4241.4|4238.6|4241.3|4238.5|4241.4|4238.6|4240.4|4237.6|8
1605903900000|2020-11-20 20:25:00|4240.4|4237.6|4241.3|4238.5|4241.3|4238.5|4240.4|4237.6|5
1605903910000|2020-11-20 20:25:10|4240.8|4238|4241.3|4238.5|4241.3|4238.5|4240.4|4237.6|8
1605903920000|2020-11-20 20:25:20|4240.8|4238|4241.3|4238.5|4241.3|4238.5|4240.8|4238|1
1605903930000|2020-11-20 20:25:30|4240.8|4238|4240.3|4237.5|4241.3|4238.5|4240.3|4237.5|12
1605903940000|2020-11-20 20:25:40|4239.4|4236.6|4240.3|4237.5|4240.3|4237.5|4239.4|4236.6|10
1605903950000|2020-11-20 20:25:50|4239.8|4237|4239.3|4236.5|4240.3|4237.5|4239.3|4236.5|7
1605903960000|2020-11-20 20:26:00|4239.8|4237|4239.8|4237|4240.3|4237.5|4239.4|4236.6|25
1605903970000|2020-11-20 20:26:10|4239.4|4236.6|4239.3|4236.5|4239.4|4236.6|4239.3|4236.5|2
1605903980000|2020-11-20 20:26:20|4239.4|4236.6|4240.3|4237.5|4240.3|4237.5|4239.3|4236.5|29
1605903990000|2020-11-20 20:26:30|4239.4|4236.6|4241.3|4238.5|4241.3|4238.5|4239.4|4236.6|42
1605904000000|2020-11-20 20:26:40|4240.3|4237.5|4242.3|4239.5|4242.8|4240|4240.3|4237.5|44
1605904020000|2020-11-20 20:27:00|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|51
1605904030000|2020-11-20 20:27:10|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|25
1605904040000|2020-11-20 20:27:20|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|65
1605904050000|2020-11-20 20:27:30|4244.8|4242|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|44
1605904060000|2020-11-20 20:27:40|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|7
1605904080000|2020-11-20 20:28:00|4244.8|4242|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|23
1605904090000|2020-11-20 20:28:10|4244.8|4242|4244.3|4241.5|4244.8|4242|4244.3|4241.5|8
1605904100000|2020-11-20 20:28:20|||||||||1
1605904110000|2020-11-20 20:28:30|4243.8|4241|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|14
1605904130000|2020-11-20 20:28:50|4243.8|4241|4243.8|4241|4243.8|4241|4243.8|4241|12
1605904140000|2020-11-20 20:29:00|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4242.3|4239.5|10
1605904150000|2020-11-20 20:29:10|||||||||8
1605904160000|2020-11-20 20:29:20|||||||||6
1605904170000|2020-11-20 20:29:30|4242.8|4240|4243.3|4240.5|4243.3|4240.5|4242.3|4239.5|20
1605904180000|2020-11-20 20:29:40|4243.8|4241|4243.8|4241|4243.8|4241|4243.8|4241|8
1605904190000|2020-11-20 20:29:50|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4243.4|4240.6|4
1605904200000|2020-11-20 20:30:00|4244.2|4241.4|4243.8|4241|4244.3|4241.5|4243.3|4240.5|26
1605904210000|2020-11-20 20:30:10|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|13
1605904220000|2020-11-20 20:30:20|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|7
1605904230000|2020-11-20 20:30:30|4244.3|4241.5|4243.3|4240.5|4244.3|4241.5|4243.3|4240.5|13
1605904240000|2020-11-20 20:30:40|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|2
1605904250000|2020-11-20 20:30:50|4243.3|4240.5|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|11
1605904260000|2020-11-20 20:31:00|||||||||1
1605904270000|2020-11-20 20:31:10|4243.4|4240.6|4243.3|4240.5|4243.4|4240.6|4243.3|4240.5|2
1605904280000|2020-11-20 20:31:20|4243.8|4241|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|5
1605904290000|2020-11-20 20:31:30|||||||||4
1605904300000|2020-11-20 20:31:40|||||||||2
1605904310000|2020-11-20 20:31:50|||||||||5
1605904330000|2020-11-20 20:32:10|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|32
1605904340000|2020-11-20 20:32:20|4243.4|4240.6|4244.3|4241.5|4244.3|4241.5|4243.3|4240.5|15
1605904350000|2020-11-20 20:32:30|||||||||4
1605904370000|2020-11-20 20:32:50|||||||||2
1605904380000|2020-11-20 20:33:00|4244.4|4241.6|4244.3|4241.5|4245.3|4242.5|4244.3|4241.5|17
1605904390000|2020-11-20 20:33:10|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4244.3|4241.5|2
1605904400000|2020-11-20 20:33:20|||||||||8
1605904410000|2020-11-20 20:33:30|4245.2|4242.4|4245.3|4242.5|4245.3|4242.5|4245.2|4242.4|50
1605904420000|2020-11-20 20:33:40|||||||||1
1605904430000|2020-11-20 20:33:50|||||||||2
1605904440000|2020-11-20 20:34:00|||||||||1
1605904450000|2020-11-20 20:34:10|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4
1605904460000|2020-11-20 20:34:20|||||||||1
1605904510000|2020-11-20 20:35:10|||||||||1
1605904530000|2020-11-20 20:35:30|||||||||1
1605904540000|2020-11-20 20:35:40|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|4245.3|4242.5|13
1605904550000|2020-11-20 20:35:50|4245.4|4242.6|4245.3|4242.5|4245.4|4242.6|4245.3|4242.5|0
1605904560000|2020-11-20 20:36:00|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|9
1605904570000|2020-11-20 20:36:10|4245.3|4242.5|4245.3|4242.5|4245.4|4242.6|4245.3|4242.5|8
1605904580000|2020-11-20 20:36:20|4245.4|4242.6|4247.3|4244.5|4248.3|4245.5|4245.3|4242.5|78
1605904590000|2020-11-20 20:36:30|4247.4|4244.6|4254.3|4251.5|4256.3|4253.5|4247.4|4244.6|493
1605904600000|2020-11-20 20:36:40|4253.3|4250.5|4252.3|4249.5|4253.3|4250.5|4252.3|4249.5|73
1605904610000|2020-11-20 20:36:50|4251.4|4248.6|4252.3|4249.5|4252.3|4249.5|4251.3|4248.5|52
1605904620000|2020-11-20 20:37:00|4252.8|4250|4252.4|4249.6|4253.3|4250.5|4251.4|4248.6|54
1605904630000|2020-11-20 20:37:10|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|4252.3|4249.5|20
1605904640000|2020-11-20 20:37:20|||||||||3
1605904650000|2020-11-20 20:37:30|4252.3|4249.5|4253.3|4250.5|4254.3|4251.5|4252.3|4249.5|31
1605904660000|2020-11-20 20:37:40|4252.4|4249.6|4252.3|4249.5|4253.3|4250.5|4252.3|4249.5|34
1605904670000|2020-11-20 20:37:50|||||||||18
1605904680000|2020-11-20 20:38:00|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|20
1605904690000|2020-11-20 20:38:10|4253.8|4251|4253.3|4250.5|4254.3|4251.5|4253.3|4250.5|45
1605904700000|2020-11-20 20:38:20|4252.8|4250|4253.3|4250.5|4253.3|4250.5|4252.3|4249.5|10
1605904710000|2020-11-20 20:38:30|||||||||9
1605904720000|2020-11-20 20:38:40|||||||||6
1605904730000|2020-11-20 20:38:50|4253.8|4251|4253.8|4251|4253.8|4251|4253.8|4251|12
1605904740000|2020-11-20 20:39:00|4254.3|4251.5|4254.3|4251.5|4254.3|4251.5|4254.3|4251.5|4
1605904750000|2020-11-20 20:39:10|4255.3|4252.5|4255.3|4252.5|4255.3|4252.5|4254.8|4252|16
1605904760000|2020-11-20 20:39:20|4254.3|4251.5|4254.3|4251.5|4254.3|4251.5|4254.3|4251.5|8
1605904770000|2020-11-20 20:39:30|4254.8|4252|4255.3|4252.5|4255.3|4252.5|4254.8|4252|8
1605904780000|2020-11-20 20:39:40|||||||||6
1605904790000|2020-11-20 20:39:50|||||||||5
1605904800000|2020-11-20 20:40:00|4256.3|4253.5|4254.3|4251.5|4256.3|4253.5|4254.3|4251.5|48
1605904810000|2020-11-20 20:40:10|4254.8|4252|4254.3|4251.5|4254.8|4252|4254.3|4251.5|17
1605904820000|2020-11-20 20:40:20|4253.8|4251|4254.3|4251.5|4254.3|4251.5|4253.3|4250.5|11
1605904830000|2020-11-20 20:40:30|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|4252.3|4249.5|15
1605904840000|2020-11-20 20:40:40|4252.3|4249.5|4252.3|4249.5|4253.3|4250.5|4251.3|4248.5|29
1605904850000|2020-11-20 20:40:50|4251.3|4248.5|4251.3|4248.5|4251.8|4249|4251.3|4248.5|5
1605904860000|2020-11-20 20:41:00|4250.4|4247.6|4251.3|4248.5|4251.3|4248.5|4250.4|4247.6|59
1605904870000|2020-11-20 20:41:10|4250.3|4247.5|4250.3|4247.5|4251.3|4248.5|4249.3|4246.5|57
1605904880000|2020-11-20 20:41:20|||||||||27
1605904890000|2020-11-20 20:41:30|4251.3|4248.5|4250.3|4247.5|4251.3|4248.5|4250.3|4247.5|9
1605904900000|2020-11-20 20:41:40|||||||||6
1605904910000|2020-11-20 20:41:50|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|6
1605904920000|2020-11-20 20:42:00|||||||||13
1605904930000|2020-11-20 20:42:10|4250.3|4247.5|4251.3|4248.5|4251.3|4248.5|4250.3|4247.5|46
1605904940000|2020-11-20 20:42:20|4250.3|4247.5|4250.3|4247.5|4250.3|4247.5|4250.3|4247.5|26
1605904950000|2020-11-20 20:42:30|4249.3|4246.5|4249.3|4246.5|4249.3|4246.5|4249.3|4246.5|40
1605904960000|2020-11-20 20:42:40|||||||||2
1605904970000|2020-11-20 20:42:50|||||||||4
1605904980000|2020-11-20 20:43:00|||||||||13
1605904990000|2020-11-20 20:43:10|4250.3|4247.5|4250.8|4248|4251.3|4248.5|4250.3|4247.5|73
1605905000000|2020-11-20 20:43:20|4251.3|4248.5|4250.8|4248|4251.3|4248.5|4249.4|4246.6|46
1605905010000|2020-11-20 20:43:30|4251.3|4248.5|4252.3|4249.5|4252.3|4249.5|4250.8|4248|16
1605905020000|2020-11-20 20:43:40|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|5
1605905040000|2020-11-20 20:44:00|4250.4|4247.6|4251.3|4248.5|4251.3|4248.5|4250.3|4247.5|20
1605905050000|2020-11-20 20:44:10|4250.3|4247.5|4250.8|4248|4251.3|4248.5|4250.3|4247.5|6
1605905060000|2020-11-20 20:44:20|4251.3|4248.5|4250.3|4247.5|4251.3|4248.5|4250.3|4247.5|2
1605905070000|2020-11-20 20:44:30|||||||||1
1605905080000|2020-11-20 20:44:40|||||||||4
1605905090000|2020-11-20 20:44:50|||||||||4
1605905100000|2020-11-20 20:45:00|||||||||60
1605905110000|2020-11-20 20:45:10|||||||||9
1605905120000|2020-11-20 20:45:20|||||||||1
1605905130000|2020-11-20 20:45:30|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|4250.3|4247.5|51
1605905150000|2020-11-20 20:45:50|4250.8|4248|4251.3|4248.5|4251.3|4248.5|4250.3|4247.5|38
1605905160000|2020-11-20 20:46:00|||||||||32
1605905170000|2020-11-20 20:46:10|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|4
1605905180000|2020-11-20 20:46:20|4251.3|4248.5|4251.4|4248.6|4251.4|4248.6|4251.3|4248.5|220
1605905190000|2020-11-20 20:46:30|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|8
1605905210000|2020-11-20 20:46:50|4252.4|4249.6|4252.4|4249.6|4252.4|4249.6|4252.3|4249.5|0
1605905220000|2020-11-20 20:47:00|4252.3|4249.5|4253.3|4250.5|4253.3|4250.5|4252.3|4249.5|9
1605905230000|2020-11-20 20:47:10|4253.4|4250.6|4253.3|4250.5|4253.4|4250.6|4253.3|4250.5|1
1605905240000|2020-11-20 20:47:20|4253.4|4250.6|4253.3|4250.5|4254.3|4251.5|4253.3|4250.5|22
1605905250000|2020-11-20 20:47:30|4253.4|4250.6|4254.3|4251.5|4254.3|4251.5|4253.4|4250.6|14
1605905260000|2020-11-20 20:47:40|4253.4|4250.6|4252.4|4249.6|4253.4|4250.6|4252.3|4249.5|18
1605905270000|2020-11-20 20:47:50|4253.3|4250.5|4252.3|4249.5|4253.3|4250.5|4252.3|4249.5|46
1605905280000|2020-11-20 20:48:00|4251.3|4248.5|4253.3|4250.5|4253.3|4250.5|4251.3|4248.5|42
1605905300000|2020-11-20 20:48:20|4253.4|4250.6|4254.3|4251.5|4254.3|4251.5|4253.4|4250.6|6
1605905310000|2020-11-20 20:48:30|4253.4|4250.6|4254.3|4251.5|4254.3|4251.5|4253.3|4250.5|84
1605905320000|2020-11-20 20:48:40|4253.3|4250.5|4253.8|4251|4254.3|4251.5|4253.3|4250.5|28
1605905330000|2020-11-20 20:48:50|4253.3|4250.5|4253.4|4250.6|4253.8|4251|4253.3|4250.5|3
1605905340000|2020-11-20 20:49:00|4253.3|4250.5|4253.4|4250.6|4254.3|4251.5|4253.3|4250.5|29
1605905350000|2020-11-20 20:49:10|4253.9|4251.1|4254.3|4251.5|4254.3|4251.5|4253.9|4251.1|49
1605905360000|2020-11-20 20:49:20|||||||||37
1605905370000|2020-11-20 20:49:30|4251.5|4248.7|4250.3|4247.5|4251.5|4248.7|4249.3|4246.5|408
1605905380000|2020-11-20 20:49:40|4250.4|4247.6|4249.3|4246.5|4250.4|4247.6|4249.3|4246.5|57
1605905390000|2020-11-20 20:49:50|4248.4|4245.6|4248.9|4246.1|4249.3|4246.5|4248.4|4245.6|44
1605905400000|2020-11-20 20:50:00|4249.3|4246.5|4247.3|4244.5|4249.3|4246.5|4247.3|4244.5|84
1605905410000|2020-11-20 20:50:10|4247.4|4244.6|4246.4|4243.6|4248.3|4245.5|4246.3|4243.5|158
1605905420000|2020-11-20 20:50:20|4244.4|4241.6|4246.3|4243.5|4246.3|4243.5|4244.3|4241.5|193
1605905430000|2020-11-20 20:50:30|4247.3|4244.5|4248.3|4245.5|4248.4|4245.6|4247.3|4244.5|171
1605905440000|2020-11-20 20:50:40|4248.8|4246|4248.8|4246|4249.3|4246.5|4248.4|4245.6|7
1605905450000|2020-11-20 20:50:50|4249.3|4246.5|4248.4|4245.6|4249.3|4246.5|4248.4|4245.6|5
1605905460000|2020-11-20 20:51:00|4248.3|4245.5|4248.4|4245.6|4248.4|4245.6|4248.3|4245.5|16
1605905470000|2020-11-20 20:51:10|4249.3|4246.5|4249.8|4247|4250.3|4247.5|4249.3|4246.5|14
1605905480000|2020-11-20 20:51:20|4249.4|4246.6|4249.3|4246.5|4250.3|4247.5|4249.3|4246.5|12
1605905490000|2020-11-20 20:51:30|4248.9|4246.1|4248.3|4245.5|4248.9|4246.1|4248.3|4245.5|16
1605905500000|2020-11-20 20:51:40|||||||||4
1605905510000|2020-11-20 20:51:50|4248.4|4245.6|4249.3|4246.5|4249.3|4246.5|4248.4|4245.6|81
1605905520000|2020-11-20 20:52:00|4248.8|4246|4248.8|4246|4249.3|4246.5|4248.8|4246|10
1605905530000|2020-11-20 20:52:10|4249.3|4246.5|4249.3|4246.5|4249.3|4246.5|4248.8|4246|18
1605905540000|2020-11-20 20:52:20|4249.8|4247|4250.3|4247.5|4250.3|4247.5|4249.8|4247|49
1605905550000|2020-11-20 20:52:30|4249.8|4247|4250.3|4247.5|4250.3|4247.5|4249.3|4246.5|289
1605905560000|2020-11-20 20:52:40|||||||||1
1605905570000|2020-11-20 20:52:50|4250.4|4247.6|4250.4|4247.6|4250.4|4247.6|4250.3|4247.5|60
1605905580000|2020-11-20 20:53:00|4250.3|4247.5|4250.4|4247.6|4250.4|4247.6|4250.3|4247.5|16
1605905600000|2020-11-20 20:53:20|4250.9|4248.1|4250.4|4247.6|4250.9|4248.1|4250.4|4247.6|12
1605905610000|2020-11-20 20:53:30|4250.3|4247.5|4250.3|4247.5|4250.3|4247.5|4249.4|4246.6|10
1605905620000|2020-11-20 20:53:40|4250.4|4247.6|4250.4|4247.6|4250.4|4247.6|4250.4|4247.6|4
1605905630000|2020-11-20 20:53:50|4250.3|4247.5|4250.4|4247.6|4251.3|4248.5|4250.3|4247.5|248
1605905640000|2020-11-20 20:54:00|4250.3|4247.5|4250.3|4247.5|4250.3|4247.5|4250.3|4247.5|3
1605905650000|2020-11-20 20:54:10|4249.9|4247.1|4250.8|4248|4251.3|4248.5|4249.9|4247.1|37
1605905660000|2020-11-20 20:54:20|4250.4|4247.6|4250.8|4248|4251.3|4248.5|4250.3|4247.5|14
1605905670000|2020-11-20 20:54:30|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|4251.3|4248.5|3
1605905680000|2020-11-20 20:54:40|4250.3|4247.5|4249.8|4247|4251.3|4248.5|4249.3|4246.5|112
1605905690000|2020-11-20 20:54:50|4249.4|4246.6|4248.3|4245.5|4249.8|4247|4248.3|4245.5|11
1605905700000|2020-11-20 20:55:00|4247.3|4244.5|4247.3|4244.5|4247.4|4244.6|4246.3|4243.5|70
1605905710000|2020-11-20 20:55:10|4247.4|4244.6|4246.3|4243.5|4247.8|4245|4245.9|4243.1|15
1605905720000|2020-11-20 20:55:20|4245.4|4242.6|4245.3|4242.5|4246.3|4243.5|4245.3|4242.5|27
1605905730000|2020-11-20 20:55:30|||||||||2
1605905740000|2020-11-20 20:55:40|4244.9|4242.1|4244.4|4241.6|4244.9|4242.1|4244.3|4241.5|18
1605905750000|2020-11-20 20:55:50|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|3
1605905760000|2020-11-20 20:56:00|4244.4|4241.6|4243.3|4240.5|4244.4|4241.6|4243.3|4240.5|43
1605905770000|2020-11-20 20:56:10|4243.4|4240.6|4242.4|4239.6|4243.4|4240.6|4242.3|4239.5|23
1605905780000|2020-11-20 20:56:20|4242.3|4239.5|4242.4|4239.6|4242.4|4239.6|4242.3|4239.5|7
1605905790000|2020-11-20 20:56:30|||||||||6
1605905800000|2020-11-20 20:56:40|4242.9|4240.1|4242.9|4240.1|4243.4|4240.6|4242.9|4240.1|11
1605905810000|2020-11-20 20:56:50|4243.3|4240.5|4242.4|4239.6|4243.3|4240.5|4242.3|4239.5|2
1605905820000|2020-11-20 20:57:00|4242.3|4239.5|4242.4|4239.6|4242.4|4239.6|4241.4|4238.6|24
1605905830000|2020-11-20 20:57:10|4242.3|4239.5|4242.3|4239.5|4242.3|4239.5|4242.3|4239.5|6
1605905840000|2020-11-20 20:57:20|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4
1605905850000|2020-11-20 20:57:30|4241.4|4238.6|4242.4|4239.6|4243.3|4240.5|4241.4|4238.6|50
1605905860000|2020-11-20 20:57:40|4242.8|4240|4242.3|4239.5|4242.8|4240|4241.9|4239.1|17
1605905870000|2020-11-20 20:57:50|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.3|4239.5|0
1605905880000|2020-11-20 20:58:00|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.4|4239.6|24
1605905890000|2020-11-20 20:58:10|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.9|4240.1|2
1605905900000|2020-11-20 20:58:20|||||||||6
1605905910000|2020-11-20 20:58:30|||||||||8
1605905930000|2020-11-20 20:58:50|||||||||1
1605905940000|2020-11-20 20:59:00|4243.9|4241.1|4243.4|4240.6|4243.9|4241.1|4243.4|4240.6|26
1605905950000|2020-11-20 20:59:10|4243.9|4241.1|4243.4|4240.6|4244.3|4241.5|4242.4|4239.6|33
1605905960000|2020-11-20 20:59:20|4243.3|4240.5|4243.3|4240.5|4243.4|4240.6|4242.4|4239.6|10
1605905970000|2020-11-20 20:59:30|4243.4|4240.6|4244.3|4241.5|4244.4|4241.6|4243.4|4240.6|12
1605905980000|2020-11-20 20:59:40|4244.4|4241.6|4243.4|4240.6|4244.4|4241.6|4243.3|4240.5|128
1605905990000|2020-11-20 20:59:50|4243.9|4241.1|4243.4|4240.6|4244.4|4241.6|4243.4|4240.6|44
1605906000000|2020-11-20 21:00:00|4244.4|4241.6|4243.4|4240.6|4244.4|4241.6|4243.3|4240.5|73
1605906010000|2020-11-20 21:00:10|4243.9|4241.1|4243.9|4241.1|4244.4|4241.6|4243.4|4240.6|35
1605906020000|2020-11-20 21:00:20|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4243.4|4240.6|8
1605906030000|2020-11-20 21:00:30|4243.4|4240.6|4243.4|4240.6|4244.3|4241.5|4243.4|4240.6|21
1605906040000|2020-11-20 21:00:40|4244.3|4241.5|4244.4|4241.6|4244.4|4241.6|4244.3|4241.5|6
1605906050000|2020-11-20 21:00:50|||||||||1
1605906060000|2020-11-20 21:01:00|4244.9|4242.1|4246.4|4243.6|4247.4|4244.6|4244.4|4241.6|20
1605906070000|2020-11-20 21:01:10|4246.3|4243.5|4245.4|4242.6|4246.4|4243.6|4245.3|4242.5|75
1605906080000|2020-11-20 21:01:20|4244.5|4241.7|4244.4|4241.6|4244.5|4241.7|4244.4|4241.6|20
1605906090000|2020-11-20 21:01:30|4244.3|4241.5|4244.4|4241.6|4244.4|4241.6|4243.4|4240.6|12
1605906100000|2020-11-20 21:01:40|||||||||2
1605906130000|2020-11-20 21:02:10|4244.8|4242|4244.4|4241.6|4245.4|4242.6|4244.4|4241.6|15
1605906140000|2020-11-20 21:02:20|||||||||7
1605906150000|2020-11-20 21:02:30|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4
1605906160000|2020-11-20 21:02:40|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4243.9|4241.1|3
1605906180000|2020-11-20 21:03:00|||||||||1
1605906190000|2020-11-20 21:03:10|4245.3|4242.5|4245.9|4243.1|4246.4|4243.6|4245.3|4242.5|22
1605906200000|2020-11-20 21:03:20|4245.4|4242.6|4245.9|4243.1|4246.4|4243.6|4245.4|4242.6|3
1605906210000|2020-11-20 21:03:30|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|4245.9|4243.1|1
1605906220000|2020-11-20 21:03:40|4245.9|4243.1|4245.4|4242.6|4245.9|4243.1|4245.4|4242.6|3
1605906230000|2020-11-20 21:03:50|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|2
1605906240000|2020-11-20 21:04:00|||||||||4
1605906250000|2020-11-20 21:04:10|4244.9|4242.1|4243.4|4240.6|4245.4|4242.6|4243.4|4240.6|20
1605906260000|2020-11-20 21:04:20|4244.3|4241.5|4242.4|4239.6|4244.4|4241.6|4242.4|4239.6|5
1605906270000|2020-11-20 21:04:30|4243|4239|4243.4|4240.6|4243.4|4240.6|4242.4|4239|53
1605906280000|2020-11-20 21:04:40|4242.4|4239.6|4242.4|4239.6|4242.9|4240.1|4242.4|4239.6|20
1605906290000|2020-11-20 21:04:50|||||||||1
1605906300000|2020-11-20 21:05:00|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4242.4|4239.6|12
1605906310000|2020-11-20 21:05:10|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.9|4240.1|3
1605906320000|2020-11-20 21:05:20|||||||||20
1605906330000|2020-11-20 21:05:30|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.9|4240.1|4
1605906360000|2020-11-20 21:06:00|||||||||3
1605906400000|2020-11-20 21:06:40|||||||||2
1605906410000|2020-11-20 21:06:50|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.4|4239.6|20
1605906420000|2020-11-20 21:07:00|4242.9|4240.1|4242.9|4240.1|4242.9|4240.1|4242.9|4240.1|1
1605906430000|2020-11-20 21:07:10|4243.4|4240.6|4242.4|4239.6|4243.4|4240.6|4242.4|4239.6|19
1605906450000|2020-11-20 21:07:30|4241.9|4239.1|4241.4|4238.6|4241.9|4239.1|4241.4|4238.6|18
1605906460000|2020-11-20 21:07:40|||||||||3
1605906470000|2020-11-20 21:07:50|4242.3|4239.5|4241.4|4238.6|4242.4|4239.6|4241.4|4238.6|22
1605906480000|2020-11-20 21:08:00|4240.4|4237.6|4240.4|4237.6|4241.4|4238.6|4240.4|4237.6|37
1605906520000|2020-11-20 21:08:40|||||||||12
1605906530000|2020-11-20 21:08:50|||||||||2
1605906540000|2020-11-20 21:09:00|4241.4|4238.6|4240.9|4238.1|4241.4|4238.6|4240.9|4238.1|9
1605906550000|2020-11-20 21:09:10|4241.4|4238.6|4242.4|4239.6|4242.4|4239.6|4241.4|4238.6|7
1605906570000|2020-11-20 21:09:30|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|0
1605906580000|2020-11-20 21:09:40|||||||||19
1605906600000|2020-11-20 21:10:00|4243.3|4240.5|4243.4|4240.6|4243.4|4240.6|4243.3|4240.5|4
1605906610000|2020-11-20 21:10:10|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|0
1605906620000|2020-11-20 21:10:20|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4
1605906630000|2020-11-20 21:10:30|4243.3|4240.5|4243.4|4240.6|4243.4|4240.6|4243.3|4240.5|7
1605906660000|2020-11-20 21:11:00|||||||||1
1605906680000|2020-11-20 21:11:20|||||||||1
1605906690000|2020-11-20 21:11:30|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|9
1605906700000|2020-11-20 21:11:40|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|6
1605906710000|2020-11-20 21:11:50|||||||||7
1605906720000|2020-11-20 21:12:00|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.3|4239.5|26
1605906730000|2020-11-20 21:12:10|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.3|4238.5|14
1605906740000|2020-11-20 21:12:20|||||||||1
1605906750000|2020-11-20 21:12:30|||||||||3
1605906760000|2020-11-20 21:12:40|4241.9|4239.1|4241.4|4238.6|4241.9|4239.1|4241.4|4238.6|9
1605906770000|2020-11-20 21:12:50|||||||||1
1605906780000|2020-11-20 21:13:00|4241.9|4239.1|4241.9|4239.1|4242.3|4239.5|4241.4|4238.6|17
1605906790000|2020-11-20 21:13:10|4242.3|4239.5|4242.4|4239.6|4242.4|4239.6|4241.9|4239.1|2
1605906800000|2020-11-20 21:13:20|||||||||7
1605906810000|2020-11-20 21:13:30|||||||||3
1605906820000|2020-11-20 21:13:40|4241.9|4239.1|4241.9|4239.1|4242.3|4239.5|4241.4|4238.6|7
1605906830000|2020-11-20 21:13:50|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|5
1605906840000|2020-11-20 21:14:00|4241.9|4239.1|4242.3|4239.5|4242.4|4239.6|4241.4|4238.6|5
1605906850000|2020-11-20 21:14:10|4242.4|4239.6|4241.9|4239.1|4242.4|4239.6|4241.9|4239.1|0
1605906860000|2020-11-20 21:14:20|4242.3|4239.5|4242.4|4239.6|4242.4|4239.6|4242.3|4239.5|1
1605906870000|2020-11-20 21:14:30|4242.3|4239.5|4242.4|4239.6|4242.4|4239.6|4242.3|4239.5|0
1605906880000|2020-11-20 21:14:40|||||||||1
1605906890000|2020-11-20 21:14:50|4243.3|4240.5|4243.4|4240.6|4243.4|4240.6|4242.4|4239.6|7
1605906900000|2020-11-20 21:15:00|||||||||5
1605906910000|2020-11-20 21:15:10|4244.3|4241.5|4244.4|4241.6|4244.4|4241.6|4244.3|4241.5|15
1605906920000|2020-11-20 21:15:20|||||||||1
1605906960000|2020-11-20 21:16:00|4244.3|4241.5|4244.4|4241.6|4244.4|4241.6|4244.3|4241.5|2
1605906970000|2020-11-20 21:16:10|||||||||9
1605906980000|2020-11-20 21:16:20|4244.9|4242.1|4244.4|4241.6|4244.9|4242.1|4244.4|4241.6|11
1605906990000|2020-11-20 21:16:30|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|10
1605907000000|2020-11-20 21:16:40|4242.4|4239.6|4243.4|4240.6|4243.4|4240.6|4242.4|4239.6|17
1605907010000|2020-11-20 21:16:50|||||||||1
1605907020000|2020-11-20 21:17:00|||||||||10
1605907030000|2020-11-20 21:17:10|||||||||1
1605907040000|2020-11-20 21:17:20|4244.3|4241.5|4243.9|4241.1|4244.4|4241.6|4243.4|4240.6|6
1605907050000|2020-11-20 21:17:30|4243.4|4240.6|4243.9|4241.1|4244.4|4241.6|4243.4|4240.6|11
1605907070000|2020-11-20 21:17:50|||||||||7
1605907080000|2020-11-20 21:18:00|4244.4|4241.6|4243.9|4241.1|4244.4|4241.6|4243.9|4241.1|2
1605907090000|2020-11-20 21:18:10|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|0
1605907100000|2020-11-20 21:18:20|||||||||1
1605907120000|2020-11-20 21:18:40|||||||||1
1605907130000|2020-11-20 21:18:50|||||||||1
1605907140000|2020-11-20 21:19:00|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|2
1605907150000|2020-11-20 21:19:10|||||||||1
1605907160000|2020-11-20 21:19:20|||||||||2
1605907170000|2020-11-20 21:19:30|||||||||3
1605907190000|2020-11-20 21:19:50|4243.4|4240.6|4244.4|4241.6|4244.4|4241.6|4243.4|4240.6|10
1605907200000|2020-11-20 21:20:00|4243.9|4241.1|4244.4|4241.6|4244.4|4241.6|4243.4|4240.6|7
1605907240000|2020-11-20 21:20:40|||||||||2
1605907260000|2020-11-20 21:21:00|||||||||13
1605907270000|2020-11-20 21:21:10|4244.9|4242.1|4245.4|4242.6|4245.4|4242.6|4244.9|4242.1|3
1605907290000|2020-11-20 21:21:30|||||||||1
1605907300000|2020-11-20 21:21:40|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|3
1605907310000|2020-11-20 21:21:50|4244.9|4242.1|4244.9|4242.1|4245.4|4242.6|4244.9|4242.1|3
1605907320000|2020-11-20 21:22:00|4245.4|4242.6|4244.4|4241.6|4245.4|4242.6|4244.4|4241.6|5
1605907350000|2020-11-20 21:22:30|||||||||5
1605907360000|2020-11-20 21:22:40|||||||||1
1605907370000|2020-11-20 21:22:50|||||||||2
1605907380000|2020-11-20 21:23:00|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|23
1605907390000|2020-11-20 21:23:10|||||||||2
1605907400000|2020-11-20 21:23:20|4245.3|4242.5|4245.4|4242.6|4245.4|4242.6|4244.4|4241.6|7
1605907410000|2020-11-20 21:23:30|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|1
1605907440000|2020-11-20 21:24:00|||||||||1
1605907450000|2020-11-20 21:24:10|4244.3|4241.5|4244.4|4241.6|4244.4|4241.6|4244.3|4241.5|13
1605907460000|2020-11-20 21:24:20|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|0
1605907480000|2020-11-20 21:24:40|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|0
1605907490000|2020-11-20 21:24:50|||||||||1
1605907500000|2020-11-20 21:25:00|4244.3|4241.5|4244.4|4241.6|4244.4|4241.6|4244.3|4241.5|9
1605907510000|2020-11-20 21:25:10|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|4244.3|4241.5|12
1605907520000|2020-11-20 21:25:20|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|6
1605907530000|2020-11-20 21:25:30|4244.3|4241.5|4244.3|4241.5|4244.4|4241.6|4243.4|4240.6|42
1605907540000|2020-11-20 21:25:40|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.3|4241.5|2
1605907560000|2020-11-20 21:26:00|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|8
1605907570000|2020-11-20 21:26:10|||||||||10
1605907580000|2020-11-20 21:26:20|||||||||9
1605907590000|2020-11-20 21:26:30|||||||||2
1605907620000|2020-11-20 21:27:00|||||||||2
1605907630000|2020-11-20 21:27:10|||||||||1
1605907650000|2020-11-20 21:27:30|||||||||3
1605907690000|2020-11-20 21:28:10|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|4243.3|4240.5|1
1605907700000|2020-11-20 21:28:20|||||||||10
1605907720000|2020-11-20 21:28:40|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|1
1605907750000|2020-11-20 21:29:10|||||||||15
1605907760000|2020-11-20 21:29:20|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|34
1605907770000|2020-11-20 21:29:30|||||||||6
1605907780000|2020-11-20 21:29:40|4243.3|4240.5|4243.4|4240.6|4243.4|4240.6|4243.3|4240.5|6
1605907790000|2020-11-20 21:29:50|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|3
1605907800000|2020-11-20 21:30:00|4241.9|4239.1|4241.9|4239.1|4242.4|4239.6|4241.4|4238.6|91
1605907810000|2020-11-20 21:30:10|4242.4|4239.6|4241.9|4239.1|4242.4|4239.6|4241.4|4238.6|36
1605907820000|2020-11-20 21:30:20|4241.4|4238.6|4242.4|4239.6|4242.4|4239.6|4241.4|4238.6|1
1605907840000|2020-11-20 21:30:40|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|73
1605907850000|2020-11-20 21:30:50|||||||||5
1605907860000|2020-11-20 21:31:00|4243.3|4240.5|4243.4|4240.6|4243.4|4240.6|4242.9|4240.1|14
1605907870000|2020-11-20 21:31:10|||||||||11
1605907880000|2020-11-20 21:31:20|4245.3|4242.5|4245.3|4242.5|4245.4|4242.6|4245.3|4242.5|108
1605907890000|2020-11-20 21:31:30|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|4245.3|4242.5|5
1605907900000|2020-11-20 21:31:40|||||||||6
1605907910000|2020-11-20 21:31:50|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|112
1605907920000|2020-11-20 21:32:00|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|1
1605907930000|2020-11-20 21:32:10|||||||||1
1605907940000|2020-11-20 21:32:20|4246.3|4243.5|4246.4|4243.6|4246.4|4243.6|4246.3|4243.5|4
1605907950000|2020-11-20 21:32:30|||||||||33
1605907960000|2020-11-20 21:32:40|4247.3|4244.5|4247.4|4244.6|4247.4|4244.6|4247.3|4244.5|14
1605907970000|2020-11-20 21:32:50|4248.3|4245.5|4248.3|4245.5|4248.4|4245.6|4248.3|4245.5|28
1605907980000|2020-11-20 21:33:00|4248.4|4245.6|4248.4|4245.6|4248.4|4245.6|4248.4|4245.6|3
1605907990000|2020-11-20 21:33:10|4248.3|4245.5|4248.4|4245.6|4248.4|4245.6|4248.3|4245.5|3
1605908000000|2020-11-20 21:33:20|4248.3|4245.5|4248.4|4245.6|4248.4|4245.6|4248.3|4245.5|2
1605908010000|2020-11-20 21:33:30|4247.9|4245.1|4247.4|4244.6|4247.9|4245.1|4247.4|4244.6|34
1605908020000|2020-11-20 21:33:40|4247.3|4244.5|4247.3|4244.5|4247.3|4244.5|4247.3|4244.5|31
1605908030000|2020-11-20 21:33:50|4246.9|4244.1|4246.4|4243.6|4247.3|4244.5|4246.3|4243.5|10
1605908040000|2020-11-20 21:34:00|||||||||7
1605908050000|2020-11-20 21:34:10|4246.3|4243.5|4246.4|4243.6|4246.4|4243.6|4246.3|4243.5|6
1605908060000|2020-11-20 21:34:20|4246.3|4243.5|4246.4|4243.6|4246.4|4243.6|4246.3|4243.5|13
1605908070000|2020-11-20 21:34:30|||||||||1
1605908100000|2020-11-20 21:35:00|4245.4|4242.6|4246.4|4243.6|4246.4|4243.6|4245.4|4242.6|17
1605908110000|2020-11-20 21:35:10|||||||||1
1605908120000|2020-11-20 21:35:20|||||||||3
1605908130000|2020-11-20 21:35:30|4245.9|4243.1|4247.3|4244.5|4247.3|4244.5|4245.4|4242.6|47
1605908150000|2020-11-20 21:35:50|||||||||4
1605908160000|2020-11-20 21:36:00|4246.9|4244.1|4247.3|4244.5|4247.3|4244.5|4246.9|4244.1|1
1605908170000|2020-11-20 21:36:10|4246.9|4244.1|4246.9|4244.1|4247.3|4244.5|4246.9|4244.1|6
1605908180000|2020-11-20 21:36:20|4247.3|4244.5|4247.3|4244.5|4247.3|4244.5|4247.3|4244.5|1
1605908190000|2020-11-20 21:36:30|||||||||7
1605908210000|2020-11-20 21:36:50|||||||||32
1605908220000|2020-11-20 21:37:00|||||||||2
1605908240000|2020-11-20 21:37:20|4247.4|4244.6|4247.4|4244.6|4247.4|4244.6|4247.4|4244.6|5
1605908250000|2020-11-20 21:37:30|4248.3|4245.5|4248.3|4245.5|4248.3|4245.5|4248.3|4245.5|27
1605908260000|2020-11-20 21:37:40|4249.3|4246.5|4249.3|4246.5|4249.4|4246.6|4249.3|4246.5|49
1605908270000|2020-11-20 21:37:50|4249.4|4246.6|4248.3|4245.5|4249.4|4246.6|4248.3|4245.5|8
1605908280000|2020-11-20 21:38:00|||||||||1
1605908290000|2020-11-20 21:38:10|||||||||1
1605908330000|2020-11-20 21:38:50|||||||||1
1605908340000|2020-11-20 21:39:00|||||||||2
1605908370000|2020-11-20 21:39:30|||||||||4
1605908380000|2020-11-20 21:39:40|||||||||1
1605908390000|2020-11-20 21:39:50|||||||||2
1605908400000|2020-11-20 21:40:00|4247.4|4244.6|4247.4|4244.6|4248.3|4245.5|4247.4|4244.6|13
1605908410000|2020-11-20 21:40:10|||||||||2
1605908420000|2020-11-20 21:40:20|||||||||1
1605908460000|2020-11-20 21:41:00|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|5
1605908490000|2020-11-20 21:41:30|4247.3|4244.5|4247.4|4244.6|4247.4|4244.6|4247.3|4244.5|8
1605908500000|2020-11-20 21:41:40|||||||||2
1605908510000|2020-11-20 21:41:50|||||||||4
1605908530000|2020-11-20 21:42:10|4247.8|4245|4247.8|4245|4247.8|4245|4247.8|4245|0
1605908540000|2020-11-20 21:42:20|4248.3|4245.5|4248.4|4245.6|4248.4|4245.6|4248.3|4245.5|7
1605908550000|2020-11-20 21:42:30|||||||||2
1605908580000|2020-11-20 21:43:00|||||||||4
1605908590000|2020-11-20 21:43:10|||||||||1
1605908600000|2020-11-20 21:43:20|||||||||1
1605908630000|2020-11-20 21:43:50|||||||||1
1605908650000|2020-11-20 21:44:10|||||||||3
1605908660000|2020-11-20 21:44:20|4247.9|4245.1|4247.9|4245.1|4248.4|4245.6|4247.4|4244.6|20
1605908670000|2020-11-20 21:44:30|4247.4|4244.6|4247.4|4244.6|4248.4|4245.6|4247.4|4244.6|27
1605908680000|2020-11-20 21:44:40|||||||||2
1605908690000|2020-11-20 21:44:50|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|15
1605908700000|2020-11-20 21:45:00|4247.4|4244.6|4246.4|4243.6|4247.4|4244.6|4246.4|4243.6|90
1605908710000|2020-11-20 21:45:10|||||||||1
1605908730000|2020-11-20 21:45:30|||||||||1
1605908750000|2020-11-20 21:45:50|||||||||3
1605908760000|2020-11-20 21:46:00|4247.4|4244.6|4243.4|4240.6|4247.4|4244.6|4243.4|4240.6|173
1605908770000|2020-11-20 21:46:10|4242.9|4240.1|4241.4|4238.6|4242.9|4240.1|4241.4|4238.6|71
1605908780000|2020-11-20 21:46:20|4241.9|4239.1|4242.4|4239.6|4242.4|4239.6|4241.9|4239.1|4
1605908800000|2020-11-20 21:46:40|4241.5|4238.7|4242.4|4239.6|4243.4|4240.6|4241.5|4238.7|11
1605908810000|2020-11-20 21:46:50|4243.4|4240.6|4244.4|4241.6|4244.4|4241.6|4243.4|4240.6|10
1605908820000|2020-11-20 21:47:00|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|4243.4|4240.6|9
1605908830000|2020-11-20 21:47:10|4243.9|4241.1|4241.9|4239.1|4243.9|4241.1|4241.9|4239.1|48
1605908840000|2020-11-20 21:47:20|4241.4|4238.6|4241.4|4238.6|4242.4|4239.6|4241.4|4238.6|3
1605908850000|2020-11-20 21:47:30|4241.9|4239.1|4241.9|4239.1|4241.9|4239.1|4241.9|4239.1|6
1605908860000|2020-11-20 21:47:40|4242.4|4239.6|4243.4|4240.6|4243.4|4240.6|4241.9|4239.1|6
1605908880000|2020-11-20 21:48:00|4243.9|4241.1|4243.4|4240.6|4244.4|4241.6|4243.4|4240.6|25
1605908890000|2020-11-20 21:48:10|4243.9|4241.1|4243.9|4241.1|4243.9|4241.1|4243.9|4241.1|6
1605908900000|2020-11-20 21:48:20|4243.4|4240.6|4243.4|4240.6|4243.9|4241.1|4243.4|4240.6|3
1605908910000|2020-11-20 21:48:30|4243.9|4241.1|4243.4|4240.6|4243.9|4241.1|4243.4|4240.6|10
1605908920000|2020-11-20 21:48:40|||||||||2
1605908930000|2020-11-20 21:48:50|||||||||1
1605908940000|2020-11-20 21:49:00|||||||||17
1605908950000|2020-11-20 21:49:10|4243.9|4241.1|4243.4|4240.6|4243.9|4241.1|4243.4|4240.6|26
1605908970000|2020-11-20 21:49:30|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|33
1605908980000|2020-11-20 21:49:40|4245.3|4242.5|4245.4|4242.6|4245.4|4242.6|4245.3|4242.5|9
1605908990000|2020-11-20 21:49:50|4245.9|4243.1|4245.9|4243.1|4245.9|4243.1|4245.9|4243.1|18
1605909000000|2020-11-20 21:50:00|4246.4|4243.6|4243.4|4240.6|4246.4|4243.6|4242.9|4240.1|124
1605909010000|2020-11-20 21:50:10|||||||||1
1605909020000|2020-11-20 21:50:20|||||||||2
1605909060000|2020-11-20 21:51:00|4243.9|4241.1|4243.4|4240.6|4243.9|4241.1|4243.4|4240.6|422
1605909080000|2020-11-20 21:51:20|||||||||1
1605909090000|2020-11-20 21:51:30|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|4241.4|4238.6|60
1605909100000|2020-11-20 21:51:40|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|10
1605909110000|2020-11-20 21:51:50|||||||||2
1605909130000|2020-11-20 21:52:10|4241.4|4238.6|4242.4|4239.6|4242.4|4239.6|4241.4|4238.6|3
1605909140000|2020-11-20 21:52:20|4241|4238.2|4241.4|4238.6|4241.4|4238.6|4241|4238.2|25
1605909150000|2020-11-20 21:52:30|4240.9|4238.1|4241.4|4238.6|4241.4|4238.6|4240.9|4238.1|11
1605909160000|2020-11-20 21:52:40|4241.9|4239.1|4241.9|4239.1|4241.9|4239.1|4241.9|4239.1|3
1605909170000|2020-11-20 21:52:50|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|4242.4|4239.6|1
1605909190000|2020-11-20 21:53:10|4241.5|4238.7|4242.4|4239.6|4243.4|4240.6|4241.4|4238.6|29
1605909200000|2020-11-20 21:53:20|||||||||1
1605909230000|2020-11-20 21:53:50|4244.3|4241.5|4245.4|4242.6|4245.4|4242.6|4244.3|4241.5|30
1605909240000|2020-11-20 21:54:00|4246.4|4243.6|4244.4|4241.6|4246.4|4243.6|4244.4|4241.6|44
1605909250000|2020-11-20 21:54:10|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|10
1605909260000|2020-11-20 21:54:20|||||||||1
1605909270000|2020-11-20 21:54:30|||||||||2
1605909280000|2020-11-20 21:54:40|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|4244.4|4241.6|17
1605909300000|2020-11-20 21:55:00|4245.4|4242.6|4244.4|4241.6|4245.4|4242.6|4243.4|4240.6|68
1605909310000|2020-11-20 21:55:10|4243.9|4241.1|4244.4|4241.6|4244.4|4241.6|4243.9|4241.1|9
1605909320000|2020-11-20 21:55:20|||||||||1
1605909330000|2020-11-20 21:55:30|||||||||6
1605909360000|2020-11-20 21:56:00|4245.3|4242.5|4245.4|4242.6|4245.4|4242.6|4244.9|4242.1|29
1605909370000|2020-11-20 21:56:10|4244.9|4242.1|4244.9|4242.1|4244.9|4242.1|4244.9|4242.1|2
1605909390000|2020-11-20 21:56:30|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|11
1605909400000|2020-11-20 21:56:40|4245.9|4243.1|4245.4|4242.6|4245.9|4243.1|4245.4|4242.6|28
1605909410000|2020-11-20 21:56:50|4244.9|4242.1|4245.3|4242.5|4245.3|4242.5|4244.4|4241.6|10
1605909420000|2020-11-20 21:57:00|4245.4|4242.6|4245.9|4243.1|4246.3|4243.5|4244.9|4242.1|19
1605909430000|2020-11-20 21:57:10|4246.4|4243.6|4245.9|4243.1|4246.4|4243.6|4245.4|4242.6|13
1605909440000|2020-11-20 21:57:20|4246.4|4243.6|4245.9|4243.1|4246.4|4243.6|4245.5|4242.7|6
1605909450000|2020-11-20 21:57:30|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|4245.4|4242.6|2
1605909460000|2020-11-20 21:57:40|4245.9|4243.1|4245.9|4243.1|4245.9|4243.1|4245.4|4242.6|14
1605909470000|2020-11-20 21:57:50|4246.4|4243.6|4247.4|4244.6|4247.4|4244.6|4245.9|4243.1|10
1605909480000|2020-11-20 21:58:00|||||||||6
1605909490000|2020-11-20 21:58:10|4247.1|4243.1|4247.9|4245.1|4248.4|4245.6|4246.9|4243.1|23
1605909500000|2020-11-20 21:58:20|4248.4|4245.6|4247.9|4245.1|4248.4|4245.6|4247.9|4245.1|3
1605909510000|2020-11-20 21:58:30|4248.4|4245.6|4247.9|4245.1|4248.4|4245.6|4247.4|4244.6|14
1605909520000|2020-11-20 21:58:40|4248.4|4245.6|4247.4|4244.6|4248.4|4245.6|4247.4|4244.6|7
1605909530000|2020-11-20 21:58:50|||||||||19
1605909540000|2020-11-20 21:59:00|4247.9|4245.1|4249|4245|4249.4|4246.6|4247.9|4245|50
1605909550000|2020-11-20 21:59:10|4248.9|4246.1|4249|4245|4249|4246.1|4248.9|4245|11
1605909560000|2020-11-20 21:59:20|4249.4|4246.6|4249|4245|4252.5|4247.1|4248|4242.5|42
1605909570000|2020-11-20 21:59:30|||||||||12
1605909580000|2020-11-20 21:59:40|4248.8|4246|4251.5|4241.5|4251.5|4246|4248.4|4241.5|5
1605909590000|2020-11-20 21:59:50|||||||||4
1606086000000|2020-11-22 23:00:00|4249|4246.2|4250.5|4246.5|4252.5|4248.7|4249|4246.1|63
1606086010000|2020-11-22 23:00:10|4250.4|4247.6|4252.5|4249.7|4254.5|4251.2|4249.9|4247.1|130
1606086020000|2020-11-22 23:00:20|4253|4250.2|4249|4246.2|4253|4250.2|4249|4246.2|29
1606086030000|2020-11-22 23:00:30|4249.4|4246.6|4247|4244.2|4249.6|4246.7|4247|4244.2|20
1606086040000|2020-11-22 23:00:40|4248|4245.2|4248.5|4245.7|4248.6|4245.7|4247.5|4244.6|45
1606086050000|2020-11-22 23:00:50|4248|4245.2|4248.9|4246.1|4248.9|4246.1|4247|4244.2|33
1606086060000|2020-11-22 23:01:00|4248.5|4245.7|4250.5|4247.7|4251.8|4249|4248.5|4245.7|58
1606086070000|2020-11-22 23:01:10|4250.9|4248.1|4253.5|4249.5|4253.6|4250.7|4249.5|4246.7|129
1606086080000|2020-11-22 23:01:20|4252|4249.2|4252|4249.2|4253.5|4250.7|4252|4249.2|28
1606086090000|2020-11-22 23:01:30|4252.5|4249.7|4252|4249.2|4253|4250.2|4252|4249.2|15
1606086100000|2020-11-22 23:01:40|4251.9|4249.1|4249.5|4246.7|4251.9|4249.1|4249|4246.2|20
1606086110000|2020-11-22 23:01:50|4249|4246.2|4248|4245.2|4249|4246.2|4248|4245.2|34
1606086120000|2020-11-22 23:02:00|4247.5|4244.7|4247|4244.2|4248.5|4245.7|4247|4244.2|19
1606086130000|2020-11-22 23:02:10|4247.5|4244.7|4248|4245.2|4248|4245.2|4247.5|4244.7|15
1606086140000|2020-11-22 23:02:20|||||||||2
1606086150000|2020-11-22 23:02:30|||||||||7
1606086160000|2020-11-22 23:02:40|4248.8|4246|4249|4246.2|4249|4246.2|4248.5|4245.7|24
1606086170000|2020-11-22 23:02:50|4250|4247.2|4250|4247.2|4250.5|4247.7|4250|4247.2|9
1606086180000|2020-11-22 23:03:00|4250.1|4247.3|4250.4|4247.6|4250.8|4248|4250|4247.2|6
1606086190000|2020-11-22 23:03:10|4250.6|4246.6|4250.6|4246.6|4250.6|4246.6|4250.6|4246.6|6
1606086200000|2020-11-22 23:03:20|4249|4246.2|4248.5|4245.7|4249.5|4246.7|4248.5|4245.7|16
1606086210000|2020-11-22 23:03:30|4247.6|4244.8|4248|4245.2|4248.5|4245.7|4247.5|4244.7|10
1606086220000|2020-11-22 23:03:40|4247.5|4244.7|4247|4244.2|4248|4245.2|4247|4244.2|21
1606086230000|2020-11-22 23:03:50|4246|4243.2|4247.5|4244.7|4248|4245.2|4245.5|4242.7|126
1606086240000|2020-11-22 23:04:00|4247|4244.2|4252|4249.2|4256.1|4249.6|4247|4244.2|104
1606086250000|2020-11-22 23:04:10|4251.1|4248.3|4250|4247.2|4252|4249.2|4250|4247.2|25
1606086260000|2020-11-22 23:04:20|4249.1|4246.3|4249.5|4246.7|4250|4247.2|4249|4246.2|7
1606086280000|2020-11-22 23:04:40|4249|4246.2|4249.5|4246.7|4249.5|4246.7|4249|4246.2|2
1606086290000|2020-11-22 23:04:50|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|1
1606086300000|2020-11-22 23:05:00|4248.1|4245.3|4248.5|4245.7|4248.5|4245.7|4248|4245.2|7
1606086310000|2020-11-22 23:05:10|4248|4245.2|4248.5|4245.7|4248.5|4245.7|4248|4245.2|3
1606086320000|2020-11-22 23:05:20|4249|4246.2|4248.5|4245.7|4249|4246.2|4248|4245.2|3
1606086330000|2020-11-22 23:05:30|4248|4245.2|4248|4245.2|4248|4245.2|4247|4244.2|23
1606086340000|2020-11-22 23:05:40|4247.5|4244.7|4248|4245.2|4248|4245.2|4247.5|4244.7|26
1606086350000|2020-11-22 23:05:50|4247.5|4244.7|4247|4244.2|4248|4245.2|4247|4244.2|12
1606086360000|2020-11-22 23:06:00|||||||||11
1606086370000|2020-11-22 23:06:10|||||||||1
1606086380000|2020-11-22 23:06:20|||||||||4
1606086390000|2020-11-22 23:06:30|||||||||10
1606086400000|2020-11-22 23:06:40|4247.5|4244.7|4247.5|4244.7|4247.5|4244.7|4247.5|4244.7|6
1606086410000|2020-11-22 23:06:50|4247|4244.2|4247|4244.2|4247|4244.2|4247|4244.2|2
1606086420000|2020-11-22 23:07:00|||||||||2
1606086430000|2020-11-22 23:07:10|4247.5|4244.7|4247|4244.2|4247.5|4244.7|4247|4244.2|24
1606086440000|2020-11-22 23:07:20|4247.5|4244.7|4247.5|4244.7|4247.5|4244.7|4247.5|4244.7|9
1606086450000|2020-11-22 23:07:30|4248|4245.2|4247|4244.2|4248|4245.2|4247|4244.2|4
1606086460000|2020-11-22 23:07:40|||||||||7
1606086470000|2020-11-22 23:07:50|||||||||1
1606086480000|2020-11-22 23:08:00|||||||||1
1606086490000|2020-11-22 23:08:10|||||||||1
1606086510000|2020-11-22 23:08:30|||||||||9
1606086520000|2020-11-22 23:08:40|4247.5|4244.7|4247|4244.2|4248|4245.2|4247|4244.2|6
1606086530000|2020-11-22 23:08:50|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|11
1606086540000|2020-11-22 23:09:00|||||||||18
1606086550000|2020-11-22 23:09:10|4249.5|4246.7|4249.5|4246.7|4249.5|4246.7|4249.5|4246.7|5
1606086560000|2020-11-22 23:09:20|4250|4247.2|4250.5|4247.7|4250.5|4247.7|4249.5|4246.7|2
1606086570000|2020-11-22 23:09:30|||||||||13
1606086580000|2020-11-22 23:09:40|4250|4247.2|4250|4247.2|4250.5|4247.7|4250|4247.2|2
1606086590000|2020-11-22 23:09:50|||||||||1
1606086600000|2020-11-22 23:10:00|4250.5|4247.7|4249|4246.2|4250.5|4247.7|4249|4246.2|9
1606086610000|2020-11-22 23:10:10|||||||||6
1606086620000|2020-11-22 23:10:20|||||||||1
1606086630000|2020-11-22 23:10:30|4250|4247.2|4251|4248.2|4251|4248.2|4250|4247.2|45
1606086640000|2020-11-22 23:10:40|||||||||3
1606086650000|2020-11-22 23:10:50|||||||||4
1606086660000|2020-11-22 23:11:00|||||||||4
1606086670000|2020-11-22 23:11:10|4251.8|4249|4252|4249.2|4252.1|4249.3|4251.8|4249|34
1606086680000|2020-11-22 23:11:20|||||||||3
1606086690000|2020-11-22 23:11:30|4251.1|4248.3|4251|4248.2|4251.1|4248.3|4251|4248.2|11
1606086700000|2020-11-22 23:11:40|4250.6|4247.8|4251|4248.2|4251|4248.2|4250.6|4247.8|5
1606086710000|2020-11-22 23:11:50|4250.6|4247.8|4251|4248.2|4251|4248.2|4250.6|4247.8|4
1606086720000|2020-11-22 23:12:00|4250.1|4247.3|4250|4247.2|4250.6|4247.8|4250|4247.2|8
1606086730000|2020-11-22 23:12:10|4249.9|4247.1|4249.1|4246.3|4250|4247.2|4249.1|4246.3|14
1606086740000|2020-11-22 23:12:20|4248.5|4245.7|4249|4246.2|4249.1|4246.3|4248.5|4245.7|5
1606086750000|2020-11-22 23:12:30|4249.1|4246.3|4249|4246.2|4249.1|4246.3|4249|4246.2|7
1606086760000|2020-11-22 23:12:40|4249.8|4247|4250.1|4247.3|4250.1|4247.3|4249.8|4247|9
1606086770000|2020-11-22 23:12:50|||||||||1
1606086780000|2020-11-22 23:13:00|||||||||8
1606086790000|2020-11-22 23:13:10|4249.2|4246.4|4249.5|4246.7|4250|4247.2|4249|4246.2|4
1606086800000|2020-11-22 23:13:20|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|4249|4246.2|6
1606086810000|2020-11-22 23:13:30|4249|4246.2|4248.6|4245.8|4249|4246.2|4248.6|4245.8|11
1606086820000|2020-11-22 23:13:40|4248.1|4245.3|4248.1|4245.3|4248.6|4245.8|4248.1|4245.3|12
1606086830000|2020-11-22 23:13:50|4248.6|4245.8|4250.1|4247.3|4250.1|4247.3|4248.6|4245.8|26
1606086840000|2020-11-22 23:14:00|4250|4247.2|4251|4248.2|4251.1|4248.3|4250|4247.2|24
1606086850000|2020-11-22 23:14:10|4251.1|4248.3|4251|4248.2|4252|4249.2|4251|4248.2|19
1606086860000|2020-11-22 23:14:20|4252|4249.2|4253|4250.2|4253.1|4250.3|4251|4248.2|30
1606086870000|2020-11-22 23:14:30|4252.6|4249.8|4253|4250.2|4253|4250.2|4252.6|4249.8|10
1606086880000|2020-11-22 23:14:40|4254|4251.2|4257|4254.2|4261.1|4254.6|4254|4250.5|74
1606086890000|2020-11-22 23:14:50|4257.2|4254.4|4260.5|4257.7|4260.5|4257.7|4257.2|4254.4|94
1606086900000|2020-11-22 23:15:00|4260.9|4258.1|4259.6|4256.8|4260.9|4258.1|4259.1|4256.3|29
1606086910000|2020-11-22 23:15:10|4260|4257.2|4260|4257.2|4260|4257.2|4259|4256.2|25
1606086920000|2020-11-22 23:15:20|4259.5|4256.7|4258.6|4255.8|4259.9|4257.1|4258.5|4255.7|6
1606086930000|2020-11-22 23:15:30|4258|4255.2|4257.6|4254.8|4258|4255.2|4257.1|4254.3|20
1606086940000|2020-11-22 23:15:40|4257.5|4254.7|4257.6|4254.8|4258|4255.2|4257.1|4254.3|12
1606086950000|2020-11-22 23:15:50|4257.5|4254.7|4257|4254.2|4258|4255.2|4257|4254.2|6
1606086960000|2020-11-22 23:16:00|4256.1|4253.3|4256|4253.2|4256.1|4253.3|4255.1|4252.3|21
1606086970000|2020-11-22 23:16:10|||||||||4
1606086980000|2020-11-22 23:16:20|4255.1|4252.3|4255|4252.2|4255.1|4252.3|4254.5|4251.7|11
1606086990000|2020-11-22 23:16:30|4254.6|4251.8|4254|4251.2|4254.6|4251.8|4253.6|4250.8|14
1606087000000|2020-11-22 23:16:40|4253.6|4250.8|4253|4250.2|4254|4251.2|4253|4250.2|6
1606087010000|2020-11-22 23:16:50|4253.1|4250.3|4254.1|4251.3|4254.1|4251.3|4253|4250.2|9
1606087020000|2020-11-22 23:17:00|4253.5|4250.7|4253.6|4250.8|4253.6|4250.8|4253|4250.2|6
1606087030000|2020-11-22 23:17:10|4253.9|4251.1|4254|4251.2|4255|4252.2|4253.9|4251.1|18
1606087040000|2020-11-22 23:17:20|4253.5|4250.7|4253.6|4250.8|4254.1|4251.3|4253|4250.2|6
1606087050000|2020-11-22 23:17:30|4253.1|4250.3|4252.1|4249.3|4253.6|4250.8|4252|4249.2|4
1606087060000|2020-11-22 23:17:40|4252|4249.2|4253.5|4250.7|4254|4251.2|4252|4249.2|37
1606087070000|2020-11-22 23:17:50|4253.6|4250.8|4253|4250.2|4254|4251.2|4253|4250.2|3
1606087080000|2020-11-22 23:18:00|4253.8|4251|4253|4250.2|4254|4251.2|4253|4250.2|6
1606087090000|2020-11-22 23:18:10|4252.6|4249.8|4252.1|4249.3|4252.6|4249.8|4252.1|4249.3|9
1606087100000|2020-11-22 23:18:20|4252|4249.2|4252|4249.2|4252|4249.2|4252|4249.2|5
1606087110000|2020-11-22 23:18:30|4252.1|4249.3|4251.6|4248.8|4252.1|4249.3|4251.6|4248.8|6
1606087120000|2020-11-22 23:18:40|4251.1|4248.3|4251.1|4248.3|4251.6|4248.8|4251.1|4248.3|3
1606087130000|2020-11-22 23:18:50|||||||||3
1606087140000|2020-11-22 23:19:00|4250.6|4247.8|4251|4248.2|4251|4248.2|4250.6|4247.8|14
1606087150000|2020-11-22 23:19:10|4250.9|4248.1|4250.6|4247.8|4251|4248.2|4250.1|4247.3|15
1606087160000|2020-11-22 23:19:20|4251|4248.2|4250.1|4247.3|4251|4248.2|4250.1|4247.3|6
1606087170000|2020-11-22 23:19:30|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|4
1606087180000|2020-11-22 23:19:40|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|5
1606087190000|2020-11-22 23:19:50|4250|4247.2|4250.1|4247.3|4250.1|4247.3|4250|4247.2|7
1606087200000|2020-11-22 23:20:00|4250|4247.2|4250|4247.2|4250|4247.2|4249.6|4246.8|7
1606087210000|2020-11-22 23:20:10|||||||||5
1606087220000|2020-11-22 23:20:20|4250.4|4247.6|4250|4247.2|4250.5|4247.7|4250|4247.2|4
1606087230000|2020-11-22 23:20:30|4249.5|4246.7|4249.6|4246.8|4249.6|4246.8|4249|4246.2|3
1606087240000|2020-11-22 23:20:40|4250|4247.2|4249.6|4246.8|4250|4247.2|4249.6|4246.8|1
1606087250000|2020-11-22 23:20:50|4250|4247.2|4250|4247.2|4250|4247.2|4249.6|4246.8|3
1606087260000|2020-11-22 23:21:00|||||||||2
1606087270000|2020-11-22 23:21:10|4249.1|4246.3|4250|4247.2|4250.1|4247.3|4249.1|4246.3|7
1606087280000|2020-11-22 23:21:20|4249.1|4246.3|4249.1|4246.3|4249.6|4246.8|4249|4246.2|3
1606087290000|2020-11-22 23:21:30|4249|4246.2|4249.6|4246.8|4250|4247.2|4249|4246.2|4
1606087300000|2020-11-22 23:21:40|4250|4247.2|4249.6|4246.8|4250|4247.2|4249.6|4246.8|3
1606087310000|2020-11-22 23:21:50|4249.1|4246.3|4249|4246.2|4249.1|4246.3|4249|4246.2|2
1606087320000|2020-11-22 23:22:00|||||||||2
1606087330000|2020-11-22 23:22:10|4249.6|4246.8|4249|4246.2|4249.6|4246.8|4249|4246.2|19
1606087340000|2020-11-22 23:22:20|||||||||8
1606087350000|2020-11-22 23:22:30|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|7
1606087360000|2020-11-22 23:22:40|4249|4246.2|4248.5|4245.7|4249|4246.2|4248|4245.2|22
1606087370000|2020-11-22 23:22:50|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|2
1606087380000|2020-11-22 23:23:00|4248.4|4245.6|4248|4245.2|4248.5|4245.7|4248|4245.2|5
1606087390000|2020-11-22 23:23:10|||||||||4
1606087400000|2020-11-22 23:23:20|4247.1|4244.3|4247|4244.2|4247.1|4244.3|4246.9|4244.1|22
1606087410000|2020-11-22 23:23:30|||||||||4
1606087420000|2020-11-22 23:23:40|||||||||4
1606087430000|2020-11-22 23:23:50|||||||||7
1606087440000|2020-11-22 23:24:00|4246.1|4243.3|4246|4243.2|4246.1|4243.3|4245.4|4242.6|25
1606087450000|2020-11-22 23:24:10|4245.6|4242.8|4246|4243.2|4246|4243.2|4245.6|4242.8|4
1606087460000|2020-11-22 23:24:20|||||||||1
1606087470000|2020-11-22 23:24:30|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|2
1606087480000|2020-11-22 23:24:40|4246|4243.2|4246.1|4243.3|4246.1|4243.3|4246|4243.2|0
1606087490000|2020-11-22 23:24:50|4246|4243.2|4246|4243.2|4246.1|4243.3|4246|4243.2|5
1606087500000|2020-11-22 23:25:00|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|4246|4243.2|4
1606087510000|2020-11-22 23:25:10|4245.1|4242.3|4246|4243.2|4246.1|4243.3|4245.1|4242.3|9
1606087520000|2020-11-22 23:25:20|4245.1|4242.3|4245|4242.2|4245.6|4242.8|4245|4242.2|8
1606087530000|2020-11-22 23:25:30|4245.4|4242.6|4246.1|4243.3|4246.1|4243.3|4245.4|4242.6|5
1606087540000|2020-11-22 23:25:40|4246|4243.2|4246|4243.2|4246.1|4243.3|4246|4243.2|3
1606087550000|2020-11-22 23:25:50|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|4246|4243.2|0
1606087560000|2020-11-22 23:26:00|4246|4243.2|4246|4243.2|4246.1|4243.3|4245.6|4242.8|14
1606087570000|2020-11-22 23:26:10|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|1
1606087580000|2020-11-22 23:26:20|4246|4243.2|4246|4243.2|4246|4243.2|4246|4243.2|1
1606087590000|2020-11-22 23:26:30|||||||||2
1606087600000|2020-11-22 23:26:40|||||||||6
1606087610000|2020-11-22 23:26:50|||||||||1
1606087620000|2020-11-22 23:27:00|||||||||6
1606087630000|2020-11-22 23:27:10|4246.1|4243.3|4247|4244.2|4247|4244.2|4246.1|4243.3|5
1606087640000|2020-11-22 23:27:20|4246.1|4243.3|4247|4244.2|4247|4244.2|4246|4243.2|9
1606087650000|2020-11-22 23:27:30|4246.1|4243.3|4246.1|4243.3|4247|4244.2|4246|4243.2|5
1606087660000|2020-11-22 23:27:40|4246.9|4244.1|4247|4244.2|4247|4244.2|4246.1|4243.3|10
1606087670000|2020-11-22 23:27:50|4246.6|4243.8|4246.1|4243.3|4246.6|4243.8|4246.1|4243.3|1
1606087680000|2020-11-22 23:28:00|4246|4243.2|4246|4243.2|4246.1|4243.3|4246|4243.2|2
1606087690000|2020-11-22 23:28:10|4246.1|4243.3|4246|4243.2|4246.1|4243.3|4246|4243.2|1
1606087700000|2020-11-22 23:28:20|4246.1|4243.3|4246|4243.2|4246.1|4243.3|4246|4243.2|0
1606087710000|2020-11-22 23:28:30|4246.1|4243.3|4247|4244.2|4247|4244.2|4246.1|4243.3|0
1606087730000|2020-11-22 23:28:50|||||||||6
1606087740000|2020-11-22 23:29:00|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|28
1606087750000|2020-11-22 23:29:10|4247|4244.2|4246|4243.2|4247|4244.2|4246|4243.2|8
1606087760000|2020-11-22 23:29:20|4245.6|4242.8|4247|4244.2|4247|4244.2|4245.6|4242.8|13
1606087770000|2020-11-22 23:29:30|||||||||1
1606087790000|2020-11-22 23:29:50|||||||||6
1606087800000|2020-11-22 23:30:00|4246.6|4243.8|4247|4244.2|4247|4244.2|4246.5|4243.7|11
1606087830000|2020-11-22 23:30:30|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|7
1606087850000|2020-11-22 23:30:50|||||||||2
1606087860000|2020-11-22 23:31:00|4249|4246.2|4249|4246.2|4249|4246.2|4248.6|4245.8|7
1606087870000|2020-11-22 23:31:10|4248.6|4245.8|4249|4246.2|4249.1|4246.3|4248.6|4245.8|19
1606087880000|2020-11-22 23:31:20|4249.5|4246.7|4249|4246.2|4250|4247.2|4249|4246.2|3
1606087890000|2020-11-22 23:31:30|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|4249|4246.2|3
1606087900000|2020-11-22 23:31:40|4249|4246.2|4249.5|4246.7|4249.6|4246.8|4249|4246.2|5
1606087910000|2020-11-22 23:31:50|4249|4246.2|4249|4246.2|4249|4246.2|4248.1|4245.3|7
1606087920000|2020-11-22 23:32:00|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|5
1606087930000|2020-11-22 23:32:10|||||||||4
1606087940000|2020-11-22 23:32:20|||||||||3
1606087950000|2020-11-22 23:32:30|||||||||1
1606087960000|2020-11-22 23:32:40|||||||||1
1606087970000|2020-11-22 23:32:50|4248.9|4246.1|4249|4246.2|4249|4246.2|4248.9|4246.1|4
1606087980000|2020-11-22 23:33:00|4248.6|4245.8|4249|4246.2|4249|4246.2|4248.6|4245.8|4
1606087990000|2020-11-22 23:33:10|4248.5|4245.7|4249|4246.2|4249|4246.2|4248.5|4245.7|4
1606088000000|2020-11-22 23:33:20|4248.1|4245.3|4248|4245.2|4248.5|4245.7|4248|4245.2|10
1606088020000|2020-11-22 23:33:40|||||||||6
1606088030000|2020-11-22 23:33:50|4248.5|4245.7|4248.5|4245.7|4248.5|4245.7|4248.5|4245.7|4
1606088040000|2020-11-22 23:34:00|4249|4246.2|4248.1|4245.3|4249|4246.2|4248.1|4245.3|4
1606088050000|2020-11-22 23:34:10|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|4
1606088060000|2020-11-22 23:34:20|4247.6|4244.8|4248|4245.2|4248|4245.2|4247.6|4244.8|4
1606088070000|2020-11-22 23:34:30|4247.6|4244.8|4248|4245.2|4248|4245.2|4247|4244.2|5
1606088080000|2020-11-22 23:34:40|4247.6|4244.8|4247|4244.2|4247.6|4244.8|4247|4244.2|1
1606088090000|2020-11-22 23:34:50|4246.6|4243.8|4246.1|4243.3|4246.6|4243.8|4246.1|4243.3|3
1606088100000|2020-11-22 23:35:00|4247|4244.2|4247|4244.2|4247|4244.2|4246.6|4243.8|1
1606088110000|2020-11-22 23:35:10|4246.6|4243.8|4247|4244.2|4247|4244.2|4246.6|4243.8|3
1606088120000|2020-11-22 23:35:20|4246.6|4243.8|4245|4242.2|4247|4244.2|4245|4242.2|29
1606088130000|2020-11-22 23:35:30|4244.7|4240.7|4243.6|4240.8|4245|4242.2|4243|4240.2|46
1606088140000|2020-11-22 23:35:40|4244|4241.2|4243.6|4240.8|4244|4241.2|4243.6|4240.8|3
1606088150000|2020-11-22 23:35:50|4244|4241.2|4243|4240.2|4244|4241.2|4243|4240.2|3
1606088160000|2020-11-22 23:36:00|4242.9|4240.1|4243.6|4240.8|4244|4241.2|4242.9|4240.1|9
1606088170000|2020-11-22 23:36:10|4243.5|4240.7|4243.4|4240.6|4243.5|4240.7|4243|4240.2|17
1606088180000|2020-11-22 23:36:20|4243|4240.2|4242|4239.2|4243.4|4240.6|4242|4239.2|25
1606088190000|2020-11-22 23:36:30|4241.6|4238.8|4241|4238.2|4241.6|4238.8|4241|4238.2|25
1606088200000|2020-11-22 23:36:40|||||||||6
1606088210000|2020-11-22 23:36:50|4240.1|4237.3|4240|4237.2|4240.1|4237.3|4240|4237.2|24
1606088220000|2020-11-22 23:37:00|||||||||21
1606088230000|2020-11-22 23:37:10|||||||||3
1606088240000|2020-11-22 23:37:20|4240.1|4237.3|4241|4238.2|4241|4238.2|4240.1|4237.3|8
1606088250000|2020-11-22 23:37:30|4240.1|4237.3|4240.1|4237.3|4241|4238.2|4240|4237.2|7
1606088260000|2020-11-22 23:37:40|4240.9|4238.1|4240.9|4238.1|4240.9|4238.1|4240.9|4238.1|5
1606088270000|2020-11-22 23:37:50|4240.6|4237.8|4241.1|4238.3|4241.1|4238.3|4240.5|4237.7|1
1606088280000|2020-11-22 23:38:00|4241.5|4238.7|4241.6|4238.8|4242|4239.2|4241.1|4238.3|39
1606088290000|2020-11-22 23:38:10|4242|4239.2|4242|4239.2|4242.1|4239.3|4241.6|4238.8|1
1606088300000|2020-11-22 23:38:20|4242.1|4239.3|4242.1|4239.3|4242.6|4239.8|4242|4239.2|10
1606088310000|2020-11-22 23:38:30|4242.5|4239.7|4243|4240.2|4243|4240.2|4242.5|4239.7|6
1606088320000|2020-11-22 23:38:40|4242.6|4239.8|4243|4240.2|4243|4240.2|4242.1|4239.3|1
1606088340000|2020-11-22 23:39:00|4242.9|4240.1|4243|4240.2|4243|4240.2|4242.1|4239.3|8
1606088350000|2020-11-22 23:39:10|||||||||1
1606088360000|2020-11-22 23:39:20|4242.5|4239.7|4242.6|4239.8|4243|4240.2|4242.5|4239.7|7
1606088370000|2020-11-22 23:39:30|4242.1|4239.3|4243|4240.2|4243|4240.2|4242.1|4239.3|2
1606088380000|2020-11-22 23:39:40|4242|4239.2|4242.5|4239.7|4242.6|4239.8|4242|4239.2|3
1606088390000|2020-11-22 23:39:50|4243|4240.2|4243|4240.2|4243|4240.2|4242|4239.2|3
1606088410000|2020-11-22 23:40:10|4242.6|4239.8|4243|4240.2|4243|4240.2|4242.6|4239.8|1
1606088420000|2020-11-22 23:40:20|4242.6|4239.8|4242|4239.2|4242.6|4239.8|4242|4239.2|0
1606088430000|2020-11-22 23:40:30|4242.4|4239.6|4242|4239.2|4243|4240.2|4242|4239.2|6
1606088440000|2020-11-22 23:40:40|4241.6|4238.8|4242|4239.2|4242|4239.2|4241.6|4238.8|2
1606088460000|2020-11-22 23:41:00|||||||||5
1606088470000|2020-11-22 23:41:10|4241.1|4238.3|4241|4238.2|4241.1|4238.3|4241|4238.2|3
1606088480000|2020-11-22 23:41:20|||||||||5
1606088490000|2020-11-22 23:41:30|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|4241.6|4238.8|0
1606088500000|2020-11-22 23:41:40|4242|4239.2|4242|4239.2|4242|4239.2|4242|4239.2|1
1606088510000|2020-11-22 23:41:50|4242.1|4239.3|4242.1|4239.3|4242.1|4239.3|4242.1|4239.3|0
1606088520000|2020-11-22 23:42:00|||||||||1
1606088540000|2020-11-22 23:42:20|4243|4240.2|4244|4241.2|4244|4241.2|4243|4240.2|15
1606088550000|2020-11-22 23:42:30|||||||||3
1606088560000|2020-11-22 23:42:40|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244|4241.2|0
1606088570000|2020-11-22 23:42:50|4244|4241.2|4244|4241.2|4244|4241.2|4244|4241.2|2
1606088580000|2020-11-22 23:43:00|4243.6|4240.8|4244|4241.2|4244|4241.2|4243.6|4240.8|4
1606088590000|2020-11-22 23:43:10|4244.1|4241.3|4244|4241.2|4244.1|4241.3|4244|4241.2|2
1606088600000|2020-11-22 23:43:20|4243.6|4240.8|4244|4241.2|4244|4241.2|4243.6|4240.8|2
1606088610000|2020-11-22 23:43:30|||||||||1
1606088620000|2020-11-22 23:43:40|4244.1|4241.3|4244|4241.2|4244.1|4241.3|4244|4241.2|2
1606088660000|2020-11-22 23:44:20|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|3
1606088680000|2020-11-22 23:44:40|4244|4241.2|4244|4241.2|4244.1|4241.3|4244|4241.2|0
1606088700000|2020-11-22 23:45:00|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|6
1606088710000|2020-11-22 23:45:10|4244|4241.2|4244|4241.2|4244.5|4241.7|4244|4241.2|13
1606088720000|2020-11-22 23:45:20|||||||||3
1606088730000|2020-11-22 23:45:30|4244.4|4241.6|4245|4242.2|4245|4242.2|4244.4|4241.6|2
1606088760000|2020-11-22 23:46:00|4246|4243.2|4246|4243.2|4246|4243.2|4246|4243.2|11
1606088770000|2020-11-22 23:46:10|4246.1|4243.3|4247|4244.2|4247|4244.2|4246|4243.2|15
1606088780000|2020-11-22 23:46:20|||||||||1
1606088800000|2020-11-22 23:46:40|4247.5|4244.7|4247|4244.2|4248|4245.2|4247|4244.2|11
1606088810000|2020-11-22 23:46:50|||||||||2
1606088830000|2020-11-22 23:47:10|4247.9|4245.1|4248|4245.2|4248|4245.2|4247.9|4245.1|2
1606088840000|2020-11-22 23:47:20|4248.4|4245.6|4248|4245.2|4249|4246.2|4248|4245.2|21
1606088850000|2020-11-22 23:47:30|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|12
1606088860000|2020-11-22 23:47:40|4249.1|4246.3|4250|4247.2|4250|4247.2|4249.1|4246.3|14
1606088870000|2020-11-22 23:47:50|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|4250|4247.2|5
1606088880000|2020-11-22 23:48:00|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|2
1606088890000|2020-11-22 23:48:10|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4250|4247.2|6
1606088900000|2020-11-22 23:48:20|4249.1|4246.3|4249|4246.2|4250|4247.2|4249|4246.2|10
1606088920000|2020-11-22 23:48:40|4248.1|4245.3|4248|4245.2|4248.1|4245.3|4248|4245.2|3
1606088930000|2020-11-22 23:48:50|||||||||2
1606088940000|2020-11-22 23:49:00|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|4
1606088950000|2020-11-22 23:49:10|4248.1|4245.3|4248.5|4245.7|4248.5|4245.7|4248|4245.2|5
1606088960000|2020-11-22 23:49:20|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|0
1606088970000|2020-11-22 23:49:30|||||||||3
1606089000000|2020-11-22 23:50:00|4248|4245.2|4248|4245.2|4248.5|4245.7|4248|4245.2|2
1606089020000|2020-11-22 23:50:20|4248.9|4246.1|4249|4246.2|4249|4246.2|4248.9|4246.1|4
1606089030000|2020-11-22 23:50:30|4248.6|4245.8|4249|4246.2|4249|4246.2|4248.5|4245.7|1
1606089040000|2020-11-22 23:50:40|4248.5|4245.7|4249|4246.2|4249|4246.2|4248.5|4245.7|4
1606089060000|2020-11-22 23:51:00|4248.1|4245.3|4248.5|4245.7|4248.5|4245.7|4248|4245.2|4
1606089070000|2020-11-22 23:51:10|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|0
1606089090000|2020-11-22 23:51:30|||||||||1
1606089100000|2020-11-22 23:51:40|||||||||1
1606089110000|2020-11-22 23:51:50|||||||||1
1606089120000|2020-11-22 23:52:00|4248.5|4245.7|4249|4246.2|4249|4246.2|4248|4245.2|8
1606089130000|2020-11-22 23:52:10|||||||||1
1606089140000|2020-11-22 23:52:20|||||||||4
1606089160000|2020-11-22 23:52:40|4248.6|4245.8|4248.5|4245.7|4249|4246.2|4248.5|4245.7|5
1606089170000|2020-11-22 23:52:50|4248.9|4246.1|4249|4246.2|4249|4246.2|4248.9|4246.1|1
1606089190000|2020-11-22 23:53:10|4249.9|4247.1|4250|4247.2|4250|4247.2|4249.5|4246.7|16
1606089200000|2020-11-22 23:53:20|4250.4|4247.6|4250|4247.2|4251|4248.2|4250|4247.2|22
1606089210000|2020-11-22 23:53:30|4250.4|4247.6|4250|4247.2|4250.5|4247.7|4250|4247.2|9
1606089220000|2020-11-22 23:53:40|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|2
1606089230000|2020-11-22 23:53:50|4250.4|4247.6|4251|4248.2|4251|4248.2|4250.4|4247.6|2
1606089240000|2020-11-22 23:54:00|4250.6|4247.8|4250|4247.2|4250.6|4247.8|4250|4247.2|7
1606089250000|2020-11-22 23:54:10|||||||||2
1606089260000|2020-11-22 23:54:20|4249.9|4247.1|4250|4247.2|4250.1|4247.3|4249.1|4246.3|6
1606089270000|2020-11-22 23:54:30|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4250|4247.2|1
1606089280000|2020-11-22 23:54:40|4250.1|4247.3|4251|4248.2|4251|4248.2|4250|4247.2|2
1606089290000|2020-11-22 23:54:50|4250.5|4247.7|4250|4247.2|4250.9|4248.1|4250|4247.2|0
1606089300000|2020-11-22 23:55:00|4250.5|4247.7|4250.5|4247.7|4251|4248.2|4250|4247.2|12
1606089310000|2020-11-22 23:55:10|4250|4247.2|4250|4247.2|4250.5|4247.7|4250|4247.2|3
1606089330000|2020-11-22 23:55:30|4250.4|4247.6|4250|4247.2|4250.5|4247.7|4250|4247.2|1
1606089360000|2020-11-22 23:56:00|||||||||4
1606089370000|2020-11-22 23:56:10|||||||||2
1606089410000|2020-11-22 23:56:50|||||||||1
1606089420000|2020-11-22 23:57:00|||||||||1
1606089480000|2020-11-22 23:58:00|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|9
1606089490000|2020-11-22 23:58:10|||||||||1
1606089500000|2020-11-22 23:58:20|||||||||2
1606089510000|2020-11-22 23:58:30|4250|4247.2|4251|4248.2|4251|4248.2|4250|4247.2|34
1606089520000|2020-11-22 23:58:40|||||||||1
1606089530000|2020-11-22 23:58:50|4251.9|4249.1|4251|4248.2|4252|4249.2|4251|4248.2|12
1606089540000|2020-11-22 23:59:00|4250.9|4248.1|4250.5|4247.7|4250.9|4248.1|4250.5|4247.7|1
1606089550000|2020-11-22 23:59:10|4250.6|4247.8|4250|4247.2|4250.6|4247.8|4250|4247.2|3
1606089560000|2020-11-22 23:59:20|||||||||1
1606089570000|2020-11-22 23:59:30|4250.4|4247.6|4251|4248.2|4251|4248.2|4250.4|4247.6|3
1606089580000|2020-11-22 23:59:40|4250.1|4247.3|4251|4248.2|4251|4248.2|4250.1|4247.3|1
1606089590000|2020-11-22 23:59:50|4252|4249.2|4252|4249.2|4252|4249.2|4252|4249.2|7
1606089600000|2020-11-23 00:00:00|4251.1|4248.3|4251.1|4248.3|4252|4249.2|4251|4248.2|16
1606089610000|2020-11-23 00:00:10|4251.4|4248.6|4252|4249.2|4252|4249.2|4251|4248.2|7
1606089620000|2020-11-23 00:00:20|4251.9|4249.1|4250.4|4247.6|4251.9|4249.1|4250|4247.2|14
1606089630000|2020-11-23 00:00:30|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|11
1606089640000|2020-11-23 00:00:40|4249.9|4247.1|4249|4246.2|4249.9|4247.1|4249|4246.2|3
1606089660000|2020-11-23 00:01:00|4248.1|4245.3|4248|4245.2|4248.1|4245.3|4247.1|4244.3|11
1606089670000|2020-11-23 00:01:10|||||||||1
1606089680000|2020-11-23 00:01:20|4247.6|4244.8|4247|4244.2|4247.6|4244.8|4246.6|4243.8|19
1606089690000|2020-11-23 00:01:30|4246.6|4243.8|4247|4244.2|4247|4244.2|4246.6|4243.8|7
1606089700000|2020-11-23 00:01:40|4246.6|4243.8|4246.6|4243.8|4247|4244.2|4246.6|4243.8|2
1606089710000|2020-11-23 00:01:50|4247|4244.2|4247|4244.2|4247|4244.2|4246.6|4243.8|2
1606089720000|2020-11-23 00:02:00|4246.1|4243.3|4246|4243.2|4246.1|4243.3|4246|4243.2|8
1606089730000|2020-11-23 00:02:10|4245.6|4242.8|4247|4244.2|4247|4244.2|4245.6|4242.8|8
1606089740000|2020-11-23 00:02:20|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|16
1606089760000|2020-11-23 00:02:40|4247.1|4244.3|4247|4244.2|4248|4245.2|4247|4244.2|7
1606089770000|2020-11-23 00:02:50|||||||||1
1606089800000|2020-11-23 00:03:20|||||||||1
1606089810000|2020-11-23 00:03:30|4246|4243.2|4246|4243.2|4246|4243.2|4246|4243.2|10
1606089820000|2020-11-23 00:03:40|||||||||7
1606089830000|2020-11-23 00:03:50|||||||||1
1606089850000|2020-11-23 00:04:10|||||||||5
1606089860000|2020-11-23 00:04:20|||||||||7
1606089870000|2020-11-23 00:04:30|||||||||1
1606089880000|2020-11-23 00:04:40|||||||||2
1606089910000|2020-11-23 00:05:10|||||||||1
1606089920000|2020-11-23 00:05:20|4246.1|4243.3|4247|4244.2|4247|4244.2|4246.1|4243.3|6
1606089930000|2020-11-23 00:05:30|||||||||1
1606089940000|2020-11-23 00:05:40|||||||||7
1606089950000|2020-11-23 00:05:50|4247.4|4244.6|4248|4245.2|4248|4245.2|4247|4244.2|9
1606089960000|2020-11-23 00:06:00|4248.1|4245.3|4248|4245.2|4248.1|4245.3|4248|4245.2|0
1606089970000|2020-11-23 00:06:10|4248.1|4245.3|4248.5|4245.7|4249|4246.2|4248|4245.2|8
1606089980000|2020-11-23 00:06:20|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|0
1606090010000|2020-11-23 00:06:50|||||||||1
1606090020000|2020-11-23 00:07:00|4248.5|4245.7|4248|4245.2|4248.5|4245.7|4248|4245.2|7
1606090030000|2020-11-23 00:07:10|4248.4|4245.6|4248.5|4245.7|4248.5|4245.7|4248.4|4245.6|3
1606090040000|2020-11-23 00:07:20|4249|4246.2|4249|4246.2|4249|4246.2|4248.5|4245.7|1
1606090050000|2020-11-23 00:07:30|||||||||2
1606090060000|2020-11-23 00:07:40|4248.2|4245.4|4248|4245.2|4248.2|4245.4|4248|4245.2|9
1606090080000|2020-11-23 00:08:00|4247.6|4244.8|4248|4245.2|4248|4245.2|4247|4244.2|3
1606090090000|2020-11-23 00:08:10|4247.6|4244.8|4247.6|4244.8|4248|4245.2|4247.6|4244.8|3
1606090100000|2020-11-23 00:08:20|4247.1|4244.3|4247.5|4244.7|4248|4245.2|4247|4244.2|7
1606090110000|2020-11-23 00:08:30|4248|4245.2|4249|4246.2|4249|4246.2|4248|4245.2|15
1606090120000|2020-11-23 00:08:40|||||||||1
1606090130000|2020-11-23 00:08:50|||||||||8
1606090140000|2020-11-23 00:09:00|||||||||1
1606090150000|2020-11-23 00:09:10|4249.9|4247.1|4250|4247.2|4250|4247.2|4249.9|4247.1|9
1606090160000|2020-11-23 00:09:20|4249.6|4246.8|4250|4247.2|4250|4247.2|4249|4246.2|7
1606090170000|2020-11-23 00:09:30|4251|4248.2|4251|4248.2|4251.9|4249.1|4251|4248.2|16
1606090180000|2020-11-23 00:09:40|4250|4247.2|4251|4248.2|4251|4248.2|4250|4247.2|20
1606090190000|2020-11-23 00:09:50|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|1
1606090200000|2020-11-23 00:10:00|||||||||1
1606090210000|2020-11-23 00:10:10|4249.2|4246.4|4249.5|4246.7|4249.5|4246.7|4249|4246.2|5
1606090220000|2020-11-23 00:10:20|4249.6|4246.8|4249|4246.2|4249.6|4246.8|4249|4246.2|2
1606090230000|2020-11-23 00:10:30|4250|4247.2|4249|4246.2|4250|4247.2|4249|4246.2|8
1606090240000|2020-11-23 00:10:40|4250|4247.2|4251|4248.2|4251|4248.2|4250|4247.2|13
1606090250000|2020-11-23 00:10:50|||||||||1
1606090260000|2020-11-23 00:11:00|4251.4|4248.6|4251|4248.2|4251.4|4248.6|4251|4248.2|8
1606090270000|2020-11-23 00:11:10|4251.4|4248.6|4251.4|4248.6|4251.4|4248.6|4251.4|4248.6|3
1606090280000|2020-11-23 00:11:20|4251|4248.2|4250.9|4248.1|4251|4248.2|4250.9|4248.1|0
1606090290000|2020-11-23 00:11:30|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4250|4247.2|7
1606090300000|2020-11-23 00:11:40|||||||||4
1606090310000|2020-11-23 00:11:50|4249.9|4247.1|4249.5|4246.7|4249.9|4247.1|4249.5|4246.7|4
1606090320000|2020-11-23 00:12:00|4249.1|4246.3|4249.9|4247.1|4249.9|4247.1|4249|4246.2|4
1606090330000|2020-11-23 00:12:10|4249.5|4246.7|4249|4246.2|4249.5|4246.7|4249|4246.2|1
1606090340000|2020-11-23 00:12:20|4249.9|4247.1|4249.9|4247.1|4249.9|4247.1|4249.4|4246.6|4
1606090350000|2020-11-23 00:12:30|4249.5|4246.7|4249.4|4246.6|4249.5|4246.7|4249.4|4246.6|2
1606090360000|2020-11-23 00:12:40|4249.9|4247.1|4250|4247.2|4250|4247.2|4249.9|4247.1|13
1606090370000|2020-11-23 00:12:50|4250.9|4248.1|4251|4248.2|4251|4248.2|4250.9|4248.1|7
1606090380000|2020-11-23 00:13:00|4252|4249.2|4252|4249.2|4252|4249.2|4252|4249.2|7
1606090390000|2020-11-23 00:13:10|4252.1|4249.3|4252|4249.2|4252.1|4249.3|4252|4249.2|24
1606090400000|2020-11-23 00:13:20|4251.5|4248.7|4251|4248.2|4252|4249.2|4251|4248.2|12
1606090410000|2020-11-23 00:13:30|4251.9|4249.1|4251.5|4248.7|4252|4249.2|4251.2|4248.4|12
1606090420000|2020-11-23 00:13:40|4251.9|4249.1|4252|4249.2|4252.9|4250.1|4251.9|4249.1|15
1606090430000|2020-11-23 00:13:50|||||||||2
1606090440000|2020-11-23 00:14:00|4251.1|4248.3|4252|4249.2|4252|4249.2|4251|4248.2|12
1606090450000|2020-11-23 00:14:10|4251.1|4248.3|4251|4248.2|4251.1|4248.3|4250.5|4247.7|14
1606090460000|2020-11-23 00:14:20|4250.6|4247.8|4251.1|4248.3|4251.1|4248.3|4250.6|4247.8|9
1606090470000|2020-11-23 00:14:30|4251.5|4248.7|4252|4249.2|4252|4249.2|4251.1|4248.3|6
1606090480000|2020-11-23 00:14:40|4251.6|4248.8|4251.6|4248.8|4252|4249.2|4251.1|4248.3|5
1606090490000|2020-11-23 00:14:50|4251|4248.2|4251|4248.2|4252|4249.2|4251|4248.2|2
1606090500000|2020-11-23 00:15:00|4251.5|4248.7|4251.5|4248.7|4252|4249.2|4251.1|4248.3|3
1606090510000|2020-11-23 00:15:10|4252|4249.2|4252|4249.2|4252|4249.2|4252|4249.2|1
1606090520000|2020-11-23 00:15:20|4251.4|4248.6|4251|4248.2|4251.4|4248.6|4251|4248.2|6
1606090530000|2020-11-23 00:15:30|4251.4|4248.6|4251.5|4248.7|4252|4249.2|4251.4|4248.6|2
1606090540000|2020-11-23 00:15:40|4252|4249.2|4252|4249.2|4252|4249.2|4252|4249.2|0
1606090550000|2020-11-23 00:15:50|||||||||1
1606090580000|2020-11-23 00:16:20|4251.2|4248.4|4251|4248.2|4251.4|4248.6|4250.9|4248.1|18
1606090590000|2020-11-23 00:16:30|4250.2|4247.4|4249.6|4246.8|4250.2|4247.4|4249|4246.2|42
1606090600000|2020-11-23 00:16:40|4249.4|4246.6|4249|4246.2|4249.5|4246.7|4248|4245.2|18
1606090610000|2020-11-23 00:16:50|4248.5|4245.7|4249.5|4246.7|4249.5|4246.7|4248|4245.2|29
1606090620000|2020-11-23 00:17:00|4249.1|4246.3|4249|4246.2|4249.1|4246.3|4248|4245.2|14
1606090630000|2020-11-23 00:17:10|4249.4|4246.6|4249.4|4246.6|4250|4247.2|4249|4246.2|5
1606090640000|2020-11-23 00:17:20|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|0
1606090650000|2020-11-23 00:17:30|4249.4|4246.6|4249.4|4246.6|4250|4247.2|4249|4246.2|3
1606090660000|2020-11-23 00:17:40|4249.9|4247.1|4249.6|4246.8|4250|4247.2|4249|4246.2|1
1606090670000|2020-11-23 00:17:50|4249.2|4246.4|4250|4247.2|4250|4247.2|4249|4246.2|4
1606090680000|2020-11-23 00:18:00|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|0
1606090700000|2020-11-23 00:18:20|4249.6|4246.8|4249|4246.2|4250|4247.2|4249|4246.2|7
1606090720000|2020-11-23 00:18:40|4248.9|4246.1|4248.9|4246.1|4248.9|4246.1|4248.9|4246.1|2
1606090730000|2020-11-23 00:18:50|4249|4246.2|4250|4247.2|4250|4247.2|4249|4246.2|0
1606090740000|2020-11-23 00:19:00|4249.5|4246.7|4248.5|4245.7|4249.5|4246.7|4248.1|4245.3|9
1606090750000|2020-11-23 00:19:10|4248.1|4245.3|4249|4246.2|4249|4246.2|4248|4245.2|18
1606090760000|2020-11-23 00:19:20|||||||||1
1606090770000|2020-11-23 00:19:30|4248.1|4245.3|4247|4244.2|4248.1|4245.3|4247|4244.2|52
1606090780000|2020-11-23 00:19:40|4248|4245.2|4249|4246.2|4249|4246.2|4248|4245.2|10
1606090790000|2020-11-23 00:19:50|4248|4245.2|4248|4245.2|4249|4246.2|4248|4245.2|18
1606090800000|2020-11-23 00:20:00|4248.5|4245.7|4249|4246.2|4249|4246.2|4248.5|4245.7|8
1606090810000|2020-11-23 00:20:10|4249.5|4246.7|4250|4247.2|4250.1|4247.3|4249.5|4246.7|7
1606090820000|2020-11-23 00:20:20|4250.5|4247.7|4250|4247.2|4251|4248.2|4250|4247.2|9
1606090840000|2020-11-23 00:20:40|4249.6|4246.8|4250|4247.2|4250|4247.2|4249.5|4246.7|0
1606090850000|2020-11-23 00:20:50|4249.5|4246.7|4250|4247.2|4250|4247.2|4249.5|4246.7|5
1606090860000|2020-11-23 00:21:00|4249.6|4246.8|4250|4247.2|4250|4247.2|4249.6|4246.8|2
1606090880000|2020-11-23 00:21:20|||||||||1
1606090890000|2020-11-23 00:21:30|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|4249.6|4246.8|2
1606090900000|2020-11-23 00:21:40|4250|4247.2|4249|4246.2|4250|4247.2|4249|4246.2|5
1606090910000|2020-11-23 00:21:50|4249.5|4246.7|4249|4246.2|4249.6|4246.8|4249|4246.2|4
1606090920000|2020-11-23 00:22:00|||||||||7
1606090930000|2020-11-23 00:22:10|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|11
1606090940000|2020-11-23 00:22:20|4251|4248.2|4250|4247.2|4251|4248.2|4250|4247.2|11
1606090950000|2020-11-23 00:22:30|||||||||1
1606090960000|2020-11-23 00:22:40|4250.5|4247.7|4251|4248.2|4251|4248.2|4250.5|4247.7|0
1606090970000|2020-11-23 00:22:50|4250.6|4247.8|4251|4248.2|4251|4248.2|4250.6|4247.8|0
1606090980000|2020-11-23 00:23:00|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|4250.6|4247.8|0
1606090990000|2020-11-23 00:23:10|4251|4248.2|4251|4248.2|4252|4249.2|4251|4248.2|10
1606091000000|2020-11-23 00:23:20|4251.5|4248.7|4252.5|4249.7|4252.5|4249.7|4251.5|4248.7|13
1606091020000|2020-11-23 00:23:40|4252|4249.2|4251.5|4248.7|4252|4249.2|4251.5|4248.7|2
1606091030000|2020-11-23 00:23:50|4251.1|4248.3|4252|4249.2|4252|4249.2|4251.1|4248.3|1
1606091040000|2020-11-23 00:24:00|4251.5|4248.7|4252|4249.2|4252|4249.2|4251.1|4248.3|6
1606091050000|2020-11-23 00:24:10|||||||||7
1606091060000|2020-11-23 00:24:20|4251|4248.2|4251|4248.2|4251|4248.2|4251|4248.2|7
1606091080000|2020-11-23 00:24:40|||||||||1
1606091120000|2020-11-23 00:25:20|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|2
1606091130000|2020-11-23 00:25:30|4249.6|4246.8|4249.6|4246.8|4250|4247.2|4249.5|4246.7|6
1606091140000|2020-11-23 00:25:40|4249.5|4246.7|4249|4246.2|4249.6|4246.8|4249|4246.2|0
1606091150000|2020-11-23 00:25:50|4248.9|4246.1|4248.5|4245.7|4249|4246.2|4248|4245.2|24
1606091160000|2020-11-23 00:26:00|4248.6|4245.8|4249|4246.2|4249|4246.2|4248|4245.2|1
1606091170000|2020-11-23 00:26:10|4248.6|4245.8|4248|4245.2|4249|4246.2|4248|4245.2|4
1606091180000|2020-11-23 00:26:20|4247.1|4244.3|4248|4245.2|4248|4245.2|4247|4244.2|14
1606091190000|2020-11-23 00:26:30|||||||||1
1606091200000|2020-11-23 00:26:40|4247.5|4244.7|4247|4244.2|4247.5|4244.7|4247|4244.2|4
1606091210000|2020-11-23 00:26:50|4246.5|4243.7|4246.5|4243.7|4247|4244.2|4246.5|4243.7|17
1606091220000|2020-11-23 00:27:00|4247|4244.2|4247|4244.2|4247|4244.2|4247|4244.2|0
1606091230000|2020-11-23 00:27:10|4246.2|4243.4|4246|4243.2|4247|4244.2|4246|4243.2|11
1606091240000|2020-11-23 00:27:20|||||||||4
1606091250000|2020-11-23 00:27:30|||||||||3
1606091270000|2020-11-23 00:27:50|||||||||1
1606091280000|2020-11-23 00:28:00|4246.5|4243.7|4246.5|4243.7|4246.5|4243.7|4246|4243.2|6
1606091290000|2020-11-23 00:28:10|4246.9|4244.1|4247|4244.2|4247|4244.2|4246.1|4243.3|5
1606091300000|2020-11-23 00:28:20|4246.5|4243.7|4246.5|4243.7|4247|4244.2|4246|4243.2|3
1606091310000|2020-11-23 00:28:30|4246|4243.2|4246|4243.2|4247|4244.2|4246|4243.2|9
1606091320000|2020-11-23 00:28:40|4246.5|4243.7|4247|4244.2|4247|4244.2|4246.1|4243.3|4
1606091340000|2020-11-23 00:29:00|4247.1|4244.3|4248|4245.2|4248|4245.2|4247|4244.2|2
1606091350000|2020-11-23 00:29:10|4247.5|4244.7|4248|4245.2|4248|4245.2|4247.5|4244.7|3
1606091360000|2020-11-23 00:29:20|||||||||2
1606091390000|2020-11-23 00:29:50|4248.5|4245.7|4248|4245.2|4248.5|4245.7|4248|4245.2|3
1606091400000|2020-11-23 00:30:00|4248.1|4245.3|4249|4246.2|4249|4246.2|4248.1|4245.3|2
1606091440000|2020-11-23 00:30:40|4248.1|4245.3|4248|4245.2|4248.1|4245.3|4248|4245.2|2
1606091450000|2020-11-23 00:30:50|||||||||1
1606091470000|2020-11-23 00:31:10|4247.1|4244.3|4248|4245.2|4248|4245.2|4247.1|4244.3|13
1606091480000|2020-11-23 00:31:20|||||||||1
1606091520000|2020-11-23 00:32:00|4247|4244.2|4248|4245.2|4248|4245.2|4247|4244.2|26
1606091540000|2020-11-23 00:32:20|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|20
1606091550000|2020-11-23 00:32:30|4248.2|4245.4|4249|4246.2|4249|4246.2|4248|4245.2|11
1606091560000|2020-11-23 00:32:40|4248.2|4245.4|4248.5|4245.7|4248.5|4245.7|4248.2|4245.4|1
1606091570000|2020-11-23 00:32:50|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|0
1606091580000|2020-11-23 00:33:00|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|4248.6|4245.8|1
1606091590000|2020-11-23 00:33:10|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|0
1606091600000|2020-11-23 00:33:20|4249.7|4246.9|4249|4246.2|4250|4247.2|4249|4246.2|35
1606091620000|2020-11-23 00:33:40|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|1
1606091630000|2020-11-23 00:33:50|||||||||2
1606091650000|2020-11-23 00:34:10|||||||||7
1606091670000|2020-11-23 00:34:30|4249.5|4246.7|4249|4246.2|4250|4247.2|4249|4246.2|1
1606091680000|2020-11-23 00:34:40|4249.6|4246.8|4249|4246.2|4249.6|4246.8|4249|4246.2|3
1606091690000|2020-11-23 00:34:50|4249.5|4246.7|4251|4248.2|4251|4248.2|4249.5|4246.7|29
1606091700000|2020-11-23 00:35:00|4250.5|4247.7|4251|4248.2|4251|4248.2|4250.5|4247.7|17
1606091710000|2020-11-23 00:35:10|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|2
1606091720000|2020-11-23 00:35:20|||||||||1
1606091750000|2020-11-23 00:35:50|4250.1|4247.3|4251|4248.2|4251|4248.2|4250.1|4247.3|4
1606091760000|2020-11-23 00:36:00|4251.5|4248.7|4251|4248.2|4252|4249.2|4251|4248.2|14
1606091770000|2020-11-23 00:36:10|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|5
1606091780000|2020-11-23 00:36:20|4250.5|4247.7|4250.5|4247.7|4250.5|4247.7|4250.5|4247.7|4
1606091790000|2020-11-23 00:36:30|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4250|4247.2|1
1606091800000|2020-11-23 00:36:40|||||||||2
1606091810000|2020-11-23 00:36:50|4251|4248.2|4251|4248.2|4251|4248.2|4251|4248.2|2
1606091830000|2020-11-23 00:37:10|||||||||1
1606091850000|2020-11-23 00:37:30|4250.5|4247.7|4250.5|4247.7|4250.5|4247.7|4250|4247.2|11
1606091860000|2020-11-23 00:37:40|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|0
1606091870000|2020-11-23 00:37:50|||||||||1
1606091890000|2020-11-23 00:38:10|||||||||1
1606091900000|2020-11-23 00:38:20|||||||||2
1606091930000|2020-11-23 00:38:50|4250.5|4247.7|4251|4248.2|4251|4248.2|4250.5|4247.7|6
1606091940000|2020-11-23 00:39:00|4250.5|4247.7|4250.5|4247.7|4251|4248.2|4250.5|4247.7|1
1606091970000|2020-11-23 00:39:30|4250|4247.2|4250|4247.2|4250|4247.2|4250|4247.2|0
1606092010000|2020-11-23 00:40:10|4249|4246.2|4248.5|4245.7|4249|4246.2|4248|4245.2|10
1606092020000|2020-11-23 00:40:20|4248.1|4245.3|4248|4245.2|4248.1|4245.3|4248|4245.2|10
1606092050000|2020-11-23 00:40:50|||||||||1
1606092090000|2020-11-23 00:41:30|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|8
1606092120000|2020-11-23 00:42:00|||||||||4
1606092130000|2020-11-23 00:42:10|||||||||1
1606092160000|2020-11-23 00:42:40|4249.5|4246.7|4249|4246.2|4249.5|4246.7|4249|4246.2|0
1606092170000|2020-11-23 00:42:50|4249.9|4247.1|4250|4247.2|4250|4247.2|4249.9|4247.1|3
1606092240000|2020-11-23 00:44:00|4251|4248.2|4250.6|4247.8|4251|4248.2|4250.1|4247.3|12
1606092250000|2020-11-23 00:44:10|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|0
1606092280000|2020-11-23 00:44:40|4249|4246.2|4250|4247.2|4250|4247.2|4249|4246.2|6
1606092300000|2020-11-23 00:45:00|||||||||7
1606092320000|2020-11-23 00:45:20|||||||||1
1606092330000|2020-11-23 00:45:30|4249.5|4246.7|4249.5|4246.7|4250|4247.2|4249|4246.2|10
1606092340000|2020-11-23 00:45:40|4249.1|4246.3|4249|4246.2|4249.5|4246.7|4249|4246.2|9
1606092350000|2020-11-23 00:45:50|4249.1|4246.3|4250|4247.2|4250|4247.2|4249.1|4246.3|1
1606092360000|2020-11-23 00:46:00|4249.6|4246.8|4250|4247.2|4250|4247.2|4249.1|4246.3|3
1606092370000|2020-11-23 00:46:10|||||||||1
1606092390000|2020-11-23 00:46:30|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4250|4247.2|0
1606092410000|2020-11-23 00:46:50|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4250|4247.2|0
1606092420000|2020-11-23 00:47:00|||||||||2
1606092430000|2020-11-23 00:47:10|4250.5|4247.7|4251|4248.2|4251|4248.2|4250|4247.2|5
1606092440000|2020-11-23 00:47:20|||||||||1
1606092460000|2020-11-23 00:47:40|||||||||1
1606092480000|2020-11-23 00:48:00|||||||||1
1606092500000|2020-11-23 00:48:20|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4249|4246.2|15
1606092510000|2020-11-23 00:48:30|4250.1|4247.3|4251|4248.2|4251|4248.2|4250.1|4247.3|4
1606092520000|2020-11-23 00:48:40|||||||||1
1606092550000|2020-11-23 00:49:10|||||||||1
1606092560000|2020-11-23 00:49:20|4251.5|4248.7|4251|4248.2|4252|4249.2|4251|4248.2|34
1606092580000|2020-11-23 00:49:40|4251.5|4248.7|4251|4248.2|4252|4249.2|4251|4248.2|13
1606092590000|2020-11-23 00:49:50|4252|4249.2|4252|4249.2|4252|4249.2|4251.5|4248.7|14
1606092600000|2020-11-23 00:50:00|4251.9|4249.1|4251|4248.2|4251.9|4249.1|4251|4248.2|4
1606092610000|2020-11-23 00:50:10|4250.1|4247.3|4251|4248.2|4251|4248.2|4250|4247.2|13
1606092630000|2020-11-23 00:50:30|4250.1|4247.3|4250|4247.2|4250.1|4247.3|4249|4246.2|24
1606092640000|2020-11-23 00:50:40|4249|4246.2|4249|4246.2|4250|4247.2|4249|4246.2|9
1606092650000|2020-11-23 00:50:50|4249.5|4246.7|4249|4246.2|4249.5|4246.7|4249|4246.2|3
1606092700000|2020-11-23 00:51:40|4249.5|4246.7|4250|4247.2|4250|4247.2|4249.5|4246.7|6
1606092710000|2020-11-23 00:51:50|||||||||9
1606092810000|2020-11-23 00:53:30|4250.1|4247.3|4251|4248.2|4251|4248.2|4250.1|4247.3|7
1606092830000|2020-11-23 00:53:50|4250|4247.2|4251|4248.2|4251|4248.2|4250|4247.2|3
1606092840000|2020-11-23 00:54:00|||||||||2
1606092850000|2020-11-23 00:54:10|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|4
1606092890000|2020-11-23 00:54:50|||||||||1
1606092900000|2020-11-23 00:55:00|||||||||1
1606092930000|2020-11-23 00:55:30|||||||||1
1606092960000|2020-11-23 00:56:00|4249|4246.2|4250|4247.2|4250|4247.2|4249|4246.2|13
1606092970000|2020-11-23 00:56:10|4249.5|4246.7|4250|4247.2|4250|4247.2|4249.5|4246.7|3
1606093010000|2020-11-23 00:56:50|||||||||2
1606093020000|2020-11-23 00:57:00|4249.5|4246.7|4250|4247.2|4250|4247.2|4249.5|4246.7|3
1606093030000|2020-11-23 00:57:10|4249.5|4246.7|4250|4247.2|4251|4248.2|4249.5|4246.7|25
1606093050000|2020-11-23 00:57:30|||||||||2
1606093070000|2020-11-23 00:57:50|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|2
1606093090000|2020-11-23 00:58:10|4251|4248.2|4251|4248.2|4251|4248.2|4251|4248.2|23
1606093100000|2020-11-23 00:58:20|4250.5|4247.7|4250|4247.2|4250.5|4247.7|4250|4247.2|6
1606093120000|2020-11-23 00:58:40|4249.5|4246.7|4250|4247.2|4250|4247.2|4249.5|4246.7|2
1606093130000|2020-11-23 00:58:50|||||||||1
1606093140000|2020-11-23 00:59:00|||||||||11
1606093150000|2020-11-23 00:59:10|4250.1|4247.3|4251|4248.2|4251|4248.2|4250.1|4247.3|15
1606093160000|2020-11-23 00:59:20|4250.5|4247.7|4250.5|4247.7|4250.5|4247.7|4250.5|4247.7|12
1606093170000|2020-11-23 00:59:30|4250.9|4248.1|4250.5|4247.7|4250.9|4248.1|4250.5|4247.7|0
1606093180000|2020-11-23 00:59:40|4251|4248.2|4250|4247.2|4251|4248.2|4250|4247.2|3
1606093200000|2020-11-23 01:00:00|4249.5|4246.7|4248|4245.2|4250|4247.2|4248|4245.2|35
1606093210000|2020-11-23 01:00:10|4249|4246.2|4248.5|4245.7|4249|4246.2|4248|4245.2|34
1606093220000|2020-11-23 01:00:20|4248|4245.2|4249|4246.2|4250|4247.2|4248|4245.2|21
1606093230000|2020-11-23 01:00:30|4249.5|4246.7|4249|4246.2|4249.5|4246.7|4249|4246.2|5
1606093240000|2020-11-23 01:00:40|4248.5|4245.7|4248|4245.2|4248.5|4245.7|4247.1|4244.3|14
1606093250000|2020-11-23 01:00:50|4247.6|4244.8|4248|4245.2|4248|4245.2|4247.1|4244.3|5
1606093260000|2020-11-23 01:01:00|4247.6|4244.8|4247.5|4244.7|4247.6|4244.8|4247.5|4244.7|15
1606093270000|2020-11-23 01:01:10|4247|4244.2|4247|4244.2|4248|4245.2|4247|4244.2|3
1606093280000|2020-11-23 01:01:20|4246.2|4243.4|4246|4243.2|4246.2|4243.4|4245|4242.2|20
1606093290000|2020-11-23 01:01:30|4245.2|4242.4|4245|4242.2|4245.2|4242.4|4245|4242.2|5
1606093300000|2020-11-23 01:01:40|4245.1|4242.3|4246|4243.2|4246|4243.2|4245.1|4242.3|10
1606093310000|2020-11-23 01:01:50|4245|4242.2|4245|4242.2|4245|4242.2|4245|4242.2|25
1606093320000|2020-11-23 01:02:00|4245.9|4243.1|4245.5|4242.7|4246|4243.2|4245|4242.2|26
1606093330000|2020-11-23 01:02:10|4245|4242.2|4245.5|4242.7|4246|4243.2|4245|4242.2|1
1606093340000|2020-11-23 01:02:20|4245.6|4242.8|4246|4243.2|4246|4243.2|4245|4242.2|28
1606093350000|2020-11-23 01:02:30|4245|4242.2|4245|4242.2|4246|4243.2|4245|4242.2|15
1606093360000|2020-11-23 01:02:40|||||||||2
1606093370000|2020-11-23 01:02:50|4246|4243.2|4247|4244.2|4247|4244.2|4246|4243.2|31
1606093380000|2020-11-23 01:03:00|||||||||3
1606093390000|2020-11-23 01:03:10|4247.1|4244.3|4248.5|4245.7|4249|4246.2|4247.1|4244.3|32
1606093400000|2020-11-23 01:03:20|4249|4246.2|4248|4245.2|4249|4246.2|4247.1|4244.3|10
1606093410000|2020-11-23 01:03:30|||||||||4
1606093430000|2020-11-23 01:03:50|4247.6|4244.8|4248|4245.2|4248|4245.2|4247.5|4244.7|2
1606093440000|2020-11-23 01:04:00|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248|4245.2|7
1606093450000|2020-11-23 01:04:10|4249|4246.2|4248|4245.2|4249|4246.2|4247.2|4244.4|32
1606093460000|2020-11-23 01:04:20|4249|4246.2|4249|4246.2|4249|4246.2|4248|4245.2|12
1606093470000|2020-11-23 01:04:30|4248|4245.2|4248|4245.2|4248|4245.2|4247.6|4244.8|16
1606093480000|2020-11-23 01:04:40|4248.1|4245.3|4248|4245.2|4248.1|4245.3|4247.1|4244.3|13
1606093500000|2020-11-23 01:05:00|4249|4246.2|4249|4246.2|4249|4246.2|4248.5|4245.7|21
1606093520000|2020-11-23 01:05:20|4248.5|4245.7|4248.1|4245.3|4249|4246.2|4248|4245.2|0
1606093530000|2020-11-23 01:05:30|4249|4246.2|4251|4248.2|4251|4248.2|4248.5|4245.7|24
1606093540000|2020-11-23 01:05:40|4250.6|4247.8|4252|4249.2|4252|4249.2|4250.1|4247.3|32
1606093550000|2020-11-23 01:05:50|4251.6|4248.8|4252|4249.2|4252.1|4249.3|4251.6|4248.8|15
1606093560000|2020-11-23 01:06:00|4252.1|4249.3|4254|4251.2|4255.1|4252.3|4252.1|4249.3|112
1606093570000|2020-11-23 01:06:10|4253.1|4250.3|4254|4251.2|4254|4251.2|4253.1|4250.3|19
1606093580000|2020-11-23 01:06:20|4253.2|4250.4|4253|4250.2|4253.2|4250.4|4253|4250.2|2
1606093590000|2020-11-23 01:06:30|4252.5|4249.7|4252|4249.2|4252.5|4249.7|4252|4249.2|8
1606093600000|2020-11-23 01:06:40|4251.1|4248.3|4252|4249.2|4252|4249.2|4251|4248.2|5
1606093630000|2020-11-23 01:07:10|4252.1|4249.3|4252|4249.2|4252.1|4249.3|4252|4249.2|0
1606093640000|2020-11-23 01:07:20|||||||||2
1606093650000|2020-11-23 01:07:30|4251.5|4248.7|4251|4248.2|4251.5|4248.7|4251|4248.2|0
1606093660000|2020-11-23 01:07:40|4250|4247.2|4250|4247.2|4251|4248.2|4250|4247.2|3
1606093670000|2020-11-23 01:07:50|4249|4246.2|4249|4246.2|4249|4246.2|4249|4246.2|6
1606093680000|2020-11-23 01:08:00|4249.5|4246.7|4247|4244.2|4250|4247.2|4246|4243.2|54
1606093690000|2020-11-23 01:08:10|4246.5|4243.7|4246|4243.2|4246.5|4243.7|4245|4242.2|15
1606093700000|2020-11-23 01:08:20|4247|4244.2|4247|4244.2|4247|4244.2|4247|4244.2|3
1606093710000|2020-11-23 01:08:30|||||||||3
1606093720000|2020-11-23 01:08:40|||||||||2
1606093730000|2020-11-23 01:08:50|4247.5|4244.7|4247|4244.2|4247.5|4244.7|4247|4244.2|2
1606093740000|2020-11-23 01:09:00|||||||||1
1606093750000|2020-11-23 01:09:10|||||||||2
1606093760000|2020-11-23 01:09:20|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|6
1606093770000|2020-11-23 01:09:30|4247|4244.2|4247|4244.2|4247|4244.2|4247|4244.2|4
1606093780000|2020-11-23 01:09:40|4247.9|4245.1|4247|4244.2|4248|4245.2|4247|4244.2|12
1606093790000|2020-11-23 01:09:50|4248|4245.2|4247.5|4244.7|4248|4245.2|4247|4244.2|5
1606093800000|2020-11-23 01:10:00|4247|4244.2|4247.5|4244.7|4248|4245.2|4247|4244.2|14
1606093810000|2020-11-23 01:10:10|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|1
1606093820000|2020-11-23 01:10:20|4248.1|4245.3|4249|4246.2|4249|4246.2|4248|4245.2|11
1606093830000|2020-11-23 01:10:30|4248.5|4245.7|4248|4245.2|4249|4246.2|4248|4245.2|0
1606093840000|2020-11-23 01:10:40|4247.5|4244.7|4248|4245.2|4248|4245.2|4247|4244.2|20
1606093850000|2020-11-23 01:10:50|4247.6|4244.8|4245.1|4242.3|4248|4245.2|4245|4242.2|27
1606093860000|2020-11-23 01:11:00|4245.5|4242.7|4245.1|4242.3|4246|4243.2|4245|4242.2|15
1606093870000|2020-11-23 01:11:10|4245|4242.2|4245|4242.2|4245|4242.2|4245|4242.2|11
1606093880000|2020-11-23 01:11:20|4246|4243.2|4246|4243.2|4246|4243.2|4246|4243.2|12
1606093890000|2020-11-23 01:11:30|4246.9|4244.1|4246.5|4243.7|4247|4244.2|4246|4243.2|12
1606093900000|2020-11-23 01:11:40|4246|4243.2|4246|4243.2|4247|4244.2|4246|4243.2|5
1606093910000|2020-11-23 01:11:50|4246.5|4243.7|4246.5|4243.7|4246.5|4243.7|4246.5|4243.7|1
1606093920000|2020-11-23 01:12:00|4247|4244.2|4246|4243.2|4247|4244.2|4246|4243.2|7
1606093930000|2020-11-23 01:12:10|4247|4244.2|4247|4244.2|4247|4244.2|4247|4244.2|7
1606093940000|2020-11-23 01:12:20|4246.2|4243.4|4246|4243.2|4246.2|4243.4|4246|4243.2|6
1606093950000|2020-11-23 01:12:30|4246.5|4243.7|4246|4243.2|4247|4244.2|4245|4242.2|17
1606093970000|2020-11-23 01:12:50|4245.1|4242.3|4245|4242.2|4245.1|4242.3|4245|4242.2|2
1606093980000|2020-11-23 01:13:00|4245.1|4242.3|4246|4243.2|4246|4243.2|4245.1|4242.3|13
1606093990000|2020-11-23 01:13:10|4245.6|4242.8|4245|4242.2|4245.6|4242.8|4245|4242.2|3
1606094000000|2020-11-23 01:13:20|4245.5|4242.7|4245|4242.2|4245.6|4242.8|4245|4242.2|5
1606094020000|2020-11-23 01:13:40|4245.1|4242.3|4245.6|4242.8|4246|4243.2|4245.1|4242.3|6
1606094030000|2020-11-23 01:13:50|4246|4243.2|4246|4243.2|4246|4243.2|4246|4243.2|29
1606094040000|2020-11-23 01:14:00|4247|4244.2|4248|4245.2|4248|4245.2|4247|4244.2|14
1606094050000|2020-11-23 01:14:10|4247|4244.2|4247|4244.2|4247|4244.2|4247|4244.2|3
1606094060000|2020-11-23 01:14:20|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|4247|4244.2|2
1606094070000|2020-11-23 01:14:30|4247.6|4244.8|4247.6|4244.8|4248|4245.2|4247.1|4244.3|10
1606094080000|2020-11-23 01:14:40|4247.2|4244.4|4248|4245.2|4248|4245.2|4247.1|4244.3|8
1606094090000|2020-11-23 01:14:50|4247.6|4244.8|4248|4245.2|4248|4245.2|4247.6|4244.8|0
1606094110000|2020-11-23 01:15:10|||||||||1
1606094130000|2020-11-23 01:15:30|4247|4244.2|4247|4244.2|4247.1|4244.3|4247|4244.2|12
1606094140000|2020-11-23 01:15:40|4247.5|4244.7|4248|4245.2|4248|4245.2|4247.1|4244.3|2
1606094150000|2020-11-23 01:15:50|4247.5|4244.7|4247.5|4244.7|4248|4245.2|4247.1|4244.3|2
1606094160000|2020-11-23 01:16:00|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|1
1606094170000|2020-11-23 01:16:10|||||||||1
1606094180000|2020-11-23 01:16:20|4248.5|4245.7|4247.6|4244.8|4249|4246.2|4247.1|4244.3|22
1606094190000|2020-11-23 01:16:30|4248|4245.2|4248|4245.2|4248.1|4245.3|4247.6|4244.8|4
1606094200000|2020-11-23 01:16:40|4248.1|4245.3|4248.1|4245.3|4249|4246.2|4248.1|4245.3|1
1606094220000|2020-11-23 01:17:00|4248.5|4245.7|4248.1|4245.3|4249|4246.2|4248.1|4245.3|7
1606094230000|2020-11-23 01:17:10|4249|4246.2|4248.6|4245.8|4249|4246.2|4248.1|4245.3|3
1606094240000|2020-11-23 01:17:20|4249|4246.2|4249.1|4246.3|4249.1|4246.3|4248.6|4245.8|0
1606094250000|2020-11-23 01:17:30|4248.1|4245.3|4249.1|4246.3|4249.1|4246.3|4248.1|4245.3|9
1606094260000|2020-11-23 01:17:40|4248.6|4245.8|4248.6|4245.8|4249.1|4246.3|4248.6|4245.8|1
1606094270000|2020-11-23 01:17:50|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|0
1606094280000|2020-11-23 01:18:00|4250|4247.2|4250.1|4247.3|4250.1|4247.3|4250|4247.2|14
1606094290000|2020-11-23 01:18:10|||||||||6
1606094310000|2020-11-23 01:18:30|4250|4247.2|4250|4247.2|4250|4247.2|4249.6|4246.8|5
1606094320000|2020-11-23 01:18:40|4249.6|4246.8|4249.1|4246.3|4249.6|4246.8|4249.1|4246.3|1
1606094330000|2020-11-23 01:18:50|4248.6|4245.8|4249.1|4246.3|4249.1|4246.3|4248.6|4245.8|4
1606094350000|2020-11-23 01:19:10|||||||||1
1606094360000|2020-11-23 01:19:20|||||||||1
1606094370000|2020-11-23 01:19:30|||||||||1
1606094380000|2020-11-23 01:19:40|4250|4247.2|4250|4247.2|4250|4247.2|4249.6|4246.8|16
1606094390000|2020-11-23 01:19:50|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|2
1606094400000|2020-11-23 01:20:00|4249.1|4246.3|4248.1|4245.3|4249.1|4246.3|4247.1|4244.3|39
1606094410000|2020-11-23 01:20:10|4247.1|4244.3|4245.1|4242.3|4247.1|4244.3|4245.1|4242.3|52
1606094420000|2020-11-23 01:20:20|4244.6|4241.8|4246|4243.2|4246|4243.2|4244.1|4241.3|32
1606094430000|2020-11-23 01:20:30|4246.1|4243.3|4246.1|4243.3|4246.5|4243.7|4245.1|4242.3|29
1606094440000|2020-11-23 01:20:40|4246.5|4243.7|4243.7|4239.7|4247.1|4244.3|4243.1|4239.7|43
1606094450000|2020-11-23 01:20:50|4242.7|4238.7|4243|4240.2|4243.1|4240.3|4241.1|4238.3|147
1606094460000|2020-11-23 01:21:00|4243.1|4240.3|4242.1|4239.3|4243.5|4240.7|4242.1|4239.3|24
1606094470000|2020-11-23 01:21:10|4242.5|4239.7|4242.1|4239.3|4243|4240.2|4242.1|4239.3|15
1606094480000|2020-11-23 01:21:20|4243|4240.2|4243|4240.2|4243.1|4240.3|4242.1|4239.3|23
1606094490000|2020-11-23 01:21:30|4242.6|4239.8|4242.1|4239.3|4243.1|4240.3|4242.1|4239.3|3
1606094500000|2020-11-23 01:21:40|4241.1|4238.3|4241.1|4238.3|4241.1|4238.3|4241.1|4238.3|22
1606094510000|2020-11-23 01:21:50|4241.6|4238.8|4242.1|4239.3|4242.1|4239.3|4241.1|4238.3|11
1606094520000|2020-11-23 01:22:00|||||||||3
1606094530000|2020-11-23 01:22:10|4243.1|4240.3|4242.6|4239.8|4243.1|4240.3|4242.6|4239.8|17
1606094540000|2020-11-23 01:22:20|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|9
1606094550000|2020-11-23 01:22:30|||||||||1
1606094560000|2020-11-23 01:22:40|4243.5|4240.7|4244.6|4241.8|4245.1|4242.3|4243.5|4240.7|19
1606094570000|2020-11-23 01:22:50|4244.1|4241.3|4244.6|4241.8|4245.1|4242.3|4244.1|4241.3|6
1606094580000|2020-11-23 01:23:00|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|4
1606094590000|2020-11-23 01:23:10|4243.6|4240.8|4243.6|4240.8|4244.1|4241.3|4243.6|4240.8|2
1606094600000|2020-11-23 01:23:20|4243.2|4240.4|4243|4240.2|4243.2|4240.4|4243|4240.2|0
1606094610000|2020-11-23 01:23:30|4242.6|4239.8|4243.1|4240.3|4243.1|4240.3|4242.6|4239.8|3
1606094620000|2020-11-23 01:23:40|||||||||1
1606094630000|2020-11-23 01:23:50|||||||||1
1606094640000|2020-11-23 01:24:00|||||||||4
1606094650000|2020-11-23 01:24:10|4244.1|4241.3|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|29
1606094660000|2020-11-23 01:24:20|4243.5|4240.7|4244.1|4241.3|4244.1|4241.3|4243.5|4240.7|13
1606094670000|2020-11-23 01:24:30|||||||||2
1606094680000|2020-11-23 01:24:40|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|5
1606094690000|2020-11-23 01:24:50|4243.5|4240.7|4244.1|4241.3|4244.1|4241.3|4243.5|4240.7|1
1606094700000|2020-11-23 01:25:00|||||||||14
1606094710000|2020-11-23 01:25:10|||||||||5
1606094720000|2020-11-23 01:25:20|||||||||1
1606094730000|2020-11-23 01:25:30|||||||||1
1606094740000|2020-11-23 01:25:40|||||||||1
1606094750000|2020-11-23 01:25:50|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4244.2|4241.4|11
1606094760000|2020-11-23 01:26:00|4244.2|4241.4|4244.1|4241.3|4244.2|4241.4|4244.1|4241.3|3
1606094780000|2020-11-23 01:26:20|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|4
1606094790000|2020-11-23 01:26:30|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|20
1606094810000|2020-11-23 01:26:50|4244|4241.2|4243.1|4240.3|4244|4241.2|4243.1|4240.3|2
1606094820000|2020-11-23 01:27:00|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|7
1606094830000|2020-11-23 01:27:10|4244.9|4242.1|4245.1|4242.3|4245.1|4242.3|4244.9|4242.1|10
1606094840000|2020-11-23 01:27:20|4245|4242.2|4244.6|4241.8|4245|4242.2|4244.1|4241.3|6
1606094850000|2020-11-23 01:27:30|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|0
1606094860000|2020-11-23 01:27:40|||||||||8
1606094870000|2020-11-23 01:27:50|4246.1|4243.3|4248|4245.2|4248|4245.2|4246.1|4243.3|41
1606094880000|2020-11-23 01:28:00|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|11
1606094890000|2020-11-23 01:28:10|||||||||30
1606094900000|2020-11-23 01:28:20|4248.5|4245.7|4250.1|4247.3|4250.1|4247.3|4248.5|4245.7|26
1606094910000|2020-11-23 01:28:30|4249.2|4246.4|4250.1|4247.3|4250.1|4247.3|4249.1|4246.3|5
1606094920000|2020-11-23 01:28:40|4249.5|4246.7|4249.6|4246.8|4250|4247.2|4249.1|4246.3|3
1606094930000|2020-11-23 01:28:50|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|4
1606094940000|2020-11-23 01:29:00|4249.5|4246.7|4249.1|4246.3|4250|4247.2|4249.1|4246.3|9
1606094950000|2020-11-23 01:29:10|4249|4246.2|4248.6|4245.8|4249.1|4246.3|4248.6|4245.8|5
1606094960000|2020-11-23 01:29:20|4249.1|4246.3|4249.1|4246.3|4249.1|4246.3|4249|4246.2|7
1606094980000|2020-11-23 01:29:40|4249.5|4246.7|4249.1|4246.3|4249.5|4246.7|4249.1|4246.3|6
1606094990000|2020-11-23 01:29:50|4249.5|4246.7|4248.1|4245.3|4249.5|4246.7|4247.1|4244.3|35
1606095000000|2020-11-23 01:30:00|4248.9|4246.1|4248.1|4245.3|4249.1|4246.3|4248.1|4245.3|5
1606095010000|2020-11-23 01:30:10|||||||||1
1606095020000|2020-11-23 01:30:20|||||||||1
1606095030000|2020-11-23 01:30:30|4248|4245.2|4248|4245.2|4248|4245.2|4248|4245.2|0
1606095040000|2020-11-23 01:30:40|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248|4245.2|2
1606095050000|2020-11-23 01:30:50|||||||||1
1606095070000|2020-11-23 01:31:10|4248|4245.2|4248.1|4245.3|4248.1|4245.3|4248|4245.2|1
1606095080000|2020-11-23 01:31:20|||||||||1
1606095090000|2020-11-23 01:31:30|4247.6|4244.8|4244.1|4241.3|4247.6|4244.8|4244.1|4241.3|28
1606095100000|2020-11-23 01:31:40|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|3
1606095110000|2020-11-23 01:31:50|4243.1|4240.3|4243.6|4240.8|4244.1|4241.3|4243.1|4240.3|2
1606095120000|2020-11-23 01:32:00|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|11
1606095140000|2020-11-23 01:32:20|4243.9|4241.1|4244.1|4241.3|4244.1|4241.3|4243.9|4241.1|7
1606095150000|2020-11-23 01:32:30|4244.6|4241.8|4244.6|4241.8|4244.6|4241.8|4244.6|4241.8|4
1606095160000|2020-11-23 01:32:40|4244.2|4241.4|4245.1|4242.3|4245.1|4242.3|4244.1|4241.3|6
1606095170000|2020-11-23 01:32:50|4244.1|4241.3|4244.6|4241.8|4245.1|4242.3|4244.1|4241.3|3
1606095180000|2020-11-23 01:33:00|4245.1|4242.3|4244|4241.2|4245.1|4242.3|4243.1|4240.3|4
1606095190000|2020-11-23 01:33:10|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|1
1606095200000|2020-11-23 01:33:20|||||||||2
1606095210000|2020-11-23 01:33:30|||||||||1
1606095220000|2020-11-23 01:33:40|||||||||5
1606095230000|2020-11-23 01:33:50|||||||||3
1606095240000|2020-11-23 01:34:00|4243.1|4240.3|4243.6|4240.8|4244|4241.2|4243.1|4240.3|11
1606095250000|2020-11-23 01:34:10|4244.1|4241.3|4245.1|4242.3|4245.1|4242.3|4244.1|4241.3|5
1606095260000|2020-11-23 01:34:20|4244.6|4241.8|4244.1|4241.3|4244.6|4241.8|4244.1|4241.3|4
1606095270000|2020-11-23 01:34:30|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4244.1|4241.3|8
1606095280000|2020-11-23 01:34:40|||||||||2
1606095290000|2020-11-23 01:34:50|||||||||1
1606095300000|2020-11-23 01:35:00|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4
1606095310000|2020-11-23 01:35:10|||||||||1
1606095320000|2020-11-23 01:35:20|||||||||1
1606095330000|2020-11-23 01:35:30|4244|4241.2|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|4
1606095340000|2020-11-23 01:35:40|||||||||4
1606095350000|2020-11-23 01:35:50|||||||||3
1606095360000|2020-11-23 01:36:00|4244|4241.2|4242.1|4239.3|4244.1|4241.3|4242.1|4239.3|47
1606095370000|2020-11-23 01:36:10|||||||||14
1606095380000|2020-11-23 01:36:20|4242.9|4240.1|4242.6|4239.8|4242.9|4240.1|4242.6|4239.8|9
1606095390000|2020-11-23 01:36:30|4243|4240.2|4243|4240.2|4243|4240.2|4242.6|4239.8|1
1606095400000|2020-11-23 01:36:40|4242.6|4239.8|4243|4240.2|4243|4240.2|4242.6|4239.8|4
1606095410000|2020-11-23 01:36:50|4242.6|4239.8|4244|4241.2|4244.1|4241.3|4242.6|4239.8|11
1606095420000|2020-11-23 01:37:00|4244.1|4241.3|4243.6|4240.8|4244.1|4241.3|4243.1|4240.3|17
1606095430000|2020-11-23 01:37:10|4244|4241.2|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|1
1606095440000|2020-11-23 01:37:20|||||||||2
1606095450000|2020-11-23 01:37:30|4243.5|4240.7|4244|4241.2|4244|4241.2|4243.1|4240.3|9
1606095460000|2020-11-23 01:37:40|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|1
1606095470000|2020-11-23 01:37:50|||||||||2
1606095480000|2020-11-23 01:38:00|4243.1|4240.3|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|17
1606095490000|2020-11-23 01:38:10|4244|4241.2|4244.1|4241.3|4244.1|4241.3|4244|4241.2|1
1606095500000|2020-11-23 01:38:20|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|2
1606095510000|2020-11-23 01:38:30|4244|4241.2|4244.1|4241.3|4244.1|4241.3|4244|4241.2|0
1606095530000|2020-11-23 01:38:50|4244.5|4241.7|4245.1|4242.3|4245.1|4242.3|4244.5|4241.7|6
1606095540000|2020-11-23 01:39:00|4244.1|4241.3|4243.1|4240.3|4245|4242.2|4243|4240.2|12
1606095550000|2020-11-23 01:39:10|4242.9|4240.1|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|9
1606095560000|2020-11-23 01:39:20|4243.9|4241.1|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|15
1606095570000|2020-11-23 01:39:30|||||||||1
1606095590000|2020-11-23 01:39:50|4245.1|4242.3|4244.6|4241.8|4245.1|4242.3|4244.6|4241.8|8
1606095600000|2020-11-23 01:40:00|4245|4242.2|4244.1|4241.3|4245.1|4242.3|4244.1|4241.3|5
1606095610000|2020-11-23 01:40:10|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|27
1606095620000|2020-11-23 01:40:20|4242.6|4239.8|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|10
1606095650000|2020-11-23 01:40:50|||||||||1
1606095660000|2020-11-23 01:41:00|4243|4240.2|4243|4240.2|4243|4240.2|4243|4240.2|4
1606095670000|2020-11-23 01:41:10|4243.1|4240.3|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|12
1606095680000|2020-11-23 01:41:20|4243.1|4240.3|4244|4241.2|4244|4241.2|4243.1|4240.3|4
1606095690000|2020-11-23 01:41:30|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|1
1606095710000|2020-11-23 01:41:50|||||||||1
1606095730000|2020-11-23 01:42:10|4243.9|4241.1|4243.1|4240.3|4243.9|4241.1|4243.1|4240.3|12
1606095740000|2020-11-23 01:42:20|4243.6|4240.8|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|14
1606095750000|2020-11-23 01:42:30|||||||||3
1606095760000|2020-11-23 01:42:40|4243|4240.2|4242.6|4239.8|4243|4240.2|4242.1|4239.3|11
1606095770000|2020-11-23 01:42:50|4243|4240.2|4243.1|4240.3|4243.1|4240.3|4242.6|4239.8|0
1606095780000|2020-11-23 01:43:00|||||||||1
1606095790000|2020-11-23 01:43:10|||||||||1
1606095800000|2020-11-23 01:43:20|||||||||2
1606095810000|2020-11-23 01:43:30|4242.6|4239.8|4242.6|4239.8|4242.6|4239.8|4242.6|4239.8|12
1606095820000|2020-11-23 01:43:40|4242.1|4239.3|4242.1|4239.3|4242.1|4239.3|4242.1|4239.3|0
1606095830000|2020-11-23 01:43:50|||||||||2
1606095840000|2020-11-23 01:44:00|||||||||6
1606095860000|2020-11-23 01:44:20|4243|4240.2|4242.1|4239.3|4243|4240.2|4242.1|4239.3|16
1606095870000|2020-11-23 01:44:30|||||||||2
1606095880000|2020-11-23 01:44:40|4242.5|4239.7|4242.5|4239.7|4242.5|4239.7|4242.5|4239.7|3
1606095890000|2020-11-23 01:44:50|4242.1|4239.3|4242.1|4239.3|4242.5|4239.7|4242.1|4239.3|6
1606095910000|2020-11-23 01:45:10|||||||||1
1606095920000|2020-11-23 01:45:20|4242.5|4239.7|4243.1|4240.3|4243.1|4240.3|4242.5|4239.7|4
1606095930000|2020-11-23 01:45:30|||||||||6
1606095940000|2020-11-23 01:45:40|4243|4240.2|4243|4240.2|4243.1|4240.3|4242.1|4239.3|10
1606095950000|2020-11-23 01:45:50|4242.1|4239.3|4242.6|4239.8|4243|4240.2|4242.1|4239.3|5
1606095960000|2020-11-23 01:46:00|4243|4240.2|4243.1|4240.3|4243.1|4240.3|4243|4240.2|0
1606095970000|2020-11-23 01:46:10|||||||||5
1606095980000|2020-11-23 01:46:20|4245|4242.2|4245.1|4242.3|4245.1|4242.3|4245|4242.2|38
1606096000000|2020-11-23 01:46:40|||||||||6
1606096010000|2020-11-23 01:46:50|4245.5|4242.7|4244.1|4241.3|4245.6|4242.8|4244.1|4241.3|16
1606096030000|2020-11-23 01:47:10|4244|4241.2|4242.1|4239.3|4244|4241.2|4242.1|4239.3|20
1606096040000|2020-11-23 01:47:20|4242.5|4239.7|4242.6|4239.8|4243|4240.2|4242.1|4239.3|10
1606096050000|2020-11-23 01:47:30|4243|4240.2|4239|4236.2|4243|4240.2|4238.1|4235.3|114
1606096060000|2020-11-23 01:47:40|4239.1|4236.3|4237.1|4234.3|4239.1|4236.3|4237.1|4234.3|46
1606096070000|2020-11-23 01:47:50|4237.5|4234.7|4236.1|4233.3|4237.5|4234.7|4236|4233.2|30
1606096080000|2020-11-23 01:48:00|4236.5|4233.7|4235.5|4232.7|4236.5|4233.7|4234.1|4231.3|122
1606096090000|2020-11-23 01:48:10|4235.1|4232.3|4235.6|4232.8|4236.1|4233.3|4235.1|4232.3|29
1606096100000|2020-11-23 01:48:20|4235.5|4232.7|4236.1|4233.3|4237|4234.2|4235.5|4232.7|25
1606096110000|2020-11-23 01:48:30|4236.5|4233.7|4237|4234.2|4238|4235.2|4236.1|4233.3|39
1606096120000|2020-11-23 01:48:40|4237.1|4234.3|4237.1|4234.3|4237.1|4234.3|4237.1|4234.3|7
1606096130000|2020-11-23 01:48:50|4238|4235.2|4238|4235.2|4238|4235.2|4237.1|4234.3|3
1606096140000|2020-11-23 01:49:00|4238.1|4235.3|4238.1|4235.3|4238.1|4235.3|4238.1|4235.3|9
1606096150000|2020-11-23 01:49:10|4239|4236.2|4239.1|4236.3|4239.1|4236.3|4239|4236.2|6
1606096160000|2020-11-23 01:49:20|||||||||1
1606096170000|2020-11-23 01:49:30|4238.1|4235.3|4238|4235.2|4239|4236.2|4238|4235.2|13
1606096180000|2020-11-23 01:49:40|4237.6|4234.8|4237.1|4234.3|4237.6|4234.8|4237.1|4234.3|8
1606096200000|2020-11-23 01:50:00|||||||||2
1606096210000|2020-11-23 01:50:10|4237.5|4234.7|4236.1|4233.3|4238.1|4235.3|4236.1|4233.3|14
1606096220000|2020-11-23 01:50:20|4236|4233.2|4237.1|4234.3|4237.1|4234.3|4235.1|4232.3|33
1606096230000|2020-11-23 01:50:30|4238|4235.2|4238|4235.2|4238|4235.2|4238|4235.2|6
1606096240000|2020-11-23 01:50:40|4237.1|4234.3|4237|4234.2|4237.1|4234.3|4237|4234.2|5
1606096250000|2020-11-23 01:50:50|4237.1|4234.3|4238.1|4235.3|4238.1|4235.3|4237.1|4234.3|7
1606096260000|2020-11-23 01:51:00|4237.1|4234.3|4237.1|4234.3|4238.1|4235.3|4237.1|4234.3|33
1606096270000|2020-11-23 01:51:10|4237.5|4234.7|4238.1|4235.3|4238.1|4235.3|4237.5|4234.7|4
1606096290000|2020-11-23 01:51:30|4239|4236.2|4239.1|4236.3|4239.1|4236.3|4239|4236.2|7
1606096300000|2020-11-23 01:51:40|4239.6|4236.8|4238.1|4235.3|4240|4237.2|4238.1|4235.3|21
1606096310000|2020-11-23 01:51:50|4238.6|4235.8|4238.1|4235.3|4238.6|4235.8|4238.1|4235.3|1
1606096320000|2020-11-23 01:52:00|||||||||8
1606096330000|2020-11-23 01:52:10|4238.9|4236.1|4239.1|4236.3|4239.1|4236.3|4238.9|4236.1|8
1606096340000|2020-11-23 01:52:20|4239.9|4237.1|4241|4238.2|4241|4238.2|4239.1|4236.3|9
1606096350000|2020-11-23 01:52:30|4241.1|4238.3|4239.1|4236.3|4241.1|4238.3|4239|4236.2|43
1606096360000|2020-11-23 01:52:40|4238.1|4235.3|4237.1|4234.3|4238.1|4235.3|4237.1|4234.3|15
1606096370000|2020-11-23 01:52:50|4238.1|4235.3|4238.1|4235.3|4238.1|4235.3|4237.6|4234.8|7
1606096380000|2020-11-23 01:53:00|4237|4234.2|4237.6|4234.8|4238.1|4235.3|4237|4234.2|19
1606096390000|2020-11-23 01:53:10|4237.2|4234.4|4237.6|4234.8|4237.6|4234.8|4237.1|4234.3|3
1606096400000|2020-11-23 01:53:20|4238.1|4235.3|4240.1|4237.3|4240.1|4237.3|4237.6|4234.8|14
1606096410000|2020-11-23 01:53:30|4241.1|4238.3|4241.1|4238.3|4241.1|4238.3|4241.1|4238.3|12
1606096420000|2020-11-23 01:53:40|||||||||1
1606096430000|2020-11-23 01:53:50|4242|4239.2|4243.1|4240.3|4243.1|4240.3|4242|4239.2|18
1606096440000|2020-11-23 01:54:00|||||||||8
1606096450000|2020-11-23 01:54:10|4242.2|4239.4|4242.6|4239.8|4243.1|4240.3|4242.1|4239.3|9
1606096460000|2020-11-23 01:54:20|4243|4240.2|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|2
1606096470000|2020-11-23 01:54:30|4244.1|4241.3|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|9
1606096480000|2020-11-23 01:54:40|||||||||1
1606096490000|2020-11-23 01:54:50|4242.6|4239.8|4243.1|4240.3|4243.1|4240.3|4242.6|4239.8|4
1606096500000|2020-11-23 01:55:00|4242.6|4239.8|4243.6|4240.8|4244.1|4241.3|4242.6|4239.8|30
1606096510000|2020-11-23 01:55:10|4244.1|4241.3|4245.1|4242.3|4245.1|4242.3|4244.1|4241.3|21
1606096520000|2020-11-23 01:55:20|4246.1|4243.3|4245.1|4242.3|4246.1|4243.3|4245.1|4242.3|45
1606096530000|2020-11-23 01:55:30|||||||||2
1606096540000|2020-11-23 01:55:40|||||||||5
1606096550000|2020-11-23 01:55:50|4244|4241.2|4243.6|4240.8|4244|4241.2|4243.6|4240.8|15
1606096560000|2020-11-23 01:56:00|4243.1|4240.3|4243.1|4240.3|4243.6|4240.8|4243.1|4240.3|4
1606096570000|2020-11-23 01:56:10|||||||||1
1606096580000|2020-11-23 01:56:20|4242.6|4239.8|4243.1|4240.3|4243.1|4240.3|4242.6|4239.8|4
1606096590000|2020-11-23 01:56:30|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|5
1606096600000|2020-11-23 01:56:40|||||||||1
1606096610000|2020-11-23 01:56:50|||||||||3
1606096620000|2020-11-23 01:57:00|4243|4240.2|4243.1|4240.3|4243.1|4240.3|4243|4240.2|5
1606096630000|2020-11-23 01:57:10|4244|4241.2|4244.1|4241.3|4244.1|4241.3|4244|4241.2|5
1606096650000|2020-11-23 01:57:30|4245.1|4242.3|4244.6|4241.8|4245.1|4242.3|4244.1|4241.3|11
1606096660000|2020-11-23 01:57:40|4244.1|4241.3|4246.1|4243.3|4246.1|4243.3|4244.1|4241.3|17
1606096670000|2020-11-23 01:57:50|4247|4244.2|4247.1|4244.3|4247.1|4244.3|4247|4244.2|24
1606096680000|2020-11-23 01:58:00|4247|4244.2|4247.1|4244.3|4247.1|4244.3|4247|4244.2|9
1606096690000|2020-11-23 01:58:10|4246.6|4243.8|4246.6|4243.8|4247.1|4244.3|4246.1|4243.3|7
1606096700000|2020-11-23 01:58:20|4247.1|4244.3|4246.1|4243.3|4247.1|4244.3|4246.1|4243.3|1
1606096710000|2020-11-23 01:58:30|||||||||2
1606096720000|2020-11-23 01:58:40|4245.1|4242.3|4245.1|4242.3|4246.1|4243.3|4245.1|4242.3|9
1606096740000|2020-11-23 01:59:00|||||||||20
1606096760000|2020-11-23 01:59:20|4245.6|4242.8|4245.6|4242.8|4245.6|4242.8|4245.6|4242.8|6
1606096770000|2020-11-23 01:59:30|4246.1|4243.3|4245.1|4242.3|4246.1|4243.3|4245.1|4242.3|2
1606096780000|2020-11-23 01:59:40|||||||||1
1606096800000|2020-11-23 02:00:00|4244.6|4241.8|4244.1|4241.3|4244.6|4241.8|4243.1|4240.3|24
1606096810000|2020-11-23 02:00:10|||||||||2
1606096820000|2020-11-23 02:00:20|4244.6|4241.8|4244.6|4241.8|4245.1|4242.3|4244.1|4241.3|4
1606096830000|2020-11-23 02:00:30|4245.1|4242.3|4244.1|4241.3|4245.1|4242.3|4244|4241.2|6
1606096840000|2020-11-23 02:00:40|4244.9|4242.1|4245.1|4242.3|4245.1|4242.3|4244.9|4242.1|13
1606096850000|2020-11-23 02:00:50|4245.6|4242.8|4247.1|4244.3|4247.1|4244.3|4245.1|4242.3|30
1606096860000|2020-11-23 02:01:00|4246.6|4243.8|4246.1|4243.3|4247.1|4244.3|4246.1|4243.3|19
1606096870000|2020-11-23 02:01:10|4246.2|4243.4|4247.1|4244.3|4247.1|4244.3|4246.2|4243.4|1
1606096880000|2020-11-23 02:01:20|4248.1|4245.3|4247.1|4244.3|4248.1|4245.3|4247.1|4244.3|25
1606096890000|2020-11-23 02:01:30|||||||||1
1606096900000|2020-11-23 02:01:40|4246|4243.2|4241.1|4238.3|4246.1|4243.3|4241.1|4238.3|59
1606096910000|2020-11-23 02:01:50|4241|4238.2|4239.6|4236.8|4242.1|4239.3|4239.1|4236.3|55
1606096920000|2020-11-23 02:02:00|4240.1|4237.3|4236.1|4233.3|4241|4238.2|4236.1|4233.3|100
1606096930000|2020-11-23 02:02:10|4235.6|4232.8|4236|4233.2|4236.1|4233.3|4234.1|4231.3|116
1606096940000|2020-11-23 02:02:20|4236.1|4233.3|4236.1|4233.3|4236.6|4233.8|4235.1|4232.3|25
1606096950000|2020-11-23 02:02:30|4235.6|4232.8|4236.1|4233.3|4236.1|4233.3|4235.1|4232.3|5
1606096960000|2020-11-23 02:02:40|4237|4234.2|4236.6|4233.8|4237|4234.2|4236.1|4233.3|23
1606096970000|2020-11-23 02:02:50|4237|4234.2|4237.1|4234.3|4237.9|4235.1|4236.6|4233.8|23
1606096980000|2020-11-23 02:03:00|4237.6|4234.8|4237.6|4234.8|4238|4235.2|4237.1|4234.3|7
1606096990000|2020-11-23 02:03:10|4238.1|4235.3|4239.1|4236.3|4239.1|4236.3|4238.1|4235.3|4
1606097000000|2020-11-23 02:03:20|4239.6|4236.8|4240.1|4237.3|4240.1|4237.3|4239.6|4236.8|7
1606097010000|2020-11-23 02:03:30|4239.6|4236.8|4239.1|4236.3|4239.6|4236.8|4239.1|4236.3|11
1606097020000|2020-11-23 02:03:40|4239.6|4236.8|4240.1|4237.3|4240.1|4237.3|4239.6|4236.8|4
1606097030000|2020-11-23 02:03:50|4240|4237.2|4239.6|4236.8|4240.1|4237.3|4239.1|4236.3|7
1606097040000|2020-11-23 02:04:00|4239.1|4236.3|4239.6|4236.8|4239.6|4236.8|4239.1|4236.3|3
1606097060000|2020-11-23 02:04:20|4239.1|4236.3|4238.1|4235.3|4239.1|4236.3|4238.1|4235.3|21
1606097070000|2020-11-23 02:04:30|4237.2|4234.4|4238.6|4235.8|4239.1|4236.3|4237.1|4234.3|15
1606097080000|2020-11-23 02:04:40|4239.1|4236.3|4238.6|4235.8|4239.1|4236.3|4238.6|4235.8|1
1606097090000|2020-11-23 02:04:50|4239.1|4236.3|4238.1|4235.3|4239.1|4236.3|4238.1|4235.3|0
1606097100000|2020-11-23 02:05:00|4238.6|4235.8|4238.2|4235.4|4239.1|4236.3|4238.2|4235.4|4
1606097110000|2020-11-23 02:05:10|4239.1|4236.3|4238.1|4235.3|4239.1|4236.3|4238.1|4235.3|5
1606097120000|2020-11-23 02:05:20|4238.6|4235.8|4238.6|4235.8|4238.6|4235.8|4238.1|4235.3|2
1606097130000|2020-11-23 02:05:30|4238.1|4235.3|4239.1|4236.3|4239.1|4236.3|4238.1|4235.3|6
1606097140000|2020-11-23 02:05:40|4239.6|4236.8|4240.1|4237.3|4240.1|4237.3|4239.6|4236.8|5
1606097150000|2020-11-23 02:05:50|||||||||2
1606097160000|2020-11-23 02:06:00|||||||||2
1606097170000|2020-11-23 02:06:10|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|4238.6|4235.8|16
1606097180000|2020-11-23 02:06:20|||||||||1
1606097200000|2020-11-23 02:06:40|||||||||2
1606097210000|2020-11-23 02:06:50|4238.6|4235.8|4239.1|4236.3|4239.1|4236.3|4238.6|4235.8|5
1606097220000|2020-11-23 02:07:00|4240|4237.2|4241.1|4238.3|4242|4239.2|4240|4237.2|26
1606097230000|2020-11-23 02:07:10|4242|4239.2|4241.1|4238.3|4242.1|4239.3|4241.1|4238.3|11
1606097240000|2020-11-23 02:07:20|4241.6|4238.8|4242.1|4239.3|4242.1|4239.3|4241.1|4238.3|3
1606097250000|2020-11-23 02:07:30|||||||||2
1606097260000|2020-11-23 02:07:40|4243.1|4240.3|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|27
1606097270000|2020-11-23 02:07:50|4243.6|4240.8|4243.1|4240.3|4243.6|4240.8|4243.1|4240.3|1
1606097280000|2020-11-23 02:08:00|4243.6|4240.8|4243.6|4240.8|4244.1|4241.3|4243.1|4240.3|14
1606097290000|2020-11-23 02:08:10|4244|4241.2|4243.6|4240.8|4244|4241.2|4243.1|4240.3|8
1606097300000|2020-11-23 02:08:20|4244|4241.2|4243.6|4240.8|4244.1|4241.3|4243.1|4240.3|2
1606097310000|2020-11-23 02:08:30|4243.1|4240.3|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|1
1606097330000|2020-11-23 02:08:50|4243.6|4240.8|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|4
1606097340000|2020-11-23 02:09:00|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|2
1606097350000|2020-11-23 02:09:10|4244.1|4241.3|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|1
1606097360000|2020-11-23 02:09:20|4244|4241.2|4243.1|4240.3|4244|4241.2|4243.1|4240.3|6
1606097370000|2020-11-23 02:09:30|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|7
1606097380000|2020-11-23 02:09:40|4243.6|4240.8|4243.1|4240.3|4243.6|4240.8|4243.1|4240.3|2
1606097400000|2020-11-23 02:10:00|4244|4241.2|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|10
1606097420000|2020-11-23 02:10:20|4244|4241.2|4244.1|4241.3|4244.1|4241.3|4244|4241.2|1
1606097440000|2020-11-23 02:10:40|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|4243.6|4240.8|1
1606097450000|2020-11-23 02:10:50|4243.1|4240.3|4243.6|4240.8|4243.6|4240.8|4243.1|4240.3|1
1606097460000|2020-11-23 02:11:00|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|0
1606097470000|2020-11-23 02:11:10|4243.6|4240.8|4243.1|4240.3|4243.6|4240.8|4243.1|4240.3|5
1606097480000|2020-11-23 02:11:20|4243|4240.2|4242.1|4239.3|4243|4240.2|4241.1|4238.3|10
1606097500000|2020-11-23 02:11:40|||||||||3
1606097520000|2020-11-23 02:12:00|4241.6|4238.8|4242.1|4239.3|4242.1|4239.3|4241.1|4238.3|11
1606097530000|2020-11-23 02:12:10|4242.2|4239.4|4242.2|4239.4|4243.1|4240.3|4242.2|4239.4|8
1606097550000|2020-11-23 02:12:30|4243|4240.2|4243.1|4240.3|4243.1|4240.3|4242.2|4239.4|6
1606097560000|2020-11-23 02:12:40|4242.7|4239.9|4242.1|4239.3|4242.7|4239.9|4242.1|4239.3|2
1606097570000|2020-11-23 02:12:50|||||||||1
1606097580000|2020-11-23 02:13:00|4241.7|4238.9|4241.1|4238.3|4241.7|4238.9|4240.2|4237.4|10
1606097590000|2020-11-23 02:13:10|4241.6|4238.8|4241.7|4238.9|4242|4239.2|4241.6|4238.8|4
1606097600000|2020-11-23 02:13:20|4241.2|4238.4|4241.1|4238.3|4241.6|4238.8|4241.1|4238.3|3
1606097610000|2020-11-23 02:13:30|||||||||3
1606097620000|2020-11-23 02:13:40|4241.2|4238.4|4241.1|4238.3|4242|4239.2|4241.1|4238.3|4
1606097630000|2020-11-23 02:13:50|4241.6|4238.8|4244.1|4241.3|4244.1|4241.3|4241.6|4238.8|31
1606097640000|2020-11-23 02:14:00|4243.2|4240.4|4243.2|4240.4|4244|4241.2|4243.2|4240.4|15
1606097650000|2020-11-23 02:14:10|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|0
1606097660000|2020-11-23 02:14:20|||||||||1
1606097670000|2020-11-23 02:14:30|||||||||6
1606097680000|2020-11-23 02:14:40|||||||||2
1606097690000|2020-11-23 02:14:50|4242.7|4239.9|4243.1|4240.3|4243.2|4240.4|4242.7|4239.9|14
1606097700000|2020-11-23 02:15:00|||||||||2
1606097710000|2020-11-23 02:15:10|4243.2|4240.4|4243.1|4240.3|4243.7|4240.9|4243.1|4240.3|6
1606097720000|2020-11-23 02:15:20|4243.2|4240.4|4243.2|4240.4|4244.1|4241.3|4243.2|4240.4|5
1606097730000|2020-11-23 02:15:30|4244|4241.2|4244.1|4241.3|4244.1|4241.3|4244|4241.2|1
1606097740000|2020-11-23 02:15:40|4243.7|4240.9|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|2
1606097750000|2020-11-23 02:15:50|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|17
1606097760000|2020-11-23 02:16:00|||||||||4
1606097770000|2020-11-23 02:16:10|||||||||3
1606097780000|2020-11-23 02:16:20|4244.2|4241.4|4244.1|4241.3|4244.2|4241.4|4243.2|4240.4|12
1606097790000|2020-11-23 02:16:30|||||||||6
1606097800000|2020-11-23 02:16:40|4243.7|4240.9|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|3
1606097810000|2020-11-23 02:16:50|||||||||1
1606097820000|2020-11-23 02:17:00|4244.2|4241.4|4244.1|4241.3|4244.6|4241.8|4244.1|4241.3|0
1606097830000|2020-11-23 02:17:10|||||||||1
1606097840000|2020-11-23 02:17:20|||||||||1
1606097850000|2020-11-23 02:17:30|||||||||7
1606097860000|2020-11-23 02:17:40|4244.2|4241.4|4244.6|4241.8|4244.6|4241.8|4244.2|4241.4|2
1606097870000|2020-11-23 02:17:50|4244.1|4241.3|4244.6|4241.8|4244.6|4241.8|4244.1|4241.3|3
1606097880000|2020-11-23 02:18:00|4245.1|4242.3|4244.6|4241.8|4245.1|4242.3|4244.1|4241.3|13
1606097890000|2020-11-23 02:18:10|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|0
1606097920000|2020-11-23 02:18:40|4243.7|4240.9|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|5
1606097930000|2020-11-23 02:18:50|||||||||1
1606097940000|2020-11-23 02:19:00|||||||||3
1606097950000|2020-11-23 02:19:10|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4
1606097970000|2020-11-23 02:19:30|4243.2|4240.4|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|29
1606097980000|2020-11-23 02:19:40|4243.2|4240.4|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|3
1606097990000|2020-11-23 02:19:50|4243.7|4240.9|4243.2|4240.4|4243.7|4240.9|4243.2|4240.4|1
1606098000000|2020-11-23 02:20:00|4243.7|4240.9|4243.7|4240.9|4244.1|4241.3|4243.2|4240.4|1
1606098010000|2020-11-23 02:20:10|4243.2|4240.4|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|8
1606098020000|2020-11-23 02:20:20|4244.2|4241.4|4244.1|4241.3|4244.2|4241.4|4244.1|4241.3|1
1606098030000|2020-11-23 02:20:30|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|9
1606098040000|2020-11-23 02:20:40|||||||||2
1606098050000|2020-11-23 02:20:50|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|13
1606098060000|2020-11-23 02:21:00|4243.7|4240.9|4243.7|4240.9|4244.1|4241.3|4243.7|4240.9|1
1606098080000|2020-11-23 02:21:20|4244.1|4241.3|4243.2|4240.4|4244.1|4241.3|4243.1|4240.3|8
1606098090000|2020-11-23 02:21:30|4243.7|4240.9|4243.2|4240.4|4243.7|4240.9|4243.2|4240.4|2
1606098100000|2020-11-23 02:21:40|4243.7|4240.9|4243.2|4240.4|4243.7|4240.9|4243.2|4240.4|0
1606098110000|2020-11-23 02:21:50|||||||||3
1606098120000|2020-11-23 02:22:00|4243.1|4240.3|4243.2|4240.4|4243.2|4240.4|4243.1|4240.3|2
1606098130000|2020-11-23 02:22:10|4243.1|4240.3|4242.1|4239.3|4243.1|4240.3|4242.1|4239.3|10
1606098150000|2020-11-23 02:22:30|||||||||1
1606098160000|2020-11-23 02:22:40|||||||||2
1606098180000|2020-11-23 02:23:00|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|2
1606098190000|2020-11-23 02:23:10|||||||||5
1606098200000|2020-11-23 02:23:20|4241.2|4238.4|4241.7|4238.9|4241.7|4238.9|4241.2|4238.4|17
1606098210000|2020-11-23 02:23:30|4241.6|4238.8|4241.1|4238.3|4241.7|4238.9|4241.1|4238.3|2
1606098220000|2020-11-23 02:23:40|4241.2|4238.4|4241.2|4238.4|4241.2|4238.4|4241.2|4238.4|0
1606098230000|2020-11-23 02:23:50|4242|4239.2|4242.1|4239.3|4242.1|4239.3|4241.7|4238.9|8
1606098240000|2020-11-23 02:24:00|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|0
1606098250000|2020-11-23 02:24:10|4242.1|4239.3|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|3
1606098260000|2020-11-23 02:24:20|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|1
1606098270000|2020-11-23 02:24:30|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|1
1606098280000|2020-11-23 02:24:40|||||||||1
1606098290000|2020-11-23 02:24:50|||||||||1
1606098300000|2020-11-23 02:25:00|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|0
1606098330000|2020-11-23 02:25:30|||||||||1
1606098340000|2020-11-23 02:25:40|||||||||3
1606098370000|2020-11-23 02:26:10|4241.7|4238.9|4242.1|4239.3|4242.1|4239.3|4241.7|4238.9|8
1606098380000|2020-11-23 02:26:20|4241.2|4238.4|4241.1|4238.3|4242.1|4239.3|4241.1|4238.3|4
1606098400000|2020-11-23 02:26:40|4242|4239.2|4242.1|4239.3|4242.2|4239.4|4242|4239.2|12
1606098410000|2020-11-23 02:26:50|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|0
1606098430000|2020-11-23 02:27:10|||||||||1
1606098450000|2020-11-23 02:27:30|||||||||7
1606098460000|2020-11-23 02:27:40|||||||||1
1606098470000|2020-11-23 02:27:50|||||||||5
1606098500000|2020-11-23 02:28:20|||||||||1
1606098510000|2020-11-23 02:28:30|||||||||4
1606098520000|2020-11-23 02:28:40|4241.7|4238.9|4241.1|4238.3|4242.1|4239.3|4241.1|4238.3|12
1606098540000|2020-11-23 02:29:00|4241.2|4238.4|4241.1|4238.3|4241.2|4238.4|4241.1|4238.3|4
1606098550000|2020-11-23 02:29:10|||||||||1
1606098560000|2020-11-23 02:29:20|||||||||5
1606098580000|2020-11-23 02:29:40|||||||||2
1606098610000|2020-11-23 02:30:10|4240.1|4237.3|4242.1|4239.3|4242.6|4239.8|4240.1|4237.3|35
1606098620000|2020-11-23 02:30:20|||||||||1
1606098630000|2020-11-23 02:30:30|||||||||1
1606098640000|2020-11-23 02:30:40|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|1
1606098660000|2020-11-23 02:31:00|4243|4240.2|4243.2|4240.4|4243.2|4240.4|4243|4240.2|8
1606098680000|2020-11-23 02:31:20|4244.1|4241.3|4244.1|4241.3|4244.2|4241.4|4244.1|4241.3|4
1606098690000|2020-11-23 02:31:30|4244.2|4241.4|4243.2|4240.4|4244.2|4241.4|4243.2|4240.4|11
1606098710000|2020-11-23 02:31:50|4243|4240.2|4243|4240.2|4243|4240.2|4243|4240.2|2
1606098720000|2020-11-23 02:32:00|4243.1|4240.3|4243.1|4240.3|4243.2|4240.4|4243.1|4240.3|1
1606098730000|2020-11-23 02:32:10|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|0
1606098740000|2020-11-23 02:32:20|4243.1|4240.3|4243.2|4240.4|4243.2|4240.4|4243.1|4240.3|1
1606098750000|2020-11-23 02:32:30|4243.1|4240.3|4243.2|4240.4|4243.2|4240.4|4243.1|4240.3|3
1606098760000|2020-11-23 02:32:40|4243.1|4240.3|4243.1|4240.3|4243.2|4240.4|4242.2|4239.4|9
1606098770000|2020-11-23 02:32:50|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|5
1606098780000|2020-11-23 02:33:00|4242.2|4239.4|4242.1|4239.3|4242.2|4239.4|4242.1|4239.3|8
1606098790000|2020-11-23 02:33:10|4242.2|4239.4|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|3
1606098800000|2020-11-23 02:33:20|4243.2|4240.4|4243.1|4240.3|4243.2|4240.4|4243.1|4240.3|0
1606098810000|2020-11-23 02:33:30|4242.2|4239.4|4243|4240.2|4243.1|4240.3|4242.1|4239.3|5
1606098820000|2020-11-23 02:33:40|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|4243.1|4240.3|0
1606098840000|2020-11-23 02:34:00|4242.2|4239.4|4243.1|4240.3|4243.1|4240.3|4242.1|4239.3|8
1606098860000|2020-11-23 02:34:20|4242.2|4239.4|4242.1|4239.3|4243.1|4240.3|4242.1|4239.3|7
1606098890000|2020-11-23 02:34:50|||||||||2
1606098910000|2020-11-23 02:35:10|4242.2|4239.4|4244|4241.2|4244|4241.2|4242.2|4239.4|14
1606098920000|2020-11-23 02:35:20|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|7
1606098930000|2020-11-23 02:35:30|4245.1|4242.3|4245|4242.2|4245.2|4242.4|4245|4242.2|21
1606098940000|2020-11-23 02:35:40|4244.2|4241.4|4246.1|4243.3|4246.1|4243.3|4244.2|4241.4|26
1606098950000|2020-11-23 02:35:50|4245.2|4242.4|4245.6|4242.8|4245.6|4242.8|4245.2|4242.4|8
1606098960000|2020-11-23 02:36:00|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|1
1606098970000|2020-11-23 02:36:10|||||||||1
1606098980000|2020-11-23 02:36:20|||||||||6
1606098990000|2020-11-23 02:36:30|||||||||5
1606099000000|2020-11-23 02:36:40|||||||||6
1606099010000|2020-11-23 02:36:50|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|5
1606099020000|2020-11-23 02:37:00|||||||||1
1606099030000|2020-11-23 02:37:10|4243.7|4240.9|4243.7|4240.9|4244.1|4241.3|4243.1|4240.3|31
1606099040000|2020-11-23 02:37:20|4243.2|4240.4|4244.1|4241.3|4244.1|4241.3|4243.2|4240.4|2
1606099050000|2020-11-23 02:37:30|||||||||9
1606099060000|2020-11-23 02:37:40|4243.7|4240.9|4244.1|4241.3|4244.1|4241.3|4243.7|4240.9|1
1606099070000|2020-11-23 02:37:50|4244.2|4241.4|4244.1|4241.3|4244.2|4241.4|4244.1|4241.3|13
1606099080000|2020-11-23 02:38:00|||||||||1
1606099090000|2020-11-23 02:38:10|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|6
1606099100000|2020-11-23 02:38:20|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|0
1606099110000|2020-11-23 02:38:30|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4244.2|4241.4|10
1606099120000|2020-11-23 02:38:40|||||||||4
1606099140000|2020-11-23 02:39:00|||||||||1
1606099150000|2020-11-23 02:39:10|||||||||1
1606099170000|2020-11-23 02:39:30|4245.2|4242.4|4245.1|4242.3|4245.2|4242.4|4245.1|4242.3|0
1606099190000|2020-11-23 02:39:50|||||||||1
1606099210000|2020-11-23 02:40:10|4244.2|4241.4|4244.7|4241.9|4245.1|4242.3|4244.2|4241.4|10
1606099220000|2020-11-23 02:40:20|4245.1|4242.3|4244.1|4241.3|4245.1|4242.3|4244.1|4241.3|1
1606099250000|2020-11-23 02:40:50|||||||||1
1606099260000|2020-11-23 02:41:00|4243.2|4240.4|4243.2|4240.4|4244.1|4241.3|4243.1|4240.3|16
1606099270000|2020-11-23 02:41:10|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|6
1606099280000|2020-11-23 02:41:20|4243.7|4240.9|4243.2|4240.4|4244.1|4241.3|4243.2|4240.4|4
1606099320000|2020-11-23 02:42:00|4243.1|4240.3|4243.2|4240.4|4243.2|4240.4|4243.1|4240.3|0
1606099330000|2020-11-23 02:42:10|4242.7|4239.9|4243.1|4240.3|4243.1|4240.3|4242.7|4239.9|20
1606099340000|2020-11-23 02:42:20|4242.7|4239.9|4243.2|4240.4|4243.2|4240.4|4242.2|4239.4|17
1606099350000|2020-11-23 02:42:30|4242.2|4239.4|4239.2|4236.4|4242.2|4239.4|4239.1|4236.3|59
1606099360000|2020-11-23 02:42:40|||||||||1
1606099370000|2020-11-23 02:42:50|4239.7|4236.9|4239.7|4236.9|4240|4237.2|4239.1|4236.3|10
1606099380000|2020-11-23 02:43:00|4240.1|4237.3|4239.7|4236.9|4240.2|4237.4|4239.2|4236.4|3
1606099390000|2020-11-23 02:43:10|4240.1|4237.3|4239.1|4236.3|4240.1|4237.3|4239.1|4236.3|4
1606099400000|2020-11-23 02:43:20|4239|4236.2|4239.1|4236.3|4239.1|4236.3|4238.2|4235.4|8
1606099410000|2020-11-23 02:43:30|||||||||1
1606099420000|2020-11-23 02:43:40|4238.7|4235.9|4238.7|4235.9|4239.1|4236.3|4238.2|4235.4|9
1606099430000|2020-11-23 02:43:50|4238.2|4235.4|4238.7|4235.9|4239.1|4236.3|4238.2|4235.4|14
1606099440000|2020-11-23 02:44:00|4238.2|4235.4|4238.1|4235.3|4238.2|4235.4|4238.1|4235.3|6
1606099450000|2020-11-23 02:44:10|4237.2|4234.4|4237.2|4234.4|4237.6|4234.8|4237.1|4234.3|11
1606099460000|2020-11-23 02:44:20|4237.6|4234.8|4237.1|4234.3|4238.1|4235.3|4237.1|4234.3|18
1606099470000|2020-11-23 02:44:30|4236.2|4233.4|4236.6|4233.8|4236.6|4233.8|4236.2|4233.4|17
1606099480000|2020-11-23 02:44:40|4237|4234.2|4236.6|4233.8|4237|4234.2|4236.6|4233.8|7
1606099490000|2020-11-23 02:44:50|4236.2|4233.4|4237.1|4234.3|4237.1|4234.3|4236.1|4233.3|9
1606099500000|2020-11-23 02:45:00|||||||||9
1606099510000|2020-11-23 02:45:10|4237.5|4234.7|4238|4235.2|4238|4235.2|4237.5|4234.7|1
1606099520000|2020-11-23 02:45:20|4238.1|4235.3|4239.1|4236.3|4240.1|4237.3|4237.7|4234.9|20
1606099530000|2020-11-23 02:45:30|4238.2|4235.4|4239.1|4236.3|4239.1|4236.3|4238.2|4235.4|12
1606099540000|2020-11-23 02:45:40|4238.7|4235.9|4238.7|4235.9|4238.7|4235.9|4238.7|4235.9|2
1606099550000|2020-11-23 02:45:50|4239.1|4236.3|4238.2|4235.4|4239.1|4236.3|4238.2|4235.4|2
1606099560000|2020-11-23 02:46:00|4238.6|4235.8|4239.1|4236.3|4239.1|4236.3|4238.2|4235.4|2
1606099580000|2020-11-23 02:46:20|||||||||5
1606099590000|2020-11-23 02:46:30|||||||||2
1606099600000|2020-11-23 02:46:40|||||||||1
1606099610000|2020-11-23 02:46:50|||||||||2
1606099620000|2020-11-23 02:47:00|4239.2|4236.4|4239.1|4236.3|4239.2|4236.4|4239.1|4236.3|0
1606099630000|2020-11-23 02:47:10|4239.5|4236.7|4239.6|4236.8|4239.6|4236.8|4239.1|4236.3|7
1606099640000|2020-11-23 02:47:20|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|2
1606099650000|2020-11-23 02:47:30|4239.5|4236.7|4240.1|4237.3|4240.1|4237.3|4239.5|4236.7|1
1606099680000|2020-11-23 02:48:00|||||||||1
1606099690000|2020-11-23 02:48:10|4240.2|4237.4|4241.1|4238.3|4241.1|4238.3|4240.1|4237.3|8
1606099700000|2020-11-23 02:48:20|||||||||6
1606099710000|2020-11-23 02:48:30|4241|4238.2|4240.1|4237.3|4241|4238.2|4240.1|4237.3|3
1606099720000|2020-11-23 02:48:40|4239.2|4236.4|4239.2|4236.4|4240|4237.2|4239.1|4236.3|9
1606099730000|2020-11-23 02:48:50|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|4238.2|4235.4|13
1606099740000|2020-11-23 02:49:00|4239.6|4236.8|4240.1|4237.3|4240.1|4237.3|4239.1|4236.3|5
1606099750000|2020-11-23 02:49:10|||||||||2
1606099780000|2020-11-23 02:49:40|4239.7|4236.9|4239.1|4236.3|4239.7|4236.9|4239.1|4236.3|6
1606099790000|2020-11-23 02:49:50|4239|4236.2|4239|4236.2|4239|4236.2|4239|4236.2|3
1606099800000|2020-11-23 02:50:00|4239.1|4236.3|4238.1|4235.3|4239.1|4236.3|4238.1|4235.3|13
1606099810000|2020-11-23 02:50:10|4239|4236.2|4239.1|4236.3|4239.1|4236.3|4239|4236.2|4
1606099830000|2020-11-23 02:50:30|||||||||1
1606099840000|2020-11-23 02:50:40|4239.2|4236.4|4239.6|4236.8|4239.7|4236.9|4239.2|4236.4|2
1606099860000|2020-11-23 02:51:00|4239.2|4236.4|4239.1|4236.3|4239.2|4236.4|4239.1|4236.3|0
1606099870000|2020-11-23 02:51:10|4238.7|4235.9|4238.6|4235.8|4238.7|4235.9|4238.6|4235.8|8
1606099890000|2020-11-23 02:51:30|4239.1|4236.3|4239.1|4236.3|4239.1|4236.3|4238.7|4235.9|3
1606099910000|2020-11-23 02:51:50|4240|4237.2|4239.7|4236.9|4240.1|4237.3|4239.6|4236.8|10
1606099920000|2020-11-23 02:52:00|4239.2|4236.4|4240.2|4237.4|4240.2|4237.4|4239.2|4236.4|4
1606099930000|2020-11-23 02:52:10|4241|4238.2|4240.1|4237.3|4241|4238.2|4240.1|4237.3|9
1606099940000|2020-11-23 02:52:20|4240.2|4237.4|4241.1|4238.3|4241.1|4238.3|4240.2|4237.4|6
1606099950000|2020-11-23 02:52:30|4241.5|4238.7|4242.1|4239.3|4242.1|4239.3|4241.2|4238.4|9
1606099960000|2020-11-23 02:52:40|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|4242.2|4239.4|2
1606099980000|2020-11-23 02:53:00|||||||||3
1606099990000|2020-11-23 02:53:10|4243|4240.2|4243.1|4240.3|4243.2|4240.4|4243|4240.2|3
1606100000000|2020-11-23 02:53:20|||||||||1
1606100020000|2020-11-23 02:53:40|4243.7|4240.9|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|14
1606100030000|2020-11-23 02:53:50|||||||||2
1606100060000|2020-11-23 02:54:20|4243.5|4240.7|4244.1|4241.3|4244.1|4241.3|4243.5|4240.7|13
1606100080000|2020-11-23 02:54:40|||||||||1
1606100090000|2020-11-23 02:54:50|4245.1|4242.3|4244.1|4241.3|4245.1|4242.3|4243.1|4240.3|19
1606100100000|2020-11-23 02:55:00|||||||||1
1606100110000|2020-11-23 02:55:10|4243.7|4240.9|4243.1|4240.3|4244.1|4241.3|4243.1|4240.3|3
1606100140000|2020-11-23 02:55:40|||||||||1
1606100150000|2020-11-23 02:55:50|||||||||1
1606100160000|2020-11-23 02:56:00|||||||||2
1606100180000|2020-11-23 02:56:20|||||||||2
1606100190000|2020-11-23 02:56:30|4243.2|4240.4|4244.1|4241.3|4244.1|4241.3|4243.1|4240.3|4
1606100200000|2020-11-23 02:56:40|4243.7|4240.9|4243.7|4240.9|4243.7|4240.9|4243.7|4240.9|3
1606100210000|2020-11-23 02:56:50|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|0
1606100230000|2020-11-23 02:57:10|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|4
1606100240000|2020-11-23 02:57:20|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|4
1606100250000|2020-11-23 02:57:30|||||||||2
1606100260000|2020-11-23 02:57:40|||||||||1
1606100280000|2020-11-23 02:58:00|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|4243.2|4240.4|9
1606100290000|2020-11-23 02:58:10|4243.6|4240.8|4244.1|4241.3|4244.1|4241.3|4243.6|4240.8|10
1606100300000|2020-11-23 02:58:20|||||||||3
1606100310000|2020-11-23 02:58:30|4243.7|4240.9|4243.7|4240.9|4244.1|4241.3|4243.7|4240.9|3
1606100320000|2020-11-23 02:58:40|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|0
1606100350000|2020-11-23 02:59:10|||||||||3
1606100360000|2020-11-23 02:59:20|||||||||1
1606100370000|2020-11-23 02:59:30|4244.2|4241.4|4244.1|4241.3|4244.2|4241.4|4243.2|4240.4|5
1606100380000|2020-11-23 02:59:40|4243.7|4240.9|4244.2|4241.4|4244.2|4241.4|4243.7|4240.9|2
1606100390000|2020-11-23 02:59:50|4245.1|4242.3|4245.2|4242.4|4245.2|4242.4|4245.1|4242.3|9
1606100400000|2020-11-23 03:00:00|4245.1|4242.3|4243.7|4240.9|4245.1|4242.3|4243.2|4240.4|37
1606100410000|2020-11-23 03:00:10|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4
1606100420000|2020-11-23 03:00:20|4243.2|4240.4|4243.7|4240.9|4244.1|4241.3|4243.1|4240.3|10
1606100430000|2020-11-23 03:00:30|4243.2|4240.4|4243.7|4240.9|4244.1|4241.3|4243.2|4240.4|12
1606100440000|2020-11-23 03:00:40|4244.1|4241.3|4243.7|4240.9|4244.1|4241.3|4243.7|4240.9|2
1606100450000|2020-11-23 03:00:50|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|4244.1|4241.3|0
1606100460000|2020-11-23 03:01:00|4244.2|4241.4|4244.1|4241.3|4244.2|4241.4|4244.1|4241.3|5
1606100470000|2020-11-23 03:01:10|||||||||5
1606100480000|2020-11-23 03:01:20|||||||||6
1606100490000|2020-11-23 03:01:30|4244.2|4241.4|4245.1|4242.3|4245.1|4242.3|4244.2|4241.4|7
1606100500000|2020-11-23 03:01:40|4244.7|4241.9|4245.1|4242.3|4245.1|4242.3|4244.7|4241.9|1
1606100510000|2020-11-23 03:01:50|||||||||1
1606100520000|2020-11-23 03:02:00|||||||||3
1606100530000|2020-11-23 03:02:10|4244.7|4241.9|4244.7|4241.9|4245.1|4242.3|4244.7|4241.9|20
1606100540000|2020-11-23 03:02:20|4244.2|4241.4|4245.1|4242.3|4245.2|4242.4|4244.2|4241.4|11
1606100550000|2020-11-23 03:02:30|||||||||7
1606100560000|2020-11-23 03:02:40|||||||||3
1606100570000|2020-11-23 03:02:50|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|0
1606100580000|2020-11-23 03:03:00|4245.1|4242.3|4245.2|4242.4|4245.2|4242.4|4245.1|4242.3|0
1606100590000|2020-11-23 03:03:10|4245.6|4242.8|4245.7|4242.9|4246.1|4243.3|4245.2|4242.4|14
1606100600000|2020-11-23 03:03:20|4246.1|4243.3|4246.1|4243.3|4246.1|4243.3|4245.2|4242.4|3
1606100610000|2020-11-23 03:03:30|4245.7|4242.9|4244.2|4241.4|4245.7|4242.9|4244.2|4241.4|11
1606100620000|2020-11-23 03:03:40|4245|4242.2|4245.1|4242.3|4245.1|4242.3|4245|4242.2|4
1606100640000|2020-11-23 03:04:00|4245.2|4242.4|4245.1|4242.3|4245.2|4242.4|4245.1|4242.3|0
1606100650000|2020-11-23 03:04:10|4245.2|4242.4|4245.1|4242.3|4245.2|4242.4|4245.1|4242.3|1
1606100660000|2020-11-23 03:04:20|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4245.1|4242.3|0
1606100670000|2020-11-23 03:04:30|4245.1|4242.3|4246.1|4243.3|4246.1|4243.3|4245.1|4242.3|12
1606100680000|2020-11-23 03:04:40|||||||||3
1606100690000|2020-11-23 03:04:50|4246.2|4243.4|4247.1|4244.3|4247.1|4244.3|4246.2|4243.4|28
1606100700000|2020-11-23 03:05:00|4246.3|4243.5|4246.2|4243.4|4246.7|4243.9|4246.2|4243.4|8
1606100710000|2020-11-23 03:05:10|4247.1|4244.3|4246.7|4243.9|4247.1|4244.3|4246.2|4243.4|13
1606100720000|2020-11-23 03:05:20|4246.3|4243.5|4246.2|4243.4|4246.3|4243.5|4246.2|4243.4|2
1606100730000|2020-11-23 03:05:30|4246.1|4243.3|4246.2|4243.4|4246.2|4243.4|4246.1|4243.3|0
1606100740000|2020-11-23 03:05:40|||||||||1
1606100750000|2020-11-23 03:05:50|4246.1|4243.3|4246.1|4243.3|4246.2|4243.4|4246.1|4243.3|1
1606100760000|2020-11-23 03:06:00|4246.2|4243.4|4247.1|4244.3|4247.1|4244.3|4246.1|4243.3|10
1606100780000|2020-11-23 03:06:20|4247.2|4244.4|4247.2|4244.4|4247.2|4244.4|4247.1|4244.3|0
1606100790000|2020-11-23 03:06:30|4247.1|4244.3|4248.1|4245.3|4248.1|4245.3|4247.1|4244.3|17
1606100800000|2020-11-23 03:06:40|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|0
1606100810000|2020-11-23 03:06:50|||||||||1
1606100820000|2020-11-23 03:07:00|4248.1|4245.3|4248.2|4245.4|4248.2|4245.4|4248.1|4245.3|22
1606100830000|2020-11-23 03:07:10|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|8
1606100840000|2020-11-23 03:07:20|4247.7|4244.9|4247.1|4244.3|4247.7|4244.9|4246.2|4243.4|36
1606100850000|2020-11-23 03:07:30|4246.2|4243.4|4247.1|4244.3|4247.1|4244.3|4246.2|4243.4|15
1606100860000|2020-11-23 03:07:40|4246.2|4243.4|4246.2|4243.4|4247.1|4244.3|4246.1|4243.3|13
1606100870000|2020-11-23 03:07:50|4246.7|4243.9|4246.7|4243.9|4246.7|4243.9|4246.7|4243.9|3
1606100880000|2020-11-23 03:08:00|4246.3|4243.5|4246.7|4243.9|4246.7|4243.9|4246.2|4243.4|4
1606100890000|2020-11-23 03:08:10|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|4246.7|4243.9|5
1606100900000|2020-11-23 03:08:20|4247.2|4244.4|4246.2|4243.4|4247.2|4244.4|4246.2|4243.4|18
1606100910000|2020-11-23 03:08:30|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|4246.7|4243.9|5
1606100920000|2020-11-23 03:08:40|4247.2|4244.4|4248.1|4245.3|4248.1|4245.3|4247.2|4244.4|9
1606100930000|2020-11-23 03:08:50|4247.3|4244.5|4247.1|4244.3|4247.3|4244.5|4247.1|4244.3|4
1606100940000|2020-11-23 03:09:00|4247.2|4244.4|4247.7|4244.9|4248.1|4245.3|4247.2|4244.4|8
1606100950000|2020-11-23 03:09:10|4247.3|4244.5|4247.7|4244.9|4248.1|4245.3|4247.3|4244.5|1
1606100960000|2020-11-23 03:09:20|4247.6|4244.8|4247.2|4244.4|4247.6|4244.8|4247.2|4244.4|0
1606100970000|2020-11-23 03:09:30|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|1
1606100980000|2020-11-23 03:09:40|4247.2|4244.4|4247.1|4244.3|4247.2|4244.4|4247.1|4244.3|0
1606100990000|2020-11-23 03:09:50|4247.2|4244.4|4248.1|4245.3|4248.1|4245.3|4247.2|4244.4|2
1606101000000|2020-11-23 03:10:00|||||||||2
1606101020000|2020-11-23 03:10:20|||||||||1
1606101030000|2020-11-23 03:10:30|||||||||2
1606101040000|2020-11-23 03:10:40|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|4248.1|4245.3|3
1606101050000|2020-11-23 03:10:50|4248.1|4245.3|4247.2|4244.4|4248.1|4245.3|4247.2|4244.4|12
1606101060000|2020-11-23 03:11:00|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|4247.1|4244.3|0
1606101070000|2020-11-23 03:11:10|||||||||2
1606101110000|2020-11-23 03:11:50|4246.7|4243.9|4246.2|4243.4|4246.7|4243.9|4246.2|4243.4|20
1606101120000|2020-11-23 03:12:00|4246.3|4243.5|4247.2|4244.4|4247.2|4244.4|4246.3|4243.5|12
1606101130000|2020-11-23 03:12:10|||||||||1
1606101140000|2020-11-23 03:12:20|4247.1|4244.3|4246.7|4243.9|4247.1|4244.3|4246.7|4243.9|20
1606101150000|2020-11-23 03:12:30|4246.3|4243.5|4246.1|4243.3|4246.3|4243.5|4246.1|4243.3|0
1606101160000|2020-11-23 03:12:40|||||||||9
1606101170000|2020-11-23 03:12:50|||||||||4
1606101190000|2020-11-23 03:13:10|4245.2|4242.4|4246.1|4243.3|4246.1|4243.3|4245.2|4242.4|12
1606101200000|2020-11-23 03:13:20|||||||||1
1606101230000|2020-11-23 03:13:50|||||||||1
1606101240000|2020-11-23 03:14:00|||||||||2
1606101250000|2020-11-23 03:14:10|||||||||1
1606101260000|2020-11-23 03:14:20|4245.3|4242.5|4245.2|4242.4|4245.3|4242.5|4245.2|4242.4|3
1606101270000|2020-11-23 03:14:30|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|4245.1|4242.3|3
1606101280000|2020-11-23 03:14:40|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|1
1606101290000|2020-11-23 03:14:50|4245.1|4242.3|4245.1|4242.3|4245.2|4242.4|4245.1|4242.3|2
1606101300000|2020-11-23 03:15:00|4245.2|4242.4|4245.1|4242.3|4245.2|4242.4|4245.1|4242.3|5
1606101310000|2020-11-23 03:15:10|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4245.1|4242.3|1
1606101330000|2020-11-23 03:15:30|4244.2|4241.4|4245.2|4242.4|4245.2|4242.4|4244.2|4241.4|48
1606101340000|2020-11-23 03:15:40|4246|4243.2|4245.2|4242.4|4246.1|4243.3|4245.2|4242.4|21
1606101350000|2020-11-23 03:15:50|||||||||6
1606101380000|2020-11-23 03:16:20|4246|4243.2|4246.2|4243.4|4246.2|4243.4|4246|4243.2|1
1606101390000|2020-11-23 03:16:30|4245.8|4243|4245.2|4242.4|4245.8|4243|4245.2|4242.4|4
1606101420000|2020-11-23 03:17:00|4245.6|4242.8|4246.2|4243.4|4246.2|4243.4|4245.6|4242.8|1
1606101440000|2020-11-23 03:17:20|4245.2|4242.4|4246.2|4243.4|4246.2|4243.4|4245.2|4242.4|11
1606101450000|2020-11-23 03:17:30|||||||||3
1606101460000|2020-11-23 03:17:40|||||||||2
1606101470000|2020-11-23 03:17:50|4245.2|4242.4|4246.2|4243.4|4246.2|4243.4|4245.2|4242.4|5
1606101480000|2020-11-23 03:18:00|4245.3|4242.5|4245.2|4242.4|4245.3|4242.5|4245.2|4242.4|5
1606101490000|2020-11-23 03:18:10|||||||||1
1606101500000|2020-11-23 03:18:20|4246|4243.2|4245.7|4242.9|4246.2|4243.4|4245.7|4242.9|3
1606101510000|2020-11-23 03:18:30|4246.1|4243.3|4246.2|4243.4|4246.2|4243.4|4246.1|4243.3|5
1606101530000|2020-11-23 03:18:50|||||||||4
1606101540000|2020-11-23 03:19:00|||||||||4
1606101550000|2020-11-23 03:19:10|4247.1|4244.3|4247.2|4244.4|4247.2|4244.4|4247.1|4244.3|5
1606101560000|2020-11-23 03:19:20|||||||||1
1606101570000|2020-11-23 03:19:30|||||||||4
1606101590000|2020-11-23 03:19:50|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|6
1606101600000|2020-11-23 03:20:00|||||||||2
1606101610000|2020-11-23 03:20:10|4248.6|4245.8|4248.2|4245.4|4248.6|4245.8|4248.2|4245.4|18
1606101620000|2020-11-23 03:20:20|4248.6|4245.8|4248.2|4245.4|4249.1|4246.3|4248.2|4245.4|16
1606101630000|2020-11-23 03:20:30|4248.7|4245.9|4248.7|4245.9|4248.7|4245.9|4248.2|4245.4|7
1606101640000|2020-11-23 03:20:40|4249.1|4246.3|4248.2|4245.4|4249.1|4246.3|4248.2|4245.4|1
1606101670000|2020-11-23 03:21:10|4248.7|4245.9|4248.2|4245.4|4248.7|4245.9|4248.2|4245.4|2
1606101680000|2020-11-23 03:21:20|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4248.2|4245.4|26
1606101690000|2020-11-23 03:21:30|||||||||1
1606101700000|2020-11-23 03:21:40|4249.6|4246.8|4250.2|4247.4|4250.2|4247.4|4249.6|4246.8|36
1606101710000|2020-11-23 03:21:50|4250.1|4247.3|4249.2|4246.4|4250.1|4247.3|4249.2|4246.4|26
1606101720000|2020-11-23 03:22:00|4250.1|4247.3|4250.1|4247.3|4250.2|4247.4|4249.7|4246.9|9
1606101730000|2020-11-23 03:22:10|4250.2|4247.4|4251.1|4248.3|4251.1|4248.3|4250.1|4247.3|41
1606101740000|2020-11-23 03:22:20|4250.7|4247.9|4250.2|4247.4|4251.2|4248.4|4250.2|4247.4|30
1606101750000|2020-11-23 03:22:30|4251.1|4248.3|4250.7|4247.9|4251.1|4248.3|4250.2|4247.4|13
1606101760000|2020-11-23 03:22:40|4251.1|4248.3|4250.7|4247.9|4251.1|4248.3|4250.7|4247.9|4
1606101770000|2020-11-23 03:22:50|4250.2|4247.4|4250.2|4247.4|4250.7|4247.9|4250.2|4247.4|3
1606101780000|2020-11-23 03:23:00|4250.6|4247.8|4250.2|4247.4|4250.6|4247.8|4250.2|4247.4|0
1606101790000|2020-11-23 03:23:10|4249.2|4246.4|4249.2|4246.4|4249.2|4246.4|4249.2|4246.4|23
1606101810000|2020-11-23 03:23:30|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|14
1606101820000|2020-11-23 03:23:40|4248.7|4245.9|4249.2|4246.4|4249.2|4246.4|4248.7|4245.9|3
1606101840000|2020-11-23 03:24:00|||||||||2
1606101850000|2020-11-23 03:24:10|4248.3|4245.5|4249.2|4246.4|4249.2|4246.4|4248.2|4245.4|12
1606101860000|2020-11-23 03:24:20|4248.2|4245.4|4249.2|4246.4|4249.2|4246.4|4248.2|4245.4|4
1606101870000|2020-11-23 03:24:30|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|20
1606101900000|2020-11-23 03:25:00|4249|4246.2|4249.2|4246.4|4249.2|4246.4|4249|4246.2|8
1606101940000|2020-11-23 03:25:40|||||||||2
1606101950000|2020-11-23 03:25:50|||||||||3
1606101990000|2020-11-23 03:26:30|||||||||2
1606102030000|2020-11-23 03:27:10|4250.2|4247.4|4250.2|4247.4|4250.2|4247.4|4250.2|4247.4|10
1606102040000|2020-11-23 03:27:20|4249.8|4247|4249.2|4246.4|4250.2|4247.4|4249.2|4246.4|14
1606102050000|2020-11-23 03:27:30|4249.6|4246.8|4249.2|4246.4|4250|4247.2|4249.2|4246.4|15
1606102060000|2020-11-23 03:27:40|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|2
1606102070000|2020-11-23 03:27:50|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|3
1606102080000|2020-11-23 03:28:00|4249.1|4246.3|4249.1|4246.3|4249.2|4246.4|4249.1|4246.3|0
1606102090000|2020-11-23 03:28:10|4249.2|4246.4|4249.2|4246.4|4249.2|4246.4|4249.2|4246.4|3
1606102100000|2020-11-23 03:28:20|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|0
1606102110000|2020-11-23 03:28:30|||||||||2
1606102130000|2020-11-23 03:28:50|||||||||1
1606102140000|2020-11-23 03:29:00|||||||||4
1606102150000|2020-11-23 03:29:10|||||||||5
1606102160000|2020-11-23 03:29:20|4249.7|4246.9|4249.7|4246.9|4249.7|4246.9|4249.7|4246.9|29
1606102170000|2020-11-23 03:29:30|4250.1|4247.3|4249.2|4246.4|4250.1|4247.3|4249.2|4246.4|8
1606102190000|2020-11-23 03:29:50|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|0
1606102200000|2020-11-23 03:30:00|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|5
1606102230000|2020-11-23 03:30:30|4249.1|4246.3|4249.2|4246.4|4249.2|4246.4|4249.1|4246.3|3
1606102250000|2020-11-23 03:30:50|||||||||2
1606102260000|2020-11-23 03:31:00|||||||||1
1606102280000|2020-11-23 03:31:20|4250.1|4247.3|4250.2|4247.4|4250.2|4247.4|4250.1|4247.3|9
1606102290000|2020-11-23 03:31:30|||||||||3
1606102300000|2020-11-23 03:31:40|||||||||3
1606102310000|2020-11-23 03:31:50|4249.8|4247|4250.2|4247.4|4250.2|4247.4|4249.8|4247|14
1606102320000|2020-11-23 03:32:00|4250.1|4247.3|4249.2|4246.4|4250.1|4247.3|4249.2|4246.4|5
1606102330000|2020-11-23 03:32:10|4250.1|4247.3|4250.2|4247.4|4250.2|4247.4|4249.7|4246.9|0
1606102340000|2020-11-23 03:32:20|4250.1|4247.3|4250.1|4247.3|4250.2|4247.4|4249.7|4246.9|1
1606102350000|2020-11-23 03:32:30|4250.2|4247.4|4250.1|4247.3|4250.2|4247.4|4249.2|4246.4|1
1606102360000|2020-11-23 03:32:40|4250.2|4247.4|4250.2|4247.4|4250.2|4247.4|4250.1|4247.3|0
1606102370000|2020-11-23 03:32:50|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|2
1606102380000|2020-11-23 03:33:00|4249.3|4246.5|4250.1|4247.3|4250.2|4247.4|4249.2|4246.4|7
1606102390000|2020-11-23 03:33:10|4250.2|4247.4|4250.2|4247.4|4250.2|4247.4|4249.7|4246.9|7
1606102400000|2020-11-23 03:33:20|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|4250.1|4247.3|1
1606102410000|2020-11-23 03:33:30|||||||||4
1606102420000|2020-11-23 03:33:40|4249.3|4246.5|4249.2|4246.4|4249.3|4246.5|4249.2|4246.4|9
1606102430000|2020-11-23 03:33:50|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|14
1606102440000|2020-11-23 03:34:00|||||||||2
1606102450000|2020-11-23 03:34:10|||||||||1
1606102460000|2020-11-23 03:34:20|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|1
1606102470000|2020-11-23 03:34:30|4248.1|4245.3|4248.2|4245.4|4248.2|4245.4|4248.1|4245.3|0
1606102480000|2020-11-23 03:34:40|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|1
1606102530000|2020-11-23 03:35:30|||||||||1
1606102630000|2020-11-23 03:37:10|4248.6|4245.8|4248.2|4245.4|4249.1|4246.3|4248.2|4245.4|18
1606102640000|2020-11-23 03:37:20|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|1
1606102650000|2020-11-23 03:37:30|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|4248.2|4245.4|1
1606102670000|2020-11-23 03:37:50|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|4248.1|4245.3|0
1606102680000|2020-11-23 03:38:00|||||||||2
1606102690000|2020-11-23 03:38:10|||||||||4
1606102710000|2020-11-23 03:38:30|||||||||1
1606102730000|2020-11-23 03:38:50|||||||||1
1606102750000|2020-11-23 03:39:10|||||||||2
1606102800000|2020-11-23 03:40:00|||||||||1
1606102810000|2020-11-23 03:40:10|4248.2|4245.4|4249.1|4246.3|4249.1|4246.3|4248.2|4245.4|15
1606102820000|2020-11-23 03:40:20|4248.1|4245.3|4248.1|4245.3|4249|4246.2|4248.1|4245.3|10
1606102830000|2020-11-23 03:40:30|4248.6|4245.8|4249.1|4246.3|4249.1|4246.3|4248.6|4245.8|11
1606102840000|2020-11-23 03:40:40|4248.6|4245.8|4249.1|4246.3|4249.1|4246.3|4248.6|4245.8|3
1606102850000|2020-11-23 03:40:50|||||||||3
1606102870000|2020-11-23 03:41:10|||||||||3
1606102900000|2020-11-23 03:41:40|4249.2|4246.4|4249.2|4246.4|4249.2|4246.4|4249.2|4246.4|2
1606102910000|2020-11-23 03:41:50|4249.1|4246.3|4249.1|4246.3|4249.2|4246.4|4249.1|4246.3|0
1606102920000|2020-11-23 03:42:00|4250.1|4247.3|4251.2|4248.4|4251.2|4248.4|4250.1|4247.3|52
1606102930000|2020-11-23 03:42:10|4252.1|4249.3|4252.1|4249.3|4252.2|4249.4|4252.1|4249.3|14
1606102940000|2020-11-23 03:42:20|4251.1|4248.3|4251.2|4248.4|4252.1|4249.3|4251.1|4248.3|34
1606102950000|2020-11-23 03:42:30|||||||||1
1606102960000|2020-11-23 03:42:40|4251.1|4248.3|4251.1|4248.3|4251.2|4248.4|4251.1|4248.3|0
1606102970000|2020-11-23 03:42:50|4251.2|4248.4|4251.1|4248.3|4251.2|4248.4|4251.1|4248.3|1
1606102990000|2020-11-23 03:43:10|4251.2|4248.4|4251.1|4248.3|4251.2|4248.4|4251.1|4248.3|1
1606103000000|2020-11-23 03:43:20|4251.2|4248.4|4251.2|4248.4|4251.2|4248.4|4251.1|4248.3|11
1606103010000|2020-11-23 03:43:30|4251.1|4248.3|4251.1|4248.3|4251.1|4248.3|4251.1|4248.3|1
1606103020000|2020-11-23 03:43:40|||||||||1
1606103030000|2020-11-23 03:43:50|4250.6|4247.8|4250.6|4247.8|4250.7|4247.9|4250.2|4247.4|12
1606103040000|2020-11-23 03:44:00|4250.2|4247.4|4250.2|4247.4|4250.6|4247.8|4250.2|4247.4|7
1606103050000|2020-11-23 03:44:10|||||||||1
1606103060000|2020-11-23 03:44:20|||||||||1
1606103070000|2020-11-23 03:44:30|||||||||1
1606103080000|2020-11-23 03:44:40|||||||||2
1606103090000|2020-11-23 03:44:50|4251.1|4248.3|4251.2|4248.4|4251.2|4248.4|4251.1|4248.3|7
1606103100000|2020-11-23 03:45:00|4251.1|4248.3|4251.2|4248.4|4251.2|4248.4|4251.1|4248.3|0
1606103110000|2020-11-23 03:45:10|||||||||1
1606103120000|2020-11-23 03:45:20|||||||||1
1606103130000|2020-11-23 03:45:30|4252.2|4249.4|4253.7|4250.9|4254.2|4251.4|4252.2|4249.4|83
1606103140000|2020-11-23 03:45:40|4253.2|4250.4|4254.2|4251.4|4254.3|4251.5|4253.2|4250.4|31
1606103150000|2020-11-23 03:45:50|4254.6|4251.8|4254.2|4251.4|4255.1|4252.3|4254.1|4251.3|26
1606103160000|2020-11-23 03:46:00|4254.6|4251.8|4255.1|4252.3|4255.1|4252.3|4254.2|4251.4|52
1606103170000|2020-11-23 03:46:10|4254.7|4251.9|4255.2|4252.4|4256.2|4253.4|4254.2|4251.4|58
1606103180000|2020-11-23 03:46:20|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|3
1606103200000|2020-11-23 03:46:40|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|8
1606103210000|2020-11-23 03:46:50|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|1
1606103220000|2020-11-23 03:47:00|||||||||2
1606103230000|2020-11-23 03:47:10|4253.7|4250.9|4254.1|4251.3|4254.1|4251.3|4253.7|4250.9|12
1606103240000|2020-11-23 03:47:20|4253.7|4250.9|4253.2|4250.4|4253.7|4250.9|4253.2|4250.4|10
1606103250000|2020-11-23 03:47:30|4253.1|4250.3|4253.1|4250.3|4253.1|4250.3|4253.1|4250.3|1
1606103260000|2020-11-23 03:47:40|||||||||2
1606103270000|2020-11-23 03:47:50|4252.7|4249.9|4253.1|4250.3|4253.2|4250.4|4252.3|4249.5|9
1606103280000|2020-11-23 03:48:00|4252.7|4249.9|4253.1|4250.3|4253.2|4250.4|4252.7|4249.9|4
1606103290000|2020-11-23 03:48:10|||||||||2
1606103310000|2020-11-23 03:48:30|||||||||1
1606103330000|2020-11-23 03:48:50|||||||||4
1606103340000|2020-11-23 03:49:00|4252.7|4249.9|4253.1|4250.3|4253.1|4250.3|4252.2|4249.4|9
1606103360000|2020-11-23 03:49:20|4253.2|4250.4|4253.1|4250.3|4253.2|4250.4|4253.1|4250.3|6
1606103370000|2020-11-23 03:49:30|4253.2|4250.4|4253.1|4250.3|4253.2|4250.4|4253.1|4250.3|1
1606103380000|2020-11-23 03:49:40|4253.2|4250.4|4253.1|4250.3|4253.2|4250.4|4253.1|4250.3|3
1606103400000|2020-11-23 03:50:00|||||||||1
1606103410000|2020-11-23 03:50:10|4252.7|4249.9|4253.1|4250.3|4253.1|4250.3|4252.7|4249.9|2
1606103420000|2020-11-23 03:50:20|4252.7|4249.9|4252.7|4249.9|4253.1|4250.3|4252.2|4249.4|2
1606103430000|2020-11-23 03:50:30|4253.2|4250.4|4253.1|4250.3|4253.2|4250.4|4253.1|4250.3|10
1606103450000|2020-11-23 03:50:50|4252.7|4249.9|4252.2|4249.4|4252.7|4249.9|4252.2|4249.4|1
1606103460000|2020-11-23 03:51:00|||||||||4
1606103470000|2020-11-23 03:51:10|||||||||1
1606103480000|2020-11-23 03:51:20|4253.1|4250.3|4253.2|4250.4|4253.2|4250.4|4253.1|4250.3|12
1606103490000|2020-11-23 03:51:30|4253.1|4250.3|4253.1|4250.3|4253.1|4250.3|4253.1|4250.3|1
1606103500000|2020-11-23 03:51:40|4253.2|4250.4|4253.2|4250.4|4253.2|4250.4|4253.2|4250.4|0
1606103510000|2020-11-23 03:51:50|||||||||3
1606103520000|2020-11-23 03:52:00|4253.1|4250.3|4253.2|4250.4|4253.2|4250.4|4253.1|4250.3|3
1606103530000|2020-11-23 03:52:10|4253.7|4250.9|4253.2|4250.4|4254.1|4251.3|4253.2|4250.4|9
1606103560000|2020-11-23 03:52:40|4254.1|4251.3|4254.1|4251.3|4255.1|4252.3|4254.1|4251.3|36
1606103570000|2020-11-23 03:52:50|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|9
1606103580000|2020-11-23 03:53:00|4254.1|4251.3|4254.7|4251.9|4255.1|4252.3|4254.1|4251.3|31
1606103590000|2020-11-23 03:53:10|4255.1|4252.3|4254.7|4251.9|4255.1|4252.3|4254.7|4251.9|3
1606103600000|2020-11-23 03:53:20|4254.2|4251.4|4254.7|4251.9|4254.7|4251.9|4254.2|4251.4|5
1606103610000|2020-11-23 03:53:30|4254.2|4251.4|4255.1|4252.3|4255.1|4252.3|4254.2|4251.4|6
1606103620000|2020-11-23 03:53:40|4254.6|4251.8|4255.1|4252.3|4255.1|4252.3|4254.1|4251.3|12
1606103630000|2020-11-23 03:53:50|||||||||1
1606103640000|2020-11-23 03:54:00|||||||||1
1606103650000|2020-11-23 03:54:10|4254.1|4251.3|4254.2|4251.4|4254.2|4251.4|4254.1|4251.3|3
1606103660000|2020-11-23 03:54:20|4255.1|4252.3|4254.1|4251.3|4255.1|4252.3|4254.1|4251.3|6
1606103670000|2020-11-23 03:54:30|4254.2|4251.4|4254.3|4251.5|4254.7|4251.9|4254.1|4251.3|2
1606103680000|2020-11-23 03:54:40|4254.2|4251.4|4254.2|4251.4|4255.1|4252.3|4254.1|4251.3|2
1606103690000|2020-11-23 03:54:50|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|2
1606103700000|2020-11-23 03:55:00|4254.2|4251.4|4254.2|4251.4|4255.1|4252.3|4254.1|4251.3|17
1606103710000|2020-11-23 03:55:10|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|1
1606103730000|2020-11-23 03:55:30|||||||||3
1606103740000|2020-11-23 03:55:40|4253.3|4250.5|4253.7|4250.9|4253.7|4250.9|4253.2|4250.4|2
1606103750000|2020-11-23 03:55:50|4253.3|4250.5|4253.2|4250.4|4253.3|4250.5|4253.2|4250.4|1
1606103770000|2020-11-23 03:56:10|||||||||1
1606103790000|2020-11-23 03:56:30|||||||||1
1606103800000|2020-11-23 03:56:40|||||||||2
1606103810000|2020-11-23 03:56:50|4253.1|4250.3|4253.1|4250.3|4253.1|4250.3|4253.1|4250.3|3
1606103830000|2020-11-23 03:57:10|||||||||1
1606103840000|2020-11-23 03:57:20|||||||||3
1606103880000|2020-11-23 03:58:00|4253.2|4250.4|4255.1|4252.3|4255.1|4252.3|4253.1|4250.3|55
1606103890000|2020-11-23 03:58:10|4254.2|4251.4|4255.1|4252.3|4255.1|4252.3|4254.2|4251.4|9
1606103900000|2020-11-23 03:58:20|4254.2|4251.4|4255.6|4252.8|4255.6|4252.8|4254.2|4251.4|51
1606103910000|2020-11-23 03:58:30|4255.1|4252.3|4256.1|4253.3|4256.1|4253.3|4255.1|4252.3|40
1606103920000|2020-11-23 03:58:40|||||||||11
1606103930000|2020-11-23 03:58:50|||||||||12
1606103940000|2020-11-23 03:59:00|||||||||3
1606103950000|2020-11-23 03:59:10|4255.1|4252.3|4255.1|4252.3|4256.1|4253.3|4255.1|4252.3|11
1606103980000|2020-11-23 03:59:40|4255.6|4252.8|4255.6|4252.8|4255.6|4252.8|4255.1|4252.3|3
1606103990000|2020-11-23 03:59:50|4255.1|4252.3|4255.1|4252.3|4255.6|4252.8|4255.1|4252.3|2
1606104000000|2020-11-23 04:00:00|||||||||3
1606104010000|2020-11-23 04:00:10|||||||||1
1606104020000|2020-11-23 04:00:20|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4
1606104030000|2020-11-23 04:00:30|||||||||1
1606104040000|2020-11-23 04:00:40|||||||||3
1606104070000|2020-11-23 04:01:10|4255.6|4252.8|4255.6|4252.8|4255.6|4252.8|4255.1|4252.3|5
1606104080000|2020-11-23 04:01:20|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|0
1606104110000|2020-11-23 04:01:50|4256|4253.2|4255.6|4252.8|4256.1|4253.3|4255.6|4252.8|12
1606104120000|2020-11-23 04:02:00|4256|4253.2|4256.1|4253.3|4256.1|4253.3|4256|4253.2|4
1606104130000|2020-11-23 04:02:10|||||||||6
1606104140000|2020-11-23 04:02:20|||||||||1
1606104150000|2020-11-23 04:02:30|||||||||2
1606104160000|2020-11-23 04:02:40|||||||||2
1606104170000|2020-11-23 04:02:50|||||||||2
1606104180000|2020-11-23 04:03:00|||||||||1
1606104190000|2020-11-23 04:03:10|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|6
1606104200000|2020-11-23 04:03:20|4256|4253.2|4255.1|4252.3|4256|4253.2|4255.1|4252.3|5
1606104220000|2020-11-23 04:03:40|4255.7|4252.9|4256.1|4253.3|4256.1|4253.3|4255.7|4252.9|1
1606104230000|2020-11-23 04:03:50|||||||||1
1606104250000|2020-11-23 04:04:10|||||||||1
1606104260000|2020-11-23 04:04:20|||||||||1
1606104280000|2020-11-23 04:04:40|||||||||2
1606104290000|2020-11-23 04:04:50|||||||||2
1606104300000|2020-11-23 04:05:00|||||||||3
1606104310000|2020-11-23 04:05:10|||||||||2
1606104330000|2020-11-23 04:05:30|||||||||1
1606104340000|2020-11-23 04:05:40|||||||||1
1606104350000|2020-11-23 04:05:50|||||||||1
1606104360000|2020-11-23 04:06:00|4255.7|4252.9|4256.1|4253.3|4256.1|4253.3|4255.1|4252.3|6
1606104370000|2020-11-23 04:06:10|4255.7|4252.9|4255.7|4252.9|4255.7|4252.9|4255.7|4252.9|1
1606104380000|2020-11-23 04:06:20|4255.3|4252.5|4256.1|4253.3|4256.1|4253.3|4255.2|4252.4|0
1606104390000|2020-11-23 04:06:30|4255.7|4252.9|4255.1|4252.3|4255.7|4252.9|4255.1|4252.3|3
1606104400000|2020-11-23 04:06:40|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4255.7|4252.9|5
1606104410000|2020-11-23 04:06:50|4256.6|4253.8|4256.1|4253.3|4256.6|4253.8|4256.1|4253.3|12
1606104430000|2020-11-23 04:07:10|||||||||4
1606104440000|2020-11-23 04:07:20|||||||||2
1606104450000|2020-11-23 04:07:30|4257.1|4254.3|4256.1|4253.3|4257.1|4254.3|4256.1|4253.3|22
1606104470000|2020-11-23 04:07:50|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|5
1606104490000|2020-11-23 04:08:10|||||||||15
1606104520000|2020-11-23 04:08:40|4257.1|4254.3|4257.1|4254.3|4257.1|4254.3|4256.2|4253.4|25
1606104530000|2020-11-23 04:08:50|4256.7|4253.9|4257.1|4254.3|4257.1|4254.3|4256.2|4253.4|4
1606104540000|2020-11-23 04:09:00|4256.7|4253.9|4257.1|4254.3|4257.1|4254.3|4256.2|4253.4|3
1606104550000|2020-11-23 04:09:10|4256.7|4253.9|4256.7|4253.9|4257.2|4254.4|4256.2|4253.4|16
1606104560000|2020-11-23 04:09:20|4256.6|4253.8|4256.2|4253.4|4256.6|4253.8|4256.2|4253.4|1
1606104580000|2020-11-23 04:09:40|||||||||1
1606104590000|2020-11-23 04:09:50|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|7
1606104600000|2020-11-23 04:10:00|||||||||1
1606104610000|2020-11-23 04:10:10|4256.2|4253.4|4256.1|4253.3|4256.2|4253.4|4256.1|4253.3|13
1606104620000|2020-11-23 04:10:20|4256.2|4253.4|4256.1|4253.3|4256.2|4253.4|4256.1|4253.3|2
1606104630000|2020-11-23 04:10:30|4255.7|4252.9|4255.1|4252.3|4255.7|4252.9|4255.1|4252.3|6
1606104640000|2020-11-23 04:10:40|||||||||3
1606104650000|2020-11-23 04:10:50|||||||||8
1606104660000|2020-11-23 04:11:00|||||||||6
1606104670000|2020-11-23 04:11:10|||||||||4
1606104690000|2020-11-23 04:11:30|||||||||1
1606104700000|2020-11-23 04:11:40|||||||||1
1606104710000|2020-11-23 04:11:50|4256.4|4253.6|4256.1|4253.3|4256.4|4253.6|4256.1|4253.3|59
1606104730000|2020-11-23 04:12:10|||||||||4
1606104770000|2020-11-23 04:12:50|4255.7|4252.9|4255.1|4252.3|4255.7|4252.9|4255.1|4252.3|13
1606104780000|2020-11-23 04:13:00|||||||||1
1606104790000|2020-11-23 04:13:10|||||||||5
1606104800000|2020-11-23 04:13:20|||||||||9
1606104820000|2020-11-23 04:13:40|4254.1|4251.3|4254.2|4251.4|4254.2|4251.4|4254.1|4251.3|9
1606104830000|2020-11-23 04:13:50|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|1
1606104840000|2020-11-23 04:14:00|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|2
1606104860000|2020-11-23 04:14:20|||||||||1
1606104870000|2020-11-23 04:14:30|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|0
1606104880000|2020-11-23 04:14:40|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4
1606104890000|2020-11-23 04:14:50|||||||||1
1606104920000|2020-11-23 04:15:20|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|9
1606104930000|2020-11-23 04:15:30|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|2
1606104950000|2020-11-23 04:15:50|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|0
1606104960000|2020-11-23 04:16:00|4254.2|4251.4|4254.1|4251.3|4254.2|4251.4|4254.1|4251.3|0
1606104990000|2020-11-23 04:16:30|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.1|4251.3|0
1606105010000|2020-11-23 04:16:50|||||||||2
1606105020000|2020-11-23 04:17:00|4255.1|4252.3|4254.7|4251.9|4255.1|4252.3|4254.7|4251.9|9
1606105030000|2020-11-23 04:17:10|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|4254.7|4251.9|0
1606105040000|2020-11-23 04:17:20|4254.7|4251.9|4255.2|4252.4|4255.2|4252.4|4254.7|4251.9|8
1606105050000|2020-11-23 04:17:30|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|4255.1|4252.3|12
1606105090000|2020-11-23 04:18:10|||||||||1
1606105100000|2020-11-23 04:18:20|4255.2|4252.4|4255.1|4252.3|4255.2|4252.4|4255.1|4252.3|0
1606105110000|2020-11-23 04:18:30|||||||||1
1606105120000|2020-11-23 04:18:40|||||||||1
1606105130000|2020-11-23 04:18:50|||||||||1
1606105150000|2020-11-23 04:19:10|||||||||1
1606105170000|2020-11-23 04:19:30|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4255.1|4252.3|0
1606105180000|2020-11-23 04:19:40|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4
1606105200000|2020-11-23 04:20:00|||||||||1
1606105210000|2020-11-23 04:20:10|||||||||1
1606105230000|2020-11-23 04:20:30|||||||||6
1606105240000|2020-11-23 04:20:40|4256.6|4253.8|4256.2|4253.4|4256.6|4253.8|4256.1|4253.3|20
1606105250000|2020-11-23 04:20:50|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|7
1606105260000|2020-11-23 04:21:00|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|1
1606105270000|2020-11-23 04:21:10|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|4256.1|4253.3|0
1606105290000|2020-11-23 04:21:30|||||||||1
1606105310000|2020-11-23 04:21:50|||||||||1
1606105340000|2020-11-23 04:22:20|4255.3|4252.5|4255.1|4252.3|4255.3|4252.5|4255.1|4252.3|10
1606105360000|2020-11-23 04:22:40|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|0
1606105370000|2020-11-23 04:22:50|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|9
1606105380000|2020-11-23 04:23:00|4255.7|4252.9|4255.7|4252.9|4255.7|4252.9|4255.7|4252.9|5
1606105390000|2020-11-23 04:23:10|4255.2|4252.4|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|1
1606105400000|2020-11-23 04:23:20|4255.7|4252.9|4255.2|4252.4|4255.7|4252.9|4255.2|4252.4|0
1606105420000|2020-11-23 04:23:40|||||||||3
1606105430000|2020-11-23 04:23:50|||||||||2
1606105440000|2020-11-23 04:24:00|||||||||2
1606105450000|2020-11-23 04:24:10|||||||||1
1606105460000|2020-11-23 04:24:20|||||||||1
1606105470000|2020-11-23 04:24:30|4254.3|4251.5|4254.2|4251.4|4254.3|4251.5|4254.2|4251.4|5
1606105480000|2020-11-23 04:24:40|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4
1606105510000|2020-11-23 04:25:10|4254.3|4251.5|4254.2|4251.4|4254.3|4251.5|4254.2|4251.4|1
1606105550000|2020-11-23 04:25:50|||||||||1
1606105560000|2020-11-23 04:26:00|||||||||3
1606105570000|2020-11-23 04:26:10|||||||||1
1606105590000|2020-11-23 04:26:30|||||||||1
1606105610000|2020-11-23 04:26:50|||||||||1
1606105620000|2020-11-23 04:27:00|||||||||3
1606105630000|2020-11-23 04:27:10|4253.2|4250.4|4255.2|4252.4|4255.2|4252.4|4253.2|4250.4|47
1606105640000|2020-11-23 04:27:20|4254.2|4251.4|4255.2|4252.4|4255.2|4252.4|4254.2|4251.4|11
1606105660000|2020-11-23 04:27:40|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4254.2|4251.4|4
1606105680000|2020-11-23 04:28:00|||||||||1
1606105690000|2020-11-23 04:28:10|||||||||3
1606105700000|2020-11-23 04:28:20|||||||||1
1606105720000|2020-11-23 04:28:40|4255.1|4252.3|4255.2|4252.4|4255.2|4252.4|4255.1|4252.3|7
1606105730000|2020-11-23 04:28:50|4254.2|4251.4|4255.2|4252.4|4255.2|4252.4|4254.2|4251.4|10
1606105740000|2020-11-23 04:29:00|||||||||1
1606105750000|2020-11-23 04:29:10|||||||||1
1606105760000|2020-11-23 04:29:20|||||||||1
1606105770000|2020-11-23 04:29:30|4256.1|4253.3|4256.2|4253.4|4256.2|4253.4|4255.7|4252.9|32
1606105790000|2020-11-23 04:29:50|||||||||4
1606105800000|2020-11-23 04:30:00|4255.7|4252.9|4255.2|4252.4|4255.7|4252.9|4255.2|4252.4|13
1606105840000|2020-11-23 04:30:40|4256.1|4253.3|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|34
1606105870000|2020-11-23 04:31:10|||||||||1
1606105880000|2020-11-23 04:31:20|||||||||1
1606105910000|2020-11-23 04:31:50|||||||||2
1606105930000|2020-11-23 04:32:10|4255.7|4252.9|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|12
1606105940000|2020-11-23 04:32:20|||||||||1
1606105950000|2020-11-23 04:32:30|||||||||1
1606105970000|2020-11-23 04:32:50|||||||||1
1606105990000|2020-11-23 04:33:10|4255.7|4252.9|4255.2|4252.4|4255.7|4252.9|4255.2|4252.4|5
1606106000000|2020-11-23 04:33:20|||||||||1
1606106030000|2020-11-23 04:33:50|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|4256.2|4253.4|6
1606106040000|2020-11-23 04:34:00|||||||||1
1606106080000|2020-11-23 04:34:40|||||||||1
1606106100000|2020-11-23 04:35:00|||||||||1
1606106110000|2020-11-23 04:35:10|||||||||2
1606106120000|2020-11-23 04:35:20|||||||||1
1606106130000|2020-11-23 04:35:30|||||||||13
1606106140000|2020-11-23 04:35:40|||||||||1
1606106150000|2020-11-23 04:35:50|4257.2|4254.4|4256.2|4253.4|4257.2|4254.4|4256.2|4253.4|30
1606106160000|2020-11-23 04:36:00|4256.7|4253.9|4256.2|4253.4|4256.7|4253.9|4256.2|4253.4|7
1606106170000|2020-11-23 04:36:10|||||||||4
1606106190000|2020-11-23 04:36:30|4256.7|4253.9|4256.2|4253.4|4256.7|4253.9|4256.2|4253.4|4
1606106210000|2020-11-23 04:36:50|||||||||2
1606106220000|2020-11-23 04:37:00|||||||||1
1606106230000|2020-11-23 04:37:10|||||||||11
1606106240000|2020-11-23 04:37:20|4255.2|4252.4|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|11
1606106250000|2020-11-23 04:37:30|||||||||1
1606106290000|2020-11-23 04:38:10|||||||||2
1606106310000|2020-11-23 04:38:30|||||||||4
1606106340000|2020-11-23 04:39:00|||||||||1
1606106380000|2020-11-23 04:39:40|||||||||1
1606106390000|2020-11-23 04:39:50|||||||||1
1606106400000|2020-11-23 04:40:00|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|2
1606106440000|2020-11-23 04:40:40|||||||||2
1606106500000|2020-11-23 04:41:40|||||||||6
1606106520000|2020-11-23 04:42:00|||||||||1
1606106540000|2020-11-23 04:42:20|||||||||4
1606106620000|2020-11-23 04:43:40|4254.4|4251.6|4254.3|4251.5|4254.4|4251.6|4254.3|4251.5|234
1606106630000|2020-11-23 04:43:50|||||||||1
1606106640000|2020-11-23 04:44:00|4254.4|4251.6|4254.4|4251.6|4254.4|4251.6|4254.4|4251.6|0
1606106660000|2020-11-23 04:44:20|||||||||1
1606106680000|2020-11-23 04:44:40|4254.3|4251.5|4254.3|4251.5|4254.3|4251.5|4254.3|4251.5|0
1606106690000|2020-11-23 04:44:50|||||||||1
1606106700000|2020-11-23 04:45:00|||||||||2
1606106710000|2020-11-23 04:45:10|4254.4|4251.6|4254.3|4251.5|4254.4|4251.6|4254.3|4251.5|0
1606106750000|2020-11-23 04:45:50|||||||||1
1606106770000|2020-11-23 04:46:10|||||||||1
1606106780000|2020-11-23 04:46:20|||||||||1
1606106810000|2020-11-23 04:46:50|4254.4|4251.6|4255.3|4252.5|4255.3|4252.5|4254.4|4251.6|33
1606106830000|2020-11-23 04:47:10|||||||||2
1606106850000|2020-11-23 04:47:30|||||||||2
1606106880000|2020-11-23 04:48:00|||||||||1
1606106900000|2020-11-23 04:48:20|||||||||1
1606106920000|2020-11-23 04:48:40|||||||||1
1606106960000|2020-11-23 04:49:20|4254.3|4251.5|4255.3|4252.5|4255.3|4252.5|4254.3|4251.5|23
1606106980000|2020-11-23 04:49:40|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|1
1606107000000|2020-11-23 04:50:00|4254.4|4251.6|4254.3|4251.5|4255.2|4252.4|4254.3|4251.5|8
1606107020000|2020-11-23 04:50:20|4255.2|4252.4|4254.8|4252|4255.2|4252.4|4254.4|4251.6|4
1606107030000|2020-11-23 04:50:30|4255.2|4252.4|4254.8|4252|4255.2|4252.4|4254.8|4252|0
1606107040000|2020-11-23 04:50:40|||||||||1
1606107050000|2020-11-23 04:50:50|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|4255.2|4252.4|0
1606107080000|2020-11-23 04:51:20|||||||||2
1606107090000|2020-11-23 04:51:30|||||||||1
1606107120000|2020-11-23 04:52:00|||||||||1
1606107130000|2020-11-23 04:52:10|4254.8|4252|4254.3|4251.5|4254.8|4252|4254.3|4251.5|3
1606107160000|2020-11-23 04:52:40|4255.2|4252.4|4254.3|4251.5|4255.2|4252.4|4254.3|4251.5|5
1606107170000|2020-11-23 04:52:50|||||||||1
1606107180000|2020-11-23 04:53:00|4254.2|4251.4|4253.7|4250.9|4254.2|4251.4|4253.3|4250.5|7
1606107190000|2020-11-23 04:53:10|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|10
1606107200000|2020-11-23 04:53:20|||||||||1
1606107210000|2020-11-23 04:53:30|||||||||2
1606107220000|2020-11-23 04:53:40|4253.2|4250.4|4253.3|4250.5|4253.3|4250.5|4253.2|4250.4|4
1606107230000|2020-11-23 04:53:50|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|11
1606107240000|2020-11-23 04:54:00|4253.2|4250.4|4255.2|4252.4|4255.2|4252.4|4253.2|4250.4|50
1606107250000|2020-11-23 04:54:10|4255.7|4252.9|4256.2|4253.4|4256.3|4253.5|4255.3|4252.5|18
1606107260000|2020-11-23 04:54:20|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|7
1606107270000|2020-11-23 04:54:30|||||||||2
1606107280000|2020-11-23 04:54:40|||||||||2
1606107290000|2020-11-23 04:54:50|4256.2|4253.4|4257.2|4254.4|4257.2|4254.4|4256.2|4253.4|16
1606107300000|2020-11-23 04:55:00|4256.4|4253.6|4256.3|4253.5|4256.4|4253.6|4256.3|4253.5|20
1606107310000|2020-11-23 04:55:10|4256.7|4253.9|4256.7|4253.9|4256.7|4253.9|4256.7|4253.9|0
1606107320000|2020-11-23 04:55:20|4257.2|4254.4|4257.2|4254.4|4257.2|4254.4|4257.2|4254.4|1
1606107350000|2020-11-23 04:55:50|||||||||2
1606107360000|2020-11-23 04:56:00|4258.1|4255.3|4257.7|4254.9|4258.2|4255.4|4257.3|4254.5|17
1606107370000|2020-11-23 04:56:10|4257.3|4254.5|4258.3|4255.5|4258.3|4255.5|4257.3|4254.5|19
1606107400000|2020-11-23 04:56:40|||||||||2
1606107430000|2020-11-23 04:57:10|||||||||2
1606107440000|2020-11-23 04:57:20|||||||||1
1606107470000|2020-11-23 04:57:50|||||||||1
1606107510000|2020-11-23 04:58:30|4257.5|4254.7|4258.2|4255.4|4258.3|4255.5|4257.5|4254.7|11
1606107520000|2020-11-23 04:58:40|4258.3|4255.5|4258.2|4255.4|4258.3|4255.5|4258.2|4255.4|0
1606107530000|2020-11-23 04:58:50|4258.7|4255.9|4258.3|4255.5|4258.7|4255.9|4258.3|4255.5|37
1606107540000|2020-11-23 04:59:00|||||||||3
1606107550000|2020-11-23 04:59:10|||||||||3
1606107560000|2020-11-23 04:59:20|||||||||2
1606107590000|2020-11-23 04:59:50|4259.2|4256.4|4258.3|4255.5|4259.2|4256.4|4258.2|4255.4|31
1606107600000|2020-11-23 05:00:00|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|5
1606107610000|2020-11-23 05:00:10|4258.3|4255.5|4258.3|4255.5|4258.3|4255.5|4258.3|4255.5|12
1606107620000|2020-11-23 05:00:20|||||||||8
1606107630000|2020-11-23 05:00:30|||||||||1
1606107650000|2020-11-23 05:00:50|||||||||1
1606107660000|2020-11-23 05:01:00|||||||||2
1606107670000|2020-11-23 05:01:10|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|0
1606107680000|2020-11-23 05:01:20|4257.8|4255|4257.2|4254.4|4257.8|4255|4257.2|4254.4|16
1606107690000|2020-11-23 05:01:30|||||||||1
1606107700000|2020-11-23 05:01:40|4256.7|4253.9|4257.2|4254.4|4257.2|4254.4|4256.7|4253.9|6
1606107710000|2020-11-23 05:01:50|||||||||3
1606107720000|2020-11-23 05:02:00|4257.3|4254.5|4257.3|4254.5|4257.3|4254.5|4257.3|4254.5|0
1606107740000|2020-11-23 05:02:20|4257.2|4254.4|4256.8|4254|4257.2|4254.4|4256.8|4254|2
1606107750000|2020-11-23 05:02:30|4256.4|4253.6|4257.2|4254.4|4257.2|4254.4|4256.3|4253.5|4
1606107760000|2020-11-23 05:02:40|||||||||1
1606107770000|2020-11-23 05:02:50|4256.7|4253.9|4257.2|4254.4|4257.2|4254.4|4256.7|4253.9|4
1606107780000|2020-11-23 05:03:00|4257.3|4254.5|4257.2|4254.4|4257.3|4254.5|4257.2|4254.4|1
1606107790000|2020-11-23 05:03:10|4257.3|4254.5|4257.2|4254.4|4257.3|4254.5|4257.2|4254.4|0
1606107810000|2020-11-23 05:03:30|4257.3|4254.5|4257.3|4254.5|4257.3|4254.5|4257.3|4254.5|6
1606107840000|2020-11-23 05:04:00|||||||||2
1606107850000|2020-11-23 05:04:10|4257.7|4254.9|4258.3|4255.5|4258.3|4255.5|4257.7|4254.9|11
1606107860000|2020-11-23 05:04:20|4258.2|4255.4|4258.2|4255.4|4258.3|4255.5|4258.2|4255.4|1
1606107870000|2020-11-23 05:04:30|4258.3|4255.5|4258.3|4255.5|4258.3|4255.5|4258.3|4255.5|0
1606107880000|2020-11-23 05:04:40|||||||||1
1606107920000|2020-11-23 05:05:20|||||||||2
1606107960000|2020-11-23 05:06:00|4258.2|4255.4|4257.3|4254.5|4258.3|4255.5|4257.3|4254.5|7
1606107970000|2020-11-23 05:06:10|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|6
1606107980000|2020-11-23 05:06:20|4258.3|4255.5|4258.3|4255.5|4259.2|4256.4|4258.3|4255.5|20
1606107990000|2020-11-23 05:06:30|4258.2|4255.4|4258.3|4255.5|4258.3|4255.5|4258.2|4255.4|2
1606108010000|2020-11-23 05:06:50|4257.7|4254.9|4258.3|4255.5|4258.3|4255.5|4257.7|4254.9|12
1606108030000|2020-11-23 05:07:10|||||||||1
1606108040000|2020-11-23 05:07:20|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|6
1606108050000|2020-11-23 05:07:30|4258.3|4255.5|4257.8|4255|4258.3|4255.5|4257.8|4255|3
1606108060000|2020-11-23 05:07:40|4258.2|4255.4|4258.3|4255.5|4258.3|4255.5|4257.8|4255|0
1606108070000|2020-11-23 05:07:50|||||||||2
1606108080000|2020-11-23 05:08:00|4257.9|4255.1|4258.3|4255.5|4258.3|4255.5|4257.9|4255.1|0
1606108090000|2020-11-23 05:08:10|4257.3|4254.5|4258.3|4255.5|4258.3|4255.5|4257.3|4254.5|1
1606108100000|2020-11-23 05:08:20|4257.9|4255.1|4257.3|4254.5|4258.3|4255.5|4257.3|4254.5|1
1606108110000|2020-11-23 05:08:30|4258.2|4255.4|4258.3|4255.5|4258.3|4255.5|4257.3|4254.5|15
1606108120000|2020-11-23 05:08:40|||||||||3
1606108130000|2020-11-23 05:08:50|||||||||8
1606108140000|2020-11-23 05:09:00|||||||||1
1606108150000|2020-11-23 05:09:10|4257.5|4254.7|4258.3|4255.5|4258.3|4255.5|4257.5|4254.7|10
1606108160000|2020-11-23 05:09:20|4257.9|4255.1|4257.3|4254.5|4257.9|4255.1|4257.3|4254.5|2
1606108170000|2020-11-23 05:09:30|4258.2|4255.4|4257.3|4254.5|4258.2|4255.4|4257.3|4254.5|11
1606108180000|2020-11-23 05:09:40|||||||||2
1606108190000|2020-11-23 05:09:50|||||||||3
1606108210000|2020-11-23 05:10:10|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|4258.2|4255.4|9
1606108220000|2020-11-23 05:10:20|4257.4|4254.6|4257.3|4254.5|4257.4|4254.6|4257.3|4254.5|3
1606108230000|2020-11-23 05:10:30|4257.2|4254.4|4257.2|4254.4|4257.2|4254.4|4257.2|4254.4|2
1606108240000|2020-11-23 05:10:40|||||||||1
1606108250000|2020-11-23 05:10:50|||||||||2
1606108260000|2020-11-23 05:11:00|4256.8|4254|4256.3|4253.5|4257.2|4254.4|4256.3|4253.5|24
1606108300000|2020-11-23 05:11:40|||||||||1
1606108320000|2020-11-23 05:12:00|4257.2|4254.4|4257.2|4254.4|4257.2|4254.4|4257.2|4254.4|3
1606108330000|2020-11-23 05:12:10|4256.3|4253.5|4256.3|4253.5|4256.7|4253.9|4256.3|4253.5|9
1606108340000|2020-11-23 05:12:20|||||||||1
1606108350000|2020-11-23 05:12:30|4256.2|4253.4|4255.3|4252.5|4256.2|4253.4|4255.3|4252.5|19
1606108370000|2020-11-23 05:12:50|4255.2|4252.4|4255.3|4252.5|4255.3|4252.5|4255.2|4252.4|0
1606108380000|2020-11-23 05:13:00|||||||||3
1606108390000|2020-11-23 05:13:10|||||||||5
1606108400000|2020-11-23 05:13:20|||||||||2
1606108410000|2020-11-23 05:13:30|||||||||2
1606108420000|2020-11-23 05:13:40|4254.8|4252|4255.3|4252.5|4255.3|4252.5|4254.8|4252|8
1606108450000|2020-11-23 05:14:10|||||||||1
1606108460000|2020-11-23 05:14:20|4255.4|4252.6|4255.3|4252.5|4256.3|4253.5|4255.3|4252.5|7
1606108470000|2020-11-23 05:14:30|4256.2|4253.4|4256.3|4253.5|4256.3|4253.5|4256.2|4253.4|2
1606108480000|2020-11-23 05:14:40|4255.4|4252.6|4256.3|4253.5|4256.3|4253.5|4255.3|4252.5|12
1606108520000|2020-11-23 05:15:20|||||||||1
1606108540000|2020-11-23 05:15:40|4257.3|4254.5|4256.3|4253.5|4257.3|4254.5|4256.3|4253.5|33
1606108560000|2020-11-23 05:16:00|||||||||1
1606108580000|2020-11-23 05:16:20|||||||||1
1606108590000|2020-11-23 05:16:30|||||||||1
1606108600000|2020-11-23 05:16:40|||||||||2
1606108630000|2020-11-23 05:17:10|||||||||1
1606108640000|2020-11-23 05:17:20|4255.9|4253.1|4255.3|4252.5|4255.9|4253.1|4255.3|4252.5|8
1606108650000|2020-11-23 05:17:30|||||||||3
1606108660000|2020-11-23 05:17:40|||||||||3
1606108670000|2020-11-23 05:17:50|||||||||10
1606108690000|2020-11-23 05:18:10|||||||||1
1606108700000|2020-11-23 05:18:20|||||||||3
1606108730000|2020-11-23 05:18:50|4254.9|4252.1|4254.3|4251.5|4254.9|4252.1|4254.3|4251.5|2
1606108740000|2020-11-23 05:19:00|||||||||3
1606108750000|2020-11-23 05:19:10|4255.2|4252.4|4254.3|4251.5|4255.2|4252.4|4254.3|4251.5|8
1606108760000|2020-11-23 05:19:20|||||||||4
1606108790000|2020-11-23 05:19:50|||||||||1
1606108800000|2020-11-23 05:20:00|||||||||1
1606108810000|2020-11-23 05:20:10|||||||||2
1606108820000|2020-11-23 05:20:20|||||||||1
1606108830000|2020-11-23 05:20:30|||||||||1
1606108840000|2020-11-23 05:20:40|||||||||1
1606108850000|2020-11-23 05:20:50|||||||||1
1606108870000|2020-11-23 05:21:10|||||||||1
1606108890000|2020-11-23 05:21:30|||||||||1
1606108900000|2020-11-23 05:21:40|||||||||1
1606108910000|2020-11-23 05:21:50|||||||||1
1606108930000|2020-11-23 05:22:10|4253.8|4251|4253.3|4250.5|4253.8|4251|4253.3|4250.5|9
1606108940000|2020-11-23 05:22:20|||||||||7
1606108950000|2020-11-23 05:22:30|||||||||1
1606108960000|2020-11-23 05:22:40|||||||||2
1606108970000|2020-11-23 05:22:50|||||||||15
1606108990000|2020-11-23 05:23:10|4252.8|4250|4253.3|4250.5|4253.3|4250.5|4252.8|4250|19
1606109000000|2020-11-23 05:23:20|||||||||2
1606109010000|2020-11-23 05:23:30|||||||||2
1606109030000|2020-11-23 05:23:50|||||||||2
1606109040000|2020-11-23 05:24:00|||||||||1
1606109050000|2020-11-23 05:24:10|4253.8|4251|4254.3|4251.5|4254.3|4251.5|4253.8|4251|17
1606109060000|2020-11-23 05:24:20|||||||||6
1606109070000|2020-11-23 05:24:30|4254.4|4251.6|4254.3|4251.5|4254.4|4251.6|4254.3|4251.5|6
1606109080000|2020-11-23 05:24:40|4255.3|4252.5|4254.3|4251.5|4255.3|4252.5|4254.3|4251.5|5
1606109110000|2020-11-23 05:25:10|||||||||1
1606109120000|2020-11-23 05:25:20|||||||||2
1606109140000|2020-11-23 05:25:40|4254.8|4252|4255.3|4252.5|4255.3|4252.5|4254.8|4252|6
1606109150000|2020-11-23 05:25:50|4254.9|4252.1|4255.3|4252.5|4255.3|4252.5|4254.9|4252.1|4
1606109160000|2020-11-23 05:26:00|||||||||1
1606109170000|2020-11-23 05:26:10|||||||||2
1606109180000|2020-11-23 05:26:20|||||||||1
1606109210000|2020-11-23 05:26:50|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|25
1606109220000|2020-11-23 05:27:00|||||||||3
1606109230000|2020-11-23 05:27:10|||||||||1
1606109240000|2020-11-23 05:27:20|4255.3|4252.5|4255.3|4252.5|4255.3|4252.5|4255.3|4252.5|4
1606109260000|2020-11-23 05:27:40|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|14
1606109270000|2020-11-23 05:27:50|||||||||2
1606109290000|2020-11-23 05:28:10|4255.3|4252.5|4255.3|4252.5|4255.3|4252.5|4255.3|4252.5|2
1606109300000|2020-11-23 05:28:20|||||||||1
1606109390000|2020-11-23 05:29:50|||||||||1
1606109400000|2020-11-23 05:30:00|4254.5|4251.7|4255.3|4252.5|4255.3|4252.5|4254.5|4251.7|10
1606109430000|2020-11-23 05:30:30|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|11
1606109440000|2020-11-23 05:30:40|4255.5|4252.7|4256.3|4253.5|4256.3|4253.5|4255.3|4252.5|10
1606109460000|2020-11-23 05:31:00|4255.9|4253.1|4255.3|4252.5|4255.9|4253.1|4255.3|4252.5|1
1606109480000|2020-11-23 05:31:20|||||||||1
1606109510000|2020-11-23 05:31:50|||||||||1
1606109520000|2020-11-23 05:32:00|||||||||1
1606109550000|2020-11-23 05:32:30|||||||||2
1606109560000|2020-11-23 05:32:40|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|4256.3|4253.5|4
1606109570000|2020-11-23 05:32:50|||||||||2
1606109580000|2020-11-23 05:33:00|||||||||2
1606109600000|2020-11-23 05:33:20|4255.4|4252.6|4254.3|4251.5|4255.4|4252.6|4254.3|4251.5|5
1606109610000|2020-11-23 05:33:30|||||||||1
1606109620000|2020-11-23 05:33:40|4253.3|4250.5|4254.3|4251.5|4254.3|4251.5|4253.3|4250.5|17
1606109630000|2020-11-23 05:33:50|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|4253.3|4250.5|2
1606109640000|2020-11-23 05:34:00|4253.8|4251|4253.3|4250.5|4253.8|4251|4253.3|4250.5|8
1606109650000|2020-11-23 05:34:10|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|16
1606109670000|2020-11-23 05:34:30|||||||||1
1606109680000|2020-11-23 05:34:40|4252.4|4249.6|4252.3|4249.5|4252.4|4249.6|4252.3|4249.5|9
1606109690000|2020-11-23 05:34:50|||||||||7
1606109700000|2020-11-23 05:35:00|4251.8|4249|4251.3|4248.5|4252.3|4249.5|4251.3|4248.5|10
1606109710000|2020-11-23 05:35:10|4252.2|4249.4|4252.3|4249.5|4252.3|4249.5|4252.2|4249.4|9
1606109720000|2020-11-23 05:35:20|4252.4|4249.6|4253.3|4250.5|4253.3|4250.5|4252.4|4249.6|22
1606109740000|2020-11-23 05:35:40|||||||||1
1606109750000|2020-11-23 05:35:50|4252.9|4250.1|4253.3|4250.5|4253.3|4250.5|4252.4|4249.6|5
1606109760000|2020-11-23 05:36:00|4252.4|4249.6|4252.4|4249.6|4252.4|4249.6|4252.4|4249.6|7
1606109770000|2020-11-23 05:36:10|4252.3|4249.5|4253.3|4250.5|4253.3|4250.5|4252.3|4249.5|4
1606109780000|2020-11-23 05:36:20|4252.4|4249.6|4253.3|4250.5|4253.3|4250.5|4252.3|4249.5|9
1606109790000|2020-11-23 05:36:30|4252.3|4249.5|4251.3|4248.5|4253.4|4250.6|4251.3|4248.5|35
1606109800000|2020-11-23 05:36:40|||||||||2
1606109810000|2020-11-23 05:36:50|4250.8|4248|4251.3|4248.5|4251.3|4248.5|4250.3|4247.5|29
1606109820000|2020-11-23 05:37:00|4250.8|4248|4251.3|4248.5|4251.3|4248.5|4250.3|4247.5|11
1606109830000|2020-11-23 05:37:10|4252.2|4249.4|4252.3|4249.5|4252.3|4249.5|4251.8|4249|21
1606109840000|2020-11-23 05:37:20|4251.4|4248.6|4251.3|4248.5|4252.3|4249.5|4251.3|4248.5|3
1606109850000|2020-11-23 05:37:30|||||||||1
1606109860000|2020-11-23 05:37:40|4252.3|4249.5|4252.3|4249.5|4252.3|4249.5|4251.8|4249|6
1606109900000|2020-11-23 05:38:20|||||||||2
1606109910000|2020-11-23 05:38:30|4253.3|4250.5|4254.3|4251.5|4255.3|4252.5|4252.4|4249.6|38
1606109920000|2020-11-23 05:38:40|4254.4|4251.6|4254.3|4251.5|4255.3|4252.5|4254.3|4251.5|11
1606109930000|2020-11-23 05:38:50|4254.4|4251.6|4256.3|4253.5|4256.3|4253.5|4254.4|4251.6|14
1606109940000|2020-11-23 05:39:00|4255.8|4253|4257.3|4254.5|4257.4|4254.6|4255.3|4252.5|28
1606109950000|2020-11-23 05:39:10|4257.4|4254.6|4257.8|4255|4258.3|4255.5|4257.3|4254.5|9
1606109960000|2020-11-23 05:39:20|4258.3|4255.5|4258.4|4255.6|4259.3|4256.5|4257.4|4254.6|26
1606109970000|2020-11-23 05:39:30|4259.3|4256.5|4259.3|4256.5|4259.3|4256.5|4259.3|4256.5|5
1606109980000|2020-11-23 05:39:40|4259.4|4256.6|4259.4|4256.6|4259.4|4256.6|4259.4|4256.6|4
1606109990000|2020-11-23 05:39:50|4259.8|4257|4260.3|4257.5|4261.3|4258.5|4259.8|4257|74
1606110000000|2020-11-23 05:40:00|4259.9|4257.1|4260.8|4258|4260.8|4258|4259.8|4257|30
1606110010000|2020-11-23 05:40:10|4261.3|4258.5|4263.2|4260.4|4263.3|4260.5|4261.3|4258.5|141
1606110020000|2020-11-23 05:40:20|4262.3|4259.5|4262.3|4259.5|4263.2|4260.4|4262.3|4259.5|29
1606110030000|2020-11-23 05:40:30|4263.1|4260.3|4262.3|4259.5|4263.2|4260.4|4262.3|4259.5|13
1606110040000|2020-11-23 05:40:40|4262.2|4259.4|4262.2|4259.4|4262.2|4259.4|4261.3|4258.5|11
1606110050000|2020-11-23 05:40:50|4262.3|4259.5|4262.2|4259.4|4262.8|4260|4262.2|4259.4|9
1606110060000|2020-11-23 05:41:00|4262.3|4259.5|4262.2|4259.4|4262.3|4259.5|4262.2|4259.4|21
1606110070000|2020-11-23 05:41:10|4262.3|4259.5|4262.3|4259.5|4263.2|4260.4|4262.2|4259.4|25
1606110080000|2020-11-23 05:41:20|4262.2|4259.4|4262.2|4259.4|4263.1|4260.3|4262.2|4259.4|16
1606110090000|2020-11-23 05:41:30|||||||||2
1606110100000|2020-11-23 05:41:40|||||||||2
1606110120000|2020-11-23 05:42:00|4261.3|4258.5|4262.3|4259.5|4262.3|4259.5|4261.3|4258.5|20
1606110130000|2020-11-23 05:42:10|4262.8|4260|4263.2|4260.4|4263.2|4260.4|4262.3|4259.5|11
1606110140000|2020-11-23 05:42:20|4263.3|4260.5|4263.2|4260.4|4263.3|4260.5|4263.2|4260.4|7
1606110150000|2020-11-23 05:42:30|||||||||3
1606110160000|2020-11-23 05:42:40|4262.3|4259.5|4261.2|4258.4|4262.3|4259.5|4260.3|4257.5|110
1606110170000|2020-11-23 05:42:50|4261.3|4258.5|4259.3|4256.5|4261.3|4258.5|4259.3|4256.5|50
1606110180000|2020-11-23 05:43:00|4260.3|4257.5|4260.3|4257.5|4260.3|4257.5|4259.3|4256.5|40
1606110190000|2020-11-23 05:43:10|||||||||1
1606110200000|2020-11-23 05:43:20|4260.8|4258|4260.3|4257.5|4260.8|4258|4260.3|4257.5|16
1606110210000|2020-11-23 05:43:30|||||||||3
1606110220000|2020-11-23 05:43:40|4259.4|4256.6|4259.3|4256.5|4259.4|4256.6|4258.3|4255.5|19
1606110230000|2020-11-23 05:43:50|4258.8|4256|4258.8|4256|4258.8|4256|4258.3|4255.5|6
1606110240000|2020-11-23 05:44:00|4258.3|4255.5|4258.8|4256|4259.2|4256.4|4258.3|4255.5|5
1606110250000|2020-11-23 05:44:10|4259.2|4256.4|4259.3|4256.5|4259.3|4256.5|4259.2|4256.4|1
1606110260000|2020-11-23 05:44:20|4260.2|4257.4|4260.3|4257.5|4260.3|4257.5|4260.2|4257.4|14
1606110270000|2020-11-23 05:44:30|||||||||12
1606110280000|2020-11-23 05:44:40|||||||||2
1606110290000|2020-11-23 05:44:50|4260.8|4258|4261.3|4258.5|4261.3|4258.5|4260.3|4257.5|10
1606110300000|2020-11-23 05:45:00|||||||||1
1606110310000|2020-11-23 05:45:10|||||||||2
1606110320000|2020-11-23 05:45:20|4261.2|4258.4|4261.3|4258.5|4261.3|4258.5|4261.2|4258.4|1
1606110330000|2020-11-23 05:45:30|||||||||1
1606110340000|2020-11-23 05:45:40|4261.2|4258.4|4261.2|4258.4|4261.3|4258.5|4261.2|4258.4|1
1606110350000|2020-11-23 05:45:50|4261.3|4258.5|4262.3|4259.5|4262.3|4259.5|4261.3|4258.5|14
1606110360000|2020-11-23 05:46:00|4262.2|4259.4|4262.3|4259.5|4262.3|4259.5|4262.2|4259.4|9
1606110370000|2020-11-23 05:46:10|4262.7|4259.9|4262.3|4259.5|4262.8|4260|4262.3|4259.5|9
1606110380000|2020-11-23 05:46:20|4262.7|4259.9|4262.3|4259.5|4263.2|4260.4|4262.3|4259.5|8
1606110390000|2020-11-23 05:46:30|||||||||10
1606110400000|2020-11-23 05:46:40|4263.2|4260.4|4263.3|4260.5|4263.3|4260.5|4263.2|4260.4|0
1606110410000|2020-11-23 05:46:50|||||||||10
1606110420000|2020-11-23 05:47:00|||||||||2
1606110430000|2020-11-23 05:47:10|||||||||12
1606110440000|2020-11-23 05:47:20|4263.8|4261|4263.3|4260.5|4264.2|4261.4|4263.3|4260.5|11
1606110450000|2020-11-23 05:47:30|4263.2|4260.4|4263.3|4260.5|4264.3|4261.5|4262.3|4259.5|37
1606110460000|2020-11-23 05:47:40|4263.7|4260.9|4264.2|4261.4|4264.3|4261.5|4263.7|4260.9|21
1606110470000|2020-11-23 05:47:50|4264.3|4261.5|4264.3|4261.5|4264.3|4261.5|4264.2|4261.4|4
1606110480000|2020-11-23 05:48:00|4264.2|4261.4|4264.3|4261.5|4264.3|4261.5|4264.2|4261.4|4
1606110490000|2020-11-23 05:48:10|4265.1|4262.3|4265.3|4262.5|4265.7|4262.9|4264.2|4261.4|43
1606110500000|2020-11-23 05:48:20|4265.7|4262.9|4265.7|4262.9|4266.2|4263.4|4265.3|4262.5|23
1606110510000|2020-11-23 05:48:30|4265.3|4262.5|4265.2|4262.4|4265.7|4262.9|4265.2|4262.4|21
1606110520000|2020-11-23 05:48:40|4265.3|4262.5|4265.2|4262.4|4265.3|4262.5|4265.2|4262.4|2
1606110530000|2020-11-23 05:48:50|4265.3|4262.5|4265.2|4262.4|4265.3|4262.5|4265.2|4262.4|11
1606110540000|2020-11-23 05:49:00|4264.3|4261.5|4264.7|4261.9|4265.2|4262.4|4264.3|4261.5|20
1606110550000|2020-11-23 05:49:10|4264.3|4261.5|4264.3|4261.5|4264.3|4261.5|4264.3|4261.5|0
1606110560000|2020-11-23 05:49:20|4264.2|4261.4|4264.2|4261.4|4264.2|4261.4|4264.2|4261.4|4
1606110570000|2020-11-23 05:49:30|||||||||5
1606110580000|2020-11-23 05:49:40|4263.3|4260.5|4263.3|4260.5|4263.3|4260.5|4263.3|4260.5|5
1606110590000|2020-11-23 05:49:50|4263.7|4260.9|4263.3|4260.5|4264.3|4261.5|4262.3|4259.5|32
1606110600000|2020-11-23 05:50:00|4263.2|4260.4|4264.3|4261.5|4264.3|4261.5|4263.2|4260.4|15
1606110610000|2020-11-23 05:50:10|||||||||1
1606110620000|2020-11-23 05:50:20|4264.2|4261.4|4263.7|4260.9|4264.2|4261.4|4263.2|4260.4|13
1606110630000|2020-11-23 05:50:30|4264.1|4261.3|4264.2|4261.4|4264.2|4261.4|4264.1|4261.3|2
1606110640000|2020-11-23 05:50:40|4263.8|4261|4263.2|4260.4|4264.3|4261.5|4263.2|4260.4|15
1606110650000|2020-11-23 05:50:50|4263.3|4260.5|4263.2|4260.4|4263.3|4260.5|4263.2|4260.4|3
1606110660000|2020-11-23 05:51:00|||||||||2
1606110670000|2020-11-23 05:51:10|4263.3|4260.5|4263.2|4260.4|4263.3|4260.5|4263.2|4260.4|0
1606110680000|2020-11-23 05:51:20|||||||||1
1606110690000|2020-11-23 05:51:30|||||||||3
1606110700000|2020-11-23 05:51:40|4263.3|4260.5|4263.3|4260.5|4263.3|4260.5|4263.2|4260.4|8
1606110710000|2020-11-23 05:51:50|||||||||1
1606110720000|2020-11-23 05:52:00|4264.2|4261.4|4264.2|4261.4|4264.2|4261.4|4264.2|4261.4|8
1606110730000|2020-11-23 05:52:10|4264.3|4261.5|4264.2|4261.4|4264.3|4261.5|4264.2|4261.4|0
1606110760000|2020-11-23 05:52:40|||||||||2
1606110770000|2020-11-23 05:52:50|||||||||1
1606110780000|2020-11-23 05:53:00|||||||||6
1606110790000|2020-11-23 05:53:10|||||||||1
1606110820000|2020-11-23 05:53:40|||||||||1
1606110830000|2020-11-23 05:53:50|||||||||2
1606110840000|2020-11-23 05:54:00|||||||||2
1606110850000|2020-11-23 05:54:10|4263.3|4260.5|4263.2|4260.4|4263.3|4260.5|4263.2|4260.4|12
1606110860000|2020-11-23 05:54:20|||||||||1
1606110870000|2020-11-23 05:54:30|4263.3|4260.5|4263.7|4260.9|4263.7|4260.9|4263.2|4260.4|7
1606110880000|2020-11-23 05:54:40|4263.3|4260.5|4263.7|4260.9|4263.7|4260.9|4263.3|4260.5|4
1606110890000|2020-11-23 05:54:50|4264.1|4261.3|4263.7|4260.9|4264.1|4261.3|4263.7|4260.9|1
1606110900000|2020-11-23 05:55:00|4263.3|4260.5|4263.2|4260.4|4263.7|4260.9|4263.2|4260.4|7
1606110910000|2020-11-23 05:55:10|4263.3|4260.5|4263.3|4260.5|4263.7|4260.9|4263.3|4260.5|3
1606110930000|2020-11-23 05:55:30|4263.7|4260.9|4264.2|4261.4|4264.2|4261.4|4263.7|4260.9|6
1606110950000|2020-11-23 05:55:50|4263.3|4260.5|4263.2|4260.4|4263.3|4260.5|4263.2|4260.4|3
1606110960000|2020-11-23 05:56:00|4262.8|4260|4263.2|4260.4|4263.2|4260.4|4262.3|4259.5|6
1606110980000|2020-11-23 05:56:20|||||||||6
1606110990000|2020-11-23 05:56:30|||||||||1
1606111010000|2020-11-23 05:56:50|4263.3|4260.5|4263.3|4260.5|4263.3|4260.5|4263.2|4260.4|2
1606111030000|2020-11-23 05:57:10|4263.2|4260.4|4263.3|4260.5|4263.3|4260.5|4263.2|4260.4|0
1606111040000|2020-11-23 05:57:20|4264.1|4261.3|4263.3|4260.5|4264.1|4261.3|4263.3|4260.5|14
1606111050000|2020-11-23 05:57:30|4263.7|4260.9|4264.2|4261.4|4264.2|4261.4|4263.7|4260.9|2
1606111060000|2020-11-23 05:57:40|4263.7|4260.9|4264.1|4261.3|4264.1|4261.3|4263.7|4260.9|4
1606111070000|2020-11-23 05:57:50|4263.3|4260.5|4263.2|4260.4|4263.3|4260.5|4263.2|4260.4|2
1606111080000|2020-11-23 05:58:00|4264.1|4261.3|4264.2|4261.4|4264.2|4261.4|4264.1|4261.3|7
1606111090000|2020-11-23 05:58:10|4264.3|4261.5|4265.2|4262.4|4265.2|4262.4|4264.3|4261.5|18
1606111100000|2020-11-23 05:58:20|4265.3|4262.5|4265.2|4262.4|4265.3|4262.5|4265.2|4262.4|1
1606111110000|2020-11-23 05:58:30|4265.3|4262.5|4265.2|4262.4|4265.3|4262.5|4265.2|4262.4|2
1606111120000|2020-11-23 05:58:40|4265.3|4262.5|4266.2|4263.4|4266.2|4263.4|4265.2|4262.4|29
1606111130000|2020-11-23 05:58:50|||||||||12
1606111140000|2020-11-23 05:59:00|4266.3|4263.5|4271.1|4268.3|4271.2|4268.4|4266.3|4263.5|189
1606111150000|2020-11-23 05:59:10|4270.7|4267.9|4270.2|4267.4|4271.1|4268.3|4269.7|4266.9|29
1606111160000|2020-11-23 05:59:20|4270.1|4267.3|4269.3|4266.5|4270.2|4267.4|4269.3|4266.5|18
1606111170000|2020-11-23 05:59:30|4270.1|4267.3|4271.3|4268.5|4271.3|4268.5|4270.1|4267.3|17
1606111180000|2020-11-23 05:59:40|4271.2|4268.4|4270.2|4267.4|4271.3|4268.5|4270.2|4267.4|36
1606111190000|2020-11-23 05:59:50|4269.8|4267|4269.3|4266.5|4270.2|4267.4|4269.2|4266.4|30
1606111200000|2020-11-23 06:00:00|4268.7|4265.9|4266.3|4263.5|4269.3|4266.5|4266.3|4263.5|115
1606111210000|2020-11-23 06:00:10|4266.2|4263.4|4268.2|4265.4|4268.2|4265.4|4266.1|4263.3|48
1606111220000|2020-11-23 06:00:20|4268.3|4265.5|4269.3|4266.5|4269.3|4266.5|4268.2|4265.4|4
1606111230000|2020-11-23 06:00:30|4269.7|4266.9|4269.7|4266.9|4270.1|4267.3|4269.3|4266.5|15
1606111240000|2020-11-23 06:00:40|4270.1|4267.3|4269.3|4266.5|4270.1|4267.3|4269.2|4266.4|12
1606111250000|2020-11-23 06:00:50|4270.1|4267.3|4271.2|4268.4|4271.2|4268.4|4270.1|4267.3|20
1606111260000|2020-11-23 06:01:00|4271.3|4268.5|4286.2|4283.4|4294.9|4288.1|4271.3|4268.5|1374
1606111270000|2020-11-23 06:01:10|4285.8|4283|4284.2|4281.4|4286.2|4283.4|4281.2|4278.4|168
1606111280000|2020-11-23 06:01:20|4283.7|4280.9|4285.7|4282.9|4288.2|4285.4|4283.7|4280.9|161
1606111290000|2020-11-23 06:01:30|4286.2|4283.4|4283.2|4280.4|4286.2|4283.4|4283.2|4280.4|90
1606111300000|2020-11-23 06:01:40|4283.1|4280.3|4281.1|4278.3|4283.1|4280.3|4280.2|4277.4|80
1606111310000|2020-11-23 06:01:50|4281.2|4278.4|4281.2|4278.4|4286.2|4283.4|4280.7|4277.9|163
1606111320000|2020-11-23 06:02:00|4282.1|4279.3|4282.6|4279.8|4283.6|4280.8|4281.2|4278.4|77
1606111330000|2020-11-23 06:02:10|4282.2|4279.4|4283.2|4280.4|4284.2|4281.4|4282.2|4279.4|53
1606111340000|2020-11-23 06:02:20|4283.6|4280.8|4283.2|4280.4|4285.2|4282.4|4283.1|4280.3|63
1606111350000|2020-11-23 06:02:30|4283.3|4280.5|4284.2|4281.4|4284.2|4281.4|4282.7|4279.9|16
1606111360000|2020-11-23 06:02:40|4284.6|4281.8|4284.8|4282|4286.2|4283.4|4284.2|4281.4|46
1606111370000|2020-11-23 06:02:50|4284.7|4281.9|4284.8|4282|4285.2|4282.4|4284.2|4281.4|24
1606111380000|2020-11-23 06:03:00|4284.3|4281.5|4282.8|4280|4284.3|4281.5|4282.1|4279.3|42
1606111390000|2020-11-23 06:03:10|4282.4|4279.6|4283.2|4280.4|4284.1|4281.3|4281.2|4278.4|44
1606111400000|2020-11-23 06:03:20|4284.2|4281.4|4285.2|4282.4|4285.3|4282.5|4284.2|4281.4|25
1606111410000|2020-11-23 06:03:30|4286.2|4283.4|4284.2|4281.4|4286.2|4283.4|4284.2|4281.4|35
1606111420000|2020-11-23 06:03:40|4284.3|4281.5|4284.2|4281.4|4284.3|4281.5|4284.2|4281.4|2
1606111430000|2020-11-23 06:03:50|4284.3|4281.5|4286.1|4283.3|4286.1|4283.3|4284.1|4281.3|18
1606111440000|2020-11-23 06:04:00|4286.2|4283.4|4289.2|4286.4|4289.3|4286.5|4285.3|4282.5|111
1606111450000|2020-11-23 06:04:10|4289.6|4286.8|4292.2|4289.4|4292.7|4289.9|4289.2|4286.4|257
1606111460000|2020-11-23 06:04:20|4291.3|4288.5|4292.2|4289.4|4293.1|4290.3|4290.2|4287.4|131
1606111470000|2020-11-23 06:04:30|4293.1|4290.3|4292.2|4289.4|4293.2|4290.4|4292.2|4289.4|44
1606111480000|2020-11-23 06:04:40|||||||||18
1606111490000|2020-11-23 06:04:50|4292.3|4289.5|4291.2|4288.4|4293.1|4290.3|4291.2|4288.4|23
1606111500000|2020-11-23 06:05:00|4291.6|4288.8|4290.2|4287.4|4292.2|4289.4|4290.2|4287.4|28
1606111510000|2020-11-23 06:05:10|4289.2|4286.4|4289.2|4286.4|4290.1|4287.3|4289.2|4286.4|26
1606111520000|2020-11-23 06:05:20|4288.6|4285.8|4289.2|4286.4|4289.2|4286.4|4288.3|4285.5|6
1606111530000|2020-11-23 06:05:30|4288.4|4285.6|4288.2|4285.4|4288.4|4285.6|4288.2|4285.4|10
1606111540000|2020-11-23 06:05:40|4287.2|4284.4|4285.2|4282.4|4288.2|4285.4|4285.2|4282.4|70
1606111550000|2020-11-23 06:05:50|||||||||33
1606111560000|2020-11-23 06:06:00|4285.7|4282.9|4289.2|4286.4|4289.2|4286.4|4285.2|4282.4|68
1606111570000|2020-11-23 06:06:10|4288.8|4286|4289.2|4286.4|4289.2|4286.4|4288.4|4285.6|20
1606111580000|2020-11-23 06:06:20|4288.8|4286|4287.2|4284.4|4288.8|4286|4287.2|4284.4|18
1606111590000|2020-11-23 06:06:30|4287.3|4284.5|4288.2|4285.4|4288.2|4285.4|4287.3|4284.5|23
1606111600000|2020-11-23 06:06:40|4288.6|4285.8|4289.2|4286.4|4289.2|4286.4|4288.6|4285.8|15
1606111610000|2020-11-23 06:06:50|||||||||3
1606111620000|2020-11-23 06:07:00|4288.6|4285.8|4287.2|4284.4|4289.2|4286.4|4287.2|4284.4|17
1606111630000|2020-11-23 06:07:10|4287.1|4284.3|4287.2|4284.4|4287.2|4284.4|4286.3|4283.5|36
1606111640000|2020-11-23 06:07:20|4287.1|4284.3|4286.1|4283.3|4287.2|4284.4|4286.1|4283.3|6
1606111650000|2020-11-23 06:07:30|4286.2|4283.4|4285.6|4282.8|4286.2|4283.4|4285.1|4282.3|62
1606111660000|2020-11-23 06:07:40|4285.2|4282.4|4285.1|4282.3|4286.1|4283.3|4285.1|4282.3|12
1606111670000|2020-11-23 06:07:50|4286|4283.2|4286.1|4283.3|4286.1|4283.3|4286|4283.2|10
1606111680000|2020-11-23 06:08:00|||||||||5
1606111690000|2020-11-23 06:08:10|4287.1|4284.3|4288.3|4285.5|4289.2|4286.4|4286.7|4283.9|49
1606111700000|2020-11-23 06:08:20|4288.7|4285.9|4287.2|4284.4|4289.2|4286.4|4287.2|4284.4|15
1606111710000|2020-11-23 06:08:30|4287.6|4284.8|4287.2|4284.4|4287.6|4284.8|4287.2|4284.4|3
1606111720000|2020-11-23 06:08:40|4287.6|4284.8|4288.1|4285.3|4288.2|4285.4|4287.6|4284.8|7
1606111730000|2020-11-23 06:08:50|4288.2|4285.4|4289.1|4286.3|4289.1|4286.3|4288.2|4285.4|18
1606111740000|2020-11-23 06:09:00|4288.3|4285.5|4288.7|4285.9|4289.1|4286.3|4288.3|4285.5|18
1606111750000|2020-11-23 06:09:10|4288.3|4285.5|4286.2|4283.4|4288.3|4285.5|4286.2|4283.4|31
1606111760000|2020-11-23 06:09:20|||||||||1
1606111770000|2020-11-23 06:09:30|||||||||7
1606111780000|2020-11-23 06:09:40|4286.1|4283.3|4284.8|4282|4286.1|4283.3|4284.2|4281.4|98
1606111790000|2020-11-23 06:09:50|4284.4|4281.6|4284.2|4281.4|4285.2|4282.4|4283.3|4280.5|18
1606111800000|2020-11-23 06:10:00|4283.3|4280.5|4283.2|4280.4|4284.2|4281.4|4282.2|4279.4|64
1606111810000|2020-11-23 06:10:10|4283.3|4280.5|4284.1|4281.3|4284.1|4281.3|4283.2|4280.4|15
1606111820000|2020-11-23 06:10:20|4284.2|4281.4|4284.2|4281.4|4284.7|4281.9|4284.2|4281.4|13
1606111830000|2020-11-23 06:10:30|4285.2|4282.4|4284.2|4281.4|4285.2|4282.4|4283.7|4280.9|9
1606111840000|2020-11-23 06:10:40|4283.8|4281|4283.2|4280.4|4283.8|4281|4283.2|4280.4|6
1606111850000|2020-11-23 06:10:50|4282.4|4279.6|4282.2|4279.4|4282.4|4279.6|4282.2|4279.4|24
1606111860000|2020-11-23 06:11:00|||||||||31
1606111870000|2020-11-23 06:11:10|4281.2|4278.4|4282.2|4279.4|4282.2|4279.4|4281.2|4278.4|22
1606111880000|2020-11-23 06:11:20|||||||||6
1606111890000|2020-11-23 06:11:30|4282.1|4279.3|4281.2|4278.4|4282.2|4279.4|4281.2|4278.4|15
1606111900000|2020-11-23 06:11:40|||||||||4
1606111910000|2020-11-23 06:11:50|4281.7|4278.9|4282.2|4279.4|4282.2|4279.4|4281.3|4278.5|49
1606111920000|2020-11-23 06:12:00|4282.1|4279.3|4281.2|4278.4|4282.2|4279.4|4281.2|4278.4|12
1606111930000|2020-11-23 06:12:10|4280.6|4277.8|4281.2|4278.4|4281.2|4278.4|4280.6|4277.8|29
1606111940000|2020-11-23 06:12:20|||||||||1
1606111950000|2020-11-23 06:12:30|4281.3|4278.5|4280.2|4277.4|4282.2|4279.4|4280.2|4277.4|20
1606111960000|2020-11-23 06:12:40|4280.7|4277.9|4281.2|4278.4|4281.2|4278.4|4280.2|4277.4|14
1606111970000|2020-11-23 06:12:50|4280.6|4277.8|4281.1|4278.3|4281.2|4278.4|4280.6|4277.8|3
1606111980000|2020-11-23 06:13:00|4280.7|4277.9|4280.2|4277.4|4280.7|4277.9|4280.2|4277.4|12
1606111990000|2020-11-23 06:13:10|4280.1|4277.3|4279.1|4276.3|4280.1|4277.3|4279.1|4276.3|58
1606112000000|2020-11-23 06:13:20|4279.2|4276.4|4279.1|4276.3|4279.2|4276.4|4279.1|4276.3|6
1606112010000|2020-11-23 06:13:30|4279.2|4276.4|4279.1|4276.3|4279.2|4276.4|4279.1|4276.3|4
1606112020000|2020-11-23 06:13:40|4278.6|4275.8|4279.2|4276.4|4279.2|4276.4|4278.6|4275.8|11
1606112030000|2020-11-23 06:13:50|||||||||3
1606112040000|2020-11-23 06:14:00|4279.1|4276.3|4279.1|4276.3|4279.2|4276.4|4279.1|4276.3|4
1606112050000|2020-11-23 06:14:10|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|1
1606112060000|2020-11-23 06:14:20|||||||||2
1606112070000|2020-11-23 06:14:30|4279.1|4276.3|4279.2|4276.4|4279.2|4276.4|4279.1|4276.3|5
1606112080000|2020-11-23 06:14:40|4279.6|4276.8|4280.2|4277.4|4280.2|4277.4|4279.2|4276.4|28
1606112090000|2020-11-23 06:14:50|||||||||2
1606112100000|2020-11-23 06:15:00|||||||||3
1606112110000|2020-11-23 06:15:10|4280.7|4277.9|4281.2|4278.4|4281.2|4278.4|4280.2|4277.4|7
1606112130000|2020-11-23 06:15:30|4281.6|4278.8|4281.2|4278.4|4281.6|4278.8|4281.2|4278.4|11
1606112140000|2020-11-23 06:15:40|||||||||4
1606112150000|2020-11-23 06:15:50|4281.1|4278.3|4280.2|4277.4|4281.1|4278.3|4280.2|4277.4|17
1606112160000|2020-11-23 06:16:00|||||||||7
1606112170000|2020-11-23 06:16:10|||||||||1
1606112180000|2020-11-23 06:16:20|||||||||4
1606112190000|2020-11-23 06:16:30|4279.7|4276.9|4279.2|4276.4|4279.7|4276.9|4279.2|4276.4|30
1606112200000|2020-11-23 06:16:40|4279.7|4276.9|4279.2|4276.4|4279.7|4276.9|4279.2|4276.4|7
1606112210000|2020-11-23 06:16:50|4279.6|4276.8|4280.2|4277.4|4280.2|4277.4|4279.6|4276.8|16
1606112220000|2020-11-23 06:17:00|||||||||4
1606112230000|2020-11-23 06:17:10|||||||||3
1606112240000|2020-11-23 06:17:20|||||||||6
1606112250000|2020-11-23 06:17:30|4280.6|4277.8|4280.2|4277.4|4281.1|4278.3|4280.1|4277.3|17
1606112260000|2020-11-23 06:17:40|4280.3|4277.5|4281.2|4278.4|4281.2|4278.4|4280.3|4277.5|1
1606112270000|2020-11-23 06:17:50|4281.1|4278.3|4280.2|4277.4|4281.2|4278.4|4280.2|4277.4|24
1606112280000|2020-11-23 06:18:00|4279.2|4276.4|4278.1|4275.3|4279.2|4276.4|4278.1|4275.3|40
1606112290000|2020-11-23 06:18:10|||||||||9
1606112300000|2020-11-23 06:18:20|4278.2|4275.4|4279.1|4276.3|4279.1|4276.3|4278.1|4275.3|11
1606112310000|2020-11-23 06:18:30|4278.3|4275.5|4278.2|4275.4|4278.6|4275.8|4278.2|4275.4|11
1606112320000|2020-11-23 06:18:40|4279.1|4276.3|4279.2|4276.4|4279.3|4276.5|4278.7|4275.9|9
1606112330000|2020-11-23 06:18:50|4279.6|4276.8|4280.2|4277.4|4280.2|4277.4|4279.6|4276.8|9
1606112340000|2020-11-23 06:19:00|||||||||2
1606112350000|2020-11-23 06:19:10|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|7
1606112360000|2020-11-23 06:19:20|4278.2|4275.4|4278.2|4275.4|4278.2|4275.4|4278.2|4275.4|11
1606112370000|2020-11-23 06:19:30|4277.4|4274.6|4277.2|4274.4|4277.4|4274.6|4277.2|4274.4|35
1606112380000|2020-11-23 06:19:40|4276.2|4273.4|4277.2|4274.4|4277.2|4274.4|4276.2|4273.4|51
1606112390000|2020-11-23 06:19:50|4277.3|4274.5|4277.8|4275|4277.8|4275|4277.3|4274.5|11
1606112400000|2020-11-23 06:20:00|4277.4|4274.6|4278.2|4275.4|4278.2|4275.4|4277.2|4274.4|37
1606112410000|2020-11-23 06:20:10|4277.8|4275|4278.2|4275.4|4278.2|4275.4|4277.6|4274.8|7
1606112420000|2020-11-23 06:20:20|4278.1|4275.3|4278.2|4275.4|4278.2|4275.4|4278.1|4275.3|2
1606112430000|2020-11-23 06:20:30|4279.1|4276.3|4279.2|4276.4|4279.2|4276.4|4279.1|4276.3|22
1606112440000|2020-11-23 06:20:40|||||||||1
1606112450000|2020-11-23 06:20:50|||||||||1
1606112460000|2020-11-23 06:21:00|4278.8|4276|4279.2|4276.4|4279.2|4276.4|4278.2|4275.4|16
1606112470000|2020-11-23 06:21:10|||||||||3
1606112480000|2020-11-23 06:21:20|4280.2|4277.4|4280.7|4277.9|4281.2|4278.4|4280.2|4277.4|34
1606112490000|2020-11-23 06:21:30|4280.6|4277.8|4281.1|4278.3|4281.1|4278.3|4280.6|4277.8|4
1606112500000|2020-11-23 06:21:40|4281.2|4278.4|4281.6|4278.8|4281.7|4278.9|4281.2|4278.4|17
1606112510000|2020-11-23 06:21:50|4281.2|4278.4|4281.2|4278.4|4281.6|4278.8|4281.2|4278.4|0
1606112520000|2020-11-23 06:22:00|4281.6|4278.8|4279.2|4276.4|4282.1|4279.3|4279.2|4276.4|40
1606112530000|2020-11-23 06:22:10|4278.4|4275.6|4277.2|4274.4|4278.4|4275.6|4277.2|4274.4|57
1606112540000|2020-11-23 06:22:20|4276.3|4273.5|4276.2|4273.4|4277.2|4274.4|4276.2|4273.4|27
1606112550000|2020-11-23 06:22:30|4275.3|4272.5|4276.2|4273.4|4276.2|4273.4|4275.3|4272.5|25
1606112560000|2020-11-23 06:22:40|||||||||2
1606112570000|2020-11-23 06:22:50|||||||||8
1606112580000|2020-11-23 06:23:00|4276.6|4273.8|4277.1|4274.3|4277.1|4274.3|4276.6|4273.8|13
1606112590000|2020-11-23 06:23:10|4276.6|4273.8|4275.1|4272.3|4276.6|4273.8|4274.1|4271.3|58
1606112600000|2020-11-23 06:23:20|4275.2|4272.4|4276.2|4273.4|4276.2|4273.4|4275.2|4272.4|12
1606112610000|2020-11-23 06:23:30|4277.1|4274.3|4276.2|4273.4|4277.1|4274.3|4275.2|4272.4|25
1606112620000|2020-11-23 06:23:40|||||||||2
1606112630000|2020-11-23 06:23:50|4275.2|4272.4|4275.2|4272.4|4275.2|4272.4|4274.1|4271.3|97
1606112640000|2020-11-23 06:24:00|4275.1|4272.3|4274.2|4271.4|4275.2|4272.4|4274.2|4271.4|22
1606112650000|2020-11-23 06:24:10|||||||||6
1606112660000|2020-11-23 06:24:20|4275.1|4272.3|4274.2|4271.4|4275.1|4272.3|4274.2|4271.4|20
1606112670000|2020-11-23 06:24:30|||||||||5
1606112680000|2020-11-23 06:24:40|||||||||6
1606112690000|2020-11-23 06:24:50|4274.6|4271.8|4274.6|4271.8|4274.6|4271.8|4274.6|4271.8|1
1606112700000|2020-11-23 06:25:00|4274.2|4271.4|4274.2|4271.4|4274.6|4271.8|4274.2|4271.4|9
1606112710000|2020-11-23 06:25:10|4274.6|4271.8|4275.1|4272.3|4275.1|4272.3|4274.6|4271.8|9
1606112720000|2020-11-23 06:25:20|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4274.1|4271.3|5
1606112730000|2020-11-23 06:25:30|||||||||3
1606112740000|2020-11-23 06:25:40|4274.1|4271.3|4275.1|4272.3|4275.1|4272.3|4274.1|4271.3|5
1606112750000|2020-11-23 06:25:50|4274.3|4271.5|4275.1|4272.3|4275.1|4272.3|4274.2|4271.4|13
1606112760000|2020-11-23 06:26:00|||||||||12
1606112770000|2020-11-23 06:26:10|4274.2|4271.4|4275.1|4272.3|4275.1|4272.3|4274.2|4271.4|6
1606112790000|2020-11-23 06:26:30|4274.6|4271.8|4273.2|4270.4|4274.6|4271.8|4273.2|4270.4|56
1606112800000|2020-11-23 06:26:40|4273.1|4270.3|4273.1|4270.3|4273.2|4270.4|4272.2|4269.4|56
1606112810000|2020-11-23 06:26:50|4272.6|4269.8|4271.2|4268.4|4273.1|4270.3|4271.1|4268.3|53
1606112820000|2020-11-23 06:27:00|4271.6|4268.8|4271.2|4268.4|4272.1|4269.3|4271.2|4268.4|32
1606112830000|2020-11-23 06:27:10|4272.1|4269.3|4272.1|4269.3|4273.1|4270.3|4272.1|4269.3|31
1606112840000|2020-11-23 06:27:20|4272.6|4269.8|4272.2|4269.4|4273.1|4270.3|4272.2|4269.4|18
1606112850000|2020-11-23 06:27:30|4272.1|4269.3|4272.2|4269.4|4272.2|4269.4|4272.1|4269.3|7
1606112860000|2020-11-23 06:27:40|4272.6|4269.8|4273.1|4270.3|4273.1|4270.3|4272.2|4269.4|8
1606112870000|2020-11-23 06:27:50|4273.2|4270.4|4273.2|4270.4|4273.2|4270.4|4273.2|4270.4|7
1606112880000|2020-11-23 06:28:00|4273.1|4270.3|4273.1|4270.3|4273.2|4270.4|4272.6|4269.8|23
1606112890000|2020-11-23 06:28:10|4273.2|4270.4|4273.2|4270.4|4274.1|4271.3|4273.2|4270.4|20
1606112900000|2020-11-23 06:28:20|4273.1|4270.3|4273.2|4270.4|4273.2|4270.4|4273.1|4270.3|1
1606112910000|2020-11-23 06:28:30|4273.1|4270.3|4272.2|4269.4|4273.1|4270.3|4272.2|4269.4|17
1606112920000|2020-11-23 06:28:40|4272.6|4269.8|4273.2|4270.4|4273.2|4270.4|4272.6|4269.8|1
1606112940000|2020-11-23 06:29:00|||||||||1
1606112950000|2020-11-23 06:29:10|4273.1|4270.3|4273.1|4270.3|4273.1|4270.3|4273.1|4270.3|4
1606112960000|2020-11-23 06:29:20|4272.6|4269.8|4272.2|4269.4|4272.6|4269.8|4272.2|4269.4|10
1606112970000|2020-11-23 06:29:30|4272.6|4269.8|4272.6|4269.8|4273.1|4270.3|4272.2|4269.4|10
1606112980000|2020-11-23 06:29:40|4273.1|4270.3|4273.1|4270.3|4273.1|4270.3|4273.1|4270.3|1
1606112990000|2020-11-23 06:29:50|4272.6|4269.8|4272.6|4269.8|4273.1|4270.3|4272.6|4269.8|5
1606113000000|2020-11-23 06:30:00|4272.2|4269.4|4272.1|4269.3|4272.6|4269.8|4272.1|4269.3|20
1606113010000|2020-11-23 06:30:10|4272.2|4269.4|4272.6|4269.8|4272.7|4269.9|4272.2|4269.4|9
1606113020000|2020-11-23 06:30:20|4272.2|4269.4|4271.2|4268.4|4273.2|4270.4|4271.2|4268.4|29
1606113030000|2020-11-23 06:30:30|4270.6|4267.8|4271.2|4268.4|4271.2|4268.4|4270.6|4267.8|13
1606113040000|2020-11-23 06:30:40|4271.1|4268.3|4271.1|4268.3|4271.1|4268.3|4271.1|4268.3|2
1606113050000|2020-11-23 06:30:50|4270.7|4267.9|4270.6|4267.8|4271.1|4268.3|4270.2|4267.4|14
1606113060000|2020-11-23 06:31:00|4270.2|4267.4|4271.1|4268.3|4271.2|4268.4|4270.2|4267.4|5
1606113070000|2020-11-23 06:31:10|4271.2|4268.4|4271.2|4268.4|4271.2|4268.4|4271.2|4268.4|3
1606113080000|2020-11-23 06:31:20|4271.1|4268.3|4271.1|4268.3|4271.1|4268.3|4271.1|4268.3|3
1606113090000|2020-11-23 06:31:30|4271.6|4268.8|4272.2|4269.4|4272.2|4269.4|4271.6|4268.8|26
1606113110000|2020-11-23 06:31:50|4272.1|4269.3|4272.2|4269.4|4272.2|4269.4|4272.1|4269.3|2
1606113120000|2020-11-23 06:32:00|4272.6|4269.8|4273.2|4270.4|4273.2|4270.4|4272.6|4269.8|5
1606113130000|2020-11-23 06:32:10|4273.1|4270.3|4272.6|4269.8|4273.1|4270.3|4272.6|4269.8|22
1606113140000|2020-11-23 06:32:20|4272.7|4269.9|4272.6|4269.8|4273.2|4270.4|4272.2|4269.4|16
1606113150000|2020-11-23 06:32:30|4273.1|4270.3|4273.1|4270.3|4273.1|4270.3|4273.1|4270.3|0
1606113160000|2020-11-23 06:32:40|4273.2|4270.4|4273.1|4270.3|4273.2|4270.4|4273.1|4270.3|3
1606113170000|2020-11-23 06:32:50|4273.2|4270.4|4273.1|4270.3|4273.2|4270.4|4273.1|4270.3|0
1606113180000|2020-11-23 06:33:00|4272.7|4269.9|4273.1|4270.3|4273.1|4270.3|4272.6|4269.8|2
1606113190000|2020-11-23 06:33:10|||||||||35
1606113200000|2020-11-23 06:33:20|4273.2|4270.4|4273.2|4270.4|4273.2|4270.4|4273.2|4270.4|11
1606113210000|2020-11-23 06:33:30|4273.6|4270.8|4274.1|4271.3|4274.1|4271.3|4273.6|4270.8|11
1606113220000|2020-11-23 06:33:40|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|11
1606113230000|2020-11-23 06:33:50|4274.6|4271.8|4275.1|4272.3|4275.1|4272.3|4274.6|4271.8|11
1606113240000|2020-11-23 06:34:00|4275.2|4272.4|4275.1|4272.3|4275.2|4272.4|4275.1|4272.3|3
1606113250000|2020-11-23 06:34:10|4275.2|4272.4|4274.2|4271.4|4275.7|4272.9|4274.2|4271.4|50
1606113260000|2020-11-23 06:34:20|4274.1|4271.3|4274.2|4271.4|4274.2|4271.4|4274.1|4271.3|20
1606113270000|2020-11-23 06:34:30|4275.1|4272.3|4274.6|4271.8|4275.1|4272.3|4274.2|4271.4|17
1606113280000|2020-11-23 06:34:40|4275.1|4272.3|4275.1|4272.3|4275.1|4272.3|4275.1|4272.3|5
1606113290000|2020-11-23 06:34:50|||||||||1
1606113300000|2020-11-23 06:35:00|4275.2|4272.4|4276.2|4273.4|4276.2|4273.4|4275.2|4272.4|21
1606113310000|2020-11-23 06:35:10|4276.6|4273.8|4276.2|4273.4|4276.6|4273.8|4276.2|4273.4|3
1606113320000|2020-11-23 06:35:20|||||||||2
1606113330000|2020-11-23 06:35:30|4277.1|4274.3|4276.2|4273.4|4277.1|4274.3|4276.2|4273.4|20
1606113340000|2020-11-23 06:35:40|||||||||1
1606113350000|2020-11-23 06:35:50|4276.1|4273.3|4276.2|4273.4|4276.2|4273.4|4276.1|4273.3|1
1606113360000|2020-11-23 06:36:00|4275.2|4272.4|4276.2|4273.4|4276.2|4273.4|4275.2|4272.4|9
1606113380000|2020-11-23 06:36:20|4276.1|4273.3|4276.2|4273.4|4276.2|4273.4|4276.1|4273.3|1
1606113390000|2020-11-23 06:36:30|4277.1|4274.3|4277.2|4274.4|4277.2|4274.4|4277.1|4274.3|6
1606113400000|2020-11-23 06:36:40|||||||||4
1606113410000|2020-11-23 06:36:50|4277.3|4274.5|4277.3|4274.5|4277.3|4274.5|4277.3|4274.5|3
1606113420000|2020-11-23 06:37:00|4277.2|4274.4|4278.2|4275.4|4278.2|4275.4|4277.2|4274.4|25
1606113440000|2020-11-23 06:37:20|4277.2|4274.4|4278.2|4275.4|4278.2|4275.4|4277.2|4274.4|19
1606113450000|2020-11-23 06:37:30|||||||||7
1606113460000|2020-11-23 06:37:40|||||||||3
1606113470000|2020-11-23 06:37:50|4278.1|4275.3|4278.1|4275.3|4278.2|4275.4|4278.1|4275.3|4
1606113480000|2020-11-23 06:38:00|4278.2|4275.4|4279.2|4276.4|4279.2|4276.4|4278.1|4275.3|10
1606113490000|2020-11-23 06:38:10|4279.1|4276.3|4279.2|4276.4|4279.2|4276.4|4279.1|4276.3|0
1606113500000|2020-11-23 06:38:20|4279.6|4276.8|4279.2|4276.4|4280.2|4277.4|4279.2|4276.4|50
1606113510000|2020-11-23 06:38:30|4279.3|4276.5|4279.2|4276.4|4279.6|4276.8|4279.2|4276.4|13
1606113520000|2020-11-23 06:38:40|4279.6|4276.8|4279.2|4276.4|4280.1|4277.3|4279.2|4276.4|8
1606113530000|2020-11-23 06:38:50|4279.6|4276.8|4280.1|4277.3|4280.1|4277.3|4279.6|4276.8|8
1606113540000|2020-11-23 06:39:00|4280.2|4277.4|4282.1|4279.3|4282.1|4279.3|4280.2|4277.4|49
1606113550000|2020-11-23 06:39:10|4281.3|4278.5|4281.1|4278.3|4281.3|4278.5|4281.1|4278.3|8
1606113560000|2020-11-23 06:39:20|4281.2|4278.4|4280.6|4277.8|4281.2|4278.4|4280.2|4277.4|18
1606113570000|2020-11-23 06:39:30|4280.2|4277.4|4280.2|4277.4|4280.2|4277.4|4280.1|4277.3|9
1606113580000|2020-11-23 06:39:40|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|2
1606113590000|2020-11-23 06:39:50|4278.2|4275.4|4279.2|4276.4|4279.2|4276.4|4278.2|4275.4|31
1606113600000|2020-11-23 06:40:00|4278.2|4275.4|4277.2|4274.4|4278.2|4275.4|4277.2|4274.4|23
1606113610000|2020-11-23 06:40:10|4276.2|4273.4|4275.2|4272.4|4276.2|4273.4|4274.7|4271.8|65
1606113620000|2020-11-23 06:40:20|4274.2|4271.4|4272.7|4269.9|4274.2|4271.4|4272.7|4269.9|50
1606113630000|2020-11-23 06:40:30|4273.2|4270.4|4273.7|4270.9|4273.7|4270.9|4272.7|4269.9|17
1606113640000|2020-11-23 06:40:40|4273.2|4270.4|4274.2|4271.4|4274.2|4271.4|4273.2|4270.4|3
1606113650000|2020-11-23 06:40:50|||||||||5
1606113660000|2020-11-23 06:41:00|||||||||2
1606113670000|2020-11-23 06:41:10|4273.3|4270.5|4273.7|4270.9|4273.7|4270.9|4273.3|4270.5|8
1606113680000|2020-11-23 06:41:20|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4273.7|4270.9|3
1606113690000|2020-11-23 06:41:30|4273.3|4270.5|4273.2|4270.4|4273.3|4270.5|4273.2|4270.4|8
1606113700000|2020-11-23 06:41:40|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|6
1606113710000|2020-11-23 06:41:50|4273.2|4270.4|4274.2|4271.4|4274.2|4271.4|4273.2|4270.4|15
1606113720000|2020-11-23 06:42:00|||||||||2
1606113730000|2020-11-23 06:42:10|4273.2|4270.4|4273.2|4270.4|4273.2|4270.4|4273.2|4270.4|23
1606113740000|2020-11-23 06:42:20|4273.7|4270.9|4273.7|4270.9|4274.2|4271.4|4273.7|4270.9|7
1606113750000|2020-11-23 06:42:30|4273.2|4270.4|4273.7|4270.9|4273.7|4270.9|4273.2|4270.4|17
1606113760000|2020-11-23 06:42:40|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|11
1606113770000|2020-11-23 06:42:50|4273.7|4270.9|4273.2|4270.4|4274.2|4271.4|4273.2|4270.4|8
1606113780000|2020-11-23 06:43:00|||||||||2
1606113790000|2020-11-23 06:43:10|4272.7|4269.9|4272.2|4269.4|4273.2|4270.4|4272.2|4269.4|23
1606113800000|2020-11-23 06:43:20|||||||||5
1606113810000|2020-11-23 06:43:30|4271.2|4268.4|4272.2|4269.4|4272.2|4269.4|4271.2|4268.4|44
1606113820000|2020-11-23 06:43:40|4271.7|4268.9|4271.7|4268.9|4272.2|4269.4|4271.7|4268.9|13
1606113830000|2020-11-23 06:43:50|4271.2|4268.4|4270.7|4267.9|4272.1|4269.3|4270.7|4267.9|23
1606113840000|2020-11-23 06:44:00|4270.2|4267.4|4270.2|4267.4|4270.2|4267.4|4269.2|4266.4|38
1606113850000|2020-11-23 06:44:10|4269.3|4266.5|4270.2|4267.4|4270.2|4267.4|4269.3|4266.5|16
1606113860000|2020-11-23 06:44:20|4269.2|4266.4|4270.7|4267.9|4270.7|4267.9|4269.2|4266.4|14
1606113870000|2020-11-23 06:44:30|4270.2|4267.4|4270.2|4267.4|4271.2|4268.4|4270.2|4267.4|14
1606113880000|2020-11-23 06:44:40|4271.2|4268.4|4271.2|4268.4|4271.2|4268.4|4271.2|4268.4|11
1606113890000|2020-11-23 06:44:50|4271.3|4268.5|4271.2|4268.4|4271.3|4268.5|4271.2|4268.4|4
1606113900000|2020-11-23 06:45:00|||||||||2
1606113910000|2020-11-23 06:45:10|4271.3|4268.5|4271.7|4268.9|4272.2|4269.4|4271.3|4268.5|27
1606113930000|2020-11-23 06:45:30|4272.2|4269.4|4272.2|4269.4|4272.2|4269.4|4272.2|4269.4|2
1606113950000|2020-11-23 06:45:50|4272.7|4269.9|4272.7|4269.9|4273.2|4270.4|4272.7|4269.9|18
1606113960000|2020-11-23 06:46:00|4273.1|4270.3|4274.7|4271.9|4274.7|4271.9|4273.1|4270.3|5
1606113970000|2020-11-23 06:46:10|4275.1|4272.3|4275.3|4272.5|4276|4273.2|4274.2|4271.4|33
1606113980000|2020-11-23 06:46:20|4275.7|4272.9|4276.2|4273.4|4276.2|4273.4|4275.3|4272.5|28
1606113990000|2020-11-23 06:46:30|||||||||5
1606114000000|2020-11-23 06:46:40|4275.7|4272.9|4275.2|4272.4|4275.7|4272.9|4275.2|4272.4|29
1606114010000|2020-11-23 06:46:50|||||||||2
1606114020000|2020-11-23 06:47:00|||||||||3
1606114030000|2020-11-23 06:47:10|4274.8|4272|4274.2|4271.4|4274.8|4272|4274.2|4271.4|24
1606114040000|2020-11-23 06:47:20|4273.3|4270.5|4273.2|4270.4|4273.3|4270.5|4273.2|4270.4|15
1606114050000|2020-11-23 06:47:30|4273.7|4270.9|4273.2|4270.4|4274.2|4271.4|4273.2|4270.4|32
1606114060000|2020-11-23 06:47:40|||||||||2
1606114100000|2020-11-23 06:48:20|||||||||1
1606114130000|2020-11-23 06:48:50|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|6
1606114140000|2020-11-23 06:49:00|||||||||3
1606114150000|2020-11-23 06:49:10|4273.8|4271|4273.2|4270.4|4274.2|4271.4|4273.2|4270.4|7
1606114160000|2020-11-23 06:49:20|4273.7|4270.9|4274.2|4271.4|4274.2|4271.4|4273.7|4270.9|6
1606114170000|2020-11-23 06:49:30|4273.7|4270.9|4274.2|4271.4|4274.2|4271.4|4273.7|4270.9|4
1606114180000|2020-11-23 06:49:40|4274.1|4271.3|4273.2|4270.4|4274.1|4271.3|4273.2|4270.4|3
1606114190000|2020-11-23 06:49:50|4273.7|4270.9|4273.8|4271|4274.2|4271.4|4273.2|4270.4|12
1606114200000|2020-11-23 06:50:00|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|4274.2|4271.4|0
1606114210000|2020-11-23 06:50:10|||||||||4
1606114220000|2020-11-23 06:50:20|||||||||1
1606114270000|2020-11-23 06:51:10|||||||||1
1606114280000|2020-11-23 06:51:20|4274.3|4271.5|4276.2|4273.4|4276.2|4273.4|4274.3|4271.5|17
1606114290000|2020-11-23 06:51:30|4275.7|4272.9|4276.2|4273.4|4276.2|4273.4|4275.2|4272.4|5
1606114300000|2020-11-23 06:51:40|||||||||2
1606114310000|2020-11-23 06:51:50|||||||||8
1606114320000|2020-11-23 06:52:00|4275.2|4272.4|4275.2|4272.4|4276.1|4273.3|4275.2|4272.4|14
1606114330000|2020-11-23 06:52:10|4275.7|4272.9|4275.2|4272.4|4275.7|4272.9|4275.2|4272.4|6
1606114340000|2020-11-23 06:52:20|||||||||1
1606114350000|2020-11-23 06:52:30|4275.7|4272.9|4275.2|4272.4|4276.2|4273.4|4275.2|4272.4|7
1606114360000|2020-11-23 06:52:40|4275.7|4272.9|4275.7|4272.9|4276.2|4273.4|4275.7|4272.9|8
1606114370000|2020-11-23 06:52:50|4275.2|4272.4|4275.2|4272.4|4275.2|4272.4|4275.2|4272.4|0
1606114380000|2020-11-23 06:53:00|4275.7|4272.9|4275.2|4272.4|4276.2|4273.4|4275.2|4272.4|8
1606114390000|2020-11-23 06:53:10|4275.7|4272.9|4275.2|4272.4|4275.7|4272.9|4275.2|4272.4|12
1606114400000|2020-11-23 06:53:20|4276.2|4273.4|4276.2|4273.4|4276.2|4273.4|4276.2|4273.4|9
1606114410000|2020-11-23 06:53:30|4277.2|4274.4|4277.2|4274.4|4277.2|4274.4|4277.2|4274.4|5
1606114420000|2020-11-23 06:53:40|4278.2|4275.4|4278.2|4275.4|4278.2|4275.4|4278.2|4275.4|8
1606114430000|2020-11-23 06:53:50|||||||||1
1606114440000|2020-11-23 06:54:00|4278.3|4275.5|4278.2|4275.4|4279.2|4276.4|4278.2|4275.4|14
1606114450000|2020-11-23 06:54:10|4278.3|4275.5|4278.7|4275.9|4278.7|4275.9|4278.2|4275.4|16
1606114460000|2020-11-23 06:54:20|4279.2|4276.4|4279.2|4276.4|4279.2|4276.4|4278.2|4275.4|11
1606114470000|2020-11-23 06:54:30|4279.7|4276.9|4280.2|4277.4|4280.2|4277.4|4279.7|4276.9|27
1606114480000|2020-11-23 06:54:40|4280.7|4277.9|4280.2|4277.4|4281.2|4278.4|4280.2|4277.4|29
1606114490000|2020-11-23 06:54:50|4281.2|4278.4|4280.2|4277.4|4281.2|4278.4|4280.2|4277.4|19
1606114500000|2020-11-23 06:55:00|4280.3|4277.5|4280.2|4277.4|4281.2|4278.4|4280.2|4277.4|29
1606114510000|2020-11-23 06:55:10|4280.7|4277.9|4280.2|4277.4|4280.7|4277.9|4280.2|4277.4|4
1606114520000|2020-11-23 06:55:20|4281.2|4278.4|4281.2|4278.4|4281.2|4278.4|4280.7|4277.9|11
1606114530000|2020-11-23 06:55:30|4281.3|4278.5|4282.7|4279.9|4282.7|4279.9|4281.2|4278.4|16
1606114540000|2020-11-23 06:55:40|4282.2|4279.4|4282.2|4279.4|4282.7|4279.9|4282.2|4279.4|17
1606114550000|2020-11-23 06:55:50|4282.7|4279.9|4282.7|4279.9|4283.2|4280.4|4282.2|4279.4|7
1606114560000|2020-11-23 06:56:00|4283.2|4280.4|4283.3|4280.5|4283.3|4280.5|4282.2|4279.4|17
1606114570000|2020-11-23 06:56:10|4283.7|4280.9|4283.2|4280.4|4284.2|4281.4|4283.2|4280.4|21
1606114580000|2020-11-23 06:56:20|4284.2|4281.4|4283.2|4280.4|4284.2|4281.4|4283.2|4280.4|20
1606114590000|2020-11-23 06:56:30|4282.7|4279.9|4284.2|4281.4|4284.2|4281.4|4282.3|4279.5|46
1606114600000|2020-11-23 06:56:40|4284.7|4281.9|4284.2|4281.4|4285.2|4282.4|4284.2|4281.4|49
1606114610000|2020-11-23 06:56:50|4284.3|4281.5|4286.2|4283.4|4286.2|4283.4|4284.3|4281.5|24
1606114620000|2020-11-23 06:57:00|4285.4|4282.6|4285.2|4282.4|4285.4|4282.6|4284.2|4281.4|23
1606114630000|2020-11-23 06:57:10|4285.3|4282.5|4285.2|4282.4|4285.7|4282.9|4285.2|4282.4|8
1606114640000|2020-11-23 06:57:20|4284.7|4281.9|4284.2|4281.4|4284.7|4281.9|4284.2|4281.4|7
1606114650000|2020-11-23 06:57:30|||||||||3
1606114660000|2020-11-23 06:57:40|4284.7|4281.9|4285.2|4282.4|4285.2|4282.4|4284.7|4281.9|8
1606114670000|2020-11-23 06:57:50|4285.3|4282.5|4286.2|4283.4|4286.2|4283.4|4285.2|4282.4|10
1606114680000|2020-11-23 06:58:00|4285.2|4282.4|4285.2|4282.4|4285.7|4282.9|4285.2|4282.4|12
1606114690000|2020-11-23 06:58:10|||||||||7
1606114700000|2020-11-23 06:58:20|4284.4|4281.6|4285.2|4282.4|4285.2|4282.4|4284.2|4281.4|22
1606114710000|2020-11-23 06:58:30|4286.1|4283.3|4286.2|4283.4|4286.2|4283.4|4285.2|4282.4|17
1606114720000|2020-11-23 06:58:40|4285.7|4282.9|4285.2|4282.4|4286.2|4283.4|4285.2|4282.4|13
1606114730000|2020-11-23 06:58:50|||||||||5
1606114740000|2020-11-23 06:59:00|||||||||12
1606114750000|2020-11-23 06:59:10|4285.7|4282.9|4285.7|4282.9|4286.2|4283.4|4285.2|4282.4|3
1606114760000|2020-11-23 06:59:20|4286.2|4283.4|4286.2|4283.4|4286.2|4283.4|4285.3|4282.5|13
1606114770000|2020-11-23 06:59:30|||||||||3
1606114780000|2020-11-23 06:59:40|||||||||3
1606114790000|2020-11-23 06:59:50|4286.3|4283.5|4287.2|4284.4|4287.2|4284.4|4286.3|4283.5|21
1606114800000|2020-11-23 07:00:00|4286.7|4283.9|4288.2|4285.4|4288.3|4285.5|4286.2|4283.4|69
1606114810000|2020-11-23 07:00:10|4288.7|4285.9|4293.6|4290.8|4294|4291.2|4288.7|4285.9|162
1606114820000|2020-11-23 07:00:20|4293.2|4290.4|4297.2|4294.4|4297.2|4294.4|4293.2|4290.4|166
1606114830000|2020-11-23 07:00:30|4296.3|4293.5|4299.7|4296.9|4300.2|4297.4|4295.7|4292.9|192
1606114840000|2020-11-23 07:00:40|4300.1|4297.3|4298.2|4295.4|4300.1|4297.3|4296.2|4293.4|159
1606114850000|2020-11-23 07:00:50|4297.7|4294.9|4296.2|4293.4|4298.2|4295.4|4296.2|4293.4|35
1606114860000|2020-11-23 07:01:00|4296.1|4293.3|4296.2|4293.4|4297.2|4294.4|4295.3|4292.5|54
1606114870000|2020-11-23 07:01:10|4295.7|4292.9|4295.2|4292.4|4296.2|4293.4|4293.7|4290.9|23
1606114880000|2020-11-23 07:01:20|4295.7|4292.9|4296.2|4293.4|4296.2|4293.4|4295.2|4292.4|17
1606114890000|2020-11-23 07:01:30|4295.7|4292.9|4295.2|4292.4|4296.2|4293.4|4295.2|4292.4|13
1606114900000|2020-11-23 07:01:40|4294.7|4291.9|4295.2|4292.4|4295.2|4292.4|4294.7|4291.9|5
1606114910000|2020-11-23 07:01:50|4294.2|4291.4|4295.1|4292.3|4295.2|4292.4|4294.2|4291.4|18
1606114920000|2020-11-23 07:02:00|4295.2|4292.4|4295.2|4292.4|4295.2|4292.4|4294.7|4291.9|6
1606114930000|2020-11-23 07:02:10|4295.6|4292.8|4296.2|4293.4|4296.2|4293.4|4295.3|4292.5|37
1606114940000|2020-11-23 07:02:20|4296.7|4293.9|4298.7|4295.9|4299.2|4296.4|4296.2|4293.4|50
1606114950000|2020-11-23 07:02:30|4299.1|4296.3|4300.1|4297.3|4301.1|4298.3|4299.1|4296.3|355
1606114960000|2020-11-23 07:02:40|4300.6|4297.8|4299.1|4296.3|4300.6|4297.8|4298.2|4295.4|24
1606114970000|2020-11-23 07:02:50|4298.6|4295.8|4298.2|4295.4|4299.1|4296.3|4298.2|4295.4|13
1606114980000|2020-11-23 07:03:00|4298|4295.2|4296.1|4293.3|4298|4295.2|4295.1|4292.3|51
1606114990000|2020-11-23 07:03:10|4296.6|4293.8|4297.6|4294.8|4298.1|4295.3|4296.6|4293.8|15
1606115000000|2020-11-23 07:03:20|4297.2|4294.4|4297.1|4294.3|4298.2|4295.4|4297|4294.2|8
1606115010000|2020-11-23 07:03:30|4298.1|4295.3|4296.1|4293.3|4298.1|4295.3|4295.2|4292.4|23
1606115020000|2020-11-23 07:03:40|4295.2|4292.4|4294.6|4291.8|4295.2|4292.4|4294.2|4291.4|51
1606115030000|2020-11-23 07:03:50|4294.7|4291.9|4295.1|4292.3|4295.1|4292.3|4294.2|4291.4|21
1606115040000|2020-11-23 07:04:00|4295.2|4292.4|4294.1|4291.3|4295.2|4292.4|4294.1|4291.3|57
1606115050000|2020-11-23 07:04:10|4294.9|4292.1|4296.1|4293.3|4296.1|4293.3|4294.6|4291.8|32
1606115060000|2020-11-23 07:04:20|4296.7|4293.9|4298.1|4295.3|4298.1|4295.3|4296.7|4293.9|13
1606115070000|2020-11-23 07:04:30|4297.7|4294.9|4296.1|4293.3|4297.7|4294.9|4296|4293.2|28
1606115080000|2020-11-23 07:04:40|4296|4293.2|4295.1|4292.3|4296.1|4293.3|4295.1|4292.3|2
1606115090000|2020-11-23 07:04:50|4294.6|4291.8|4295.1|4292.3|4295.1|4292.3|4294.6|4291.8|18
1606115100000|2020-11-23 07:05:00|4296.1|4293.3|4295|4292.2|4296.1|4293.3|4294.1|4291.3|30
1606115110000|2020-11-23 07:05:10|4295.1|4292.3|4296.1|4293.3|4296.1|4293.3|4294.6|4291.8|27
1606115120000|2020-11-23 07:05:20|4295.2|4292.4|4296.6|4293.8|4297.1|4294.3|4295.1|4292.3|33
1606115130000|2020-11-23 07:05:30|4296.7|4293.9|4297.1|4294.3|4297.1|4294.3|4296.1|4293.3|20
1606115140000|2020-11-23 07:05:40|4296.2|4293.4|4296.1|4293.3|4297.1|4294.3|4296.1|4293.3|18
1606115150000|2020-11-23 07:05:50|4296|4293.2|4294.1|4291.3|4296.1|4293.3|4294.1|4291.3|26
1606115160000|2020-11-23 07:06:00|4294|4291.2|4293.1|4290.3|4294|4291.2|4292.6|4289.8|36
1606115170000|2020-11-23 07:06:10|4293.5|4290.7|4294.1|4291.3|4294.1|4291.3|4293.1|4290.3|21
1606115180000|2020-11-23 07:06:20|||||||||1
1606115190000|2020-11-23 07:06:30|4294|4291.2|4294|4291.2|4294.1|4291.3|4294|4291.2|8
1606115200000|2020-11-23 07:06:40|4294.1|4291.3|4293.5|4290.7|4294.1|4291.3|4293.1|4290.3|9
1606115210000|2020-11-23 07:06:50|4293.1|4290.3|4293.1|4290.3|4294|4291.2|4293|4290.2|9
1606115220000|2020-11-23 07:07:00|4292.6|4289.8|4294.1|4291.3|4294.1|4291.3|4292.1|4289.3|17
1606115230000|2020-11-23 07:07:10|4294|4291.2|4294.1|4291.3|4295|4292.2|4294|4291.2|19
1606115240000|2020-11-23 07:07:20|4294|4291.2|4295.1|4292.3|4296|4293.2|4294|4291.2|27
1606115250000|2020-11-23 07:07:30|4295|4292.2|4295.1|4292.3|4295.1|4292.3|4294.1|4291.3|6
1606115260000|2020-11-23 07:07:40|4295|4292.2|4295.1|4292.3|4295.1|4292.3|4294.2|4291.4|6
1606115270000|2020-11-23 07:07:50|4295|4292.2|4296|4293.2|4296|4293.2|4294.1|4291.3|21
1606115280000|2020-11-23 07:08:00|4296.1|4293.3|4296.1|4293.3|4296.1|4293.3|4296|4293.2|0
1606115290000|2020-11-23 07:08:10|4296|4293.2|4296.1|4293.3|4296.1|4293.3|4295.1|4292.3|7
1606115300000|2020-11-23 07:08:20|4296|4293.2|4296.1|4293.3|4296.1|4293.3|4296|4293.2|2
1606115310000|2020-11-23 07:08:30|4296|4293.2|4295.1|4292.3|4296|4293.2|4295.1|4292.3|8
1606115320000|2020-11-23 07:08:40|4295.9|4293.1|4296.1|4293.3|4296.1|4293.3|4295.9|4293.1|9
1606115330000|2020-11-23 07:08:50|4296|4293.2|4295.1|4292.3|4296.1|4293.3|4295.1|4292.3|18
1606115340000|2020-11-23 07:09:00|4294.5|4291.7|4295|4292.2|4295.1|4292.3|4294.5|4291.7|1
1606115350000|2020-11-23 07:09:10|||||||||1
1606115360000|2020-11-23 07:09:20|4295.1|4292.3|4295.1|4292.3|4295.1|4292.3|4295.1|4292.3|4
1606115370000|2020-11-23 07:09:30|4296|4293.2|4292.1|4289.3|4296|4293.2|4292.1|4289.3|67
1606115380000|2020-11-23 07:09:40|4292.5|4289.7|4294|4291.2|4294|4291.2|4292.5|4289.7|26
1606115390000|2020-11-23 07:09:50|4293.1|4290.3|4293.1|4290.3|4293.5|4290.7|4293|4290.2|2
1606115400000|2020-11-23 07:10:00|4293|4290.2|4293.1|4290.3|4294|4291.2|4293|4290.2|13
1606115410000|2020-11-23 07:10:10|4294|4291.2|4294.1|4291.3|4294.1|4291.3|4294|4291.2|17
1606115420000|2020-11-23 07:10:20|4294|4291.2|4295|4292.2|4295|4292.2|4293.1|4290.3|14
1606115430000|2020-11-23 07:10:30|4295.1|4292.3|4294.1|4291.3|4295.5|4292.7|4294.1|4291.3|23
1606115440000|2020-11-23 07:10:40|||||||||1
1606115450000|2020-11-23 07:10:50|4294.5|4291.7|4295.1|4292.3|4295.1|4292.3|4294.5|4291.7|4
1606115460000|2020-11-23 07:11:00|4295|4292.2|4295|4292.2|4295|4292.2|4295|4292.2|12
1606115470000|2020-11-23 07:11:10|4294.6|4291.8|4295.1|4292.3|4295.1|4292.3|4294.1|4291.3|9
1606115480000|2020-11-23 07:11:20|4294.2|4291.4|4292.1|4289.3|4294.2|4291.4|4291.1|4288.3|115
1606115490000|2020-11-23 07:11:30|4293|4290.2|4292.1|4289.3|4293|4290.2|4292.1|4289.3|15
1606115500000|2020-11-23 07:11:40|4292.2|4289.4|4294.1|4291.3|4294.1|4291.3|4292.2|4289.4|9
1606115510000|2020-11-23 07:11:50|4293.7|4290.9|4293.1|4290.3|4294.1|4291.3|4293|4290.2|11
1606115520000|2020-11-23 07:12:00|4293.5|4290.7|4294.1|4291.3|4294.1|4291.3|4293.1|4290.3|17
1606115530000|2020-11-23 07:12:10|4294|4291.2|4293.2|4290.4|4294.1|4291.3|4293.2|4290.4|2
1606115540000|2020-11-23 07:12:20|4294|4291.2|4293|4290.2|4294.6|4291.8|4293|4290.2|58
1606115550000|2020-11-23 07:12:30|4292.2|4289.4|4293.7|4290.9|4294.1|4291.3|4292.2|4289.4|35
1606115560000|2020-11-23 07:12:40|4293.6|4290.8|4294.1|4291.3|4294.2|4291.4|4293.6|4290.8|0
1606115570000|2020-11-23 07:12:50|4293.7|4290.9|4293.7|4290.9|4294.1|4291.3|4293.2|4290.4|6
1606115580000|2020-11-23 07:13:00|4293.2|4290.4|4293.2|4290.4|4294.1|4291.3|4293.2|4290.4|4
1606115590000|2020-11-23 07:13:10|4293.1|4290.3|4293.1|4290.3|4293.2|4290.4|4293.1|4290.3|8
1606115600000|2020-11-23 07:13:20|4292.2|4289.4|4293.1|4290.3|4293.1|4290.3|4292.2|4289.4|32
1606115610000|2020-11-23 07:13:30|4292.7|4289.9|4292.2|4289.4|4293.1|4290.3|4292.2|4289.4|5
1606115620000|2020-11-23 07:13:40|4293.1|4290.3|4293.1|4290.3|4293.1|4290.3|4292.7|4289.9|13
1606115630000|2020-11-23 07:13:50|4292.7|4289.9|4292.7|4289.9|4293.1|4290.3|4292.2|4289.4|14
1606115640000|2020-11-23 07:14:00|4293.1|4290.3|4293.1|4290.3|4293.2|4290.4|4292.6|4289.8|7
1606115650000|2020-11-23 07:14:10|4293|4290.2|4293.1|4290.3|4293.2|4290.4|4292.6|4289.8|2
1606115660000|2020-11-23 07:14:20|4293.2|4290.4|4294.2|4291.4|4294.2|4291.4|4293.2|4290.4|15
1606115670000|2020-11-23 07:14:30|4295.2|4292.4|4295.2|4292.4|4295.2|4292.4|4295.2|4292.4|12
1606115680000|2020-11-23 07:14:40|4295.1|4292.3|4294.7|4291.9|4295.1|4292.3|4294.2|4291.4|9
1606115690000|2020-11-23 07:14:50|4295.1|4292.3|4294.2|4291.4|4295.1|4292.3|4294.2|4291.4|5
1606115700000|2020-11-23 07:15:00|4294.6|4291.8|4294.1|4291.3|4295|4292.2|4294.1|4291.3|18
1606115710000|2020-11-23 07:15:10|4294.2|4291.4|4295.1|4292.3|4295.2|4292.4|4294.2|4291.4|6
1606115720000|2020-11-23 07:15:20|4295.2|4292.4|4296.1|4293.3|4297|4294.2|4295.2|4292.4|43
1606115730000|2020-11-23 07:15:30|4296.2|4293.4|4296.2|4293.4|4296.2|4293.4|4296.1|4293.3|1
1606115740000|2020-11-23 07:15:40|4296.1|4293.3|4295.2|4292.4|4296.1|4293.3|4295.2|4292.4|25
1606115750000|2020-11-23 07:15:50|4295.1|4292.3|4295.2|4292.4|4295.2|4292.4|4295.1|4292.3|0
1606115760000|2020-11-23 07:16:00|4296|4293.2|4296.1|4293.3|4296.2|4293.4|4296|4293.2|33
1606115770000|2020-11-23 07:16:10|4295.2|4292.4|4296.2|4293.4|4296.2|4293.4|4295.1|4292.3|20
1606115780000|2020-11-23 07:16:20|4296.1|4293.3|4295.2|4292.4|4296.2|4293.4|4295.2|4292.4|43
1606115790000|2020-11-23 07:16:30|4295.1|4292.3|4295|4292.2|4295.1|4292.3|4294.2|4291.4|17
1606115800000|2020-11-23 07:16:40|4295.1|4292.3|4295.1|4292.3|4295.1|4292.3|4295.1|4292.3|2
1606115810000|2020-11-23 07:16:50|4294.2|4291.4|4294.2|4291.4|4295.1|4292.3|4294.2|4291.4|40
1606115830000|2020-11-23 07:17:10|4295.1|4292.3|4295.2|4292.4|4295.2|4292.4|4295.1|4292.3|2
1606115840000|2020-11-23 07:17:20|||||||||1
1606115850000|2020-11-23 07:17:30|4294.2|4291.4|4294.2|4291.4|4294.2|4291.4|4294.2|4291.4|8
1606115860000|2020-11-23 07:17:40|||||||||5
1606115870000|2020-11-23 07:17:50|||||||||1
1606115880000|2020-11-23 07:18:00|4293.3|4290.5|4292.2|4289.4|4293.3|4290.5|4292.2|4289.4|17
1606115890000|2020-11-23 07:18:10|||||||||26
1606115900000|2020-11-23 07:18:20|4292.7|4289.9|4293.2|4290.4|4293.2|4290.4|4292.7|4289.9|6
1606115910000|2020-11-23 07:18:30|||||||||5
1606115920000|2020-11-23 07:18:40|||||||||3
1606115930000|2020-11-23 07:18:50|||||||||14
1606115940000|2020-11-23 07:19:00|||||||||2
1606115950000|2020-11-23 07:19:10|4294.2|4291.4|4296.2|4293.4|4296.2|4293.4|4294.2|4291.4|27
1606115960000|2020-11-23 07:19:20|||||||||14
1606115970000|2020-11-23 07:19:30|4295.3|4292.5|4295.2|4292.4|4295.3|4292.5|4295.2|4292.4|7
1606115980000|2020-11-23 07:19:40|||||||||1
1606115990000|2020-11-23 07:19:50|||||||||10
1606116000000|2020-11-23 07:20:00|4294.3|4291.5|4294.2|4291.4|4294.3|4291.5|4294.2|4291.4|12
1606116030000|2020-11-23 07:20:30|4295.2|4292.4|4294.2|4291.4|4295.2|4292.4|4294.2|4291.4|17
1606116050000|2020-11-23 07:20:50|||||||||1
1606116060000|2020-11-23 07:21:00|4293.2|4290.4|4294.2|4291.4|4294.2|4291.4|4293.2|4290.4|21
1606116070000|2020-11-23 07:21:10|||||||||3
1606116080000|2020-11-23 07:21:20|4293.7|4290.9|4294.2|4291.4|4294.2|4291.4|4293.7|4290.9|2
1606116090000|2020-11-23 07:21:30|4293.7|4290.9|4293.2|4290.4|4293.7|4290.9|4293.2|4290.4|1
1606116100000|2020-11-23 07:21:40|||||||||1
1606116110000|2020-11-23 07:21:50|4294.2|4291.4|4293.2|4290.4|4294.2|4291.4|4293.2|4290.4|19
1606116120000|2020-11-23 07:22:00|4294.2|4291.4|4294.2|4291.4|4294.2|4291.4|4294.2|4291.4|7
1606116130000|2020-11-23 07:22:10|4293.7|4290.9|4292.2|4289.4|4294.2|4291.4|4292.2|4289.4|39
1606116140000|2020-11-23 07:22:20|4291.7|4288.9|4292.2|4289.4|4292.2|4289.4|4291.7|4288.9|3
1606116150000|2020-11-23 07:22:30|4291.7|4288.9|4292.2|4289.4|4292.2|4289.4|4291.7|4288.9|2
1606116160000|2020-11-23 07:22:40|4291.2|4288.4|4289.2|4286.4|4291.2|4288.4|4288.2|4285.4|70
1606116170000|2020-11-23 07:22:50|4288.3|4285.5|4287.7|4284.9|4289.2|4286.4|4287.2|4284.4|39
1606116180000|2020-11-23 07:23:00|4288.1|4285.3|4286.2|4283.4|4288.2|4285.4|4286.2|4283.4|52
1606116190000|2020-11-23 07:23:10|4287.2|4284.4|4286.2|4283.4|4287.2|4284.4|4285.2|4282.4|51
1606116200000|2020-11-23 07:23:20|4285.7|4282.9|4286.2|4283.4|4286.2|4283.4|4285.2|4282.4|12
1606116210000|2020-11-23 07:23:30|4287.2|4284.4|4286.2|4283.4|4287.2|4284.4|4286.2|4283.4|17
1606116220000|2020-11-23 07:23:40|4287.2|4284.4|4285.2|4282.4|4287.2|4284.4|4285.2|4282.4|26
1606116230000|2020-11-23 07:23:50|||||||||6
1606116240000|2020-11-23 07:24:00|||||||||2
1606116250000|2020-11-23 07:24:10|4284.3|4281.5|4284.2|4281.4|4285.2|4282.4|4284.2|4281.4|40
1606116260000|2020-11-23 07:24:20|4283.2|4280.4|4283.7|4280.9|4284.1|4281.3|4282.2|4279.4|71
1606116270000|2020-11-23 07:24:30|4284.2|4281.4|4284.2|4281.4|4284.2|4281.4|4283.2|4280.4|8
1606116280000|2020-11-23 07:24:40|4285.2|4282.4|4285.2|4282.4|4285.2|4282.4|4285.2|4282.4|10
1606116290000|2020-11-23 07:24:50|||||||||6
1606116300000|2020-11-23 07:25:00|||||||||4
1606116310000|2020-11-23 07:25:10|4286.2|4283.4|4287.2|4284.4|4287.2|4284.4|4286.2|4283.4|29
1606116320000|2020-11-23 07:25:20|4287.7|4284.9|4290.2|4287.4|4290.2|4287.4|4287.7|4284.9|80
1606116330000|2020-11-23 07:25:30|4290.1|4287.3|4289.1|4286.3|4291.1|4288.3|4289.1|4286.3|95
1606116340000|2020-11-23 07:25:40|4289.2|4286.4|4290.1|4287.3|4290.1|4287.3|4289.2|4286.4|10
1606116350000|2020-11-23 07:25:50|4289.7|4286.9|4290.1|4287.3|4290.6|4287.8|4289.6|4286.8|8
1606116360000|2020-11-23 07:26:00|4290.2|4287.4|4291.1|4288.3|4291.2|4288.4|4290.1|4287.3|7
1606116370000|2020-11-23 07:26:10|4291.2|4288.4|4291.2|4288.4|4292.1|4289.3|4291.1|4288.3|20
1606116380000|2020-11-23 07:26:20|4292|4289.2|4292.1|4289.3|4292.1|4289.3|4291.2|4288.4|9
1606116390000|2020-11-23 07:26:30|4292.2|4289.4|4294|4291.2|4294|4291.2|4292.1|4289.3|29
1606116400000|2020-11-23 07:26:40|4294.2|4291.4|4294.2|4291.4|4294.2|4291.4|4294.1|4291.3|4
1606116410000|2020-11-23 07:26:50|4294.1|4291.3|4293.2|4290.4|4295|4292.2|4293.2|4290.4|21
1606116420000|2020-11-23 07:27:00|4293.1|4290.3|4294.2|4291.4|4294.2|4291.4|4293.1|4290.3|15
1606116430000|2020-11-23 07:27:10|4294.1|4291.3|4294.1|4291.3|4294.2|4291.4|4294.1|4291.3|1
1606116440000|2020-11-23 07:27:20|4293.1|4290.3|4293.1|4290.3|4294.1|4291.3|4293.1|4290.3|4
1606116450000|2020-11-23 07:27:30|4293|4290.2|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|7
1606116460000|2020-11-23 07:27:40|4293.2|4290.4|4293.1|4290.3|4294.1|4291.3|4293.1|4290.3|14
1606116470000|2020-11-23 07:27:50|4294|4291.2|4293|4290.2|4294|4291.2|4293|4290.2|9
1606116480000|2020-11-23 07:28:00|4292.6|4289.8|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|21
1606116490000|2020-11-23 07:28:10|4293|4290.2|4293.1|4290.3|4293.2|4290.4|4293|4290.2|5
1606116500000|2020-11-23 07:28:20|4292.2|4289.4|4292.2|4289.4|4292.2|4289.4|4292.2|4289.4|15
1606116510000|2020-11-23 07:28:30|4293|4290.2|4292.1|4289.3|4293.1|4290.3|4292.1|4289.3|11
1606116520000|2020-11-23 07:28:40|4292.6|4289.8|4293.1|4290.3|4294|4291.2|4292.6|4289.8|16
1606116530000|2020-11-23 07:28:50|||||||||2
1606116540000|2020-11-23 07:29:00|4292.6|4289.8|4293.1|4290.3|4293.1|4290.3|4292.6|4289.8|14
1606116550000|2020-11-23 07:29:10|4293.2|4290.4|4294.1|4291.3|4294.1|4291.3|4293.2|4290.4|14
1606116560000|2020-11-23 07:29:20|4293.2|4290.4|4293.1|4290.3|4293.2|4290.4|4293.1|4290.3|10
1606116570000|2020-11-23 07:29:30|4293.2|4290.4|4293.1|4290.3|4293.2|4290.4|4293.1|4290.3|1
1606116580000|2020-11-23 07:29:40|4293.6|4290.8|4294.6|4291.8|4295|4292.2|4293.6|4290.8|12
1606116590000|2020-11-23 07:29:50|4294.2|4291.4|4294.1|4291.3|4294.2|4291.4|4294|4291.2|6
1606116600000|2020-11-23 07:30:00|4294.2|4291.4|4293.2|4290.4|4295|4292.2|4293.2|4290.4|30
1606116610000|2020-11-23 07:30:10|4293.1|4290.3|4292.2|4289.4|4294|4291.2|4292.2|4289.4|12
1606116620000|2020-11-23 07:30:20|4292.1|4289.3|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|2
1606116630000|2020-11-23 07:30:30|4292.2|4289.4|4293.1|4290.3|4293.1|4290.3|4292.2|4289.4|12
1606116640000|2020-11-23 07:30:40|4293.2|4290.4|4292.7|4289.9|4293.2|4290.4|4292.7|4289.9|4
1606116650000|2020-11-23 07:30:50|4292.3|4289.5|4292.1|4289.3|4292.3|4289.5|4291.1|4288.3|33
1606116660000|2020-11-23 07:31:00|4292|4289.2|4292.1|4289.3|4292.1|4289.3|4292|4289.2|5
1606116670000|2020-11-23 07:31:10|4292.2|4289.4|4292.7|4289.9|4293.1|4290.3|4292.1|4289.3|8
1606116680000|2020-11-23 07:31:20|4292.2|4289.4|4291.2|4288.4|4292.2|4289.4|4291.2|4288.4|7
1606116690000|2020-11-23 07:31:30|4292.1|4289.3|4291.6|4288.8|4292.2|4289.4|4291.2|4288.4|9
1606116700000|2020-11-23 07:31:40|4292|4289.2|4291.2|4288.4|4292|4289.2|4290.7|4287.9|2
1606116710000|2020-11-23 07:31:50|4292.1|4289.3|4292.2|4289.4|4292.6|4289.8|4291.2|4288.4|19
1606116720000|2020-11-23 07:32:00|4292.7|4289.9|4295.1|4292.3|4295.1|4292.3|4292.7|4289.9|24
1606116730000|2020-11-23 07:32:10|4295.2|4292.4|4296.1|4293.3|4296.1|4293.3|4295.2|4292.4|19
1606116740000|2020-11-23 07:32:20|4295.6|4292.8|4296.1|4293.3|4296.2|4293.4|4295.6|4292.8|14
1606116750000|2020-11-23 07:32:30|||||||||7
1606116760000|2020-11-23 07:32:40|4296.2|4293.4|4295.1|4292.3|4296.2|4293.4|4294.1|4291.3|41
1606116770000|2020-11-23 07:32:50|4294.7|4291.9|4295.1|4292.3|4296|4293.2|4294.6|4291.8|21
1606116780000|2020-11-23 07:33:00|4296|4293.2|4296.1|4293.3|4296.1|4293.3|4296|4293.2|7
1606116790000|2020-11-23 07:33:10|||||||||3
1606116800000|2020-11-23 07:33:20|4295.7|4292.9|4295.1|4292.3|4295.7|4292.9|4295.1|4292.3|13
1606116810000|2020-11-23 07:33:30|||||||||4
1606116820000|2020-11-23 07:33:40|4295.2|4292.4|4295.1|4292.3|4296.1|4293.3|4295.1|4292.3|16
1606116830000|2020-11-23 07:33:50|4294.7|4291.9|4294.1|4291.3|4294.7|4291.9|4294.1|4291.3|13
1606116840000|2020-11-23 07:34:00|4294.2|4291.4|4294.1|4291.3|4295|4292.2|4294.1|4291.3|10
1606116850000|2020-11-23 07:34:10|4294.5|4291.7|4295.1|4292.3|4295.1|4292.3|4294.1|4291.3|4
1606116860000|2020-11-23 07:34:20|4296.1|4293.3|4295.1|4292.3|4296.1|4293.3|4295.1|4292.3|4
1606116870000|2020-11-23 07:34:30|4295.5|4292.7|4295.1|4292.3|4295.6|4292.8|4295.1|4292.3|3
1606116880000|2020-11-23 07:34:40|||||||||1
1606116890000|2020-11-23 07:34:50|4294.3|4291.5|4295.1|4292.3|4295.1|4292.3|4294.1|4291.3|10
1606116900000|2020-11-23 07:35:00|4295.6|4292.8|4299.6|4296.8|4300.1|4297.3|4295.6|4292.8|76
1606116910000|2020-11-23 07:35:10|4299.1|4296.3|4301|4298.2|4301|4298.2|4299.1|4296.3|6
1606116920000|2020-11-23 07:35:20|4301.2|4298.4|4301.1|4298.3|4301.6|4298.8|4301.1|4298.3|60
1606116930000|2020-11-23 07:35:30|4300.7|4297.9|4302.1|4299.3|4302.2|4299.4|4300.1|4297.3|94
1606116940000|2020-11-23 07:35:40|4301.3|4298.5|4301.1|4298.3|4301.3|4298.5|4300.7|4297.9|29
1606116950000|2020-11-23 07:35:50|4301.2|4298.4|4300.2|4297.4|4301.2|4298.4|4300.2|4297.4|17
1606116960000|2020-11-23 07:36:00|4300.6|4297.8|4299.2|4296.4|4300.6|4297.8|4299.1|4296.3|33
1606116970000|2020-11-23 07:36:10|4299.1|4296.3|4299.2|4296.4|4300.1|4297.3|4298.3|4295.5|18
1606116980000|2020-11-23 07:36:20|4299.1|4296.3|4298.2|4295.4|4299.1|4296.3|4298.2|4295.4|3
1606116990000|2020-11-23 07:36:30|4298.1|4295.3|4298.1|4295.3|4298.1|4295.3|4298.1|4295.3|5
1606117000000|2020-11-23 07:36:40|4297.2|4294.4|4296.1|4293.3|4297.2|4294.4|4296.1|4293.3|30
1606117010000|2020-11-23 07:36:50|4296.2|4293.4|4297.1|4294.3|4297.1|4294.3|4296.2|4293.4|7
1606117020000|2020-11-23 07:37:00|4296.2|4293.4|4297.1|4294.3|4297.1|4294.3|4296.2|4293.4|17
1606117030000|2020-11-23 07:37:10|4298|4295.2|4299.1|4296.3|4299.1|4296.3|4298|4295.2|44
1606117040000|2020-11-23 07:37:20|||||||||4
1606117050000|2020-11-23 07:37:30|||||||||9
1606117060000|2020-11-23 07:37:40|4300.1|4297.3|4300.1|4297.3|4300.1|4297.3|4300.1|4297.3|6
1606117070000|2020-11-23 07:37:50|4300.2|4297.4|4300.1|4297.3|4301.1|4298.3|4300.1|4297.3|18
1606117080000|2020-11-23 07:38:00|4299.2|4296.4|4299.2|4296.4|4299.2|4296.4|4299.2|4296.4|11
1606117090000|2020-11-23 07:38:10|4300.1|4297.3|4300.1|4297.3|4300.2|4297.4|4299.1|4296.3|13
1606117100000|2020-11-23 07:38:20|4299.3|4296.5|4299.1|4296.3|4300|4297.2|4299.1|4296.3|12
1606117110000|2020-11-23 07:38:30|4300.1|4297.3|4300.1|4297.3|4300.1|4297.3|4299.2|4296.4|7
1606117120000|2020-11-23 07:38:40|4299.2|4296.4|4299.7|4296.9|4300.1|4297.3|4299.2|4296.4|18
1606117130000|2020-11-23 07:38:50|4299.3|4296.5|4299.1|4296.3|4299.3|4296.5|4299.1|4296.3|5
1606117140000|2020-11-23 07:39:00|4299.2|4296.4|4300.2|4297.4|4300.2|4297.4|4299.2|4296.4|10
1606117150000|2020-11-23 07:39:10|4301.1|4298.3|4301.1|4298.3|4301.1|4298.3|4300.2|4297.4|24
1606117160000|2020-11-23 07:39:20|4301.2|4298.4|4301.1|4298.3|4301.2|4298.4|4300.2|4297.4|18
1606117170000|2020-11-23 07:39:30|4300.2|4297.4|4300.2|4297.4|4300.2|4297.4|4300.2|4297.4|3
1606117180000|2020-11-23 07:39:40|4300.1|4297.3|4299.7|4296.9|4300.1|4297.3|4299.2|4296.4|13
1606117190000|2020-11-23 07:39:50|4300.2|4297.4|4302.1|4299.3|4302.2|4299.4|4300.2|4297.4|64
1606117200000|2020-11-23 07:40:00|4301.7|4298.9|4303.2|4300.4|4304.2|4301.4|4301.7|4298.9|140
1606117210000|2020-11-23 07:40:10|4303.7|4300.9|4304.1|4301.3|4304.2|4301.4|4303.1|4300.3|106
1606117220000|2020-11-23 07:40:20|4304.2|4301.4|4304.2|4301.4|4304.2|4301.4|4304.1|4301.3|12
1606117230000|2020-11-23 07:40:30|4305.1|4302.3|4306.1|4303.3|4306.7|4303.9|4305.1|4302.3|102
1606117240000|2020-11-23 07:40:40|4305.6|4302.8|4307.2|4304.4|4308.2|4305.4|4305.2|4302.4|96
1606117250000|2020-11-23 07:40:50|4307.1|4304.3|4307.1|4304.3|4307.2|4304.4|4306.2|4303.4|31
1606117260000|2020-11-23 07:41:00|4307|4304.2|4306.1|4303.3|4307.1|4304.3|4305.7|4302.9|42
1606117270000|2020-11-23 07:41:10|4307|4304.2|4306.2|4303.4|4307.1|4304.3|4306.1|4303.3|32
1606117280000|2020-11-23 07:41:20|4307|4304.2|4306.1|4303.3|4307.1|4304.3|4305.2|4302.4|16
1606117290000|2020-11-23 07:41:30|4305.7|4302.9|4308.1|4305.3|4308.1|4305.3|4304.2|4301.4|104
1606117300000|2020-11-23 07:41:40|4309|4306.2|4308.2|4305.4|4309|4306.2|4308.2|4305.4|26
1606117310000|2020-11-23 07:41:50|4308.6|4305.8|4313.1|4310.3|4314.1|4311.3|4308.6|4305.8|249
1606117320000|2020-11-23 07:42:00|4313.5|4310.7|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|85
1606117330000|2020-11-23 07:42:10|4314|4311.2|4313.1|4310.3|4314.1|4311.3|4312.1|4309.3|45
1606117340000|2020-11-23 07:42:20|4313|4310.2|4312.1|4309.3|4313.1|4310.3|4311.2|4308.4|48
1606117350000|2020-11-23 07:42:30|4310.2|4307.4|4312.1|4309.3|4312.2|4309.4|4310.2|4307.4|38
1606117360000|2020-11-23 07:42:40|4312.2|4309.4|4311.2|4308.4|4312.2|4309.4|4311.1|4308.3|43
1606117370000|2020-11-23 07:42:50|4311.1|4308.3|4310.2|4307.4|4311.2|4308.4|4310.1|4307.3|30
1606117380000|2020-11-23 07:43:00|4311.1|4308.3|4309.7|4306.9|4311.1|4308.3|4309.2|4306.4|49
1606117390000|2020-11-23 07:43:10|4309.6|4306.8|4308.2|4305.4|4309.6|4306.8|4308.1|4305.3|21
1606117400000|2020-11-23 07:43:20|4308.1|4305.3|4307.2|4304.4|4308.1|4305.3|4307.1|4304.3|15
1606117410000|2020-11-23 07:43:30|4308.1|4305.3|4308.6|4305.8|4309|4306.2|4308.1|4305.3|23
1606117420000|2020-11-23 07:43:40|4308.2|4305.4|4308.1|4305.3|4308.2|4305.4|4308.1|4305.3|1
1606117430000|2020-11-23 07:43:50|4308|4305.2|4307.2|4304.4|4308.1|4305.3|4307.1|4304.3|15
1606117440000|2020-11-23 07:44:00|4307.1|4304.3|4306.1|4303.3|4308|4305.2|4306|4303.2|86
1606117450000|2020-11-23 07:44:10|4306.2|4303.4|4304.1|4301.3|4306.2|4303.4|4304.1|4301.3|97
1606117460000|2020-11-23 07:44:20|4303.2|4300.4|4303.1|4300.3|4304.1|4301.3|4303.1|4300.3|64
1606117470000|2020-11-23 07:44:30|4303|4300.2|4303.2|4300.4|4304.1|4301.3|4302.2|4299.4|76
1606117480000|2020-11-23 07:44:40|4304|4301.2|4303.2|4300.4|4304.1|4301.3|4303.2|4300.4|10
1606117490000|2020-11-23 07:44:50|4304.1|4301.3|4304.2|4301.4|4304.2|4301.4|4303.2|4300.4|48
1606117500000|2020-11-23 07:45:00|4305.1|4302.3|4307.6|4304.8|4308|4305.2|4305.1|4302.3|44
1606117510000|2020-11-23 07:45:10|4307.2|4304.4|4308.1|4305.3|4308.2|4305.4|4307.2|4304.4|20
1606117520000|2020-11-23 07:45:20|4307.3|4304.5|4307.2|4304.4|4307.3|4304.5|4307.2|4304.4|5
1606117530000|2020-11-23 07:45:30|||||||||3
1606117540000|2020-11-23 07:45:40|4306.7|4303.9|4308.1|4305.3|4308.2|4305.4|4306.1|4303.3|40
1606117550000|2020-11-23 07:45:50|4307.3|4304.5|4308.2|4305.4|4309.1|4306.3|4307.2|4304.4|41
1606117560000|2020-11-23 07:46:00|4309.1|4306.3|4309.2|4306.4|4309.2|4306.4|4308.2|4305.4|52
1606117570000|2020-11-23 07:46:10|4309.1|4306.3|4309.1|4306.3|4309.1|4306.3|4308.7|4305.9|4
1606117580000|2020-11-23 07:46:20|4308.7|4305.9|4308.2|4305.4|4308.7|4305.9|4308.2|4305.4|5
1606117590000|2020-11-23 07:46:30|4307.2|4304.4|4307.1|4304.3|4307.2|4304.4|4307.1|4304.3|49
1606117600000|2020-11-23 07:46:40|4306.7|4303.9|4307.1|4304.3|4307.2|4304.4|4306.7|4303.9|14
1606117610000|2020-11-23 07:46:50|4306.7|4303.9|4306.7|4303.9|4307.1|4304.3|4306.2|4303.4|20
1606117620000|2020-11-23 07:47:00|4306.2|4303.4|4306.7|4303.9|4307.1|4304.3|4306.2|4303.4|58
1606117630000|2020-11-23 07:47:10|4307.1|4304.3|4305.1|4302.3|4307.1|4304.3|4304.1|4301.3|79
1606117640000|2020-11-23 07:47:20|4305.2|4302.4|4305.1|4302.3|4305.2|4302.4|4305.1|4302.3|21
1606117650000|2020-11-23 07:47:30|4305.2|4302.4|4307.1|4304.3|4307.2|4304.4|4305.1|4302.3|31
1606117660000|2020-11-23 07:47:40|4307.2|4304.4|4306.7|4303.9|4308.1|4305.3|4306.2|4303.4|25
1606117670000|2020-11-23 07:47:50|4307.1|4304.3|4307.1|4304.3|4307.1|4304.3|4306.2|4303.4|2
1606117680000|2020-11-23 07:48:00|4306.7|4303.9|4307.1|4304.3|4308.1|4305.3|4306.2|4303.4|34
1606117690000|2020-11-23 07:48:10|4306.7|4303.9|4307.1|4304.3|4307.2|4304.4|4306.7|4303.9|15
1606117700000|2020-11-23 07:48:20|4306.7|4303.9|4307.1|4304.3|4307.2|4304.4|4306.7|4303.9|6
1606117710000|2020-11-23 07:48:30|4306.7|4303.9|4307.1|4304.3|4307.1|4304.3|4306.7|4303.9|18
1606117720000|2020-11-23 07:48:40|4306.3|4303.5|4305.7|4302.9|4306.3|4303.5|4305.1|4302.3|46
1606117730000|2020-11-23 07:48:50|4306.1|4303.3|4305.1|4302.3|4306.2|4303.4|4305.1|4302.3|4
1606117740000|2020-11-23 07:49:00|4305.2|4302.4|4306|4303.2|4306|4303.2|4305.2|4302.4|4
1606117750000|2020-11-23 07:49:10|4306.1|4303.3|4306.1|4303.3|4306.2|4303.4|4306.1|4303.3|3
1606117760000|2020-11-23 07:49:20|4306.2|4303.4|4307.2|4304.4|4308.1|4305.3|4306.2|4303.4|49
1606117770000|2020-11-23 07:49:30|4308.1|4305.3|4308.1|4305.3|4308.2|4305.4|4307.2|4304.4|16
1606117780000|2020-11-23 07:49:40|4308.2|4305.4|4309.1|4306.3|4309.1|4306.3|4308.1|4305.3|36
1606117790000|2020-11-23 07:49:50|||||||||1
1606117800000|2020-11-23 07:50:00|4309.2|4306.4|4309.1|4306.3|4310.1|4307.3|4309.1|4306.3|24
1606117810000|2020-11-23 07:50:10|4309.2|4306.4|4309.2|4306.4|4309.2|4306.4|4309.1|4306.3|6
1606117820000|2020-11-23 07:50:20|4310|4307.2|4309.7|4306.9|4310.1|4307.3|4309.2|4306.4|16
1606117830000|2020-11-23 07:50:30|4309.3|4306.5|4309.2|4306.4|4309.3|4306.5|4309.2|4306.4|1
1606117840000|2020-11-23 07:50:40|4309.1|4306.3|4309.2|4306.4|4309.2|4306.4|4309.1|4306.3|4
1606117850000|2020-11-23 07:50:50|4309.1|4306.3|4309.1|4306.3|4309.2|4306.4|4309.1|4306.3|1
1606117860000|2020-11-23 07:51:00|4308.2|4305.4|4309.1|4306.3|4309.1|4306.3|4308.2|4305.4|23
1606117870000|2020-11-23 07:51:10|4308.2|4305.4|4308.1|4305.3|4308.2|4305.4|4308.1|4305.3|10
1606117880000|2020-11-23 07:51:20|4307.3|4304.5|4307.7|4304.9|4308.2|4305.4|4307.3|4304.5|20
1606117890000|2020-11-23 07:51:30|4308.1|4305.3|4308.2|4305.4|4308.2|4305.4|4308.1|4305.3|10
1606117900000|2020-11-23 07:51:40|4309.1|4306.3|4308.2|4305.4|4309.1|4306.3|4308.2|4305.4|8
1606117910000|2020-11-23 07:51:50|4308.3|4305.5|4309.1|4306.3|4310.1|4307.3|4308.3|4305.5|24
1606117920000|2020-11-23 07:52:00|4308.2|4305.4|4308.1|4305.3|4309.1|4306.3|4308.1|4305.3|25
1606117930000|2020-11-23 07:52:10|4308.2|4305.4|4309.2|4306.4|4309.2|4306.4|4308.2|4305.4|9
1606117940000|2020-11-23 07:52:20|4309.1|4306.3|4308.2|4305.4|4309.2|4306.4|4308.2|4305.4|1
1606117950000|2020-11-23 07:52:30|4308.1|4305.3|4308.1|4305.3|4309.1|4306.3|4308.1|4305.3|96
1606117960000|2020-11-23 07:52:40|||||||||2
1606117970000|2020-11-23 07:52:50|4307.3|4304.5|4307.1|4304.3|4307.3|4304.5|4307.1|4304.3|76
1606117980000|2020-11-23 07:53:00|4307.2|4304.4|4308.1|4305.3|4308.2|4305.4|4307.2|4304.4|20
1606117990000|2020-11-23 07:53:10|4309|4306.2|4309.1|4306.3|4309.1|4306.3|4308.7|4305.9|20
1606118000000|2020-11-23 07:53:20|4308.2|4305.4|4309.1|4306.3|4309.1|4306.3|4308.1|4305.3|18
1606118010000|2020-11-23 07:53:30|||||||||8
1606118020000|2020-11-23 07:53:40|4308.2|4305.4|4308.1|4305.3|4308.2|4305.4|4308.1|4305.3|22
1606118030000|2020-11-23 07:53:50|4308.2|4305.4|4308.1|4305.3|4308.2|4305.4|4308.1|4305.3|1
1606118040000|2020-11-23 07:54:00|||||||||2
1606118050000|2020-11-23 07:54:10|4307.6|4304.8|4308.1|4305.3|4308.1|4305.3|4307.2|4304.4|20
1606118060000|2020-11-23 07:54:20|||||||||3
1606118070000|2020-11-23 07:54:30|4308.5|4305.7|4308.1|4305.3|4308.5|4305.7|4308.1|4305.3|33
1606118080000|2020-11-23 07:54:40|4308.2|4305.4|4309.1|4306.3|4309.1|4306.3|4308.2|4305.4|25
1606118090000|2020-11-23 07:54:50|4309.2|4306.4|4309.1|4306.3|4309.2|4306.4|4309.1|4306.3|27
1606118100000|2020-11-23 07:55:00|4308.7|4305.9|4308.1|4305.3|4308.7|4305.9|4308.1|4305.3|4
1606118110000|2020-11-23 07:55:10|4307.3|4304.5|4306.1|4303.3|4308|4305.2|4306.1|4303.3|35
1606118120000|2020-11-23 07:55:20|4306.2|4303.4|4306.1|4303.3|4307|4304.2|4306.1|4303.3|12
1606118130000|2020-11-23 07:55:30|4306|4303.2|4305.1|4302.3|4306|4303.2|4305.1|4302.3|16
1606118140000|2020-11-23 07:55:40|||||||||6
1606118150000|2020-11-23 07:55:50|4306|4303.2|4306.1|4303.3|4306.1|4303.3|4306|4303.2|17
1606118160000|2020-11-23 07:56:00|||||||||4
1606118170000|2020-11-23 07:56:10|4306|4303.2|4306.1|4303.3|4306.1|4303.3|4305.1|4302.3|54
1606118180000|2020-11-23 07:56:20|4305.6|4302.8|4306.1|4303.3|4306.2|4303.4|4305.2|4302.4|3
1606118190000|2020-11-23 07:56:30|4306.6|4303.8|4306|4303.2|4306.6|4303.8|4305.3|4302.5|7
1606118200000|2020-11-23 07:56:40|4305.2|4302.4|4305.1|4302.3|4305.6|4302.8|4305.1|4302.3|2
1606118210000|2020-11-23 07:56:50|4306|4303.2|4305.5|4302.7|4306|4303.2|4305.1|4302.3|15
1606118220000|2020-11-23 07:57:00|4305.6|4302.8|4306|4303.2|4306.2|4303.4|4305.6|4302.8|5
1606118230000|2020-11-23 07:57:10|4305.6|4302.8|4305.1|4302.3|4305.6|4302.8|4305.1|4302.3|5
1606118240000|2020-11-23 07:57:20|4305.2|4302.4|4305.1|4302.3|4305.2|4302.4|4305.1|4302.3|2
1606118250000|2020-11-23 07:57:30|4305|4302.2|4305.1|4302.3|4305.2|4302.4|4304.6|4301.8|57
1606118260000|2020-11-23 07:57:40|4306|4303.2|4306.1|4303.3|4306.2|4303.4|4306|4303.2|24
1606118270000|2020-11-23 07:57:50|4306.2|4303.4|4306.1|4303.3|4306.2|4303.4|4305.2|4302.4|15
1606118280000|2020-11-23 07:58:00|4305.3|4302.5|4305.1|4302.3|4305.6|4302.8|4305.1|4302.3|9
1606118290000|2020-11-23 07:58:10|4305.2|4302.4|4305.1|4302.3|4306.1|4303.3|4305.1|4302.3|16
1606118300000|2020-11-23 07:58:20|4304.6|4301.8|4304.1|4301.3|4304.6|4301.8|4303.1|4300.3|80
1606118310000|2020-11-23 07:58:30|4303.2|4300.4|4303.2|4300.4|4303.7|4300.9|4303.2|4300.4|16
1606118320000|2020-11-23 07:58:40|4304.1|4301.3|4304.1|4301.3|4304.1|4301.3|4304.1|4301.3|16
1606118330000|2020-11-23 07:58:50|4304.5|4301.7|4305.2|4302.4|4305.2|4302.4|4304.2|4301.4|21
1606118340000|2020-11-23 07:59:00|4305.1|4302.3|4306.1|4303.3|4306.1|4303.3|4305.1|4302.3|21
1606118350000|2020-11-23 07:59:10|4306.2|4303.4|4309.1|4306.3|4309.1|4306.3|4306.1|4303.3|50
1606118360000|2020-11-23 07:59:20|4309|4306.2|4307.1|4304.3|4309|4306.2|4307.1|4304.3|51
1606118370000|2020-11-23 07:59:30|4307.2|4304.4|4307.1|4304.3|4307.2|4304.4|4306.2|4303.4|5
1606118380000|2020-11-23 07:59:40|4307.2|4304.4|4308.1|4305.3|4308.1|4305.3|4307.2|4304.4|15
1606118390000|2020-11-23 07:59:50|4307.2|4304.4|4306.2|4303.4|4308.1|4305.3|4306.1|4303.3|32
1606118400000|2020-11-23 08:00:00|4306.1|4303.3|4308.7|4305.9|4309.1|4306.3|4306.1|4303.3|68
1606118410000|2020-11-23 08:00:10|4308.6|4305.8|4311.1|4308.3|4313.1|4310.3|4308.2|4305.4|126
1606118420000|2020-11-23 08:00:20|4311.2|4308.4|4312.1|4309.3|4312.1|4309.3|4311.1|4308.3|34
1606118430000|2020-11-23 08:00:30|4312.2|4309.4|4313.2|4310.4|4314.1|4311.3|4312.2|4309.4|64
1606118440000|2020-11-23 08:00:40|4313.1|4310.3|4312.2|4309.4|4313.2|4310.4|4312.1|4309.3|54
1606118450000|2020-11-23 08:00:50|4312.1|4309.3|4310.1|4307.3|4312.2|4309.4|4310.1|4307.3|34
1606118460000|2020-11-23 08:01:00|4309.1|4306.3|4309.2|4306.4|4310.1|4307.3|4309.1|4306.3|31
1606118470000|2020-11-23 08:01:10|4309.6|4306.8|4309.2|4306.4|4310.2|4307.4|4309.2|4306.4|37
1606118480000|2020-11-23 08:01:20|4309|4306.2|4307.6|4304.8|4309.1|4306.3|4306.2|4303.4|17
1606118490000|2020-11-23 08:01:30|4307.2|4304.4|4308.1|4305.3|4308.2|4305.4|4307.2|4304.4|6
1606118500000|2020-11-23 08:01:40|4308.2|4305.4|4307.1|4304.3|4308.2|4305.4|4307.1|4304.3|11
1606118510000|2020-11-23 08:01:50|4307|4304.2|4306.1|4303.3|4307|4304.2|4306.1|4303.3|26
1606118520000|2020-11-23 08:02:00|4305.2|4302.4|4306.2|4303.4|4306.2|4303.4|4305.1|4302.3|20
1606118530000|2020-11-23 08:02:10|4306.6|4303.8|4308.1|4305.3|4309|4306.2|4306.2|4303.4|33
1606118540000|2020-11-23 08:02:20|4308.2|4305.4|4308.6|4305.8|4309|4306.2|4308.1|4305.3|18
1606118550000|2020-11-23 08:02:30|4309|4306.2|4307.1|4304.3|4309.1|4306.3|4306.1|4303.3|18
1606118560000|2020-11-23 08:02:40|4306.1|4303.3|4307.1|4304.3|4307.1|4304.3|4306.1|4303.3|10
1606118570000|2020-11-23 08:02:50|4306.7|4303.9|4305.1|4302.3|4307.1|4304.3|4305.1|4302.3|19
1606118580000|2020-11-23 08:03:00|4304.6|4301.8|4305.1|4302.3|4305.1|4302.3|4304.1|4301.3|38
1606118590000|2020-11-23 08:03:10|4305.6|4302.8|4304.1|4301.3|4306.1|4303.3|4304.1|4301.3|42
1606118600000|2020-11-23 08:03:20|4304.5|4301.7|4304.1|4301.3|4304.6|4301.8|4304|4301.2|8
1606118610000|2020-11-23 08:03:30|4304|4301.2|4304|4301.2|4304.1|4301.3|4304|4301.2|12
1606118620000|2020-11-23 08:03:40|4303.2|4300.4|4303.1|4300.3|4303.2|4300.4|4303.1|4300.3|12
1606118630000|2020-11-23 08:03:50|4303|4300.2|4301.1|4298.3|4303.1|4300.3|4301.1|4298.3|37
1606118640000|2020-11-23 08:04:00|4300.6|4297.8|4301.1|4298.3|4302|4299.2|4299.2|4296.4|74
1606118650000|2020-11-23 08:04:10|4301.2|4298.4|4301.7|4298.9|4302.1|4299.3|4301.1|4298.3|22
1606118660000|2020-11-23 08:04:20|4302.1|4299.3|4302.1|4299.3|4302.2|4299.4|4301.2|4298.4|62
1606118670000|2020-11-23 08:04:30|4301.6|4298.8|4301.7|4298.9|4302.1|4299.3|4301.2|4298.4|33
1606118680000|2020-11-23 08:04:40|4302.1|4299.3|4302.6|4299.8|4303.1|4300.3|4301.2|4298.4|13
1606118690000|2020-11-23 08:04:50|4302.2|4299.4|4308|4305.2|4309|4306.2|4302.1|4299.3|97
1606118700000|2020-11-23 08:05:00|4308.1|4305.3|4311.2|4308.4|4312|4309.2|4308.1|4305.3|104
1606118710000|2020-11-23 08:05:10|4311.1|4308.3|4310.1|4307.3|4311.1|4308.3|4309.1|4306.3|31
1606118720000|2020-11-23 08:05:20|4310.2|4307.4|4313|4310.2|4314.1|4311.3|4310.1|4307.3|84
1606118730000|2020-11-23 08:05:30|4313.1|4310.3|4312.1|4309.3|4313.1|4310.3|4312.1|4309.3|18
1606118740000|2020-11-23 08:05:40|4313|4310.2|4312.1|4309.3|4313|4310.2|4312.1|4309.3|56
1606118750000|2020-11-23 08:05:50|4313|4310.2|4316.1|4313.3|4316.6|4313.8|4312|4309.2|122
1606118760000|2020-11-23 08:06:00|4315.6|4312.8|4317.1|4314.3|4317.2|4314.4|4315.2|4312.4|108
1606118770000|2020-11-23 08:06:10|4317.2|4314.4|4320.5|4317.7|4322|4319.2|4316.1|4313.3|406
1606118780000|2020-11-23 08:06:20|4320.1|4317.3|4321|4318.2|4321.1|4318.3|4317.1|4314.3|193
1606118790000|2020-11-23 08:06:30|4322|4319.2|4322|4319.2|4322|4319.2|4321|4318.2|91
1606118800000|2020-11-23 08:06:40|4322.9|4320.1|4321.1|4318.3|4324|4321.2|4321.1|4318.3|141
1606118810000|2020-11-23 08:06:50|4321.5|4318.7|4324|4321.2|4324.2|4321.4|4321.1|4318.3|162
1606118820000|2020-11-23 08:07:00|4324.1|4321.3|4323.1|4320.3|4325.5|4322.7|4322.2|4319.4|83
1606118830000|2020-11-23 08:07:10|4322.1|4319.3|4322|4319.2|4323|4320.2|4321.2|4318.4|60
1606118840000|2020-11-23 08:07:20|4321.2|4318.4|4324.1|4321.3|4326|4323.2|4321.2|4318.4|162
1606118850000|2020-11-23 08:07:30|4323.6|4320.8|4325.1|4322.3|4325.1|4322.3|4323.1|4320.3|53
1606118860000|2020-11-23 08:07:40|4325|4322.2|4324.1|4321.3|4325.1|4322.3|4324.1|4321.3|58
1606118870000|2020-11-23 08:07:50|4324|4321.2|4324.1|4321.3|4324.5|4321.7|4323.1|4320.3|23
1606118880000|2020-11-23 08:08:00|4323.6|4320.8|4325.1|4322.3|4325.1|4322.3|4322.1|4319.3|60
1606118890000|2020-11-23 08:08:10|4325|4322.2|4327|4324.2|4328|4325.2|4325|4322.2|197
1606118900000|2020-11-23 08:08:20|4326.1|4323.3|4327|4324.2|4328|4325.2|4326.1|4323.3|59
1606118910000|2020-11-23 08:08:30|4328.9|4326.1|4329|4326.2|4329|4326.2|4328|4325.2|461
1606118920000|2020-11-23 08:08:40|4328.1|4325.3|4327|4324.2|4329|4326.2|4327|4324.2|108
1606118930000|2020-11-23 08:08:50|4326|4323.2|4326|4323.2|4327.1|4324.3|4325.2|4322.4|48
1606118940000|2020-11-23 08:09:00|4325.6|4322.8|4326|4323.2|4326.2|4323.4|4325.1|4322.3|32
1606118950000|2020-11-23 08:09:10|4325.6|4322.8|4327|4324.2|4327.1|4324.3|4325.1|4322.3|19
1606118960000|2020-11-23 08:09:20|4326.1|4323.3|4328|4325.2|4328|4325.2|4326.1|4323.3|27
1606118970000|2020-11-23 08:09:30|4327.5|4324.7|4327.5|4324.7|4328|4325.2|4327|4324.2|12
1606118980000|2020-11-23 08:09:40|4327.1|4324.3|4327.1|4324.3|4328|4325.2|4327|4324.2|8
1606118990000|2020-11-23 08:09:50|4327|4324.2|4326|4323.2|4327|4324.2|4325.5|4322.7|13
1606119000000|2020-11-23 08:10:00|4325.5|4322.7|4326.1|4323.3|4326.1|4323.3|4325.1|4322.3|7
1606119010000|2020-11-23 08:10:10|4326|4323.2|4328|4325.2|4328.5|4325.7|4326|4323.2|134
1606119020000|2020-11-23 08:10:20|4328.1|4325.3|4328.1|4325.3|4329|4326.2|4327|4324.2|195
1606119030000|2020-11-23 08:10:30|4328|4325.2|4328|4325.2|4329|4326.2|4327|4324.2|69
1606119040000|2020-11-23 08:10:40|4327.6|4324.8|4328|4325.2|4328|4325.2|4327.1|4324.3|16
1606119050000|2020-11-23 08:10:50|4327.5|4324.7|4327|4324.2|4328|4325.2|4327|4324.2|49
1606119060000|2020-11-23 08:11:00|4326|4323.2|4326.1|4323.3|4327|4324.2|4325.1|4322.3|46
1606119070000|2020-11-23 08:11:10|4327|4324.2|4326|4323.2|4327|4324.2|4326|4323.2|17
1606119080000|2020-11-23 08:11:20|4325|4322.2|4325|4322.2|4325.1|4322.3|4325|4322.2|19
1606119090000|2020-11-23 08:11:30|4324.1|4321.3|4324.1|4321.3|4324.1|4321.3|4323|4320.2|89
1606119100000|2020-11-23 08:11:40|4324|4321.2|4324|4321.2|4324.1|4321.3|4323.1|4320.3|27
1606119110000|2020-11-23 08:11:50|4323.6|4320.8|4323.1|4320.3|4324|4321.2|4323|4320.2|16
1606119120000|2020-11-23 08:12:00|4323|4320.2|4324|4321.2|4324|4321.2|4323|4320.2|42
1606119130000|2020-11-23 08:12:10|4323.5|4320.7|4324|4321.2|4324|4321.2|4323|4320.2|6
1606119140000|2020-11-23 08:12:20|4323.1|4320.3|4324.1|4321.3|4324.1|4321.3|4323.1|4320.3|46
1606119150000|2020-11-23 08:12:30|4324|4321.2|4325|4322.2|4325.1|4322.3|4323.1|4320.3|31
1606119160000|2020-11-23 08:12:40|4324.1|4321.3|4324.1|4321.3|4325.1|4322.3|4324.1|4321.3|16
1606119170000|2020-11-23 08:12:50|4324.5|4321.7|4323.5|4320.7|4325|4322.2|4323.1|4320.3|15
1606119180000|2020-11-23 08:13:00|4324|4321.2|4323.1|4320.3|4324|4321.2|4323|4320.2|24
1606119190000|2020-11-23 08:13:10|4324|4321.2|4323.1|4320.3|4324|4321.2|4323|4320.2|36
1606119200000|2020-11-23 08:13:20|4322.2|4319.4|4321.1|4318.3|4322.2|4319.4|4321.1|4318.3|49
1606119210000|2020-11-23 08:13:30|4320.2|4317.4|4320|4317.2|4320.2|4317.4|4319.6|4316.8|111
1606119220000|2020-11-23 08:13:40|4320.1|4317.3|4319.1|4316.3|4320.1|4317.3|4319|4316.2|12
1606119230000|2020-11-23 08:13:50|4318.6|4315.8|4319.1|4316.3|4319.2|4316.4|4318.1|4315.3|60
1606119240000|2020-11-23 08:14:00|4319.7|4316.9|4319.1|4316.3|4320.1|4317.3|4319.1|4316.3|14
1606119250000|2020-11-23 08:14:10|4319.2|4316.4|4320.2|4317.4|4321.1|4318.3|4319.1|4316.3|57
1606119260000|2020-11-23 08:14:20|4320.6|4317.8|4321.1|4318.3|4321.1|4318.3|4320.6|4317.8|50
1606119270000|2020-11-23 08:14:30|||||||||8
1606119280000|2020-11-23 08:14:40|4320.2|4317.4|4320.2|4317.4|4321.1|4318.3|4320.2|4317.4|23
1606119290000|2020-11-23 08:14:50|4321.2|4318.4|4321.1|4318.3|4321.6|4318.8|4321.1|4318.3|6
1606119300000|2020-11-23 08:15:00|4321.2|4318.4|4321.1|4318.3|4322.1|4319.3|4320.8|4318|35
1606119310000|2020-11-23 08:15:10|4320.7|4317.9|4319.1|4316.3|4320.7|4317.9|4318.1|4315.3|73
1606119320000|2020-11-23 08:15:20|4318.2|4315.4|4320.1|4317.3|4320.1|4317.3|4318.2|4315.4|24
1606119330000|2020-11-23 08:15:30|4320.2|4317.4|4320.1|4317.3|4321.1|4318.3|4320.1|4317.3|66
1606119340000|2020-11-23 08:15:40|4319.2|4316.4|4319.1|4316.3|4319.2|4316.4|4319.1|4316.3|25
1606119350000|2020-11-23 08:15:50|4319.6|4316.8|4321.1|4318.3|4321.2|4318.4|4319.6|4316.8|67
1606119360000|2020-11-23 08:16:00|4321.2|4318.4|4322.1|4319.3|4322.1|4319.3|4321.2|4318.4|4
1606119370000|2020-11-23 08:16:10|4321.1|4318.3|4321.1|4318.3|4321.1|4318.3|4320.6|4317.8|22
1606119380000|2020-11-23 08:16:20|4320.6|4317.8|4321.1|4318.3|4321.1|4318.3|4320.1|4317.3|9
1606119390000|2020-11-23 08:16:30|4322|4319.2|4321.2|4318.4|4322.1|4319.3|4321.2|4318.4|8
1606119400000|2020-11-23 08:16:40|4322.1|4319.3|4322.1|4319.3|4322.2|4319.4|4321.1|4318.3|33
1606119410000|2020-11-23 08:16:50|4323.1|4320.3|4323.1|4320.3|4323.1|4320.3|4323.1|4320.3|13
1606119420000|2020-11-23 08:17:00|4322.1|4319.3|4323.1|4320.3|4323.2|4320.4|4322.1|4319.3|23
1606119430000|2020-11-23 08:17:10|4324.1|4321.3|4323.1|4320.3|4324.1|4321.3|4323.1|4320.3|28
1606119440000|2020-11-23 08:17:20|4323.2|4320.4|4323.1|4320.3|4324|4321.2|4323.1|4320.3|10
1606119450000|2020-11-23 08:17:30|4323.6|4320.8|4325.1|4322.3|4325.2|4322.4|4323.6|4320.8|29
1606119460000|2020-11-23 08:17:40|4325.2|4322.4|4324.1|4321.3|4326.1|4323.3|4324.1|4321.3|69
1606119470000|2020-11-23 08:17:50|4323.2|4320.4|4323.1|4320.3|4324.2|4321.4|4322.1|4319.3|47
1606119480000|2020-11-23 08:18:00|4324.1|4321.3|4323.1|4320.3|4324.1|4321.3|4323.1|4320.3|23
1606119490000|2020-11-23 08:18:10|4323.2|4320.4|4323.1|4320.3|4323.2|4320.4|4323.1|4320.3|5
1606119500000|2020-11-23 08:18:20|4322.2|4319.4|4322.2|4319.4|4323.1|4320.3|4322.1|4319.3|18
1606119510000|2020-11-23 08:18:30|4323.1|4320.3|4323.1|4320.3|4323.1|4320.3|4322.1|4319.3|14
1606119520000|2020-11-23 08:18:40|4322.6|4319.8|4323.1|4320.3|4323.2|4320.4|4322.6|4319.8|5
1606119530000|2020-11-23 08:18:50|4323.2|4320.4|4322.1|4319.3|4323.2|4320.4|4322.1|4319.3|14
1606119540000|2020-11-23 08:19:00|4322.2|4319.4|4320.1|4317.3|4323.1|4320.3|4320.1|4317.3|25
1606119550000|2020-11-23 08:19:10|4319.6|4316.8|4321.1|4318.3|4321.1|4318.3|4319.2|4316.4|14
1606119560000|2020-11-23 08:19:20|4320.2|4317.4|4320.6|4317.8|4321.1|4318.3|4320.1|4317.3|12
1606119570000|2020-11-23 08:19:30|4320.2|4317.4|4321.1|4318.3|4321.1|4318.3|4320.2|4317.4|9
1606119580000|2020-11-23 08:19:40|4320.2|4317.4|4320.2|4317.4|4320.2|4317.4|4320.2|4317.4|11
1606119590000|2020-11-23 08:19:50|4320.6|4317.8|4320.2|4317.4|4321.1|4318.3|4320.1|4317.3|13
1606119600000|2020-11-23 08:20:00|4320.1|4317.3|4322.1|4319.3|4323.1|4320.3|4320.1|4317.3|52
1606119610000|2020-11-23 08:20:10|4323.1|4320.3|4322.6|4319.8|4323.1|4320.3|4322.1|4319.3|23
1606119620000|2020-11-23 08:20:20|4323.1|4320.3|4322.1|4319.3|4323.1|4320.3|4322.1|4319.3|4
1606119630000|2020-11-23 08:20:30|4321.6|4318.8|4324.1|4321.3|4324.1|4321.3|4321.2|4318.4|39
1606119640000|2020-11-23 08:20:40|4323.2|4320.4|4325.1|4322.3|4325.6|4322.8|4323.2|4320.4|118
1606119650000|2020-11-23 08:20:50|4325.6|4322.8|4325.1|4322.3|4325.6|4322.8|4325.1|4322.3|8
1606119660000|2020-11-23 08:21:00|4325.6|4322.8|4325.1|4322.3|4326.1|4323.3|4325.1|4322.3|11
1606119670000|2020-11-23 08:21:10|4326|4323.2|4325.2|4322.4|4326.1|4323.3|4325.1|4322.3|22
1606119680000|2020-11-23 08:21:20|4325.1|4322.3|4325.1|4322.3|4326.1|4323.3|4325.1|4322.3|10
1606119690000|2020-11-23 08:21:30|4325.2|4322.4|4325.1|4322.3|4325.2|4322.4|4325.1|4322.3|19
1606119700000|2020-11-23 08:21:40|4324.6|4321.8|4324.1|4321.3|4324.6|4321.8|4324.1|4321.3|21
1606119710000|2020-11-23 08:21:50|4324.2|4321.4|4325.1|4322.3|4325.1|4322.3|4324.2|4321.4|5
1606119720000|2020-11-23 08:22:00|4324.2|4321.4|4326.6|4323.8|4327.1|4324.3|4324.1|4321.3|49
1606119730000|2020-11-23 08:22:10|4326.1|4323.3|4327.1|4324.3|4327.2|4324.4|4326.1|4323.3|24
1606119740000|2020-11-23 08:22:20|4327.2|4324.4|4327.2|4324.4|4327.2|4324.4|4326.1|4323.3|29
1606119750000|2020-11-23 08:22:30|4327.1|4324.3|4329.1|4326.3|4329.1|4326.3|4326.2|4323.4|102
1606119760000|2020-11-23 08:22:40|4328.6|4325.8|4329.1|4326.3|4329.1|4326.3|4328.2|4325.4|50
1606119770000|2020-11-23 08:22:50|4328.6|4325.8|4334.1|4331.3|4336.1|4333.3|4328.6|4325.8|423
1606119780000|2020-11-23 08:23:00|4333.6|4330.8|4332.1|4329.3|4333.6|4330.8|4332.1|4329.3|28
1606119790000|2020-11-23 08:23:10|4331.1|4328.3|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|39
1606119800000|2020-11-23 08:23:20|4330.6|4327.8|4332.2|4329.4|4333.1|4330.3|4330.6|4327.8|41
1606119810000|2020-11-23 08:23:30|4332.1|4329.3|4331.1|4328.3|4332.7|4329.9|4331.1|4328.3|31
1606119820000|2020-11-23 08:23:40|4331.2|4328.4|4330.1|4327.3|4332.1|4329.3|4330.1|4327.3|49
1606119830000|2020-11-23 08:23:50|4330.6|4327.8|4331.1|4328.3|4332.1|4329.3|4330.1|4327.3|23
1606119840000|2020-11-23 08:24:00|4331.2|4328.4|4331.1|4328.3|4332.1|4329.3|4331.1|4328.3|16
1606119850000|2020-11-23 08:24:10|4331.2|4328.4|4331.1|4328.3|4332.1|4329.3|4331.1|4328.3|7
1606119860000|2020-11-23 08:24:20|4330.3|4327.5|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|29
1606119870000|2020-11-23 08:24:30|4330.2|4327.4|4330.2|4327.4|4331.1|4328.3|4330.1|4327.3|8
1606119880000|2020-11-23 08:24:40|4330.1|4327.3|4331.1|4328.3|4331.1|4328.3|4329.1|4326.3|56
1606119890000|2020-11-23 08:24:50|4331.2|4328.4|4332.2|4329.4|4333.1|4330.3|4331.1|4328.3|97
1606119900000|2020-11-23 08:25:00|4333.1|4330.3|4332.2|4329.4|4333.1|4330.3|4332.2|4329.4|22
1606119910000|2020-11-23 08:25:10|4332.1|4329.3|4328.1|4325.3|4332.1|4329.3|4328.1|4325.3|101
1606119920000|2020-11-23 08:25:20|4328.2|4325.4|4328.1|4325.3|4328.2|4325.4|4327.2|4324.4|32
1606119930000|2020-11-23 08:25:30|4327.7|4324.9|4327.1|4324.3|4328.1|4325.3|4327.1|4324.3|27
1606119940000|2020-11-23 08:25:40|4327.2|4324.4|4327.2|4324.4|4328.1|4325.3|4327.1|4324.3|9
1606119950000|2020-11-23 08:25:50|4326.6|4323.8|4324.1|4321.3|4327.1|4324.3|4324.1|4321.3|32
1606119960000|2020-11-23 08:26:00|4325.1|4322.3|4327.1|4324.3|4327.1|4324.3|4324.1|4321.3|58
1606119970000|2020-11-23 08:26:10|4327.2|4324.4|4327.1|4324.3|4327.2|4324.4|4326.1|4323.3|20
1606119980000|2020-11-23 08:26:20|4326.2|4323.4|4326.1|4323.3|4327.1|4324.3|4326.1|4323.3|64
1606119990000|2020-11-23 08:26:30|4326.2|4323.4|4325.2|4322.4|4326.2|4323.4|4325.1|4322.3|67
1606120000000|2020-11-23 08:26:40|4325.1|4322.3|4325.2|4322.4|4325.2|4322.4|4325.1|4322.3|7
1606120010000|2020-11-23 08:26:50|4325.1|4322.3|4325.1|4322.3|4325.2|4322.4|4325.1|4322.3|4
1606120020000|2020-11-23 08:27:00|4325.2|4322.4|4325.1|4322.3|4325.2|4322.4|4324.2|4321.4|37
1606120030000|2020-11-23 08:27:10|4325.2|4322.4|4324.2|4321.4|4326.1|4323.3|4324.2|4321.4|24
1606120040000|2020-11-23 08:27:20|4324.1|4321.3|4323.2|4320.4|4324.1|4321.3|4323.2|4320.4|29
1606120050000|2020-11-23 08:27:30|4323.6|4320.8|4324.2|4321.4|4325.1|4322.3|4323.2|4320.4|18
1606120060000|2020-11-23 08:27:40|4324.1|4321.3|4326.2|4323.4|4326.2|4323.4|4324.1|4321.3|15
1606120070000|2020-11-23 08:27:50|4327.1|4324.3|4326.2|4323.4|4328.1|4325.3|4326.1|4323.3|49
1606120080000|2020-11-23 08:28:00|4326.1|4323.3|4326.1|4323.3|4326.2|4323.4|4325.1|4322.3|32
1606120090000|2020-11-23 08:28:10|4326.2|4323.4|4328.1|4325.3|4328.2|4325.4|4325.3|4322.5|34
1606120100000|2020-11-23 08:28:20|4327.6|4324.8|4327.2|4324.4|4328.2|4325.4|4327.1|4324.3|36
1606120110000|2020-11-23 08:28:30|4328.1|4325.3|4326.2|4323.4|4328.1|4325.3|4326.2|4323.4|47
1606120120000|2020-11-23 08:28:40|4327.1|4324.3|4327.1|4324.3|4327.2|4324.4|4326.1|4323.3|19
1606120130000|2020-11-23 08:28:50|4327.2|4324.4|4328.1|4325.3|4328.1|4325.3|4326.3|4323.5|31
1606120140000|2020-11-23 08:29:00|4328.2|4325.4|4330.1|4327.3|4330.2|4327.4|4328.2|4325.4|66
1606120150000|2020-11-23 08:29:10|4330.2|4327.4|4330.2|4327.4|4331.1|4328.3|4329.1|4326.3|41
1606120160000|2020-11-23 08:29:20|4331.1|4328.3|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|29
1606120170000|2020-11-23 08:29:30|4330.2|4327.4|4331.1|4328.3|4332.1|4329.3|4329.1|4326.3|111
1606120180000|2020-11-23 08:29:40|4331.2|4328.4|4330.1|4327.3|4331.2|4328.4|4329.7|4326.9|25
1606120190000|2020-11-23 08:29:50|4330.2|4327.4|4327.4|4324.6|4330.2|4327.4|4327.4|4324.6|63
1606120200000|2020-11-23 08:30:00|4327.2|4324.4|4328.7|4325.9|4330.2|4327.4|4327.2|4324.4|98
1606120210000|2020-11-23 08:30:10|4328.2|4325.4|4327.1|4324.3|4328.2|4325.4|4326.2|4323.4|65
1606120220000|2020-11-23 08:30:20|4327.2|4324.4|4329.1|4326.3|4329.2|4326.4|4327.1|4324.3|23
1606120230000|2020-11-23 08:30:30|4328.3|4325.5|4326.1|4323.3|4328.3|4325.5|4325.1|4322.3|74
1606120240000|2020-11-23 08:30:40|4325.6|4322.8|4331.1|4328.3|4331.1|4328.3|4325.1|4322.3|124
1606120250000|2020-11-23 08:30:50|4330.2|4327.4|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|48
1606120260000|2020-11-23 08:31:00|4329.1|4326.3|4331.2|4328.4|4332.1|4329.3|4328.2|4325.4|45
1606120270000|2020-11-23 08:31:10|4332.1|4329.3|4329.1|4326.3|4332.1|4329.3|4329.1|4326.3|18
1606120280000|2020-11-23 08:31:20|4328.2|4325.4|4328.1|4325.3|4328.2|4325.4|4327.1|4324.3|49
1606120290000|2020-11-23 08:31:30|4328.2|4325.4|4330.1|4327.3|4330.1|4327.3|4328.1|4325.3|36
1606120300000|2020-11-23 08:31:40|4330.2|4327.4|4331.1|4328.3|4332.1|4329.3|4330.1|4327.3|30
1606120310000|2020-11-23 08:31:50|4330.2|4327.4|4330.1|4327.3|4331.1|4328.3|4328.1|4325.3|67
1606120320000|2020-11-23 08:32:00|4329.6|4326.8|4329.1|4326.3|4330.1|4327.3|4327.2|4324.4|46
1606120330000|2020-11-23 08:32:10|4328.3|4325.5|4326.1|4323.3|4328.6|4325.8|4326.1|4323.3|44
1606120340000|2020-11-23 08:32:20|4326.2|4323.4|4324.1|4321.3|4326.2|4323.4|4324.1|4321.3|59
1606120350000|2020-11-23 08:32:30|4324.2|4321.4|4324.1|4321.3|4325.1|4322.3|4323.2|4320.4|25
1606120360000|2020-11-23 08:32:40|4324.2|4321.4|4326.1|4323.3|4327.1|4324.3|4324.1|4321.3|38
1606120370000|2020-11-23 08:32:50|4325.6|4322.8|4325.1|4322.3|4326.1|4323.3|4325.1|4322.3|17
1606120380000|2020-11-23 08:33:00|4326.1|4323.3|4326.1|4323.3|4326.1|4323.3|4325.2|4322.4|19
1606120390000|2020-11-23 08:33:10|4327.1|4324.3|4328.1|4325.3|4329.1|4326.3|4327.1|4324.3|40
1606120400000|2020-11-23 08:33:20|4328.2|4325.4|4330.1|4327.3|4330.2|4327.4|4328.2|4325.4|34
1606120410000|2020-11-23 08:33:30|4330.2|4327.4|4330.1|4327.3|4332.1|4329.3|4330.1|4327.3|79
1606120420000|2020-11-23 08:33:40|4329.6|4326.8|4335.1|4332.3|4335.1|4332.3|4329.6|4326.8|127
1606120430000|2020-11-23 08:33:50|4334.2|4331.4|4336.1|4333.3|4337.1|4334.3|4334.2|4331.4|147
1606120440000|2020-11-23 08:34:00|4335.6|4332.8|4333.1|4330.3|4336.1|4333.3|4332.2|4329.4|57
1606120450000|2020-11-23 08:34:10|4334.1|4331.3|4334.1|4331.3|4334.1|4331.3|4333.2|4330.4|19
1606120460000|2020-11-23 08:34:20|4333.1|4330.3|4334.1|4331.3|4335.1|4332.3|4332.1|4329.3|106
1606120470000|2020-11-23 08:34:30|4333.6|4330.8|4333.1|4330.3|4333.6|4330.8|4332.1|4329.3|45
1606120480000|2020-11-23 08:34:40|4333.2|4330.4|4333.2|4330.4|4334.1|4331.3|4333.1|4330.3|27
1606120490000|2020-11-23 08:34:50|4333.6|4330.8|4336.1|4333.3|4336.1|4333.3|4333.1|4330.3|52
1606120500000|2020-11-23 08:35:00|4336.6|4333.8|4334.1|4331.3|4337.1|4334.3|4333.1|4330.3|70
1606120510000|2020-11-23 08:35:10|4335.1|4332.3|4335.1|4332.3|4335.1|4332.3|4335.1|4332.3|28
1606120520000|2020-11-23 08:35:20|4335.2|4332.4|4334.1|4331.3|4335.2|4332.4|4334.1|4331.3|6
1606120530000|2020-11-23 08:35:30|4333.3|4330.5|4333.1|4330.3|4333.3|4330.5|4333.1|4330.3|20
1606120540000|2020-11-23 08:35:40|4334|4331.2|4333.1|4330.3|4334.1|4331.3|4333.1|4330.3|26
1606120550000|2020-11-23 08:35:50|4334|4331.2|4333.1|4330.3|4334.2|4331.4|4332.1|4329.3|59
1606120560000|2020-11-23 08:36:00|4332.2|4329.4|4330.1|4327.3|4333.1|4330.3|4330.1|4327.3|57
1606120570000|2020-11-23 08:36:10|4331|4328.2|4328.1|4325.3|4331.1|4328.3|4328.1|4325.3|35
1606120580000|2020-11-23 08:36:20|4329.1|4326.3|4329.6|4326.8|4329.6|4326.8|4329.1|4326.3|32
1606120590000|2020-11-23 08:36:30|4329.2|4326.4|4329.1|4326.3|4330.2|4327.4|4329.1|4326.3|20
1606120600000|2020-11-23 08:36:40|4328.1|4325.3|4329.1|4326.3|4329.2|4326.4|4328.1|4325.3|15
1606120610000|2020-11-23 08:36:50|4328.3|4325.5|4328.1|4325.3|4329.1|4326.3|4328.1|4325.3|37
1606120620000|2020-11-23 08:37:00|||||||||5
1606120630000|2020-11-23 08:37:10|4327.2|4324.4|4328.1|4325.3|4328.1|4325.3|4327.1|4324.3|45
1606120640000|2020-11-23 08:37:20|4327.2|4324.4|4327.1|4324.3|4328.1|4325.3|4327.1|4324.3|42
1606120650000|2020-11-23 08:37:30|4326.2|4323.4|4326.1|4323.3|4327.1|4324.3|4326.1|4323.3|11
1606120660000|2020-11-23 08:37:40|4326.6|4323.8|4323.1|4320.3|4327.1|4324.3|4323.1|4320.3|116
1606120670000|2020-11-23 08:37:50|4322.6|4319.8|4324.1|4321.3|4324.1|4321.3|4322.1|4319.3|75
1606120680000|2020-11-23 08:38:00|4323.2|4320.4|4324.1|4321.3|4324.2|4321.4|4323.2|4320.4|28
1606120690000|2020-11-23 08:38:10|4323.6|4320.8|4321.2|4318.4|4324.1|4321.3|4321.1|4318.3|81
1606120700000|2020-11-23 08:38:20|4321.1|4318.3|4323|4320.2|4323|4320.2|4321.1|4318.3|42
1606120710000|2020-11-23 08:38:30|4323.1|4320.3|4323.1|4320.3|4323.6|4320.8|4322.1|4319.3|42
1606120720000|2020-11-23 08:38:40|4322.6|4319.8|4323.1|4320.3|4323.1|4320.3|4322.6|4319.8|9
1606120730000|2020-11-23 08:38:50|4323.2|4320.4|4326.1|4323.3|4326.1|4323.3|4323.1|4320.3|66
1606120740000|2020-11-23 08:39:00|4326.6|4323.8|4324.6|4321.8|4326.6|4323.8|4324.2|4321.4|32
1606120750000|2020-11-23 08:39:10|4324.2|4321.4|4324.1|4321.3|4324.6|4321.8|4323.6|4320.8|3
1606120760000|2020-11-23 08:39:20|4323.6|4320.8|4324.1|4321.3|4325|4322.2|4323.1|4320.3|26
1606120770000|2020-11-23 08:39:30|4323.6|4320.8|4325.1|4322.3|4325.1|4322.3|4323.6|4320.8|55
1606120780000|2020-11-23 08:39:40|4324.6|4321.8|4326.1|4323.3|4326.1|4323.3|4324.6|4321.8|8
1606120790000|2020-11-23 08:39:50|4326.6|4323.8|4326.1|4323.3|4326.6|4323.8|4325.1|4322.3|4
1606120800000|2020-11-23 08:40:00|4325.6|4322.8|4324.1|4321.3|4325.6|4322.8|4324.1|4321.3|6
1606120810000|2020-11-23 08:40:10|4323.6|4320.8|4324.1|4321.3|4324.1|4321.3|4323.6|4320.8|4
1606120820000|2020-11-23 08:40:20|4323.6|4320.8|4325.1|4322.3|4326.1|4323.3|4323.6|4320.8|57
1606120830000|2020-11-23 08:40:30|4325.2|4322.4|4325.1|4322.3|4327.2|4324.4|4324.1|4321.3|48
1606120840000|2020-11-23 08:40:40|4325.6|4322.8|4328.1|4325.3|4328.1|4325.3|4325.1|4322.3|68
1606120850000|2020-11-23 08:40:50|4328.2|4325.4|4330.1|4327.3|4330.1|4327.3|4328.2|4325.4|45
1606120860000|2020-11-23 08:41:00|4330.6|4327.8|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|13
1606120870000|2020-11-23 08:41:10|4329.6|4326.8|4331|4328.2|4331|4328.2|4329.1|4326.3|22
1606120880000|2020-11-23 08:41:20|4331.8|4329|4332.1|4329.3|4333.1|4330.3|4331.8|4329|38
1606120890000|2020-11-23 08:41:30|4332.2|4329.4|4332.1|4329.3|4332.2|4329.4|4332.1|4329.3|4
1606120900000|2020-11-23 08:41:40|4331.6|4328.8|4332.1|4329.3|4332.2|4329.4|4331.1|4328.3|18
1606120910000|2020-11-23 08:41:50|4332.2|4329.4|4332.1|4329.3|4332.6|4329.8|4332.1|4329.3|180
1606120920000|2020-11-23 08:42:00|4332.2|4329.4|4332.1|4329.3|4332.6|4329.8|4332.1|4329.3|43
1606120930000|2020-11-23 08:42:10|4332.2|4329.4|4334.1|4331.3|4334.2|4331.4|4332.1|4329.3|64
1606120940000|2020-11-23 08:42:20|4334.2|4331.4|4334.1|4331.3|4334.2|4331.4|4333.2|4330.4|34
1606120950000|2020-11-23 08:42:30|4333.2|4330.4|4334.1|4331.3|4334.1|4331.3|4333.2|4330.4|21
1606120960000|2020-11-23 08:42:40|4333.6|4330.8|4332.1|4329.3|4334.1|4331.3|4332.1|4329.3|18
1606120970000|2020-11-23 08:42:50|4331.2|4328.4|4332.1|4329.3|4332.2|4329.4|4331.2|4328.4|19
1606120980000|2020-11-23 08:43:00|4332.2|4329.4|4332.1|4329.3|4333.1|4330.3|4332.1|4329.3|22
1606120990000|2020-11-23 08:43:10|4332.2|4329.4|4333.1|4330.3|4333.1|4330.3|4332.1|4329.3|9
1606121000000|2020-11-23 08:43:20|4332.2|4329.4|4331.1|4328.3|4332.2|4329.4|4330.6|4327.8|30
1606121010000|2020-11-23 08:43:30|4330.2|4327.4|4331.1|4328.3|4332.1|4329.3|4330.1|4327.3|6
1606121020000|2020-11-23 08:43:40|4332|4329.2|4333.1|4330.3|4333.1|4330.3|4331.7|4328.9|20
1606121030000|2020-11-23 08:43:50|4334.1|4331.3|4335.1|4332.3|4335.1|4332.3|4333.6|4330.8|61
1606121040000|2020-11-23 08:44:00|4334.2|4331.4|4333.1|4330.3|4334.2|4331.4|4333.1|4330.3|20
1606121050000|2020-11-23 08:44:10|||||||||9
1606121060000|2020-11-23 08:44:20|4334.1|4331.3|4334.1|4331.3|4334.1|4331.3|4333.3|4330.5|33
1606121070000|2020-11-23 08:44:30|4333.2|4330.4|4330.1|4327.3|4334.1|4331.3|4329.2|4326.4|79
1606121080000|2020-11-23 08:44:40|4329.2|4326.4|4330.1|4327.3|4330.1|4327.3|4329.1|4326.3|10
1606121090000|2020-11-23 08:44:50|4329.1|4326.3|4328.1|4325.3|4329.1|4326.3|4328.1|4325.3|26
1606121100000|2020-11-23 08:45:00|4327.6|4324.8|4328.1|4325.3|4328.1|4325.3|4327.1|4324.3|12
1606121110000|2020-11-23 08:45:10|||||||||10
1606121120000|2020-11-23 08:45:20|4328.2|4325.4|4328.1|4325.3|4328.2|4325.4|4328.1|4325.3|2
1606121130000|2020-11-23 08:45:30|4327.1|4324.3|4327.1|4324.3|4327.6|4324.8|4326.2|4323.4|37
1606121140000|2020-11-23 08:45:40|4326.2|4323.4|4329.1|4326.3|4329.1|4326.3|4326.2|4323.4|18
1606121150000|2020-11-23 08:45:50|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|6
1606121160000|2020-11-23 08:46:00|4329.1|4326.3|4329.1|4326.3|4329.1|4326.3|4329.1|4326.3|4
1606121170000|2020-11-23 08:46:10|4328.6|4325.8|4327.1|4324.3|4329.1|4326.3|4327.1|4324.3|31
1606121180000|2020-11-23 08:46:20|||||||||23
1606121190000|2020-11-23 08:46:30|4326.2|4323.4|4327.1|4324.3|4327.1|4324.3|4326.1|4323.3|48
1606121200000|2020-11-23 08:46:40|||||||||16
1606121210000|2020-11-23 08:46:50|4328.1|4325.3|4326.2|4323.4|4328.1|4325.3|4326.1|4323.3|25
1606121220000|2020-11-23 08:47:00|4326.1|4323.3|4326.2|4323.4|4326.2|4323.4|4326.1|4323.3|6
1606121230000|2020-11-23 08:47:10|4326.6|4323.8|4328.1|4325.3|4328.1|4325.3|4326.6|4323.8|124
1606121240000|2020-11-23 08:47:20|4327.6|4324.8|4328.1|4325.3|4328.1|4325.3|4327.2|4324.4|20
1606121250000|2020-11-23 08:47:30|4328.6|4325.8|4327.2|4324.4|4329.1|4326.3|4327.2|4324.4|25
1606121260000|2020-11-23 08:47:40|4327.1|4324.3|4328.1|4325.3|4328.1|4325.3|4327.1|4324.3|9
1606121270000|2020-11-23 08:47:50|4327.2|4324.4|4327.1|4324.3|4328.1|4325.3|4327.1|4324.3|8
1606121280000|2020-11-23 08:48:00|4326.6|4323.8|4326.1|4323.3|4326.6|4323.8|4326.1|4323.3|43
1606121290000|2020-11-23 08:48:10|4325.2|4322.4|4325.1|4322.3|4325.2|4322.4|4325.1|4322.3|51
1606121300000|2020-11-23 08:48:20|4325.2|4322.4|4326.1|4323.3|4326.1|4323.3|4325.2|4322.4|63
1606121310000|2020-11-23 08:48:30|4325.2|4322.4|4325.1|4322.3|4326.1|4323.3|4325.1|4322.3|8
1606121320000|2020-11-23 08:48:40|||||||||6
1606121330000|2020-11-23 08:48:50|4325.2|4322.4|4326.1|4323.3|4326.1|4323.3|4325.2|4322.4|9
1606121340000|2020-11-23 08:49:00|4326.2|4323.4|4326.1|4323.3|4326.2|4323.4|4326.1|4323.3|3
1606121350000|2020-11-23 08:49:10|4326.2|4323.4|4326.1|4323.3|4326.2|4323.4|4326.1|4323.3|2
1606121360000|2020-11-23 08:49:20|4326.6|4323.8|4327.2|4324.4|4327.2|4324.4|4326.6|4323.8|1
1606121370000|2020-11-23 08:49:30|4327.1|4324.3|4327.1|4324.3|4328.1|4325.3|4327.1|4324.3|17
1606121380000|2020-11-23 08:49:40|4327.2|4324.4|4326.1|4323.3|4327.2|4324.4|4326.1|4323.3|5
1606121390000|2020-11-23 08:49:50|4326.2|4323.4|4326.1|4323.3|4326.2|4323.4|4326.1|4323.3|0
1606121400000|2020-11-23 08:50:00|4327.1|4324.3|4327.1|4324.3|4327.1|4324.3|4327.1|4324.3|7
1606121410000|2020-11-23 08:50:10|4326.1|4323.3|4327.1|4324.3|4327.1|4324.3|4326.1|4323.3|9
1606121420000|2020-11-23 08:50:20|4327.2|4324.4|4328.1|4325.3|4329.1|4326.3|4327.1|4324.3|21
1606121430000|2020-11-23 08:50:30|4327.6|4324.8|4330.1|4327.3|4331.1|4328.3|4327.6|4324.8|156
1606121440000|2020-11-23 08:50:40|4329.6|4326.8|4332.1|4329.3|4332.1|4329.3|4329.2|4326.4|39
1606121450000|2020-11-23 08:50:50|4333|4330.2|4331.1|4328.3|4334.1|4331.3|4331.1|4328.3|188
1606121460000|2020-11-23 08:51:00|4331.2|4328.4|4330.1|4327.3|4331.2|4328.4|4329.2|4326.4|56
1606121470000|2020-11-23 08:51:10|4331.1|4328.3|4331.1|4328.3|4331.1|4328.3|4330.1|4327.3|20
1606121480000|2020-11-23 08:51:20|4330.2|4327.4|4331.1|4328.3|4331.1|4328.3|4330.2|4327.4|8
1606121490000|2020-11-23 08:51:30|4330.6|4327.8|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|3
1606121500000|2020-11-23 08:51:40|4331.1|4328.3|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|5
1606121510000|2020-11-23 08:51:50|4330.2|4327.4|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|52
1606121520000|2020-11-23 08:52:00|||||||||12
1606121530000|2020-11-23 08:52:10|4330.6|4327.8|4330.1|4327.3|4331.1|4328.3|4330.1|4327.3|17
1606121540000|2020-11-23 08:52:20|4331|4328.2|4332.1|4329.3|4332.1|4329.3|4331|4328.2|11
1606121550000|2020-11-23 08:52:30|4331.6|4328.8|4334.1|4331.3|4335.1|4332.3|4331.1|4328.3|106
1606121560000|2020-11-23 08:52:40|4333.1|4330.3|4333.6|4330.8|4334.1|4331.3|4333.1|4330.3|12
1606121570000|2020-11-23 08:52:50|4334.1|4331.3|4334.1|4331.3|4334.1|4331.3|4333.1|4330.3|20
1606121580000|2020-11-23 08:53:00|4334.6|4331.8|4334.1|4331.3|4334.6|4331.8|4334.1|4331.3|7
1606121590000|2020-11-23 08:53:10|4333.6|4330.8|4332.1|4329.3|4333.6|4330.8|4332.1|4329.3|17
1606121600000|2020-11-23 08:53:20|4333.1|4330.3|4331.1|4328.3|4333.1|4330.3|4331.1|4328.3|28
1606121610000|2020-11-23 08:53:30|4331.2|4328.4|4331.6|4328.8|4332.1|4329.3|4331.1|4328.3|13
1606121620000|2020-11-23 08:53:40|4332.1|4329.3|4330.1|4327.3|4332.1|4329.3|4330.1|4327.3|8
1606121630000|2020-11-23 08:53:50|4329.2|4326.4|4330.1|4327.3|4330.1|4327.3|4329.1|4326.3|32
1606121640000|2020-11-23 08:54:00|4329.1|4326.3|4331.1|4328.3|4331.1|4328.3|4329.1|4326.3|21
1606121650000|2020-11-23 08:54:10|4331.9|4329.1|4331.1|4328.3|4332.1|4329.3|4331.1|4328.3|35
1606121660000|2020-11-23 08:54:20|4330.2|4327.4|4329.6|4326.8|4330.2|4327.4|4329.1|4326.3|32
1606121670000|2020-11-23 08:54:30|4329.2|4326.4|4330.1|4327.3|4330.1|4327.3|4329.1|4326.3|2
1606121680000|2020-11-23 08:54:40|4329.1|4326.3|4333.1|4330.3|4333.1|4330.3|4329.1|4326.3|80
1606121690000|2020-11-23 08:54:50|4333.5|4330.7|4334.1|4331.3|4334.1|4331.3|4333.5|4330.7|19
1606121700000|2020-11-23 08:55:00|4333.6|4330.8|4334.1|4331.3|4335.1|4332.3|4333.6|4330.8|30
1606121710000|2020-11-23 08:55:10|4334.2|4331.4|4334.1|4331.3|4335.1|4332.3|4334.1|4331.3|24
1606121720000|2020-11-23 08:55:20|4333.6|4330.8|4332.1|4329.3|4334.1|4331.3|4331.1|4328.3|43
1606121730000|2020-11-23 08:55:30|4331.2|4328.4|4332.1|4329.3|4332.1|4329.3|4331.2|4328.4|9
1606121740000|2020-11-23 08:55:40|4333.1|4330.3|4334.1|4331.3|4334.1|4331.3|4332.2|4329.4|16
1606121750000|2020-11-23 08:55:50|4333.1|4330.3|4333.1|4330.3|4334.1|4331.3|4333.1|4330.3|25
1606121760000|2020-11-23 08:56:00|4333.6|4330.8|4333.1|4330.3|4334.1|4331.3|4333.1|4330.3|9
1606121770000|2020-11-23 08:56:10|4334.1|4331.3|4334.1|4331.3|4334.1|4331.3|4334.1|4331.3|4
1606121780000|2020-11-23 08:56:20|4333.2|4330.4|4333.1|4330.3|4333.2|4330.4|4333.1|4330.3|7
1606121790000|2020-11-23 08:56:30|4332.2|4329.4|4331.1|4328.3|4332.2|4329.4|4331.1|4328.3|18
1606121800000|2020-11-23 08:56:40|4332.1|4329.3|4333.1|4330.3|4333.1|4330.3|4331.6|4328.8|12
1606121810000|2020-11-23 08:56:50|4332.2|4329.4|4333.1|4330.3|4333.1|4330.3|4332.1|4329.3|47
1606121820000|2020-11-23 08:57:00|||||||||4
1606121830000|2020-11-23 08:57:10|4332.6|4329.8|4331.6|4328.8|4332.6|4329.8|4331.1|4328.3|56
1606121840000|2020-11-23 08:57:20|4331.1|4328.3|4329.1|4326.3|4331.1|4328.3|4329.1|4326.3|69
1606121850000|2020-11-23 08:57:30|4329.6|4326.8|4330.1|4327.3|4330.1|4327.3|4329.6|4326.8|45
1606121860000|2020-11-23 08:57:40|4330.2|4327.4|4330.1|4327.3|4330.2|4327.4|4330.1|4327.3|19
1606121870000|2020-11-23 08:57:50|4329.6|4326.8|4330.1|4327.3|4330.1|4327.3|4329.6|4326.8|27
1606121880000|2020-11-23 08:58:00|4330.2|4327.4|4330.1|4327.3|4330.6|4327.8|4330.1|4327.3|9
1606121890000|2020-11-23 08:58:10|||||||||5
1606121900000|2020-11-23 08:58:20|4330.6|4327.8|4331.2|4328.4|4331.2|4328.4|4330.6|4327.8|7
1606121910000|2020-11-23 08:58:30|4331.1|4328.3|4331.1|4328.3|4331.1|4328.3|4331.1|4328.3|4
1606121920000|2020-11-23 08:58:40|4331.2|4328.4|4331.1|4328.3|4331.2|4328.4|4331.1|4328.3|2
1606121930000|2020-11-23 08:58:50|4331.2|4328.4|4331.1|4328.3|4331.6|4328.8|4331.1|4328.3|20
1606121940000|2020-11-23 08:59:00|4331.6|4328.8|4332.1|4329.3|4332.1|4329.3|4331.2|4328.4|1
1606121950000|2020-11-23 08:59:10|4332.2|4329.4|4332.1|4329.3|4333.1|4330.3|4332.1|4329.3|13
1606121960000|2020-11-23 08:59:20|4333.1|4330.3|4335.1|4332.3|4335.1|4332.3|4332.2|4329.4|84
1606121970000|2020-11-23 08:59:30|4335.2|4332.4|4338.1|4335.3|4339.6|4336.8|4335.1|4332.3|245
1606121980000|2020-11-23 08:59:40|4339|4336.2|4338.1|4335.3|4339|4336.2|4337.2|4334.4|79
1606121990000|2020-11-23 08:59:50|4337.3|4334.5|4333.1|4330.3|4337.3|4334.5|4332.2|4329.4|176
1606122000000|2020-11-23 09:00:00|4333.2|4330.4|4335.1|4332.3|4335.1|4332.3|4333.2|4330.4|78
1606122010000|2020-11-23 09:00:10|4334.1|4331.3|4333.1|4330.3|4334.1|4331.3|4332.1|4329.3|128
1606122020000|2020-11-23 09:00:20|4333.2|4330.4|4334.1|4331.3|4335.1|4332.3|4333.1|4330.3|52
1606122030000|2020-11-23 09:00:30|4334.6|4331.8|4334.1|4331.3|4334.6|4331.8|4334.1|4331.3|6
1606122040000|2020-11-23 09:00:40|4333.1|4330.3|4335.1|4332.3|4335.1|4332.3|4333.1|4330.3|19
1606122050000|2020-11-23 09:00:50|4334.2|4331.4|4334.1|4331.3|4335.1|4332.3|4334.1|4331.3|12
1606122060000|2020-11-23 09:01:00|4333.1|4330.3|4332.1|4329.3|4334.1|4331.3|4332.1|4329.3|31
1606122070000|2020-11-23 09:01:10|4331.2|4328.4|4331.1|4328.3|4331.2|4328.4|4331.1|4328.3|23
1606122080000|2020-11-23 09:01:20|4331.2|4328.4|4331.1|4328.3|4331.6|4328.8|4331.1|4328.3|17
1606122090000|2020-11-23 09:01:30|4330.6|4327.8|4329.1|4326.3|4330.6|4327.8|4329.1|4326.3|27
1606122100000|2020-11-23 09:01:40|4328.2|4325.4|4329.1|4326.3|4329.1|4326.3|4328.1|4325.3|99
1606122110000|2020-11-23 09:01:50|4328.2|4325.4|4328.2|4325.4|4329.1|4326.3|4328.1|4325.3|21
1606122120000|2020-11-23 09:02:00|4329.1|4326.3|4328.1|4325.3|4329.1|4326.3|4328.1|4325.3|26
1606122130000|2020-11-23 09:02:10|4328.2|4325.4|4328.1|4325.3|4328.2|4325.4|4328.1|4325.3|32
1606122140000|2020-11-23 09:02:20|4328.2|4325.4|4328.1|4325.3|4328.6|4325.8|4327.6|4324.8|36
1606122150000|2020-11-23 09:02:30|||||||||13
1606122160000|2020-11-23 09:02:40|||||||||19
1606122170000|2020-11-23 09:02:50|4328.2|4325.4|4328.2|4325.4|4328.2|4325.4|4328.1|4325.3|11
1606122180000|2020-11-23 09:03:00|4329.1|4326.3|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|34
1606122190000|2020-11-23 09:03:10|4329.1|4326.3|4329.2|4326.4|4329.2|4326.4|4328.7|4325.9|28
1606122200000|2020-11-23 09:03:20|4329.7|4326.9|4330.2|4327.4|4330.2|4327.4|4329.2|4326.4|24
1606122210000|2020-11-23 09:03:30|4331.1|4328.3|4329.7|4326.9|4331.2|4328.4|4329.2|4326.4|74
1606122220000|2020-11-23 09:03:40|4329.2|4326.4|4329.2|4326.4|4329.2|4326.4|4328.7|4325.9|13
1606122230000|2020-11-23 09:03:50|4328.7|4325.9|4329.1|4326.3|4329.1|4326.3|4328.7|4325.9|17
1606122240000|2020-11-23 09:04:00|4328.2|4325.4|4328.2|4325.4|4328.2|4325.4|4327.2|4324.4|41
1606122250000|2020-11-23 09:04:10|4328.1|4325.3|4328.7|4325.9|4329.2|4326.4|4328.1|4325.3|26
1606122260000|2020-11-23 09:04:20|4329.1|4326.3|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|5
1606122270000|2020-11-23 09:04:30|4328.1|4325.3|4328.2|4325.4|4328.2|4325.4|4327.2|4324.4|28
1606122280000|2020-11-23 09:04:40|4328.1|4325.3|4328.2|4325.4|4328.2|4325.4|4328.1|4325.3|3
1606122290000|2020-11-23 09:04:50|4328.1|4325.3|4326.2|4323.4|4328.1|4325.3|4326.2|4323.4|163
1606122300000|2020-11-23 09:05:00|4327.1|4324.3|4328.1|4325.3|4328.1|4325.3|4326.7|4323.9|14
1606122310000|2020-11-23 09:05:10|4327.7|4324.9|4328.1|4325.3|4328.1|4325.3|4327.2|4324.4|19
1606122320000|2020-11-23 09:05:20|4327.2|4324.4|4327.1|4324.3|4328.1|4325.3|4327.1|4324.3|46
1606122330000|2020-11-23 09:05:30|4327.2|4324.4|4327.2|4324.4|4327.7|4324.9|4327.1|4324.3|18
1606122340000|2020-11-23 09:05:40|4327.1|4324.3|4327.2|4324.4|4327.2|4324.4|4327.1|4324.3|2
1606122350000|2020-11-23 09:05:50|4327.1|4324.3|4327.2|4324.4|4328.1|4325.3|4326.2|4323.4|58
1606122360000|2020-11-23 09:06:00|4327.1|4324.3|4326.2|4323.4|4327.1|4324.3|4326.1|4323.3|15
1606122370000|2020-11-23 09:06:10|4325.7|4322.9|4326.2|4323.4|4326.2|4323.4|4325.7|4322.9|31
1606122380000|2020-11-23 09:06:20|4325.7|4322.9|4326.2|4323.4|4326.2|4323.4|4325.7|4322.9|15
1606122390000|2020-11-23 09:06:30|4325.3|4322.5|4326.1|4323.3|4326.2|4323.4|4325.3|4322.5|28
1606122400000|2020-11-23 09:06:40|4325.2|4322.4|4325.2|4322.4|4326.1|4323.3|4325.2|4322.4|10
1606122410000|2020-11-23 09:06:50|4326.1|4323.3|4325.2|4322.4|4326.1|4323.3|4325.2|4322.4|18
1606122420000|2020-11-23 09:07:00|4325.7|4322.9|4325.2|4322.4|4325.7|4322.9|4325.2|4322.4|16
1606122430000|2020-11-23 09:07:10|4326.1|4323.3|4323.7|4320.9|4326.1|4323.3|4323.2|4320.4|74
1606122440000|2020-11-23 09:07:20|4323.2|4320.4|4324.1|4321.3|4324.1|4321.3|4323.2|4320.4|36
1606122450000|2020-11-23 09:07:30|4323.2|4320.4|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|16
1606122460000|2020-11-23 09:07:40|4323.1|4320.3|4322.2|4319.4|4323.1|4320.3|4322.2|4319.4|86
1606122470000|2020-11-23 09:07:50|4321.4|4318.6|4321.2|4318.4|4321.4|4318.6|4321.2|4318.4|40
1606122480000|2020-11-23 09:08:00|4322|4319.2|4321.2|4318.4|4322.2|4319.4|4321.2|4318.4|32
1606122490000|2020-11-23 09:08:10|4321.1|4318.3|4320.1|4317.3|4321.1|4318.3|4319.2|4316.4|91
1606122500000|2020-11-23 09:08:20|4320.2|4317.4|4320.7|4317.9|4321.2|4318.4|4319.2|4316.4|44
1606122510000|2020-11-23 09:08:30|4321.1|4318.3|4319.2|4316.4|4321.2|4318.4|4319.2|4316.4|40
1606122520000|2020-11-23 09:08:40|4319.1|4316.3|4320.2|4317.4|4320.2|4317.4|4319.1|4316.3|18
1606122530000|2020-11-23 09:08:50|4320.1|4317.3|4321.2|4318.4|4321.2|4318.4|4320.1|4317.3|46
1606122540000|2020-11-23 09:09:00|4322.1|4319.3|4321.2|4318.4|4322.1|4319.3|4321.2|4318.4|16
1606122550000|2020-11-23 09:09:10|||||||||8
1606122560000|2020-11-23 09:09:20|4320.2|4317.4|4322.2|4319.4|4322.2|4319.4|4320.1|4317.3|26
1606122570000|2020-11-23 09:09:30|4321.2|4318.4|4322.2|4319.4|4322.2|4319.4|4321.2|4318.4|21
1606122580000|2020-11-23 09:09:40|4321.3|4318.5|4322.1|4319.3|4322.1|4319.3|4321.2|4318.4|6
1606122590000|2020-11-23 09:09:50|4322.2|4319.4|4325.2|4322.4|4325.2|4322.4|4322.2|4319.4|74
1606122600000|2020-11-23 09:10:00|4325.7|4322.9|4326.2|4323.4|4327.2|4324.4|4325.7|4322.9|54
1606122610000|2020-11-23 09:10:10|4326.1|4323.3|4325.2|4322.4|4326.1|4323.3|4324.7|4321.9|9
1606122620000|2020-11-23 09:10:20|4324.2|4321.4|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|23
1606122630000|2020-11-23 09:10:30|4322.8|4320|4323.2|4320.4|4323.2|4320.4|4322.2|4319.4|29
1606122640000|2020-11-23 09:10:40|4322.7|4319.9|4322.2|4319.4|4323.2|4320.4|4322.2|4319.4|16
1606122650000|2020-11-23 09:10:50|4323.1|4320.3|4323.2|4320.4|4324.1|4321.3|4322.2|4319.4|34
1606122660000|2020-11-23 09:11:00|4324.1|4321.3|4323.2|4320.4|4324.1|4321.3|4323.2|4320.4|16
1606122670000|2020-11-23 09:11:10|4324.1|4321.3|4323.7|4320.9|4324.1|4321.3|4323.2|4320.4|12
1606122680000|2020-11-23 09:11:20|4323.2|4320.4|4324.2|4321.4|4324.2|4321.4|4323.2|4320.4|43
1606122690000|2020-11-23 09:11:30|4324.1|4321.3|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|38
1606122700000|2020-11-23 09:11:40|4324.1|4321.3|4324.2|4321.4|4324.2|4321.4|4323.1|4320.3|31
1606122710000|2020-11-23 09:11:50|||||||||1
1606122720000|2020-11-23 09:12:00|4325.1|4322.3|4326.2|4323.4|4327.1|4324.3|4325.1|4322.3|21
1606122730000|2020-11-23 09:12:10|4327.1|4324.3|4326.2|4323.4|4327.1|4324.3|4326.2|4323.4|16
1606122740000|2020-11-23 09:12:20|4325.7|4322.9|4327.2|4324.4|4327.2|4324.4|4325.7|4322.9|19
1606122750000|2020-11-23 09:12:30|4327.1|4324.3|4326.2|4323.4|4327.1|4324.3|4326.2|4323.4|7
1606122760000|2020-11-23 09:12:40|4326.1|4323.3|4325.2|4322.4|4326.2|4323.4|4325.2|4322.4|15
1606122780000|2020-11-23 09:13:00|4324.2|4321.4|4325.7|4322.9|4326.2|4323.4|4324.2|4321.4|25
1606122790000|2020-11-23 09:13:10|4326.2|4323.4|4325.2|4322.4|4326.2|4323.4|4325.2|4322.4|15
1606122800000|2020-11-23 09:13:20|4324.7|4321.9|4324.2|4321.4|4325.2|4322.4|4324.2|4321.4|9
1606122810000|2020-11-23 09:13:30|4324.1|4321.3|4323.2|4320.4|4324.1|4321.3|4323.2|4320.4|21
1606122820000|2020-11-23 09:13:40|4322.3|4319.5|4323.2|4320.4|4323.2|4320.4|4322.2|4319.4|14
1606122830000|2020-11-23 09:13:50|4322.7|4319.9|4323.2|4320.4|4323.2|4320.4|4322.2|4319.4|21
1606122840000|2020-11-23 09:14:00|4322.3|4319.5|4323.1|4320.3|4323.1|4320.3|4322.2|4319.4|18
1606122850000|2020-11-23 09:14:10|4323.2|4320.4|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|15
1606122860000|2020-11-23 09:14:20|4322.8|4320|4323.2|4320.4|4324.1|4321.3|4322.8|4320|14
1606122870000|2020-11-23 09:14:30|4323.3|4320.5|4324.2|4321.4|4324.2|4321.4|4323.2|4320.4|5
1606122880000|2020-11-23 09:14:40|4325.2|4322.4|4325.2|4322.4|4325.2|4322.4|4324.2|4321.4|7
1606122890000|2020-11-23 09:14:50|4326.1|4323.3|4325.2|4322.4|4326.2|4323.4|4325.2|4322.4|11
1606122900000|2020-11-23 09:15:00|4326.2|4323.4|4326.2|4323.4|4326.2|4323.4|4326.2|4323.4|4
1606122910000|2020-11-23 09:15:10|4327.1|4324.3|4327.2|4324.4|4327.2|4324.4|4326.2|4323.4|20
1606122920000|2020-11-23 09:15:20|||||||||4
1606122930000|2020-11-23 09:15:30|||||||||4
1606122940000|2020-11-23 09:15:40|4328.1|4325.3|4328.2|4325.4|4328.2|4325.4|4328.1|4325.3|12
1606122950000|2020-11-23 09:15:50|4329.2|4326.4|4328.2|4325.4|4330.2|4327.4|4328.1|4325.3|87
1606122960000|2020-11-23 09:16:00|4327.2|4324.4|4327.2|4324.4|4327.2|4324.4|4327.2|4324.4|29
1606122970000|2020-11-23 09:16:10|4328.1|4325.3|4328.2|4325.4|4329.1|4326.3|4327.2|4324.4|24
1606122980000|2020-11-23 09:16:20|4328.7|4325.9|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|14
1606122990000|2020-11-23 09:16:30|4328.1|4325.3|4329.2|4326.4|4329.2|4326.4|4328.1|4325.3|6
1606123000000|2020-11-23 09:16:40|4328.3|4325.5|4326.2|4323.4|4328.3|4325.5|4325.3|4322.5|37
1606123010000|2020-11-23 09:16:50|||||||||1
1606123020000|2020-11-23 09:17:00|4327.2|4324.4|4327.7|4324.9|4328.2|4325.4|4327.2|4324.4|17
1606123030000|2020-11-23 09:17:10|4328.2|4325.4|4329.2|4326.4|4329.2|4326.4|4328.2|4325.4|22
1606123040000|2020-11-23 09:17:20|4329.1|4326.3|4327.2|4324.4|4329.2|4326.4|4327.2|4324.4|7
1606123050000|2020-11-23 09:17:30|4328.1|4325.3|4327.2|4324.4|4328.2|4325.4|4327.2|4324.4|24
1606123060000|2020-11-23 09:17:40|4327.1|4324.3|4326.2|4323.4|4327.2|4324.4|4326.2|4323.4|13
1606123070000|2020-11-23 09:17:50|4327.1|4324.3|4328.2|4325.4|4329.2|4326.4|4327.1|4324.3|56
1606123080000|2020-11-23 09:18:00|4329|4326.2|4327.2|4324.4|4329|4326.2|4327.2|4324.4|22
1606123090000|2020-11-23 09:18:10|4328.2|4325.4|4328.2|4325.4|4328.2|4325.4|4328.2|4325.4|1
1606123100000|2020-11-23 09:18:20|4329.2|4326.4|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|14
1606123110000|2020-11-23 09:18:30|4328.7|4325.9|4329.2|4326.4|4329.2|4326.4|4328.2|4325.4|3
1606123120000|2020-11-23 09:18:40|||||||||9
1606123130000|2020-11-23 09:18:50|4330.1|4327.3|4330.2|4327.4|4330.2|4327.4|4329.2|4326.4|36
1606123140000|2020-11-23 09:19:00|4329.2|4326.4|4329.2|4326.4|4329.2|4326.4|4329.2|4326.4|20
1606123150000|2020-11-23 09:19:10|4328.2|4325.4|4327.2|4324.4|4328.2|4325.4|4327.2|4324.4|63
1606123160000|2020-11-23 09:19:20|4328.2|4325.4|4328.2|4325.4|4328.2|4325.4|4328.2|4325.4|7
1606123170000|2020-11-23 09:19:30|4329.2|4326.4|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|26
1606123180000|2020-11-23 09:19:40|4329.1|4326.3|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|38
1606123190000|2020-11-23 09:19:50|4329.2|4326.4|4329.2|4326.4|4329.2|4326.4|4328.3|4325.5|14
1606123200000|2020-11-23 09:20:00|4328.7|4325.9|4328.2|4325.4|4329.1|4326.3|4328.2|4325.4|2
1606123210000|2020-11-23 09:20:10|4328.7|4325.9|4329.2|4326.4|4329.2|4326.4|4328.7|4325.9|11
1606123220000|2020-11-23 09:20:20|||||||||2
1606123230000|2020-11-23 09:20:30|4328.7|4325.9|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|14
1606123240000|2020-11-23 09:20:40|||||||||2
1606123250000|2020-11-23 09:20:50|4329.2|4326.4|4328.7|4325.9|4329.2|4326.4|4328.2|4325.4|13
1606123260000|2020-11-23 09:21:00|4329.2|4326.4|4329.2|4326.4|4329.2|4326.4|4328.2|4325.4|26
1606123270000|2020-11-23 09:21:10|4328.7|4325.9|4328.2|4325.4|4329.2|4326.4|4328.2|4325.4|11
1606123280000|2020-11-23 09:21:20|4327.7|4324.9|4327.2|4324.4|4327.7|4324.9|4326.3|4323.5|45
1606123290000|2020-11-23 09:21:30|4327.7|4324.9|4327.2|4324.4|4328.2|4325.4|4327.2|4324.4|13
1606123300000|2020-11-23 09:21:40|4327.7|4324.9|4327.2|4324.4|4328.2|4325.4|4327.2|4324.4|14
1606123310000|2020-11-23 09:21:50|4328.1|4325.3|4328.2|4325.4|4329.2|4326.4|4328.1|4325.3|19
1606123320000|2020-11-23 09:22:00|4327.7|4324.9|4327.2|4324.4|4328.2|4325.4|4327.2|4324.4|10
1606123330000|2020-11-23 09:22:10|4327.1|4324.3|4326.2|4323.4|4327.1|4324.3|4326.2|4323.4|10
1606123340000|2020-11-23 09:22:20|4325.2|4322.4|4326.2|4323.4|4326.2|4323.4|4325.1|4322.3|16
1606123350000|2020-11-23 09:22:30|4325.1|4322.3|4322.1|4319.3|4325.2|4322.4|4321.2|4318.4|120
1606123360000|2020-11-23 09:22:40|4322.2|4319.4|4323.2|4320.4|4323.2|4320.4|4322.2|4319.4|9
1606123370000|2020-11-23 09:22:50|4322.2|4319.4|4323.2|4320.4|4324.2|4321.4|4322.2|4319.4|57
1606123380000|2020-11-23 09:23:00|4323.7|4320.9|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|15
1606123390000|2020-11-23 09:23:10|4324.1|4321.3|4322.2|4319.4|4324.1|4321.3|4322.2|4319.4|26
1606123400000|2020-11-23 09:23:20|4322.1|4319.3|4322.2|4319.4|4323.2|4320.4|4322.1|4319.3|22
1606123410000|2020-11-23 09:23:30|4323.1|4320.3|4323.3|4320.5|4324.2|4321.4|4323.1|4320.3|22
1606123420000|2020-11-23 09:23:40|4323.2|4320.4|4322.2|4319.4|4323.2|4320.4|4322.2|4319.4|7
1606123430000|2020-11-23 09:23:50|4323.1|4320.3|4321.2|4318.4|4323.2|4320.4|4321.2|4318.4|20
1606123440000|2020-11-23 09:24:00|4322.2|4319.4|4319.2|4316.4|4322.2|4319.4|4319.2|4316.4|79
1606123450000|2020-11-23 09:24:10|||||||||23
1606123460000|2020-11-23 09:24:20|4318.2|4315.4|4320.2|4317.4|4320.2|4317.4|4318.2|4315.4|67
1606123470000|2020-11-23 09:24:30|4319.2|4316.4|4319.2|4316.4|4320.1|4317.3|4318.1|4315.3|67
1606123480000|2020-11-23 09:24:40|4319.7|4316.9|4318.2|4315.4|4320.1|4317.3|4318.2|4315.4|27
1606123490000|2020-11-23 09:24:50|4318.7|4315.9|4319.2|4316.4|4319.2|4316.4|4318.2|4315.4|60
1606123500000|2020-11-23 09:25:00|4319.1|4316.3|4319.2|4316.4|4319.2|4316.4|4318.7|4315.9|63
1606123510000|2020-11-23 09:25:10|4320.1|4317.3|4319.2|4316.4|4320.1|4317.3|4319.1|4316.3|76
1606123520000|2020-11-23 09:25:20|4319.1|4316.3|4319.1|4316.3|4319.1|4316.3|4319.1|4316.3|4
1606123530000|2020-11-23 09:25:30|4319.2|4316.4|4319.1|4316.3|4319.2|4316.4|4319.1|4316.3|8
1606123540000|2020-11-23 09:25:40|4318.7|4315.9|4319.2|4316.4|4319.2|4316.4|4318.2|4315.4|24
1606123550000|2020-11-23 09:25:50|4319.1|4316.3|4318.7|4315.9|4319.1|4316.3|4318.2|4315.4|12
1606123560000|2020-11-23 09:26:00|4318.2|4315.4|4313.2|4310.4|4318.2|4315.4|4313.1|4310.3|204
1606123570000|2020-11-23 09:26:10|4313.7|4310.9|4313.2|4310.4|4315.2|4312.4|4313.2|4310.4|199
1606123580000|2020-11-23 09:26:20|4313.7|4310.9|4314.1|4311.3|4314.1|4311.3|4313.2|4310.4|25
1606123590000|2020-11-23 09:26:30|4314.2|4311.4|4314.1|4311.3|4314.2|4311.4|4313.2|4310.4|34
1606123600000|2020-11-23 09:26:40|4314.2|4311.4|4314.2|4311.4|4315.1|4312.3|4314.1|4311.3|32
1606123610000|2020-11-23 09:26:50|4313.3|4310.5|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|39
1606123620000|2020-11-23 09:27:00|4313.1|4310.3|4312.2|4309.4|4313.1|4310.3|4312.1|4309.3|45
1606123630000|2020-11-23 09:27:10|4312.1|4309.3|4310.2|4307.4|4312.2|4309.4|4310.1|4307.3|103
1606123640000|2020-11-23 09:27:20|4310.1|4307.3|4310.2|4307.4|4311.1|4308.3|4310.1|4307.3|27
1606123650000|2020-11-23 09:27:30|4311.1|4308.3|4310.2|4307.4|4311.1|4308.3|4310.2|4307.4|24
1606123660000|2020-11-23 09:27:40|4311|4308.2|4311.2|4308.4|4311.2|4308.4|4310.2|4307.4|24
1606123670000|2020-11-23 09:27:50|4312.1|4309.3|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|58
1606123680000|2020-11-23 09:28:00|4313.2|4310.4|4313.2|4310.4|4314.1|4311.3|4313.1|4310.3|15
1606123690000|2020-11-23 09:28:10|4314.1|4311.3|4313.2|4310.4|4314.1|4311.3|4313.1|4310.3|26
1606123700000|2020-11-23 09:28:20|4313.7|4310.9|4313.2|4310.4|4313.7|4310.9|4313.1|4310.3|15
1606123710000|2020-11-23 09:28:30|4313.1|4310.3|4312.1|4309.3|4313.1|4310.3|4311.1|4308.3|53
1606123720000|2020-11-23 09:28:40|4312.2|4309.4|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|28
1606123730000|2020-11-23 09:28:50|4313.2|4310.4|4313.1|4310.3|4313.2|4310.4|4311.6|4308.8|23
1606123740000|2020-11-23 09:29:00|4313.2|4310.4|4313.1|4310.3|4314.1|4311.3|4312.1|4309.3|41
1606123750000|2020-11-23 09:29:10|4312.7|4309.9|4312.2|4309.4|4313.1|4310.3|4312.1|4309.3|39
1606123760000|2020-11-23 09:29:20|4312.7|4309.9|4313|4310.2|4313.1|4310.3|4312.2|4309.4|13
1606123770000|2020-11-23 09:29:30|4313.1|4310.3|4313.2|4310.4|4313.2|4310.4|4312.2|4309.4|14
1606123780000|2020-11-23 09:29:40|4314.1|4311.3|4314.2|4311.4|4314.2|4311.4|4313.6|4310.8|0
1606123790000|2020-11-23 09:29:50|4315.2|4312.4|4315.2|4312.4|4315.2|4312.4|4314.7|4311.9|48
1606123800000|2020-11-23 09:30:00|4314.2|4311.4|4315.2|4312.4|4315.2|4312.4|4314.2|4311.4|27
1606123810000|2020-11-23 09:30:10|4315.7|4312.9|4315.2|4312.4|4316.2|4313.4|4315.2|4312.4|25
1606123830000|2020-11-23 09:30:30|4315.7|4312.9|4317.2|4314.4|4317.2|4314.4|4315.7|4312.9|25
1606123840000|2020-11-23 09:30:40|4318.1|4315.3|4318.2|4315.4|4319.2|4316.4|4317.2|4314.4|67
1606123850000|2020-11-23 09:30:50|4319.1|4316.3|4318.2|4315.4|4319.1|4316.3|4318.2|4315.4|11
1606123860000|2020-11-23 09:31:00|4319.1|4316.3|4320.2|4317.4|4321.1|4318.3|4318.7|4315.9|92
1606123870000|2020-11-23 09:31:10|4320.1|4317.3|4320.1|4317.3|4320.2|4317.4|4320.1|4317.3|6
1606123880000|2020-11-23 09:31:20|4320.2|4317.4|4321.2|4318.4|4321.2|4318.4|4320.1|4317.3|7
1606123890000|2020-11-23 09:31:30|4321.1|4318.3|4321.1|4318.3|4322.1|4319.3|4320.2|4317.4|43
1606123900000|2020-11-23 09:31:40|4320.2|4317.4|4320.2|4317.4|4320.2|4317.4|4320.1|4317.3|10
1606123910000|2020-11-23 09:31:50|4320.1|4317.3|4318.1|4315.3|4320.1|4317.3|4317.7|4314.9|22
1606123920000|2020-11-23 09:32:00|4318.2|4315.4|4318.2|4315.4|4318.2|4315.4|4317.2|4314.4|7
1606123930000|2020-11-23 09:32:10|4318.1|4315.3|4318.2|4315.4|4318.2|4315.4|4318.1|4315.3|4
1606123940000|2020-11-23 09:32:20|4318.1|4315.3|4319.1|4316.3|4319.2|4316.4|4318.1|4315.3|22
1606123950000|2020-11-23 09:32:30|4319.2|4316.4|4319.2|4316.4|4319.2|4316.4|4319.2|4316.4|4
1606123960000|2020-11-23 09:32:40|4319.1|4316.3|4320.2|4317.4|4321.1|4318.3|4319.1|4316.3|25
1606123970000|2020-11-23 09:32:50|4321.1|4318.3|4319.2|4316.4|4321.1|4318.3|4319.2|4316.4|18
1606123980000|2020-11-23 09:33:00|4319.1|4316.3|4320.2|4317.4|4320.2|4317.4|4319.1|4316.3|2
1606123990000|2020-11-23 09:33:10|4321.1|4318.3|4321.2|4318.4|4321.2|4318.4|4320.6|4317.8|5
1606124000000|2020-11-23 09:33:20|4322.1|4319.3|4322.2|4319.4|4322.2|4319.4|4322.1|4319.3|10
1606124010000|2020-11-23 09:33:30|4322.1|4319.3|4321.2|4318.4|4322.1|4319.3|4321.1|4318.3|14
1606124020000|2020-11-23 09:33:40|4321.1|4318.3|4321.1|4318.3|4321.2|4318.4|4321.1|4318.3|5
1606124030000|2020-11-23 09:33:50|4321.9|4319.1|4319.2|4316.4|4322.1|4319.3|4319.2|4316.4|40
1606124040000|2020-11-23 09:34:00|4319.6|4316.8|4320.2|4317.4|4320.2|4317.4|4319.6|4316.8|7
1606124050000|2020-11-23 09:34:10|4320.1|4317.3|4319.2|4316.4|4320.2|4317.4|4319.2|4316.4|9
1606124060000|2020-11-23 09:34:20|4320.1|4317.3|4318.2|4315.4|4320.1|4317.3|4318.2|4315.4|25
1606124070000|2020-11-23 09:34:30|4318.1|4315.3|4318.7|4315.9|4319.1|4316.3|4317.2|4314.4|25
1606124080000|2020-11-23 09:34:40|4319.2|4316.4|4319.2|4316.4|4319.2|4316.4|4318.2|4315.4|5
1606124090000|2020-11-23 09:34:50|4319.1|4316.3|4319.2|4316.4|4319.2|4316.4|4319.1|4316.3|0
1606124100000|2020-11-23 09:35:00|4318.2|4315.4|4317.2|4314.4|4319.1|4316.3|4317.2|4314.4|22
1606124110000|2020-11-23 09:35:10|4317.1|4314.3|4317.1|4314.3|4317.1|4314.3|4317.1|4314.3|0
1606124120000|2020-11-23 09:35:20|4317.2|4314.4|4317.2|4314.4|4317.2|4314.4|4317.2|4314.4|15
1606124130000|2020-11-23 09:35:30|4317.1|4314.3|4317.2|4314.4|4318.1|4315.3|4317.1|4314.3|13
1606124140000|2020-11-23 09:35:40|4318.1|4315.3|4318.2|4315.4|4318.2|4315.4|4317.7|4314.9|9
1606124150000|2020-11-23 09:35:50|4318.1|4315.3|4318.2|4315.4|4318.2|4315.4|4318.1|4315.3|2
1606124160000|2020-11-23 09:36:00|4319.1|4316.3|4319.1|4316.3|4319.1|4316.3|4318.2|4315.4|13
1606124170000|2020-11-23 09:36:10|4319.2|4316.4|4318.6|4315.8|4319.2|4316.4|4318.2|4315.4|7
1606124180000|2020-11-23 09:36:20|4319.1|4316.3|4317.2|4314.4|4319.1|4316.3|4317.2|4314.4|11
1606124190000|2020-11-23 09:36:30|||||||||2
1606124200000|2020-11-23 09:36:40|4316.7|4313.9|4317.2|4314.4|4317.2|4314.4|4316.2|4313.4|14
1606124210000|2020-11-23 09:36:50|4318|4315.2|4318.2|4315.4|4318.2|4315.4|4317.2|4314.4|26
1606124220000|2020-11-23 09:37:00|4318.1|4315.3|4317.2|4314.4|4318.1|4315.3|4317.2|4314.4|7
1606124230000|2020-11-23 09:37:10|4318.1|4315.3|4318.2|4315.4|4318.2|4315.4|4318.1|4315.3|7
1606124250000|2020-11-23 09:37:30|4318.1|4315.3|4318.2|4315.4|4318.2|4315.4|4318.1|4315.3|1
1606124260000|2020-11-23 09:37:40|4318.1|4315.3|4315.1|4312.3|4318.1|4315.3|4314.2|4311.4|40
1606124270000|2020-11-23 09:37:50|4314.2|4311.4|4314.7|4311.9|4315.1|4312.3|4314.1|4311.3|103
1606124280000|2020-11-23 09:38:00|4315.1|4312.3|4315.1|4312.3|4315.1|4312.3|4313.2|4310.4|34
1606124290000|2020-11-23 09:38:10|4315.2|4312.4|4315.2|4312.4|4316.1|4313.3|4315.1|4312.3|12
1606124300000|2020-11-23 09:38:20|4315.6|4312.8|4314.1|4311.3|4315.7|4312.9|4314.1|4311.3|5
1606124310000|2020-11-23 09:38:30|4313.2|4310.4|4313.7|4310.9|4313.7|4310.9|4313.1|4310.3|26
1606124320000|2020-11-23 09:38:40|4314.1|4311.3|4314.2|4311.4|4314.2|4311.4|4313.7|4310.9|13
1606124330000|2020-11-23 09:38:50|||||||||2
1606124340000|2020-11-23 09:39:00|4314.1|4311.3|4315.2|4312.4|4315.2|4312.4|4313.2|4310.4|42
1606124350000|2020-11-23 09:39:10|4314.2|4311.4|4314.2|4311.4|4314.2|4311.4|4314.2|4311.4|17
1606124360000|2020-11-23 09:39:20|4315.1|4312.3|4315.1|4312.3|4315.1|4312.3|4315.1|4312.3|8
1606124370000|2020-11-23 09:39:30|4314.2|4311.4|4314.2|4311.4|4315.1|4312.3|4314.2|4311.4|10
1606124390000|2020-11-23 09:39:50|||||||||4
1606124400000|2020-11-23 09:40:00|4313.2|4310.4|4313.6|4310.8|4314.1|4311.3|4312.2|4309.4|44
1606124410000|2020-11-23 09:40:10|4314.1|4311.3|4313.6|4310.8|4314.1|4311.3|4313.2|4310.4|8
1606124420000|2020-11-23 09:40:20|4314.1|4311.3|4313.2|4310.4|4314.1|4311.3|4313.2|4310.4|5
1606124430000|2020-11-23 09:40:30|4313.1|4310.3|4313.7|4310.9|4314.1|4311.3|4313.1|4310.3|6
1606124440000|2020-11-23 09:40:40|4313.2|4310.4|4314.1|4311.3|4314.1|4311.3|4313.2|4310.4|0
1606124450000|2020-11-23 09:40:50|4313.7|4310.9|4313.1|4310.3|4314.1|4311.3|4313.1|4310.3|9
1606124460000|2020-11-23 09:41:00|4313.2|4310.4|4313.1|4310.3|4313.2|4310.4|4312.1|4309.3|40
1606124470000|2020-11-23 09:41:10|4312.7|4309.9|4312.2|4309.4|4313.1|4310.3|4312.1|4309.3|21
1606124480000|2020-11-23 09:41:20|4313.1|4310.3|4312.7|4309.9|4313.1|4310.3|4312.1|4309.3|16
1606124490000|2020-11-23 09:41:30|4312.2|4309.4|4313.2|4310.4|4313.2|4310.4|4312.2|4309.4|12
1606124500000|2020-11-23 09:41:40|4313.6|4310.8|4313.2|4310.4|4314.1|4311.3|4313.2|4310.4|12
1606124510000|2020-11-23 09:41:50|4314.1|4311.3|4314.1|4311.3|4314.2|4311.4|4314.1|4311.3|25
1606124520000|2020-11-23 09:42:00|4314.2|4311.4|4314.2|4311.4|4314.2|4311.4|4314.1|4311.3|7
1606124530000|2020-11-23 09:42:10|4314.7|4311.9|4315.1|4312.3|4315.1|4312.3|4314.2|4311.4|27
1606124540000|2020-11-23 09:42:20|4315.2|4312.4|4313.2|4310.4|4315.2|4312.4|4313.2|4310.4|13
1606124550000|2020-11-23 09:42:30|4314|4311.2|4313.6|4310.8|4314.2|4311.4|4313.2|4310.4|10
1606124560000|2020-11-23 09:42:40|4313.2|4310.4|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|20
1606124570000|2020-11-23 09:42:50|4313.7|4310.9|4314.2|4311.4|4314.2|4311.4|4313.2|4310.4|8
1606124580000|2020-11-23 09:43:00|4314.1|4311.3|4313.2|4310.4|4314.1|4311.3|4311.2|4308.4|55
1606124590000|2020-11-23 09:43:10|4314.1|4311.3|4315.1|4312.3|4315.1|4312.3|4313.2|4310.4|14
1606124600000|2020-11-23 09:43:20|4314.7|4311.9|4314.2|4311.4|4314.7|4311.9|4314.2|4311.4|2
1606124610000|2020-11-23 09:43:30|4315.1|4312.3|4315.2|4312.4|4315.2|4312.4|4315.1|4312.3|12
1606124620000|2020-11-23 09:43:40|4314.2|4311.4|4315.7|4312.9|4316.2|4313.4|4313.7|4310.9|66
1606124630000|2020-11-23 09:43:50|4315.2|4312.4|4315.2|4312.4|4315.2|4312.4|4315.2|4312.4|6
1606124640000|2020-11-23 09:44:00|4316.1|4313.3|4315.2|4312.4|4316.2|4313.4|4315.2|4312.4|9
1606124650000|2020-11-23 09:44:10|4314.2|4311.4|4314.2|4311.4|4315.2|4312.4|4314.1|4311.3|37
1606124660000|2020-11-23 09:44:20|4313.2|4310.4|4313.2|4310.4|4313.2|4310.4|4313.2|4310.4|7
1606124670000|2020-11-23 09:44:30|4313.7|4310.9|4314.2|4311.4|4314.2|4311.4|4313.2|4310.4|12
1606124680000|2020-11-23 09:44:40|4314.1|4311.3|4313.7|4310.9|4314.2|4311.4|4313.2|4310.4|11
1606124690000|2020-11-23 09:44:50|4314.1|4311.3|4313.7|4310.9|4314.2|4311.4|4313.2|4310.4|4
1606124700000|2020-11-23 09:45:00|4313.2|4310.4|4314.2|4311.4|4314.2|4311.4|4313.2|4310.4|7
1606124720000|2020-11-23 09:45:20|4315.2|4312.4|4316.2|4313.4|4316.2|4313.4|4315.2|4312.4|14
1606124730000|2020-11-23 09:45:30|4315.2|4312.4|4316.2|4313.4|4316.2|4313.4|4315.2|4312.4|8
1606124740000|2020-11-23 09:45:40|4317.1|4314.3|4317.2|4314.4|4317.2|4314.4|4316.2|4313.4|31
1606124750000|2020-11-23 09:45:50|4318.1|4315.3|4318.2|4315.4|4318.7|4315.9|4318.1|4315.3|27
1606124760000|2020-11-23 09:46:00|4317.3|4314.5|4319.2|4316.4|4319.2|4316.4|4317.2|4314.4|35
1606124770000|2020-11-23 09:46:10|4319.7|4316.9|4319.2|4316.4|4319.7|4316.9|4319.2|4316.4|18
1606124780000|2020-11-23 09:46:20|4319.1|4316.3|4316.2|4313.4|4319.2|4316.4|4316.2|4313.4|40
1606124790000|2020-11-23 09:46:30|4316.7|4313.9|4317.2|4314.4|4317.2|4314.4|4316.3|4313.5|5
1606124820000|2020-11-23 09:47:00|4316.2|4313.4|4317.2|4314.4|4317.2|4314.4|4315.2|4312.4|74
1606124830000|2020-11-23 09:47:10|4316.2|4313.4|4313.2|4310.4|4316.2|4313.4|4313.2|4310.4|55
1606124840000|2020-11-23 09:47:20|4313.1|4310.3|4312.2|4309.4|4313.2|4310.4|4311.2|4308.4|35
1606124850000|2020-11-23 09:47:30|4311.3|4308.5|4311.2|4308.4|4312.2|4309.4|4311.2|4308.4|16
1606124860000|2020-11-23 09:47:40|4310.3|4307.5|4310.2|4307.4|4310.3|4307.5|4309.2|4306.4|81
1606124870000|2020-11-23 09:47:50|4310.1|4307.3|4310.2|4307.4|4311.2|4308.4|4310.1|4307.3|26
1606124880000|2020-11-23 09:48:00|4309.2|4306.4|4307.2|4304.4|4310.2|4307.4|4307.2|4304.4|59
1606124890000|2020-11-23 09:48:10|4307.7|4304.9|4308.2|4305.4|4308.2|4305.4|4307.2|4304.4|21
1606124900000|2020-11-23 09:48:20|4309.1|4306.3|4309.2|4306.4|4310.2|4307.4|4309.1|4306.3|17
1606124910000|2020-11-23 09:48:30|4309.7|4306.9|4310.2|4307.4|4310.2|4307.4|4309.2|4306.4|40
1606124920000|2020-11-23 09:48:40|4310.1|4307.3|4309.2|4306.4|4310.1|4307.3|4309.2|4306.4|5
1606124930000|2020-11-23 09:48:50|4309.7|4306.9|4309.2|4306.4|4310.2|4307.4|4309.2|4306.4|6
1606124940000|2020-11-23 09:49:00|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4309.2|4306.4|33
1606124950000|2020-11-23 09:49:10|4309.7|4306.9|4308.2|4305.4|4309.7|4306.9|4308.2|4305.4|25
1606124960000|2020-11-23 09:49:20|4308.3|4305.5|4309.3|4306.5|4309.3|4306.5|4308.3|4305.5|23
1606124970000|2020-11-23 09:49:30|4309.2|4306.4|4310.3|4307.5|4310.3|4307.5|4309.1|4306.3|26
1606124980000|2020-11-23 09:49:40|4310.2|4307.4|4309.8|4307|4310.2|4307.4|4309.1|4306.3|28
1606124990000|2020-11-23 09:49:50|4310.2|4307.4|4311.3|4308.5|4311.3|4308.5|4310.2|4307.4|7
1606125000000|2020-11-23 09:50:00|4311.7|4308.9|4310.2|4307.4|4312.2|4309.4|4310.2|4307.4|20
1606125010000|2020-11-23 09:50:10|4310.6|4307.8|4310.2|4307.4|4311.2|4308.4|4309.7|4306.9|24
1606125020000|2020-11-23 09:50:20|4310.3|4307.5|4310.2|4307.4|4310.3|4307.5|4310.1|4307.3|5
1606125030000|2020-11-23 09:50:30|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4309.3|4306.5|8
1606125040000|2020-11-23 09:50:40|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4310.1|4307.3|1
1606125050000|2020-11-23 09:50:50|||||||||2
1606125060000|2020-11-23 09:51:00|4309.3|4306.5|4310.1|4307.3|4310.2|4307.4|4309.3|4306.5|8
1606125070000|2020-11-23 09:51:10|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|6
1606125080000|2020-11-23 09:51:20|4310.1|4307.3|4309.7|4306.9|4310.2|4307.4|4309.7|4306.9|2
1606125090000|2020-11-23 09:51:30|4310.1|4307.3|4310.2|4307.4|4310.3|4307.5|4310.1|4307.3|5
1606125100000|2020-11-23 09:51:40|||||||||5
1606125110000|2020-11-23 09:51:50|4310.3|4307.5|4310.2|4307.4|4311.2|4308.4|4310.2|4307.4|33
1606125120000|2020-11-23 09:52:00|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4309.3|4306.5|16
1606125130000|2020-11-23 09:52:10|4310.1|4307.3|4311.2|4308.4|4311.2|4308.4|4310.1|4307.3|20
1606125140000|2020-11-23 09:52:20|4311.3|4308.5|4311.2|4308.4|4311.3|4308.5|4311.1|4308.3|31
1606125150000|2020-11-23 09:52:30|4311.1|4308.3|4309.2|4306.4|4311.1|4308.3|4308.2|4305.4|56
1606125160000|2020-11-23 09:52:40|4309.3|4306.5|4310.1|4307.3|4310.2|4307.4|4309.2|4306.4|31
1606125170000|2020-11-23 09:52:50|4309.7|4306.9|4310.3|4307.5|4310.3|4307.5|4309.7|4306.9|1
1606125180000|2020-11-23 09:53:00|4310.2|4307.4|4310.2|4307.4|4310.3|4307.5|4310.2|4307.4|12
1606125190000|2020-11-23 09:53:10|4309.3|4306.5|4309.3|4306.5|4310.2|4307.4|4309.3|4306.5|16
1606125200000|2020-11-23 09:53:20|4309.7|4306.9|4310.3|4307.5|4310.3|4307.5|4309.7|4306.9|4
1606125210000|2020-11-23 09:53:30|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|4309.3|4306.5|38
1606125220000|2020-11-23 09:53:40|4310.3|4307.5|4312.1|4309.3|4312.2|4309.4|4310.1|4307.3|30
1606125230000|2020-11-23 09:53:50|4311.3|4308.5|4311.7|4308.9|4312.1|4309.3|4310.7|4307.9|21
1606125240000|2020-11-23 09:54:00|4311.3|4308.5|4311.1|4308.3|4311.3|4308.5|4310.3|4307.5|19
1606125250000|2020-11-23 09:54:10|4310.3|4307.5|4310.2|4307.4|4310.3|4307.5|4310.2|4307.4|10
1606125260000|2020-11-23 09:54:20|4310.1|4307.3|4308.3|4305.5|4310.1|4307.3|4308.3|4305.5|13
1606125270000|2020-11-23 09:54:30|4309.1|4306.3|4310.2|4307.4|4310.2|4307.4|4308.3|4305.5|17
1606125280000|2020-11-23 09:54:40|4310.1|4307.3|4310.1|4307.3|4310.1|4307.3|4310.1|4307.3|0
1606125290000|2020-11-23 09:54:50|4310.2|4307.4|4311.1|4308.3|4311.1|4308.3|4310.2|4307.4|14
1606125300000|2020-11-23 09:55:00|4310.7|4307.9|4310.2|4307.4|4311.3|4308.5|4310.1|4307.3|21
1606125310000|2020-11-23 09:55:10|4310.3|4307.5|4309.3|4306.5|4310.3|4307.5|4309.2|4306.4|57
1606125320000|2020-11-23 09:55:20|||||||||6
1606125330000|2020-11-23 09:55:30|4309.7|4306.9|4309.3|4306.5|4310.1|4307.3|4309.3|4306.5|17
1606125340000|2020-11-23 09:55:40|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4309.7|4306.9|6
1606125350000|2020-11-23 09:55:50|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4310.1|4307.3|3
1606125360000|2020-11-23 09:56:00|4309.3|4306.5|4309.2|4306.4|4309.3|4306.5|4308.7|4305.9|11
1606125370000|2020-11-23 09:56:10|4309.1|4306.3|4309.2|4306.4|4309.7|4306.9|4309.1|4306.3|17
1606125380000|2020-11-23 09:56:20|4309.3|4306.5|4309.3|4306.5|4310.1|4307.3|4309.3|4306.5|6
1606125390000|2020-11-23 09:56:30|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|6
1606125400000|2020-11-23 09:56:40|4310.3|4307.5|4312.3|4309.5|4313.1|4310.3|4310.2|4307.4|37
1606125410000|2020-11-23 09:56:50|4312.7|4309.9|4313.2|4310.4|4313.2|4310.4|4312.3|4309.5|20
1606125420000|2020-11-23 09:57:00|4313.1|4310.3|4313.2|4310.4|4313.2|4310.4|4313.1|4310.3|5
1606125430000|2020-11-23 09:57:10|4313.3|4310.5|4314.1|4311.3|4314.2|4311.4|4313.2|4310.4|15
1606125440000|2020-11-23 09:57:20|4314.2|4311.4|4313.2|4310.4|4315.3|4312.5|4313.2|4310.4|53
1606125450000|2020-11-23 09:57:30|4313.1|4310.3|4313.2|4310.4|4313.3|4310.5|4313.1|4310.3|3
1606125460000|2020-11-23 09:57:40|4312.7|4309.9|4312.2|4309.4|4312.8|4310|4311.3|4308.5|25
1606125470000|2020-11-23 09:57:50|4312.3|4309.5|4313.2|4310.4|4313.2|4310.4|4312.3|4309.5|5
1606125480000|2020-11-23 09:58:00|4313.1|4310.3|4314.2|4311.4|4314.2|4311.4|4313.1|4310.3|27
1606125490000|2020-11-23 09:58:10|4313.7|4310.9|4313.7|4310.9|4314.2|4311.4|4313.7|4310.9|1
1606125500000|2020-11-23 09:58:20|4313.3|4310.5|4314.2|4311.4|4314.2|4311.4|4313.2|4310.4|48
1606125510000|2020-11-23 09:58:30|4314.1|4311.3|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|2
1606125520000|2020-11-23 09:58:40|4313.3|4310.5|4313.7|4310.9|4313.7|4310.9|4313.2|4310.4|11
1606125530000|2020-11-23 09:58:50|4313.3|4310.5|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|20
1606125540000|2020-11-23 09:59:00|4313.1|4310.3|4312.2|4309.4|4313.1|4310.3|4312.1|4309.3|15
1606125550000|2020-11-23 09:59:10|4312.7|4309.9|4312.7|4309.9|4313.2|4310.4|4312.2|4309.4|4
1606125560000|2020-11-23 09:59:20|4313.1|4310.3|4312.2|4309.4|4313.2|4310.4|4311.3|4308.5|9
1606125570000|2020-11-23 09:59:30|4312.1|4309.3|4312.2|4309.4|4312.2|4309.4|4312.1|4309.3|0
1606125580000|2020-11-23 09:59:40|4311.7|4308.9|4312.2|4309.4|4312.7|4309.9|4311.7|4308.9|11
1606125590000|2020-11-23 09:59:50|||||||||3
1606125600000|2020-11-23 10:00:00|4312.6|4309.8|4313.1|4310.3|4313.2|4310.4|4312.2|4309.4|7
1606125610000|2020-11-23 10:00:10|4312.2|4309.4|4312.2|4309.4|4312.2|4309.4|4312.2|4309.4|6
1606125620000|2020-11-23 10:00:20|4313|4310.2|4312.7|4309.9|4313|4310.2|4311.3|4308.5|20
1606125630000|2020-11-23 10:00:30|4313.1|4310.3|4313.8|4311|4314.2|4311.4|4312.3|4309.5|28
1606125640000|2020-11-23 10:00:40|4313.7|4310.9|4313.3|4310.5|4314.1|4311.3|4313.2|4310.4|7
1606125650000|2020-11-23 10:00:50|4313.2|4310.4|4313.2|4310.4|4313.2|4310.4|4313.2|4310.4|5
1606125660000|2020-11-23 10:01:00|4312.8|4310|4313.3|4310.5|4313.3|4310.5|4312.8|4310|5
1606125670000|2020-11-23 10:01:10|4313.2|4310.4|4311.2|4308.4|4313.3|4310.5|4311.2|4308.4|21
1606125680000|2020-11-23 10:01:20|4310.3|4307.5|4311.2|4308.4|4311.2|4308.4|4310.3|4307.5|11
1606125700000|2020-11-23 10:01:40|4311.3|4308.5|4311.2|4308.4|4311.3|4308.5|4310.3|4307.5|14
1606125710000|2020-11-23 10:01:50|4311.1|4308.3|4311.2|4308.4|4311.7|4308.9|4310.3|4307.5|11
1606125720000|2020-11-23 10:02:00|4311.3|4308.5|4311.2|4308.4|4312.1|4309.3|4311.2|4308.4|11
1606125730000|2020-11-23 10:02:10|4311.1|4308.3|4310.3|4307.5|4311.2|4308.4|4310.2|4307.4|12
1606125740000|2020-11-23 10:02:20|4310.7|4307.9|4310.2|4307.4|4310.7|4307.9|4310.2|4307.4|5
1606125750000|2020-11-23 10:02:30|4310.3|4307.5|4313.1|4310.3|4313.1|4310.3|4310.3|4307.5|38
1606125760000|2020-11-23 10:02:40|4312.7|4309.9|4313.2|4310.4|4313.2|4310.4|4312.7|4309.9|4
1606125770000|2020-11-23 10:02:50|4312.7|4309.9|4313.2|4310.4|4313.2|4310.4|4312.7|4309.9|1
1606125780000|2020-11-23 10:03:00|4312.8|4310|4313.2|4310.4|4313.2|4310.4|4312.3|4309.5|1
1606125790000|2020-11-23 10:03:10|4313.1|4310.3|4313.2|4310.4|4313.2|4310.4|4313.1|4310.3|4
1606125800000|2020-11-23 10:03:20|4313.1|4310.3|4312.2|4309.4|4313.1|4310.3|4312.2|4309.4|37
1606125810000|2020-11-23 10:03:30|4312.1|4309.3|4312.1|4309.3|4312.1|4309.3|4310.2|4307.4|88
1606125820000|2020-11-23 10:03:40|4312.2|4309.4|4312.2|4309.4|4313.1|4310.3|4312.2|4309.4|12
1606125830000|2020-11-23 10:03:50|4312.1|4309.3|4312.2|4309.4|4312.2|4309.4|4312.1|4309.3|0
1606125840000|2020-11-23 10:04:00|4312.1|4309.3|4311.7|4308.9|4312.1|4309.3|4311.2|4308.4|19
1606125850000|2020-11-23 10:04:10|4311.2|4308.4|4312.2|4309.4|4312.2|4309.4|4310.2|4307.4|35
1606125860000|2020-11-23 10:04:20|4312.3|4309.5|4313.3|4310.5|4313.3|4310.5|4312.3|4309.5|5
1606125870000|2020-11-23 10:04:30|4314.2|4311.4|4314.2|4311.4|4314.2|4311.4|4313.8|4311|6
1606125880000|2020-11-23 10:04:40|4314.3|4311.5|4315.2|4312.4|4315.2|4312.4|4314.3|4311.5|15
1606125890000|2020-11-23 10:04:50|4315.3|4312.5|4315.7|4312.9|4315.7|4312.9|4315.2|4312.4|25
1606125900000|2020-11-23 10:05:00|4315.3|4312.5|4317.3|4314.5|4318.1|4315.3|4315.2|4312.4|70
1606125910000|2020-11-23 10:05:10|4317.7|4314.9|4317.3|4314.5|4318.2|4315.4|4317.3|4314.5|32
1606125920000|2020-11-23 10:05:20|4317.2|4314.4|4317.3|4314.5|4318.3|4315.5|4317.2|4314.4|69
1606125930000|2020-11-23 10:05:30|4317.2|4314.4|4316.2|4313.4|4317.2|4314.4|4316.2|4313.4|18
1606125940000|2020-11-23 10:05:40|4315.3|4312.5|4316.2|4313.4|4316.2|4313.4|4315.3|4312.5|20
1606125950000|2020-11-23 10:05:50|4316.3|4313.5|4316.3|4313.5|4316.3|4313.5|4316.2|4313.4|2
1606125960000|2020-11-23 10:06:00|4316.2|4313.4|4314.3|4311.5|4316.2|4313.4|4314.3|4311.5|14
1606125970000|2020-11-23 10:06:10|4315.1|4312.3|4314.2|4311.4|4315.2|4312.4|4314.1|4311.3|15
1606125980000|2020-11-23 10:06:20|4314.3|4311.5|4313.2|4310.4|4314.3|4311.5|4313.2|4310.4|6
1606125990000|2020-11-23 10:06:30|4312.7|4309.9|4312.1|4309.3|4313.1|4310.3|4311.3|4308.5|60
1606126000000|2020-11-23 10:06:40|4311.7|4308.9|4311.2|4308.4|4311.7|4308.9|4311.2|4308.4|7
1606126010000|2020-11-23 10:06:50|4311.3|4308.5|4310.1|4307.3|4311.3|4308.5|4309.2|4306.4|62
1606126020000|2020-11-23 10:07:00|4309.3|4306.5|4310.2|4307.4|4310.3|4307.5|4309.3|4306.5|13
1606126030000|2020-11-23 10:07:10|4310.1|4307.3|4309.1|4306.3|4310.1|4307.3|4308.3|4305.5|51
1606126040000|2020-11-23 10:07:20|4309.2|4306.4|4310.2|4307.4|4310.2|4307.4|4309.1|4306.3|24
1606126050000|2020-11-23 10:07:30|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4310.1|4307.3|4
1606126060000|2020-11-23 10:07:40|4310.3|4307.5|4310.1|4307.3|4310.3|4307.5|4309.7|4306.9|13
1606126070000|2020-11-23 10:07:50|4310.2|4307.4|4309.2|4306.4|4310.2|4307.4|4309.2|4306.4|5
1606126080000|2020-11-23 10:08:00|4309.3|4306.5|4309.3|4306.5|4310.1|4307.3|4309.2|4306.4|30
1606126090000|2020-11-23 10:08:10|4309.2|4306.4|4309.2|4306.4|4310.1|4307.3|4309.2|4306.4|9
1606126100000|2020-11-23 10:08:20|||||||||2
1606126110000|2020-11-23 10:08:30|||||||||1
1606126120000|2020-11-23 10:08:40|4309.6|4306.8|4310.2|4307.4|4310.2|4307.4|4309.3|4306.5|10
1606126130000|2020-11-23 10:08:50|||||||||2
1606126140000|2020-11-23 10:09:00|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4309.8|4307|10
1606126150000|2020-11-23 10:09:10|4310.1|4307.3|4310.2|4307.4|4310.2|4307.4|4310.1|4307.3|1
1606126160000|2020-11-23 10:09:20|4310.7|4307.9|4311.2|4308.4|4311.2|4308.4|4310.7|4307.9|6
1606126170000|2020-11-23 10:09:30|4311.1|4308.3|4310.2|4307.4|4311.2|4308.4|4310.2|4307.4|13
1606126180000|2020-11-23 10:09:40|4311.1|4308.3|4309.2|4306.4|4311.1|4308.3|4309.2|4306.4|19
1606126200000|2020-11-23 10:10:00|4309.3|4306.5|4309.3|4306.5|4309.3|4306.5|4309.3|4306.5|4
1606126210000|2020-11-23 10:10:10|4309.2|4306.4|4309.3|4306.5|4309.7|4306.9|4309.2|4306.4|13
1606126220000|2020-11-23 10:10:20|4309.2|4306.4|4311.2|4308.4|4311.2|4308.4|4309.2|4306.4|22
1606126240000|2020-11-23 10:10:40|4310.2|4307.4|4310.1|4307.3|4310.2|4307.4|4309.2|4306.4|28
1606126250000|2020-11-23 10:10:50|4309.7|4306.9|4309.2|4306.4|4309.7|4306.9|4309.1|4306.3|4
1606126260000|2020-11-23 10:11:00|4309.3|4306.5|4309.2|4306.4|4309.3|4306.5|4309.2|4306.4|0
1606126270000|2020-11-23 10:11:10|4309.1|4306.3|4308.7|4305.9|4309.1|4306.3|4308.1|4305.3|57
1606126280000|2020-11-23 10:11:20|4309.1|4306.3|4309.2|4306.4|4309.2|4306.4|4308.3|4305.5|7
1606126290000|2020-11-23 10:11:30|4309.1|4306.3|4309.7|4306.9|4310.1|4307.3|4308.3|4305.5|44
1606126300000|2020-11-23 10:11:40|4309.6|4306.8|4309.2|4306.4|4309.6|4306.8|4309.2|4306.4|1
1606126310000|2020-11-23 10:11:50|4309.1|4306.3|4308.2|4305.4|4309.2|4306.4|4308.2|4305.4|4
1606126320000|2020-11-23 10:12:00|4308.1|4305.3|4308.1|4305.3|4308.2|4305.4|4308.1|4305.3|1
1606126330000|2020-11-23 10:12:10|4307.3|4304.5|4309.7|4306.9|4310.1|4307.3|4307.2|4304.4|33
1606126340000|2020-11-23 10:12:20|4310.1|4307.3|4309.1|4306.3|4310.1|4307.3|4308.3|4305.5|41
1606126350000|2020-11-23 10:12:30|4309.2|4306.4|4312.1|4309.3|4312.1|4309.3|4309.2|4306.4|26
1606126360000|2020-11-23 10:12:40|4311.7|4308.9|4312.1|4309.3|4312.1|4309.3|4311.2|4308.4|11
1606126380000|2020-11-23 10:13:00|4311.3|4308.5|4311.1|4308.3|4311.3|4308.5|4310.1|4307.3|11
1606126390000|2020-11-23 10:13:10|4311.2|4308.4|4311.2|4308.4|4311.2|4308.4|4311.1|4308.3|2
1606126400000|2020-11-23 10:13:20|4311.1|4308.3|4311.2|4308.4|4311.2|4308.4|4310.2|4307.4|10
1606126410000|2020-11-23 10:13:30|4311.1|4308.3|4311.2|4308.4|4311.2|4308.4|4310.2|4307.4|7
1606126420000|2020-11-23 10:13:40|4311.1|4308.3|4311.1|4308.3|4311.1|4308.3|4311.1|4308.3|0
1606126430000|2020-11-23 10:13:50|4310.7|4307.9|4310.1|4307.3|4310.7|4307.9|4309.1|4306.3|18
1606126440000|2020-11-23 10:14:00|4310.2|4307.4|4311.1|4308.3|4311.1|4308.3|4310.2|4307.4|15
1606126450000|2020-11-23 10:14:10|4310.7|4307.9|4311.1|4308.3|4311.1|4308.3|4310.7|4307.9|1
1606126460000|2020-11-23 10:14:20|4310.3|4307.5|4310.1|4307.3|4310.7|4307.9|4310.1|4307.3|17
1606126470000|2020-11-23 10:14:30|4309.6|4306.8|4309.6|4306.8|4310.1|4307.3|4309.6|4306.8|1
1606126480000|2020-11-23 10:14:40|4309.2|4306.4|4308.1|4305.3|4309.2|4306.4|4308.1|4305.3|17
1606126490000|2020-11-23 10:14:50|4307.2|4304.4|4308.1|4305.3|4308.1|4305.3|4307.2|4304.4|21
1606126500000|2020-11-23 10:15:00|4307.7|4304.9|4307.1|4304.3|4307.7|4304.9|4306.1|4303.3|56
1606126510000|2020-11-23 10:15:10|4306.7|4303.9|4307.2|4304.4|4307.3|4304.5|4306.1|4303.3|33
1606126520000|2020-11-23 10:15:20|4307.6|4304.8|4308.1|4305.3|4308.1|4305.3|4307.2|4304.4|22
1606126530000|2020-11-23 10:15:30|4307.3|4304.5|4307.2|4304.4|4308.1|4305.3|4307.1|4304.3|13
1606126540000|2020-11-23 10:15:40|4307.3|4304.5|4308.2|4305.4|4308.2|4305.4|4307.3|4304.5|2
1606126550000|2020-11-23 10:15:50|4308.3|4305.5|4308.2|4305.4|4309.1|4306.3|4308.2|4305.4|8
1606126560000|2020-11-23 10:16:00|4308.1|4305.3|4308.2|4305.4|4308.2|4305.4|4308.1|4305.3|1
1606126570000|2020-11-23 10:16:10|4308.3|4305.5|4308.2|4305.4|4308.3|4305.5|4308.2|4305.4|1
1606126580000|2020-11-23 10:16:20|4308.3|4305.5|4310.1|4307.3|4310.2|4307.4|4308.3|4305.5|37
1606126590000|2020-11-23 10:16:30|4309.3|4306.5|4308.7|4305.9|4310.1|4307.3|4308.7|4305.9|11
1606126600000|2020-11-23 10:16:40|4308.3|4305.5|4308.2|4305.4|4309.2|4306.4|4308.2|4305.4|6
1606126610000|2020-11-23 10:16:50|4308.3|4305.5|4307.2|4304.4|4308.3|4305.5|4307.2|4304.4|35
1606126620000|2020-11-23 10:17:00|4307.3|4304.5|4307.8|4305|4308.3|4305.5|4307.2|4304.4|20
1606126630000|2020-11-23 10:17:10|4308.2|4305.4|4307.2|4304.4|4308.2|4305.4|4307.2|4304.4|0
1606126640000|2020-11-23 10:17:20|||||||||1
1606126650000|2020-11-23 10:17:30|4306.8|4304|4305.2|4302.4|4307.2|4304.4|4305.2|4302.4|50
1606126660000|2020-11-23 10:17:40|4304.3|4301.5|4304.2|4301.4|4304.3|4301.5|4303.2|4300.4|89
1606126670000|2020-11-23 10:17:50|4304.1|4301.3|4304.2|4301.4|4304.3|4301.5|4303.3|4300.5|35
1606126680000|2020-11-23 10:18:00|4304.3|4301.5|4305.3|4302.5|4305.3|4302.5|4304.2|4301.4|51
1606126690000|2020-11-23 10:18:10|4304.3|4301.5|4304.1|4301.3|4304.3|4301.5|4303.2|4300.4|75
1606126700000|2020-11-23 10:18:20|4304.2|4301.4|4306.1|4303.3|4306.2|4303.4|4304.1|4301.3|15
1606126710000|2020-11-23 10:18:30|4305.3|4302.5|4305.2|4302.4|4307.2|4304.4|4305.2|4302.4|36
1606126720000|2020-11-23 10:18:40|||||||||7
1606126730000|2020-11-23 10:18:50|4305.3|4302.5|4306.3|4303.5|4307.2|4304.4|4305.3|4302.5|21
1606126740000|2020-11-23 10:19:00|4306.2|4303.4|4307.2|4304.4|4307.2|4304.4|4306.2|4303.4|18
1606126750000|2020-11-23 10:19:10|||||||||6
1606126760000|2020-11-23 10:19:20|4307.1|4304.3|4307.3|4304.5|4308.2|4305.4|4307.1|4304.3|11
1606126770000|2020-11-23 10:19:30|4307.2|4304.4|4308.3|4305.5|4308.3|4305.5|4307.2|4304.4|12
1606126780000|2020-11-23 10:19:40|4309.1|4306.3|4310.1|4307.3|4310.2|4307.4|4308.3|4305.5|50
1606126790000|2020-11-23 10:19:50|4309.7|4306.9|4311.1|4308.3|4311.2|4308.4|4309.7|4306.9|13
1606126800000|2020-11-23 10:20:00|4311.2|4308.4|4311.1|4308.3|4311.2|4308.4|4310.7|4307.9|14
1606126810000|2020-11-23 10:20:10|4310.7|4307.9|4309.1|4306.3|4311.1|4308.3|4308.3|4305.5|28
1606126820000|2020-11-23 10:20:20|4308.7|4305.9|4307.2|4304.4|4309.2|4306.4|4307.1|4304.3|14
1606126830000|2020-11-23 10:20:30|4307.1|4304.3|4307.3|4304.5|4307.3|4304.5|4306.3|4303.5|28
1606126840000|2020-11-23 10:20:40|4308.1|4305.3|4308.2|4305.4|4308.2|4305.4|4308.1|4305.3|5
1606126850000|2020-11-23 10:20:50|4308.8|4306|4309.3|4306.5|4309.3|4306.5|4308.8|4306|7
1606126860000|2020-11-23 10:21:00|4309.2|4306.4|4309.2|4306.4|4309.2|4306.4|4308.3|4305.5|12
1606126870000|2020-11-23 10:21:10|4309.1|4306.3|4309.2|4306.4|4309.2|4306.4|4309.1|4306.3|3
1606126880000|2020-11-23 10:21:20|4309.3|4306.5|4309.3|4306.5|4309.3|4306.5|4309.3|4306.5|0
1606126890000|2020-11-23 10:21:30|4309.2|4306.4|4309.3|4306.5|4309.3|4306.5|4309.2|4306.4|2
1606126900000|2020-11-23 10:21:40|4309.2|4306.4|4309.2|4306.4|4309.3|4306.5|4309.2|4306.4|11
1606126910000|2020-11-23 10:21:50|4309.1|4306.3|4309.1|4306.3|4309.2|4306.4|4308.7|4305.9|16
1606126920000|2020-11-23 10:22:00|4309.2|4306.4|4309.1|4306.3|4309.2|4306.4|4308.7|4305.9|19
1606126930000|2020-11-23 10:22:10|4309.2|4306.4|4310.2|4307.4|4310.2|4307.4|4309.2|4306.4|22
1606126940000|2020-11-23 10:22:20|||||||||4
1606126950000|2020-11-23 10:22:30|4310.3|4307.5|4310.1|4307.3|4310.3|4307.5|4310.1|4307.3|3
1606126960000|2020-11-23 10:22:40|||||||||1
1606126970000|2020-11-23 10:22:50|4309.3|4306.5|4309.2|4306.4|4309.3|4306.5|4309.2|4306.4|5
1606126980000|2020-11-23 10:23:00|4309.1|4306.3|4308.2|4305.4|4309.1|4306.3|4308.2|4305.4|13
1606126990000|2020-11-23 10:23:10|4308.1|4305.3|4308.2|4305.4|4308.2|4305.4|4307.2|4304.4|12
1606127000000|2020-11-23 10:23:20|4307.7|4304.9|4308.2|4305.4|4308.2|4305.4|4307.7|4304.9|4
1606127010000|2020-11-23 10:23:30|4308.1|4305.3|4308.2|4305.4|4308.2|4305.4|4308.1|4305.3|2
1606127020000|2020-11-23 10:23:40|4307.7|4304.9|4306.2|4303.4|4308.2|4305.4|4305.3|4302.5|23
1606127030000|2020-11-23 10:23:50|4306.3|4303.5|4307.1|4304.3|4307.1|4304.3|4306.2|4303.4|17
1606127040000|2020-11-23 10:24:00|4307.2|4304.4|4307.2|4304.4|4307.2|4304.4|4307.1|4304.3|5
1606127050000|2020-11-23 10:24:10|4307.1|4304.3|4306.2|4303.4|4307.1|4304.3|4306.2|4303.4|21
1606127060000|2020-11-23 10:24:20|4306.1|4303.3|4306.1|4303.3|4306.1|4303.3|4306.1|4303.3|2
1606127070000|2020-11-23 10:24:30|4306.2|4303.4|4306.2|4303.4|4306.2|4303.4|4306.2|4303.4|3
1606127080000|2020-11-23 10:24:40|4306.1|4303.3|4305.1|4302.3|4306.1|4303.3|4305.1|4302.3|10
1606127090000|2020-11-23 10:24:50|4305.2|4302.4|4305.1|4302.3|4305.2|4302.4|4305.1|4302.3|2
1606127100000|2020-11-23 10:25:00|4305.2|4302.4|4305.2|4302.4|4305.3|4302.5|4305.1|4302.3|1
1606127110000|2020-11-23 10:25:10|4305.1|4302.3|4305.1|4302.3|4305.2|4302.4|4305.1|4302.3|0
1606127120000|2020-11-23 10:25:20|||||||||1
1606127130000|2020-11-23 10:25:30|4305.2|4302.4|4305.2|4302.4|4306.1|4303.3|4305.1|4302.3|16
1606127140000|2020-11-23 10:25:40|4305.1|4302.3|4306.1|4303.3|4306.1|4303.3|4304.2|4301.4|27
1606127150000|2020-11-23 10:25:50|4305.3|4302.5|4306.3|4303.5|4306.3|4303.5|4305.2|4302.4|16
1606127160000|2020-11-23 10:26:00|4306.2|4303.4|4307.7|4304.9|4308.2|4305.4|4306.2|4303.4|29
1606127170000|2020-11-23 10:26:10|4307.6|4304.8|4308.2|4305.4|4308.2|4305.4|4307.2|4304.4|3
1606127180000|2020-11-23 10:26:20|4308.3|4305.5|4309.2|4306.4|4309.3|4306.5|4308.2|4305.4|11
1606127190000|2020-11-23 10:26:30|4308.2|4305.4|4309.2|4306.4|4309.2|4306.4|4308.2|4305.4|10
1606127200000|2020-11-23 10:26:40|4309.1|4306.3|4309.2|4306.4|4309.2|4306.4|4308.3|4305.5|6
1606127210000|2020-11-23 10:26:50|4308.3|4305.5|4308.3|4305.5|4309.2|4306.4|4308.3|4305.5|3
1606127220000|2020-11-23 10:27:00|4308.2|4305.4|4308.3|4305.5|4308.3|4305.5|4308.2|4305.4|0
1606127230000|2020-11-23 10:27:10|4307.3|4304.5|4307.3|4304.5|4308.2|4305.4|4307.3|4304.5|7
1606127240000|2020-11-23 10:27:20|4307.1|4304.3|4306.2|4303.4|4307.2|4304.4|4305.3|4302.5|22
1606127250000|2020-11-23 10:27:30|4306.3|4303.5|4305.2|4302.4|4306.3|4303.5|4305.2|4302.4|14
1606127260000|2020-11-23 10:27:40|4305.3|4302.5|4305.3|4302.5|4305.3|4302.5|4305.3|4302.5|10
1606127270000|2020-11-23 10:27:50|4306.1|4303.3|4307.2|4304.4|4307.2|4304.4|4306.1|4303.3|5
1606127280000|2020-11-23 10:28:00|4306.7|4303.9|4306.2|4303.4|4306.7|4303.9|4305.2|4302.4|17
1606127290000|2020-11-23 10:28:10|4306.1|4303.3|4307.1|4304.3|4307.2|4304.4|4305.7|4302.9|15
1606127300000|2020-11-23 10:28:20|4307.2|4304.4|4308.2|4305.4|4308.2|4305.4|4306.3|4303.5|17
1606127310000|2020-11-23 10:28:30|4308.1|4305.3|4307.7|4304.9|4308.1|4305.3|4307.3|4304.5|12
1606127320000|2020-11-23 10:28:40|4307.3|4304.5|4308.2|4305.4|4308.2|4305.4|4307.3|4304.5|7
1606127330000|2020-11-23 10:28:50|4308.1|4305.3|4306.2|4303.4|4308.1|4305.3|4306.2|4303.4|11
1606127340000|2020-11-23 10:29:00|4306.1|4303.3|4306.2|4303.4|4306.2|4303.4|4305.3|4302.5|26
1606127350000|2020-11-23 10:29:10|4305.8|4303|4305.2|4302.4|4306.2|4303.4|4305.2|4302.4|4
1606127360000|2020-11-23 10:29:20|4306.1|4303.3|4305.7|4302.9|4306.1|4303.3|4305.7|4302.9|7
1606127370000|2020-11-23 10:29:30|4306.1|4303.3|4306.2|4303.4|4306.2|4303.4|4305.2|4302.4|10
1606127380000|2020-11-23 10:29:40|4306.1|4303.3|4306.1|4303.3|4306.2|4303.4|4305.7|4302.9|8
1606127390000|2020-11-23 10:29:50|4305.7|4302.9|4305.7|4302.9|4306.1|4303.3|4305.2|4302.4|20
1606127400000|2020-11-23 10:30:00|4306.1|4303.3|4304.6|4301.8|4306.2|4303.4|4304.2|4301.4|41
1606127410000|2020-11-23 10:30:10|4305.1|4302.3|4305.2|4302.4|4305.2|4302.4|4304.3|4301.5|16
1606127420000|2020-11-23 10:30:20|4304.3|4301.5|4304.1|4301.3|4305.1|4302.3|4303.7|4300.9|44
1606127430000|2020-11-23 10:30:30|4303.7|4300.9|4303.2|4300.4|4303.7|4300.9|4302.2|4299.4|26
1606127440000|2020-11-23 10:30:40|4303.1|4300.3|4300.7|4297.9|4303.1|4300.3|4300.7|4297.9|91
1606127450000|2020-11-23 10:30:50|4301.1|4298.3|4303.2|4300.4|4303.2|4300.4|4300.7|4297.9|48
1606127460000|2020-11-23 10:31:00|4303.6|4300.8|4304.1|4301.3|4304.2|4301.4|4303.6|4300.8|40
1606127470000|2020-11-23 10:31:10|4303.3|4300.5|4302.3|4299.5|4304.2|4301.4|4302.2|4299.4|29
1606127480000|2020-11-23 10:31:20|4302.2|4299.4|4303.1|4300.3|4303.1|4300.3|4301.1|4298.3|176
1606127490000|2020-11-23 10:31:30|4302.7|4299.9|4304.1|4301.3|4304.1|4301.3|4302.2|4299.4|24
1606127500000|2020-11-23 10:31:40|4303.2|4300.4|4302.2|4299.4|4304.1|4301.3|4302.2|4299.4|19
1606127510000|2020-11-23 10:31:50|4302.1|4299.3|4302.1|4299.3|4302.3|4299.5|4301.2|4298.4|9
1606127520000|2020-11-23 10:32:00|4301.7|4298.9|4301.2|4298.4|4301.7|4298.9|4300.3|4297.5|43
1606127530000|2020-11-23 10:32:10|4301.1|4298.3|4300.2|4297.4|4301.1|4298.3|4300.1|4297.3|28
1606127540000|2020-11-23 10:32:20|4300.3|4297.5|4300.2|4297.4|4300.3|4297.5|4300.1|4297.3|3
1606127550000|2020-11-23 10:32:30|4300.1|4297.3|4300.1|4297.3|4300.3|4297.5|4300.1|4297.3|16
1606127560000|2020-11-23 10:32:40|4300.2|4297.4|4299.3|4296.5|4300.2|4297.4|4299.2|4296.4|25
1606127570000|2020-11-23 10:32:50|4299.7|4296.9|4300.2|4297.4|4300.2|4297.4|4299.7|4296.9|20
1606127580000|2020-11-23 10:33:00|4300.1|4297.3|4300.1|4297.3|4300.2|4297.4|4300.1|4297.3|11
1606127590000|2020-11-23 10:33:10|4300.2|4297.4|4302.1|4299.3|4302.2|4299.4|4300.2|4297.4|30
1606127600000|2020-11-23 10:33:20|4301.3|4298.5|4302.1|4299.3|4302.1|4299.3|4301.1|4298.3|9
1606127610000|2020-11-23 10:33:30|4301.3|4298.5|4301.3|4298.5|4302.2|4299.4|4301.2|4298.4|10
1606127620000|2020-11-23 10:33:40|4301.7|4298.9|4301.1|4298.3|4302.1|4299.3|4301.1|4298.3|1
1606127630000|2020-11-23 10:33:50|4301.2|4298.4|4299.7|4296.9|4301.2|4298.4|4299.4|4296.6|49
1606127640000|2020-11-23 10:34:00|4300.1|4297.3|4300.1|4297.3|4300.2|4297.4|4299.3|4296.5|15
1606127650000|2020-11-23 10:34:10|4299.3|4296.5|4299.7|4296.9|4300.1|4297.3|4299.1|4296.3|19
1606127660000|2020-11-23 10:34:20|4299.3|4296.5|4299.2|4296.4|4299.7|4296.9|4299.2|4296.4|3
1606127670000|2020-11-23 10:34:30|4299.6|4296.8|4300.1|4297.3|4300.1|4297.3|4299.2|4296.4|15
1606127680000|2020-11-23 10:34:40|||||||||1
1606127690000|2020-11-23 10:34:50|4300.2|4297.4|4300.1|4297.3|4300.2|4297.4|4299.7|4296.9|10
1606127700000|2020-11-23 10:35:00|4299.7|4296.9|4299.1|4296.3|4300.1|4297.3|4299.1|4296.3|9
1606127710000|2020-11-23 10:35:10|4299.2|4296.4|4299.1|4296.3|4299.2|4296.4|4299.1|4296.3|14
1606127720000|2020-11-23 10:35:20|4299.2|4296.4|4299.2|4296.4|4299.7|4296.9|4299.1|4296.3|39
1606127730000|2020-11-23 10:35:30|4299.3|4296.5|4300.1|4297.3|4300.1|4297.3|4299.2|4296.4|12
1606127740000|2020-11-23 10:35:40|4299.7|4296.9|4300.2|4297.4|4300.2|4297.4|4299.2|4296.4|10
1606127750000|2020-11-23 10:35:50|4300.3|4297.5|4301.1|4298.3|4301.1|4298.3|4300.2|4297.4|22
1606127760000|2020-11-23 10:36:00|4301.2|4298.4|4301.1|4298.3|4301.2|4298.4|4301.1|4298.3|9
1606127770000|2020-11-23 10:36:10|4300.7|4297.9|4302.2|4299.4|4302.3|4299.5|4300.2|4297.4|19
1606127780000|2020-11-23 10:36:20|4302.1|4299.3|4302.1|4299.3|4302.2|4299.4|4302.1|4299.3|6
1606127790000|2020-11-23 10:36:30|4301.7|4298.9|4301.2|4298.4|4302.2|4299.4|4301.2|4298.4|5
1606127800000|2020-11-23 10:36:40|4301.3|4298.5|4301.2|4298.4|4301.7|4298.9|4301.2|4298.4|2
1606127810000|2020-11-23 10:36:50|4302.1|4299.3|4302.2|4299.4|4302.2|4299.4|4302.1|4299.3|1
1606127820000|2020-11-23 10:37:00|4302.1|4299.3|4302.2|4299.4|4302.2|4299.4|4301.7|4298.9|11
1606127830000|2020-11-23 10:37:10|||||||||1
1606127840000|2020-11-23 10:37:20|4302.1|4299.3|4303.2|4300.4|4304.2|4301.4|4301.1|4298.3|51
1606127850000|2020-11-23 10:37:30|4302.4|4299.6|4303.2|4300.4|4303.3|4300.5|4302.3|4299.5|14
1606127860000|2020-11-23 10:37:40|4303.3|4300.5|4303.2|4300.4|4303.3|4300.5|4303.2|4300.4|1
1606127870000|2020-11-23 10:37:50|4304.1|4301.3|4302.1|4299.3|4304.1|4301.3|4302.1|4299.3|21
1606127880000|2020-11-23 10:38:00|4301.2|4298.4|4301.2|4298.4|4302.1|4299.3|4301.1|4298.3|62
1606127890000|2020-11-23 10:38:10|4301.1|4298.3|4301.1|4298.3|4301.1|4298.3|4300.1|4297.3|7
1606127900000|2020-11-23 10:38:20|4300.7|4297.9|4300.1|4297.3|4301.1|4298.3|4300.1|4297.3|1
1606127910000|2020-11-23 10:38:30|4300.2|4297.4|4300.2|4297.4|4300.2|4297.4|4300.1|4297.3|10
1606127920000|2020-11-23 10:38:40|4301|4298.2|4300.7|4297.9|4301|4298.2|4300.7|4297.9|12
1606127930000|2020-11-23 10:38:50|4300.3|4297.5|4300.2|4297.4|4300.6|4297.8|4300.2|4297.4|1
1606127940000|2020-11-23 10:39:00|4300.1|4297.3|4298.3|4295.5|4300.2|4297.4|4298.3|4295.5|41
1606127950000|2020-11-23 10:39:10|4298.7|4295.9|4300.1|4297.3|4300.2|4297.4|4298.3|4295.5|13
1606127960000|2020-11-23 10:39:20|4299.3|4296.5|4300.2|4297.4|4300.2|4297.4|4299.3|4296.5|7
1606127970000|2020-11-23 10:39:30|4300.1|4297.3|4300.2|4297.4|4300.2|4297.4|4300.1|4297.3|2
1606127980000|2020-11-23 10:39:40|4300.1|4297.3|4300.1|4297.3|4300.1|4297.3|4300.1|4297.3|16
1606127990000|2020-11-23 10:39:50|||||||||2
1606128000000|2020-11-23 10:40:00|4299.7|4296.9|4300.1|4297.3|4300.1|4297.3|4299.7|4296.9|8
1606128010000|2020-11-23 10:40:10|4300.2|4297.4|4301.2|4298.4|4301.2|4298.4|4300.2|4297.4|37
1606128020000|2020-11-23 10:40:20|4300.7|4297.9|4300.1|4297.3|4300.7|4297.9|4300.1|4297.3|12
1606128030000|2020-11-23 10:40:30|4300.2|4297.4|4300.2|4297.4|4300.3|4297.5|4300.1|4297.3|3
1606128040000|2020-11-23 10:40:40|4300.3|4297.5|4301.3|4298.5|4301.3|4298.5|4300.3|4297.5|3
1606128050000|2020-11-23 10:40:50|4301.2|4298.4|4301.2|4298.4|4301.2|4298.4|4301.2|4298.4|0
1606128060000|2020-11-23 10:41:00|4301.1|4298.3|4301.3|4298.5|4301.3|4298.5|4300.7|4297.9|6
1606128070000|2020-11-23 10:41:10|4302.1|4299.3|4303.2|4300.4|4303.2|4300.4|4302.1|4299.3|28
1606128080000|2020-11-23 10:41:20|4304|4301.2|4305.2|4302.4|4305.3|4302.5|4304|4301.2|55
1606128090000|2020-11-23 10:41:30|4306.1|4303.3|4306.1|4303.3|4306.1|4303.3|4305.1|4302.3|31
1606128100000|2020-11-23 10:41:40|4306.2|4303.4|4306.2|4303.4|4306.2|4303.4|4306.1|4303.3|13
1606128110000|2020-11-23 10:41:50|4306.3|4303.5|4306.2|4303.4|4307.3|4304.5|4305.2|4302.4|64
1606128120000|2020-11-23 10:42:00|4306.1|4303.3|4306.2|4303.4|4306.3|4303.5|4305.2|4302.4|31
1606128130000|2020-11-23 10:42:10|4305.3|4302.5|4306.2|4303.4|4306.3|4303.5|4304.7|4301.9|62
1606128140000|2020-11-23 10:42:20|4305.8|4303|4304.3|4301.5|4305.8|4303|4304.3|4301.5|48
1606128150000|2020-11-23 10:42:30|4304.7|4301.9|4305.2|4302.4|4305.2|4302.4|4304.7|4301.9|7
1606128160000|2020-11-23 10:42:40|4305.3|4302.5|4306.2|4303.4|4306.2|4303.4|4305.2|4302.4|12
1606128170000|2020-11-23 10:42:50|4306.1|4303.3|4306.2|4303.4|4306.2|4303.4|4306.1|4303.3|4
1606128180000|2020-11-23 10:43:00|4306.1|4303.3|4307.2|4304.4|4307.2|4304.4|4305.3|4302.5|33
1606128190000|2020-11-23 10:43:10|4307.1|4304.3|4306.3|4303.5|4307.2|4304.4|4306.2|4303.4|17
1606128200000|2020-11-23 10:43:20|4307.1|4304.3|4308.2|4305.4|4309.1|4306.3|4307.1|4304.3|37
1606128210000|2020-11-23 10:43:30|4308.3|4305.5|4308.2|4305.4|4308.3|4305.5|4307.4|4304.6|15
1606128220000|2020-11-23 10:43:40|4308.3|4305.5|4308.3|4305.5|4309.2|4306.4|4308.1|4305.3|27
1606128230000|2020-11-23 10:43:50|4308.7|4305.9|4309.3|4306.5|4309.3|4306.5|4308.3|4305.5|27
1606128240000|2020-11-23 10:44:00|4309.7|4306.9|4310.3|4307.5|4310.3|4307.5|4309.3|4306.5|22
1606128250000|2020-11-23 10:44:10|4311.1|4308.3|4311.2|4308.4|4311.7|4308.9|4310.2|4307.4|79
1606128260000|2020-11-23 10:44:20|4310.7|4307.9|4311.2|4308.4|4311.2|4308.4|4310.3|4307.5|12
1606128270000|2020-11-23 10:44:30|4310.7|4307.9|4310.3|4307.5|4310.8|4308|4310.1|4307.3|9
1606128280000|2020-11-23 10:44:40|4310.2|4307.4|4310.3|4307.5|4310.3|4307.5|4310.2|4307.4|4
1606128290000|2020-11-23 10:44:50|4309.7|4306.9|4310.2|4307.4|4310.3|4307.5|4309.3|4306.5|40
1606128300000|2020-11-23 10:45:00|4309.8|4307|4309.3|4306.5|4310.1|4307.3|4309.2|4306.4|24
1606128310000|2020-11-23 10:45:10|||||||||7
1606128320000|2020-11-23 10:45:20|4309.1|4306.3|4308.3|4305.5|4309.3|4306.5|4308.2|4305.4|106
1606128330000|2020-11-23 10:45:30|4308.2|4305.4|4308.3|4305.5|4308.3|4305.5|4308.2|4305.4|8
1606128340000|2020-11-23 10:45:40|4309.1|4306.3|4309.2|4306.4|4309.3|4306.5|4309.1|4306.3|9
1606128350000|2020-11-23 10:45:50|4309.1|4306.3|4309.1|4306.3|4309.2|4306.4|4309.1|4306.3|1
1606128360000|2020-11-23 10:46:00|4309.5|4306.7|4308.3|4305.5|4309.5|4306.7|4308.3|4305.5|25
1606128370000|2020-11-23 10:46:10|4308.7|4305.9|4309.2|4306.4|4309.2|4306.4|4308.7|4305.9|6
1606128380000|2020-11-23 10:46:20|4309.1|4306.3|4309.2|4306.4|4309.2|4306.4|4308.3|4305.5|13
1606128390000|2020-11-23 10:46:30|4309.1|4306.3|4308.3|4305.5|4309.2|4306.4|4307.7|4304.9|13
1606128400000|2020-11-23 10:46:40|4308.1|4305.3|4306.3|4303.5|4308.3|4305.5|4306.2|4303.4|49
1606128410000|2020-11-23 10:46:50|4305.3|4302.5|4305.7|4302.9|4306.1|4303.3|4303.2|4300.4|83
1606128420000|2020-11-23 10:47:00|4305.3|4302.5|4305.3|4302.5|4306.1|4303.3|4305.3|4302.5|14
1606128430000|2020-11-23 10:47:10|4305.2|4302.4|4305.3|4302.5|4305.3|4302.5|4305.2|4302.4|5
1606128440000|2020-11-23 10:47:20|4305.2|4302.4|4304.2|4301.4|4305.2|4302.4|4303.3|4300.5|42
1606128450000|2020-11-23 10:47:30|4303.7|4300.9|4304.2|4301.4|4304.2|4301.4|4303.3|4300.5|12
1606128460000|2020-11-23 10:47:40|4304.1|4301.3|4305.2|4302.4|4305.2|4302.4|4303.3|4300.5|19
1606128470000|2020-11-23 10:47:50|4305.3|4302.5|4306.8|4304|4307.3|4304.5|4305.3|4302.5|36
1606128480000|2020-11-23 10:48:00|4307.2|4304.4|4307.2|4304.4|4307.3|4304.5|4306.7|4303.9|28
1606128490000|2020-11-23 10:48:10|4307.1|4304.3|4307.2|4304.4|4307.3|4304.5|4307.1|4304.3|0
1606128500000|2020-11-23 10:48:20|4307.1|4304.3|4307.2|4304.4|4307.3|4304.5|4307.1|4304.3|0
1606128510000|2020-11-23 10:48:30|4307.1|4304.3|4307.3|4304.5|4308.1|4305.3|4307.1|4304.3|13
1606128520000|2020-11-23 10:48:40|4308.1|4305.3|4308.2|4305.4|4308.3|4305.5|4308.1|4305.3|1
1606128530000|2020-11-23 10:48:50|4308.1|4305.3|4307.3|4304.5|4308.2|4305.4|4307.2|4304.4|9
1606128540000|2020-11-23 10:49:00|4307.2|4304.4|4306.3|4303.5|4307.3|4304.5|4306.3|4303.5|1
1606128550000|2020-11-23 10:49:10|||||||||1
1606128560000|2020-11-23 10:49:20|4307.1|4304.3|4307.7|4304.9|4308.2|4305.4|4307.1|4304.3|16
1606128570000|2020-11-23 10:49:30|4308.1|4305.3|4308.3|4305.5|4308.3|4305.5|4307.2|4304.4|5
1606128580000|2020-11-23 10:49:40|4307.9|4305.1|4308.3|4305.5|4308.3|4305.5|4307.7|4304.9|1
1606128590000|2020-11-23 10:49:50|||||||||3
1606128600000|2020-11-23 10:50:00|4308.2|4305.4|4308.2|4305.4|4308.2|4305.4|4308.1|4305.3|2
1606128610000|2020-11-23 10:50:10|4308.1|4305.3|4309.2|4306.4|4309.2|4306.4|4308.1|4305.3|13
1606128620000|2020-11-23 10:50:20|4308.7|4305.9|4309.2|4306.4|4309.2|4306.4|4308.3|4305.5|8
1606128630000|2020-11-23 10:50:30|4308.3|4305.5|4308.3|4305.5|4309.1|4306.3|4308.3|4305.5|9
1606128640000|2020-11-23 10:50:40|4308.2|4305.4|4309.2|4306.4|4309.2|4306.4|4308.2|4305.4|3
1606128650000|2020-11-23 10:50:50|4309.3|4306.5|4309.7|4306.9|4310.2|4307.4|4309.2|4306.4|12
1606128660000|2020-11-23 10:51:00|4310.1|4307.3|4311.3|4308.5|4311.3|4308.5|4310.1|4307.3|31
1606128670000|2020-11-23 10:51:10|4311.2|4308.4|4313.3|4310.5|4314.3|4311.5|4311.2|4308.4|95
1606128680000|2020-11-23 10:51:20|4313.2|4310.4|4312.3|4309.5|4313.3|4310.5|4312.3|4309.5|39
1606128690000|2020-11-23 10:51:30|4312.2|4309.4|4312.2|4309.4|4312.3|4309.5|4312.1|4309.3|12
1606128700000|2020-11-23 10:51:40|4312.3|4309.5|4312.3|4309.5|4312.3|4309.5|4312.2|4309.4|3
1606128710000|2020-11-23 10:51:50|4312.2|4309.4|4312.2|4309.4|4312.2|4309.4|4312.2|4309.4|3
1606128720000|2020-11-23 10:52:00|4312.3|4309.5|4313.3|4310.5|4313.3|4310.5|4312.2|4309.4|33
1606128730000|2020-11-23 10:52:10|4313.2|4310.4|4314.2|4311.4|4314.3|4311.5|4313.2|4310.4|31
1606128740000|2020-11-23 10:52:20|4314.3|4311.5|4314.2|4311.4|4314.3|4311.5|4313.3|4310.5|20
1606128750000|2020-11-23 10:52:30|4313.7|4310.9|4313.3|4310.5|4314.2|4311.4|4313.3|4310.5|40
1606128760000|2020-11-23 10:52:40|4313.2|4310.4|4314.2|4311.4|4314.2|4311.4|4313.2|4310.4|38
1606128770000|2020-11-23 10:52:50|4314.3|4311.5|4313.7|4310.9|4314.3|4311.5|4313.3|4310.5|7
1606128780000|2020-11-23 10:53:00|4314.1|4311.3|4314.2|4311.4|4314.2|4311.4|4313.3|4310.5|39
1606128790000|2020-11-23 10:53:10|4315.1|4312.3|4314.7|4311.9|4315.1|4312.3|4314.3|4311.5|17
1606128800000|2020-11-23 10:53:20|4314.3|4311.5|4315.2|4312.4|4315.2|4312.4|4314.3|4311.5|8
1606128810000|2020-11-23 10:53:30|4316.1|4313.3|4316.1|4313.3|4316.1|4313.3|4315.7|4312.9|39
1606128820000|2020-11-23 10:53:40|4316.2|4313.4|4317.3|4314.5|4318.1|4315.3|4316.2|4313.4|53
1606128830000|2020-11-23 10:53:50|4316.3|4313.5|4318.2|4315.4|4318.3|4315.5|4316.3|4313.5|35
1606128840000|2020-11-23 10:54:00|4318.1|4315.3|4317.3|4314.5|4318.3|4315.5|4317.3|4314.5|19
1606128850000|2020-11-23 10:54:10|4317.7|4314.9|4317.3|4314.5|4317.7|4314.9|4317.2|4314.4|6
1606128860000|2020-11-23 10:54:20|4317.2|4314.4|4317.3|4314.5|4317.3|4314.5|4317.2|4314.4|8
1606128870000|2020-11-23 10:54:30|4317.2|4314.4|4317.2|4314.4|4317.3|4314.5|4317.1|4314.3|15
1606128880000|2020-11-23 10:54:40|4316.3|4313.5|4316.3|4313.5|4316.3|4313.5|4316.2|4313.4|6
1606128890000|2020-11-23 10:54:50|4316.1|4313.3|4316.2|4313.4|4316.3|4313.5|4315.2|4312.4|43
1606128900000|2020-11-23 10:55:00|4316.3|4313.5|4316.1|4313.3|4316.3|4313.5|4315.3|4312.5|19
1606128910000|2020-11-23 10:55:10|4315.3|4312.5|4315.3|4312.5|4315.3|4312.5|4315.3|4312.5|7
1606128930000|2020-11-23 10:55:30|4314.3|4311.5|4315.1|4312.3|4315.1|4312.3|4314.2|4311.4|35
1606128940000|2020-11-23 10:55:40|4314.7|4311.9|4314.3|4311.5|4315.1|4312.3|4314.2|4311.4|6
1606128950000|2020-11-23 10:55:50|4314.1|4311.3|4314.1|4311.3|4314.1|4311.3|4314.1|4311.3|2
1606128960000|2020-11-23 10:56:00|4313.1|4310.3|4313.1|4310.3|4314.1|4311.3|4312.3|4309.5|40
1606128970000|2020-11-23 10:56:10|4312.3|4309.5|4313.2|4310.4|4313.3|4310.5|4312.3|4309.5|5
1606128980000|2020-11-23 10:56:20|4313.1|4310.3|4313.2|4310.4|4313.3|4310.5|4313.1|4310.3|0
1606128990000|2020-11-23 10:56:30|4313.1|4310.3|4312.3|4309.5|4313.2|4310.4|4312.3|4309.5|13
1606129000000|2020-11-23 10:56:40|4312.2|4309.4|4315.2|4312.4|4317.2|4314.4|4312.2|4309.4|176
1606129010000|2020-11-23 10:56:50|4315.3|4312.5|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|15
1606129020000|2020-11-23 10:57:00|4316.2|4313.4|4317.3|4314.5|4318.2|4315.4|4316.2|4313.4|38
1606129030000|2020-11-23 10:57:10|4317.2|4314.4|4317.3|4314.5|4318.1|4315.3|4317.2|4314.4|25
1606129040000|2020-11-23 10:57:20|4318.2|4315.4|4318.2|4315.4|4318.3|4315.5|4317.3|4314.5|18
1606129050000|2020-11-23 10:57:30|4318.3|4315.5|4318.2|4315.4|4318.3|4315.5|4318.2|4315.4|13
1606129060000|2020-11-23 10:57:40|||||||||3
1606129070000|2020-11-23 10:57:50|4317.4|4314.6|4316.3|4313.5|4317.4|4314.6|4316.3|4313.5|20
1606129080000|2020-11-23 10:58:00|4316.8|4314|4316.3|4313.5|4316.8|4314|4315.4|4312.6|13
1606129090000|2020-11-23 10:58:10|4316.2|4313.4|4315.2|4312.4|4316.2|4313.4|4315.2|4312.4|23
1606129100000|2020-11-23 10:58:20|4315.3|4312.5|4315.2|4312.4|4315.3|4312.5|4314.7|4311.9|11
1606129110000|2020-11-23 10:58:30|4315.3|4312.5|4315.2|4312.4|4315.3|4312.5|4315.2|4312.4|0
1606129120000|2020-11-23 10:58:40|4315.3|4312.5|4314.7|4311.9|4315.3|4312.5|4314.7|4311.9|12
1606129130000|2020-11-23 10:58:50|4315.2|4312.4|4314.8|4312|4315.2|4312.4|4314.3|4311.5|5
1606129140000|2020-11-23 10:59:00|4314.3|4311.5|4314.3|4311.5|4314.7|4311.9|4314.3|4311.5|0
1606129150000|2020-11-23 10:59:10|4313.4|4310.6|4314.2|4311.4|4314.2|4311.4|4313.2|4310.4|16
1606129160000|2020-11-23 10:59:20|4314.3|4311.5|4314.2|4311.4|4314.3|4311.5|4313.3|4310.5|14
1606129170000|2020-11-23 10:59:30|4314.3|4311.5|4314.3|4311.5|4314.3|4311.5|4313.3|4310.5|0
1606129180000|2020-11-23 10:59:40|4314.2|4311.4|4314.3|4311.5|4314.3|4311.5|4314.2|4311.4|0
1606129190000|2020-11-23 10:59:50|4314.2|4311.4|4313.3|4310.5|4314.3|4311.5|4313.3|4310.5|10
1606129200000|2020-11-23 11:00:00|4314.2|4311.4|4312.3|4309.5|4314.2|4311.4|4312.2|4309.4|35
1606129210000|2020-11-23 11:00:10|4312.7|4309.9|4313.2|4310.4|4313.3|4310.5|4312.3|4309.5|9
1606129220000|2020-11-23 11:00:20|4312.8|4310|4309.3|4306.5|4312.8|4310|4309.1|4306.3|73
1606129230000|2020-11-23 11:00:30|4309.2|4306.4|4309.3|4306.5|4309.3|4306.5|4308.8|4306|15
1606129240000|2020-11-23 11:00:40|4308.8|4306|4308.3|4305.5|4308.8|4306|4308.3|4305.5|12
1606129250000|2020-11-23 11:00:50|4307.4|4304.6|4308.3|4305.5|4308.3|4305.5|4307.3|4304.5|65
1606129260000|2020-11-23 11:01:00|4308.2|4305.4|4308.2|4305.4|4309.1|4306.3|4307.3|4304.5|73
1606129270000|2020-11-23 11:01:10|4307.7|4304.9|4308.3|4305.5|4308.3|4305.5|4307.2|4304.4|37
1606129280000|2020-11-23 11:01:20|4308.2|4305.4|4308.2|4305.4|4308.3|4305.5|4308.2|4305.4|7
1606129290000|2020-11-23 11:01:30|4308.3|4305.5|4308.2|4305.4|4308.3|4305.5|4308.2|4305.4|4
1606129300000|2020-11-23 11:01:40|4308.3|4305.5|4305.8|4303|4308.3|4305.5|4305.7|4302.9|31
1606129310000|2020-11-23 11:01:50|4306.2|4303.4|4306.2|4303.4|4306.3|4303.5|4305.3|4302.5|12
1606129320000|2020-11-23 11:02:00|4306.3|4303.5|4306.3|4303.5|4307.2|4304.4|4306.2|4303.4|15
1606129330000|2020-11-23 11:02:10|4305.4|4302.6|4305.3|4302.5|4305.7|4302.9|4304.3|4301.5|39
1606129340000|2020-11-23 11:02:20|4305.2|4302.4|4302.3|4299.5|4305.3|4302.5|4302.2|4299.4|75
1606129350000|2020-11-23 11:02:30|4301.4|4298.6|4302.3|4299.5|4302.3|4299.5|4301.3|4298.5|42
1606129360000|2020-11-23 11:02:40|4302.2|4299.4|4301.3|4298.5|4302.3|4299.5|4301.2|4298.4|14
1606129370000|2020-11-23 11:02:50|4302.1|4299.3|4301.3|4298.5|4302.2|4299.4|4301.3|4298.5|26
1606129380000|2020-11-23 11:03:00|4301.8|4299|4301.3|4298.5|4301.8|4299|4301.3|4298.5|15
1606129390000|2020-11-23 11:03:10|4301.2|4298.4|4299.3|4296.5|4301.2|4298.4|4299.3|4296.5|24
1606129400000|2020-11-23 11:03:20|4298.3|4295.5|4292.3|4289.5|4298.3|4295.5|4292.3|4289.5|402
1606129410000|2020-11-23 11:03:30|4292.2|4289.4|4292.3|4289.5|4292.3|4289.5|4290.3|4287.5|196
1606129420000|2020-11-23 11:03:40|4293.2|4290.4|4293.3|4290.5|4293.3|4290.5|4292.2|4289.4|66
1606129430000|2020-11-23 11:03:50|4294.2|4291.4|4294.2|4291.4|4294.3|4291.5|4292.3|4289.5|64
1606129440000|2020-11-23 11:04:00|4293.7|4290.9|4294.2|4291.4|4294.3|4291.5|4293.3|4290.5|52
1606129450000|2020-11-23 11:04:10|4293.3|4290.5|4293.3|4290.5|4294.2|4291.4|4293.3|4290.5|32
1606129460000|2020-11-23 11:04:20|4293.8|4291|4294.3|4291.5|4294.3|4291.5|4293.8|4291|9
1606129470000|2020-11-23 11:04:30|4294.2|4291.4|4294.3|4291.5|4294.3|4291.5|4293.3|4290.5|44
1606129480000|2020-11-23 11:04:40|4294.2|4291.4|4294.3|4291.5|4295.1|4292.3|4293.3|4290.5|28
1606129490000|2020-11-23 11:04:50|4294.2|4291.4|4294.3|4291.5|4294.3|4291.5|4294.2|4291.4|16
1606129500000|2020-11-23 11:05:00|4294.2|4291.4|4293.8|4291|4295.3|4292.5|4293.3|4290.5|79
1606129510000|2020-11-23 11:05:10|4293.7|4290.9|4293.3|4290.5|4294.3|4291.5|4293.3|4290.5|14
1606129520000|2020-11-23 11:05:20|4293.7|4290.9|4293.8|4291|4294.3|4291.5|4293.3|4290.5|19
1606129530000|2020-11-23 11:05:30|4294.2|4291.4|4294.2|4291.4|4294.3|4291.5|4293.3|4290.5|20
1606129540000|2020-11-23 11:05:40|4294.3|4291.5|4294.3|4291.5|4295.1|4292.3|4294.3|4291.5|32
1606129550000|2020-11-23 11:05:50|4294.7|4291.9|4295.3|4292.5|4295.3|4292.5|4294.3|4291.5|16
1606129560000|2020-11-23 11:06:00|4294.3|4291.5|4295.2|4292.4|4295.3|4292.5|4294.3|4291.5|18
1606129570000|2020-11-23 11:06:10|4295.3|4292.5|4295.2|4292.4|4295.3|4292.5|4295.2|4292.4|4
1606129580000|2020-11-23 11:06:20|4294.3|4291.5|4295.2|4292.4|4295.3|4292.5|4294.3|4291.5|26
1606129590000|2020-11-23 11:06:30|4295.3|4292.5|4295.8|4293|4296.1|4293.3|4295.2|4292.4|17
1606129600000|2020-11-23 11:06:40|4295.4|4292.6|4296.2|4293.4|4296.2|4293.4|4295.3|4292.5|5
1606129610000|2020-11-23 11:06:50|4296.3|4293.5|4297.2|4294.4|4297.2|4294.4|4296.3|4293.5|22
1606129620000|2020-11-23 11:07:00|4296.7|4293.9|4295.2|4292.4|4297.2|4294.4|4295.2|4292.4|36
1606129630000|2020-11-23 11:07:10|4295.3|4292.5|4296.3|4293.5|4296.3|4293.5|4295.2|4292.4|11
1606129640000|2020-11-23 11:07:20|4296.2|4293.4|4296.3|4293.5|4296.3|4293.5|4296.2|4293.4|10
1606129650000|2020-11-23 11:07:30|4296.2|4293.4|4297.2|4294.4|4297.2|4294.4|4296.2|4293.4|14
1606129660000|2020-11-23 11:07:40|4297.3|4294.5|4297.2|4294.4|4297.3|4294.5|4296.3|4293.5|9
1606129670000|2020-11-23 11:07:50|4297.1|4294.3|4296.2|4293.4|4297.1|4294.3|4295.8|4293|10
1606129680000|2020-11-23 11:08:00|4296.3|4293.5|4294.3|4291.5|4296.3|4293.5|4294.3|4291.5|48
1606129690000|2020-11-23 11:08:10|4295.2|4292.4|4294.3|4291.5|4295.2|4292.4|4294.2|4291.4|20
1606129700000|2020-11-23 11:08:20|4294.2|4291.4|4294.3|4291.5|4294.3|4291.5|4293.3|4290.5|15
1606129710000|2020-11-23 11:08:30|4295.2|4292.4|4295.3|4292.5|4295.3|4292.5|4295.2|4292.4|16
1606129720000|2020-11-23 11:08:40|||||||||2
1606129730000|2020-11-23 11:08:50|||||||||11
1606129740000|2020-11-23 11:09:00|4296.2|4293.4|4295.2|4292.4|4296.2|4293.4|4295.2|4292.4|15
1606129750000|2020-11-23 11:09:10|4295.3|4292.5|4295.2|4292.4|4295.3|4292.5|4294.8|4292|11
1606129760000|2020-11-23 11:09:20|4294.8|4292|4294.4|4291.6|4295.2|4292.4|4294.2|4291.4|25
1606129770000|2020-11-23 11:09:30|4294.3|4291.5|4294.8|4292|4295.2|4292.4|4294.2|4291.4|8
1606129780000|2020-11-23 11:09:40|4294.3|4291.5|4293.3|4290.5|4295.2|4292.4|4293.3|4290.5|38
1606129790000|2020-11-23 11:09:50|4292.3|4289.5|4290.3|4287.5|4292.3|4289.5|4290.3|4287.5|103
1606129800000|2020-11-23 11:10:00|4291.1|4288.3|4289.3|4286.5|4291.2|4288.4|4289.3|4286.5|104
1606129810000|2020-11-23 11:10:10|4288.3|4285.5|4286.3|4283.5|4289.3|4286.5|4286.2|4283.4|213
1606129820000|2020-11-23 11:10:20|4286.2|4283.4|4284.3|4281.5|4286.2|4283.4|4283.3|4280.5|234
1606129830000|2020-11-23 11:10:30|4284.4|4281.6|4284.3|4281.5|4286.1|4283.3|4284.3|4281.5|92
1606129840000|2020-11-23 11:10:40|4284.2|4281.4|4281.2|4278.4|4284.3|4281.5|4279.3|4276.5|243
1606129850000|2020-11-23 11:10:50|4281.3|4278.5|4284.3|4281.5|4284.7|4281.9|4281.2|4278.4|82
1606129860000|2020-11-23 11:11:00|4285.1|4282.3|4284.3|4281.5|4286.1|4283.3|4284.3|4281.5|132
1606129870000|2020-11-23 11:11:10|4284.2|4281.4|4282.3|4279.5|4284.2|4281.4|4282.3|4279.5|99
1606129880000|2020-11-23 11:11:20|4281.3|4278.5|4282.3|4279.5|4282.3|4279.5|4280.2|4277.4|67
1606129890000|2020-11-23 11:11:30|4282.2|4279.4|4283.2|4280.4|4283.2|4280.4|4282.2|4279.4|42
1606129900000|2020-11-23 11:11:40|4283.1|4280.3|4282.7|4279.9|4284.2|4281.4|4282.1|4279.3|62
1606129910000|2020-11-23 11:11:50|4283.2|4280.4|4282.2|4279.4|4283.2|4280.4|4282.1|4279.3|39
1606129920000|2020-11-23 11:12:00|4282.3|4279.5|4282.2|4279.4|4283.2|4280.4|4282.1|4279.3|31
1606129930000|2020-11-23 11:12:10|4282.1|4279.3|4281.7|4278.9|4282.2|4279.4|4280.2|4277.4|57
1606129940000|2020-11-23 11:12:20|4282.1|4279.3|4280.7|4277.9|4282.2|4279.4|4280.1|4277.3|60
1606129950000|2020-11-23 11:12:30|4280.8|4278|4283.3|4280.5|4283.3|4280.5|4280.3|4277.5|64
1606129960000|2020-11-23 11:12:40|4283.2|4280.4|4286.3|4283.5|4286.3|4283.5|4283.2|4280.4|102
1606129970000|2020-11-23 11:12:50|4286.2|4283.4|4286.7|4283.9|4287.1|4284.3|4285.3|4282.5|58
1606129980000|2020-11-23 11:13:00|4287.2|4284.4|4286.2|4283.4|4287.2|4284.4|4285.1|4282.3|41
1606129990000|2020-11-23 11:13:10|4285.3|4282.5|4285.3|4282.5|4286.3|4283.5|4285.2|4282.4|36
1606130000000|2020-11-23 11:13:20|4285.1|4282.3|4283.7|4280.9|4285.1|4282.3|4283.2|4280.4|38
1606130010000|2020-11-23 11:13:30|4283.3|4280.5|4284.3|4281.5|4284.3|4281.5|4283.2|4280.4|21
1606130020000|2020-11-23 11:13:40|4284.2|4281.4|4284.1|4281.3|4284.3|4281.5|4284.1|4281.3|22
1606130030000|2020-11-23 11:13:50|4283.3|4280.5|4284.3|4281.5|4285.1|4282.3|4283.3|4280.5|16
1606130040000|2020-11-23 11:14:00|4284.2|4281.4|4284.7|4281.9|4285.2|4282.4|4283.3|4280.5|59
1606130050000|2020-11-23 11:14:10|4284.3|4281.5|4284.3|4281.5|4285.2|4282.4|4283.7|4280.9|43
1606130060000|2020-11-23 11:14:20|4284.7|4281.9|4285.3|4282.5|4285.3|4282.5|4284.2|4281.4|17
1606130070000|2020-11-23 11:14:30|4286.1|4283.3|4287.8|4285|4288.7|4285.9|4286.1|4283.3|138
1606130080000|2020-11-23 11:14:40|4288.3|4285.5|4286.3|4283.5|4288.3|4285.5|4286.3|4283.5|36
1606130090000|2020-11-23 11:14:50|4286.8|4284|4287.3|4284.5|4287.3|4284.5|4286.2|4283.4|18
1606130100000|2020-11-23 11:15:00|4287.7|4284.9|4288.2|4285.4|4288.3|4285.5|4287.2|4284.4|24
1606130110000|2020-11-23 11:15:10|4287.4|4284.6|4288.2|4285.4|4288.2|4285.4|4287.4|4284.6|9
1606130120000|2020-11-23 11:15:20|4287.3|4284.5|4286.3|4283.5|4287.3|4284.5|4285.3|4282.5|29
1606130130000|2020-11-23 11:15:30|4287.1|4284.3|4287.2|4284.4|4287.3|4284.5|4286.7|4283.9|18
1606130140000|2020-11-23 11:15:40|4286.8|4284|4287.2|4284.4|4287.3|4284.5|4285.3|4282.5|43
1606130150000|2020-11-23 11:15:50|4287.3|4284.5|4287.3|4284.5|4288.1|4285.3|4287.3|4284.5|11
1606130160000|2020-11-23 11:16:00|4288.1|4285.3|4287.7|4284.9|4288.3|4285.5|4287.3|4284.5|23
1606130170000|2020-11-23 11:16:10|4287.8|4285|4288.2|4285.4|4288.3|4285.5|4287.8|4285|7
1606130180000|2020-11-23 11:16:20|4288.3|4285.5|4289.2|4286.4|4289.3|4286.5|4288.3|4285.5|21
1606130190000|2020-11-23 11:16:30|4289.3|4286.5|4289.3|4286.5|4289.3|4286.5|4289.2|4286.4|32
1606130200000|2020-11-23 11:16:40|4288.7|4285.9|4288.3|4285.5|4288.8|4286|4288.3|4285.5|21
1606130210000|2020-11-23 11:16:50|||||||||1
1606130220000|2020-11-23 11:17:00|4287.5|4284.7|4286.3|4283.5|4288.1|4285.3|4285.3|4282.5|40
1606130230000|2020-11-23 11:17:10|4285.3|4282.5|4283.3|4280.5|4285.3|4282.5|4281.3|4278.5|103
1606130240000|2020-11-23 11:17:20|4282.4|4279.6|4281.3|4278.5|4282.4|4279.6|4281.2|4278.4|16
1606130250000|2020-11-23 11:17:30|4281.2|4278.4|4281.3|4278.5|4281.3|4278.5|4280.3|4277.5|32
1606130260000|2020-11-23 11:17:40|4281.5|4278.7|4282.2|4279.4|4282.2|4279.4|4281.3|4278.5|37
1606130270000|2020-11-23 11:17:50|4282.3|4279.5|4283.3|4280.5|4284.3|4281.5|4281.3|4278.5|38
1606130280000|2020-11-23 11:18:00|4283.2|4280.4|4285.3|4282.5|4285.3|4282.5|4283.2|4280.4|26
1606130290000|2020-11-23 11:18:10|4285.8|4283|4285.3|4282.5|4286.3|4283.5|4285.3|4282.5|17
1606130300000|2020-11-23 11:18:20|4285.7|4282.9|4285.3|4282.5|4286.2|4283.4|4285.2|4282.4|14
1606130310000|2020-11-23 11:18:30|4285.2|4282.4|4285.3|4282.5|4285.3|4282.5|4284.3|4281.5|12
1606130320000|2020-11-23 11:18:40|4285.2|4282.4|4285.3|4282.5|4285.3|4282.5|4284.3|4281.5|12
1606130330000|2020-11-23 11:18:50|4286.2|4283.4|4286.2|4283.4|4286.3|4283.5|4286.2|4283.4|11
1606130340000|2020-11-23 11:19:00|4285.3|4282.5|4286.2|4283.4|4286.2|4283.4|4285.3|4282.5|10
1606130350000|2020-11-23 11:19:10|4285.8|4283|4286.2|4283.4|4286.3|4283.5|4285.3|4282.5|8
1606130360000|2020-11-23 11:19:20|4286.3|4283.5|4283.7|4280.9|4286.3|4283.5|4283.2|4280.4|26
1606130370000|2020-11-23 11:19:30|4283.3|4280.5|4284.2|4281.4|4284.3|4281.5|4283.3|4280.5|11
1606130380000|2020-11-23 11:19:40|4283.4|4280.6|4284.3|4281.5|4284.3|4281.5|4283.3|4280.5|14
1606130390000|2020-11-23 11:19:50|4285.2|4282.4|4285.3|4282.5|4286.2|4283.4|4285.2|4282.4|30
1606130400000|2020-11-23 11:20:00|4286.2|4283.4|4286.2|4283.4|4286.2|4283.4|4285.2|4282.4|14
1606130410000|2020-11-23 11:20:10|4286.3|4283.5|4286.3|4283.5|4286.3|4283.5|4286.2|4283.4|16
1606130420000|2020-11-23 11:20:20|4286.2|4283.4|4286.3|4283.5|4286.3|4283.5|4286.1|4283.3|12
1606130430000|2020-11-23 11:20:30|||||||||17
1606130440000|2020-11-23 11:20:40|||||||||15
1606130450000|2020-11-23 11:20:50|4287.2|4284.4|4287.2|4284.4|4287.3|4284.5|4287.1|4284.3|25
1606130460000|2020-11-23 11:21:00|4287.3|4284.5|4285.2|4282.4|4287.3|4284.5|4284.3|4281.5|42
1606130470000|2020-11-23 11:21:10|4284.8|4282|4285.7|4282.9|4286.1|4283.3|4284.8|4282|17
1606130480000|2020-11-23 11:21:20|4285.3|4282.5|4286.2|4283.4|4286.3|4283.5|4285.3|4282.5|8
1606130490000|2020-11-23 11:21:30|4286.3|4283.5|4287.3|4284.5|4287.3|4284.5|4286.3|4283.5|12
1606130500000|2020-11-23 11:21:40|||||||||18
1606130510000|2020-11-23 11:21:50|4288.2|4285.4|4289.2|4286.4|4289.2|4286.4|4288.2|4285.4|25
1606130520000|2020-11-23 11:22:00|4288.3|4285.5|4288.2|4285.4|4288.3|4285.5|4287.3|4284.5|27
1606130530000|2020-11-23 11:22:10|4288.3|4285.5|4288.2|4285.4|4288.3|4285.5|4287.8|4285|5
1606130540000|2020-11-23 11:22:20|4288.3|4285.5|4288.2|4285.4|4288.3|4285.5|4287.3|4284.5|13
1606130550000|2020-11-23 11:22:30|4287.7|4284.9|4288.2|4285.4|4288.3|4285.5|4287.7|4284.9|5
1606130560000|2020-11-23 11:22:40|4287.4|4284.6|4285.3|4282.5|4288.3|4285.5|4284.7|4281.9|30
1606130570000|2020-11-23 11:22:50|4285.7|4282.9|4285.8|4283|4286.3|4283.5|4285.3|4282.5|10
1606130580000|2020-11-23 11:23:00|4285.3|4282.5|4286.1|4283.3|4286.1|4283.3|4285.3|4282.5|11
1606130590000|2020-11-23 11:23:10|4285.7|4282.9|4286.3|4283.5|4287.2|4284.4|4285.7|4282.9|19
1606130600000|2020-11-23 11:23:20|4286.2|4283.4|4286.2|4283.4|4286.3|4283.5|4286.2|4283.4|13
1606130610000|2020-11-23 11:23:30|4286.3|4283.5|4286.2|4283.4|4286.3|4283.5|4286.2|4283.4|2
1606130620000|2020-11-23 11:23:40|4286.3|4283.5|4287.3|4284.5|4287.3|4284.5|4286.3|4283.5|7
1606130630000|2020-11-23 11:23:50|4286.3|4283.5|4286.3|4283.5|4286.3|4283.5|4286.3|4283.5|2
1606130640000|2020-11-23 11:24:00|4285.5|4282.7|4286.3|4283.5|4286.3|4283.5|4285.5|4282.7|18
1606130660000|2020-11-23 11:24:20|4287.3|4284.5|4288.3|4285.5|4288.3|4285.5|4287.2|4284.4|37
1606130670000|2020-11-23 11:24:30|4288.7|4285.9|4289.3|4286.5|4289.3|4286.5|4288.3|4285.5|15
1606130680000|2020-11-23 11:24:40|||||||||5
1606130690000|2020-11-23 11:24:50|4290.1|4287.3|4290.2|4287.4|4290.3|4287.5|4290.1|4287.3|36
1606130700000|2020-11-23 11:25:00|4289.3|4286.5|4289.3|4286.5|4289.3|4286.5|4289.3|4286.5|14
1606130710000|2020-11-23 11:25:10|4290.3|4287.5|4290.3|4287.5|4290.3|4287.5|4290.2|4287.4|12
1606130720000|2020-11-23 11:25:20|4289.8|4287|4289.3|4286.5|4290.3|4287.5|4289.2|4286.4|13
1606130730000|2020-11-23 11:25:30|4289.2|4286.4|4287.8|4285|4289.3|4286.5|4287.3|4284.5|25
1606130740000|2020-11-23 11:25:40|4288.2|4285.4|4288.2|4285.4|4288.3|4285.5|4288.2|4285.4|2
1606130750000|2020-11-23 11:25:50|4287.4|4284.6|4287.3|4284.5|4288.2|4285.4|4287.3|4284.5|15
1606130760000|2020-11-23 11:26:00|4286.3|4283.5|4286.3|4283.5|4287.2|4284.4|4285.3|4282.5|95
1606130770000|2020-11-23 11:26:10|4285.3|4282.5|4286.3|4283.5|4286.3|4283.5|4285.3|4282.5|23
1606130780000|2020-11-23 11:26:20|4286.2|4283.4|4286.3|4283.5|4286.3|4283.5|4285.3|4282.5|3
1606130790000|2020-11-23 11:26:30|4286.2|4283.4|4285.3|4282.5|4286.2|4283.4|4285.3|4282.5|3
1606130800000|2020-11-23 11:26:40|4286.2|4283.4|4286.3|4283.5|4286.3|4283.5|4285.8|4283|6
1606130810000|2020-11-23 11:26:50|4285.3|4282.5|4285.2|4282.4|4285.3|4282.5|4284.3|4281.5|30
1606130820000|2020-11-23 11:27:00|4284.8|4282|4286.3|4283.5|4286.3|4283.5|4284.3|4281.5|9
1606130830000|2020-11-23 11:27:10|4286.2|4283.4|4286.4|4283.6|4286.4|4283.6|4285.3|4282.5|13
1606130840000|2020-11-23 11:27:20|4286.8|4284|4285.3|4282.5|4286.8|4284|4285.3|4282.5|17
1606130850000|2020-11-23 11:27:30|4285.8|4283|4285.8|4283|4286.2|4283.4|4285.3|4282.5|9
1606130860000|2020-11-23 11:27:40|4285.3|4282.5|4284.3|4281.5|4286.2|4283.4|4284.3|4281.5|8
1606130870000|2020-11-23 11:27:50|4285.1|4282.3|4285.3|4282.5|4286.2|4283.4|4284.7|4281.9|9
1606130880000|2020-11-23 11:28:00|4284.8|4282|4285.3|4282.5|4285.3|4282.5|4284.4|4281.6|11
1606130890000|2020-11-23 11:28:10|4285.2|4282.4|4285.2|4282.4|4285.3|4282.5|4284.3|4281.5|4
1606130900000|2020-11-23 11:28:20|4285.3|4282.5|4284.3|4281.5|4285.3|4282.5|4284.3|4281.5|19
1606130910000|2020-11-23 11:28:30|4285.1|4282.3|4286.2|4283.4|4286.2|4283.4|4285.1|4282.3|14
1606130920000|2020-11-23 11:28:40|4285.8|4283|4285.3|4282.5|4285.8|4283|4284.3|4281.5|17
1606130930000|2020-11-23 11:28:50|4285.2|4282.4|4286.3|4283.5|4287.2|4284.4|4285.2|4282.4|18
1606130940000|2020-11-23 11:29:00|4287.2|4284.4|4288.3|4285.5|4289.3|4286.5|4286.3|4283.5|46
1606130950000|2020-11-23 11:29:10|4287.9|4285.1|4287.3|4284.5|4287.9|4285.1|4287.3|4284.5|36
1606130960000|2020-11-23 11:29:20|||||||||11
1606130970000|2020-11-23 11:29:30|||||||||4
1606130980000|2020-11-23 11:29:40|4286.3|4283.5|4285.3|4282.5|4286.3|4283.5|4284.3|4281.5|42
1606130990000|2020-11-23 11:29:50|4285.8|4283|4285.3|4282.5|4285.8|4283|4285.2|4282.4|10
1606131000000|2020-11-23 11:30:00|4285.2|4282.4|4281.3|4278.5|4285.2|4282.4|4281.3|4278.5|108
1606131010000|2020-11-23 11:30:10|4281.8|4279|4281.3|4278.5|4282.2|4279.4|4280.3|4277.5|259
1606131020000|2020-11-23 11:30:20|4281.5|4278.7|4280.4|4277.6|4282.3|4279.5|4280.3|4277.5|47
1606131030000|2020-11-23 11:30:30|||||||||4
1606131040000|2020-11-23 11:30:40|4280.5|4277.7|4281.9|4279.1|4282.3|4279.5|4280.3|4277.5|46
1606131050000|2020-11-23 11:30:50|4282.3|4279.5|4281.5|4278.7|4282.3|4279.5|4281.4|4278.6|15
1606131060000|2020-11-23 11:31:00|4281.4|4278.6|4278.5|4275.7|4281.4|4278.6|4278.4|4275.6|138
1606131070000|2020-11-23 11:31:10|4278.9|4276.1|4278.4|4275.6|4279.4|4276.6|4277.5|4274.7|62
1606131080000|2020-11-23 11:31:20|4277.5|4274.7|4277.9|4275.1|4278.3|4275.5|4276.5|4273.7|100
1606131090000|2020-11-23 11:31:30|4277.5|4274.7|4277.9|4275.1|4278.8|4276|4277.5|4274.7|48
1606131100000|2020-11-23 11:31:40|4277.5|4274.7|4277.3|4274.5|4278.3|4275.5|4276.3|4273.5|64
1606131110000|2020-11-23 11:31:50|4276.5|4273.7|4277.4|4274.6|4277.5|4274.7|4276.4|4273.6|16
1606131120000|2020-11-23 11:32:00|4277.5|4274.7|4277.4|4274.6|4277.5|4274.7|4277.3|4274.5|9
1606131130000|2020-11-23 11:32:10|4277.5|4274.7|4276.4|4273.6|4277.5|4274.7|4276.3|4273.5|22
1606131140000|2020-11-23 11:32:20|4276.5|4273.7|4276.4|4273.6|4277.3|4274.5|4276.4|4273.6|23
1606131150000|2020-11-23 11:32:30|4276.3|4273.5|4275.5|4272.7|4276.4|4273.6|4274.4|4271.6|159
1606131160000|2020-11-23 11:32:40|4275.4|4272.6|4274.4|4271.6|4276.4|4273.6|4273.3|4270.5|121
1606131170000|2020-11-23 11:32:50|4274.5|4271.7|4274.5|4271.7|4275.3|4272.5|4274.3|4271.5|39
1606131180000|2020-11-23 11:33:00|4274.3|4271.5|4274.4|4271.6|4275.3|4272.5|4273.4|4270.6|48
1606131190000|2020-11-23 11:33:10|4274.9|4272.1|4273.4|4270.6|4275.3|4272.5|4272.9|4270.1|63
1606131200000|2020-11-23 11:33:20|4273.3|4270.5|4275.4|4272.6|4275.5|4272.7|4273.3|4270.5|28
1606131210000|2020-11-23 11:33:30|4275.9|4273.1|4274.5|4271.7|4275.9|4273.1|4274.4|4271.6|26
1606131220000|2020-11-23 11:33:40|4274.4|4271.6|4274.4|4271.6|4275.3|4272.5|4274.4|4271.6|24
1606131230000|2020-11-23 11:33:50|4274.5|4271.7|4278.4|4275.6|4278.4|4275.6|4274.5|4271.7|54
1606131240000|2020-11-23 11:34:00|4279.3|4276.5|4279.4|4276.6|4279.4|4276.6|4278.3|4275.5|32
1606131250000|2020-11-23 11:34:10|4279.5|4276.7|4280.4|4277.6|4280.4|4277.6|4279.4|4276.6|26
1606131260000|2020-11-23 11:34:20|4280.3|4277.5|4279.4|4276.6|4280.3|4277.5|4279.3|4276.5|21
1606131270000|2020-11-23 11:34:30|4280.3|4277.5|4279.5|4276.7|4280.4|4277.6|4279.5|4276.7|43
1606131280000|2020-11-23 11:34:40|4279.4|4276.6|4279.4|4276.6|4279.5|4276.7|4279.3|4276.5|13
1606131290000|2020-11-23 11:34:50|4279.5|4276.7|4280.3|4277.5|4280.4|4277.6|4279.4|4276.6|22
1606131300000|2020-11-23 11:35:00|4280.4|4277.6|4280.4|4277.6|4281.4|4278.6|4279.5|4276.7|50
1606131310000|2020-11-23 11:35:10|4280.5|4277.7|4279.4|4276.6|4280.5|4277.7|4279.3|4276.5|12
1606131320000|2020-11-23 11:35:20|4279.5|4276.7|4279.3|4276.5|4279.5|4276.7|4279.3|4276.5|2
1606131330000|2020-11-23 11:35:30|4279.4|4276.6|4280.3|4277.5|4280.4|4277.6|4279.4|4276.6|21
1606131340000|2020-11-23 11:35:40|4280.4|4277.6|4280.4|4277.6|4280.4|4277.6|4280.4|4277.6|3
1606131350000|2020-11-23 11:35:50|4280.3|4277.5|4280.3|4277.5|4280.4|4277.6|4279.9|4277.1|5
1606131360000|2020-11-23 11:36:00|4279.4|4276.6|4281.4|4278.6|4281.4|4278.6|4279.4|4276.6|29
1606131370000|2020-11-23 11:36:10|4281.5|4278.7|4281.4|4278.6|4281.5|4278.7|4281.4|4278.6|3
1606131380000|2020-11-23 11:36:20|4280.4|4277.6|4280.5|4277.7|4280.5|4277.7|4280.4|4277.6|6
1606131390000|2020-11-23 11:36:30|4280.4|4277.6|4281.3|4278.5|4281.3|4278.5|4280.4|4277.6|3
1606131400000|2020-11-23 11:36:40|4281.4|4278.6|4281.5|4278.7|4281.5|4278.7|4281.4|4278.6|14
1606131410000|2020-11-23 11:36:50|4282.3|4279.5|4282.5|4279.7|4282.5|4279.7|4282.3|4279.5|20
1606131420000|2020-11-23 11:37:00|4282.4|4279.6|4282.5|4279.7|4282.5|4279.7|4282.4|4279.6|14
1606131430000|2020-11-23 11:37:10|4283.3|4280.5|4285.4|4282.6|4286.4|4283.6|4283.3|4280.5|81
1606131440000|2020-11-23 11:37:20|4285.5|4282.7|4285.4|4282.6|4285.5|4282.7|4285.3|4282.5|19
1606131450000|2020-11-23 11:37:30|4285.8|4283|4285.3|4282.5|4286.4|4283.6|4285.3|4282.5|37
1606131460000|2020-11-23 11:37:40|4285.4|4282.6|4284.4|4281.6|4285.4|4282.6|4283.4|4280.6|36
1606131470000|2020-11-23 11:37:50|4285.2|4282.4|4285.4|4282.6|4285.5|4282.7|4285.2|4282.4|16
1606131480000|2020-11-23 11:38:00|4285.5|4282.7|4285.3|4282.5|4286.3|4283.5|4285.3|4282.5|31
1606131490000|2020-11-23 11:38:10|4285.4|4282.6|4285.4|4282.6|4286.3|4283.5|4285.4|4282.6|22
1606131500000|2020-11-23 11:38:20|4285.3|4282.5|4285.4|4282.6|4285.4|4282.6|4285.3|4282.5|0
1606131510000|2020-11-23 11:38:30|4285.3|4282.5|4285.4|4282.6|4285.4|4282.6|4285.3|4282.5|2
1606131520000|2020-11-23 11:38:40|4285.3|4282.5|4286.4|4283.6|4286.4|4283.6|4285.3|4282.5|36
1606131530000|2020-11-23 11:38:50|4286.3|4283.5|4285.5|4282.7|4286.4|4283.6|4285.4|4282.6|19
1606131540000|2020-11-23 11:39:00|4286.3|4283.5|4286.3|4283.5|4286.3|4283.5|4286.3|4283.5|12
1606131550000|2020-11-23 11:39:10|4285.5|4282.7|4287.3|4284.5|4287.3|4284.5|4285.5|4282.7|13
1606131560000|2020-11-23 11:39:20|4286.9|4284.1|4287.4|4284.6|4287.4|4284.6|4286.4|4283.6|14
1606131570000|2020-11-23 11:39:30|4288.3|4285.5|4287.4|4284.6|4288.4|4285.6|4287.3|4284.5|34
1606131580000|2020-11-23 11:39:40|||||||||4
1606131590000|2020-11-23 11:39:50|4287.5|4284.7|4287.4|4284.6|4287.5|4284.7|4287.4|4284.6|7
1606131600000|2020-11-23 11:40:00|4288.3|4285.5|4287.3|4284.5|4288.3|4285.5|4286.5|4283.7|20
1606131610000|2020-11-23 11:40:10|4286.9|4284.1|4287.3|4284.5|4288.2|4285.4|4286.5|4283.7|17
1606131620000|2020-11-23 11:40:20|4287.4|4284.6|4288.3|4285.5|4288.3|4285.5|4287.4|4284.6|10
1606131630000|2020-11-23 11:40:30|4287.9|4285.1|4287.4|4284.6|4288.4|4285.6|4287.3|4284.5|21
1606131640000|2020-11-23 11:40:40|4288.3|4285.5|4288.4|4285.6|4289.4|4286.6|4288.3|4285.5|36
1606131650000|2020-11-23 11:40:50|4288.3|4285.5|4288.9|4286.1|4289.3|4286.5|4287.4|4284.6|26
1606131660000|2020-11-23 11:41:00|4289.3|4286.5|4288.4|4285.6|4289.3|4286.5|4288.4|4285.6|7
1606131670000|2020-11-23 11:41:10|4288.5|4285.7|4288.4|4285.6|4288.5|4285.7|4288.4|4285.6|6
1606131680000|2020-11-23 11:41:20|4288.3|4285.5|4288.4|4285.6|4288.4|4285.6|4288.3|4285.5|7
1606131690000|2020-11-23 11:41:30|||||||||4
1606131700000|2020-11-23 11:41:40|4287.9|4285.1|4288.3|4285.5|4288.4|4285.6|4287.9|4285.1|8
1606131710000|2020-11-23 11:41:50|4288.4|4285.6|4289.3|4286.5|4289.4|4286.6|4288.4|4285.6|18
1606131720000|2020-11-23 11:42:00|4288.9|4286.1|4288.5|4285.7|4289.3|4286.5|4288.4|4285.6|3
1606131730000|2020-11-23 11:42:10|4289.3|4286.5|4289.4|4286.6|4289.4|4286.6|4288.9|4286.1|15
1606131740000|2020-11-23 11:42:20|4289.5|4286.7|4289.5|4286.7|4291.3|4288.5|4289.4|4286.6|66
1606131750000|2020-11-23 11:42:30|4290.3|4287.5|4291.4|4288.6|4292.4|4289.6|4290.3|4287.5|67
1606131760000|2020-11-23 11:42:40|4291.3|4288.5|4290.9|4288.1|4291.4|4288.6|4290.5|4287.7|29
1606131770000|2020-11-23 11:42:50|4291.3|4288.5|4290.5|4287.7|4291.4|4288.6|4290.4|4287.6|14
1606131780000|2020-11-23 11:43:00|4290.3|4287.5|4290.4|4287.6|4290.4|4287.6|4290.3|4287.5|5
1606131790000|2020-11-23 11:43:10|4290.5|4287.7|4291.3|4288.5|4291.4|4288.6|4290.5|4287.7|13
1606131800000|2020-11-23 11:43:20|4291.4|4288.6|4290.9|4288.1|4291.4|4288.6|4290.4|4287.6|10
1606131810000|2020-11-23 11:43:30|4291.3|4288.5|4291.4|4288.6|4291.4|4288.6|4290.9|4288.1|1
1606131820000|2020-11-23 11:43:40|4290.5|4287.7|4290.4|4287.6|4290.5|4287.7|4290.4|4287.6|8
1606131830000|2020-11-23 11:43:50|4290.8|4288|4291.3|4288.5|4291.4|4288.6|4290.8|4288|9
1606131840000|2020-11-23 11:44:00|4291.4|4288.6|4287.4|4284.6|4291.5|4288.7|4287.4|4284.6|85
1606131850000|2020-11-23 11:44:10|4287.5|4284.7|4285.5|4282.7|4288.4|4285.6|4285.4|4282.6|49
1606131860000|2020-11-23 11:44:20|4285.4|4282.6|4287|4284.2|4287.3|4284.5|4284.5|4281.7|51
1606131870000|2020-11-23 11:44:30|4286.5|4283.7|4287.4|4284.6|4287.4|4284.6|4286.4|4283.6|4
1606131880000|2020-11-23 11:44:40|4286.5|4283.7|4285.4|4282.6|4286.5|4283.7|4285.3|4282.5|14
1606131890000|2020-11-23 11:44:50|4285.5|4282.7|4286.5|4283.7|4286.5|4283.7|4285.4|4282.6|5
1606131900000|2020-11-23 11:45:00|4287.3|4284.5|4284.4|4281.6|4287.3|4284.5|4284.4|4281.6|17
1606131910000|2020-11-23 11:45:10|4284.5|4281.7|4285.4|4282.6|4286.3|4283.5|4284.4|4281.6|21
1606131920000|2020-11-23 11:45:20|4285.3|4282.5|4285.4|4282.6|4285.4|4282.6|4285.3|4282.5|5
1606131930000|2020-11-23 11:45:30|4284.5|4281.7|4284.4|4281.6|4285.4|4282.6|4284.4|4281.6|18
1606131940000|2020-11-23 11:45:40|4284.5|4281.7|4284.4|4281.6|4284.5|4281.7|4284.3|4281.5|11
1606131950000|2020-11-23 11:45:50|4284.9|4282.1|4284.5|4281.7|4284.9|4282.1|4284.4|4281.6|17
1606131960000|2020-11-23 11:46:00|4284.4|4281.6|4283.4|4280.6|4284.4|4281.6|4283.4|4280.6|17
1606131970000|2020-11-23 11:46:10|4283.3|4280.5|4282.4|4279.6|4283.3|4280.5|4281.4|4278.6|55
1606131980000|2020-11-23 11:46:20|4282.5|4279.7|4282.5|4279.7|4283.3|4280.5|4282.5|4279.7|26
1606131990000|2020-11-23 11:46:30|||||||||5
1606132000000|2020-11-23 11:46:40|4283|4280.2|4282.5|4279.7|4283|4280.2|4282.5|4279.7|10
1606132010000|2020-11-23 11:46:50|4281.5|4278.7|4281.4|4278.6|4281.5|4278.7|4280.5|4277.7|106
1606132020000|2020-11-23 11:47:00|4280.5|4277.7|4280.5|4277.7|4281.5|4278.7|4280.5|4277.7|17
1606132030000|2020-11-23 11:47:10|4281.4|4278.6|4279.5|4276.7|4281.4|4278.6|4279.5|4276.7|16
1606132040000|2020-11-23 11:47:20|4280.4|4277.6|4279.5|4276.7|4280.4|4277.6|4279.4|4276.6|33
1606132050000|2020-11-23 11:47:30|4280.4|4277.6|4280.5|4277.7|4280.5|4277.7|4280.4|4277.6|22
1606132060000|2020-11-23 11:47:40|4280.4|4277.6|4280.5|4277.7|4280.5|4277.7|4280.4|4277.6|4
1606132070000|2020-11-23 11:47:50|4280.9|4278.1|4281.5|4278.7|4281.5|4278.7|4280.9|4278.1|10
1606132080000|2020-11-23 11:48:00|4281.4|4278.6|4281.5|4278.7|4281.5|4278.7|4281.4|4278.6|2
1606132090000|2020-11-23 11:48:10|4281.9|4279.1|4281.4|4278.6|4283.5|4280.7|4281.4|4278.6|42
1606132100000|2020-11-23 11:48:20|4280.5|4277.7|4280.4|4277.6|4281.4|4278.6|4280.4|4277.6|12
1606132110000|2020-11-23 11:48:30|4280.5|4277.7|4282.5|4279.7|4282.5|4279.7|4280.5|4277.7|15
1606132120000|2020-11-23 11:48:40|4282.3|4279.5|4281.5|4278.7|4282.5|4279.7|4281.4|4278.6|29
1606132130000|2020-11-23 11:48:50|4282|4279.2|4282|4279.2|4282|4279.2|4282|4279.2|4
1606132140000|2020-11-23 11:49:00|4281.5|4278.7|4282.4|4279.6|4282.5|4279.7|4281.5|4278.7|6
1606132150000|2020-11-23 11:49:10|4281.5|4278.7|4278.5|4275.7|4281.5|4278.7|4277.3|4274.5|261
1606132160000|2020-11-23 11:49:20|4277.6|4274.8|4277.5|4274.7|4277.6|4274.8|4277.4|4274.6|27
1606132170000|2020-11-23 11:49:30|4277.9|4275.1|4278.4|4275.6|4278.4|4275.6|4277.4|4274.6|13
1606132180000|2020-11-23 11:49:40|4277.5|4274.7|4277.5|4274.7|4277.5|4274.7|4277.5|4274.7|10
1606132190000|2020-11-23 11:49:50|||||||||8
1606132200000|2020-11-23 11:50:00|4278.3|4275.5|4278.4|4275.6|4278.5|4275.7|4278.3|4275.5|16
1606132210000|2020-11-23 11:50:10|4278.5|4275.7|4278.5|4275.7|4279.3|4276.5|4277.5|4274.7|41
1606132220000|2020-11-23 11:50:20|4278.9|4276.1|4279.9|4277.1|4279.9|4277.1|4278.5|4275.7|50
1606132230000|2020-11-23 11:50:30|4279.5|4276.7|4278.5|4275.7|4279.5|4276.7|4278.5|4275.7|11
1606132240000|2020-11-23 11:50:40|||||||||1
1606132250000|2020-11-23 11:50:50|4278.9|4276.1|4279.4|4276.6|4279.4|4276.6|4278.9|4276.1|7
1606132260000|2020-11-23 11:51:00|4279|4276.2|4278.5|4275.7|4279.4|4276.6|4278.5|4275.7|19
1606132270000|2020-11-23 11:51:10|||||||||1
1606132280000|2020-11-23 11:51:20|4279.3|4276.5|4283.4|4280.6|4283.4|4280.6|4279.3|4276.5|166
1606132290000|2020-11-23 11:51:30|4283.3|4280.5|4283.4|4280.6|4283.4|4280.6|4283.3|4280.5|9
1606132300000|2020-11-23 11:51:40|4283.3|4280.5|4283.4|4280.6|4283.4|4280.6|4283.3|4280.5|8
1606132310000|2020-11-23 11:51:50|4283.5|4280.7|4288.4|4285.6|4288.4|4285.6|4283.5|4280.7|88
1606132320000|2020-11-23 11:52:00|4288.3|4285.5|4286.4|4283.6|4288.3|4285.5|4285.9|4283.1|54
1606132330000|2020-11-23 11:52:10|4286.5|4283.7|4288.3|4285.5|4288.4|4285.6|4286.4|4283.6|12
1606132340000|2020-11-23 11:52:20|4287.9|4285.1|4288.4|4285.6|4288.5|4285.7|4287.5|4284.7|12
1606132350000|2020-11-23 11:52:30|4288.5|4285.7|4289.3|4286.5|4289.5|4286.7|4288.5|4285.7|20
1606132360000|2020-11-23 11:52:40|4289.4|4286.6|4289.4|4286.6|4289.5|4286.7|4288.4|4285.6|68
1606132370000|2020-11-23 11:52:50|4289.5|4286.7|4289.4|4286.6|4289.5|4286.7|4289.3|4286.5|11
1606132380000|2020-11-23 11:53:00|4289.3|4286.5|4288.5|4285.7|4289.4|4286.6|4288.5|4285.7|16
1606132390000|2020-11-23 11:53:10|4288.9|4286.1|4289.5|4286.7|4289.5|4286.7|4288.9|4286.1|2
1606132400000|2020-11-23 11:53:20|4290.4|4287.6|4289.9|4287.1|4290.4|4287.6|4289.5|4286.7|23
1606132410000|2020-11-23 11:53:30|4289.5|4286.7|4288.5|4285.7|4290.4|4287.6|4288.4|4285.6|59
1606132420000|2020-11-23 11:53:40|4289.4|4286.6|4288.5|4285.7|4290.3|4287.5|4288.4|4285.6|32
1606132430000|2020-11-23 11:53:50|4288.4|4285.6|4288.3|4285.5|4288.5|4285.7|4287.4|4284.6|11
1606132440000|2020-11-23 11:54:00|4287.9|4285.1|4287.9|4285.1|4288.4|4285.6|4287.4|4284.6|8
1606132450000|2020-11-23 11:54:10|4288.3|4285.5|4288.5|4285.7|4289.4|4286.6|4288.3|4285.5|11
1606132460000|2020-11-23 11:54:20|4288.4|4285.6|4289.4|4286.6|4289.4|4286.6|4288.4|4285.6|9
1606132470000|2020-11-23 11:54:30|4289.5|4286.7|4289.4|4286.6|4289.5|4286.7|4289.3|4286.5|3
1606132480000|2020-11-23 11:54:40|4289.3|4286.5|4289.4|4286.6|4289.4|4286.6|4289.3|4286.5|10
1606132490000|2020-11-23 11:54:50|4289.5|4286.7|4288.4|4285.6|4289.5|4286.7|4288.3|4285.5|15
1606132500000|2020-11-23 11:55:00|4289.3|4286.5|4288.3|4285.5|4289.4|4286.6|4288.3|4285.5|19
1606132510000|2020-11-23 11:55:10|4288.4|4285.6|4288.4|4285.6|4288.4|4285.6|4287.5|4284.7|16
1606132520000|2020-11-23 11:55:20|4287.5|4284.7|4288.4|4285.6|4289.4|4286.6|4287.4|4284.6|35
1606132530000|2020-11-23 11:55:30|4288.3|4285.5|4288.3|4285.5|4288.4|4285.6|4287.8|4285|5
1606132540000|2020-11-23 11:55:40|4287.9|4285.1|4288.4|4285.6|4288.4|4285.6|4287.9|4285.1|0
1606132550000|2020-11-23 11:55:50|4288.3|4285.5|4288.3|4285.5|4288.4|4285.6|4287.9|4285.1|6
1606132560000|2020-11-23 11:56:00|4288.4|4285.6|4289.4|4286.6|4289.4|4286.6|4287.5|4284.7|12
1606132570000|2020-11-23 11:56:10|4289.3|4286.5|4288.4|4285.6|4289.3|4286.5|4288.4|4285.6|2
1606132580000|2020-11-23 11:56:20|4288.3|4285.5|4288.4|4285.6|4288.4|4285.6|4288.3|4285.5|7
1606132590000|2020-11-23 11:56:30|||||||||2
1606132600000|2020-11-23 11:56:40|4288.3|4285.5|4288.3|4285.5|4288.3|4285.5|4288.3|4285.5|3
1606132610000|2020-11-23 11:56:50|4288.4|4285.6|4289.3|4286.5|4289.4|4286.6|4288.4|4285.6|34
1606132620000|2020-11-23 11:57:00|4289.4|4286.6|4289.4|4286.6|4289.4|4286.6|4289.3|4286.5|3
1606132630000|2020-11-23 11:57:10|||||||||9
1606132640000|2020-11-23 11:57:20|4289.3|4286.5|4289.4|4286.6|4289.4|4286.6|4289.3|4286.5|1
1606132650000|2020-11-23 11:57:30|4290.3|4287.5|4290.4|4287.6|4290.5|4287.7|4290.3|4287.5|9
1606132660000|2020-11-23 11:57:40|4289.3|4286.5|4286.4|4283.6|4289.3|4286.5|4285.4|4282.6|108
1606132670000|2020-11-23 11:57:50|4286.5|4283.7|4286.5|4283.7|4286.5|4283.7|4286.4|4283.6|2
1606132680000|2020-11-23 11:58:00|4287.4|4284.6|4285.4|4282.6|4287.4|4284.6|4285.3|4282.5|67
1606132690000|2020-11-23 11:58:10|||||||||1
1606132700000|2020-11-23 11:58:20|4285.5|4282.7|4287.4|4284.6|4287.4|4284.6|4285.5|4282.7|34
1606132710000|2020-11-23 11:58:30|4287.5|4284.7|4286.4|4283.6|4287.5|4284.7|4284.9|4282.1|73
1606132720000|2020-11-23 11:58:40|4286.5|4283.7|4288.4|4285.6|4288.4|4285.6|4286.5|4283.7|25
1606132730000|2020-11-23 11:58:50|4287.5|4284.7|4287.5|4284.7|4288.4|4285.6|4287.5|4284.7|10
1606132740000|2020-11-23 11:59:00|4287.4|4284.6|4287.3|4284.5|4288.4|4285.6|4287.3|4284.5|21
1606132750000|2020-11-23 11:59:10|4287.4|4284.6|4287.5|4284.7|4287.5|4284.7|4287.4|4284.6|1
1606132760000|2020-11-23 11:59:20|4287.4|4284.6|4287.5|4284.7|4287.5|4284.7|4287.4|4284.6|0
1606132770000|2020-11-23 11:59:30|4287.4|4284.6|4286.4|4283.6|4287.4|4284.6|4286.3|4283.5|5
1606132780000|2020-11-23 11:59:40|4286|4283.2|4284.5|4281.7|4286.4|4283.6|4284.5|4281.7|77
1606132790000|2020-11-23 11:59:50|4284.9|4282.1|4284|4281.2|4285.4|4282.6|4283.5|4280.7|71
1606132800000|2020-11-23 12:00:00|4283.9|4281.1|4283.5|4280.7|4283.9|4281.1|4282.3|4279.5|50
1606132810000|2020-11-23 12:00:10|4284.4|4281.6|4284|4281.2|4284.4|4281.6|4282.5|4279.7|56
1606132820000|2020-11-23 12:00:20|4284.4|4281.6|4284.4|4281.6|4284.5|4281.7|4284|4281.2|8
1606132830000|2020-11-23 12:00:30|4284.5|4281.7|4285.5|4282.7|4287.4|4284.6|4284.5|4281.7|39
1606132840000|2020-11-23 12:00:40|4286.3|4283.5|4287.4|4284.6|4287.5|4284.7|4286.3|4283.5|31
1606132850000|2020-11-23 12:00:50|4287.5|4284.7|4288.4|4285.6|4288.4|4285.6|4287.4|4284.6|11
1606132860000|2020-11-23 12:01:00|4287.5|4284.7|4287.5|4284.7|4287.5|4284.7|4287.4|4284.6|4
1606132870000|2020-11-23 12:01:10|4287.4|4284.6|4287.5|4284.7|4288.2|4285.4|4285.5|4282.7|77
1606132880000|2020-11-23 12:01:20|4287.4|4284.6|4287.5|4284.7|4287.5|4284.7|4287.4|4284.6|1
1606132890000|2020-11-23 12:01:30|||||||||10
1606132900000|2020-11-23 12:01:40|4287.4|4284.6|4285.5|4282.7|4287.5|4284.7|4285.5|4282.7|14
1606132910000|2020-11-23 12:01:50|4286.4|4283.6|4285.5|4282.7|4286.4|4283.6|4285.5|4282.7|11
1606132920000|2020-11-23 12:02:00|4284.5|4281.7|4286.5|4283.7|4286.5|4283.7|4284.4|4281.6|17
1606132940000|2020-11-23 12:02:20|4286.3|4283.5|4285.5|4282.7|4286.3|4283.5|4285.4|4282.6|3
1606132950000|2020-11-23 12:02:30|4286.5|4283.7|4288|4285.2|4288.4|4285.6|4286.5|4283.7|49
1606132960000|2020-11-23 12:02:40|4287.9|4285.1|4287.5|4284.7|4288.5|4285.7|4287.5|4284.7|20
1606132970000|2020-11-23 12:02:50|4288.3|4285.5|4288|4285.2|4288.4|4285.6|4288|4285.2|10
1606132980000|2020-11-23 12:03:00|4287.5|4284.7|4288.4|4285.6|4288.4|4285.6|4287.5|4284.7|4
1606132990000|2020-11-23 12:03:10|4287.5|4284.7|4287.5|4284.7|4288|4285.2|4287.4|4284.6|15
1606133000000|2020-11-23 12:03:20|4288.5|4285.7|4288.5|4285.7|4288.5|4285.7|4287.4|4284.6|46
1606133010000|2020-11-23 12:03:30|4289.4|4286.6|4290.5|4287.7|4290.5|4287.7|4289.4|4286.6|36
1606133020000|2020-11-23 12:03:40|4290.4|4287.6|4289.5|4286.7|4290.5|4287.7|4289.5|4286.7|22
1606133030000|2020-11-23 12:03:50|4290.4|4287.6|4289.5|4286.7|4290.5|4287.7|4289.5|4286.7|33
1606133040000|2020-11-23 12:04:00|4289.6|4286.8|4289.5|4286.7|4290.5|4287.7|4289.5|4286.7|34
1606133050000|2020-11-23 12:04:10|||||||||10
1606133060000|2020-11-23 12:04:20|4290|4287.2|4290.5|4287.7|4290.5|4287.7|4289.5|4286.7|18
1606133070000|2020-11-23 12:04:30|4290.4|4287.6|4290.4|4287.6|4290.5|4287.7|4289.5|4286.7|12
1606133080000|2020-11-23 12:04:40|4290.5|4287.7|4290.4|4287.6|4290.5|4287.7|4290.4|4287.6|3
1606133090000|2020-11-23 12:04:50|4290.5|4287.7|4290.5|4287.7|4291.4|4288.6|4290|4287.2|50
1606133100000|2020-11-23 12:05:00|4290.9|4288.1|4290.5|4287.7|4291.5|4288.7|4290.5|4287.7|41
1606133110000|2020-11-23 12:05:10|4290.9|4288.1|4293.5|4290.7|4293.5|4290.7|4290.5|4287.7|36
1606133120000|2020-11-23 12:05:20|4293.4|4290.6|4293.4|4290.6|4293.5|4290.7|4293.4|4290.6|27
1606133130000|2020-11-23 12:05:30|4292.5|4289.7|4291.5|4288.7|4293.4|4290.6|4291.5|4288.7|64
1606133140000|2020-11-23 12:05:40|4291|4288.2|4289|4286.2|4291|4288.2|4288.5|4285.7|84
1606133150000|2020-11-23 12:05:50|4289.4|4286.6|4289.5|4286.7|4290.4|4287.6|4288.4|4285.6|68
1606133160000|2020-11-23 12:06:00|4289|4286.2|4289.5|4286.7|4289.5|4286.7|4289|4286.2|3
1606133170000|2020-11-23 12:06:10|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|46
1606133180000|2020-11-23 12:06:20|4290.4|4287.6|4287.5|4284.7|4290.4|4287.6|4287.4|4284.6|53
1606133190000|2020-11-23 12:06:30|4288.3|4285.5|4288.5|4285.7|4288.5|4285.7|4287.5|4284.7|15
1606133200000|2020-11-23 12:06:40|4288.4|4285.6|4287.5|4284.7|4288.4|4285.6|4287.5|4284.7|48
1606133210000|2020-11-23 12:06:50|4286.5|4283.7|4286.4|4283.6|4286.5|4283.7|4285.5|4282.7|64
1606133220000|2020-11-23 12:07:00|4286.5|4283.7|4286.4|4283.6|4287.4|4284.6|4286|4283.2|34
1606133230000|2020-11-23 12:07:10|4285.5|4282.7|4285.4|4282.6|4285.5|4282.7|4285|4282.2|34
1606133240000|2020-11-23 12:07:20|4285.5|4282.7|4286.5|4283.7|4287.4|4284.6|4284.5|4281.7|23
1606133250000|2020-11-23 12:07:30|4287|4284.2|4286.5|4283.7|4287|4284.2|4286.4|4283.6|5
1606133260000|2020-11-23 12:07:40|4287.4|4284.6|4286.4|4283.6|4287.5|4284.7|4285.5|4282.7|35
1606133270000|2020-11-23 12:07:50|4285.5|4282.7|4286|4283.2|4286.4|4283.6|4285.5|4282.7|9
1606133280000|2020-11-23 12:08:00|4285.5|4282.7|4286|4283.2|4286|4283.2|4285.5|4282.7|4
1606133290000|2020-11-23 12:08:10|4285.5|4282.7|4286.5|4283.7|4286.5|4283.7|4285.5|4282.7|8
1606133300000|2020-11-23 12:08:20|4286.4|4283.6|4287.3|4284.5|4287.3|4284.5|4286.4|4283.6|15
1606133310000|2020-11-23 12:08:30|4287.4|4284.6|4286.5|4283.7|4287.4|4284.6|4286.5|4283.7|1
1606133320000|2020-11-23 12:08:40|4286.4|4283.6|4286.4|4283.6|4286.5|4283.7|4285.5|4282.7|9
1606133330000|2020-11-23 12:08:50|4285.6|4282.8|4285.5|4282.7|4286.4|4283.6|4285.5|4282.7|5
1606133340000|2020-11-23 12:09:00|||||||||2
1606133350000|2020-11-23 12:09:10|||||||||10
1606133360000|2020-11-23 12:09:20|4284.9|4282.1|4288.5|4285.7|4288.5|4285.7|4284.5|4281.7|107
1606133370000|2020-11-23 12:09:30|4288.4|4285.6|4288.4|4285.6|4289.5|4286.7|4287.5|4284.7|37
1606133380000|2020-11-23 12:09:40|4287.5|4284.7|4286.4|4283.6|4289.5|4286.7|4285.5|4282.7|39
1606133390000|2020-11-23 12:09:50|4286.5|4283.7|4286.5|4283.7|4286.5|4283.7|4286.4|4283.6|10
1606133400000|2020-11-23 12:10:00|4286.4|4283.6|4285.4|4282.6|4286.5|4283.7|4284.5|4281.7|23
1606133410000|2020-11-23 12:10:10|4285|4282.2|4284.5|4281.7|4285|4282.2|4284.5|4281.7|4
1606133420000|2020-11-23 12:10:20|4285|4282.2|4285.4|4282.6|4285.5|4282.7|4285|4282.2|10
1606133430000|2020-11-23 12:10:30|4285.5|4282.7|4284.4|4281.6|4285.5|4282.7|4283.5|4280.7|16
1606133440000|2020-11-23 12:10:40|4283.6|4280.8|4285.4|4282.6|4285.5|4282.7|4283.5|4280.7|10
1606133450000|2020-11-23 12:10:50|4285.5|4282.7|4283.5|4280.7|4285.5|4282.7|4283.5|4280.7|29
1606133460000|2020-11-23 12:11:00|4283.9|4281.1|4284.5|4281.7|4284.5|4281.7|4283.5|4280.7|2
1606133470000|2020-11-23 12:11:10|4284.4|4281.6|4284.4|4281.6|4284.5|4281.7|4284|4281.2|5
1606133480000|2020-11-23 12:11:20|4284|4281.2|4283.5|4280.7|4284|4281.2|4283|4280.2|26
1606133490000|2020-11-23 12:11:30|4283.4|4280.6|4281.5|4278.7|4283.4|4280.6|4280.5|4277.7|83
1606133500000|2020-11-23 12:11:40|4281.1|4278.3|4282.5|4279.7|4282.5|4279.7|4281.1|4278.3|17
1606133510000|2020-11-23 12:11:50|4282.4|4279.6|4281.6|4278.8|4282.6|4279.8|4281.5|4278.7|11
1606133520000|2020-11-23 12:12:00|4281.5|4278.7|4281.5|4278.7|4281.6|4278.8|4280.6|4277.8|13
1606133530000|2020-11-23 12:12:10|4281.4|4278.6|4281.5|4278.7|4281.5|4278.7|4281|4278.2|4
1606133540000|2020-11-23 12:12:20|4281|4278.2|4282.5|4279.7|4282.5|4279.7|4281|4278.2|18
1606133550000|2020-11-23 12:12:30|4281.5|4278.7|4281.6|4278.8|4281.6|4278.8|4281.5|4278.7|7
1606133560000|2020-11-23 12:12:40|4281.5|4278.7|4281.6|4278.8|4281.6|4278.8|4281.5|4278.7|0
1606133570000|2020-11-23 12:12:50|4281.5|4278.7|4281.6|4278.8|4281.6|4278.8|4281.5|4278.7|20
1606133580000|2020-11-23 12:13:00|4281.5|4278.7|4281.6|4278.8|4281.6|4278.8|4281.5|4278.7|1
1606133590000|2020-11-23 12:13:10|||||||||2
1606133600000|2020-11-23 12:13:20|4282.5|4279.7|4281.6|4278.8|4282.6|4279.8|4281.6|4278.8|10
1606133610000|2020-11-23 12:13:30|4282.6|4279.8|4282.5|4279.7|4282.6|4279.8|4282.5|4279.7|2
1606133620000|2020-11-23 12:13:40|4281.6|4278.8|4281.6|4278.8|4281.6|4278.8|4280.6|4277.8|19
1606133630000|2020-11-23 12:13:50|4282.1|4279.3|4281.6|4278.8|4282.1|4279.3|4281.6|4278.8|10
1606133640000|2020-11-23 12:14:00|4282.5|4279.7|4282.6|4279.8|4282.6|4279.8|4282.5|4279.7|2
1606133650000|2020-11-23 12:14:10|4282.1|4279.3|4282.6|4279.8|4282.6|4279.8|4281.6|4278.8|4
1606133660000|2020-11-23 12:14:20|4282.5|4279.7|4282.6|4279.8|4282.6|4279.8|4282.5|4279.7|2
1606133680000|2020-11-23 12:14:40|4283.6|4280.8|4283.6|4280.8|4283.6|4280.8|4282.6|4279.8|17
1606133690000|2020-11-23 12:14:50|4284.5|4281.7|4284.5|4281.7|4284.6|4281.8|4283.6|4280.8|14
1606133700000|2020-11-23 12:15:00|4284.6|4281.8|4284.6|4281.8|4286.1|4283.3|4284.1|4281.3|30
1606133710000|2020-11-23 12:15:10|4285.1|4282.3|4284.6|4281.8|4285.1|4282.3|4284.6|4281.8|1
1606133720000|2020-11-23 12:15:20|||||||||2
1606133730000|2020-11-23 12:15:30|4283.6|4280.8|4283.6|4280.8|4283.6|4280.8|4283.6|4280.8|3
1606133740000|2020-11-23 12:15:40|4283.5|4280.7|4282.6|4279.8|4283.5|4280.7|4282.6|4279.8|8
1606133750000|2020-11-23 12:15:50|||||||||1
1606133760000|2020-11-23 12:16:00|4281.6|4278.8|4282.6|4279.8|4282.6|4279.8|4281.6|4278.8|5
1606133770000|2020-11-23 12:16:10|4283.4|4280.6|4282.6|4279.8|4283.5|4280.7|4282.6|4279.8|17
1606133780000|2020-11-23 12:16:20|4283.5|4280.7|4283.6|4280.8|4283.6|4280.8|4283.5|4280.7|4
1606133790000|2020-11-23 12:16:30|4284.1|4281.3|4285.6|4282.8|4285.6|4282.8|4283.5|4280.7|9
1606133800000|2020-11-23 12:16:40|4285.5|4282.7|4285.6|4282.8|4285.6|4282.8|4285.1|4282.3|57
1606133810000|2020-11-23 12:16:50|4286.5|4283.7|4285.6|4282.8|4286.5|4283.7|4285.6|4282.8|7
1606133820000|2020-11-23 12:17:00|4285.5|4282.7|4284.6|4281.8|4285.5|4282.7|4284.5|4281.7|24
1606133830000|2020-11-23 12:17:10|||||||||2
1606133840000|2020-11-23 12:17:20|4285.5|4282.7|4285.6|4282.8|4285.6|4282.8|4285.5|4282.7|65
1606133850000|2020-11-23 12:17:30|4286.5|4283.7|4286.6|4283.8|4286.6|4283.8|4286.5|4283.7|11
1606133860000|2020-11-23 12:17:40|4287.5|4284.7|4287.1|4284.3|4287.6|4284.8|4286.6|4283.8|31
1606133870000|2020-11-23 12:17:50|4287.5|4284.7|4286.5|4283.7|4287.6|4284.8|4285.5|4282.7|27
1606133880000|2020-11-23 12:18:00|4285.6|4282.8|4285.6|4282.8|4286.5|4283.7|4285.5|4282.7|12
1606133890000|2020-11-23 12:18:10|4285.5|4282.7|4285.5|4282.7|4285.5|4282.7|4285.5|4282.7|8
1606133900000|2020-11-23 12:18:20|4284.6|4281.8|4285.1|4282.3|4285.6|4282.8|4284.6|4281.8|4
1606133910000|2020-11-23 12:18:30|4285.5|4282.7|4286.5|4283.7|4286.5|4283.7|4285.5|4282.7|14
1606133920000|2020-11-23 12:18:40|4286.6|4283.8|4286.6|4283.8|4286.6|4283.8|4286.6|4283.8|0
1606133930000|2020-11-23 12:18:50|||||||||3
1606133940000|2020-11-23 12:19:00|4287.5|4284.7|4286.6|4283.8|4287.5|4284.7|4286.6|4283.8|22
1606133950000|2020-11-23 12:19:10|4287|4284.2|4286.6|4283.8|4287.1|4284.3|4286.5|4283.7|10
1606133960000|2020-11-23 12:19:20|4287.1|4284.3|4286.6|4283.8|4287.1|4284.3|4286.6|4283.8|1
1606133980000|2020-11-23 12:19:40|4287.5|4284.7|4288.6|4285.8|4288.6|4285.8|4287.5|4284.7|12
1606133990000|2020-11-23 12:19:50|4289.5|4286.7|4288.6|4285.8|4289.5|4286.7|4288.6|4285.8|7
1606134000000|2020-11-23 12:20:00|4289.4|4286.6|4288.5|4285.7|4289.4|4286.6|4287.6|4284.8|37
1606134010000|2020-11-23 12:20:10|4288.6|4285.8|4288.5|4285.7|4288.6|4285.8|4287.6|4284.8|24
1606134020000|2020-11-23 12:20:20|4288.6|4285.8|4289.6|4286.8|4289.6|4286.8|4288.6|4285.8|22
1606134030000|2020-11-23 12:20:30|4289.5|4286.7|4291.5|4288.7|4291.5|4288.7|4289.5|4286.7|27
1606134040000|2020-11-23 12:20:40|4290.6|4287.8|4291.5|4288.7|4291.5|4288.7|4290.6|4287.8|14
1606134050000|2020-11-23 12:20:50|4291.6|4288.8|4291.5|4288.7|4291.6|4288.8|4290.6|4287.8|13
1606134060000|2020-11-23 12:21:00|4291.1|4288.3|4289.6|4286.8|4291.6|4288.8|4289.5|4286.7|17
1606134070000|2020-11-23 12:21:10|4289.5|4286.7|4289.5|4286.7|4289.6|4286.8|4289.5|4286.7|2
1606134080000|2020-11-23 12:21:20|4288.6|4285.8|4287.6|4284.8|4288.6|4285.8|4287.6|4284.8|25
1606134090000|2020-11-23 12:21:30|4287.5|4284.7|4286.6|4283.8|4287.6|4284.8|4286.6|4283.8|10
1606134100000|2020-11-23 12:21:40|4286.5|4283.7|4286.1|4283.3|4286.6|4283.8|4285.6|4282.8|10
1606134110000|2020-11-23 12:21:50|4286.5|4283.7|4287.6|4284.8|4287.6|4284.8|4285.6|4282.8|6
1606134120000|2020-11-23 12:22:00|4286.6|4283.8|4287.1|4284.3|4287.6|4284.8|4286.6|4283.8|8
1606134130000|2020-11-23 12:22:10|4287.5|4284.7|4286.6|4283.8|4287.6|4284.8|4286.6|4283.8|9
1606134140000|2020-11-23 12:22:20|4286.5|4283.7|4285.6|4282.8|4286.6|4283.8|4285.6|4282.8|13
1606134150000|2020-11-23 12:22:30|4285.5|4282.7|4286.6|4283.8|4286.6|4283.8|4285.5|4282.7|3
1606134160000|2020-11-23 12:22:40|4287.5|4284.7|4286.6|4283.8|4287.5|4284.7|4286.6|4283.8|18
1606134170000|2020-11-23 12:22:50|4287.6|4284.8|4287.5|4284.7|4287.6|4284.8|4286.6|4283.8|2
1606134180000|2020-11-23 12:23:00|4287.1|4284.3|4286.6|4283.8|4287.1|4284.3|4286.5|4283.7|10
1606134190000|2020-11-23 12:23:10|4287|4284.2|4286.6|4283.8|4287.6|4284.8|4286.5|4283.7|2
1606134200000|2020-11-23 12:23:20|4286.5|4283.7|4287.5|4284.7|4287.5|4284.7|4286.5|4283.7|1
1606134210000|2020-11-23 12:23:30|4286.6|4283.8|4287.5|4284.7|4287.5|4284.7|4286.6|4283.8|6
1606134220000|2020-11-23 12:23:40|4287.6|4284.8|4287.6|4284.8|4288.1|4285.3|4287.5|4284.7|4
1606134230000|2020-11-23 12:23:50|4287.5|4284.7|4285.6|4282.8|4287.5|4284.7|4285.5|4282.7|18
1606134240000|2020-11-23 12:24:00|4285.5|4282.7|4285.5|4282.7|4285.6|4282.8|4285.5|4282.7|1
1606134250000|2020-11-23 12:24:10|||||||||1
1606134260000|2020-11-23 12:24:20|4285.6|4282.8|4285.6|4282.8|4286.5|4283.7|4285.6|4282.8|10
1606134270000|2020-11-23 12:24:30|4285.5|4282.7|4285.6|4282.8|4286.5|4283.7|4285.5|4282.7|6
1606134280000|2020-11-23 12:24:40|4285.5|4282.7|4284.6|4281.8|4285.6|4282.8|4284.6|4281.8|12
1606134290000|2020-11-23 12:24:50|4285.5|4282.7|4285.6|4282.8|4285.6|4282.8|4285.1|4282.3|1
1606134300000|2020-11-23 12:25:00|4284.7|4281.9|4284.6|4281.8|4284.7|4281.9|4284.6|4281.8|14
1606134310000|2020-11-23 12:25:10|4284.5|4281.7|4283.5|4280.7|4284.5|4281.7|4282.6|4279.8|43
1606134320000|2020-11-23 12:25:20|4283.1|4280.3|4283.6|4280.8|4283.6|4280.8|4283.1|4280.3|5
1606134330000|2020-11-23 12:25:30|4284.5|4281.7|4286.6|4283.8|4286.6|4283.8|4284.5|4281.7|46
1606134340000|2020-11-23 12:25:40|4287.5|4284.7|4286.6|4283.8|4287.5|4284.7|4286.5|4283.7|19
1606134350000|2020-11-23 12:25:50|4287.5|4284.7|4287.5|4284.7|4287.6|4284.8|4286.6|4283.8|12
1606134360000|2020-11-23 12:26:00|4286.6|4283.8|4288.5|4285.7|4288.5|4285.7|4286.6|4283.8|20
1606134370000|2020-11-23 12:26:10|4288.6|4285.8|4288.6|4285.8|4288.6|4285.8|4288.5|4285.7|2
1606134380000|2020-11-23 12:26:20|4288.5|4285.7|4288.6|4285.8|4288.6|4285.8|4288.5|4285.7|1
1606134390000|2020-11-23 12:26:30|4289|4286.2|4288.6|4285.8|4289.1|4286.3|4288.6|4285.8|6
1606134400000|2020-11-23 12:26:40|4289|4286.2|4288.5|4285.7|4289.1|4286.3|4288.5|4285.7|2
1606134410000|2020-11-23 12:26:50|4288.1|4285.3|4288.6|4285.8|4288.6|4285.8|4287.6|4284.8|7
1606134420000|2020-11-23 12:27:00|4287.6|4284.8|4288.5|4285.7|4288.5|4285.7|4287.5|4284.7|9
1606134430000|2020-11-23 12:27:10|4288.6|4285.8|4286.6|4283.8|4288.6|4285.8|4286.5|4283.7|13
1606134440000|2020-11-23 12:27:20|4286.5|4283.7|4286.6|4283.8|4286.6|4283.8|4286.5|4283.7|1
1606134450000|2020-11-23 12:27:30|4287.4|4284.6|4287.5|4284.7|4287.5|4284.7|4287.4|4284.6|5
1606134460000|2020-11-23 12:27:40|4287.1|4284.3|4288.5|4285.7|4288.5|4285.7|4286.6|4283.8|10
1606134470000|2020-11-23 12:27:50|4288.6|4285.8|4288.6|4285.8|4289.5|4286.7|4288.5|4285.7|7
1606134480000|2020-11-23 12:28:00|4288.5|4285.7|4288.6|4285.8|4288.6|4285.8|4288.5|4285.7|2
1606134490000|2020-11-23 12:28:10|4289.5|4286.7|4288.6|4285.8|4289.5|4286.7|4288.5|4285.7|13
1606134500000|2020-11-23 12:28:20|4289.5|4286.7|4289|4286.2|4289.5|4286.7|4288.6|4285.8|2
1606134510000|2020-11-23 12:28:30|4289.1|4286.3|4289.6|4286.8|4289.6|4286.8|4288.6|4285.8|3
1606134520000|2020-11-23 12:28:40|4289.5|4286.7|4289.6|4286.8|4290.5|4287.7|4289.5|4286.7|32
1606134530000|2020-11-23 12:28:50|4290.4|4287.6|4290.5|4287.7|4290.6|4287.8|4290.4|4287.6|35
1606134540000|2020-11-23 12:29:00|4290.6|4287.8|4290.6|4287.8|4291.6|4288.8|4290.5|4287.7|28
1606134550000|2020-11-23 12:29:10|4291|4288.2|4291.6|4288.8|4291.6|4288.8|4290.6|4287.8|12
1606134560000|2020-11-23 12:29:20|4292.5|4289.7|4291.6|4288.8|4292.6|4289.8|4291.6|4288.8|43
1606134570000|2020-11-23 12:29:30|4292.5|4289.7|4291.6|4288.8|4292.5|4289.7|4291.6|4288.8|16
1606134580000|2020-11-23 12:29:40|4291.5|4288.7|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|9
1606134590000|2020-11-23 12:29:50|4290.5|4287.7|4289.6|4286.8|4290.6|4287.8|4289.6|4286.8|3
1606134600000|2020-11-23 12:30:00|4290.1|4287.3|4290.6|4287.8|4290.6|4287.8|4290.1|4287.3|22
1606134610000|2020-11-23 12:30:10|4291.1|4288.3|4291.6|4288.8|4292.5|4289.7|4290.6|4287.8|14
1606134620000|2020-11-23 12:30:20|||||||||5
1606134630000|2020-11-23 12:30:30|4292.6|4289.8|4292.6|4289.8|4292.6|4289.8|4292.6|4289.8|14
1606134640000|2020-11-23 12:30:40|4292.5|4289.7|4292.6|4289.8|4292.6|4289.8|4292.5|4289.7|12
1606134650000|2020-11-23 12:30:50|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|4292.1|4289.3|18
1606134660000|2020-11-23 12:31:00|4292.1|4289.3|4293.6|4290.8|4293.6|4290.8|4292.1|4289.3|36
1606134670000|2020-11-23 12:31:10|4293.5|4290.7|4294.6|4291.8|4295.1|4292.3|4293.5|4290.7|47
1606134680000|2020-11-23 12:31:20|4295.5|4292.7|4297.5|4294.7|4297.5|4294.7|4295.5|4292.7|106
1606134690000|2020-11-23 12:31:30|4297.6|4294.8|4297.5|4294.7|4297.6|4294.8|4296.6|4293.8|71
1606134700000|2020-11-23 12:31:40|4297.1|4294.3|4296.6|4293.8|4297.1|4294.3|4296.5|4293.7|18
1606134710000|2020-11-23 12:31:50|4295.6|4292.8|4295.6|4292.8|4296.1|4293.3|4295.1|4292.3|36
1606134720000|2020-11-23 12:32:00|4295.5|4292.7|4296.6|4293.8|4296.6|4293.8|4295.5|4292.7|39
1606134730000|2020-11-23 12:32:10|4296.5|4293.7|4296.6|4293.8|4296.6|4293.8|4296.5|4293.7|8
1606134740000|2020-11-23 12:32:20|4296.5|4293.7|4296.5|4293.7|4296.6|4293.8|4296.5|4293.7|11
1606134750000|2020-11-23 12:32:30|4295.6|4292.8|4295.5|4292.7|4296.5|4293.7|4295.5|4292.7|25
1606134760000|2020-11-23 12:32:40|4294.6|4291.8|4294.5|4291.7|4294.6|4291.8|4293.6|4290.8|35
1606134770000|2020-11-23 12:32:50|4294.6|4291.8|4294.6|4291.8|4295.5|4292.7|4294|4291.2|19
1606134780000|2020-11-23 12:33:00|4294.5|4291.7|4294.5|4291.7|4294.5|4291.7|4293.6|4290.8|9
1606134790000|2020-11-23 12:33:10|4293.6|4290.8|4293.5|4290.7|4293.6|4290.8|4293.5|4290.7|31
1606134800000|2020-11-23 12:33:20|4292.5|4289.7|4293.5|4290.7|4293.5|4290.7|4292.5|4289.7|33
1606134810000|2020-11-23 12:33:30|4294.3|4291.5|4295|4292.2|4295.4|4292.6|4294.3|4291.5|31
1606134820000|2020-11-23 12:33:40|4294.6|4291.8|4295.5|4292.7|4295.8|4293|4294.6|4291.8|49
1606134830000|2020-11-23 12:33:50|4295.4|4292.6|4296.1|4293.3|4296.5|4293.7|4295.4|4292.6|26
1606134840000|2020-11-23 12:34:00|4295.6|4292.8|4294.6|4291.8|4296.5|4293.7|4294.6|4291.8|12
1606134850000|2020-11-23 12:34:10|4294.5|4291.7|4294.5|4291.7|4294.6|4291.8|4294.5|4291.7|3
1606134860000|2020-11-23 12:34:20|4293.6|4290.8|4294.5|4291.7|4294.6|4291.8|4293.5|4290.7|22
1606134870000|2020-11-23 12:34:30|4293.6|4290.8|4294.5|4291.7|4294.5|4291.7|4293.6|4290.8|8
1606134880000|2020-11-23 12:34:40|4294.1|4291.3|4294.5|4291.7|4294.6|4291.8|4293.6|4290.8|11
1606134890000|2020-11-23 12:34:50|4294.6|4291.8|4294.5|4291.7|4294.6|4291.8|4293.6|4290.8|2
1606134900000|2020-11-23 12:35:00|4294.1|4291.3|4294.5|4291.7|4294.6|4291.8|4294.1|4291.3|2
1606134910000|2020-11-23 12:35:10|4294.6|4291.8|4295.5|4292.7|4295.5|4292.7|4294.6|4291.8|20
1606134920000|2020-11-23 12:35:20|4294.6|4291.8|4295.5|4292.7|4295.6|4292.8|4293.6|4290.8|29
1606134930000|2020-11-23 12:35:30|4295.1|4292.3|4295.5|4292.7|4295.6|4292.8|4295|4292.2|2
1606134940000|2020-11-23 12:35:40|4295.1|4292.3|4296.5|4293.7|4296.5|4293.7|4294.6|4291.8|28
1606134950000|2020-11-23 12:35:50|4296.6|4293.8|4297.5|4294.7|4297.5|4294.7|4296.6|4293.8|49
1606134960000|2020-11-23 12:36:00|4296.6|4293.8|4297.5|4294.7|4297.6|4294.8|4296.6|4293.8|39
1606134970000|2020-11-23 12:36:10|4297.6|4294.8|4297.5|4294.7|4297.6|4294.8|4296.6|4293.8|20
1606134980000|2020-11-23 12:36:20|4297|4294.2|4296.6|4293.8|4297|4294.2|4296.6|4293.8|10
1606134990000|2020-11-23 12:36:30|4296.5|4293.7|4296.6|4293.8|4296.6|4293.8|4296.5|4293.7|21
1606135000000|2020-11-23 12:36:40|||||||||2
1606135010000|2020-11-23 12:36:50|4296.5|4293.7|4296.6|4293.8|4296.7|4293.9|4296.5|4293.7|7
1606135020000|2020-11-23 12:37:00|4296.5|4293.7|4296.6|4293.8|4296.6|4293.8|4296.5|4293.7|10
1606135030000|2020-11-23 12:37:10|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|14
1606135040000|2020-11-23 12:37:20|4294.7|4291.9|4296.6|4293.8|4296.6|4293.8|4294.7|4291.9|61
1606135050000|2020-11-23 12:37:30|4296.7|4293.9|4297.6|4294.8|4297.6|4294.8|4296.7|4293.9|24
1606135060000|2020-11-23 12:37:40|4298.5|4295.7|4298.5|4295.7|4298.6|4295.8|4297.5|4294.7|29
1606135070000|2020-11-23 12:37:50|4298.1|4295.3|4298.5|4295.7|4298.5|4295.7|4297.6|4294.8|11
1606135080000|2020-11-23 12:38:00|4298.1|4295.3|4297.6|4294.8|4298.1|4295.3|4297.5|4294.7|18
1606135090000|2020-11-23 12:38:10|4297.7|4294.9|4297.6|4294.8|4297.7|4294.9|4297.5|4294.7|7
1606135100000|2020-11-23 12:38:20|4297.5|4294.7|4297.5|4294.7|4297.6|4294.8|4297.5|4294.7|0
1606135110000|2020-11-23 12:38:30|4297.1|4294.3|4297.5|4294.7|4297.6|4294.8|4296.6|4293.8|23
1606135120000|2020-11-23 12:38:40|4297.6|4294.8|4297.5|4294.7|4297.6|4294.8|4297.5|4294.7|1
1606135130000|2020-11-23 12:38:50|4296.6|4293.8|4296.5|4293.7|4296.7|4293.9|4296.5|4293.7|6
1606135140000|2020-11-23 12:39:00|4296.6|4293.8|4296.5|4293.7|4296.6|4293.8|4295.7|4292.9|23
1606135150000|2020-11-23 12:39:10|4296|4293.2|4296.6|4293.8|4297.5|4294.7|4295.6|4292.8|26
1606135160000|2020-11-23 12:39:20|4296.5|4293.7|4300.5|4297.7|4301.4|4298.6|4296.5|4293.7|186
1606135170000|2020-11-23 12:39:30|4300|4297.2|4302.6|4299.8|4303.5|4300.7|4299.6|4296.8|69
1606135180000|2020-11-23 12:39:40|4303.1|4300.3|4300|4297.2|4303.1|4300.3|4300|4297.2|45
1606135190000|2020-11-23 12:39:50|4300.5|4297.7|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|11
1606135200000|2020-11-23 12:40:00|4300.6|4297.8|4302.5|4299.7|4302.5|4299.7|4300.6|4297.8|40
1606135210000|2020-11-23 12:40:10|4302.6|4299.8|4302.5|4299.7|4303.5|4300.7|4302.5|4299.7|39
1606135220000|2020-11-23 12:40:20|4301.7|4298.9|4301.6|4298.8|4302.5|4299.7|4301.6|4298.8|17
1606135230000|2020-11-23 12:40:30|4301.5|4298.7|4301.4|4298.6|4301.5|4298.7|4300.6|4297.8|24
1606135240000|2020-11-23 12:40:40|4301.5|4298.7|4300.6|4297.8|4301.5|4298.7|4300.6|4297.8|11
1606135250000|2020-11-23 12:40:50|4301.5|4298.7|4300.6|4297.8|4301.5|4298.7|4300.6|4297.8|22
1606135260000|2020-11-23 12:41:00|4299.7|4296.9|4300.5|4297.7|4300.5|4297.7|4299.5|4296.7|38
1606135270000|2020-11-23 12:41:10|4300.1|4297.3|4299.6|4296.8|4300.5|4297.7|4299.5|4296.7|32
1606135280000|2020-11-23 12:41:20|4298.6|4295.8|4298.5|4295.7|4299.5|4296.7|4297.6|4294.8|43
1606135290000|2020-11-23 12:41:30|4297.6|4294.8|4297.7|4294.9|4298.1|4295.3|4297.6|4294.8|11
1606135300000|2020-11-23 12:41:40|4297.6|4294.8|4296.6|4293.8|4297.6|4294.8|4296.5|4293.7|18
1606135310000|2020-11-23 12:41:50|4297.1|4294.3|4297.6|4294.8|4297.6|4294.8|4296.6|4293.8|15
1606135320000|2020-11-23 12:42:00|4298.5|4295.7|4298.1|4295.3|4298.5|4295.7|4298.1|4295.3|4
1606135330000|2020-11-23 12:42:10|4297.7|4294.9|4296.6|4293.8|4297.7|4294.9|4296.5|4293.7|21
1606135340000|2020-11-23 12:42:20|4296.5|4293.7|4295.5|4292.7|4296.5|4293.7|4295.5|4292.7|9
1606135350000|2020-11-23 12:42:30|4294.6|4291.8|4294.6|4291.8|4294.7|4291.9|4294.5|4291.7|11
1606135360000|2020-11-23 12:42:40|4294.5|4291.7|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|19
1606135370000|2020-11-23 12:42:50|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|6
1606135380000|2020-11-23 12:43:00|4296.4|4293.6|4296.5|4293.7|4296.5|4293.7|4296.4|4293.6|10
1606135390000|2020-11-23 12:43:10|4296.6|4293.8|4296.6|4293.8|4296.6|4293.8|4296.6|4293.8|13
1606135400000|2020-11-23 12:43:20|4296.5|4293.7|4295.6|4292.8|4296.5|4293.7|4295.6|4292.8|6
1606135410000|2020-11-23 12:43:30|4296|4293.2|4295.5|4292.7|4296|4293.2|4295.5|4292.7|18
1606135420000|2020-11-23 12:43:40|||||||||6
1606135430000|2020-11-23 12:43:50|4294.6|4291.8|4294.6|4291.8|4295.1|4292.3|4294.5|4291.7|10
1606135440000|2020-11-23 12:44:00|4295.4|4292.6|4294.7|4291.9|4295.5|4292.7|4294.7|4291.9|13
1606135460000|2020-11-23 12:44:20|4294.6|4291.8|4294.1|4291.3|4294.6|4291.8|4293.6|4290.8|16
1606135470000|2020-11-23 12:44:30|4293.7|4290.9|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|1
1606135480000|2020-11-23 12:44:40|||||||||3
1606135490000|2020-11-23 12:44:50|4295.4|4292.6|4294.6|4291.8|4295.4|4292.6|4294.6|4291.8|14
1606135500000|2020-11-23 12:45:00|4294.5|4291.7|4294.5|4291.7|4294.6|4291.8|4294.5|4291.7|2
1606135510000|2020-11-23 12:45:10|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|4294.1|4291.3|6
1606135520000|2020-11-23 12:45:20|||||||||1
1606135530000|2020-11-23 12:45:30|||||||||2
1606135540000|2020-11-23 12:45:40|4295.5|4292.7|4297.5|4294.7|4297.5|4294.7|4295.5|4292.7|59
1606135550000|2020-11-23 12:45:50|4297|4294.2|4296.6|4293.8|4297.4|4294.6|4296.5|4293.7|6
1606135560000|2020-11-23 12:46:00|4297.5|4294.7|4296.6|4293.8|4297.5|4294.7|4296.5|4293.7|13
1606135570000|2020-11-23 12:46:10|4297|4294.2|4297.5|4294.7|4297.6|4294.8|4297|4294.2|1
1606135580000|2020-11-23 12:46:20|4298|4295.2|4300.6|4297.8|4301.5|4298.7|4298|4295.2|73
1606135590000|2020-11-23 12:46:30|4300.5|4297.7|4300.6|4297.8|4301.5|4298.7|4300.5|4297.7|93
1606135600000|2020-11-23 12:46:40|4301.4|4298.6|4302.6|4299.8|4302.6|4299.8|4301.4|4298.6|87
1606135610000|2020-11-23 12:46:50|4303.5|4300.7|4301.7|4298.9|4303.6|4300.8|4301.7|4298.9|51
1606135620000|2020-11-23 12:47:00|4301.6|4298.8|4299.7|4296.9|4301.6|4298.8|4299.6|4296.8|42
1606135630000|2020-11-23 12:47:10|4299.6|4296.8|4298.6|4295.8|4299.6|4296.8|4297.7|4294.9|53
1606135640000|2020-11-23 12:47:20|4299.5|4296.7|4299.6|4296.8|4299.6|4296.8|4299.1|4296.3|9
1606135650000|2020-11-23 12:47:30|4300.5|4297.7|4299.6|4296.8|4300.5|4297.7|4299.6|4296.8|8
1606135660000|2020-11-23 12:47:40|4300.6|4297.8|4299.6|4296.8|4301.5|4298.7|4299.6|4296.8|15
1606135670000|2020-11-23 12:47:50|4299.7|4296.9|4299.7|4296.9|4300.6|4297.8|4299.6|4296.8|9
1606135680000|2020-11-23 12:48:00|4299.6|4296.8|4299.6|4296.8|4299.7|4296.9|4298.7|4295.9|14
1606135690000|2020-11-23 12:48:10|4299.7|4296.9|4299.6|4296.8|4299.7|4296.9|4299.6|4296.8|6
1606135700000|2020-11-23 12:48:20|4300.4|4297.6|4300.7|4297.9|4301.5|4298.7|4300.4|4297.6|36
1606135710000|2020-11-23 12:48:30|4301.1|4298.3|4300.7|4297.9|4301.5|4298.7|4300.6|4297.8|17
1606135720000|2020-11-23 12:48:40|4300.5|4297.7|4299.7|4296.9|4300.7|4297.9|4299.6|4296.8|59
1606135730000|2020-11-23 12:48:50|4300.5|4297.7|4299.6|4296.8|4300.5|4297.7|4299.1|4296.3|63
1606135740000|2020-11-23 12:49:00|4299.5|4296.7|4299.6|4296.8|4299.6|4296.8|4299.1|4296.3|19
1606135750000|2020-11-23 12:49:10|4299.5|4296.7|4298.7|4295.9|4299.6|4296.8|4298.7|4295.9|20
1606135760000|2020-11-23 12:49:20|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|11
1606135770000|2020-11-23 12:49:30|4299.1|4296.3|4300.1|4297.3|4300.6|4297.8|4298.6|4295.8|16
1606135780000|2020-11-23 12:49:40|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|4300.2|4297.4|13
1606135790000|2020-11-23 12:49:50|4300.2|4297.4|4302.6|4299.8|4303.6|4300.8|4299.7|4296.9|81
1606135800000|2020-11-23 12:50:00|4303.1|4300.3|4303.6|4300.8|4303.7|4300.9|4303.1|4300.3|34
1606135810000|2020-11-23 12:50:10|4304.5|4301.7|4304.6|4301.8|4304.7|4301.9|4304.1|4301.3|46
1606135820000|2020-11-23 12:50:20|4304.5|4301.7|4303.6|4300.8|4304.6|4301.8|4303.5|4300.7|49
1606135830000|2020-11-23 12:50:30|4303.1|4300.3|4302.7|4299.9|4303.6|4300.8|4302.7|4299.9|12
1606135840000|2020-11-23 12:50:40|4302.6|4299.8|4302.6|4299.8|4303.1|4300.3|4302.6|4299.8|38
1606135850000|2020-11-23 12:50:50|||||||||1
1606135860000|2020-11-23 12:51:00|4302.7|4299.9|4302.6|4299.8|4303.5|4300.7|4302.6|4299.8|30
1606135870000|2020-11-23 12:51:10|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|1
1606135880000|2020-11-23 12:51:20|4302.6|4299.8|4302.6|4299.8|4302.6|4299.8|4302.6|4299.8|1
1606135890000|2020-11-23 12:51:30|4302.7|4299.9|4304.6|4301.8|4304.6|4301.8|4302.7|4299.9|51
1606135900000|2020-11-23 12:51:40|4304.7|4301.9|4304.6|4301.8|4304.7|4301.9|4303.6|4300.8|17
1606135910000|2020-11-23 12:51:50|4304.5|4301.7|4303.7|4300.9|4304.6|4301.8|4303.7|4300.9|8
1606135920000|2020-11-23 12:52:00|4304.1|4301.3|4303.6|4300.8|4304.1|4301.3|4303.6|4300.8|14
1606135930000|2020-11-23 12:52:10|4302.6|4299.8|4302.6|4299.8|4303.5|4300.7|4302.6|4299.8|50
1606135940000|2020-11-23 12:52:20|4302.1|4299.3|4302.6|4299.8|4302.6|4299.8|4302.1|4299.3|9
1606135950000|2020-11-23 12:52:30|4302.5|4299.7|4302.6|4299.8|4302.6|4299.8|4302.5|4299.7|1
1606135960000|2020-11-23 12:52:40|4303.4|4300.6|4303.6|4300.8|4303.6|4300.8|4303.4|4300.6|16
1606135970000|2020-11-23 12:52:50|4303.7|4300.9|4305.6|4302.8|4305.6|4302.8|4303.7|4300.9|37
1606135980000|2020-11-23 12:53:00|4305.5|4302.7|4304.2|4301.4|4305.5|4302.7|4304.2|4301.4|17
1606135990000|2020-11-23 12:53:10|4304.6|4301.8|4305.1|4302.3|4305.5|4302.7|4303.7|4300.9|13
1606136000000|2020-11-23 12:53:20|4305.5|4302.7|4305.6|4302.8|4305.7|4302.9|4305.1|4302.3|32
1606136010000|2020-11-23 12:53:30|4305.7|4302.9|4306.5|4303.7|4306.5|4303.7|4305.5|4302.7|19
1606136020000|2020-11-23 12:53:40|4306.6|4303.8|4307.6|4304.8|4307.7|4304.9|4306.6|4303.8|58
1606136030000|2020-11-23 12:53:50|4307.7|4304.9|4308.6|4305.8|4308.6|4305.8|4306.7|4303.9|154
1606136040000|2020-11-23 12:54:00|4308.7|4305.9|4309.6|4306.8|4311.5|4308.7|4308.7|4305.9|194
1606136050000|2020-11-23 12:54:10|4309.1|4306.3|4309.1|4306.3|4309.6|4306.8|4308.7|4305.9|25
1606136060000|2020-11-23 12:54:20|4308.7|4305.9|4307.7|4304.9|4309.5|4306.7|4307.7|4304.9|35
1606136070000|2020-11-23 12:54:30|4307.6|4304.8|4307.6|4304.8|4307.7|4304.9|4307.6|4304.8|6
1606136080000|2020-11-23 12:54:40|4307.5|4304.7|4308.7|4305.9|4309.6|4306.8|4307.5|4304.7|113
1606136090000|2020-11-23 12:54:50|4309.6|4306.8|4310.6|4307.8|4310.6|4307.8|4309.5|4306.7|89
1606136100000|2020-11-23 12:55:00|4310.5|4307.7|4308.6|4305.8|4310.5|4307.7|4308.6|4305.8|24
1606136110000|2020-11-23 12:55:10|4309.5|4306.7|4309.5|4306.7|4309.5|4306.7|4309.5|4306.7|12
1606136120000|2020-11-23 12:55:20|4309.1|4306.3|4309.7|4306.9|4309.7|4306.9|4308.6|4305.8|22
1606136130000|2020-11-23 12:55:30|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|3
1606136140000|2020-11-23 12:55:40|4309.7|4306.9|4309.6|4306.8|4309.7|4306.9|4309.6|4306.8|5
1606136150000|2020-11-23 12:55:50|4308.6|4305.8|4308.6|4305.8|4309.5|4306.7|4307.6|4304.8|36
1606136160000|2020-11-23 12:56:00|4308.5|4305.7|4309.6|4306.8|4309.7|4306.9|4308.5|4305.7|7
1606136170000|2020-11-23 12:56:10|4309.2|4306.4|4308.6|4305.8|4309.2|4306.4|4307.7|4304.9|37
1606136180000|2020-11-23 12:56:20|4308.7|4305.9|4307.7|4304.9|4309|4306.2|4307.7|4304.9|17
1606136190000|2020-11-23 12:56:30|4308.5|4305.7|4308.2|4305.4|4308.6|4305.8|4307.7|4304.9|21
1606136200000|2020-11-23 12:56:40|4307.7|4304.9|4308.6|4305.8|4308.6|4305.8|4307.7|4304.9|23
1606136210000|2020-11-23 12:56:50|4308.2|4305.4|4308.6|4305.8|4308.7|4305.9|4308.1|4305.3|8
1606136220000|2020-11-23 12:57:00|4308.7|4305.9|4309.6|4306.8|4309.6|4306.8|4308.7|4305.9|13
1606136230000|2020-11-23 12:57:10|||||||||1
1606136240000|2020-11-23 12:57:20|4310.6|4307.8|4310.6|4307.8|4311.5|4308.7|4310.5|4307.7|43
1606136250000|2020-11-23 12:57:30|4310.5|4307.7|4310.6|4307.8|4310.6|4307.8|4309.7|4306.9|15
1606136260000|2020-11-23 12:57:40|4310.5|4307.7|4310.6|4307.8|4310.6|4307.8|4309.7|4306.9|43
1606136270000|2020-11-23 12:57:50|4310.5|4307.7|4309.6|4306.8|4310.5|4307.7|4309.6|4306.8|12
1606136280000|2020-11-23 12:58:00|4309.7|4306.9|4311.5|4308.7|4311.6|4308.8|4309.6|4306.8|58
1606136290000|2020-11-23 12:58:10|4311.1|4308.3|4311.5|4308.7|4311.6|4308.8|4311.1|4308.3|11
1606136300000|2020-11-23 12:58:20|4311.6|4308.8|4310.6|4307.8|4311.6|4308.8|4310.6|4307.8|24
1606136310000|2020-11-23 12:58:30|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4310.6|4307.8|7
1606136320000|2020-11-23 12:58:40|||||||||3
1606136330000|2020-11-23 12:58:50|4310.7|4307.9|4311.6|4308.8|4311.6|4308.8|4309.7|4306.9|44
1606136340000|2020-11-23 12:59:00|4311.5|4308.7|4311.5|4308.7|4311.6|4308.8|4311.5|4308.7|11
1606136350000|2020-11-23 12:59:10|4310.6|4307.8|4311.5|4308.7|4311.5|4308.7|4309.6|4306.8|36
1606136360000|2020-11-23 12:59:20|4311.6|4308.8|4310.6|4307.8|4311.7|4308.9|4310.6|4307.8|19
1606136370000|2020-11-23 12:59:30|4310.5|4307.7|4309.6|4306.8|4310.6|4307.8|4309.6|4306.8|10
1606136380000|2020-11-23 12:59:40|4309.5|4306.7|4310.6|4307.8|4310.6|4307.8|4309.5|4306.7|38
1606136390000|2020-11-23 12:59:50|4310.7|4307.9|4310.6|4307.8|4311.5|4308.7|4310.6|4307.8|25
1606136400000|2020-11-23 13:00:00|4310.7|4307.9|4309.7|4306.9|4311.5|4308.7|4309.6|4306.8|71
1606136410000|2020-11-23 13:00:10|4309.6|4306.8|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|52
1606136420000|2020-11-23 13:00:20|4309.1|4306.3|4310.7|4307.9|4311.5|4308.7|4309.1|4306.3|43
1606136430000|2020-11-23 13:00:30|4310.5|4307.7|4308.7|4305.9|4310.5|4307.7|4308.7|4305.9|14
1606136440000|2020-11-23 13:00:40|4309.1|4306.3|4308.5|4305.7|4309.6|4306.8|4308.1|4305.3|27
1606136450000|2020-11-23 13:00:50|4308.6|4305.8|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|13
1606136460000|2020-11-23 13:01:00|4308.1|4305.3|4308.6|4305.8|4309.5|4306.7|4308.1|4305.3|35
1606136470000|2020-11-23 13:01:10|4308.5|4305.7|4308.5|4305.7|4308.6|4305.8|4307.7|4304.9|44
1606136480000|2020-11-23 13:01:20|4308.1|4305.3|4307.6|4304.8|4308.5|4305.7|4307.5|4304.7|32
1606136490000|2020-11-23 13:01:30|4307.5|4304.7|4307.6|4304.8|4308.5|4305.7|4307.5|4304.7|43
1606136500000|2020-11-23 13:01:40|4307.7|4304.9|4308.5|4305.7|4309.5|4306.7|4307.6|4304.8|18
1606136510000|2020-11-23 13:01:50|4307.7|4304.9|4308.5|4305.7|4308.6|4305.8|4307.6|4304.8|40
1606136520000|2020-11-23 13:02:00|4308.1|4305.3|4307.5|4304.7|4308.1|4305.3|4307.5|4304.7|15
1606136530000|2020-11-23 13:02:10|||||||||10
1606136540000|2020-11-23 13:02:20|4307.6|4304.8|4306.5|4303.7|4307.7|4304.9|4305.5|4302.7|106
1606136550000|2020-11-23 13:02:30|4305.6|4302.8|4306.6|4303.8|4307.5|4304.7|4305.6|4302.8|25
1606136560000|2020-11-23 13:02:40|4306.5|4303.7|4306.6|4303.8|4307.5|4304.7|4306.5|4303.7|507
1606136570000|2020-11-23 13:02:50|4305.7|4302.9|4307|4304.2|4307.5|4304.7|4305.7|4302.9|59
1606136580000|2020-11-23 13:03:00|4306.6|4303.8|4305.6|4302.8|4306.6|4303.8|4305.6|4302.8|20
1606136590000|2020-11-23 13:03:10|4305.5|4302.7|4306.5|4303.7|4306.5|4303.7|4305.5|4302.7|49
1606136600000|2020-11-23 13:03:20|4306.1|4303.3|4307.5|4304.7|4307.5|4304.7|4306.1|4303.3|22
1606136610000|2020-11-23 13:03:30|4307.6|4304.8|4308.6|4305.8|4308.6|4305.8|4307.5|4304.7|33
1606136620000|2020-11-23 13:03:40|4309.5|4306.7|4309.7|4306.9|4310.5|4307.7|4309.5|4306.7|116
1606136630000|2020-11-23 13:03:50|4310.1|4307.3|4310.6|4307.8|4310.6|4307.8|4309.6|4306.8|31
1606136640000|2020-11-23 13:04:00|4311.4|4308.6|4311.6|4308.8|4312.6|4309.8|4311.4|4308.6|75
1606136650000|2020-11-23 13:04:10|4312.5|4309.7|4310.5|4307.7|4312.6|4309.8|4310.5|4307.7|66
1606136660000|2020-11-23 13:04:20|4310.1|4307.3|4310.5|4307.7|4311.1|4308.3|4309.5|4306.7|59
1606136670000|2020-11-23 13:04:30|4309.7|4306.9|4308.6|4305.8|4309.7|4306.9|4308.6|4305.8|20
1606136680000|2020-11-23 13:04:40|4309.4|4306.6|4308.6|4305.8|4309.6|4306.8|4307.7|4304.9|22
1606136690000|2020-11-23 13:04:50|4308.7|4305.9|4308.6|4305.8|4308.7|4305.9|4308.6|4305.8|12
1606136700000|2020-11-23 13:05:00|4309.5|4306.7|4309.7|4306.9|4310.5|4307.7|4307.7|4304.9|35
1606136710000|2020-11-23 13:05:10|4309.6|4306.8|4308.7|4305.9|4310.6|4307.8|4308.7|4305.9|20
1606136720000|2020-11-23 13:05:20|4309.1|4306.3|4307.5|4304.7|4309.5|4306.7|4306.6|4303.8|50
1606136730000|2020-11-23 13:05:30|4306.7|4303.9|4308.5|4305.7|4308.5|4305.7|4306.6|4303.8|38
1606136740000|2020-11-23 13:05:40|4308.1|4305.3|4308.6|4305.8|4308.6|4305.8|4308.1|4305.3|5
1606136750000|2020-11-23 13:05:50|4308.5|4305.7|4307.6|4304.8|4308.5|4305.7|4307.6|4304.8|10
1606136760000|2020-11-23 13:06:00|4307.5|4304.7|4308.6|4305.8|4308.6|4305.8|4307.5|4304.7|11
1606136770000|2020-11-23 13:06:10|4309.5|4306.7|4308.6|4305.8|4309.5|4306.7|4308.6|4305.8|19
1606136780000|2020-11-23 13:06:20|4308.5|4305.7|4307.5|4304.7|4308.5|4305.7|4307.5|4304.7|14
1606136790000|2020-11-23 13:06:30|4307|4304.2|4307|4304.2|4307.5|4304.7|4306.6|4303.8|28
1606136800000|2020-11-23 13:06:40|4306.6|4303.8|4307.5|4304.7|4307.5|4304.7|4306.5|4303.7|18
1606136810000|2020-11-23 13:06:50|4307.6|4304.8|4307.5|4304.7|4307.6|4304.8|4307.5|4304.7|21
1606136820000|2020-11-23 13:07:00|4307.6|4304.8|4308.1|4305.3|4308.5|4305.7|4307.1|4304.3|26
1606136830000|2020-11-23 13:07:10|4308.5|4305.7|4308.5|4305.7|4308.6|4305.8|4308.5|4305.7|4
1606136840000|2020-11-23 13:07:20|4308.6|4305.8|4308.5|4305.7|4309.5|4306.7|4308.5|4305.7|13
1606136850000|2020-11-23 13:07:30|4308.6|4305.8|4308.6|4305.8|4308.6|4305.8|4308.5|4305.7|2
1606136860000|2020-11-23 13:07:40|4308.5|4305.7|4308.1|4305.3|4308.5|4305.7|4307.7|4304.9|9
1606136870000|2020-11-23 13:07:50|4308.5|4305.7|4305.5|4302.7|4308.5|4305.7|4305.5|4302.7|133
1606136880000|2020-11-23 13:08:00|4304.5|4301.7|4302.5|4299.7|4304.5|4301.7|4301.7|4298.9|144
1606136890000|2020-11-23 13:08:10|4302.6|4299.8|4304.5|4301.7|4304.5|4301.7|4302.5|4299.7|40
1606136900000|2020-11-23 13:08:20|4304.6|4301.8|4306.5|4303.7|4307.5|4304.7|4304.5|4301.7|40
1606136910000|2020-11-23 13:08:30|4306.6|4303.8|4307.5|4304.7|4307.6|4304.8|4306.6|4303.8|8
1606136920000|2020-11-23 13:08:40|4306.7|4303.9|4306.6|4303.8|4307.5|4304.7|4306.5|4303.7|18
1606136930000|2020-11-23 13:08:50|4306.5|4303.7|4307.5|4304.7|4307.5|4304.7|4306.5|4303.7|16
1606136940000|2020-11-23 13:09:00|4308.5|4305.7|4308.5|4305.7|4308.5|4305.7|4307.6|4304.8|23
1606136950000|2020-11-23 13:09:10|4307.7|4304.9|4307.6|4304.8|4307.7|4304.9|4307.5|4304.7|12
1606136960000|2020-11-23 13:09:20|4307.5|4304.7|4306.5|4303.7|4307.5|4304.7|4306.5|4303.7|10
1606136970000|2020-11-23 13:09:30|4307.5|4304.7|4306.6|4303.8|4307.5|4304.7|4306.6|4303.8|30
1606136980000|2020-11-23 13:09:40|4306.5|4303.7|4306.6|4303.8|4306.6|4303.8|4306.5|4303.7|14
1606136990000|2020-11-23 13:09:50|4306.7|4303.9|4306.6|4303.8|4306.7|4303.9|4306.5|4303.7|47
1606137000000|2020-11-23 13:10:00|4306.5|4303.7|4306.6|4303.8|4306.6|4303.8|4306.5|4303.7|0
1606137010000|2020-11-23 13:10:10|4306.5|4303.7|4305.5|4302.7|4306.6|4303.8|4305.5|4302.7|8
1606137020000|2020-11-23 13:10:20|4304.7|4301.9|4304.1|4301.3|4304.7|4301.9|4303.6|4300.8|26
1606137030000|2020-11-23 13:10:30|4304.5|4301.7|4305.5|4302.7|4305.5|4302.7|4304.5|4301.7|42
1606137040000|2020-11-23 13:10:40|4305.6|4302.8|4304.1|4301.3|4305.6|4302.8|4303.5|4300.7|169
1606137050000|2020-11-23 13:10:50|4303.7|4300.9|4304.6|4301.8|4304.7|4301.9|4303.7|4300.9|4
1606137060000|2020-11-23 13:11:00|4304.5|4301.7|4303.6|4300.8|4304.5|4301.7|4303.6|4300.8|17
1606137070000|2020-11-23 13:11:10|4303.7|4300.9|4302.6|4299.8|4304.5|4301.7|4302.6|4299.8|56
1606137080000|2020-11-23 13:11:20|4302.5|4299.7|4302.5|4299.7|4302.7|4299.9|4302.5|4299.7|31
1606137090000|2020-11-23 13:11:30|4302.1|4299.3|4302.5|4299.7|4302.5|4299.7|4301.6|4298.8|19
1606137100000|2020-11-23 13:11:40|4302.1|4299.3|4302.6|4299.8|4302.6|4299.8|4302.1|4299.3|4
1606137110000|2020-11-23 13:11:50|4302.5|4299.7|4301.6|4298.8|4302.5|4299.7|4301.5|4298.7|27
1606137120000|2020-11-23 13:12:00|4301.5|4298.7|4301.5|4298.7|4301.5|4298.7|4300.7|4297.9|21
1606137130000|2020-11-23 13:12:10|4301.6|4298.8|4301.5|4298.7|4302.5|4299.7|4301.1|4298.3|30
1606137140000|2020-11-23 13:12:20|4301.1|4298.3|4301.6|4298.8|4301.7|4298.9|4301.1|4298.3|16
1606137150000|2020-11-23 13:12:30|4301.5|4298.7|4301.5|4298.7|4301.5|4298.7|4301.5|4298.7|10
1606137160000|2020-11-23 13:12:40|4300.6|4297.8|4301.5|4298.7|4301.5|4298.7|4300.6|4297.8|19
1606137170000|2020-11-23 13:12:50|4301.1|4298.3|4301.5|4298.7|4302.5|4299.7|4300.5|4297.7|45
1606137180000|2020-11-23 13:13:00|4300.7|4297.9|4300.5|4297.7|4300.7|4297.9|4300.5|4297.7|9
1606137190000|2020-11-23 13:13:10|4300.6|4297.8|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|18
1606137200000|2020-11-23 13:13:20|4301.5|4298.7|4301|4298.2|4301.6|4298.8|4301|4298.2|20
1606137210000|2020-11-23 13:13:30|4300.6|4297.8|4300.5|4297.7|4301.1|4298.3|4300.5|4297.7|7
1606137220000|2020-11-23 13:13:40|4300.6|4297.8|4301|4298.2|4301|4298.2|4300.5|4297.7|8
1606137230000|2020-11-23 13:13:50|4300.6|4297.8|4302.6|4299.8|4303.5|4300.7|4300.6|4297.8|33
1606137240000|2020-11-23 13:14:00|4303|4300.2|4302.6|4299.8|4303.5|4300.7|4302.5|4299.7|13
1606137250000|2020-11-23 13:14:10|4302.5|4299.7|4301.6|4298.8|4302.5|4299.7|4300.6|4297.8|77
1606137260000|2020-11-23 13:14:20|4301.5|4298.7|4301.5|4298.7|4301.6|4298.8|4301|4298.2|4
1606137270000|2020-11-23 13:14:30|4301|4298.2|4300.6|4297.8|4301|4298.2|4300.5|4297.7|5
1606137280000|2020-11-23 13:14:40|4301|4298.2|4300.6|4297.8|4301|4298.2|4300.5|4297.7|5
1606137290000|2020-11-23 13:14:50|||||||||6
1606137300000|2020-11-23 13:15:00|4300.5|4297.7|4300|4297.2|4300.5|4297.7|4298.6|4295.8|151
1606137310000|2020-11-23 13:15:10|4299.6|4296.8|4299.6|4296.8|4300.5|4297.7|4299.6|4296.8|15
1606137320000|2020-11-23 13:15:20|4299.5|4296.7|4297.5|4294.7|4299.5|4296.7|4296.6|4293.8|53
1606137330000|2020-11-23 13:15:30|4297.6|4294.8|4297.5|4294.7|4298.5|4295.7|4297.5|4294.7|40
1606137340000|2020-11-23 13:15:40|4297.6|4294.8|4297.1|4294.3|4297.6|4294.8|4297.1|4294.3|14
1606137350000|2020-11-23 13:15:50|4297.5|4294.7|4297.5|4294.7|4297.6|4294.8|4297.5|4294.7|3
1606137360000|2020-11-23 13:16:00|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4297.5|4294.7|18
1606137370000|2020-11-23 13:16:10|4297.5|4294.7|4298.5|4295.7|4298.5|4295.7|4297.5|4294.7|15
1606137380000|2020-11-23 13:16:20|4298.6|4295.8|4297.6|4294.8|4298.6|4295.8|4297.5|4294.7|13
1606137390000|2020-11-23 13:16:30|4297.5|4294.7|4296.5|4293.7|4298.5|4295.7|4295.6|4292.8|52
1606137400000|2020-11-23 13:16:40|4295.5|4292.7|4295.6|4292.8|4296.5|4293.7|4295.5|4292.7|68
1606137410000|2020-11-23 13:16:50|4295.5|4292.7|4295.6|4292.8|4295.6|4292.8|4295.5|4292.7|0
1606137420000|2020-11-23 13:17:00|4295.5|4292.7|4295.6|4292.8|4295.6|4292.8|4295.5|4292.7|4
1606137430000|2020-11-23 13:17:10|4295.7|4292.9|4295.5|4292.7|4295.7|4292.9|4295.5|4292.7|8
1606137440000|2020-11-23 13:17:20|4295.6|4292.8|4296.6|4293.8|4296.6|4293.8|4295.5|4292.7|236
1606137450000|2020-11-23 13:17:30|4297.4|4294.6|4297.5|4294.7|4297.5|4294.7|4296.6|4293.8|13
1606137460000|2020-11-23 13:17:40|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|2
1606137470000|2020-11-23 13:17:50|4297.5|4294.7|4295.6|4292.8|4297.5|4294.7|4295.5|4292.7|69
1606137480000|2020-11-23 13:18:00|4295.5|4292.7|4295.6|4292.8|4295.6|4292.8|4295.5|4292.7|15
1606137490000|2020-11-23 13:18:10|4295.7|4292.9|4296.5|4293.7|4296.5|4293.7|4295.7|4292.9|9
1606137500000|2020-11-23 13:18:20|4296.6|4293.8|4296.5|4293.7|4296.6|4293.8|4296.5|4293.7|8
1606137510000|2020-11-23 13:18:30|4296.6|4293.8|4299.7|4296.9|4300.1|4297.3|4296.6|4293.8|48
1606137520000|2020-11-23 13:18:40|4300.5|4297.7|4299|4296.2|4300.5|4297.7|4298.6|4295.8|39
1606137530000|2020-11-23 13:18:50|4299.1|4296.3|4298.6|4295.8|4299.5|4296.7|4298.6|4295.8|19
1606137540000|2020-11-23 13:19:00|4298.5|4295.7|4297.7|4294.9|4298.6|4295.8|4297.5|4294.7|14
1606137550000|2020-11-23 13:19:10|4298.1|4295.3|4297.6|4294.8|4298.5|4295.7|4296.7|4293.9|39
1606137560000|2020-11-23 13:19:20|4298.5|4295.7|4297.5|4294.7|4298.5|4295.7|4297.5|4294.7|12
1606137570000|2020-11-23 13:19:30|4296.7|4293.9|4296.6|4293.8|4297.5|4294.7|4296.6|4293.8|10
1606137580000|2020-11-23 13:19:40|4296.7|4293.9|4296.6|4293.8|4297.5|4294.7|4296.6|4293.8|7
1606137590000|2020-11-23 13:19:50|4297.1|4294.3|4297.5|4294.7|4297.6|4294.8|4296.7|4293.9|6
1606137600000|2020-11-23 13:20:00|4297.1|4294.3|4297.5|4294.7|4297.5|4294.7|4296.6|4293.8|18
1606137610000|2020-11-23 13:20:10|4297.1|4294.3|4296.7|4293.9|4297.1|4294.3|4296.6|4293.8|3
1606137620000|2020-11-23 13:20:20|4296.6|4293.8|4296.6|4293.8|4297.5|4294.7|4296.6|4293.8|11
1606137630000|2020-11-23 13:20:30|4296.7|4293.9|4296.6|4293.8|4297.5|4294.7|4296.6|4293.8|7
1606137640000|2020-11-23 13:20:40|4297.5|4294.7|4296.7|4293.9|4297.5|4294.7|4296.6|4293.8|4
1606137650000|2020-11-23 13:20:50|4296.6|4293.8|4296.6|4293.8|4297.5|4294.7|4296.6|4293.8|5
1606137660000|2020-11-23 13:21:00|4297.4|4294.6|4297.4|4294.6|4297.4|4294.6|4297.4|4294.6|4
1606137670000|2020-11-23 13:21:10|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|3
1606137680000|2020-11-23 13:21:20|4296.7|4293.9|4297.5|4294.7|4297.5|4294.7|4296.6|4293.8|10
1606137690000|2020-11-23 13:21:30|4297.6|4294.8|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|12
1606137700000|2020-11-23 13:21:40|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|47
1606137710000|2020-11-23 13:21:50|4296.6|4293.8|4295.6|4292.8|4296.7|4293.9|4295.6|4292.8|62
1606137720000|2020-11-23 13:22:00|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|20
1606137730000|2020-11-23 13:22:10|||||||||7
1606137740000|2020-11-23 13:22:20|4294.6|4291.8|4293.6|4290.8|4294.6|4291.8|4292.6|4289.8|63
1606137750000|2020-11-23 13:22:30|4293.5|4290.7|4293.7|4290.9|4293.7|4290.9|4293.5|4290.7|20
1606137760000|2020-11-23 13:22:40|4293.6|4290.8|4293.6|4290.8|4294.5|4291.7|4293.6|4290.8|10
1606137770000|2020-11-23 13:22:50|4293.7|4290.9|4293.5|4290.7|4293.7|4290.9|4292.6|4289.8|21
1606137780000|2020-11-23 13:23:00|4292.6|4289.8|4293.5|4290.7|4293.6|4290.8|4292.6|4289.8|17
1606137790000|2020-11-23 13:23:10|4292.6|4289.8|4293.6|4290.8|4293.7|4290.9|4292.6|4289.8|27
1606137800000|2020-11-23 13:23:20|4294.5|4291.7|4294.5|4291.7|4294.5|4291.7|4294.1|4291.3|12
1606137810000|2020-11-23 13:23:30|4293.7|4290.9|4293.5|4290.7|4294.5|4291.7|4292.6|4289.8|24
1606137820000|2020-11-23 13:23:40|4293.6|4290.8|4293.6|4290.8|4293.6|4290.8|4293.6|4290.8|4
1606137830000|2020-11-23 13:23:50|4293.5|4290.7|4292.6|4289.8|4293.5|4290.7|4292.6|4289.8|18
1606137840000|2020-11-23 13:24:00|4293|4290.2|4293.5|4290.7|4293.5|4290.7|4292.6|4289.8|8
1606137850000|2020-11-23 13:24:10|||||||||1
1606137860000|2020-11-23 13:24:20|||||||||1
1606137870000|2020-11-23 13:24:30|4293.7|4290.9|4293.5|4290.7|4293.7|4290.9|4293.5|4290.7|52
1606137880000|2020-11-23 13:24:40|4292.7|4289.9|4292.6|4289.8|4292.7|4289.9|4292.5|4289.7|19
1606137890000|2020-11-23 13:24:50|4293.5|4290.7|4293.6|4290.8|4294.5|4291.7|4292.6|4289.8|20
1606137900000|2020-11-23 13:25:00|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|2
1606137910000|2020-11-23 13:25:10|4293.6|4290.8|4293.6|4290.8|4294.5|4291.7|4293.6|4290.8|6
1606137920000|2020-11-23 13:25:20|4294.5|4291.7|4296.6|4293.8|4296.6|4293.8|4294.5|4291.7|23
1606137930000|2020-11-23 13:25:30|4296.5|4293.7|4295.5|4292.7|4296.5|4293.7|4294.5|4291.7|29
1606137940000|2020-11-23 13:25:40|4295.4|4292.6|4294.5|4291.7|4295.4|4292.6|4293.6|4290.8|744
1606137950000|2020-11-23 13:25:50|4294.6|4291.8|4294.5|4291.7|4295.5|4292.7|4294|4291.2|14
1606137960000|2020-11-23 13:26:00|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|1
1606137970000|2020-11-23 13:26:10|4294.5|4291.7|4293.6|4290.8|4294.5|4291.7|4293.5|4290.7|16
1606137980000|2020-11-23 13:26:20|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|23
1606137990000|2020-11-23 13:26:30|4293.6|4290.8|4292.5|4289.7|4294|4291.2|4292.5|4289.7|301
1606138000000|2020-11-23 13:26:40|4292.1|4289.3|4291.6|4288.8|4292.6|4289.8|4291.5|4288.7|160
1606138010000|2020-11-23 13:26:50|4291.5|4288.7|4291.6|4288.8|4291.6|4288.8|4291.5|4288.7|21
1606138020000|2020-11-23 13:27:00|4291.7|4288.9|4292.5|4289.7|4292.5|4289.7|4291.6|4288.8|27
1606138030000|2020-11-23 13:27:10|4292.1|4289.3|4291.7|4288.9|4292.1|4289.3|4291.6|4288.8|7
1606138040000|2020-11-23 13:27:20|4292.1|4289.3|4292.1|4289.3|4292.1|4289.3|4292.1|4289.3|14
1606138050000|2020-11-23 13:27:30|4292.5|4289.7|4292.7|4289.9|4293.5|4290.7|4292.5|4289.7|12
1606138060000|2020-11-23 13:27:40|||||||||4
1606138070000|2020-11-23 13:27:50|||||||||34
1606138080000|2020-11-23 13:28:00|4292.6|4289.8|4292.6|4289.8|4292.7|4289.9|4292.6|4289.8|9
1606138090000|2020-11-23 13:28:10|4292.5|4289.7|4292.5|4289.7|4292.6|4289.8|4291.6|4288.8|15
1606138100000|2020-11-23 13:28:20|4291.7|4288.9|4291.7|4288.9|4292.5|4289.7|4291.5|4288.7|15
1606138110000|2020-11-23 13:28:30|4292.1|4289.3|4291.3|4288.5|4292.1|4289.3|4290.7|4287.9|1395
1606138120000|2020-11-23 13:28:40|4290.8|4288|4290.7|4287.9|4291.7|4288.9|4289.8|4287|60
1606138130000|2020-11-23 13:28:50|4290.3|4287.5|4289.7|4286.9|4290.3|4287.5|4289.7|4286.9|41
1606138140000|2020-11-23 13:29:00|4289.8|4287|4289.8|4287|4289.8|4287|4289.7|4286.9|28
1606138150000|2020-11-23 13:29:10|4289.7|4286.9|4289.8|4287|4289.8|4287|4289.3|4286.5|22
1606138160000|2020-11-23 13:29:20|4290.8|4288|4291.8|4289|4291.8|4289|4290.7|4287.9|42
1606138170000|2020-11-23 13:29:30|4291.7|4288.9|4291.8|4289|4291.8|4289|4290.8|4288|38
1606138180000|2020-11-23 13:29:40|4291.3|4288.5|4291.8|4289|4291.8|4289|4291.3|4288.5|10
1606138190000|2020-11-23 13:29:50|||||||||30
1606138200000|2020-11-23 13:30:00|4291.7|4288.9|4291.8|4289|4292.3|4289.5|4290.8|4288|61
1606138210000|2020-11-23 13:30:10|4291.7|4288.9|4290.8|4288|4291.7|4288.9|4290.8|4288|13
1606138220000|2020-11-23 13:30:20|4290.7|4287.9|4290.8|4288|4290.8|4288|4290.7|4287.9|15
1606138230000|2020-11-23 13:30:30|4291.3|4288.5|4288.8|4286|4291.8|4289|4288.8|4286|88
1606138240000|2020-11-23 13:30:40|4288.7|4285.9|4289.3|4286.5|4289.7|4286.9|4288.7|4285.9|30
1606138250000|2020-11-23 13:30:50|4289.7|4286.9|4291.2|4288.4|4291.6|4288.8|4289.7|4286.9|283
1606138260000|2020-11-23 13:31:00|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|4291.1|4288.3|49
1606138270000|2020-11-23 13:31:10|4290.7|4287.9|4290.7|4287.9|4291.5|4288.7|4290.7|4287.9|17
1606138280000|2020-11-23 13:31:20|4291.5|4288.7|4291.7|4288.9|4291.7|4288.9|4291.5|4288.7|11
1606138290000|2020-11-23 13:31:30|||||||||26
1606138300000|2020-11-23 13:31:40|4292.1|4289.3|4293.1|4290.3|4293.6|4290.8|4292.1|4289.3|44
1606138310000|2020-11-23 13:31:50|4293.5|4290.7|4293.6|4290.8|4293.6|4290.8|4292.7|4289.9|26
1606138320000|2020-11-23 13:32:00|4293.5|4290.7|4292.7|4289.9|4293.6|4290.8|4292.7|4289.9|9
1606138330000|2020-11-23 13:32:10|4292.6|4289.8|4290.7|4287.9|4292.6|4289.8|4290.7|4287.9|33
1606138340000|2020-11-23 13:32:20|4291.6|4288.8|4292.5|4289.7|4292.5|4289.7|4291.6|4288.8|14
1606138350000|2020-11-23 13:32:30|4292.7|4289.9|4292.6|4289.8|4293.1|4290.3|4292.6|4289.8|5
1606138360000|2020-11-23 13:32:40|4292.7|4289.9|4292.6|4289.8|4292.7|4289.9|4292.6|4289.8|2
1606138370000|2020-11-23 13:32:50|4292.1|4289.3|4292.7|4289.9|4292.7|4289.9|4292.1|4289.3|13
1606138380000|2020-11-23 13:33:00|4292.6|4289.8|4292.7|4289.9|4292.7|4289.9|4292.6|4289.8|4
1606138390000|2020-11-23 13:33:10|4292.6|4289.8|4292.7|4289.9|4292.7|4289.9|4292.6|4289.8|40
1606138410000|2020-11-23 13:33:30|4292.6|4289.8|4292.7|4289.9|4292.7|4289.9|4292.5|4289.7|8
1606138420000|2020-11-23 13:33:40|4292.6|4289.8|4293.7|4290.9|4293.7|4290.9|4292.6|4289.8|61
1606138430000|2020-11-23 13:33:50|4293.6|4290.8|4293.6|4290.8|4293.7|4290.9|4293.6|4290.8|9
1606138440000|2020-11-23 13:34:00|4293.7|4290.9|4293.7|4290.9|4294.7|4291.9|4292.7|4289.9|99
1606138450000|2020-11-23 13:34:10|4293.8|4291|4294.7|4291.9|4294.7|4291.9|4293.8|4291|14
1606138460000|2020-11-23 13:34:20|4295.5|4292.7|4295.7|4292.9|4295.7|4292.9|4295.5|4292.7|271
1606138470000|2020-11-23 13:34:30|4296.5|4293.7|4295.7|4292.9|4296.5|4293.7|4295.7|4292.9|47
1606138480000|2020-11-23 13:34:40|4296.1|4293.3|4296.6|4293.8|4296.7|4293.9|4296.1|4293.3|36
1606138490000|2020-11-23 13:34:50|4296.7|4293.9|4296.7|4293.9|4297.7|4294.9|4296.6|4293.8|155
1606138500000|2020-11-23 13:35:00|4297.1|4294.3|4296.6|4293.8|4297.7|4294.9|4296.6|4293.8|58
1606138510000|2020-11-23 13:35:10|4296.7|4293.9|4296.7|4293.9|4296.7|4293.9|4296.7|4293.9|8
1606138520000|2020-11-23 13:35:20|4296.6|4293.8|4296.7|4293.9|4296.7|4293.9|4296.6|4293.8|5
1606138530000|2020-11-23 13:35:30|4296.6|4293.8|4295.7|4292.9|4296.6|4293.8|4295.7|4292.9|19
1606138540000|2020-11-23 13:35:40|4296.1|4293.3|4296.7|4293.9|4296.7|4293.9|4296.1|4293.3|4
1606138550000|2020-11-23 13:35:50|4297.5|4294.7|4296.7|4293.9|4297.6|4294.8|4296.7|4293.9|13
1606138560000|2020-11-23 13:36:00|4297.5|4294.7|4297.6|4294.8|4297.7|4294.9|4297.5|4294.7|5
1606138570000|2020-11-23 13:36:10|4296.7|4293.9|4296.7|4293.9|4297.6|4294.8|4296.7|4293.9|12
1606138580000|2020-11-23 13:36:20|||||||||6
1606138590000|2020-11-23 13:36:30|4297.6|4294.8|4297.7|4294.9|4297.7|4294.9|4297.6|4294.8|5
1606138600000|2020-11-23 13:36:40|4298.5|4295.7|4299.6|4296.8|4299.7|4296.9|4298.5|4295.7|128
1606138610000|2020-11-23 13:36:50|4299.7|4296.9|4299.7|4296.9|4299.7|4296.9|4299.7|4296.9|15
1606138620000|2020-11-23 13:37:00|4298.7|4295.9|4298.7|4295.9|4299.6|4296.8|4298.7|4295.9|25
1606138630000|2020-11-23 13:37:10|||||||||54
1606138640000|2020-11-23 13:37:20|4298.6|4295.8|4297.7|4294.9|4298.6|4295.8|4297.7|4294.9|21
1606138650000|2020-11-23 13:37:30|4298.7|4295.9|4298.6|4295.8|4298.7|4295.9|4298.5|4295.7|11
1606138660000|2020-11-23 13:37:40|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|7
1606138670000|2020-11-23 13:37:50|4298.5|4295.7|4297.7|4294.9|4298.6|4295.8|4297.7|4294.9|13
1606138680000|2020-11-23 13:38:00|4297.6|4294.8|4298.6|4295.8|4298.6|4295.8|4297.6|4294.8|10
1606138690000|2020-11-23 13:38:10|4298.7|4295.9|4299.6|4296.8|4299.7|4296.9|4298.7|4295.9|24
1606138700000|2020-11-23 13:38:20|4299.7|4296.9|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|5
1606138710000|2020-11-23 13:38:30|||||||||19
1606138720000|2020-11-23 13:38:40|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|13
1606138730000|2020-11-23 13:38:50|4299.6|4296.8|4299.6|4296.8|4299.7|4296.9|4299.6|4296.8|5
1606138740000|2020-11-23 13:39:00|4299.7|4296.9|4301.6|4298.8|4302.5|4299.7|4299.7|4296.9|61
1606138750000|2020-11-23 13:39:10|4301.5|4298.7|4300.7|4297.9|4301.6|4298.8|4300.7|4297.9|26
1606138760000|2020-11-23 13:39:20|4301.5|4298.7|4300.7|4297.9|4301.6|4298.8|4300.7|4297.9|21
1606138770000|2020-11-23 13:39:30|4300.6|4297.8|4299.7|4296.9|4300.6|4297.8|4299.7|4296.9|30
1606138780000|2020-11-23 13:39:40|4298.8|4296|4298.7|4295.9|4299.6|4296.8|4298.5|4295.7|65
1606138790000|2020-11-23 13:39:50|4299.5|4296.7|4299.6|4296.8|4299.7|4296.9|4299.5|4296.7|23
1606138800000|2020-11-23 13:40:00|4299.5|4296.7|4298.7|4295.9|4299.6|4296.8|4298.7|4295.9|26
1606138810000|2020-11-23 13:40:10|4298.6|4295.8|4298.6|4295.8|4298.7|4295.9|4298.5|4295.7|15
1606138820000|2020-11-23 13:40:20|4298.5|4295.7|4297.1|4294.3|4298.6|4295.8|4296.7|4293.9|17
1606138830000|2020-11-23 13:40:30|4296.7|4293.9|4295.7|4292.9|4297.5|4294.7|4295.7|4292.9|62
1606138840000|2020-11-23 13:40:40|4296.1|4293.3|4296.5|4293.7|4296.6|4293.8|4294.6|4291.8|40
1606138850000|2020-11-23 13:40:50|4296.6|4293.8|4297.6|4294.8|4298.6|4295.8|4296.5|4293.7|21
1606138860000|2020-11-23 13:41:00|4297.7|4294.9|4299.1|4296.3|4299.1|4296.3|4297.7|4294.9|21
1606138870000|2020-11-23 13:41:10|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|4297.7|4294.9|51
1606138880000|2020-11-23 13:41:20|4298.6|4295.8|4299.7|4296.9|4300.5|4297.7|4298.6|4295.8|20
1606138890000|2020-11-23 13:41:30|4299.6|4296.8|4301.1|4298.3|4301.5|4298.7|4299.6|4296.8|35
1606138900000|2020-11-23 13:41:40|4300.7|4297.9|4301.6|4298.8|4301.6|4298.8|4300.7|4297.9|19
1606138910000|2020-11-23 13:41:50|4301.7|4298.9|4301.7|4298.9|4302.5|4299.7|4301.7|4298.9|20
1606138920000|2020-11-23 13:42:00|4302.5|4299.7|4289.3|4286.5|4304.4|4299.7|4286.8|4284|782
1606138930000|2020-11-23 13:42:10|4288.8|4286|4281.7|4278.9|4289.3|4286.5|4279.7|4276.9|595
1606138940000|2020-11-23 13:42:20|4282.7|4279.9|4281.8|4279|4286.8|4284|4281.7|4278.9|239
1606138950000|2020-11-23 13:42:30|4281.7|4278.9|4284.8|4282|4285.3|4282.5|4278.8|4276|209
1606138960000|2020-11-23 13:42:40|4285.7|4282.9|4286.3|4283.5|4286.8|4284|4281.8|4279|147
1606138970000|2020-11-23 13:42:50|4286.8|4284|4284.8|4282|4286.8|4284|4283.3|4280.5|211
1606138980000|2020-11-23 13:43:00|4284.3|4281.5|4281.7|4278.9|4284.3|4281.5|4278.8|4276|179
1606138990000|2020-11-23 13:43:10|4281.3|4278.5|4283.3|4280.5|4283.7|4280.9|4280.8|4278|79
1606139000000|2020-11-23 13:43:20|4283.7|4280.9|4283.8|4281|4285.8|4283|4282.8|4280|80
1606139010000|2020-11-23 13:43:30|4284.8|4282|4286.8|4284|4286.8|4284|4283.8|4281|78
1606139020000|2020-11-23 13:43:40|4287.7|4284.9|4293.8|4291|4293.8|4291|4287.7|4284.9|311
1606139030000|2020-11-23 13:43:50|4293.7|4290.9|4293.8|4291|4294.8|4292|4292.8|4290|77
1606139040000|2020-11-23 13:44:00|4294.3|4291.5|4294.8|4292|4294.8|4292|4292.8|4290|81
1606139050000|2020-11-23 13:44:10|4293.8|4291|4293.8|4291|4294.3|4291.5|4292.8|4290|36
1606139060000|2020-11-23 13:44:20|4293.7|4290.9|4293.8|4291|4293.8|4291|4292.8|4290|14
1606139070000|2020-11-23 13:44:30|4292.8|4290|4293.8|4291|4295.8|4293|4292.8|4290|67
1606139080000|2020-11-23 13:44:40|4293.7|4290.9|4294.8|4292|4294.8|4292|4293.7|4290.9|334
1606139090000|2020-11-23 13:44:50|4294.7|4291.9|4294.8|4292|4296.7|4293.9|4294.7|4291.9|75
1606139100000|2020-11-23 13:45:00|4295.8|4293|4290.8|4288|4295.8|4293|4289.8|4287|122
1606139110000|2020-11-23 13:45:10|4291.3|4288.5|4294.7|4291.9|4294.8|4292|4291.3|4288.5|70
1606139120000|2020-11-23 13:45:20|4294.8|4292|4293.8|4291|4294.8|4292|4293.7|4290.9|52
1606139130000|2020-11-23 13:45:30|4293.7|4290.9|4296.7|4293.9|4296.7|4293.9|4292.7|4289.9|82
1606139140000|2020-11-23 13:45:40|4296.8|4294|4298.3|4295.5|4299.8|4297|4296.7|4293.9|187
1606139150000|2020-11-23 13:45:50|4297.8|4295|4296.7|4293.9|4299.7|4296.9|4295.7|4292.9|132
1606139160000|2020-11-23 13:46:00|4295.8|4293|4296.7|4293.9|4296.7|4293.9|4294.8|4292|44
1606139170000|2020-11-23 13:46:10|4295.8|4293|4294.7|4291.9|4296.7|4293.9|4294.7|4291.9|15
1606139180000|2020-11-23 13:46:20|4294.8|4292|4294.7|4291.9|4295.8|4293|4293.8|4291|68
1606139190000|2020-11-23 13:46:30|4294.3|4291.5|4294.7|4291.9|4295.7|4292.9|4293.8|4291|14
1606139200000|2020-11-23 13:46:40|4294.8|4292|4293.8|4291|4295.7|4292.9|4293.8|4291|23
1606139210000|2020-11-23 13:46:50|4293.7|4290.9|4291.7|4288.9|4293.7|4290.9|4290.8|4288|40
1606139220000|2020-11-23 13:47:00|4291.8|4289|4292.8|4290|4293.7|4290.9|4290.8|4288|30
1606139230000|2020-11-23 13:47:10|4293.3|4290.5|4292.8|4290|4294.7|4291.9|4292.8|4290|23
1606139240000|2020-11-23 13:47:20|4292.7|4289.9|4291.7|4288.9|4293.3|4290.5|4291.7|4288.9|19
1606139250000|2020-11-23 13:47:30|4291.8|4289|4291.7|4288.9|4291.8|4289|4290.8|4288|8
1606139260000|2020-11-23 13:47:40|4291.3|4288.5|4291.7|4288.9|4291.8|4289|4290.7|4287.9|19
1606139270000|2020-11-23 13:47:50|4291.3|4288.5|4291.7|4288.9|4291.8|4289|4290.8|4288|29
1606139280000|2020-11-23 13:48:00|4291.3|4288.5|4290.8|4288|4291.8|4289|4289.7|4286.9|24
1606139290000|2020-11-23 13:48:10|4289.9|4287.1|4288.8|4286|4290.8|4288|4288.8|4286|87
1606139300000|2020-11-23 13:48:20|4287.7|4284.9|4287.8|4285|4288.8|4286|4286.8|4284|107
1606139310000|2020-11-23 13:48:30|4288.7|4285.9|4288.8|4286|4289.7|4286.9|4287.8|4285|23
1606139320000|2020-11-23 13:48:40|4287.8|4285|4289.8|4287|4289.8|4287|4287.8|4285|37
1606139330000|2020-11-23 13:48:50|4289.7|4286.9|4290.8|4288|4290.8|4288|4289.7|4286.9|11
1606139340000|2020-11-23 13:49:00|4291.6|4288.8|4292.8|4290|4292.8|4290|4290.8|4288|16
1606139350000|2020-11-23 13:49:10|4292.7|4289.9|4292.8|4290|4293.8|4291|4291.8|4289|20
1606139360000|2020-11-23 13:49:20|4291.8|4289|4292.8|4290|4292.8|4290|4291.7|4288.9|30
1606139370000|2020-11-23 13:49:30|4292.7|4289.9|4291.8|4289|4292.8|4290|4291.8|4289|13
1606139380000|2020-11-23 13:49:40|4291.7|4288.9|4293.9|4291.1|4294.8|4292|4291.3|4288.5|31
1606139390000|2020-11-23 13:49:50|4293.7|4290.9|4292.8|4290|4293.8|4291|4292.4|4289.6|14
1606139400000|2020-11-23 13:50:00|4292.9|4290.1|4291.9|4289.1|4293.8|4291|4291|4288.2|53
1606139410000|2020-11-23 13:50:10|4291.8|4289|4291.8|4289|4291.9|4289.1|4290.9|4288.1|301
1606139420000|2020-11-23 13:50:20|4290.9|4288.1|4290.8|4288|4291.3|4288.5|4290.8|4288|18
1606139430000|2020-11-23 13:50:30|4290.9|4288.1|4290.8|4288|4290.9|4288.1|4289.3|4286.5|33
1606139440000|2020-11-23 13:50:40|4290.7|4287.9|4288.8|4286|4290.9|4288.1|4288.7|4285.9|22
1606139450000|2020-11-23 13:50:50|4288.9|4286.1|4289.9|4287.1|4290.8|4288|4288.9|4286.1|27
1606139460000|2020-11-23 13:51:00|4290.3|4287.5|4288.9|4286.1|4290.9|4288.1|4288.9|4286.1|41
1606139470000|2020-11-23 13:51:10|4289.4|4286.6|4290.8|4288|4290.9|4288.1|4288.9|4286.1|11
1606139480000|2020-11-23 13:51:20|4290.7|4287.9|4292.3|4289.5|4292.8|4290|4289.9|4287.1|55
1606139490000|2020-11-23 13:51:30|4291.9|4289.1|4291.3|4288.5|4292.7|4289.9|4290.8|4288|13
1606139500000|2020-11-23 13:51:40|4291.7|4288.9|4291.7|4288.9|4291.8|4289|4290.9|4288.1|8
1606139510000|2020-11-23 13:51:50|4291.8|4289|4292.8|4290|4293.7|4290.9|4291.8|4289|31
1606139520000|2020-11-23 13:52:00|4292.7|4289.9|4291.8|4289|4292.7|4289.9|4290.9|4288.1|21
1606139530000|2020-11-23 13:52:10|4291.9|4289.1|4291.3|4288.5|4292.9|4290.1|4290.9|4288.1|25
1606139540000|2020-11-23 13:52:20|4291.7|4288.9|4290.8|4288|4291.7|4288.9|4289.8|4287|43
1606139550000|2020-11-23 13:52:30|4290.9|4288.1|4290.8|4288|4291.9|4289.1|4290.8|4288|12
1606139560000|2020-11-23 13:52:40|4290.9|4288.1|4290.3|4287.5|4290.9|4288.1|4290.3|4287.5|119
1606139570000|2020-11-23 13:52:50|4290.7|4287.9|4288.9|4286.1|4290.7|4287.9|4288.9|4286.1|15
1606139580000|2020-11-23 13:53:00|4288.8|4286|4287.7|4284.9|4288.9|4286.1|4287.7|4284.9|42
1606139590000|2020-11-23 13:53:10|4287.8|4285|4289.7|4286.9|4289.8|4287|4287.8|4285|72
1606139600000|2020-11-23 13:53:20|4288.9|4286.1|4288.8|4286|4289.8|4287|4288.8|4286|35
1606139610000|2020-11-23 13:53:30|4289.8|4287|4288.8|4286|4289.9|4287.1|4288.7|4285.9|82
1606139620000|2020-11-23 13:53:40|4288.7|4285.9|4287.8|4285|4288.9|4286.1|4287.8|4285|17
1606139630000|2020-11-23 13:53:50|4287.7|4284.9|4287.8|4285|4287.9|4285.1|4287.7|4284.9|5
1606139640000|2020-11-23 13:54:00|4287.9|4285.1|4287.9|4285.1|4288.3|4285.5|4287.8|4285|25
1606139650000|2020-11-23 13:54:10|4287.8|4285|4287.9|4285.1|4287.9|4285.1|4287.8|4285|7
1606139660000|2020-11-23 13:54:20|4288.7|4285.9|4288.3|4285.5|4288.8|4286|4287.8|4285|27
1606139670000|2020-11-23 13:54:30|4287.9|4285.1|4287.8|4285|4288.3|4285.5|4287.7|4284.9|8
1606139680000|2020-11-23 13:54:40|4287.9|4285.1|4287.9|4285.1|4287.9|4285.1|4286.9|4284.1|24
1606139690000|2020-11-23 13:54:50|4287.8|4285|4288.8|4286|4289.9|4287.1|4287.8|4285|22
1606139700000|2020-11-23 13:55:00|4287.9|4285.1|4288.8|4286|4288.8|4286|4287.9|4285.1|13
1606139710000|2020-11-23 13:55:10|4288.3|4285.5|4288.9|4286.1|4288.9|4286.1|4287.8|4285|17
1606139720000|2020-11-23 13:55:20|4289.8|4287|4288.9|4286.1|4289.9|4287.1|4288.9|4286.1|29
1606139730000|2020-11-23 13:55:30|4289.3|4286.5|4288.7|4285.9|4289.7|4286.9|4288.7|4285.9|20
1606139740000|2020-11-23 13:55:40|4288.8|4286|4289.7|4286.9|4289.7|4286.9|4288.8|4286|24
1606139750000|2020-11-23 13:55:50|4289.8|4287|4290.8|4288|4290.8|4288|4289.8|4287|36
1606139760000|2020-11-23 13:56:00|4290.7|4287.9|4290.8|4288|4291.8|4289|4290.7|4287.9|8
1606139770000|2020-11-23 13:56:10|4290.9|4288.1|4288.9|4286.1|4290.9|4288.1|4288.9|4286.1|42
1606139780000|2020-11-23 13:56:20|4288.8|4286|4288.9|4286.1|4289.8|4287|4288.8|4286|29
1606139790000|2020-11-23 13:56:30|4288.8|4286|4289.8|4287|4289.9|4287.1|4288.8|4286|30
1606139800000|2020-11-23 13:56:40|4289.9|4287.1|4289.9|4287.1|4289.9|4287.1|4289.8|4287|6
1606139810000|2020-11-23 13:56:50|4290.8|4288|4292.7|4289.9|4292.8|4290|4290.3|4287.5|793
1606139820000|2020-11-23 13:57:00|4292.8|4290|4292.7|4289.9|4293.8|4291|4291.9|4289.1|44
1606139830000|2020-11-23 13:57:10|4292.8|4290|4291.8|4289|4292.8|4290|4291.8|4289|25
1606139840000|2020-11-23 13:57:20|4292.7|4289.9|4292.7|4289.9|4292.8|4290|4292.3|4289.5|32
1606139850000|2020-11-23 13:57:30|4292.8|4290|4293.7|4290.9|4293.7|4290.9|4292.8|4290|29
1606139860000|2020-11-23 13:57:40|4292.9|4290.1|4292.8|4290|4293.8|4291|4292.7|4289.9|26
1606139870000|2020-11-23 13:57:50|4292.9|4290.1|4292.8|4290|4293.7|4290.9|4292.8|4290|22
1606139880000|2020-11-23 13:58:00|4292.9|4290.1|4294.7|4291.9|4294.7|4291.9|4292.8|4290|24
1606139890000|2020-11-23 13:58:10|4294.8|4292|4294.8|4292|4294.9|4292.1|4294.7|4291.9|14
1606139900000|2020-11-23 13:58:20|4294.7|4291.9|4295.7|4292.9|4295.9|4293.1|4293.9|4291.1|59
1606139910000|2020-11-23 13:58:30|4294.9|4292.1|4295.8|4293|4295.9|4293.1|4294.8|4292|30
1606139920000|2020-11-23 13:58:40|4295.7|4292.9|4294.9|4292.1|4295.7|4292.9|4294.7|4291.9|24
1606139930000|2020-11-23 13:58:50|4294.8|4292|4294.7|4291.9|4294.8|4292|4293.9|4291.1|55
1606139940000|2020-11-23 13:59:00|4294.8|4292|4293.9|4291.1|4294.9|4292.1|4293.9|4291.1|9
1606139950000|2020-11-23 13:59:10|4293.7|4290.9|4292.9|4290.1|4293.7|4290.9|4292.7|4289.9|61
1606139960000|2020-11-23 13:59:20|4293.3|4290.5|4292.9|4290.1|4293.3|4290.5|4292.9|4290.1|15
1606139970000|2020-11-23 13:59:30|4292.8|4290|4291.9|4289.1|4292.8|4290|4290.9|4288.1|99
1606139980000|2020-11-23 13:59:40|4292.3|4289.5|4292.7|4289.9|4292.7|4289.9|4290.9|4288.1|69
1606139990000|2020-11-23 13:59:50|4292.8|4290|4290.8|4288|4292.8|4290|4290.7|4287.9|34
1606140000000|2020-11-23 14:00:00|4291.8|4289|4293.7|4290.9|4293.8|4291|4290.8|4288|154
1606140010000|2020-11-23 14:00:10|4292.9|4290.1|4295.7|4292.9|4295.9|4293.1|4292.9|4290.1|111
1606140020000|2020-11-23 14:00:20|4295.8|4293|4296.9|4294.1|4298.7|4295.9|4295.7|4292.9|153
1606140030000|2020-11-23 14:00:30|4296.8|4294|4299.6|4296.8|4299.6|4296.8|4296.8|4294|654
1606140040000|2020-11-23 14:00:40|4299.5|4296.7|4298.7|4295.9|4299.5|4296.7|4297.7|4294.9|38
1606140050000|2020-11-23 14:00:50|4299.5|4296.7|4299.7|4296.9|4299.7|4296.9|4298.7|4295.9|44
1606140060000|2020-11-23 14:01:00|4298.7|4295.9|4298.6|4295.8|4299.7|4296.9|4297.7|4294.9|150
1606140070000|2020-11-23 14:01:10|4297.7|4294.9|4297.7|4294.9|4298.7|4295.9|4296.9|4294.1|60
1606140080000|2020-11-23 14:01:20|4298.5|4295.7|4298.8|4296|4299.7|4296.9|4298.5|4295.7|74
1606140090000|2020-11-23 14:01:30|4298.7|4295.9|4300.6|4297.8|4300.7|4297.9|4298.1|4295.3|193
1606140100000|2020-11-23 14:01:40|4299.8|4297|4303.7|4300.9|4304.5|4301.7|4299.8|4297|247
1606140110000|2020-11-23 14:01:50|4304.1|4301.3|4304.1|4301.3|4304.6|4301.8|4303.6|4300.8|91
1606140120000|2020-11-23 14:02:00|4304.5|4301.7|4303.1|4300.3|4304.7|4301.9|4302.7|4299.9|361
1606140130000|2020-11-23 14:02:10|4303.5|4300.7|4303.7|4300.9|4304.5|4301.7|4302.7|4299.9|51
1606140140000|2020-11-23 14:02:20|4303.6|4300.8|4303.6|4300.8|4303.7|4300.9|4300.7|4297.9|93
1606140150000|2020-11-23 14:02:30|4303.2|4300.4|4303.5|4300.7|4304.5|4301.7|4303.2|4300.4|352
1606140160000|2020-11-23 14:02:40|4302.7|4299.9|4303.6|4300.8|4303.7|4300.9|4302.7|4299.9|24
1606140170000|2020-11-23 14:02:50|4303.5|4300.7|4303.5|4300.7|4303.7|4300.9|4302.7|4299.9|24
1606140180000|2020-11-23 14:03:00|4303.6|4300.8|4303.6|4300.8|4304.5|4301.7|4303.5|4300.7|52
1606140190000|2020-11-23 14:03:10|4303.7|4300.9|4302.6|4299.8|4304.5|4301.7|4301.7|4298.9|58
1606140200000|2020-11-23 14:03:20|4302.7|4299.9|4303.7|4300.9|4303.7|4300.9|4302.6|4299.8|25
1606140210000|2020-11-23 14:03:30|4303.6|4300.8|4303.6|4300.8|4303.7|4300.9|4303.1|4300.3|22
1606140220000|2020-11-23 14:03:40|4303.5|4300.7|4303.7|4300.9|4303.7|4300.9|4303.5|4300.7|6
1606140230000|2020-11-23 14:03:50|4304.5|4301.7|4303.7|4300.9|4304.5|4301.7|4303.7|4300.9|29
1606140240000|2020-11-23 14:04:00|4304.5|4301.7|4303.7|4300.9|4304.5|4301.7|4303.7|4300.9|34
1606140250000|2020-11-23 14:04:10|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.5|4299.7|39
1606140260000|2020-11-23 14:04:20|4302.5|4299.7|4301.7|4298.9|4302.7|4299.9|4301.6|4298.8|57
1606140270000|2020-11-23 14:04:30|4302.7|4299.9|4302.6|4299.8|4303.5|4300.7|4301.7|4298.9|49
1606140280000|2020-11-23 14:04:40|4302.7|4299.9|4302.7|4299.9|4303.6|4300.8|4302.5|4299.7|49
1606140290000|2020-11-23 14:04:50|4302.6|4299.8|4302.7|4299.9|4303.6|4300.8|4302.5|4299.7|39
1606140300000|2020-11-23 14:05:00|4303.1|4300.3|4302.6|4299.8|4304.6|4301.8|4302.6|4299.8|104
1606140310000|2020-11-23 14:05:10|4302.7|4299.9|4302.6|4299.8|4303.5|4300.7|4302.6|4299.8|28
1606140320000|2020-11-23 14:05:20|4302.7|4299.9|4302.1|4299.3|4303.5|4300.7|4301.7|4298.9|29
1606140330000|2020-11-23 14:05:30|4302.5|4299.7|4302.7|4299.9|4303.1|4300.3|4301.7|4298.9|32
1606140340000|2020-11-23 14:05:40|4301.9|4299.1|4301.7|4298.9|4302.7|4299.9|4301.7|4298.9|22
1606140350000|2020-11-23 14:05:50|4302.1|4299.3|4300.7|4297.9|4302.6|4299.8|4300.6|4297.8|125
1606140360000|2020-11-23 14:06:00|4299.7|4296.9|4300.6|4297.8|4301.6|4298.8|4298.6|4295.8|210
1606140370000|2020-11-23 14:06:10|4300.7|4297.9|4301.7|4298.9|4301.7|4298.9|4300.5|4297.7|70
1606140380000|2020-11-23 14:06:20|4301.9|4299.1|4303.6|4300.8|4304.5|4301.7|4301.9|4299.1|194
1606140390000|2020-11-23 14:06:30|4303.5|4300.7|4303.5|4300.7|4303.7|4300.9|4303.5|4300.7|91
1606140400000|2020-11-23 14:06:40|||||||||15
1606140410000|2020-11-23 14:06:50|4302.7|4299.9|4301.7|4298.9|4302.7|4299.9|4300.7|4297.9|129
1606140420000|2020-11-23 14:07:00|4302.5|4299.7|4302.5|4299.7|4302.5|4299.7|4301.6|4298.8|41
1606140430000|2020-11-23 14:07:10|4302.1|4299.3|4302.1|4299.3|4302.5|4299.7|4302.1|4299.3|28
1606140440000|2020-11-23 14:07:20|4301.7|4298.9|4300.6|4297.8|4301.7|4298.9|4299.6|4296.8|41
1606140450000|2020-11-23 14:07:30|4300.5|4297.7|4301.5|4298.7|4301.6|4298.8|4300.5|4297.7|35
1606140460000|2020-11-23 14:07:40|4300.7|4297.9|4300.7|4297.9|4301.5|4298.7|4300.5|4297.7|25
1606140470000|2020-11-23 14:07:50|4301.5|4298.7|4301.5|4298.7|4301.6|4298.8|4300.5|4297.7|17
1606140480000|2020-11-23 14:08:00|4301.7|4298.9|4303.1|4300.3|4303.6|4300.8|4301.5|4298.7|44
1606140490000|2020-11-23 14:08:10|4302.7|4299.9|4302.1|4299.3|4302.7|4299.9|4301.6|4298.8|28
1606140500000|2020-11-23 14:08:20|4301.7|4298.9|4302.1|4299.3|4302.6|4299.8|4301.7|4298.9|15
1606140510000|2020-11-23 14:08:30|4302.5|4299.7|4301.7|4298.9|4302.6|4299.8|4301.7|4298.9|12
1606140520000|2020-11-23 14:08:40|4301.6|4298.8|4302.1|4299.3|4302.6|4299.8|4300.6|4297.8|92
1606140530000|2020-11-23 14:08:50|4302.5|4299.7|4302.5|4299.7|4302.7|4299.9|4301.7|4298.9|32
1606140540000|2020-11-23 14:09:00|4302.6|4299.8|4300.6|4297.8|4302.7|4299.9|4300.6|4297.8|33
1606140550000|2020-11-23 14:09:10|4300.7|4297.9|4301.7|4298.9|4302.5|4299.7|4300.6|4297.8|33
1606140560000|2020-11-23 14:09:20|4302.1|4299.3|4301.7|4298.9|4302.1|4299.3|4301.7|4298.9|8
1606140570000|2020-11-23 14:09:30|4302.5|4299.7|4302.7|4299.9|4302.7|4299.9|4301.7|4298.9|11
1606140580000|2020-11-23 14:09:40|4302.6|4299.8|4301.7|4298.9|4302.6|4299.8|4301.7|4298.9|17
1606140590000|2020-11-23 14:09:50|4301.6|4298.8|4299.7|4296.9|4301.6|4298.8|4299.7|4296.9|42
1606140600000|2020-11-23 14:10:00|4300.7|4297.9|4301.1|4298.3|4301.6|4298.8|4299.7|4296.9|39
1606140610000|2020-11-23 14:10:10|4301.5|4298.7|4302.6|4299.8|4302.6|4299.8|4301.5|4298.7|12
1606140620000|2020-11-23 14:10:20|4302.1|4299.3|4301.7|4298.9|4302.6|4299.8|4301.7|4298.9|13
1606140630000|2020-11-23 14:10:30|4301.5|4298.7|4301.1|4298.3|4301.6|4298.8|4300.7|4297.9|49
1606140640000|2020-11-23 14:10:40|4301.5|4298.7|4300.1|4297.3|4301.5|4298.7|4299.6|4296.8|40
1606140650000|2020-11-23 14:10:50|4299.7|4296.9|4300.6|4297.8|4300.7|4297.9|4299.7|4296.9|6
1606140660000|2020-11-23 14:11:00|4300.7|4297.9|4300.7|4297.9|4301.5|4298.7|4300.7|4297.9|60
1606140670000|2020-11-23 14:11:10|4301.1|4298.3|4302.7|4299.9|4302.7|4299.9|4300.7|4297.9|316
1606140680000|2020-11-23 14:11:20|4302.6|4299.8|4301.7|4298.9|4303.7|4300.9|4301.7|4298.9|83
1606140690000|2020-11-23 14:11:30|4302.1|4299.3|4302.1|4299.3|4302.5|4299.7|4301.7|4298.9|15
1606140700000|2020-11-23 14:11:40|4301.7|4298.9|4302.5|4299.7|4302.5|4299.7|4301.7|4298.9|8
1606140710000|2020-11-23 14:11:50|4302.6|4299.8|4302.7|4299.9|4303.2|4300.4|4301.7|4298.9|58
1606140720000|2020-11-23 14:12:00|4303.1|4300.3|4303.6|4300.8|4304.6|4301.8|4303.1|4300.3|91
1606140730000|2020-11-23 14:12:10|4303.7|4300.9|4303.7|4300.9|4304.5|4301.7|4303.6|4300.8|375
1606140740000|2020-11-23 14:12:20|4304.7|4301.9|4304.5|4301.7|4304.7|4301.9|4303.7|4300.9|50
1606140750000|2020-11-23 14:12:30|4304.6|4301.8|4304.5|4301.7|4304.7|4301.9|4304.5|4301.7|342
1606140760000|2020-11-23 14:12:40|4304.6|4301.8|4303.5|4300.7|4304.7|4301.9|4303.5|4300.7|61
1606140770000|2020-11-23 14:12:50|4302.7|4299.9|4301.7|4298.9|4303.5|4300.7|4301.6|4298.8|43
1606140780000|2020-11-23 14:13:00|4302.5|4299.7|4302.5|4299.7|4303.5|4300.7|4302.5|4299.7|28
1606140790000|2020-11-23 14:13:10|4301.6|4298.8|4301.7|4298.9|4302.5|4299.7|4301.6|4298.8|14
1606140800000|2020-11-23 14:13:20|4301.6|4298.8|4299.1|4296.3|4301.7|4298.9|4298.5|4295.7|127
1606140810000|2020-11-23 14:13:30|4299.5|4296.7|4298.7|4295.9|4299.7|4296.9|4298.7|4295.9|11
1606140820000|2020-11-23 14:13:40|4298.6|4295.8|4298.7|4295.9|4299.1|4296.3|4297.7|4294.9|42
1606140830000|2020-11-23 14:13:50|4299.5|4296.7|4300.5|4297.7|4300.7|4297.9|4299.1|4296.3|34
1606140840000|2020-11-23 14:14:00|4300.7|4297.9|4299.6|4296.8|4301.1|4298.3|4299.5|4296.7|31
1606140850000|2020-11-23 14:14:10|4299.7|4296.9|4300.5|4297.7|4300.6|4297.8|4299.6|4296.8|10
1606140860000|2020-11-23 14:14:20|4300.1|4297.3|4300.1|4297.3|4300.5|4297.7|4299.5|4296.7|282
1606140870000|2020-11-23 14:14:30|4300.5|4297.7|4298.5|4295.7|4300.5|4297.7|4297.6|4294.8|55
1606140880000|2020-11-23 14:14:40|4298.6|4295.8|4299.5|4296.7|4299.6|4296.8|4298.5|4295.7|162
1606140890000|2020-11-23 14:14:50|4298.7|4295.9|4300.5|4297.7|4300.5|4297.7|4298.6|4295.8|64
1606140900000|2020-11-23 14:15:00|4300.6|4297.8|4301.5|4298.7|4301.5|4298.7|4300.6|4297.8|29
1606140910000|2020-11-23 14:15:10|4301.1|4298.3|4301.6|4298.8|4301.6|4298.8|4300.6|4297.8|23
1606140920000|2020-11-23 14:15:20|4301.7|4298.9|4300.6|4297.8|4302.5|4299.7|4300.6|4297.8|35
1606140930000|2020-11-23 14:15:30|4300.5|4297.7|4301.5|4298.7|4301.5|4298.7|4300.5|4297.7|22
1606140940000|2020-11-23 14:15:40|4300.5|4297.7|4301|4298.2|4301.5|4298.7|4300.5|4297.7|22
1606140950000|2020-11-23 14:15:50|4301.1|4298.3|4301.5|4298.7|4301.6|4298.8|4300.6|4297.8|28
1606140960000|2020-11-23 14:16:00|4301.6|4298.8|4301.5|4298.7|4302.1|4299.3|4300.7|4297.9|36
1606140970000|2020-11-23 14:16:10|4300.7|4297.9|4301.1|4298.3|4301.5|4298.7|4300.5|4297.7|15
1606140980000|2020-11-23 14:16:20|4301.5|4298.7|4299.5|4296.7|4301.6|4298.8|4299.1|4296.3|30
1606140990000|2020-11-23 14:16:30|4300.1|4297.3|4299.1|4296.3|4300.5|4297.7|4299.1|4296.3|23
1606141000000|2020-11-23 14:16:40|4298.6|4295.8|4297.5|4294.7|4298.6|4295.8|4295.5|4292.7|145
1606141010000|2020-11-23 14:16:50|4296.7|4293.9|4297.5|4294.7|4297.5|4294.7|4296.7|4293.9|43
1606141020000|2020-11-23 14:17:00|4297.1|4294.3|4298.5|4295.7|4299.5|4296.7|4296.5|4293.7|157
1606141030000|2020-11-23 14:17:10|4298.1|4295.3|4297.5|4294.7|4298.5|4295.7|4297.5|4294.7|22
1606141040000|2020-11-23 14:17:20|4298|4295.2|4297.6|4294.8|4298|4295.2|4297.5|4294.7|23
1606141050000|2020-11-23 14:17:30|4298.1|4295.3|4297.6|4294.8|4298.5|4295.7|4297.5|4294.7|18
1606141060000|2020-11-23 14:17:40|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4297.6|4294.8|17
1606141070000|2020-11-23 14:17:50|4299.5|4296.7|4298.6|4295.8|4299.5|4296.7|4298.6|4295.8|10
1606141080000|2020-11-23 14:18:00|4298.7|4295.9|4300.6|4297.8|4301.6|4298.8|4298.5|4295.7|41
1606141090000|2020-11-23 14:18:10|4299.7|4296.9|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|24
1606141100000|2020-11-23 14:18:20|4300.1|4297.3|4299.6|4296.8|4300.6|4297.8|4299.1|4296.3|20
1606141110000|2020-11-23 14:18:30|4299.1|4296.3|4299.6|4296.8|4299.6|4296.8|4298.6|4295.8|16
1606141120000|2020-11-23 14:18:40|4298.7|4295.9|4298.6|4295.8|4299.6|4296.8|4298.6|4295.8|38
1606141130000|2020-11-23 14:18:50|4297.7|4294.9|4299.6|4296.8|4299.6|4296.8|4297.6|4294.8|76
1606141140000|2020-11-23 14:19:00|4299.1|4296.3|4298.6|4295.8|4299.6|4296.8|4297.6|4294.8|18
1606141150000|2020-11-23 14:19:10|4298.1|4295.3|4297.6|4294.8|4298.6|4295.8|4296.6|4293.8|176
1606141160000|2020-11-23 14:19:20|4297.1|4294.3|4296.6|4293.8|4297.1|4294.3|4296.1|4293.3|10
1606141170000|2020-11-23 14:19:30|4296.1|4293.3|4296.6|4293.8|4296.6|4293.8|4296.1|4293.3|184
1606141180000|2020-11-23 14:19:40|4295.6|4292.8|4292.6|4289.8|4295.6|4292.8|4291.6|4288.8|436
1606141190000|2020-11-23 14:19:50|4291.7|4288.9|4291.6|4288.8|4292.6|4289.8|4291.6|4288.8|109
1606141200000|2020-11-23 14:20:00|4292.6|4289.8|4292.1|4289.3|4292.6|4289.8|4291.6|4288.8|73
1606141210000|2020-11-23 14:20:10|4291.7|4288.9|4292.6|4289.8|4292.6|4289.8|4291.6|4288.8|26
1606141220000|2020-11-23 14:20:20|4292.1|4289.3|4292.1|4289.3|4292.6|4289.8|4292.1|4289.3|16
1606141230000|2020-11-23 14:20:30|4292.6|4289.8|4294.6|4291.8|4295.6|4292.8|4292.6|4289.8|98
1606141240000|2020-11-23 14:20:40|4294.1|4291.3|4293.6|4290.8|4294.6|4291.8|4292.6|4289.8|54
1606141250000|2020-11-23 14:20:50|4292.7|4289.9|4288.6|4285.8|4292.7|4289.9|4288.6|4285.8|128
1606141260000|2020-11-23 14:21:00|4288.7|4285.9|4288.6|4285.8|4289.6|4286.8|4288.6|4285.8|109
1606141270000|2020-11-23 14:21:10|4288.7|4285.9|4288.6|4285.8|4289.6|4286.8|4288.6|4285.8|45
1606141280000|2020-11-23 14:21:20|4288.7|4285.9|4288.6|4285.8|4289.1|4286.3|4287.6|4284.8|84
1606141290000|2020-11-23 14:21:30|4288.1|4285.3|4289.6|4286.8|4289.6|4286.8|4288.1|4285.3|35
1606141300000|2020-11-23 14:21:40|4290.1|4287.3|4292.6|4289.8|4292.6|4289.8|4290.1|4287.3|95
1606141310000|2020-11-23 14:21:50|4291.6|4288.8|4290.6|4287.8|4291.6|4288.8|4289.6|4286.8|62
1606141320000|2020-11-23 14:22:00|4290.7|4287.9|4290.6|4287.8|4291.6|4288.8|4289.6|4286.8|54
1606141330000|2020-11-23 14:22:10|4290.7|4287.9|4289.6|4286.8|4291.6|4288.8|4289.6|4286.8|21
1606141340000|2020-11-23 14:22:20|4289.7|4286.9|4290.1|4287.3|4290.6|4287.8|4289.6|4286.8|19
1606141350000|2020-11-23 14:22:30|4290.6|4287.8|4290.6|4287.8|4290.6|4287.8|4289.6|4286.8|11
1606141360000|2020-11-23 14:22:40|4290.7|4287.9|4290.1|4287.3|4291.1|4288.3|4290.1|4287.3|15
1606141370000|2020-11-23 14:22:50|4290.6|4287.8|4289.6|4286.8|4290.7|4287.9|4288.6|4285.8|52
1606141380000|2020-11-23 14:23:00|4289.1|4286.3|4290.1|4287.3|4290.6|4287.8|4288.7|4285.9|32
1606141390000|2020-11-23 14:23:10|4290.6|4287.8|4289.6|4286.8|4290.6|4287.8|4289.6|4286.8|5
1606141400000|2020-11-23 14:23:20|4288.6|4285.8|4288.6|4285.8|4289.6|4286.8|4288.6|4285.8|34
1606141410000|2020-11-23 14:23:30|||||||||8
1606141420000|2020-11-23 14:23:40|4289.1|4286.3|4288.6|4285.8|4289.6|4286.8|4288.6|4285.8|30
1606141430000|2020-11-23 14:23:50|4288.7|4285.9|4289.6|4286.8|4289.6|4286.8|4288.6|4285.8|7
1606141440000|2020-11-23 14:24:00|4290.5|4287.7|4288.6|4285.8|4290.6|4287.8|4288.6|4285.8|42
1606141450000|2020-11-23 14:24:10|4289.1|4286.3|4288.6|4285.8|4289.1|4286.3|4288.6|4285.8|10
1606141460000|2020-11-23 14:24:20|||||||||11
1606141470000|2020-11-23 14:24:30|4289.5|4286.7|4287.6|4284.8|4289.6|4286.8|4286.6|4283.8|142
1606141480000|2020-11-23 14:24:40|4286.7|4283.9|4286.6|4283.8|4287.6|4284.8|4286.6|4283.8|35
1606141490000|2020-11-23 14:24:50|4286.7|4283.9|4289.6|4286.8|4289.6|4286.8|4286.6|4283.8|61
1606141500000|2020-11-23 14:25:00|4288.7|4285.9|4289.6|4286.8|4289.6|4286.8|4288.7|4285.9|16
1606141510000|2020-11-23 14:25:10|4289.7|4286.9|4290.6|4287.8|4290.6|4287.8|4289.6|4286.8|18
1606141520000|2020-11-23 14:25:20|4290.5|4287.7|4287.6|4284.8|4290.5|4287.7|4287.6|4284.8|32
1606141530000|2020-11-23 14:25:30|4287.7|4284.9|4287.6|4284.8|4287.7|4284.9|4286.7|4283.9|13
1606141540000|2020-11-23 14:25:40|4287.7|4284.9|4289.7|4286.9|4289.7|4286.9|4287.6|4284.8|36
1606141550000|2020-11-23 14:25:50|4290.6|4287.8|4289.1|4286.3|4290.6|4287.8|4288.7|4285.9|28
1606141560000|2020-11-23 14:26:00|4289.6|4286.8|4290.6|4287.8|4290.6|4287.8|4288.7|4285.9|15
1606141570000|2020-11-23 14:26:10|4291.6|4288.8|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|21
1606141580000|2020-11-23 14:26:20|||||||||4
1606141590000|2020-11-23 14:26:30|4290.7|4287.9|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|59
1606141600000|2020-11-23 14:26:40|4290.7|4287.9|4292.6|4289.8|4292.6|4289.8|4290.6|4287.8|32
1606141610000|2020-11-23 14:26:50|4293.1|4290.3|4292.6|4289.8|4293.6|4290.8|4292.6|4289.8|41
1606141620000|2020-11-23 14:27:00|4292.7|4289.9|4293.6|4290.8|4293.6|4290.8|4292.6|4289.8|39
1606141630000|2020-11-23 14:27:10|4293.1|4290.3|4292.6|4289.8|4293.1|4290.3|4291.6|4288.8|31
1606141640000|2020-11-23 14:27:20|4292.1|4289.3|4291.6|4288.8|4292.6|4289.8|4290.6|4287.8|32
1606141650000|2020-11-23 14:27:30|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4289.7|4286.9|19
1606141660000|2020-11-23 14:27:40|4289.7|4286.9|4289.7|4286.9|4290.1|4287.3|4288.7|4285.9|20
1606141670000|2020-11-23 14:27:50|4290.6|4287.8|4288.7|4285.9|4290.6|4287.8|4288.7|4285.9|22
1606141680000|2020-11-23 14:28:00|4289.6|4286.8|4289.6|4286.8|4289.7|4286.9|4288.6|4285.8|40
1606141690000|2020-11-23 14:28:10|4289.7|4286.9|4288.6|4285.8|4289.7|4286.9|4288.6|4285.8|17
1606141700000|2020-11-23 14:28:20|4288.7|4285.9|4288.7|4285.9|4289.7|4286.9|4286.8|4284|174
1606141710000|2020-11-23 14:28:30|4289.1|4286.3|4288.6|4285.8|4289.1|4286.3|4287.7|4284.9|33
1606141720000|2020-11-23 14:28:40|4287.7|4284.9|4287.6|4284.8|4288.6|4285.8|4287.6|4284.8|34
1606141730000|2020-11-23 14:28:50|4286.7|4283.9|4287.6|4284.8|4287.6|4284.8|4286.6|4283.8|23
1606141740000|2020-11-23 14:29:00|4287.1|4284.3|4286.6|4283.8|4287.6|4284.8|4286.6|4283.8|29
1606141750000|2020-11-23 14:29:10|4286.7|4283.9|4286.6|4283.8|4287.1|4284.3|4286.6|4283.8|7
1606141760000|2020-11-23 14:29:20|4286.7|4283.9|4289.6|4286.8|4289.6|4286.8|4286.7|4283.9|80
1606141770000|2020-11-23 14:29:30|4289.1|4286.3|4287.6|4284.8|4289.1|4286.3|4287.6|4284.8|31
1606141780000|2020-11-23 14:29:40|4287.7|4284.9|4287.6|4284.8|4287.7|4284.9|4286.6|4283.8|87
1606141790000|2020-11-23 14:29:50|4287.1|4284.3|4287.6|4284.8|4287.6|4284.8|4286.6|4283.8|18
1606141800000|2020-11-23 14:30:00|4287.7|4284.9|4291.6|4288.8|4291.6|4288.8|4287.7|4284.9|93
1606141810000|2020-11-23 14:30:10|4290.7|4287.9|4290.6|4287.8|4290.7|4287.9|4289.6|4286.8|30
1606141820000|2020-11-23 14:30:20|4289.7|4286.9|4287.7|4284.9|4290.6|4287.8|4287.7|4284.9|37
1606141830000|2020-11-23 14:30:30|4288.1|4285.3|4288.6|4285.8|4288.7|4285.9|4287.7|4284.9|76
1606141840000|2020-11-23 14:30:40|4288.1|4285.3|4287.7|4284.9|4288.7|4285.9|4287.6|4284.8|34
1606141850000|2020-11-23 14:30:50|4288.1|4285.3|4288.6|4285.8|4289.1|4286.3|4287.7|4284.9|31
1606141860000|2020-11-23 14:31:00|4288.7|4285.9|4286.6|4283.8|4289.6|4286.8|4286.6|4283.8|58
1606141870000|2020-11-23 14:31:10|4286.7|4283.9|4287.1|4284.3|4287.6|4284.8|4286.6|4283.8|30
1606141880000|2020-11-23 14:31:20|4286.6|4283.8|4286.6|4283.8|4286.7|4283.9|4285.6|4282.8|39
1606141890000|2020-11-23 14:31:30|4286.7|4283.9|4287.1|4284.3|4287.7|4284.9|4286.7|4283.9|25
1606141900000|2020-11-23 14:31:40|4287.6|4284.8|4288.6|4285.8|4288.6|4285.8|4287.6|4284.8|17
1606141910000|2020-11-23 14:31:50|4287.7|4284.9|4288.6|4285.8|4289.6|4286.8|4287.6|4284.8|33
1606141920000|2020-11-23 14:32:00|4288.1|4285.3|4287.1|4284.3|4288.6|4285.8|4286.7|4283.9|24
1606141930000|2020-11-23 14:32:10|4286.7|4283.9|4286.7|4283.9|4287.7|4284.9|4286.6|4283.8|29
1606141940000|2020-11-23 14:32:20|4287.6|4284.8|4287.7|4284.9|4287.7|4284.9|4287.6|4284.8|79
1606141950000|2020-11-23 14:32:30|4286.9|4284.1|4286.1|4283.3|4286.9|4284.1|4285.7|4282.9|123
1606141960000|2020-11-23 14:32:40|4286.6|4283.8|4287.6|4284.8|4288.6|4285.8|4285.7|4282.9|85
1606141970000|2020-11-23 14:32:50|4287.7|4284.9|4287.7|4284.9|4288.6|4285.8|4286.7|4283.9|45
1606141980000|2020-11-23 14:33:00|4288.1|4285.3|4287.7|4284.9|4288.7|4285.9|4287.7|4284.9|13
1606141990000|2020-11-23 14:33:10|4288.1|4285.3|4288.6|4285.8|4288.6|4285.8|4287.7|4284.9|19
1606142000000|2020-11-23 14:33:20|4287.7|4284.9|4287.7|4284.9|4287.7|4284.9|4287.7|4284.9|9
1606142010000|2020-11-23 14:33:30|||||||||15
1606142020000|2020-11-23 14:33:40|4287.6|4284.8|4282.7|4279.9|4287.6|4284.8|4281.7|4278.9|175
1606142030000|2020-11-23 14:33:50|4283.1|4280.3|4278.6|4275.8|4283.1|4280.3|4277.7|4274.9|354
1606142040000|2020-11-23 14:34:00|4278.7|4275.9|4279.7|4276.9|4279.7|4276.9|4278.6|4275.8|98
1606142050000|2020-11-23 14:34:10|4279.6|4276.8|4280.7|4277.9|4280.7|4277.9|4278.7|4275.9|61
1606142060000|2020-11-23 14:34:20|4280.6|4277.8|4281.6|4278.8|4281.7|4278.9|4279.7|4276.9|58
1606142070000|2020-11-23 14:34:30|4281.7|4278.9|4281.7|4278.9|4283.6|4280.8|4281.6|4278.8|43
1606142080000|2020-11-23 14:34:40|4282.1|4279.3|4281.7|4278.9|4282.6|4279.8|4281.6|4278.8|22
1606142090000|2020-11-23 14:34:50|4281.6|4278.8|4282.7|4279.9|4283.6|4280.8|4281.1|4278.3|52
1606142100000|2020-11-23 14:35:00|4283.1|4280.3|4281.1|4278.3|4283.6|4280.8|4280.7|4277.9|47
1606142110000|2020-11-23 14:35:10|4280.7|4277.9|4281.6|4278.8|4281.6|4278.8|4280.7|4277.9|26
1606142120000|2020-11-23 14:35:20|4281.7|4278.9|4280.7|4277.9|4281.7|4278.9|4280.7|4277.9|27
1606142130000|2020-11-23 14:35:30|4281.1|4278.3|4282.6|4279.8|4282.7|4279.9|4280.7|4277.9|20
1606142140000|2020-11-23 14:35:40|4282.7|4279.9|4282.7|4279.9|4282.7|4279.9|4281.6|4278.8|47
1606142150000|2020-11-23 14:35:50|4283.6|4280.8|4283.6|4280.8|4284.6|4281.8|4283.6|4280.8|60
1606142160000|2020-11-23 14:36:00|4283.7|4280.9|4283.7|4280.9|4283.7|4280.9|4283.6|4280.8|11
1606142170000|2020-11-23 14:36:10|4283.6|4280.8|4278.7|4275.9|4283.6|4280.8|4278.7|4275.9|156
1606142180000|2020-11-23 14:36:20|4277.7|4274.9|4278.7|4275.9|4278.7|4275.9|4276.7|4273.9|205
1606142190000|2020-11-23 14:36:30|4279.6|4276.8|4278.7|4275.9|4279.6|4276.8|4278.1|4275.3|22
1606142200000|2020-11-23 14:36:40|4279.6|4276.8|4278.6|4275.8|4279.7|4276.9|4277.7|4274.9|75
1606142210000|2020-11-23 14:36:50|4278.7|4275.9|4278.7|4275.9|4279.7|4276.9|4278.6|4275.8|15
1606142220000|2020-11-23 14:37:00|4279.1|4276.3|4279.7|4276.9|4280.6|4277.8|4278.7|4275.9|33
1606142230000|2020-11-23 14:37:10|4280.6|4277.8|4279.7|4276.9|4280.6|4277.8|4279.7|4276.9|19
1606142240000|2020-11-23 14:37:20|4278.7|4275.9|4278.7|4275.9|4278.7|4275.9|4277.2|4274.4|76
1606142250000|2020-11-23 14:37:30|4279.6|4276.8|4279.6|4276.8|4279.7|4276.9|4278.7|4275.9|61
1606142260000|2020-11-23 14:37:40|4279.7|4276.9|4278.1|4275.3|4279.7|4276.9|4277.7|4274.9|22
1606142270000|2020-11-23 14:37:50|4277.7|4274.9|4280.2|4277.4|4280.7|4277.9|4277.6|4274.8|88
1606142280000|2020-11-23 14:38:00|4280.6|4277.8|4279.7|4276.9|4280.6|4277.8|4279.6|4276.8|34
1606142290000|2020-11-23 14:38:10|4280.6|4277.8|4281.6|4278.8|4281.7|4278.9|4279.7|4276.9|53
1606142300000|2020-11-23 14:38:20|4281.7|4278.9|4283.6|4280.8|4283.6|4280.8|4281.7|4278.9|28
1606142310000|2020-11-23 14:38:30|4283.1|4280.3|4285.7|4282.9|4285.7|4282.9|4283.1|4280.3|99
1606142320000|2020-11-23 14:38:40|4286.6|4283.8|4284.6|4281.8|4286.6|4283.8|4284.6|4281.8|136
1606142330000|2020-11-23 14:38:50|4284.7|4281.9|4285.7|4282.9|4286.6|4283.8|4284.7|4281.9|45
1606142340000|2020-11-23 14:39:00|4286.6|4283.8|4286.6|4283.8|4286.6|4283.8|4285.7|4282.9|46
1606142350000|2020-11-23 14:39:10|4286.7|4283.9|4287.7|4284.9|4288.7|4285.9|4286.6|4283.8|64
1606142360000|2020-11-23 14:39:20|4287.6|4284.8|4287.6|4284.8|4287.7|4284.9|4287.6|4284.8|14
1606142370000|2020-11-23 14:39:30|4286.7|4283.9|4285.6|4282.8|4287.6|4284.8|4285.6|4282.8|57
1606142380000|2020-11-23 14:39:40|4285.7|4282.9|4285.7|4282.9|4286.6|4283.8|4285.6|4282.8|14
1606142390000|2020-11-23 14:39:50|4285.6|4282.8|4284.7|4281.9|4285.6|4282.8|4284.6|4281.8|22
1606142400000|2020-11-23 14:40:00|4284.8|4282|4284.7|4281.9|4285.6|4282.8|4284.6|4281.8|31
1606142410000|2020-11-23 14:40:10|4284.3|4281.5|4282.7|4279.9|4284.7|4281.9|4282.7|4279.9|40
1606142420000|2020-11-23 14:40:20|4282.6|4279.8|4281.6|4278.8|4282.6|4279.8|4280.6|4277.8|32
1606142430000|2020-11-23 14:40:30|4281.7|4278.9|4283.7|4280.9|4283.7|4280.9|4281.7|4278.9|57
1606142440000|2020-11-23 14:40:40|4283.6|4280.8|4283.6|4280.8|4283.7|4280.9|4282.6|4279.8|61
1606142450000|2020-11-23 14:40:50|4283.7|4280.9|4283.6|4280.8|4283.7|4280.9|4282.7|4279.9|22
1606142460000|2020-11-23 14:41:00|4283.7|4280.9|4281.7|4278.9|4283.7|4280.9|4281.7|4278.9|43
1606142470000|2020-11-23 14:41:10|4282.6|4279.8|4282.6|4279.8|4282.7|4279.9|4282.6|4279.8|16
1606142480000|2020-11-23 14:41:20|4282.7|4279.9|4281.7|4278.9|4282.7|4279.9|4281.7|4278.9|12
1606142490000|2020-11-23 14:41:30|4282.1|4279.3|4281.7|4278.9|4282.7|4279.9|4281.7|4278.9|7
1606142500000|2020-11-23 14:41:40|4281.1|4278.3|4281.6|4278.8|4281.7|4278.9|4280.7|4277.9|45
1606142510000|2020-11-23 14:41:50|4281.1|4278.3|4281.6|4278.8|4282.1|4279.3|4281.1|4278.3|10
1606142520000|2020-11-23 14:42:00|4281.7|4278.9|4283.6|4280.8|4283.6|4280.8|4281.6|4278.8|464
1606142530000|2020-11-23 14:42:10|4283.7|4280.9|4282.7|4279.9|4283.7|4280.9|4282.7|4279.9|30
1606142540000|2020-11-23 14:42:20|4282.6|4279.8|4282.7|4279.9|4282.7|4279.9|4281.7|4278.9|24
1606142550000|2020-11-23 14:42:30|4282.6|4279.8|4283.7|4280.9|4283.7|4280.9|4282.6|4279.8|16
1606142560000|2020-11-23 14:42:40|4284.1|4281.3|4282.7|4279.9|4284.6|4281.8|4282.7|4279.9|17
1606142570000|2020-11-23 14:42:50|4281.9|4279.1|4281.7|4278.9|4281.9|4279.1|4281.7|4278.9|16
1606142580000|2020-11-23 14:43:00|4282.6|4279.8|4281.7|4278.9|4282.7|4279.9|4281.7|4278.9|37
1606142590000|2020-11-23 14:43:10|4281.8|4279|4283.1|4280.3|4283.7|4280.9|4281.8|4279|23
1606142600000|2020-11-23 14:43:20|4283.6|4280.8|4283.2|4280.4|4283.7|4280.9|4283.1|4280.3|2
1606142610000|2020-11-23 14:43:30|4282.8|4280|4282.6|4279.8|4282.8|4280|4282.6|4279.8|3
1606142620000|2020-11-23 14:43:40|4282.7|4279.9|4282.6|4279.8|4282.7|4279.9|4282.6|4279.8|1
1606142630000|2020-11-23 14:43:50|4282.7|4279.9|4282.7|4279.9|4282.7|4279.9|4282.6|4279.8|1
1606142640000|2020-11-23 14:44:00|4282.6|4279.8|4282.7|4279.9|4282.7|4279.9|4282.6|4279.8|38
1606142650000|2020-11-23 14:44:10|4282.6|4279.8|4281.7|4278.9|4282.6|4279.8|4281.7|4278.9|14
1606142660000|2020-11-23 14:44:20|4282.7|4279.9|4282.6|4279.8|4282.7|4279.9|4282.6|4279.8|16
1606142670000|2020-11-23 14:44:30|4282.7|4279.9|4282.7|4279.9|4282.7|4279.9|4282.7|4279.9|90
1606142680000|2020-11-23 14:44:40|||||||||4
1606142690000|2020-11-23 14:44:50|4283.6|4280.8|4281.7|4278.9|4283.7|4280.9|4281.7|4278.9|60
1606142700000|2020-11-23 14:45:00|4282.7|4279.9|4284.7|4281.9|4286.6|4283.8|4282.7|4279.9|114
1606142710000|2020-11-23 14:45:10|4284.6|4281.8|4283.6|4280.8|4284.7|4281.9|4282.6|4279.8|46
1606142720000|2020-11-23 14:45:20|4283.7|4280.9|4283.6|4280.8|4284.7|4281.9|4283.2|4280.4|13
1606142730000|2020-11-23 14:45:30|4284.6|4281.8|4286.6|4283.8|4286.6|4283.8|4283.7|4280.9|31
1606142740000|2020-11-23 14:45:40|4286.1|4283.3|4285.7|4282.9|4287.6|4284.8|4285.6|4282.8|83
1606142750000|2020-11-23 14:45:50|4286.2|4283.4|4285.7|4282.9|4286.6|4283.8|4284.7|4281.9|33
1606142760000|2020-11-23 14:46:00|4285.6|4282.8|4286.6|4283.8|4288.6|4285.8|4285.6|4282.8|145
1606142770000|2020-11-23 14:46:10|4285.7|4282.9|4285.6|4282.8|4286.7|4283.9|4285.6|4282.8|204
1606142780000|2020-11-23 14:46:20|4284.6|4281.8|4284.7|4281.9|4284.7|4281.9|4283.6|4280.8|146
1606142790000|2020-11-23 14:46:30|4284.6|4281.8|4283.7|4280.9|4284.7|4281.9|4283.6|4280.8|16
1606142800000|2020-11-23 14:46:40|4283.6|4280.8|4283.7|4280.9|4283.7|4280.9|4283.6|4280.8|8
1606142810000|2020-11-23 14:46:50|4283.6|4280.8|4282.7|4279.9|4283.7|4280.9|4282.7|4279.9|81
1606142820000|2020-11-23 14:47:00|4283.2|4280.4|4282.6|4279.8|4283.2|4280.4|4282.1|4279.3|22
1606142830000|2020-11-23 14:47:10|4282.7|4279.9|4281.7|4278.9|4282.7|4279.9|4281.6|4278.8|19
1606142840000|2020-11-23 14:47:20|4282.6|4279.8|4281.7|4278.9|4283.7|4280.9|4281.7|4278.9|44
1606142850000|2020-11-23 14:47:30|4281.6|4278.8|4279.6|4276.8|4281.6|4278.8|4279.1|4276.3|79
1606142860000|2020-11-23 14:47:40|4279.2|4276.4|4284.6|4281.8|4284.6|4281.8|4278.8|4276|102
1606142870000|2020-11-23 14:47:50|4283.8|4281|4288.6|4285.8|4288.7|4285.9|4283.7|4280.9|79
1606142880000|2020-11-23 14:48:00|4289.6|4286.8|4287.6|4284.8|4289.6|4286.8|4287.6|4284.8|68
1606142890000|2020-11-23 14:48:10|4286.7|4283.9|4283.7|4280.9|4287.3|4284.5|4283.7|4280.9|214
1606142900000|2020-11-23 14:48:20|4283.6|4280.8|4286.6|4283.8|4286.6|4283.8|4283.2|4280.4|287
1606142910000|2020-11-23 14:48:30|4285.7|4282.9|4285.7|4282.9|4286.6|4283.8|4285.7|4282.9|25
1606142920000|2020-11-23 14:48:40|4285.6|4282.8|4287.6|4284.8|4287.7|4284.9|4284.7|4281.9|156
1606142930000|2020-11-23 14:48:50|4288.1|4285.3|4286.6|4283.8|4288.6|4285.8|4286.6|4283.8|31
1606142940000|2020-11-23 14:49:00|4286.7|4283.9|4282.6|4279.8|4286.7|4283.9|4282.6|4279.8|61
1606142950000|2020-11-23 14:49:10|4282.7|4279.9|4282.7|4279.9|4283.6|4280.8|4281.6|4278.8|49
1606142960000|2020-11-23 14:49:20|4282.6|4279.8|4280.7|4277.9|4282.6|4279.8|4280.7|4277.9|39
1606142970000|2020-11-23 14:49:30|4281.7|4278.9|4283.6|4280.8|4284.7|4281.9|4281.7|4278.9|90
1606142980000|2020-11-23 14:49:40|4283.1|4280.3|4282.7|4279.9|4283.6|4280.8|4282.7|4279.9|11
1606142990000|2020-11-23 14:49:50|4282.6|4279.8|4282.7|4279.9|4282.7|4279.9|4282.6|4279.8|3
1606143000000|2020-11-23 14:50:00|4283.1|4280.3|4285.6|4282.8|4285.6|4282.8|4283.1|4280.3|48
1606143010000|2020-11-23 14:50:10|4285.1|4282.3|4283.7|4280.9|4285.6|4282.8|4283.6|4280.8|47
1606143020000|2020-11-23 14:50:20|4283.6|4280.8|4282.6|4279.8|4283.6|4280.8|4281.7|4278.9|32
1606143030000|2020-11-23 14:50:30|4282.1|4279.3|4282.7|4279.9|4283.2|4280.4|4280.7|4277.9|111
1606143040000|2020-11-23 14:50:40|4282.6|4279.8|4285.6|4282.8|4285.7|4282.9|4282.6|4279.8|143
1606143050000|2020-11-23 14:50:50|4284.8|4282|4285.6|4282.8|4285.7|4282.9|4284.7|4281.9|24
1606143060000|2020-11-23 14:51:00|4285.7|4282.9|4286.6|4283.8|4287.6|4284.8|4285.6|4282.8|764
1606143070000|2020-11-23 14:51:10|4285.7|4282.9|4285.6|4282.8|4285.7|4282.9|4284.6|4281.8|40
1606143080000|2020-11-23 14:51:20|4285.7|4282.9|4285.7|4282.9|4285.7|4282.9|4285.6|4282.8|10
1606143090000|2020-11-23 14:51:30|4285.6|4282.8|4285.6|4282.8|4286.6|4283.8|4285.6|4282.8|7
1606143100000|2020-11-23 14:51:40|4284.7|4281.9|4286.6|4283.8|4286.6|4283.8|4284.6|4281.8|42
1606143110000|2020-11-23 14:51:50|4285.7|4282.9|4285.7|4282.9|4286.6|4283.8|4285.6|4282.8|8
1606143120000|2020-11-23 14:52:00|4285.6|4282.8|4284.7|4281.9|4286.6|4283.8|4283.7|4280.9|138
1606143130000|2020-11-23 14:52:10|4284.6|4281.8|4285.7|4282.9|4286.1|4283.3|4283.6|4280.8|82
1606143140000|2020-11-23 14:52:20|4285.6|4282.8|4287.1|4284.3|4287.6|4284.8|4284.7|4281.9|45
1606143150000|2020-11-23 14:52:30|4287.6|4284.8|4286.1|4283.3|4287.6|4284.8|4285.7|4282.9|20
1606143160000|2020-11-23 14:52:40|4285.7|4282.9|4288.6|4285.8|4288.6|4285.8|4285.7|4282.9|84
1606143170000|2020-11-23 14:52:50|4287.7|4284.9|4288.7|4285.9|4288.7|4285.9|4287.6|4284.8|69
1606143180000|2020-11-23 14:53:00|4288.6|4285.8|4288.6|4285.8|4288.7|4285.9|4288.6|4285.8|51
1606143190000|2020-11-23 14:53:10|4288.1|4285.3|4287.7|4284.9|4288.7|4285.9|4287.7|4284.9|67
1606143200000|2020-11-23 14:53:20|4288.1|4285.3|4288.7|4285.9|4288.7|4285.9|4288.1|4285.3|40
1606143210000|2020-11-23 14:53:30|4287.6|4284.8|4291.7|4288.9|4292.6|4289.8|4287.6|4284.8|187
1606143220000|2020-11-23 14:53:40|4291.6|4288.8|4290.7|4287.9|4291.6|4288.8|4289.7|4286.9|57
1606143230000|2020-11-23 14:53:50|4289.7|4286.9|4290.7|4287.9|4290.7|4287.9|4289.7|4286.9|34
1606143240000|2020-11-23 14:54:00|4291.6|4288.8|4292.7|4289.9|4292.7|4289.9|4291.6|4288.8|87
1606143250000|2020-11-23 14:54:10|4293.6|4290.8|4290.7|4287.9|4293.6|4290.8|4290.7|4287.9|71
1606143260000|2020-11-23 14:54:20|4290.2|4287.4|4288.1|4285.3|4290.2|4287.4|4287.7|4284.9|75
1606143270000|2020-11-23 14:54:30|4287.7|4284.9|4287.7|4284.9|4288.6|4285.8|4287.7|4284.9|27
1606143280000|2020-11-23 14:54:40|4287.6|4284.8|4287.6|4284.8|4287.7|4284.9|4286.6|4283.8|90
1606143290000|2020-11-23 14:54:50|4286.7|4283.9|4287.7|4284.9|4287.7|4284.9|4286.6|4283.8|23
1606143300000|2020-11-23 14:55:00|4288.6|4285.8|4287.7|4284.9|4288.6|4285.8|4285.7|4282.9|73
1606143310000|2020-11-23 14:55:10|4287.2|4284.4|4286.7|4283.9|4287.7|4284.9|4286.7|4283.9|24
1606143320000|2020-11-23 14:55:20|4287.2|4284.4|4287.7|4284.9|4287.7|4284.9|4286.7|4283.9|20
1606143330000|2020-11-23 14:55:30|4287.6|4284.8|4284.7|4281.9|4287.6|4284.8|4284.6|4281.8|77
1606143340000|2020-11-23 14:55:40|4284.6|4281.8|4284.6|4281.8|4285.7|4282.9|4283.7|4280.9|74
1606143350000|2020-11-23 14:55:50|4284.7|4281.9|4285.6|4282.8|4285.6|4282.8|4284.7|4281.9|27
1606143360000|2020-11-23 14:56:00|4285.7|4282.9|4284.7|4281.9|4285.7|4282.9|4283.7|4280.9|33
1606143370000|2020-11-23 14:56:10|4285.2|4282.4|4285.7|4282.9|4287.2|4284.4|4284.8|4282|111
1606143380000|2020-11-23 14:56:20|4285.6|4282.8|4285.7|4282.9|4285.7|4282.9|4284.7|4281.9|24
1606143390000|2020-11-23 14:56:30|4285.6|4282.8|4286.7|4283.9|4286.7|4283.9|4285.6|4282.8|38
1606143400000|2020-11-23 14:56:40|4287.5|4284.7|4286.7|4283.9|4287.7|4284.9|4286.7|4283.9|39
1606143410000|2020-11-23 14:56:50|4287.6|4284.8|4285.7|4282.9|4287.6|4284.8|4285.7|4282.9|74
1606143420000|2020-11-23 14:57:00|4286.6|4283.8|4286.7|4283.9|4287.7|4284.9|4286.6|4283.8|56
1606143430000|2020-11-23 14:57:10|4286.6|4283.8|4283.7|4280.9|4286.7|4283.9|4283.7|4280.9|106
1606143440000|2020-11-23 14:57:20|4284.7|4281.9|4285.7|4282.9|4285.7|4282.9|4284.7|4281.9|99
1606143450000|2020-11-23 14:57:30|4286.6|4283.8|4286.7|4283.9|4286.7|4283.9|4285.7|4282.9|81
1606143460000|2020-11-23 14:57:40|4286.6|4283.8|4285.7|4282.9|4286.7|4283.9|4285.7|4282.9|17
1606143470000|2020-11-23 14:57:50|4285.6|4282.8|4286.7|4283.9|4286.7|4283.9|4285.2|4282.4|177
1606143480000|2020-11-23 14:58:00|||||||||7
1606143490000|2020-11-23 14:58:10|4285.7|4282.9|4286.7|4283.9|4286.7|4283.9|4285.7|4282.9|22
1606143500000|2020-11-23 14:58:20|4287.6|4284.8|4287.7|4284.9|4287.7|4284.9|4287.6|4284.8|28
1606143510000|2020-11-23 14:58:30|4287.2|4284.4|4286.7|4283.9|4287.7|4284.9|4285.7|4282.9|34
1606143520000|2020-11-23 14:58:40|4286.6|4283.8|4286.7|4283.9|4286.7|4283.9|4285.7|4282.9|24
1606143530000|2020-11-23 14:58:50|4286.6|4283.8|4285.7|4282.9|4287.7|4284.9|4285.7|4282.9|20
1606143540000|2020-11-23 14:59:00|4286.2|4283.4|4286.2|4283.4|4286.7|4283.9|4285.7|4282.9|68
1606143550000|2020-11-23 14:59:10|4286.6|4283.8|4286.7|4283.9|4286.7|4283.9|4285.7|4282.9|18
1606143560000|2020-11-23 14:59:20|4286.2|4283.4|4286.7|4283.9|4286.7|4283.9|4285.8|4283|43
1606143570000|2020-11-23 14:59:30|4285.7|4282.9|4285.7|4282.9|4286.7|4283.9|4285.7|4282.9|125
1606143580000|2020-11-23 14:59:40|4286.6|4283.8|4286.7|4283.9|4287.7|4284.9|4286.6|4283.8|797
1606143590000|2020-11-23 14:59:50|4286.6|4283.8|4285.7|4282.9|4286.6|4283.8|4284.7|4281.9|56
1606143600000|2020-11-23 15:00:00|4286.6|4283.8|4289.6|4286.8|4290.6|4287.8|4286.6|4283.8|282
1606143610000|2020-11-23 15:00:10|4289.7|4286.9|4289.7|4286.9|4290.6|4287.8|4289.6|4286.8|32
1606143620000|2020-11-23 15:00:20|4290.6|4287.8|4287.7|4284.9|4290.6|4287.8|4287.7|4284.9|30
1606143630000|2020-11-23 15:00:30|4287.6|4284.8|4285.7|4282.9|4287.7|4284.9|4284.8|4282|65
1606143640000|2020-11-23 15:00:40|4285.2|4282.4|4285.6|4282.8|4285.7|4282.9|4283.7|4280.9|54
1606143650000|2020-11-23 15:00:50|4285.7|4282.9|4284.7|4281.9|4285.7|4282.9|4284.7|4281.9|27
1606143660000|2020-11-23 15:01:00|4285.6|4282.8|4284.6|4281.8|4285.6|4282.8|4283.7|4280.9|54
1606143670000|2020-11-23 15:01:10|4284.2|4281.4|4284.6|4281.8|4284.7|4281.9|4282.6|4279.8|59
1606143680000|2020-11-23 15:01:20|4284.2|4281.4|4285.7|4282.9|4285.7|4282.9|4284.2|4281.4|52
1606143690000|2020-11-23 15:01:30|4286.6|4283.8|4284.7|4281.9|4286.6|4283.8|4284.7|4281.9|50
1606143700000|2020-11-23 15:01:40|4285.1|4282.3|4286.7|4283.9|4287.6|4284.8|4284.7|4281.9|62
1606143710000|2020-11-23 15:01:50|4286.6|4283.8|4286.6|4283.8|4286.7|4283.9|4286.6|4283.8|3
1606143720000|2020-11-23 15:02:00|4286.7|4283.9|4285.6|4282.8|4286.7|4283.9|4284.7|4281.9|48
1606143730000|2020-11-23 15:02:10|4285.2|4282.4|4283.7|4280.9|4285.6|4282.8|4283.6|4280.8|63
1606143740000|2020-11-23 15:02:20|4284.2|4281.4|4284.7|4281.9|4284.7|4281.9|4283.7|4280.9|19
1606143750000|2020-11-23 15:02:30|4285.6|4282.8|4285.7|4282.9|4285.7|4282.9|4284.6|4281.8|30
1606143760000|2020-11-23 15:02:40|4286.2|4283.4|4285.7|4282.9|4286.2|4283.4|4285.7|4282.9|16
1606143770000|2020-11-23 15:02:50|4286.6|4283.8|4286.6|4283.8|4286.7|4283.9|4285.7|4282.9|22
1606143780000|2020-11-23 15:03:00|4286.7|4283.9|4284.7|4281.9|4286.7|4283.9|4283.7|4280.9|81
1606143790000|2020-11-23 15:03:10|4284.6|4281.8|4285.7|4282.9|4286.7|4283.9|4284.6|4281.8|52
1606143800000|2020-11-23 15:03:20|4285.6|4282.8|4283.7|4280.9|4285.6|4282.8|4283.7|4280.9|41
1606143810000|2020-11-23 15:03:30|4284.6|4281.8|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|6
1606143820000|2020-11-23 15:03:40|4284.2|4281.4|4286.6|4283.8|4286.6|4283.8|4284.2|4281.4|59
1606143830000|2020-11-23 15:03:50|4285.7|4282.9|4287.7|4284.9|4289.6|4286.8|4285.7|4282.9|62
1606143840000|2020-11-23 15:04:00|4286.7|4283.9|4286.7|4283.9|4287.7|4284.9|4285.7|4282.9|40
1606143850000|2020-11-23 15:04:10|4287.7|4284.9|4288.7|4285.9|4288.7|4285.9|4287.7|4284.9|31
1606143860000|2020-11-23 15:04:20|4288.6|4285.8|4288.6|4285.8|4288.7|4285.9|4287.7|4284.9|44
1606143870000|2020-11-23 15:04:30|4287.7|4284.9|4288.6|4285.8|4288.7|4285.9|4287.7|4284.9|32
1606143880000|2020-11-23 15:04:40|4287.7|4284.9|4286.7|4283.9|4287.7|4284.9|4286.6|4283.8|37
1606143890000|2020-11-23 15:04:50|4287.2|4284.4|4285.6|4282.8|4287.2|4284.4|4284.7|4281.9|36
1606143900000|2020-11-23 15:05:00|4285.7|4282.9|4284.6|4281.8|4285.7|4282.9|4284.6|4281.8|30
1606143910000|2020-11-23 15:05:10|4284.2|4281.4|4282.7|4279.9|4284.2|4281.4|4281.7|4278.9|63
1606143920000|2020-11-23 15:05:20|4282.6|4279.8|4280.6|4277.8|4282.7|4279.9|4280.6|4277.8|75
1606143930000|2020-11-23 15:05:30|4280.7|4277.9|4278.7|4275.9|4280.7|4277.9|4277.7|4274.9|183
1606143940000|2020-11-23 15:05:40|4277.7|4274.9|4279.7|4276.9|4280.7|4277.9|4277.7|4274.9|95
1606143950000|2020-11-23 15:05:50|4279.6|4276.8|4280.7|4277.9|4280.7|4277.9|4279.2|4276.4|63
1606143960000|2020-11-23 15:06:00|4281.6|4278.8|4275.7|4272.9|4281.7|4278.9|4274.7|4271.9|272
1606143970000|2020-11-23 15:06:10|4276.7|4273.9|4276.7|4273.9|4276.7|4273.9|4275.7|4272.9|65
1606143980000|2020-11-23 15:06:20|4275.7|4272.9|4275.7|4272.9|4276.7|4273.9|4274.7|4271.9|86
1606143990000|2020-11-23 15:06:30|4275.2|4272.4|4274.7|4271.9|4275.2|4272.4|4273.7|4270.9|124
1606144000000|2020-11-23 15:06:40|4274.6|4271.8|4269.7|4266.9|4274.6|4271.8|4267.7|4264.9|499
1606144010000|2020-11-23 15:06:50|4270.7|4267.9|4268.7|4265.9|4270.7|4267.9|4268.7|4265.9|118
1606144020000|2020-11-23 15:07:00|4269.6|4266.8|4266.7|4263.9|4269.7|4266.9|4266.7|4263.9|272
1606144030000|2020-11-23 15:07:10|4267.2|4264.4|4267.7|4264.9|4268.7|4265.9|4266.7|4263.9|241
1606144040000|2020-11-23 15:07:20|4267.2|4264.4|4268.7|4265.9|4269.7|4266.9|4266.7|4263.9|115
1606144050000|2020-11-23 15:07:30|4269.7|4266.9|4268.7|4265.9|4270.6|4267.8|4268.7|4265.9|156
1606144060000|2020-11-23 15:07:40|4267.8|4265|4267.7|4264.9|4268.7|4265.9|4266.7|4263.9|107
1606144070000|2020-11-23 15:07:50|4268.2|4265.4|4268.7|4265.9|4268.7|4265.9|4267.7|4264.9|113
1606144080000|2020-11-23 15:08:00|4269.2|4266.4|4268.7|4265.9|4269.7|4266.9|4267.7|4264.9|104
1606144090000|2020-11-23 15:08:10|4269.2|4266.4|4268.7|4265.9|4269.6|4266.8|4267.7|4264.9|73
1606144100000|2020-11-23 15:08:20|4269.6|4266.8|4269.7|4266.9|4269.7|4266.9|4268.2|4265.4|63
1606144110000|2020-11-23 15:08:30|4269.6|4266.8|4269.2|4266.4|4269.7|4266.9|4268.7|4265.9|63
1606144120000|2020-11-23 15:08:40|4268.7|4265.9|4268.7|4265.9|4269.6|4266.8|4268.7|4265.9|17
1606144130000|2020-11-23 15:08:50|4267.9|4265.1|4267.7|4264.9|4267.9|4265.1|4266.8|4264|65
1606144140000|2020-11-23 15:09:00|4267.6|4264.8|4266.7|4263.9|4267.7|4264.9|4266.7|4263.9|85
1606144150000|2020-11-23 15:09:10|4267.2|4264.4|4266.7|4263.9|4267.7|4264.9|4266.7|4263.9|80
1606144160000|2020-11-23 15:09:20|4267.6|4264.8|4266.7|4263.9|4267.7|4264.9|4266.7|4263.9|32
1606144170000|2020-11-23 15:09:30|4267.2|4264.4|4268.7|4265.9|4268.7|4265.9|4267.2|4264.4|68
1606144180000|2020-11-23 15:09:40|4269.6|4266.8|4267.7|4264.9|4269.7|4266.9|4267.7|4264.9|112
1606144190000|2020-11-23 15:09:50|4268.7|4265.9|4267.7|4264.9|4268.7|4265.9|4267.7|4264.9|23
1606144200000|2020-11-23 15:10:00|4268.2|4265.4|4264.7|4261.9|4268.7|4265.9|4263.7|4260.9|231
1606144210000|2020-11-23 15:10:10|4264.6|4261.8|4263.7|4260.9|4264.7|4261.9|4263.7|4260.9|58
1606144220000|2020-11-23 15:10:20|4263.6|4260.8|4260.7|4257.9|4263.6|4260.8|4259.6|4256.8|309
1606144230000|2020-11-23 15:10:30|4260.3|4257.5|4263.7|4260.9|4263.7|4260.9|4259.7|4256.9|151
1606144240000|2020-11-23 15:10:40|4263.6|4260.8|4266.2|4263.4|4266.7|4263.9|4262.7|4259.9|124
1606144250000|2020-11-23 15:10:50|4266.6|4263.8|4266.7|4263.9|4266.7|4263.9|4265.2|4262.4|55
1606144260000|2020-11-23 15:11:00|4267.6|4264.8|4268.6|4265.8|4270.7|4267.9|4266.7|4263.9|122
1606144270000|2020-11-23 15:11:10|4267.7|4264.9|4268.7|4265.9|4269.6|4266.8|4266.7|4263.9|98
1606144280000|2020-11-23 15:11:20|4267.9|4265.1|4266.7|4263.9|4269.7|4266.9|4266.7|4263.9|308
1606144290000|2020-11-23 15:11:30|4265.7|4262.9|4266.7|4263.9|4266.7|4263.9|4265.2|4262.4|87
1606144300000|2020-11-23 15:11:40|4266.2|4263.4|4266.7|4263.9|4266.7|4263.9|4264.7|4261.9|61
1606144310000|2020-11-23 15:11:50|4266.2|4263.4|4264.7|4261.9|4266.2|4263.4|4264.7|4261.9|62
1606144320000|2020-11-23 15:12:00|4263.8|4261|4262.7|4259.9|4263.8|4261|4262.2|4259.4|87
1606144330000|2020-11-23 15:12:10|4263.6|4260.8|4262.7|4259.9|4263.7|4260.9|4262.7|4259.9|38
1606144340000|2020-11-23 15:12:20|4261.7|4258.9|4260.7|4257.9|4261.7|4258.9|4260.7|4257.9|84
1606144350000|2020-11-23 15:12:30|4259.7|4256.9|4260.7|4257.9|4260.7|4257.9|4259.7|4256.9|85
1606144360000|2020-11-23 15:12:40|4259.7|4256.9|4259.7|4256.9|4260.7|4257.9|4259.7|4256.9|48
1606144370000|2020-11-23 15:12:50|||||||||35
1606144380000|2020-11-23 15:13:00|4259.8|4257|4262.7|4259.9|4262.7|4259.9|4259.7|4256.9|67
1606144390000|2020-11-23 15:13:10|4263.6|4260.8|4260.7|4257.9|4263.6|4260.8|4260.7|4257.9|94
1606144400000|2020-11-23 15:13:20|4261.7|4258.9|4261.7|4258.9|4261.7|4258.9|4261.7|4258.9|73
1606144410000|2020-11-23 15:13:30|4262.7|4259.9|4263.2|4260.4|4263.7|4260.9|4261.7|4258.9|111
1606144420000|2020-11-23 15:13:40|4263.7|4260.9|4263.7|4260.9|4263.7|4260.9|4262.7|4259.9|37
1606144430000|2020-11-23 15:13:50|||||||||20
1606144440000|2020-11-23 15:14:00|4263.3|4260.5|4263.7|4260.9|4264.7|4261.9|4262.7|4259.9|68
1606144450000|2020-11-23 15:14:10|4263.2|4260.4|4263.7|4260.9|4263.7|4260.9|4263.2|4260.4|74
1606144460000|2020-11-23 15:14:20|4262.8|4260|4262.7|4259.9|4263.7|4260.9|4262.7|4259.9|95
1606144470000|2020-11-23 15:14:30|||||||||26
1606144480000|2020-11-23 15:14:40|4261.8|4259|4265.7|4262.9|4265.7|4262.9|4261.7|4258.9|66
1606144490000|2020-11-23 15:14:50|4266.7|4263.9|4266.7|4263.9|4267.2|4264.4|4265.7|4262.9|53
1606144500000|2020-11-23 15:15:00|4267.2|4264.4|4264.7|4261.9|4267.7|4264.9|4263.7|4260.9|122
1606144510000|2020-11-23 15:15:10|4265.7|4262.9|4265.7|4262.9|4265.7|4262.9|4265.2|4262.4|34
1606144520000|2020-11-23 15:15:20|4265.6|4262.8|4264.7|4261.9|4265.7|4262.9|4264.7|4261.9|35
1606144530000|2020-11-23 15:15:30|4263.7|4260.9|4263.7|4260.9|4264.7|4261.9|4263.7|4260.9|38
1606144540000|2020-11-23 15:15:40|4262.7|4259.9|4264.7|4261.9|4265.7|4262.9|4262.7|4259.9|48
1606144550000|2020-11-23 15:15:50|4265.7|4262.9|4265.2|4262.4|4265.7|4262.9|4264.7|4261.9|30
1606144560000|2020-11-23 15:16:00|4265.7|4262.9|4262.7|4259.9|4265.7|4262.9|4262.7|4259.9|118
1606144570000|2020-11-23 15:16:10|4263.7|4260.9|4263.7|4260.9|4263.7|4260.9|4261.7|4258.9|151
1606144580000|2020-11-23 15:16:20|4263.2|4260.4|4263.7|4260.9|4263.7|4260.9|4262.7|4259.9|30
1606144590000|2020-11-23 15:16:30|4264.2|4261.4|4265.7|4262.9|4265.7|4262.9|4264.2|4261.4|27
1606144600000|2020-11-23 15:16:40|4266.2|4263.4|4264.7|4261.9|4266.2|4263.4|4262.8|4260|61
1606144610000|2020-11-23 15:16:50|4265.7|4262.9|4265.7|4262.9|4265.7|4262.9|4264.7|4261.9|15
1606144620000|2020-11-23 15:17:00|4266.7|4263.9|4266.7|4263.9|4267.7|4264.9|4265.7|4262.9|73
1606144630000|2020-11-23 15:17:10|4265.8|4263|4265.7|4262.9|4266.7|4263.9|4265.2|4262.4|39
1606144640000|2020-11-23 15:17:20|4265.3|4262.5|4265.7|4262.9|4265.7|4262.9|4264.7|4261.9|45
1606144650000|2020-11-23 15:17:30|4266.6|4263.8|4267.2|4264.4|4267.7|4264.9|4265.7|4262.9|124
1606144660000|2020-11-23 15:17:40|4267.7|4264.9|4268.7|4265.9|4268.7|4265.9|4265.7|4262.9|150
1606144670000|2020-11-23 15:17:50|4268.2|4265.4|4268.7|4265.9|4268.7|4265.9|4268.2|4265.4|27
1606144680000|2020-11-23 15:18:00|4267.9|4265.1|4268.7|4265.9|4268.7|4265.9|4267.7|4264.9|42
1606144690000|2020-11-23 15:18:10|4268.8|4266|4269.7|4266.9|4270.7|4267.9|4268.8|4266|486
1606144700000|2020-11-23 15:18:20|4268.7|4265.9|4269.2|4266.4|4269.7|4266.9|4268.7|4265.9|50
1606144710000|2020-11-23 15:18:30|4269.7|4266.9|4270.7|4267.9|4270.7|4267.9|4269.6|4266.8|19
1606144720000|2020-11-23 15:18:40|4270.2|4267.4|4272.7|4269.9|4272.7|4269.9|4269.7|4266.9|131
1606144730000|2020-11-23 15:18:50|4271.7|4268.9|4271.7|4268.9|4272.7|4269.9|4271.7|4268.9|27
1606144740000|2020-11-23 15:19:00|4272.6|4269.8|4272.7|4269.9|4273.7|4270.9|4272.6|4269.8|143
1606144750000|2020-11-23 15:19:10|4272.6|4269.8|4272.7|4269.9|4273.7|4270.9|4271.7|4268.9|61
1606144760000|2020-11-23 15:19:20|||||||||9
1606144770000|2020-11-23 15:19:30|4272.8|4270|4275.7|4272.9|4275.7|4272.9|4272.8|4270|85
1606144780000|2020-11-23 15:19:40|4274.8|4272|4274.7|4271.9|4276.6|4273.8|4274.7|4271.9|57
1606144790000|2020-11-23 15:19:50|4273.7|4270.9|4274.7|4271.9|4274.7|4271.9|4273.7|4270.9|39
1606144800000|2020-11-23 15:20:00|4273.7|4270.9|4274.7|4271.9|4275.7|4272.9|4273.7|4270.9|122
1606144810000|2020-11-23 15:20:10|4275.7|4272.9|4275.6|4272.8|4276.7|4273.9|4275.6|4272.8|77
1606144820000|2020-11-23 15:20:20|4275.7|4272.9|4277.7|4274.9|4278.7|4275.9|4275.7|4272.9|331
1606144830000|2020-11-23 15:20:30|4278.7|4275.9|4277.3|4274.5|4278.7|4275.9|4277.3|4274.5|933
1606144840000|2020-11-23 15:20:40|4277.7|4274.9|4279.8|4277|4280.8|4278|4276.9|4274.1|221
1606144850000|2020-11-23 15:20:50|4279.4|4276.6|4278.7|4275.9|4279.7|4276.9|4277.9|4275.1|77
1606144860000|2020-11-23 15:21:00|4278.8|4276|4277.9|4275.1|4278.9|4276.1|4277.8|4275|51
1606144870000|2020-11-23 15:21:10|4277.8|4275|4276.9|4274.1|4277.9|4275.1|4275.7|4272.9|100
1606144880000|2020-11-23 15:21:20|4276.8|4274|4276.8|4274|4277.9|4275.1|4276.8|4274|57
1606144890000|2020-11-23 15:21:30|4276|4273.2|4276.9|4274.1|4277.4|4274.6|4275.9|4273.1|36
1606144900000|2020-11-23 15:21:40|4276.8|4274|4277.8|4275|4277.9|4275.1|4276.8|4274|23
1606144910000|2020-11-23 15:21:50|4277.9|4275.1|4279.9|4277.1|4280.3|4277.5|4277.8|4275|69
1606144920000|2020-11-23 15:22:00|4279.8|4277|4281.8|4279|4281.9|4279.1|4278.9|4276.1|121
1606144930000|2020-11-23 15:22:10|4281.9|4279.1|4280.8|4278|4281.9|4279.1|4279.9|4277.1|41
1606144940000|2020-11-23 15:22:20|4280.7|4277.9|4280.8|4278|4281.7|4278.9|4279.9|4277.1|42
1606144950000|2020-11-23 15:22:30|4280.7|4277.9|4282.9|4280.1|4282.9|4280.1|4280.3|4277.5|120
1606144960000|2020-11-23 15:22:40|4282.8|4280|4282.9|4280.1|4282.9|4280.1|4282.3|4279.5|31
1606144970000|2020-11-23 15:22:50|4282.8|4280|4283.8|4281|4283.8|4281|4282.7|4279.9|32
1606144980000|2020-11-23 15:23:00|4283.9|4281.1|4284.8|4282|4284.9|4282.1|4283.8|4281|131
1606144990000|2020-11-23 15:23:10|4284.7|4281.9|4283.9|4281.1|4284.8|4282|4283.7|4280.9|40
1606145000000|2020-11-23 15:23:20|4283.8|4281|4284.9|4282.1|4285.9|4283.1|4283.8|4281|91
1606145010000|2020-11-23 15:23:30|4284.8|4282|4282.8|4280|4284.8|4282|4282.8|4280|40
1606145020000|2020-11-23 15:23:40|4281.9|4279.1|4283.8|4281|4283.9|4281.1|4281.9|4279.1|44
1606145030000|2020-11-23 15:23:50|4283.9|4281.1|4284.8|4282|4284.9|4282.1|4283.9|4281.1|56
1606145040000|2020-11-23 15:24:00|4284.9|4282.1|4282.9|4280.1|4284.9|4282.1|4282.9|4280.1|40
1606145050000|2020-11-23 15:24:10|4282.8|4280|4281.7|4278.9|4282.9|4280.1|4281.7|4278.9|55
1606145060000|2020-11-23 15:24:20|4280.9|4278.1|4281.9|4279.1|4281.9|4279.1|4280.8|4278|52
1606145070000|2020-11-23 15:24:30|4281.8|4279|4283.7|4280.9|4283.7|4280.9|4280.7|4277.9|885
1606145080000|2020-11-23 15:24:40|4284.7|4281.9|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|57
1606145090000|2020-11-23 15:24:50|4282.7|4279.9|4282.7|4279.9|4283.7|4280.9|4282.7|4279.9|34
1606145100000|2020-11-23 15:25:00|4283.2|4280.4|4283.7|4280.9|4283.7|4280.9|4281.7|4278.9|160
1606145110000|2020-11-23 15:25:10|4283.2|4280.4|4283.7|4280.9|4283.7|4280.9|4282.7|4279.9|40
1606145120000|2020-11-23 15:25:20|4282.7|4279.9|4283.7|4280.9|4283.7|4280.9|4282.7|4279.9|37
1606145130000|2020-11-23 15:25:30|4282.8|4280|4281.7|4278.9|4283.2|4280.4|4281.7|4278.9|46
1606145140000|2020-11-23 15:25:40|4280.9|4278.1|4282.5|4279.7|4282.6|4279.8|4280.9|4278.1|603
1606145150000|2020-11-23 15:25:50|4282.6|4279.8|4280.7|4277.9|4282.6|4279.8|4280.6|4277.8|63
1606145160000|2020-11-23 15:26:00|4281.6|4278.8|4281.7|4278.9|4281.7|4278.9|4280.6|4277.8|44
1606145170000|2020-11-23 15:26:10|4282.6|4279.8|4283.6|4280.8|4283.6|4280.8|4282.6|4279.8|37
1606145180000|2020-11-23 15:26:20|4282.7|4279.9|4282.6|4279.8|4282.7|4279.9|4282.6|4279.8|17
1606145190000|2020-11-23 15:26:30|4282.7|4279.9|4282.7|4279.9|4282.7|4279.9|4282.6|4279.8|3
1606145200000|2020-11-23 15:26:40|4283.6|4280.8|4284.1|4281.3|4284.5|4281.7|4282.7|4279.9|109
1606145210000|2020-11-23 15:26:50|4283.6|4280.8|4282.6|4279.8|4284.5|4281.7|4282.5|4279.7|21
1606145220000|2020-11-23 15:27:00|4283|4280.2|4283.6|4280.8|4283.6|4280.8|4282.6|4279.8|8
1606145230000|2020-11-23 15:27:10|4283.5|4280.7|4281.7|4278.9|4283.5|4280.7|4280.6|4277.8|478
1606145240000|2020-11-23 15:27:20|4281.6|4278.8|4280.7|4277.9|4282.6|4279.8|4280.7|4277.9|32
1606145250000|2020-11-23 15:27:30|4281.2|4278.4|4279.6|4276.8|4281.2|4278.4|4279.6|4276.8|53
1606145260000|2020-11-23 15:27:40|4279.7|4276.9|4279.6|4276.8|4279.7|4276.9|4278.6|4275.8|47
1606145270000|2020-11-23 15:27:50|4279.7|4276.9|4279.7|4276.9|4279.7|4276.9|4278.7|4275.9|30
1606145280000|2020-11-23 15:28:00|4279.6|4276.8|4279.7|4276.9|4280.6|4277.8|4278.7|4275.9|59
1606145290000|2020-11-23 15:28:10|4279.6|4276.8|4278.7|4275.9|4279.7|4276.9|4278.7|4275.9|24
1606145300000|2020-11-23 15:28:20|4279.2|4276.4|4278.7|4275.9|4279.2|4276.4|4277.7|4274.9|32
1606145310000|2020-11-23 15:28:30|4278.2|4275.4|4277.7|4274.9|4278.7|4275.9|4277.7|4274.9|41
1606145320000|2020-11-23 15:28:40|4277.6|4274.8|4276.7|4273.9|4277.7|4274.9|4276.7|4273.9|61
1606145330000|2020-11-23 15:28:50|4275.7|4272.9|4274.7|4271.9|4276.7|4273.9|4274.7|4271.9|54
1606145340000|2020-11-23 15:29:00|4275.7|4272.9|4274.7|4271.9|4275.7|4272.9|4274.7|4271.9|40
1606145350000|2020-11-23 15:29:10|4275.2|4272.4|4274.7|4271.9|4275.2|4272.4|4274.6|4271.8|21
1606145360000|2020-11-23 15:29:20|4275.7|4272.9|4273.7|4270.9|4275.7|4272.9|4273.7|4270.9|55
1606145370000|2020-11-23 15:29:30|4273.6|4270.8|4272.7|4269.9|4273.7|4270.9|4272.6|4269.8|34
1606145380000|2020-11-23 15:29:40|4272.2|4269.4|4273.6|4270.8|4273.7|4270.9|4272.2|4269.4|48
1606145390000|2020-11-23 15:29:50|4273.2|4270.4|4273.6|4270.8|4273.7|4270.9|4273.2|4270.4|38
1606145400000|2020-11-23 15:30:00|4274|4271.2|4274.6|4271.8|4275.4|4272.6|4273.2|4270.4|91
1606145410000|2020-11-23 15:30:10|4274.2|4271.4|4274.6|4271.8|4274.6|4271.8|4273.6|4270.8|29
1606145420000|2020-11-23 15:30:20|4274.7|4271.9|4275.6|4272.8|4276.6|4273.8|4274.7|4271.9|48
1606145430000|2020-11-23 15:30:30|4276.6|4273.8|4275.8|4273|4276.6|4273.8|4275.6|4272.8|41
1606145440000|2020-11-23 15:30:40|4275.7|4272.9|4276.8|4274|4277.7|4274.9|4275.6|4272.8|35
1606145450000|2020-11-23 15:30:50|4277.2|4274.4|4278.6|4275.8|4278.6|4275.8|4276.7|4273.9|74
1606145460000|2020-11-23 15:31:00|4278.7|4275.9|4279.6|4276.8|4280.8|4278|4278.7|4275.9|77
1606145470000|2020-11-23 15:31:10|4278.7|4275.9|4278.6|4275.8|4279.6|4276.8|4277.7|4274.9|207
1606145480000|2020-11-23 15:31:20|4277.8|4275|4278.6|4275.8|4278.6|4275.8|4277.7|4274.9|34
1606145490000|2020-11-23 15:31:30|4278.2|4275.4|4276.8|4274|4278.2|4275.4|4276.8|4274|12
1606145500000|2020-11-23 15:31:40|4277.2|4274.4|4277.6|4274.8|4277.7|4274.9|4277.2|4274.4|11
1606145510000|2020-11-23 15:31:50|4277.7|4274.9|4277.8|4275|4277.8|4275|4276.8|4274|36
1606145520000|2020-11-23 15:32:00|4278.6|4275.8|4279.7|4276.9|4279.8|4277|4277.7|4274.9|37
1606145530000|2020-11-23 15:32:10|4279.8|4277|4280.8|4278|4280.8|4278|4279.6|4276.8|40
1606145540000|2020-11-23 15:32:20|4280.7|4277.9|4280.6|4277.8|4280.7|4277.9|4280.6|4277.8|8
1606145550000|2020-11-23 15:32:30|4280.2|4277.4|4281.7|4278.9|4281.7|4278.9|4279.6|4276.8|70
1606145560000|2020-11-23 15:32:40|4281.6|4278.8|4281.7|4278.9|4281.7|4278.9|4280.6|4277.8|22
1606145570000|2020-11-23 15:32:50|4281.6|4278.8|4283.6|4280.8|4283.6|4280.8|4281.6|4278.8|31
1606145580000|2020-11-23 15:33:00|4282.8|4280|4285.7|4282.9|4286.7|4283.9|4282.7|4279.9|87
1606145590000|2020-11-23 15:33:10|4285.6|4282.8|4285.7|4282.9|4286.6|4283.8|4285.6|4282.8|34
1606145600000|2020-11-23 15:33:20|4286.2|4283.4|4286.7|4283.9|4286.7|4283.9|4286.2|4283.4|59
1606145610000|2020-11-23 15:33:30|4285.8|4283|4285.7|4282.9|4286.8|4284|4285.6|4282.8|63
1606145620000|2020-11-23 15:33:40|4285.6|4282.8|4286.7|4283.9|4286.7|4283.9|4284.8|4282|62
1606145630000|2020-11-23 15:33:50|4286.6|4283.8|4285.7|4282.9|4286.6|4283.8|4285.6|4282.8|11
1606145640000|2020-11-23 15:34:00|4285.6|4282.8|4285.6|4282.8|4285.6|4282.8|4284.7|4281.9|34
1606145650000|2020-11-23 15:34:10|4284.8|4282|4284.6|4281.8|4285.6|4282.8|4284.6|4281.8|9
1606145660000|2020-11-23 15:34:20|4284.7|4281.9|4282.8|4280|4284.7|4281.9|4282.8|4280|33
1606145670000|2020-11-23 15:34:30|4283.8|4281|4284.6|4281.8|4284.7|4281.9|4283.8|4281|15
1606145680000|2020-11-23 15:34:40|4283.8|4281|4283.8|4281|4283.8|4281|4283.7|4280.9|8
1606145690000|2020-11-23 15:34:50|4284.6|4281.8|4283.6|4280.8|4284.7|4281.9|4282.8|4280|43
1606145700000|2020-11-23 15:35:00|4283.7|4280.9|4283.7|4280.9|4283.8|4281|4282.7|4279.9|25
1606145710000|2020-11-23 15:35:10|4283.6|4280.8|4283.7|4280.9|4283.7|4280.9|4282.8|4280|19
1606145720000|2020-11-23 15:35:20|4283.6|4280.8|4284.6|4281.8|4284.7|4281.9|4283.6|4280.8|34
1606145730000|2020-11-23 15:35:30|4284.8|4282|4286.7|4283.9|4287.6|4284.8|4284.6|4281.8|51
1606145740000|2020-11-23 15:35:40|4286.8|4284|4286.7|4283.9|4286.8|4284|4286.6|4283.8|14
1606145750000|2020-11-23 15:35:50|4286.6|4283.8|4287.7|4284.9|4288.6|4285.8|4286.6|4283.8|83
1606145760000|2020-11-23 15:36:00|4287.8|4285|4288.8|4286|4288.8|4286|4287.7|4284.9|103
1606145770000|2020-11-23 15:36:10|4288.7|4285.9|4287.8|4285|4288.8|4286|4287.7|4284.9|29
1606145780000|2020-11-23 15:36:20|4287.7|4284.9|4286.8|4284|4288.8|4286|4286.8|4284|43
1606145790000|2020-11-23 15:36:30|4287.6|4284.8|4288.8|4286|4288.8|4286|4287.6|4284.8|34
1606145800000|2020-11-23 15:36:40|4289.6|4286.8|4289.8|4287|4289.8|4287|4288.8|4286|65
1606145810000|2020-11-23 15:36:50|4290.8|4288|4290.8|4288|4291.8|4289|4290.6|4287.8|122
1606145820000|2020-11-23 15:37:00|4291.6|4288.8|4290.8|4288|4291.7|4288.9|4290.8|4288|66
1606145830000|2020-11-23 15:37:10|4290.7|4287.9|4290.7|4287.9|4290.8|4288|4289.8|4287|41
1606145840000|2020-11-23 15:37:20|4290.8|4288|4292.6|4289.8|4292.6|4289.8|4290.7|4287.9|51
1606145850000|2020-11-23 15:37:30|4292.8|4290|4293.6|4290.8|4294.6|4291.8|4291.8|4289|121
1606145860000|2020-11-23 15:37:40|4292.8|4290|4294.6|4291.8|4295.6|4292.8|4292.8|4290|168
1606145870000|2020-11-23 15:37:50|4293.6|4290.8|4293.6|4290.8|4294.6|4291.8|4292.8|4290|109
1606145880000|2020-11-23 15:38:00|4292.8|4290|4294.2|4291.4|4294.6|4291.8|4292.6|4289.8|78
1606145890000|2020-11-23 15:38:10|4293.8|4291|4294.2|4291.4|4294.7|4291.9|4293.7|4290.9|40
1606145900000|2020-11-23 15:38:20|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|4293.8|4291|35
1606145910000|2020-11-23 15:38:30|4293.8|4291|4293.8|4291|4294.6|4291.8|4293.6|4290.8|49
1606145920000|2020-11-23 15:38:40|4293.7|4290.9|4294.2|4291.4|4294.6|4291.8|4293.6|4290.8|31
1606145930000|2020-11-23 15:38:50|4293.8|4291|4293.7|4290.9|4294.8|4292|4293.6|4290.8|61
1606145940000|2020-11-23 15:39:00|4293.6|4290.8|4293.6|4290.8|4293.7|4290.9|4292.7|4289.9|38
1606145950000|2020-11-23 15:39:10|4293.7|4290.9|4294.7|4291.9|4294.7|4291.9|4293.6|4290.8|84
1606145960000|2020-11-23 15:39:20|4294.6|4291.8|4293.8|4291|4294.8|4292|4293.8|4291|126
1606145970000|2020-11-23 15:39:30|4294.6|4291.8|4293.6|4290.8|4294.7|4291.9|4292.8|4290|29
1606145980000|2020-11-23 15:39:40|4293.2|4290.4|4294.2|4291.4|4294.6|4291.8|4292.8|4290|64
1606145990000|2020-11-23 15:39:50|4294.6|4291.8|4295.7|4292.9|4295.7|4292.9|4294.6|4291.8|44
1606146000000|2020-11-23 15:40:00|4295.6|4292.8|4295.2|4292.4|4296.6|4293.8|4294.8|4292|34
1606146010000|2020-11-23 15:40:10|4295.6|4292.8|4295.6|4292.8|4295.8|4293|4295.6|4292.8|9
1606146020000|2020-11-23 15:40:20|4295.7|4292.9|4295.8|4293|4296.8|4294|4295.6|4292.8|76
1606146030000|2020-11-23 15:40:30|4296.2|4293.4|4295.7|4292.9|4296.6|4293.8|4294.8|4292|57
1606146040000|2020-11-23 15:40:40|4295.6|4292.8|4293.8|4291|4295.7|4292.9|4293.7|4290.9|43
1606146050000|2020-11-23 15:40:50|4294.6|4291.8|4292.8|4290|4294.6|4291.8|4292.8|4290|64
1606146060000|2020-11-23 15:41:00|4293.2|4290.4|4292.2|4289.4|4293.6|4290.8|4290.6|4287.8|114
1606146070000|2020-11-23 15:41:10|4292.6|4289.8|4291.6|4288.8|4292.6|4289.8|4291.2|4288.4|36
1606146080000|2020-11-23 15:41:20|4291.2|4288.4|4290.6|4287.8|4291.2|4288.4|4290.6|4287.8|25
1606146090000|2020-11-23 15:41:30|4290.7|4287.9|4290.7|4287.9|4290.7|4287.9|4290.2|4287.4|16
1606146100000|2020-11-23 15:41:40|4290.6|4287.8|4289.8|4287|4290.7|4287.9|4289.8|4287|45
1606146110000|2020-11-23 15:41:50|4290.6|4287.8|4292.1|4289.3|4292.6|4289.8|4290.6|4287.8|195
1606146120000|2020-11-23 15:42:00|4292.5|4289.7|4292.6|4289.8|4293.6|4290.8|4292|4289.2|36
1606146130000|2020-11-23 15:42:10|4292.7|4289.9|4294.6|4291.8|4294.6|4291.8|4292.6|4289.8|46
1606146140000|2020-11-23 15:42:20|4294.7|4291.9|4295.7|4292.9|4296.6|4293.8|4294.6|4291.8|76
1606146150000|2020-11-23 15:42:30|4295.6|4292.8|4296.1|4293.3|4296.7|4293.9|4294.8|4292|85
1606146160000|2020-11-23 15:42:40|4296.6|4293.8|4295.7|4292.9|4296.6|4293.8|4294.8|4292|33
1606146170000|2020-11-23 15:42:50|4295.6|4292.8|4296.7|4293.9|4296.7|4293.9|4295.2|4292.4|102
1606146180000|2020-11-23 15:43:00|4296.8|4294|4293.7|4290.9|4297.6|4294.8|4292.7|4289.9|141
1606146190000|2020-11-23 15:43:10|4293.8|4291|4293.7|4290.9|4294.6|4291.8|4292.7|4289.9|41
1606146200000|2020-11-23 15:43:20|4293.8|4291|4293.7|4290.9|4294.7|4291.9|4293.6|4290.8|84
1606146210000|2020-11-23 15:43:30|4293.6|4290.8|4292.6|4289.8|4293.7|4290.9|4291.7|4288.9|49
1606146220000|2020-11-23 15:43:40|4292.7|4289.9|4294.2|4291.4|4294.7|4291.9|4292.7|4289.9|36
1606146230000|2020-11-23 15:43:50|4293.8|4291|4294.6|4291.8|4294.8|4292|4293.8|4291|12
1606146240000|2020-11-23 15:44:00|4295.6|4292.8|4294.6|4291.8|4295.6|4292.8|4294.6|4291.8|31
1606146250000|2020-11-23 15:44:10|4293.7|4290.9|4293.6|4290.8|4294.8|4292|4293.6|4290.8|28
1606146260000|2020-11-23 15:44:20|4293.7|4290.9|4293.7|4290.9|4293.8|4291|4293.6|4290.8|17
1606146270000|2020-11-23 15:44:30|4293.8|4291|4294.6|4291.8|4295.6|4292.8|4293.7|4290.9|36
1606146280000|2020-11-23 15:44:40|4294.2|4291.4|4292.7|4289.9|4294.2|4291.4|4292.7|4289.9|55
1606146290000|2020-11-23 15:44:50|4292.8|4290|4293.6|4290.8|4293.7|4290.9|4291.8|4289|58
1606146300000|2020-11-23 15:45:00|4293.7|4290.9|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|20
1606146310000|2020-11-23 15:45:10|4294.7|4291.9|4293.6|4290.8|4295.6|4292.8|4293.6|4290.8|23
1606146320000|2020-11-23 15:45:20|4293.8|4291|4293.7|4290.9|4294.7|4291.9|4293.6|4290.8|40
1606146330000|2020-11-23 15:45:30|4294.6|4291.8|4292.6|4289.8|4294.6|4291.8|4291.7|4288.9|67
1606146340000|2020-11-23 15:45:40|4292.2|4289.4|4292.6|4289.8|4292.6|4289.8|4291.8|4289|16
1606146350000|2020-11-23 15:45:50|4292.7|4289.9|4293.6|4290.8|4293.6|4290.8|4292.7|4289.9|16
1606146360000|2020-11-23 15:46:00|4293.2|4290.4|4295.2|4292.4|4295.6|4292.8|4292.7|4289.9|46
1606146370000|2020-11-23 15:46:10|4295.6|4292.8|4296.6|4293.8|4296.6|4293.8|4295.6|4292.8|49
1606146380000|2020-11-23 15:46:20|4297.2|4294.4|4296.6|4293.8|4297.2|4294.4|4296.6|4293.8|28
1606146390000|2020-11-23 15:46:30|4297.6|4294.8|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|34
1606146400000|2020-11-23 15:46:40|4296.2|4293.4|4295.7|4292.9|4296.6|4293.8|4295.7|4292.9|51
1606146410000|2020-11-23 15:46:50|4296.6|4293.8|4296.6|4293.8|4296.6|4293.8|4296.2|4293.4|38
1606146420000|2020-11-23 15:47:00|4296.8|4294|4295.6|4292.8|4296.8|4294|4294.6|4291.8|56
1606146430000|2020-11-23 15:47:10|4295.7|4292.9|4296.6|4293.8|4296.6|4293.8|4295.6|4292.8|29
1606146440000|2020-11-23 15:47:20|4295.8|4293|4296.7|4293.9|4296.7|4293.9|4295.6|4292.8|114
1606146450000|2020-11-23 15:47:30|4296.6|4293.8|4298.6|4295.8|4298.6|4295.8|4296.2|4293.4|109
1606146460000|2020-11-23 15:47:40|4298.2|4295.4|4298.7|4295.9|4300.6|4297.8|4297.8|4295|126
1606146470000|2020-11-23 15:47:50|4298.6|4295.8|4297.6|4294.8|4298.6|4295.8|4296.6|4293.8|34
1606146480000|2020-11-23 15:48:00|4297.7|4294.9|4297.6|4294.8|4298.6|4295.8|4297.6|4294.8|27
1606146490000|2020-11-23 15:48:10|4296.8|4294|4296.6|4293.8|4296.8|4294|4295.8|4293|21
1606146500000|2020-11-23 15:48:20|4296.2|4293.4|4295.6|4292.8|4296.6|4293.8|4295.6|4292.8|25
1606146510000|2020-11-23 15:48:30|4294.7|4291.9|4293.8|4291|4295.6|4292.8|4293.6|4290.8|40
1606146520000|2020-11-23 15:48:40|4293.7|4290.9|4296.6|4293.8|4296.6|4293.8|4293.7|4290.9|180
1606146530000|2020-11-23 15:48:50|4295.8|4293|4295.1|4292.3|4296.6|4293.8|4294.5|4291.7|52
1606146540000|2020-11-23 15:49:00|4295.5|4292.7|4295.6|4292.8|4295.7|4292.9|4295.5|4292.7|37
1606146550000|2020-11-23 15:49:10|4296|4293.2|4297.6|4294.8|4298.6|4295.8|4296|4293.2|50
1606146560000|2020-11-23 15:49:20|4297.5|4294.7|4295.6|4292.8|4297.6|4294.8|4295.5|4292.7|49
1606146570000|2020-11-23 15:49:30|4296.4|4293.6|4296.6|4293.8|4297.5|4294.7|4296.4|4293.6|25
1606146580000|2020-11-23 15:49:40|4295.6|4292.8|4296.6|4293.8|4296.7|4293.9|4295.6|4292.8|63
1606146590000|2020-11-23 15:49:50|4297.6|4294.8|4297.5|4294.7|4297.6|4294.8|4296.6|4293.8|32
1606146600000|2020-11-23 15:50:00|4297.6|4294.8|4299.6|4296.8|4299.6|4296.8|4297.6|4294.8|33
1606146610000|2020-11-23 15:50:10|4300.4|4297.6|4301.6|4298.8|4301.6|4298.8|4299.6|4296.8|166
1606146620000|2020-11-23 15:50:20|4300.6|4297.8|4299.6|4296.8|4300.6|4297.8|4298.6|4295.8|156
1606146630000|2020-11-23 15:50:30|4298.6|4295.8|4298.1|4295.3|4299.5|4296.7|4297.6|4294.8|43
1606146640000|2020-11-23 15:50:40|4298.5|4295.7|4299.6|4296.8|4299.6|4296.8|4297.6|4294.8|40
1606146650000|2020-11-23 15:50:50|4300.5|4297.7|4302.6|4299.8|4302.6|4299.8|4299.6|4296.8|45
1606146660000|2020-11-23 15:51:00|4302.5|4299.7|4301.6|4298.8|4302.5|4299.7|4300.6|4297.8|52
1606146670000|2020-11-23 15:51:10|4301.2|4298.4|4301.6|4298.8|4301.6|4298.8|4300.6|4297.8|27
1606146680000|2020-11-23 15:51:20|4301.5|4298.7|4300.5|4297.7|4301.6|4298.8|4299.6|4296.8|70
1606146690000|2020-11-23 15:51:30|4300.1|4297.3|4300.6|4297.8|4301|4298.2|4300.1|4297.3|21
1606146700000|2020-11-23 15:51:40|4300.1|4297.3|4301.1|4298.3|4301.6|4298.8|4300.1|4297.3|20
1606146710000|2020-11-23 15:51:50|4300.6|4297.8|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|36
1606146720000|2020-11-23 15:52:00|4300.4|4297.6|4301.6|4298.8|4301.6|4298.8|4298.8|4296|47
1606146730000|2020-11-23 15:52:10|4301.5|4298.7|4300.6|4297.8|4301.6|4298.8|4299.6|4296.8|53
1606146740000|2020-11-23 15:52:20|4299.6|4296.8|4299.5|4296.7|4300.6|4297.8|4299.5|4296.7|38
1606146750000|2020-11-23 15:52:30|4298.6|4295.8|4298.6|4295.8|4298.6|4295.8|4297|4294.2|125
1606146760000|2020-11-23 15:52:40|4299|4296.2|4301.6|4298.8|4301.6|4298.8|4299|4296.2|21
1606146770000|2020-11-23 15:52:50|4301.5|4298.7|4302.6|4299.8|4303.6|4300.8|4301.5|4298.7|70
1606146780000|2020-11-23 15:53:00|4303|4300.2|4302.6|4299.8|4303.6|4300.8|4301.6|4298.8|69
1606146790000|2020-11-23 15:53:10|4302.5|4299.7|4299.6|4296.8|4303.5|4300.7|4299.6|4296.8|66
1606146800000|2020-11-23 15:53:20|4300.4|4297.6|4300.6|4297.8|4301.5|4298.7|4299.4|4296.6|30
1606146810000|2020-11-23 15:53:30|4301.5|4298.7|4301.5|4298.7|4301.6|4298.8|4300.6|4297.8|41
1606146820000|2020-11-23 15:53:40|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|18
1606146830000|2020-11-23 15:53:50|4302|4299.2|4303.5|4300.7|4303.6|4300.8|4301.6|4298.8|23
1606146840000|2020-11-23 15:54:00|4303.6|4300.8|4302.6|4299.8|4304.6|4301.8|4302.6|4299.8|143
1606146850000|2020-11-23 15:54:10|||||||||12
1606146860000|2020-11-23 15:54:20|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|4303|4300.2|19
1606146870000|2020-11-23 15:54:30|4303.8|4301|4303.6|4300.8|4304.5|4301.7|4303.6|4300.8|48
1606146880000|2020-11-23 15:54:40|||||||||3
1606146890000|2020-11-23 15:54:50|4304.5|4301.7|4305.5|4302.7|4305.6|4302.8|4303.6|4300.8|46
1606146900000|2020-11-23 15:55:00|4305.6|4302.8|4303.6|4300.8|4305.6|4302.8|4303.6|4300.8|121
1606146910000|2020-11-23 15:55:10|4304.5|4301.7|4303.6|4300.8|4304.6|4301.8|4303.5|4300.7|24
1606146920000|2020-11-23 15:55:20|4303.1|4300.3|4301.6|4298.8|4303.6|4300.8|4301.6|4298.8|23
1606146930000|2020-11-23 15:55:30|4301.5|4298.7|4302.6|4299.8|4302.6|4299.8|4301.5|4298.7|38
1606146940000|2020-11-23 15:55:40|4303.1|4300.3|4301.1|4298.3|4303.5|4300.7|4300.6|4297.8|33
1606146950000|2020-11-23 15:55:50|4301.5|4298.7|4302.5|4299.7|4303.6|4300.8|4301.5|4298.7|147
1606146960000|2020-11-23 15:56:00|4302.6|4299.8|4301.6|4298.8|4302.6|4299.8|4300.6|4297.8|52
1606146970000|2020-11-23 15:56:10|4302.1|4299.3|4300.6|4297.8|4302.5|4299.7|4300.6|4297.8|32
1606146980000|2020-11-23 15:56:20|4300|4297.2|4300.6|4297.8|4300.6|4297.8|4300|4297.2|44
1606146990000|2020-11-23 15:56:30|4300.5|4297.7|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|51
1606147000000|2020-11-23 15:56:40|4299.6|4296.8|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|23
1606147010000|2020-11-23 15:56:50|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|18
1606147020000|2020-11-23 15:57:00|||||||||14
1606147030000|2020-11-23 15:57:10|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|48
1606147040000|2020-11-23 15:57:20|4301.5|4298.7|4299.6|4296.8|4301.5|4298.7|4299.6|4296.8|29
1606147050000|2020-11-23 15:57:30|4299|4296.2|4297.6|4294.8|4299|4296.2|4297.6|4294.8|86
1606147060000|2020-11-23 15:57:40|4297.1|4294.3|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|39
1606147070000|2020-11-23 15:57:50|4297|4294.2|4296.6|4293.8|4297.1|4294.3|4296.5|4293.7|28
1606147080000|2020-11-23 15:58:00|4297|4294.2|4295.6|4292.8|4297|4294.2|4295.6|4292.8|50
1606147090000|2020-11-23 15:58:10|||||||||27
1606147100000|2020-11-23 15:58:20|4296.5|4293.7|4296.6|4293.8|4296.6|4293.8|4295.6|4292.8|53
1606147110000|2020-11-23 15:58:30|||||||||7
1606147120000|2020-11-23 15:58:40|4297.6|4294.8|4299.6|4296.8|4299.6|4296.8|4296.6|4293.8|86
1606147130000|2020-11-23 15:58:50|4300|4297.2|4301.6|4298.8|4301.6|4298.8|4299.6|4296.8|28
1606147140000|2020-11-23 15:59:00|4302.6|4299.8|4300.7|4297.9|4302.6|4299.8|4300.7|4297.9|239
1606147150000|2020-11-23 15:59:10|4300.6|4297.8|4297.8|4295|4300.6|4297.8|4297.6|4294.8|140
1606147160000|2020-11-23 15:59:20|4298.6|4295.8|4297.7|4294.9|4298.6|4295.8|4296.6|4293.8|28
1606147170000|2020-11-23 15:59:30|4297.8|4295|4298.7|4295.9|4298.8|4296|4297.7|4294.9|26
1606147180000|2020-11-23 15:59:40|4298.8|4296|4299.6|4296.8|4299.6|4296.8|4298.7|4295.9|17
1606147190000|2020-11-23 15:59:50|4299.7|4296.9|4297.8|4295|4299.7|4296.9|4297.2|4294.4|32
1606147200000|2020-11-23 16:00:00|4297.6|4294.8|4296.6|4293.8|4298.6|4295.8|4295.8|4293|65
1606147210000|2020-11-23 16:00:10|4294.9|4292.1|4297.7|4294.9|4297.8|4295|4294.6|4291.8|119
1606147220000|2020-11-23 16:00:20|4297.8|4295|4298.6|4295.8|4298.7|4295.9|4296.8|4294|29
1606147230000|2020-11-23 16:00:30|4298.7|4295.9|4299.7|4296.9|4299.7|4296.9|4298.6|4295.8|37
1606147240000|2020-11-23 16:00:40|4299.6|4296.8|4298.7|4295.9|4299.7|4296.9|4298.6|4295.8|34
1606147250000|2020-11-23 16:00:50|4298.6|4295.8|4297.8|4295|4298.7|4295.9|4297.6|4294.8|17
1606147260000|2020-11-23 16:01:00|4298.2|4295.4|4298.8|4296|4299.2|4296.4|4297.8|4295|27
1606147270000|2020-11-23 16:01:10|4299.2|4296.4|4298.8|4296|4299.6|4296.8|4297.7|4294.9|42
1606147280000|2020-11-23 16:01:20|4299.7|4296.9|4300.7|4297.9|4300.7|4297.9|4299.6|4296.8|23
1606147290000|2020-11-23 16:01:30|4300.2|4297.4|4300.8|4298|4301.8|4299|4300.2|4297.4|45
1606147300000|2020-11-23 16:01:40|4300.7|4297.9|4299.8|4297|4300.8|4298|4298.8|4296|35
1606147310000|2020-11-23 16:01:50|4300.2|4297.4|4300.2|4297.4|4300.7|4297.9|4299.8|4297|22
1606147320000|2020-11-23 16:02:00|4300.6|4297.8|4300.7|4297.9|4300.8|4298|4299.8|4297|21
1606147330000|2020-11-23 16:02:10|4300.6|4297.8|4300.8|4298|4300.8|4298|4299.8|4297|27
1606147340000|2020-11-23 16:02:20|4300.7|4297.9|4300.6|4297.8|4300.8|4298|4299.8|4297|15
1606147350000|2020-11-23 16:02:30|4300.7|4297.9|4300.8|4298|4300.8|4298|4300.6|4297.8|15
1606147360000|2020-11-23 16:02:40|4301.2|4298.4|4299.8|4297|4301.2|4298.4|4299.8|4297|10
1606147370000|2020-11-23 16:02:50|4300.2|4297.4|4299.8|4297|4300.7|4297.9|4299.6|4296.8|42
1606147380000|2020-11-23 16:03:00|4299.7|4296.9|4297.6|4294.8|4300.6|4297.8|4297.6|4294.8|68
1606147390000|2020-11-23 16:03:10|4297.7|4294.9|4297.7|4294.9|4297.7|4294.9|4296.8|4294|38
1606147400000|2020-11-23 16:03:20|4297.6|4294.8|4296.8|4294|4297.7|4294.9|4296.8|4294|17
1606147410000|2020-11-23 16:03:30|4297.6|4294.8|4296.8|4294|4297.6|4294.8|4296.8|4294|21
1606147420000|2020-11-23 16:03:40|4295.8|4293|4296.6|4293.8|4296.7|4293.9|4295.2|4292.4|87
1606147430000|2020-11-23 16:03:50|4296.7|4293.9|4296.7|4293.9|4296.7|4293.9|4295.6|4292.8|45
1606147440000|2020-11-23 16:04:00|4295.7|4292.9|4295.6|4292.8|4295.7|4292.9|4295.6|4292.8|53
1606147450000|2020-11-23 16:04:10|4294.8|4292|4293.7|4290.9|4295.6|4292.8|4293.7|4290.9|64
1606147460000|2020-11-23 16:04:20|4293.8|4291|4293.6|4290.8|4294.7|4291.9|4293.6|4290.8|150
1606147470000|2020-11-23 16:04:30|4293.7|4290.9|4295.6|4292.8|4295.7|4292.9|4293.7|4290.9|30
1606147480000|2020-11-23 16:04:40|4295.2|4292.4|4295.7|4292.9|4296.2|4293.4|4294.7|4291.9|20
1606147490000|2020-11-23 16:04:50|4295.8|4293|4295.6|4292.8|4296.2|4293.4|4294.8|4292|10
1606147500000|2020-11-23 16:05:00|4295.7|4292.9|4296.6|4293.8|4297.7|4294.9|4295.7|4292.9|61
1606147510000|2020-11-23 16:05:10|4295.8|4293|4294.7|4291.9|4295.8|4293|4294.6|4291.8|50
1606147520000|2020-11-23 16:05:20|4294.8|4292|4294.6|4291.8|4294.8|4292|4293.8|4291|119
1606147530000|2020-11-23 16:05:30|4294.7|4291.9|4296.6|4293.8|4296.8|4294|4294.6|4291.8|31
1606147540000|2020-11-23 16:05:40|4295.8|4293|4292.8|4290|4295.8|4293|4292.7|4289.9|67
1606147550000|2020-11-23 16:05:50|4292.7|4289.9|4292.6|4289.8|4293.6|4290.8|4290.7|4287.9|152
1606147560000|2020-11-23 16:06:00|4292.2|4289.4|4291.2|4288.4|4292.2|4289.4|4289.7|4286.9|139
1606147570000|2020-11-23 16:06:10|4291.6|4288.8|4291.6|4288.8|4292.7|4289.9|4291.2|4288.4|70
1606147580000|2020-11-23 16:06:20|4291.2|4288.4|4290.7|4287.9|4291.6|4288.8|4290.6|4287.8|70
1606147590000|2020-11-23 16:06:30|4290.6|4287.8|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|18
1606147600000|2020-11-23 16:06:40|4289.8|4287|4290.6|4287.8|4291.6|4288.8|4289.6|4286.8|40
1606147610000|2020-11-23 16:06:50|4290.7|4287.9|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|33
1606147620000|2020-11-23 16:07:00|4290.7|4287.9|4290.6|4287.8|4290.8|4288|4290.6|4287.8|31
1606147630000|2020-11-23 16:07:10|4289.8|4287|4290.6|4287.8|4290.8|4288|4289.8|4287|27
1606147640000|2020-11-23 16:07:20|4289.8|4287|4290.1|4287.3|4290.6|4287.8|4289.6|4286.8|20
1606147650000|2020-11-23 16:07:30|4289.7|4286.9|4290.7|4287.9|4290.8|4288|4289.7|4286.9|8
1606147660000|2020-11-23 16:07:40|4291.1|4288.3|4291.7|4288.9|4292.6|4289.8|4291.1|4288.3|99
1606147670000|2020-11-23 16:07:50|4291.8|4289|4291.6|4288.8|4291.8|4289|4291.6|4288.8|62
1606147680000|2020-11-23 16:08:00|4291.7|4288.9|4290.6|4287.8|4291.7|4288.9|4290.6|4287.8|21
1606147690000|2020-11-23 16:08:10|4290.7|4287.9|4290.7|4287.9|4291.6|4288.8|4290.6|4287.8|20
1606147700000|2020-11-23 16:08:20|4291.2|4288.4|4290.8|4288|4291.2|4288.4|4290.7|4287.9|18
1606147710000|2020-11-23 16:08:30|4290.7|4287.9|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|17
1606147720000|2020-11-23 16:08:40|4290.7|4287.9|4292.2|4289.4|4292.6|4289.8|4290.7|4287.9|33
1606147730000|2020-11-23 16:08:50|4292.6|4289.8|4292.7|4289.9|4293.6|4290.8|4292.6|4289.8|25
1606147740000|2020-11-23 16:09:00|4292.6|4289.8|4293.6|4290.8|4294.7|4291.9|4292.6|4289.8|53
1606147750000|2020-11-23 16:09:10|4293.2|4290.4|4292.7|4289.9|4293.6|4290.8|4292.6|4289.8|17
1606147760000|2020-11-23 16:09:20|4292.6|4289.8|4291.1|4288.3|4292.7|4289.9|4290.8|4288|27
1606147770000|2020-11-23 16:09:30|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|4290.7|4287.9|36
1606147780000|2020-11-23 16:09:40|4291.7|4288.9|4291.6|4288.8|4292.5|4289.7|4291.6|4288.8|12
1606147790000|2020-11-23 16:09:50|4290.7|4287.9|4290.7|4287.9|4291.6|4288.8|4290.6|4287.8|35
1606147800000|2020-11-23 16:10:00|4290.6|4287.8|4290.7|4287.9|4291.6|4288.8|4290.6|4287.8|24
1606147810000|2020-11-23 16:10:10|4291.2|4288.4|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|5
1606147820000|2020-11-23 16:10:20|4289.8|4287|4290.1|4287.3|4290.5|4287.7|4289.6|4286.8|77
1606147830000|2020-11-23 16:10:30|4290.2|4287.4|4289.6|4286.8|4290.6|4287.8|4289.6|4286.8|25
1606147840000|2020-11-23 16:10:40|4289.7|4286.9|4288.7|4285.9|4289.7|4286.9|4288.6|4285.8|111
1606147850000|2020-11-23 16:10:50|4288.6|4285.8|4285.6|4282.8|4288.7|4285.9|4285.6|4282.8|174
1606147860000|2020-11-23 16:11:00|4284.8|4282|4284.6|4281.8|4284.8|4282|4282.6|4279.8|140
1606147870000|2020-11-23 16:11:10|4284.1|4281.3|4283.6|4280.8|4284.6|4281.8|4282.7|4279.9|83
1606147880000|2020-11-23 16:11:20|4283.7|4280.9|4284.6|4281.8|4285.6|4282.8|4283.6|4280.8|98
1606147890000|2020-11-23 16:11:30|4284.7|4281.9|4284.2|4281.4|4285.7|4282.9|4284.2|4281.4|45
1606147900000|2020-11-23 16:11:40|4284.6|4281.8|4284.6|4281.8|4285.6|4282.8|4283.8|4281|39
1606147910000|2020-11-23 16:11:50|4284.5|4281.7|4286.2|4283.4|4286.2|4283.4|4284.5|4281.7|61
1606147920000|2020-11-23 16:12:00|4285.7|4282.9|4286.7|4283.9|4286.7|4283.9|4285.6|4282.8|86
1606147930000|2020-11-23 16:12:10|4286.6|4283.8|4284.6|4281.8|4286.6|4283.8|4282.8|4280|128
1606147940000|2020-11-23 16:12:20|4284.2|4281.4|4283.6|4280.8|4284.6|4281.8|4283.2|4280.4|58
1606147950000|2020-11-23 16:12:30|4283.2|4280.4|4282.6|4279.8|4283.6|4280.8|4282.6|4279.8|43
1606147960000|2020-11-23 16:12:40|4282.7|4279.9|4283.2|4280.4|4283.6|4280.8|4282.6|4279.8|47
1606147970000|2020-11-23 16:12:50|4283.6|4280.8|4286.5|4283.7|4287.5|4284.7|4282.6|4279.8|332
1606147980000|2020-11-23 16:13:00|4286.6|4283.8|4288.5|4285.7|4288.6|4285.8|4285.6|4282.8|48
1606147990000|2020-11-23 16:13:10|4288|4285.2|4287.6|4284.8|4288.6|4285.8|4287.5|4284.7|57
1606148000000|2020-11-23 16:13:20|4286.7|4283.9|4286.6|4283.8|4286.7|4283.9|4286.6|4283.8|15
1606148010000|2020-11-23 16:13:30|4285.8|4283|4285.7|4282.9|4285.8|4283|4283.8|4281|89
1606148020000|2020-11-23 16:13:40|4285.6|4282.8|4284.7|4281.9|4285.7|4282.9|4284.6|4281.8|42
1606148030000|2020-11-23 16:13:50|4284.8|4282|4285.7|4282.9|4285.7|4282.9|4284.7|4281.9|31
1606148040000|2020-11-23 16:14:00|4285.6|4282.8|4285.7|4282.9|4285.7|4282.9|4284.8|4282|30
1606148050000|2020-11-23 16:14:10|4285.6|4282.8|4283.7|4280.9|4285.6|4282.8|4283.7|4280.9|21
1606148060000|2020-11-23 16:14:20|4283.8|4281|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|54
1606148070000|2020-11-23 16:14:30|4282.8|4280|4283.7|4280.9|4283.8|4281|4282.6|4279.8|42
1606148080000|2020-11-23 16:14:40|4283.6|4280.8|4283.7|4280.9|4283.7|4280.9|4281.8|4279|45
1606148090000|2020-11-23 16:14:50|4282.9|4280.1|4283.7|4280.9|4283.8|4281|4282.8|4280|34
1606148100000|2020-11-23 16:15:00|4283.8|4281|4284.2|4281.4|4284.7|4281.9|4283.8|4281|26
1606148110000|2020-11-23 16:15:10|4284.6|4281.8|4285.6|4282.8|4285.6|4282.8|4283.6|4280.8|55
1606148120000|2020-11-23 16:15:20|4284.8|4282|4283.7|4280.9|4285.2|4282.4|4283.7|4280.9|28
1606148130000|2020-11-23 16:15:30|4283.6|4280.8|4279.7|4276.9|4283.6|4280.8|4279.6|4276.8|95
1606148140000|2020-11-23 16:15:40|4279.8|4277|4277.7|4274.9|4280.6|4277.8|4276.8|4274|165
1606148150000|2020-11-23 16:15:50|4277.6|4274.8|4275.7|4272.9|4277.6|4274.8|4275.6|4272.8|128
1606148160000|2020-11-23 16:16:00|4275.8|4273|4276.7|4273.9|4277.8|4275|4275.7|4272.9|73
1606148170000|2020-11-23 16:16:10|4276.6|4273.8|4276.7|4273.9|4277.6|4274.8|4275.8|4273|76
1606148180000|2020-11-23 16:16:20|4276.8|4274|4279.6|4276.8|4279.6|4276.8|4276.7|4273.9|29
1606148190000|2020-11-23 16:16:30|4278.8|4276|4279.8|4277|4279.8|4277|4278.6|4275.8|13
1606148200000|2020-11-23 16:16:40|4280.6|4277.8|4279.6|4276.8|4280.6|4277.8|4278.8|4276|133
1606148210000|2020-11-23 16:16:50|4279.7|4276.9|4280.6|4277.8|4280.6|4277.8|4279.6|4276.8|17
1606148220000|2020-11-23 16:17:00|4279.8|4277|4282.6|4279.8|4282.6|4279.8|4279.8|4277|50
1606148230000|2020-11-23 16:17:10|4282.7|4279.9|4282.2|4279.4|4282.7|4279.9|4281.6|4278.8|32
1606148240000|2020-11-23 16:17:20|4281.8|4279|4281.6|4278.8|4281.8|4279|4280.6|4277.8|28
1606148250000|2020-11-23 16:17:30|4280.8|4278|4282.2|4279.4|4282.6|4279.8|4280.6|4277.8|25
1606148260000|2020-11-23 16:17:40|4281.8|4279|4284.8|4282|4284.8|4282|4281.7|4278.9|52
1606148270000|2020-11-23 16:17:50|4284.7|4281.9|4286.7|4283.9|4287.6|4284.8|4284.6|4281.8|90
1606148280000|2020-11-23 16:18:00|4287.2|4284.4|4287.6|4284.8|4287.6|4284.8|4286.6|4283.8|107
1606148290000|2020-11-23 16:18:10|4287.7|4284.9|4289.6|4286.8|4289.6|4286.8|4287.6|4284.8|60
1606148300000|2020-11-23 16:18:20|4290.6|4287.8|4289.7|4286.9|4290.8|4288|4289.7|4286.9|92
1606148310000|2020-11-23 16:18:30|4289.6|4286.8|4286.8|4284|4289.7|4286.9|4285.8|4283|82
1606148320000|2020-11-23 16:18:40|4287.2|4284.4|4286.7|4283.9|4288.6|4285.8|4285.7|4282.9|48
1606148330000|2020-11-23 16:18:50|4286.6|4283.8|4285.6|4282.8|4286.6|4283.8|4285.6|4282.8|33
1606148340000|2020-11-23 16:19:00|4285.7|4282.9|4285.7|4282.9|4287.8|4285|4285.6|4282.8|48
1606148350000|2020-11-23 16:19:10|4285.6|4282.8|4284.7|4281.9|4286.5|4283.7|4284.6|4281.8|47
1606148360000|2020-11-23 16:19:20|4285.2|4282.4|4285.7|4282.9|4285.7|4282.9|4284.2|4281.4|44
1606148370000|2020-11-23 16:19:30|4285.8|4283|4285.7|4282.9|4286.6|4283.8|4285.7|4282.9|26
1606148380000|2020-11-23 16:19:40|4285.8|4283|4285.6|4282.8|4286.2|4283.4|4284.6|4281.8|33
1606148390000|2020-11-23 16:19:50|4285.7|4282.9|4290.6|4287.8|4290.7|4287.9|4285.7|4282.9|100
1606148400000|2020-11-23 16:20:00|4290.7|4287.9|4293.7|4290.9|4293.8|4291|4290.6|4287.8|172
1606148410000|2020-11-23 16:20:10|4293.6|4290.8|4289.6|4286.8|4293.7|4290.9|4289.6|4286.8|102
1606148420000|2020-11-23 16:20:20|4289.1|4286.3|4288.7|4285.9|4290.6|4287.8|4287.7|4284.9|79
1606148430000|2020-11-23 16:20:30|4288.6|4285.8|4289.7|4286.9|4290.6|4287.8|4288.2|4285.4|30
1606148440000|2020-11-23 16:20:40|4289.8|4287|4290.7|4287.9|4291.6|4288.8|4289.6|4286.8|45
1606148450000|2020-11-23 16:20:50|4289.8|4287|4289.6|4286.8|4290.7|4287.9|4289.2|4286.4|29
1606148460000|2020-11-23 16:21:00|4289.7|4286.9|4291.7|4288.9|4291.8|4289|4289.2|4286.4|37
1606148470000|2020-11-23 16:21:10|4291.6|4288.8|4291.2|4288.4|4291.8|4289|4290.7|4287.9|89
1606148480000|2020-11-23 16:21:20|4290.8|4288|4290.8|4288|4291.7|4288.9|4289.7|4286.9|41
1606148490000|2020-11-23 16:21:30|4291.2|4288.4|4291.2|4288.4|4291.8|4289|4290.8|4288|116
1606148500000|2020-11-23 16:21:40|4291.3|4288.5|4290.8|4288|4291.8|4289|4290.8|4288|63
1606148510000|2020-11-23 16:21:50|4291.6|4288.8|4291.7|4288.9|4291.8|4289|4290.8|4288|14
1606148520000|2020-11-23 16:22:00|4291.6|4288.8|4290.8|4288|4292.6|4289.8|4290.8|4288|74
1606148530000|2020-11-23 16:22:10|4291.6|4288.8|4290.7|4287.9|4291.7|4288.9|4290.7|4287.9|31
1606148540000|2020-11-23 16:22:20|4290.8|4288|4291.7|4288.9|4292.6|4289.8|4290.8|4288|18
1606148550000|2020-11-23 16:22:30|4292.5|4289.7|4291.2|4288.4|4292.6|4289.8|4290.7|4287.9|44
1606148560000|2020-11-23 16:22:40|4290.8|4288|4290.6|4287.8|4291.6|4288.8|4290.6|4287.8|49
1606148570000|2020-11-23 16:22:50|4290.8|4288|4290.6|4287.8|4290.8|4288|4290.6|4287.8|14
1606148580000|2020-11-23 16:23:00|4289.7|4286.9|4290.2|4287.4|4290.7|4287.9|4286.8|4284|54
1606148590000|2020-11-23 16:23:10|4289.8|4287|4289.7|4286.9|4290.7|4287.9|4288.8|4286|48
1606148600000|2020-11-23 16:23:20|4289.6|4286.8|4289.8|4287|4289.8|4287|4289.6|4286.8|30
1606148610000|2020-11-23 16:23:30|4290.7|4287.9|4290.8|4288|4290.8|4288|4290.2|4287.4|15
1606148620000|2020-11-23 16:23:40|4291.2|4288.4|4290.7|4287.9|4291.7|4288.9|4289.8|4287|108
1606148630000|2020-11-23 16:23:50|4290.6|4287.8|4290.7|4287.9|4291.6|4288.8|4289.8|4287|6
1606148640000|2020-11-23 16:24:00|4290.6|4287.8|4289.8|4287|4290.8|4288|4289.6|4286.8|46
1606148650000|2020-11-23 16:24:10|4290.6|4287.8|4290.7|4287.9|4291.6|4288.8|4289.7|4286.9|144
1606148660000|2020-11-23 16:24:20|4290.8|4288|4290.8|4288|4291.7|4288.9|4290.7|4287.9|12
1606148670000|2020-11-23 16:24:30|4290.7|4287.9|4291.8|4289|4291.8|4289|4290.7|4287.9|4
1606148680000|2020-11-23 16:24:40|4291.6|4288.8|4292.6|4289.8|4292.6|4289.8|4290.8|4288|22
1606148690000|2020-11-23 16:24:50|4291.8|4289|4289.8|4287|4292.6|4289.8|4289.6|4286.8|56
1606148700000|2020-11-23 16:25:00|4289.7|4286.9|4289.7|4286.9|4289.7|4286.9|4287.6|4284.8|97
1606148710000|2020-11-23 16:25:10|4289.2|4286.4|4289.7|4286.9|4289.7|4286.9|4288.6|4285.8|59
1606148720000|2020-11-23 16:25:20|4289.8|4287|4290.6|4287.8|4290.7|4287.9|4289.7|4286.9|13
1606148730000|2020-11-23 16:25:30|4289.8|4287|4289.7|4286.9|4290.6|4287.8|4288.6|4285.8|53
1606148740000|2020-11-23 16:25:40|4289.8|4287|4289.8|4287|4290.6|4287.8|4289.6|4286.8|17
1606148750000|2020-11-23 16:25:50|4290.2|4287.4|4289.8|4287|4290.7|4287.9|4289.8|4287|157
1606148760000|2020-11-23 16:26:00|4290.6|4287.8|4290.7|4287.9|4291.6|4288.8|4289.8|4287|59
1606148770000|2020-11-23 16:26:10|4290.6|4287.8|4290.8|4288|4291.7|4288.9|4289.8|4287|49
1606148780000|2020-11-23 16:26:20|4291.2|4288.4|4286.8|4284|4291.6|4288.8|4286.8|4284|78
1606148790000|2020-11-23 16:26:30|4286.7|4283.9|4289.7|4286.9|4290.7|4287.9|4286.7|4283.9|76
1606148800000|2020-11-23 16:26:40|4288.8|4286|4288.7|4285.9|4290.6|4287.8|4287.7|4284.9|19
1606148810000|2020-11-23 16:26:50|4288.8|4286|4290.6|4287.8|4290.6|4287.8|4288.8|4286|21
1606148820000|2020-11-23 16:27:00|4290.8|4288|4289.8|4287|4290.8|4288|4289.2|4286.4|78
1606148830000|2020-11-23 16:27:10|4289.4|4286.6|4289.8|4287|4290.6|4287.8|4288.8|4286|70
1606148840000|2020-11-23 16:27:20|4290.6|4287.8|4290.8|4288|4291.6|4288.8|4289.8|4287|31
1606148850000|2020-11-23 16:27:30|4291.2|4288.4|4291.2|4288.4|4291.6|4288.8|4290.8|4288|9
1606148860000|2020-11-23 16:27:40|4291.6|4288.8|4290.6|4287.8|4291.6|4288.8|4288.7|4285.9|74
1606148870000|2020-11-23 16:27:50|4290.7|4287.9|4290.8|4288|4291.6|4288.8|4290.6|4287.8|39
1606148880000|2020-11-23 16:28:00|4291.6|4288.8|4291.8|4289|4291.8|4289|4290.8|4288|18
1606148890000|2020-11-23 16:28:10|4291.6|4288.8|4291.7|4288.9|4291.8|4289|4291.6|4288.8|9
1606148900000|2020-11-23 16:28:20|4291.8|4289|4291.7|4288.9|4292.7|4289.9|4291.6|4288.8|110
1606148910000|2020-11-23 16:28:30|4291.8|4289|4291.7|4288.9|4292.6|4289.8|4290.8|4288|39
1606148920000|2020-11-23 16:28:40|4291.8|4289|4293.6|4290.8|4293.6|4290.8|4291.6|4288.8|62
1606148930000|2020-11-23 16:28:50|4293.1|4290.3|4293.6|4290.8|4293.6|4290.8|4291.8|4289|40
1606148940000|2020-11-23 16:29:00|4293.2|4290.4|4293.2|4290.4|4293.8|4291|4292.8|4290|344
1606148950000|2020-11-23 16:29:10|4292.8|4290|4289.7|4286.9|4293.2|4290.4|4289.6|4286.8|92
1606148960000|2020-11-23 16:29:20|4289.8|4287|4291.7|4288.9|4292.6|4289.8|4289.8|4287|66
1606148970000|2020-11-23 16:29:30|4292.2|4289.4|4293.6|4290.8|4293.8|4291|4291.7|4288.9|55
1606148980000|2020-11-23 16:29:40|4292.6|4289.8|4293.8|4291|4293.8|4291|4292.6|4289.8|56
1606148990000|2020-11-23 16:29:50|4293.7|4290.9|4293.6|4290.8|4293.8|4291|4292.7|4289.9|70
1606149000000|2020-11-23 16:30:00|4292.7|4289.9|4293.7|4290.9|4295.7|4292.9|4292.6|4289.8|226
1606149010000|2020-11-23 16:30:10|4293.6|4290.8|4294.6|4291.8|4294.8|4292|4292.8|4290|98
1606149020000|2020-11-23 16:30:20|4294.8|4292|4295.8|4293|4295.8|4293|4294.6|4291.8|35
1606149030000|2020-11-23 16:30:30|4295.6|4292.8|4295.8|4293|4296.6|4293.8|4294.6|4291.8|77
1606149040000|2020-11-23 16:30:40|4296.6|4293.8|4295.6|4292.8|4296.7|4293.9|4295.6|4292.8|50
1606149050000|2020-11-23 16:30:50|4295.7|4292.9|4294.7|4291.9|4296.7|4293.9|4294.7|4291.9|46
1606149060000|2020-11-23 16:31:00|4294.8|4292|4294.7|4291.9|4296.6|4293.8|4294.2|4291.4|130
1606149070000|2020-11-23 16:31:10|4294.8|4292|4296.6|4293.8|4296.7|4293.9|4294.7|4291.9|49
1606149080000|2020-11-23 16:31:20|4296.7|4293.9|4296.2|4293.4|4296.8|4294|4295.7|4292.9|33
1606149090000|2020-11-23 16:31:30|4295.8|4293|4296.8|4294|4297.8|4295|4295.7|4292.9|135
1606149100000|2020-11-23 16:31:40|4297.2|4294.4|4297.8|4295|4297.8|4295|4296.6|4293.8|31
1606149110000|2020-11-23 16:31:50|4298.6|4295.8|4296.7|4293.9|4298.8|4296|4296.6|4293.8|105
1606149120000|2020-11-23 16:32:00|4296.8|4294|4294.8|4292|4296.8|4294|4294.6|4291.8|50
1606149130000|2020-11-23 16:32:10|4295.6|4292.8|4293.8|4291|4296.6|4293.8|4292.6|4289.8|62
1606149140000|2020-11-23 16:32:20|4294.6|4291.8|4294.8|4292|4295.6|4292.8|4294.6|4291.8|20
1606149150000|2020-11-23 16:32:30|4294.6|4291.8|4294.8|4292|4294.8|4292|4293.7|4290.9|22
1606149160000|2020-11-23 16:32:40|4294.7|4291.9|4294.6|4291.8|4294.8|4292|4293.8|4291|30
1606149170000|2020-11-23 16:32:50|4294.7|4291.9|4295.8|4293|4295.8|4293|4294.7|4291.9|34
1606149180000|2020-11-23 16:33:00|4295.7|4292.9|4296.7|4293.9|4296.8|4294|4295.7|4292.9|30
1606149190000|2020-11-23 16:33:10|4296.6|4293.8|4295.7|4292.9|4296.6|4293.8|4294.8|4292|15
1606149200000|2020-11-23 16:33:20|4295.6|4292.8|4293.7|4290.9|4295.8|4293|4293.6|4290.8|39
1606149210000|2020-11-23 16:33:30|4293.8|4291|4294.8|4292|4294.8|4292|4293.8|4291|20
1606149220000|2020-11-23 16:33:40|4295.6|4292.8|4296.7|4293.9|4297.6|4294.8|4295.6|4292.8|44
1606149230000|2020-11-23 16:33:50|4296.8|4294|4296.2|4293.4|4296.8|4294|4295.7|4292.9|36
1606149240000|2020-11-23 16:34:00|4296.6|4293.8|4297.7|4294.9|4297.7|4294.9|4296.2|4293.4|36
1606149250000|2020-11-23 16:34:10|4297.6|4294.8|4301.6|4298.8|4301.6|4298.8|4297.6|4294.8|157
1606149260000|2020-11-23 16:34:20|4301.7|4298.9|4301.6|4298.8|4301.7|4298.9|4301.6|4298.8|39
1606149270000|2020-11-23 16:34:30|4301.7|4298.9|4301.6|4298.8|4301.7|4298.9|4300.7|4297.9|66
1606149280000|2020-11-23 16:34:40|4301.7|4298.9|4300.8|4298|4301.8|4299|4300.7|4297.9|186
1606149290000|2020-11-23 16:34:50|4301.7|4298.9|4300.7|4297.9|4301.8|4299|4299.8|4297|73
1606149300000|2020-11-23 16:35:00|4300.8|4298|4301.7|4298.9|4301.8|4299|4300.7|4297.9|62
1606149310000|2020-11-23 16:35:10|4301.6|4298.8|4302.6|4299.8|4302.6|4299.8|4301.6|4298.8|45
1606149320000|2020-11-23 16:35:20|4302.2|4299.4|4303.6|4300.8|4303.6|4300.8|4301.8|4299|65
1606149330000|2020-11-23 16:35:30|4303.7|4300.9|4303.2|4300.4|4303.8|4301|4302.6|4299.8|168
1606149340000|2020-11-23 16:35:40|4303.6|4300.8|4301.7|4298.9|4303.6|4300.8|4301.7|4298.9|60
1606149350000|2020-11-23 16:35:50|4301.6|4298.8|4300.6|4297.8|4301.7|4298.9|4300.6|4297.8|87
1606149360000|2020-11-23 16:36:00|4300.8|4298|4301.6|4298.8|4302.6|4299.8|4300.8|4298|36
1606149370000|2020-11-23 16:36:10|4301.2|4298.4|4299.7|4296.9|4301.6|4298.8|4299.7|4296.9|78
1606149380000|2020-11-23 16:36:20|4299.8|4297|4299.8|4297|4300.8|4298|4298.6|4295.8|107
1606149390000|2020-11-23 16:36:30|4300.2|4297.4|4298.6|4295.8|4300.7|4297.9|4298.6|4295.8|47
1606149400000|2020-11-23 16:36:40|4298.2|4295.4|4299.8|4297|4299.8|4297|4298.2|4295.4|41
1606149410000|2020-11-23 16:36:50|4299.7|4296.9|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|15
1606149420000|2020-11-23 16:37:00|4300.8|4298|4301.6|4298.8|4302.5|4299.7|4300.7|4297.9|65
1606149430000|2020-11-23 16:37:10|4301.7|4298.9|4301.6|4298.8|4301.7|4298.9|4301.6|4298.8|24
1606149440000|2020-11-23 16:37:20|4302|4299.2|4302.8|4300|4304.6|4301.8|4302|4299.2|93
1606149450000|2020-11-23 16:37:30|4302.7|4299.9|4301.6|4298.8|4303.5|4300.7|4301.6|4298.8|32
1606149460000|2020-11-23 16:37:40|4301.7|4298.9|4300.6|4297.8|4301.8|4299|4300.6|4297.8|12
1606149470000|2020-11-23 16:37:50|4300.7|4297.9|4300.6|4297.8|4301.2|4298.4|4299.6|4296.8|22
1606149480000|2020-11-23 16:38:00|4300.7|4297.9|4299.6|4296.8|4300.7|4297.9|4299.6|4296.8|12
1606149490000|2020-11-23 16:38:10|4299.7|4296.9|4300.6|4297.8|4300.7|4297.9|4299.6|4296.8|11
1606149500000|2020-11-23 16:38:20|4300.2|4297.4|4300.7|4297.9|4300.8|4298|4300.2|4297.4|28
1606149510000|2020-11-23 16:38:30|4300.8|4298|4301.6|4298.8|4301.6|4298.8|4300.6|4297.8|21
1606149520000|2020-11-23 16:38:40|4301.2|4298.4|4301.7|4298.9|4302.6|4299.8|4301.2|4298.4|31
1606149530000|2020-11-23 16:38:50|4301.6|4298.8|4301.6|4298.8|4301.7|4298.9|4301.6|4298.8|5
1606149540000|2020-11-23 16:39:00|4301.2|4298.4|4301.6|4298.8|4301.6|4298.8|4300.7|4297.9|25
1606149550000|2020-11-23 16:39:10|4301.1|4298.3|4301.2|4298.4|4301.6|4298.8|4300.6|4297.8|41
1606149560000|2020-11-23 16:39:20|4301.6|4298.8|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|17
1606149570000|2020-11-23 16:39:30|4299.8|4297|4300.6|4297.8|4300.6|4297.8|4299.8|4297|31
1606149580000|2020-11-23 16:39:40|4300.2|4297.4|4301.7|4298.9|4301.8|4299|4299.7|4296.9|39
1606149590000|2020-11-23 16:39:50|4301.8|4299|4301.6|4298.8|4302.2|4299.4|4300.8|4298|49
1606149600000|2020-11-23 16:40:00|4301.8|4299|4301.2|4298.4|4301.8|4299|4300.8|4298|10
1606149610000|2020-11-23 16:40:10|4300.8|4298|4301.8|4299|4301.8|4299|4300.8|4298|19
1606149620000|2020-11-23 16:40:20|4301.6|4298.8|4302.6|4299.8|4302.6|4299.8|4301.6|4298.8|37
1606149630000|2020-11-23 16:40:30|4302.7|4299.9|4302.7|4299.9|4302.8|4300|4302.7|4299.9|18
1606149640000|2020-11-23 16:40:40|4302.8|4300|4303.8|4301|4303.8|4301|4302.8|4300|32
1606149650000|2020-11-23 16:40:50|4303.7|4300.9|4303.6|4300.8|4303.8|4301|4303.2|4300.4|37
1606149660000|2020-11-23 16:41:00|4303.7|4300.9|4303.2|4300.4|4303.8|4301|4303.2|4300.4|27
1606149670000|2020-11-23 16:41:10|4303.6|4300.8|4302.8|4300|4303.8|4301|4302.8|4300|93
1606149680000|2020-11-23 16:41:20|4303.2|4300.4|4302.8|4300|4303.2|4300.4|4301.8|4299|55
1606149690000|2020-11-23 16:41:30|4302.7|4299.9|4302.2|4299.4|4302.7|4299.9|4301.8|4299|10
1606149700000|2020-11-23 16:41:40|4302.6|4299.8|4302.8|4300|4302.8|4300|4301.8|4299|19
1606149710000|2020-11-23 16:41:50|4302.7|4299.9|4301.8|4299|4302.8|4300|4301.6|4298.8|25
1606149720000|2020-11-23 16:42:00|4302.6|4299.8|4301.8|4299|4302.8|4300|4301.2|4298.4|38
1606149730000|2020-11-23 16:42:10|4302.6|4299.8|4302.8|4300|4302.8|4300|4302.6|4299.8|11
1606149740000|2020-11-23 16:42:20|4302.7|4299.9|4302.6|4299.8|4302.8|4300|4302.6|4299.8|8
1606149750000|2020-11-23 16:42:30|4302.7|4299.9|4302.8|4300|4302.8|4300|4302.7|4299.9|9
1606149760000|2020-11-23 16:42:40|4302.7|4299.9|4304.8|4302|4305.6|4302.8|4302.7|4299.9|114
1606149770000|2020-11-23 16:42:50|4304.6|4301.8|4302.8|4300|4304.7|4301.9|4302.8|4300|49
1606149780000|2020-11-23 16:43:00|4303.6|4300.8|4303.8|4301|4304.8|4302|4303.6|4300.8|94
1606149790000|2020-11-23 16:43:10|4304.6|4301.8|4303.8|4301|4304.7|4301.9|4303.7|4300.9|63
1606149800000|2020-11-23 16:43:20|4304.2|4301.4|4304.8|4302|4305.6|4302.8|4304.2|4301.4|48
1606149810000|2020-11-23 16:43:30|4305.2|4302.4|4305.6|4302.8|4305.6|4302.8|4304.8|4302|87
1606149820000|2020-11-23 16:43:40|4304.8|4302|4305.8|4303|4307.6|4304.8|4304.8|4302|476
1606149830000|2020-11-23 16:43:50|4306.2|4303.4|4305.6|4302.8|4306.7|4303.9|4304.8|4302|86
1606149840000|2020-11-23 16:44:00|4305.7|4302.9|4303.8|4301|4305.8|4303|4303.8|4301|177
1606149850000|2020-11-23 16:44:10|4304.6|4301.8|4305.2|4302.4|4305.7|4302.9|4303.8|4301|71
1606149860000|2020-11-23 16:44:20|4304.8|4302|4304.8|4302|4305.6|4302.8|4303.8|4301|78
1606149870000|2020-11-23 16:44:30|4304.6|4301.8|4304.8|4302|4305.2|4302.4|4304.6|4301.8|5
1606149880000|2020-11-23 16:44:40|4305.2|4302.4|4303.7|4300.9|4305.6|4302.8|4303.7|4300.9|45
1606149890000|2020-11-23 16:44:50|4303.8|4301|4304.7|4301.9|4304.8|4302|4303.7|4300.9|15
1606149900000|2020-11-23 16:45:00|4304.6|4301.8|4304.7|4301.9|4305.6|4302.8|4303.8|4301|98
1606149910000|2020-11-23 16:45:10|4304.8|4302|4304.8|4302|4304.8|4302|4304.6|4301.8|37
1606149920000|2020-11-23 16:45:20|4303.8|4301|4304.8|4302|4304.8|4302|4303.8|4301|20
1606149930000|2020-11-23 16:45:30|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.6|4301.8|18
1606149940000|2020-11-23 16:45:40|4304.7|4301.9|4304.7|4301.9|4304.8|4302|4304.7|4301.9|20
1606149950000|2020-11-23 16:45:50|4304.8|4302|4305.6|4302.8|4305.6|4302.8|4304.7|4301.9|59
1606149960000|2020-11-23 16:46:00|4305.2|4302.4|4304.8|4302|4305.6|4302.8|4304.6|4301.8|47
1606149970000|2020-11-23 16:46:10|4304.7|4301.9|4304.6|4301.8|4304.7|4301.9|4303.8|4301|75
1606149980000|2020-11-23 16:46:20|4304.7|4301.9|4306.6|4303.8|4306.6|4303.8|4304.6|4301.8|110
1606149990000|2020-11-23 16:46:30|4305.8|4303|4305.7|4302.9|4306.6|4303.8|4305.7|4302.9|95
1606150000000|2020-11-23 16:46:40|4305.8|4303|4305.8|4303|4305.8|4303|4304.8|4302|29
1606150010000|2020-11-23 16:46:50|4306.6|4303.8|4308.6|4305.8|4308.6|4305.8|4305.8|4303|140
1606150020000|2020-11-23 16:47:00|||||||||32
1606150030000|2020-11-23 16:47:10|4309.6|4306.8|4309.7|4306.9|4309.8|4307|4308.6|4305.8|59
1606150040000|2020-11-23 16:47:20|4309.6|4306.8|4308.8|4306|4309.7|4306.9|4307.8|4305|462
1606150050000|2020-11-23 16:47:30|4309.6|4306.8|4309.7|4306.9|4309.8|4307|4309.6|4306.8|144
1606150060000|2020-11-23 16:47:40|4309.6|4306.8|4310.6|4307.8|4310.6|4307.8|4309.6|4306.8|138
1606150070000|2020-11-23 16:47:50|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4309.8|4307|237
1606150080000|2020-11-23 16:48:00|4310.2|4307.4|4309.7|4306.9|4310.8|4308|4309.7|4306.9|122
1606150090000|2020-11-23 16:48:10|4309.8|4307|4310.7|4307.9|4311.6|4308.8|4309.7|4306.9|144
1606150100000|2020-11-23 16:48:20|4310.8|4308|4311.6|4308.8|4311.6|4308.8|4310.7|4307.9|41
1606150110000|2020-11-23 16:48:30|4312.2|4309.4|4310.2|4307.4|4312.2|4309.4|4309.8|4307|71
1606150120000|2020-11-23 16:48:40|4310.6|4307.8|4311.6|4308.8|4311.6|4308.8|4310.6|4307.8|32
1606150130000|2020-11-23 16:48:50|4311.7|4308.9|4310.8|4308|4311.8|4309|4310.8|4308|18
1606150140000|2020-11-23 16:49:00|4311.6|4308.8|4312.6|4309.8|4312.6|4309.8|4310.8|4308|37
1606150150000|2020-11-23 16:49:10|4311.8|4309|4310.7|4307.9|4311.8|4309|4310.6|4307.8|27
1606150160000|2020-11-23 16:49:20|4310.8|4308|4310.6|4307.8|4311.6|4308.8|4309.6|4306.8|136
1606150170000|2020-11-23 16:49:30|4310.2|4307.4|4309.6|4306.8|4310.6|4307.8|4309.6|4306.8|35
1606150180000|2020-11-23 16:49:40|4309.7|4306.9|4309.7|4306.9|4309.8|4307|4309.6|4306.8|24
1606150190000|2020-11-23 16:49:50|4309.6|4306.8|4309.7|4306.9|4309.8|4307|4309.6|4306.8|42
1606150200000|2020-11-23 16:50:00|4309.8|4307|4308.8|4306|4309.8|4307|4308.8|4306|50
1606150210000|2020-11-23 16:50:10|4309.6|4306.8|4310.7|4307.9|4310.8|4308|4308.8|4306|94
1606150220000|2020-11-23 16:50:20|4310.8|4308|4311.6|4308.8|4311.6|4308.8|4310.7|4307.9|51
1606150230000|2020-11-23 16:50:30|4310.8|4308|4310.8|4308|4311.6|4308.8|4310.8|4308|20
1606150240000|2020-11-23 16:50:40|4310.7|4307.9|4310.8|4308|4310.8|4308|4310.6|4307.8|231
1606150250000|2020-11-23 16:50:50|4311.6|4308.8|4309.8|4307|4311.8|4309|4309.8|4307|128
1606150260000|2020-11-23 16:51:00|4309.7|4306.9|4309.7|4306.9|4309.8|4307|4309.6|4306.8|27
1606150270000|2020-11-23 16:51:10|4309.8|4307|4308.7|4305.9|4309.8|4307|4308.7|4305.9|59
1606150280000|2020-11-23 16:51:20|4308.2|4305.4|4309.8|4307|4309.8|4307|4308.2|4305.4|40
1606150290000|2020-11-23 16:51:30|4309.7|4306.9|4310.8|4308|4310.8|4308|4309.7|4306.9|68
1606150300000|2020-11-23 16:51:40|4310.6|4307.8|4308.6|4305.8|4310.7|4307.9|4307.8|4305|84
1606150310000|2020-11-23 16:51:50|4308.7|4305.9|4307.8|4305|4308.7|4305.9|4307.7|4304.9|28
1606150320000|2020-11-23 16:52:00|4307.7|4304.9|4307.8|4305|4307.8|4305|4307.7|4304.9|120
1606150330000|2020-11-23 16:52:10|4307.9|4305.1|4307.8|4305|4308.7|4305.9|4307.8|4305|71
1606150340000|2020-11-23 16:52:20|4308.2|4305.4|4307.6|4304.8|4308.7|4305.9|4306.8|4304|25
1606150350000|2020-11-23 16:52:30|4306.8|4304|4306.6|4303.8|4307.7|4304.9|4306.6|4303.8|27
1606150360000|2020-11-23 16:52:40|4306.7|4303.9|4306.6|4303.8|4306.8|4304|4305.8|4303|46
1606150370000|2020-11-23 16:52:50|4305.8|4303|4304.8|4302|4305.8|4303|4304.8|4302|65
1606150380000|2020-11-23 16:53:00|4304.7|4301.9|4305.6|4302.8|4305.7|4302.9|4304.6|4301.8|76
1606150390000|2020-11-23 16:53:10|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|4305.6|4302.8|2
1606150400000|2020-11-23 16:53:20|4305.8|4303|4305.7|4302.9|4305.8|4303|4305.6|4302.8|27
1606150410000|2020-11-23 16:53:30|4305.8|4303|4305.7|4302.9|4306.2|4303.4|4305.7|4302.9|29
1606150420000|2020-11-23 16:53:40|4305.8|4303|4305.8|4303|4306.6|4303.8|4305.8|4303|17
1606150430000|2020-11-23 16:53:50|4305.7|4302.9|4305.7|4302.9|4305.8|4303|4305.7|4302.9|4
1606150440000|2020-11-23 16:54:00|4305.8|4303|4305.8|4303|4305.9|4303.1|4305.7|4302.9|23
1606150450000|2020-11-23 16:54:10|4305.7|4302.9|4305.6|4302.8|4305.7|4302.9|4305.6|4302.8|9
1606150460000|2020-11-23 16:54:20|4304.8|4302|4301.6|4298.8|4304.8|4302|4301.2|4298.4|147
1606150470000|2020-11-23 16:54:30|4301.2|4298.4|4300.8|4298|4301.8|4299|4300.6|4297.8|66
1606150480000|2020-11-23 16:54:40|4301.6|4298.8|4301.6|4298.8|4301.7|4298.9|4299.9|4297.1|97
1606150490000|2020-11-23 16:54:50|4301.7|4298.9|4301.7|4298.9|4301.8|4299|4301.7|4298.9|10
1606150500000|2020-11-23 16:55:00|4301.8|4299|4300.6|4297.8|4302.6|4299.8|4300.2|4297.4|91
1606150510000|2020-11-23 16:55:10|4300.7|4297.9|4300.7|4297.9|4301.6|4298.8|4300.6|4297.8|19
1606150520000|2020-11-23 16:55:20|4300.8|4298|4301.6|4298.8|4301.7|4298.9|4299.8|4297|142
1606150530000|2020-11-23 16:55:30|4301.7|4298.9|4300.7|4297.9|4301.8|4299|4300.7|4297.9|57
1606150540000|2020-11-23 16:55:40|4300.8|4298|4301.7|4298.9|4301.8|4299|4300.8|4298|35
1606150550000|2020-11-23 16:55:50|4301.8|4299|4300.7|4297.9|4302.8|4300|4299.9|4297.1|54
1606150560000|2020-11-23 16:56:00|4300.8|4298|4300.8|4298|4300.8|4298|4300.7|4297.9|9
1606150570000|2020-11-23 16:56:10|4300.7|4297.9|4299.8|4297|4300.7|4297.9|4299.8|4297|21
1606150580000|2020-11-23 16:56:20|4299.6|4296.8|4299.8|4297|4299.8|4297|4298.8|4296|83
1606150590000|2020-11-23 16:56:30|4300.6|4297.8|4301.8|4299|4302.6|4299.8|4300.6|4297.8|129
1606150600000|2020-11-23 16:56:40|4302.6|4299.8|4301.7|4298.9|4302.7|4299.9|4300.7|4297.9|13
1606150610000|2020-11-23 16:56:50|4300.8|4298|4302.8|4300|4302.8|4300|4300.8|4298|77
1606150620000|2020-11-23 16:57:00|4302.6|4299.8|4303.7|4300.9|4303.7|4300.9|4301.8|4299|19
1606150630000|2020-11-23 16:57:10|4302.8|4300|4302.7|4299.9|4302.8|4300|4302.6|4299.8|4
1606150640000|2020-11-23 16:57:20|4302.8|4300|4301.8|4299|4302.8|4300|4301.7|4298.9|102
1606150650000|2020-11-23 16:57:30|4301.7|4298.9|4300.7|4297.9|4301.8|4299|4300.7|4297.9|76
1606150660000|2020-11-23 16:57:40|4300.8|4298|4300.8|4298|4300.8|4298|4300.6|4297.8|8
1606150670000|2020-11-23 16:57:50|4300.7|4297.9|4300.8|4298|4300.8|4298|4300.2|4297.4|66
1606150680000|2020-11-23 16:58:00|4301.7|4298.9|4302.2|4299.4|4302.7|4299.9|4300.8|4298|24
1606150690000|2020-11-23 16:58:10|4302.6|4299.8|4300.8|4298|4302.8|4300|4300.8|4298|14
1606150700000|2020-11-23 16:58:20|4301.2|4298.4|4301.8|4299|4301.8|4299|4301.2|4298.4|10
1606150710000|2020-11-23 16:58:30|4302.6|4299.8|4302.7|4299.9|4302.8|4300|4302.6|4299.8|22
1606150720000|2020-11-23 16:58:40|4302.8|4300|4302.8|4300|4303.7|4300.9|4302.8|4300|51
1606150730000|2020-11-23 16:58:50|4302.7|4299.9|4302.7|4299.9|4302.8|4300|4302.6|4299.8|19
1606150740000|2020-11-23 16:59:00|4302.3|4299.5|4301.7|4298.9|4302.3|4299.5|4300.8|4298|22
1606150750000|2020-11-23 16:59:10|4301.6|4298.8|4300.7|4297.9|4301.7|4298.9|4299.8|4297|8
1606150760000|2020-11-23 16:59:20|4300.8|4298|4300.7|4297.9|4300.8|4298|4300.7|4297.9|2
1606150770000|2020-11-23 16:59:30|4300.8|4298|4300.7|4297.9|4300.8|4298|4300.6|4297.8|4
1606150780000|2020-11-23 16:59:40|4300.6|4297.8|4299.7|4296.9|4300.6|4297.8|4298.7|4295.9|57
1606150790000|2020-11-23 16:59:50|4299.8|4297|4300.2|4297.4|4300.6|4297.8|4299.6|4296.8|43
1606150800000|2020-11-23 17:00:00|4300.6|4297.8|4300.7|4297.9|4300.8|4298|4300.2|4297.4|36
1606150810000|2020-11-23 17:00:10|4300.8|4298|4301.7|4298.9|4301.7|4298.9|4300.8|4298|18
1606150820000|2020-11-23 17:00:20|4301.8|4299|4300.6|4297.8|4301.8|4299|4299.8|4297|38
1606150830000|2020-11-23 17:00:30|4299.8|4297|4299.7|4296.9|4300.7|4297.9|4299.7|4296.9|10
1606150840000|2020-11-23 17:00:40|4298.9|4296.1|4296.7|4293.9|4299.6|4296.8|4296.7|4293.9|60
1606150850000|2020-11-23 17:00:50|4296.6|4293.8|4296.7|4293.9|4296.8|4294|4296.6|4293.8|23
1606150860000|2020-11-23 17:01:00|4296.8|4294|4296.7|4293.9|4297.6|4294.8|4296.7|4293.9|510
1606150870000|2020-11-23 17:01:10|4296.8|4294|4296.8|4294|4297.6|4294.8|4296.7|4293.9|22
1606150880000|2020-11-23 17:01:20|4297.2|4294.4|4297.6|4294.8|4297.7|4294.9|4296.8|4294|17
1606150890000|2020-11-23 17:01:30|4296.8|4294|4297.7|4294.9|4297.8|4295|4296.8|4294|24
1606150900000|2020-11-23 17:01:40|4297.6|4294.8|4297.6|4294.8|4298.7|4295.9|4297.6|4294.8|43
1606150910000|2020-11-23 17:01:50|4297.7|4294.9|4297.2|4294.4|4297.7|4294.9|4296.8|4294|18
1606150920000|2020-11-23 17:02:00|4297.6|4294.8|4297.7|4294.9|4297.8|4295|4297.6|4294.8|2
1606150930000|2020-11-23 17:02:10|4297.6|4294.8|4296.7|4293.9|4297.6|4294.8|4296.7|4293.9|17
1606150940000|2020-11-23 17:02:20|4297.2|4294.4|4297.7|4294.9|4297.7|4294.9|4297.2|4294.4|11
1606150950000|2020-11-23 17:02:30|4297.6|4294.8|4297.7|4294.9|4297.7|4294.9|4297.6|4294.8|19
1606150960000|2020-11-23 17:02:40|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4296.6|4293.8|52
1606150970000|2020-11-23 17:02:50|4297.2|4294.4|4300.7|4297.9|4300.7|4297.9|4297.2|4294.4|65
1606150980000|2020-11-23 17:03:00|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.2|4298.4|57
1606150990000|2020-11-23 17:03:10|4302.1|4299.3|4301.6|4298.8|4302.6|4299.8|4301.6|4298.8|147
1606151000000|2020-11-23 17:03:20|4302.1|4299.3|4302.6|4299.8|4302.6|4299.8|4302.1|4299.3|28
1606151010000|2020-11-23 17:03:30|4302.5|4299.7|4299.6|4296.8|4302.6|4299.8|4299.6|4296.8|150
1606151020000|2020-11-23 17:03:40|4300.1|4297.3|4300.6|4297.8|4301.6|4298.8|4299.6|4296.8|57
1606151030000|2020-11-23 17:03:50|4301.6|4298.8|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|31
1606151040000|2020-11-23 17:04:00|4301.6|4298.8|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|36
1606151050000|2020-11-23 17:04:10|4300.2|4297.4|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|18
1606151060000|2020-11-23 17:04:20|4300.5|4297.7|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|32
1606151080000|2020-11-23 17:04:40|4301.1|4298.3|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|72
1606151090000|2020-11-23 17:04:50|4301.1|4298.3|4301.1|4298.3|4301.1|4298.3|4301.1|4298.3|2
1606151100000|2020-11-23 17:05:00|4301.6|4298.8|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|27
1606151110000|2020-11-23 17:05:10|||||||||9
1606151120000|2020-11-23 17:05:20|4300.1|4297.3|4300.6|4297.8|4300.6|4297.8|4300.1|4297.3|15
1606151130000|2020-11-23 17:05:30|4300.1|4297.3|4298.6|4295.8|4300.1|4297.3|4298.6|4295.8|28
1606151140000|2020-11-23 17:05:40|4299.5|4296.7|4299.6|4296.8|4299.6|4296.8|4299.5|4296.7|5
1606151150000|2020-11-23 17:05:50|4300.5|4297.7|4300.6|4297.8|4300.6|4297.8|4300.5|4297.7|13
1606151160000|2020-11-23 17:06:00|4300.1|4297.3|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|36
1606151170000|2020-11-23 17:06:10|4298.6|4295.8|4297.6|4294.8|4298.6|4295.8|4297.6|4294.8|28
1606151180000|2020-11-23 17:06:20|4298.6|4295.8|4296.6|4293.8|4298.6|4295.8|4296.6|4293.8|18
1606151190000|2020-11-23 17:06:30|4297.5|4294.7|4297.6|4294.8|4297.6|4294.8|4296.6|4293.8|42
1606151200000|2020-11-23 17:06:40|4296.7|4293.9|4297.6|4294.8|4297.6|4294.8|4296.6|4293.8|20
1606151210000|2020-11-23 17:06:50|4296.6|4293.8|4297.6|4294.8|4297.6|4294.8|4296.6|4293.8|60
1606151220000|2020-11-23 17:07:00|4297.1|4294.3|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|28
1606151230000|2020-11-23 17:07:10|4297.6|4294.8|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|25
1606151240000|2020-11-23 17:07:20|4297.5|4294.7|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|33
1606151250000|2020-11-23 17:07:30|||||||||8
1606151260000|2020-11-23 17:07:40|4296.5|4293.7|4296.6|4293.8|4296.6|4293.8|4295.6|4292.8|39
1606151270000|2020-11-23 17:07:50|4297.6|4294.8|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|17
1606151280000|2020-11-23 17:08:00|4297.5|4294.7|4295.6|4292.8|4297.6|4294.8|4295.1|4292.3|91
1606151290000|2020-11-23 17:08:10|||||||||3
1606151300000|2020-11-23 17:08:20|4294.7|4291.9|4295.6|4292.8|4295.6|4292.8|4294.6|4291.8|65
1606151310000|2020-11-23 17:08:30|4295.5|4292.7|4295.6|4292.8|4295.6|4292.8|4295.5|4292.7|3
1606151320000|2020-11-23 17:08:40|4296.5|4293.7|4296.1|4293.3|4296.6|4293.8|4296.1|4293.3|66
1606151330000|2020-11-23 17:08:50|4296.6|4293.8|4296.6|4293.8|4296.6|4293.8|4295.6|4292.8|44
1606151340000|2020-11-23 17:09:00|||||||||14
1606151350000|2020-11-23 17:09:10|4297.5|4294.7|4297.1|4294.3|4297.5|4294.7|4296.6|4293.8|14
1606151360000|2020-11-23 17:09:20|4296.6|4293.8|4297.6|4294.8|4297.6|4294.8|4296.6|4293.8|17
1606151370000|2020-11-23 17:09:30|||||||||4
1606151380000|2020-11-23 17:09:40|||||||||19
1606151390000|2020-11-23 17:09:50|4297.5|4294.7|4297.1|4294.3|4297.5|4294.7|4296.6|4293.8|34
1606151400000|2020-11-23 17:10:00|4297.5|4294.7|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|60
1606151410000|2020-11-23 17:10:10|4297.1|4294.3|4296.6|4293.8|4297.6|4294.8|4295.6|4292.8|18
1606151420000|2020-11-23 17:10:20|4296.5|4293.7|4295.6|4292.8|4296.6|4293.8|4295.6|4292.8|24
1606151430000|2020-11-23 17:10:30|4295.7|4292.9|4298.6|4295.8|4298.6|4295.8|4295.7|4292.9|39
1606151440000|2020-11-23 17:10:40|4299.1|4296.3|4299.6|4296.8|4299.6|4296.8|4299.1|4296.3|14
1606151450000|2020-11-23 17:10:50|4299.5|4296.7|4297.6|4294.8|4299.5|4296.7|4297.6|4294.8|14
1606151460000|2020-11-23 17:11:00|4298.1|4295.3|4298.6|4295.8|4298.7|4295.9|4298.1|4295.3|70
1606151470000|2020-11-23 17:11:10|4299.1|4296.3|4298.6|4295.8|4299.6|4296.8|4298.6|4295.8|30
1606151480000|2020-11-23 17:11:20|4298.1|4295.3|4298.6|4295.8|4298.6|4295.8|4298.1|4295.3|18
1606151490000|2020-11-23 17:11:30|4297.7|4294.9|4298.6|4295.8|4298.6|4295.8|4297.6|4294.8|13
1606151500000|2020-11-23 17:11:40|4299.1|4296.3|4299.6|4296.8|4299.6|4296.8|4298.6|4295.8|31
1606151510000|2020-11-23 17:11:50|4300.1|4297.3|4298.6|4295.8|4300.6|4297.8|4298.6|4295.8|111
1606151520000|2020-11-23 17:12:00|4299.1|4296.3|4298.6|4295.8|4299.5|4296.7|4298.6|4295.8|27
1606151530000|2020-11-23 17:12:10|4298.5|4295.7|4298.6|4295.8|4299.6|4296.8|4297.6|4294.8|52
1606151540000|2020-11-23 17:12:20|4298.5|4295.7|4298.6|4295.8|4298.6|4295.8|4298.5|4295.7|27
1606151550000|2020-11-23 17:12:30|4298.5|4295.7|4298.6|4295.8|4298.6|4295.8|4298.5|4295.7|21
1606151560000|2020-11-23 17:12:40|4298.1|4295.3|4298.6|4295.8|4298.6|4295.8|4298.1|4295.3|40
1606151570000|2020-11-23 17:12:50|4298.1|4295.3|4297.6|4294.8|4298.6|4295.8|4297.6|4294.8|28
1606151580000|2020-11-23 17:13:00|4298.6|4295.8|4299.1|4296.3|4299.6|4296.8|4298.6|4295.8|37
1606151590000|2020-11-23 17:13:10|4299.6|4296.8|4298.6|4295.8|4299.6|4296.8|4298.6|4295.8|57
1606151600000|2020-11-23 17:13:20|4299.1|4296.3|4297.6|4294.8|4299.1|4296.3|4297.6|4294.8|71
1606151610000|2020-11-23 17:13:30|4298.6|4295.8|4297.6|4294.8|4298.6|4295.8|4297.6|4294.8|94
1606151620000|2020-11-23 17:13:40|4298.1|4295.3|4297.6|4294.8|4298.1|4295.3|4296.6|4293.8|43
1606151630000|2020-11-23 17:13:50|4296.8|4294|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|28
1606151640000|2020-11-23 17:14:00|4297.5|4294.7|4298.1|4295.3|4298.6|4295.8|4297.5|4294.7|35
1606151650000|2020-11-23 17:14:10|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|2
1606151670000|2020-11-23 17:14:30|4298.5|4295.7|4298.6|4295.8|4298.6|4295.8|4297.6|4294.8|24
1606151680000|2020-11-23 17:14:40|||||||||11
1606151690000|2020-11-23 17:14:50|||||||||6
1606151700000|2020-11-23 17:15:00|4298.1|4295.3|4297.6|4294.8|4298.6|4295.8|4297.6|4294.8|19
1606151710000|2020-11-23 17:15:10|4296.6|4293.8|4296.6|4293.8|4297.6|4294.8|4296.6|4293.8|62
1606151720000|2020-11-23 17:15:20|4296.7|4293.9|4296.6|4293.8|4296.8|4294|4296.6|4293.8|38
1606151730000|2020-11-23 17:15:30|4296.7|4293.9|4296.7|4293.9|4296.7|4293.9|4296.6|4293.8|9
1606151740000|2020-11-23 17:15:40|4296.8|4294|4297.7|4294.9|4298.6|4295.8|4296.7|4293.9|33
1606151750000|2020-11-23 17:15:50|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4296.8|4294|12
1606151760000|2020-11-23 17:16:00|4297.7|4294.9|4298.2|4295.4|4298.7|4295.9|4297.6|4294.8|64
1606151770000|2020-11-23 17:16:10|4297.8|4295|4298.2|4295.4|4298.6|4295.8|4297.8|4295|24
1606151780000|2020-11-23 17:16:20|4298.6|4295.8|4298.7|4295.9|4299.2|4296.4|4298.6|4295.8|11
1606151790000|2020-11-23 17:16:30|4298.8|4296|4299.7|4296.9|4299.8|4297|4298.7|4295.9|61
1606151800000|2020-11-23 17:16:40|4299.8|4297|4297.7|4294.9|4299.8|4297|4297.6|4294.8|174
1606151810000|2020-11-23 17:16:50|4297.6|4294.8|4297.7|4294.9|4297.8|4295|4297.6|4294.8|3
1606151820000|2020-11-23 17:17:00|4297.8|4295|4298.7|4295.9|4298.7|4295.9|4297.7|4294.9|15
1606151830000|2020-11-23 17:17:10|4298.6|4295.8|4297.8|4295|4298.7|4295.9|4297.6|4294.8|12
1606151840000|2020-11-23 17:17:20|4297.7|4294.9|4297.6|4294.8|4297.7|4294.9|4296.7|4293.9|21
1606151850000|2020-11-23 17:17:30|4296.8|4294|4297.7|4294.9|4297.7|4294.9|4296.8|4294|6
1606151860000|2020-11-23 17:17:40|4297.6|4294.8|4297.2|4294.4|4297.7|4294.9|4297.2|4294.4|8
1606151870000|2020-11-23 17:17:50|4297.6|4294.8|4297.6|4294.8|4297.8|4295|4297.6|4294.8|6
1606151880000|2020-11-23 17:18:00|4297.7|4294.9|4298.6|4295.8|4298.6|4295.8|4297.6|4294.8|8
1606151890000|2020-11-23 17:18:10|4298.7|4295.9|4298.7|4295.9|4298.8|4296|4298.6|4295.8|3
1606151900000|2020-11-23 17:18:20|4298.8|4296|4298.7|4295.9|4299.6|4296.8|4298.7|4295.9|57
1606151910000|2020-11-23 17:18:30|4298.8|4296|4299.6|4296.8|4299.7|4296.9|4298.7|4295.9|19
1606151920000|2020-11-23 17:18:40|4299.7|4296.9|4299.6|4296.8|4299.7|4296.9|4299.6|4296.8|4
1606151930000|2020-11-23 17:18:50|4299.7|4296.9|4299.6|4296.8|4299.7|4296.9|4298.8|4296|15
1606151940000|2020-11-23 17:19:00|4299.7|4296.9|4301.6|4298.8|4301.8|4299|4299.6|4296.8|33
1606151950000|2020-11-23 17:19:10|4301.7|4298.9|4301.8|4299|4302.6|4299.8|4301.6|4298.8|27
1606151960000|2020-11-23 17:19:20|4302.2|4299.4|4301.7|4298.9|4302.8|4300|4301.6|4298.8|156
1606151970000|2020-11-23 17:19:30|4301.8|4299|4301.7|4298.9|4301.8|4299|4301.6|4298.8|16
1606151980000|2020-11-23 17:19:40|4301.8|4299|4300.8|4298|4302.7|4299.9|4300.7|4297.9|16
1606151990000|2020-11-23 17:19:50|4300.7|4297.9|4300.8|4298|4300.8|4298|4300.7|4297.9|9
1606152000000|2020-11-23 17:20:00|4301.2|4298.4|4300.7|4297.9|4301.8|4299|4299.8|4297|34
1606152010000|2020-11-23 17:20:10|4300.3|4297.5|4300.7|4297.9|4300.7|4297.9|4300.3|4297.5|225
1606152020000|2020-11-23 17:20:20|||||||||2
1606152030000|2020-11-23 17:20:30|||||||||2
1606152060000|2020-11-23 17:21:00|4300.8|4298|4301.7|4298.9|4302.2|4299.4|4300.8|4298|30
1606152070000|2020-11-23 17:21:10|||||||||6
1606152080000|2020-11-23 17:21:20|4301.8|4299|4302.7|4299.9|4302.7|4299.9|4301.8|4299|26
1606152090000|2020-11-23 17:21:30|4302.2|4299.4|4302.7|4299.9|4302.7|4299.9|4301.8|4299|53
1606152100000|2020-11-23 17:21:40|4302.8|4300|4302.7|4299.9|4302.8|4300|4302.7|4299.9|15
1606152110000|2020-11-23 17:21:50|||||||||6
1606152120000|2020-11-23 17:22:00|4302.8|4300|4303.2|4300.4|4303.7|4300.9|4302.7|4299.9|232
1606152130000|2020-11-23 17:22:10|4303.7|4300.9|4303.7|4300.9|4303.7|4300.9|4302.8|4300|61
1606152140000|2020-11-23 17:22:20|||||||||5
1606152150000|2020-11-23 17:22:30|||||||||1
1606152160000|2020-11-23 17:22:40|4302.8|4300|4302.8|4300|4302.8|4300|4302.7|4299.9|13
1606152170000|2020-11-23 17:22:50|4303.7|4300.9|4303.7|4300.9|4303.7|4300.9|4302.8|4300|93
1606152180000|2020-11-23 17:23:00|4303.2|4300.4|4302.8|4300|4303.2|4300.4|4302.7|4299.9|64
1606152190000|2020-11-23 17:23:10|4302.7|4299.9|4302.8|4300|4303.2|4300.4|4301.7|4298.9|213
1606152200000|2020-11-23 17:23:20|||||||||7
1606152210000|2020-11-23 17:23:30|4303.7|4300.9|4304.7|4301.9|4304.8|4302|4303.7|4300.9|119
1606152220000|2020-11-23 17:23:40|4304.3|4301.5|4304.8|4302|4304.8|4302|4303.8|4301|29
1606152230000|2020-11-23 17:23:50|4304|4301.2|4304.3|4301.5|4304.7|4301.9|4303.8|4301|69
1606152240000|2020-11-23 17:24:00|4304.7|4301.9|4305.2|4302.4|4305.7|4302.9|4304.7|4301.9|38
1606152250000|2020-11-23 17:24:10|4305.7|4302.9|4304.8|4302|4306.7|4303.9|4304.8|4302|78
1606152260000|2020-11-23 17:24:20|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.7|4301.9|10
1606152270000|2020-11-23 17:24:30|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.7|4301.9|4
1606152280000|2020-11-23 17:24:40|4304.7|4301.9|4305.7|4302.9|4305.8|4303|4304.7|4301.9|69
1606152290000|2020-11-23 17:24:50|4304.7|4301.9|4305.7|4302.9|4305.7|4302.9|4304.7|4301.9|17
1606152300000|2020-11-23 17:25:00|4305.8|4303|4305.8|4303|4306.8|4304|4305.8|4303|157
1606152310000|2020-11-23 17:25:10|4306.7|4303.9|4306.7|4303.9|4306.8|4304|4306.7|4303.9|30
1606152320000|2020-11-23 17:25:20|4306.2|4303.4|4305.7|4302.9|4306.2|4303.4|4305.7|4302.9|7
1606152330000|2020-11-23 17:25:30|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|21
1606152340000|2020-11-23 17:25:40|4305.7|4302.9|4305.8|4303|4305.8|4303|4304.8|4302|35
1606152350000|2020-11-23 17:25:50|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|2
1606152360000|2020-11-23 17:26:00|4305.8|4303|4305.7|4302.9|4305.8|4303|4305.7|4302.9|6
1606152370000|2020-11-23 17:26:10|4305.8|4303|4306.7|4303.9|4306.7|4303.9|4305.7|4302.9|23
1606152380000|2020-11-23 17:26:20|||||||||2
1606152390000|2020-11-23 17:26:30|||||||||4
1606152400000|2020-11-23 17:26:40|||||||||3
1606152410000|2020-11-23 17:26:50|4305.8|4303|4305.7|4302.9|4305.8|4303|4305.7|4302.9|11
1606152420000|2020-11-23 17:27:00|4305.8|4303|4305.7|4302.9|4305.8|4303|4305.2|4302.4|21
1606152430000|2020-11-23 17:27:10|4305.2|4302.4|4304.7|4301.9|4305.7|4302.9|4304.7|4301.9|110
1606152440000|2020-11-23 17:27:20|4304.8|4302|4304.8|4302|4305.2|4302.4|4304.7|4301.9|16
1606152450000|2020-11-23 17:27:30|4305.2|4302.4|4304.7|4301.9|4305.2|4302.4|4304.2|4301.4|34
1606152460000|2020-11-23 17:27:40|4304.2|4301.4|4303.8|4301|4304.7|4301.9|4303.8|4301|14
1606152470000|2020-11-23 17:27:50|4303.7|4300.9|4302.3|4299.5|4303.7|4300.9|4301.8|4299|137
1606152480000|2020-11-23 17:28:00|4302.8|4300|4303.7|4300.9|4303.8|4301|4302.8|4300|30
1606152490000|2020-11-23 17:28:10|4303.8|4301|4303.8|4301|4304.7|4301.9|4303.2|4300.4|29
1606152500000|2020-11-23 17:28:20|4302.8|4300|4302.8|4300|4303.7|4300.9|4302.7|4299.9|28
1606152510000|2020-11-23 17:28:30|4303.7|4300.9|4303.7|4300.9|4303.7|4300.9|4302.8|4300|16
1606152520000|2020-11-23 17:28:40|4303.2|4300.4|4303.7|4300.9|4303.7|4300.9|4303.2|4300.4|2
1606152530000|2020-11-23 17:28:50|4303.8|4301|4303.8|4301|4303.8|4301|4303.7|4300.9|42
1606152540000|2020-11-23 17:29:00|4304.2|4301.4|4303.8|4301|4304.2|4301.4|4303.8|4301|43
1606152550000|2020-11-23 17:29:10|4303.7|4300.9|4302.8|4300|4303.8|4301|4302.8|4300|20
1606152560000|2020-11-23 17:29:20|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|0
1606152570000|2020-11-23 17:29:30|4302.8|4300|4302.8|4300|4302.8|4300|4302.8|4300|3
1606152580000|2020-11-23 17:29:40|||||||||2
1606152590000|2020-11-23 17:29:50|4302.7|4299.9|4302.8|4300|4302.8|4300|4301.8|4299|57
1606152600000|2020-11-23 17:30:00|4303.7|4300.9|4303.7|4300.9|4303.8|4301|4303.7|4300.9|18
1606152610000|2020-11-23 17:30:10|4303.8|4301|4303.8|4301|4303.8|4301|4303.8|4301|2
1606152620000|2020-11-23 17:30:20|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|256
1606152630000|2020-11-23 17:30:30|4304.8|4302|4305.7|4302.9|4305.7|4302.9|4304.8|4302|23
1606152640000|2020-11-23 17:30:40|4305.8|4303|4305.7|4302.9|4305.8|4303|4305.7|4302.9|5
1606152650000|2020-11-23 17:30:50|4305.8|4303|4306.7|4303.9|4306.7|4303.9|4305.7|4302.9|9
1606152660000|2020-11-23 17:31:00|4306.2|4303.4|4305.7|4302.9|4306.7|4303.9|4305.7|4302.9|50
1606152670000|2020-11-23 17:31:10|4305.8|4303|4306.8|4304|4306.8|4304|4305.7|4302.9|29
1606152680000|2020-11-23 17:31:20|4306.7|4303.9|4306.7|4303.9|4306.8|4304|4306.7|4303.9|20
1606152690000|2020-11-23 17:31:30|4306.8|4304|4306.8|4304|4306.8|4304|4306.7|4303.9|6
1606152700000|2020-11-23 17:31:40|4306.7|4303.9|4306.8|4304|4306.8|4304|4306.7|4303.9|3
1606152710000|2020-11-23 17:31:50|4306.7|4303.9|4305.7|4302.9|4306.7|4303.9|4304.8|4302|65
1606152720000|2020-11-23 17:32:00|4305.8|4303|4305.8|4303|4306.7|4303.9|4305.7|4302.9|32
1606152730000|2020-11-23 17:32:10|4306.7|4303.9|4306.8|4304|4306.8|4304|4306.2|4303.4|11
1606152740000|2020-11-23 17:32:20|4306.7|4303.9|4305.2|4302.4|4306.7|4303.9|4304.8|4302|62
1606152750000|2020-11-23 17:32:30|4304.8|4302|4304.7|4301.9|4305.8|4303|4303.8|4301|68
1606152760000|2020-11-23 17:32:40|4304.8|4302|4304.8|4302|4304.8|4302|4304.7|4301.9|9
1606152770000|2020-11-23 17:32:50|4304.7|4301.9|4303.8|4301|4304.8|4302|4303.8|4301|19
1606152780000|2020-11-23 17:33:00|4304.2|4301.4|4303.8|4301|4304.8|4302|4303.8|4301|40
1606152790000|2020-11-23 17:33:10|4304.7|4301.9|4304.7|4301.9|4304.8|4302|4304.7|4301.9|14
1606152800000|2020-11-23 17:33:20|4303.9|4301.1|4304.7|4301.9|4304.7|4301.9|4303.9|4301.1|14
1606152810000|2020-11-23 17:33:30|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|61
1606152820000|2020-11-23 17:33:40|||||||||1
1606152830000|2020-11-23 17:33:50|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|0
1606152840000|2020-11-23 17:34:00|4304.8|4302|4303.8|4301|4304.8|4302|4303.7|4300.9|33
1606152850000|2020-11-23 17:34:10|4303.7|4300.9|4302.8|4300|4303.8|4301|4302.8|4300|12
1606152860000|2020-11-23 17:34:20|4303.7|4300.9|4303.7|4300.9|4303.8|4301|4302.8|4300|30
1606152870000|2020-11-23 17:34:30|4303.2|4300.4|4303.7|4300.9|4303.7|4300.9|4302.8|4300|10
1606152880000|2020-11-23 17:34:40|4303.8|4301|4304.7|4301.9|4304.7|4301.9|4303.7|4300.9|693
1606152890000|2020-11-23 17:34:50|4303.8|4301|4303.7|4300.9|4304.2|4301.4|4303.7|4300.9|380
1606152900000|2020-11-23 17:35:00|4303.8|4301|4304.7|4301.9|4304.7|4301.9|4303.8|4301|83
1606152910000|2020-11-23 17:35:10|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|14
1606152920000|2020-11-23 17:35:20|4303.8|4301|4303.8|4301|4303.8|4301|4303.7|4300.9|81
1606152930000|2020-11-23 17:35:30|4303.7|4300.9|4303.7|4300.9|4303.8|4301|4302.8|4300|21
1606152940000|2020-11-23 17:35:40|4303.2|4300.4|4303.8|4301|4303.8|4301|4303.2|4300.4|3
1606152950000|2020-11-23 17:35:50|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|11
1606152960000|2020-11-23 17:36:00|4303.8|4301|4304.7|4301.9|4304.8|4302|4303.8|4301|17
1606152970000|2020-11-23 17:36:10|4303.8|4301|4303.8|4301|4304.8|4302|4303.8|4301|13
1606152980000|2020-11-23 17:36:20|4304.2|4301.4|4304.7|4301.9|4304.7|4301.9|4303.8|4301|32
1606152990000|2020-11-23 17:36:30|4304.2|4301.4|4303.8|4301|4304.7|4301.9|4303.8|4301|9
1606153000000|2020-11-23 17:36:40|4303.7|4300.9|4302.7|4299.9|4303.7|4300.9|4302.7|4299.9|12
1606153010000|2020-11-23 17:36:50|4302.8|4300|4302.7|4299.9|4303.3|4300.5|4301.8|4299|41
1606153020000|2020-11-23 17:37:00|4302.8|4300|4302.8|4300|4303.7|4300.9|4302.8|4300|13
1606153030000|2020-11-23 17:37:10|4303.7|4300.9|4303.8|4301|4303.8|4301|4302.8|4300|10
1606153040000|2020-11-23 17:37:20|4302.8|4300|4302.8|4300|4303.7|4300.9|4302.8|4300|29
1606153050000|2020-11-23 17:37:30|||||||||3
1606153060000|2020-11-23 17:37:40|4302.7|4299.9|4302.8|4300|4302.8|4300|4302.7|4299.9|17
1606153070000|2020-11-23 17:37:50|4303.7|4300.9|4302.8|4300|4303.8|4301|4302.8|4300|40
1606153080000|2020-11-23 17:38:00|||||||||15
1606153090000|2020-11-23 17:38:10|4303.8|4301|4302.8|4300|4303.8|4301|4302.8|4300|53
1606153100000|2020-11-23 17:38:20|||||||||21
1606153110000|2020-11-23 17:38:30|||||||||2
1606153120000|2020-11-23 17:38:40|||||||||1
1606153130000|2020-11-23 17:38:50|4303.8|4301|4304.2|4301.4|4304.2|4301.4|4302.8|4300|141
1606153140000|2020-11-23 17:39:00|4304.7|4301.9|4304.7|4301.9|4305.8|4303|4304.7|4301.9|107
1606153150000|2020-11-23 17:39:10|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|51
1606153160000|2020-11-23 17:39:20|4304.3|4301.5|4303.7|4300.9|4304.3|4301.5|4303.7|4300.9|68
1606153170000|2020-11-23 17:39:30|||||||||2
1606153180000|2020-11-23 17:39:40|||||||||1
1606153190000|2020-11-23 17:39:50|4303.8|4301|4304.2|4301.4|4304.2|4301.4|4303.8|4301|21
1606153200000|2020-11-23 17:40:00|4303.8|4301|4304.7|4301.9|4304.8|4302|4303.8|4301|22
1606153210000|2020-11-23 17:40:10|4303.8|4301|4303.8|4301|4304.7|4301.9|4303.7|4300.9|20
1606153220000|2020-11-23 17:40:20|4303.7|4300.9|4303.8|4301|4304.7|4301.9|4303.7|4300.9|23
1606153230000|2020-11-23 17:40:30|4304.2|4301.4|4302.7|4299.9|4304.2|4301.4|4302.7|4299.9|3
1606153240000|2020-11-23 17:40:40|4301.8|4299|4300.7|4297.9|4301.8|4299|4300.2|4297.4|45
1606153250000|2020-11-23 17:40:50|4300.2|4297.4|4300.7|4297.9|4300.8|4298|4299.8|4297|38
1606153260000|2020-11-23 17:41:00|4299.8|4297|4298.8|4296|4299.8|4297|4298.3|4295.5|58
1606153270000|2020-11-23 17:41:10|4297.8|4295|4298.8|4296|4298.8|4296|4297.8|4295|59
1606153280000|2020-11-23 17:41:20|4298.7|4295.9|4298.7|4295.9|4298.8|4296|4297.8|4295|27
1606153290000|2020-11-23 17:41:30|4298.8|4296|4299.7|4296.9|4299.8|4297|4298.8|4296|30
1606153300000|2020-11-23 17:41:40|4299.8|4297|4299.8|4297|4299.8|4297|4299.8|4297|0
1606153310000|2020-11-23 17:41:50|4299.7|4296.9|4299.8|4297|4299.8|4297|4299.7|4296.9|17
1606153320000|2020-11-23 17:42:00|4300.7|4297.9|4301.8|4299|4302.7|4299.9|4300.3|4297.5|37
1606153330000|2020-11-23 17:42:10|4301.7|4298.9|4300.8|4298|4301.7|4298.9|4300.8|4298|21
1606153340000|2020-11-23 17:42:20|4301.7|4298.9|4301.7|4298.9|4301.7|4298.9|4301.7|4298.9|10
1606153350000|2020-11-23 17:42:30|4301.8|4299|4301.7|4298.9|4301.8|4299|4301.7|4298.9|7
1606153360000|2020-11-23 17:42:40|4301.8|4299|4302.7|4299.9|4302.8|4300|4301.8|4299|11
1606153370000|2020-11-23 17:42:50|4301.8|4299|4301.8|4299|4301.8|4299|4301.8|4299|9
1606153380000|2020-11-23 17:43:00|4301.7|4298.9|4301.8|4299|4301.8|4299|4300.8|4298|45
1606153390000|2020-11-23 17:43:10|4302.7|4299.9|4302.8|4300|4302.8|4300|4301.8|4299|23
1606153400000|2020-11-23 17:43:20|4303.7|4300.9|4303.8|4301|4303.8|4301|4303.7|4300.9|33
1606153410000|2020-11-23 17:43:30|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.7|4301.9|5
1606153420000|2020-11-23 17:43:40|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.7|4301.9|1
1606153430000|2020-11-23 17:43:50|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|5
1606153440000|2020-11-23 17:44:00|4304.2|4301.4|4303.8|4301|4304.8|4302|4303.8|4301|26
1606153450000|2020-11-23 17:44:10|||||||||2
1606153460000|2020-11-23 17:44:20|4304.7|4301.9|4304.7|4301.9|4304.8|4302|4304.2|4301.4|12
1606153470000|2020-11-23 17:44:30|4304.8|4302|4304.7|4301.9|4304.8|4302|4303.8|4301|29
1606153480000|2020-11-23 17:44:40|4303.8|4301|4304.8|4302|4304.8|4302|4303.8|4301|58
1606153490000|2020-11-23 17:44:50|||||||||1
1606153500000|2020-11-23 17:45:00|4304|4301.2|4303.8|4301|4304.2|4301.4|4303.8|4301|30
1606153510000|2020-11-23 17:45:10|||||||||18
1606153520000|2020-11-23 17:45:20|4304.2|4301.4|4304.8|4302|4305.8|4303|4304.2|4301.4|70
1606153540000|2020-11-23 17:45:40|4305.7|4302.9|4305.8|4303|4306.8|4304|4305.7|4302.9|43
1606153550000|2020-11-23 17:45:50|4306.7|4303.9|4305.8|4303|4306.8|4304|4305.8|4303|51
1606153560000|2020-11-23 17:46:00|||||||||24
1606153570000|2020-11-23 17:46:10|4306.7|4303.9|4306.8|4304|4306.8|4304|4306|4303.2|76
1606153580000|2020-11-23 17:46:20|4305.8|4303|4305.8|4303|4305.8|4303|4305.8|4303|24
1606153590000|2020-11-23 17:46:30|4306.7|4303.9|4306.8|4304|4306.8|4304|4305.8|4303|60
1606153600000|2020-11-23 17:46:40|4306.7|4303.9|4306.7|4303.9|4306.8|4304|4306.7|4303.9|5
1606153610000|2020-11-23 17:46:50|4305.9|4303.1|4305.8|4303|4305.9|4303.1|4305.8|4303|14
1606153620000|2020-11-23 17:47:00|4306.7|4303.9|4306.8|4304|4306.8|4304|4305.8|4303|24
1606153630000|2020-11-23 17:47:10|4305.8|4303|4304.8|4302|4305.8|4303|4304|4301.2|257
1606153640000|2020-11-23 17:47:20|4304.7|4301.9|4304.7|4301.9|4304.8|4302|4303.8|4301|39
1606153650000|2020-11-23 17:47:30|4304.8|4302|4305.8|4303|4305.8|4303|4304.7|4301.9|55
1606153660000|2020-11-23 17:47:40|4305.7|4302.9|4305.7|4302.9|4305.8|4303|4304.8|4302|46
1606153670000|2020-11-23 17:47:50|4304.8|4302|4304.8|4302|4304.8|4302|4304.8|4302|4
1606153680000|2020-11-23 17:48:00|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|4304.8|4302|18
1606153690000|2020-11-23 17:48:10|4305.8|4303|4305.8|4303|4305.8|4303|4305.7|4302.9|11
1606153700000|2020-11-23 17:48:20|4305.7|4302.9|4304.8|4302|4305.8|4303|4304.8|4302|22
1606153710000|2020-11-23 17:48:30|||||||||4
1606153720000|2020-11-23 17:48:40|||||||||22
1606153730000|2020-11-23 17:48:50|4305.3|4302.5|4305.8|4303|4305.8|4303|4305.3|4302.5|30
1606153740000|2020-11-23 17:49:00|4305|4302.2|4305.8|4303|4305.8|4303|4304.8|4302|39
1606153750000|2020-11-23 17:49:10|4306.8|4304|4305.8|4303|4306.8|4304|4305.8|4303|49
1606153760000|2020-11-23 17:49:20|4306.8|4304|4306.8|4304|4306.8|4304|4306.8|4304|126
1606153770000|2020-11-23 17:49:30|4306.7|4303.9|4306.8|4304|4306.8|4304|4305.8|4303|21
1606153780000|2020-11-23 17:49:40|4305.8|4303|4306.7|4303.9|4306.7|4303.9|4305.8|4303|73
1606153790000|2020-11-23 17:49:50|4306.8|4304|4306.8|4304|4306.8|4304|4306.7|4303.9|7
1606153800000|2020-11-23 17:50:00|4305.9|4303.1|4306.8|4304|4306.8|4304|4305.8|4303|43
1606153810000|2020-11-23 17:50:10|4306.7|4303.9|4305.8|4303|4306.7|4303.9|4305.8|4303|24
1606153820000|2020-11-23 17:50:20|||||||||33
1606153830000|2020-11-23 17:50:30|4305.7|4302.9|4305.7|4302.9|4305.8|4303|4304.8|4302|51
1606153840000|2020-11-23 17:50:40|4305.8|4303|4306.7|4303.9|4306.8|4304|4305.7|4302.9|526
1606153850000|2020-11-23 17:50:50|4306.8|4304|4305.8|4303|4306.8|4304|4305.8|4303|11
1606153860000|2020-11-23 17:51:00|4306.7|4303.9|4306.8|4304|4306.8|4304|4306.7|4303.9|10
1606153870000|2020-11-23 17:51:10|4306.7|4303.9|4306.8|4304|4306.8|4304|4306.7|4303.9|15
1606153880000|2020-11-23 17:51:20|4306.7|4303.9|4306.8|4304|4306.8|4304|4306.7|4303.9|4
1606153890000|2020-11-23 17:51:30|4307.7|4304.9|4307.8|4305|4308.7|4305.9|4307.7|4304.9|144
1606153900000|2020-11-23 17:51:40|4308.7|4305.9|4306.8|4304|4308.7|4305.9|4306.8|4304|73
1606153910000|2020-11-23 17:51:50|4306.7|4303.9|4306.8|4304|4306.8|4304|4306.7|4303.9|3
1606153920000|2020-11-23 17:52:00|4307.2|4304.4|4307.7|4304.9|4307.7|4304.9|4306.8|4304|177
1606153930000|2020-11-23 17:52:10|4306.8|4304|4306.7|4303.9|4307.7|4304.9|4306.7|4303.9|21
1606153940000|2020-11-23 17:52:20|4306.2|4303.4|4305.7|4302.9|4306.7|4303.9|4305.7|4302.9|34
1606153950000|2020-11-23 17:52:30|4306.7|4303.9|4306.7|4303.9|4306.7|4303.9|4306.7|4303.9|9
1606153960000|2020-11-23 17:52:40|||||||||2
1606153970000|2020-11-23 17:52:50|4307.7|4304.9|4307.8|4305|4307.8|4305|4307.7|4304.9|8
1606153980000|2020-11-23 17:53:00|4307.7|4304.9|4308.7|4305.9|4308.7|4305.9|4307.7|4304.9|49
1606153990000|2020-11-23 17:53:10|4309.5|4306.7|4309.7|4306.9|4309.7|4306.9|4308.7|4305.9|93
1606154000000|2020-11-23 17:53:20|||||||||3
1606154010000|2020-11-23 17:53:30|4308.8|4306|4308.7|4305.9|4310.7|4307.9|4308.7|4305.9|294
1606154020000|2020-11-23 17:53:40|4307.7|4304.9|4308.7|4305.9|4308.7|4305.9|4307.7|4304.9|41
1606154030000|2020-11-23 17:53:50|||||||||6
1606154040000|2020-11-23 17:54:00|4307.8|4305|4308.7|4305.9|4308.7|4305.9|4307.7|4304.9|45
1606154050000|2020-11-23 17:54:10|||||||||8
1606154060000|2020-11-23 17:54:20|4307.7|4304.9|4306.7|4303.9|4307.7|4304.9|4305.7|4302.9|71
1606154070000|2020-11-23 17:54:30|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|36
1606154080000|2020-11-23 17:54:40|4305.8|4303|4306.7|4303.9|4306.7|4303.9|4305.8|4303|30
1606154090000|2020-11-23 17:54:50|4305.8|4303|4305.7|4302.9|4306.7|4303.9|4304.7|4301.9|63
1606154100000|2020-11-23 17:55:00|4304.8|4302|4304.7|4301.9|4305.7|4302.9|4304.7|4301.9|58
1606154110000|2020-11-23 17:55:10|4304.8|4302|4305.8|4303|4305.8|4303|4304.8|4302|52
1606154120000|2020-11-23 17:55:20|4305.7|4302.9|4304.8|4302|4305.8|4303|4304.7|4301.9|19
1606154130000|2020-11-23 17:55:30|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.7|4301.9|11
1606154140000|2020-11-23 17:55:40|4304.7|4301.9|4304.7|4301.9|4304.8|4302|4304.3|4301.5|8
1606154150000|2020-11-23 17:55:50|4304.8|4302|4304.7|4301.9|4304.8|4302|4304.7|4301.9|7
1606154160000|2020-11-23 17:56:00|4304.8|4302|4304.8|4302|4305.3|4302.5|4304.7|4301.9|18
1606154170000|2020-11-23 17:56:10|4305.7|4302.9|4304.8|4302|4305.7|4302.9|4304.8|4302|15
1606154180000|2020-11-23 17:56:20|4304.7|4301.9|4304.8|4302|4304.8|4302|4304.7|4301.9|11
1606154190000|2020-11-23 17:56:30|4305.7|4302.9|4304.7|4301.9|4305.8|4303|4304.7|4301.9|20
1606154200000|2020-11-23 17:56:40|||||||||1
1606154210000|2020-11-23 17:56:50|4303.8|4301|4303.7|4300.9|4303.8|4301|4302.7|4299.9|79
1606154220000|2020-11-23 17:57:00|4303.3|4300.5|4303.7|4300.9|4303.8|4301|4302.7|4299.9|77
1606154230000|2020-11-23 17:57:10|4303.8|4301|4304.7|4301.9|4304.7|4301.9|4303.7|4300.9|47
1606154240000|2020-11-23 17:57:20|4305.6|4302.8|4305.7|4302.9|4305.7|4302.9|4304.7|4301.9|37
1606154250000|2020-11-23 17:57:30|||||||||2
1606154260000|2020-11-23 17:57:40|||||||||7
1606154270000|2020-11-23 17:57:50|4304.7|4301.9|4304.7|4301.9|4305.7|4302.9|4304.7|4301.9|24
1606154280000|2020-11-23 17:58:00|||||||||19
1606154290000|2020-11-23 17:58:10|4305.5|4302.7|4305.7|4302.9|4306.7|4303.9|4304.7|4301.9|70
1606154300000|2020-11-23 17:58:20|4305.5|4302.7|4305.7|4302.9|4305.7|4302.9|4304.7|4301.9|25
1606154310000|2020-11-23 17:58:30|4305.6|4302.8|4305.7|4302.9|4305.7|4302.9|4305.6|4302.8|6
1606154320000|2020-11-23 17:58:40|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|4304.7|4301.9|25
1606154330000|2020-11-23 17:58:50|||||||||3
1606154340000|2020-11-23 17:59:00|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|4304.7|4301.9|17
1606154350000|2020-11-23 17:59:10|||||||||4
1606154360000|2020-11-23 17:59:20|||||||||8
1606154370000|2020-11-23 17:59:30|4306.6|4303.8|4306.7|4303.9|4306.7|4303.9|4306.6|4303.8|9
1606154380000|2020-11-23 17:59:40|4307.1|4304.3|4307.7|4304.9|4307.7|4304.9|4307.1|4304.3|16
1606154390000|2020-11-23 17:59:50|4307.6|4304.8|4307.2|4304.4|4307.6|4304.8|4307.2|4304.4|15
1606154400000|2020-11-23 18:00:00|4306.8|4304|4306.7|4303.9|4307.2|4304.4|4305.7|4302.9|64
1606154410000|2020-11-23 18:00:10|4305.7|4302.9|4305.7|4302.9|4306.7|4303.9|4304.8|4302|59
1606154420000|2020-11-23 18:00:20|4305.2|4302.4|4304.7|4301.9|4305.2|4302.4|4304.7|4301.9|4
1606154430000|2020-11-23 18:00:30|4304.6|4301.8|4304.7|4301.9|4304.7|4301.9|4304.2|4301.4|25
1606154440000|2020-11-23 18:00:40|4305.7|4302.9|4305.7|4302.9|4305.7|4302.9|4305.2|4302.4|27
1606154450000|2020-11-23 18:00:50|||||||||68
1606154460000|2020-11-23 18:01:00|4304.8|4302|4304.7|4301.9|4305.7|4302.9|4304.7|4301.9|41
1606154470000|2020-11-23 18:01:10|4303.8|4301|4302.7|4299.9|4303.8|4301|4301.7|4298.9|194
1606154480000|2020-11-23 18:01:20|||||||||11
1606154490000|2020-11-23 18:01:30|4302.3|4299.5|4301.7|4298.9|4302.3|4299.5|4301.7|4298.9|12
1606154500000|2020-11-23 18:01:40|4301.5|4298.7|4299.7|4296.9|4301.5|4298.7|4299.7|4296.9|138
1606154510000|2020-11-23 18:01:50|4300.7|4297.9|4299.7|4296.9|4300.7|4297.9|4299.7|4296.9|63
1606154520000|2020-11-23 18:02:00|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|38
1606154530000|2020-11-23 18:02:10|4298.7|4295.9|4298.5|4295.7|4298.7|4295.9|4298.5|4295.7|146
1606154540000|2020-11-23 18:02:20|4298.7|4295.9|4298.1|4295.3|4298.7|4295.9|4297.7|4294.9|43
1606154550000|2020-11-23 18:02:30|4298.2|4295.4|4298.6|4295.8|4298.6|4295.8|4298.2|4295.4|10
1606154560000|2020-11-23 18:02:40|4298.1|4295.3|4297.7|4294.9|4298.2|4295.4|4297.7|4294.9|16
1606154570000|2020-11-23 18:02:50|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|21
1606154580000|2020-11-23 18:03:00|4296.7|4293.9|4296.7|4293.9|4297.5|4294.7|4296.7|4293.9|20
1606154590000|2020-11-23 18:03:10|4297.1|4294.3|4298.6|4295.8|4298.7|4295.9|4297.1|4294.3|34
1606154600000|2020-11-23 18:03:20|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|2
1606154610000|2020-11-23 18:03:30|4299.1|4296.3|4298.7|4295.9|4299.7|4296.9|4298.7|4295.9|42
1606154620000|2020-11-23 18:03:40|4299.1|4296.3|4300.7|4297.9|4301.6|4298.8|4299.1|4296.3|51
1606154630000|2020-11-23 18:03:50|4301.6|4298.8|4300.7|4297.9|4301.7|4298.9|4300.7|4297.9|20
1606154640000|2020-11-23 18:04:00|4299.8|4297|4300.7|4297.9|4300.7|4297.9|4299.7|4296.9|30
1606154650000|2020-11-23 18:04:10|||||||||15
1606154660000|2020-11-23 18:04:20|||||||||25
1606154670000|2020-11-23 18:04:30|4301.1|4298.3|4301.7|4298.9|4301.7|4298.9|4301.1|4298.3|30
1606154680000|2020-11-23 18:04:40|||||||||3
1606154690000|2020-11-23 18:04:50|||||||||6
1606154700000|2020-11-23 18:05:00|4301.5|4298.7|4301.7|4298.9|4301.7|4298.9|4300.7|4297.9|24
1606154710000|2020-11-23 18:05:10|||||||||14
1606154720000|2020-11-23 18:05:20|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|108
1606154730000|2020-11-23 18:05:30|4303.5|4300.7|4303.6|4300.8|4303.7|4300.9|4303.5|4300.7|15
1606154740000|2020-11-23 18:05:40|4303.7|4300.9|4303.7|4300.9|4303.7|4300.9|4303.6|4300.8|6
1606154750000|2020-11-23 18:05:50|4302.8|4300|4302.7|4299.9|4303.2|4300.4|4302.7|4299.9|39
1606154760000|2020-11-23 18:06:00|4303.5|4300.7|4303.7|4300.9|4304.5|4301.7|4302.7|4299.9|41
1606154770000|2020-11-23 18:06:10|4304.1|4301.3|4304.2|4301.4|4304.6|4301.8|4304.1|4301.3|26
1606154780000|2020-11-23 18:06:20|4304.6|4301.8|4303.7|4300.9|4304.7|4301.9|4303.7|4300.9|28
1606154790000|2020-11-23 18:06:30|||||||||4
1606154800000|2020-11-23 18:06:40|4302.7|4299.9|4301.7|4298.9|4302.7|4299.9|4301.7|4298.9|22
1606154820000|2020-11-23 18:07:00|4300.8|4298|4300.7|4297.9|4301.2|4298.4|4300.7|4297.9|24
1606154830000|2020-11-23 18:07:10|4301.2|4298.4|4301.2|4298.4|4301.7|4298.9|4300.7|4297.9|29
1606154840000|2020-11-23 18:07:20|4300.7|4297.9|4299.7|4296.9|4300.7|4297.9|4299.7|4296.9|38
1606154850000|2020-11-23 18:07:30|4299.8|4297|4299.7|4296.9|4300.6|4297.8|4299.7|4296.9|40
1606154860000|2020-11-23 18:07:40|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|42
1606154870000|2020-11-23 18:07:50|4300.1|4297.3|4299.7|4296.9|4300.5|4297.7|4299.7|4296.9|123
1606154880000|2020-11-23 18:08:00|4300.7|4297.9|4300.7|4297.9|4300.7|4297.9|4300.2|4297.4|40
1606154890000|2020-11-23 18:08:10|4301.1|4298.3|4301.7|4298.9|4301.7|4298.9|4301.1|4298.3|49
1606154900000|2020-11-23 18:08:20|4301.2|4298.4|4300.7|4297.9|4301.2|4298.4|4300.7|4297.9|3
1606154910000|2020-11-23 18:08:30|4301.1|4298.3|4301.7|4298.9|4301.7|4298.9|4301.1|4298.3|43
1606154920000|2020-11-23 18:08:40|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|3
1606154930000|2020-11-23 18:08:50|4300.7|4297.9|4300.6|4297.8|4301.6|4298.8|4299.7|4296.9|47
1606154940000|2020-11-23 18:09:00|4300.2|4297.4|4299.7|4296.9|4300.7|4297.9|4299.7|4296.9|6
1606154950000|2020-11-23 18:09:10|4300.1|4297.3|4300.2|4297.4|4300.6|4297.8|4299.7|4296.9|13
1606154960000|2020-11-23 18:09:20|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|21
1606154970000|2020-11-23 18:09:30|4300.5|4297.7|4299.7|4296.9|4300.6|4297.8|4299.7|4296.9|22
1606154980000|2020-11-23 18:09:40|||||||||15
1606154990000|2020-11-23 18:09:50|||||||||34
1606155000000|2020-11-23 18:10:00|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|32
1606155010000|2020-11-23 18:10:10|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|4298.7|4295.9|53
1606155020000|2020-11-23 18:10:20|4298.6|4295.8|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|181
1606155030000|2020-11-23 18:10:30|||||||||55
1606155040000|2020-11-23 18:10:40|4296.7|4293.9|4297.7|4294.9|4297.7|4294.9|4296.7|4293.9|42
1606155050000|2020-11-23 18:10:50|4297.6|4294.8|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|35
1606155060000|2020-11-23 18:11:00|4297.6|4294.8|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|30
1606155070000|2020-11-23 18:11:10|4297.1|4294.3|4297.1|4294.3|4297.5|4294.7|4296.5|4293.7|34
1606155080000|2020-11-23 18:11:20|4297.5|4294.7|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|60
1606155090000|2020-11-23 18:11:30|4297.5|4294.7|4297.7|4294.9|4297.7|4294.9|4297.5|4294.7|7
1606155100000|2020-11-23 18:11:40|4297.5|4294.7|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|30
1606155110000|2020-11-23 18:11:50|||||||||5
1606155120000|2020-11-23 18:12:00|4297.1|4294.3|4297.5|4294.7|4297.7|4294.9|4297.1|4294.3|65
1606155130000|2020-11-23 18:12:10|4297.1|4294.3|4296.7|4293.9|4297.1|4294.3|4296.7|4293.9|14
1606155140000|2020-11-23 18:12:20|4297.5|4294.7|4297.7|4294.9|4297.7|4294.9|4297.5|4294.7|27
1606155150000|2020-11-23 18:12:30|||||||||1
1606155160000|2020-11-23 18:12:40|4297.6|4294.8|4297.6|4294.8|4297.6|4294.8|4297.5|4294.7|4
1606155170000|2020-11-23 18:12:50|4297.5|4294.7|4297.6|4294.8|4297.7|4294.9|4297.5|4294.7|9
1606155180000|2020-11-23 18:13:00|4297.5|4294.7|4294.7|4291.9|4297.6|4294.8|4294.6|4291.8|70
1606155190000|2020-11-23 18:13:10|4293.7|4290.9|4294.7|4291.9|4294.7|4291.9|4293.7|4290.9|31
1606155200000|2020-11-23 18:13:20|4295.5|4292.7|4295.6|4292.8|4295.7|4292.9|4295.5|4292.7|27
1606155210000|2020-11-23 18:13:30|4295.7|4292.9|4295.7|4292.9|4295.7|4292.9|4295.7|4292.9|11
1606155220000|2020-11-23 18:13:40|4295.6|4292.8|4295.7|4292.9|4295.7|4292.9|4295.6|4292.8|3
1606155230000|2020-11-23 18:13:50|4296.5|4293.7|4297.1|4294.3|4297.6|4294.8|4296.5|4293.7|59
1606155240000|2020-11-23 18:14:00|4296.7|4293.9|4296.7|4293.9|4297.7|4294.9|4295.7|4292.9|80
1606155250000|2020-11-23 18:14:10|4297.6|4294.8|4297.7|4294.9|4297.7|4294.9|4296.7|4293.9|24
1606155260000|2020-11-23 18:14:20|4298.1|4295.3|4298.7|4295.9|4298.7|4295.9|4298.1|4295.3|9
1606155270000|2020-11-23 18:14:30|||||||||9
1606155280000|2020-11-23 18:14:40|4299.5|4296.7|4297.7|4294.9|4299.7|4296.9|4297.7|4294.9|44
1606155290000|2020-11-23 18:14:50|4298.6|4295.8|4297.7|4294.9|4298.6|4295.8|4297.7|4294.9|8
1606155300000|2020-11-23 18:15:00|4297.6|4294.8|4298.7|4295.9|4298.7|4295.9|4297.6|4294.8|25
1606155310000|2020-11-23 18:15:10|4299.1|4296.3|4298.7|4295.9|4299.6|4296.8|4298.7|4295.9|343
1606155320000|2020-11-23 18:15:20|4299.5|4296.7|4298.7|4295.9|4299.6|4296.8|4298.7|4295.9|28
1606155330000|2020-11-23 18:15:30|4299.1|4296.3|4298.5|4295.7|4299.1|4296.3|4298.5|4295.7|11
1606155340000|2020-11-23 18:15:40|4298.6|4295.8|4298.5|4295.7|4298.6|4295.8|4298.5|4295.7|2
1606155350000|2020-11-23 18:15:50|4298.6|4295.8|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|29
1606155360000|2020-11-23 18:16:00|4298.1|4295.3|4298.1|4295.3|4298.5|4295.7|4297.7|4294.9|15
1606155370000|2020-11-23 18:16:10|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4298.1|4295.3|12
1606155380000|2020-11-23 18:16:20|4297.7|4294.9|4297.5|4294.7|4297.7|4294.9|4297.5|4294.7|36
1606155390000|2020-11-23 18:16:30|||||||||6
1606155400000|2020-11-23 18:16:40|||||||||5
1606155410000|2020-11-23 18:16:50|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4297.7|4294.9|26
1606155420000|2020-11-23 18:17:00|4298.1|4295.3|4297.6|4294.8|4298.5|4295.7|4297.5|4294.7|50
1606155430000|2020-11-23 18:17:10|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|8
1606155440000|2020-11-23 18:17:20|4297.6|4294.8|4298.5|4295.7|4298.5|4295.7|4297.6|4294.8|8
1606155450000|2020-11-23 18:17:30|||||||||12
1606155460000|2020-11-23 18:17:40|||||||||5
1606155470000|2020-11-23 18:17:50|||||||||7
1606155480000|2020-11-23 18:18:00|4299.1|4296.3|4299.5|4296.7|4299.5|4296.7|4299.1|4296.3|86
1606155490000|2020-11-23 18:18:10|4298.7|4295.9|4298.5|4295.7|4298.7|4295.9|4298.5|4295.7|22
1606155500000|2020-11-23 18:18:20|||||||||2
1606155510000|2020-11-23 18:18:30|4297.6|4294.8|4298.5|4295.7|4298.5|4295.7|4297.5|4294.7|30
1606155520000|2020-11-23 18:18:40|4298.6|4295.8|4298.5|4295.7|4298.7|4295.9|4297.7|4294.9|41
1606155530000|2020-11-23 18:18:50|4298.6|4295.8|4298.5|4295.7|4298.7|4295.9|4298.5|4295.7|7
1606155540000|2020-11-23 18:19:00|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|5
1606155550000|2020-11-23 18:19:10|4296.7|4293.9|4297.5|4294.7|4297.5|4294.7|4296.7|4293.9|19
1606155560000|2020-11-23 18:19:20|4297.6|4294.8|4298.5|4295.7|4298.5|4295.7|4297.5|4294.7|120
1606155570000|2020-11-23 18:19:30|4297.5|4294.7|4297|4294.2|4298.4|4295.6|4296.5|4293.7|89
1606155580000|2020-11-23 18:19:40|4297.5|4294.7|4297.5|4294.7|4298|4295.2|4296.5|4293.7|54
1606155590000|2020-11-23 18:19:50|4297.4|4294.6|4297.4|4294.6|4297.5|4294.7|4296.5|4293.7|23
1606155600000|2020-11-23 18:20:00|4297.5|4294.7|4298.5|4295.7|4298.5|4295.7|4297.4|4294.6|36
1606155610000|2020-11-23 18:20:10|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|4296.5|4293.7|24
1606155620000|2020-11-23 18:20:20|4297.4|4294.6|4296.5|4293.7|4297.5|4294.7|4296.5|4293.7|18
1606155630000|2020-11-23 18:20:30|4297|4294.2|4298.5|4295.7|4298.9|4296.1|4297|4294.2|356
1606155640000|2020-11-23 18:20:40|4298.9|4296.1|4299.4|4296.6|4299.5|4296.7|4298.5|4295.7|21
1606155650000|2020-11-23 18:20:50|4299.5|4296.7|4299.5|4296.7|4299.5|4296.7|4299.5|4296.7|2
1606155660000|2020-11-23 18:21:00|4300.4|4297.6|4299.5|4296.7|4300.4|4297.6|4299.5|4296.7|35
1606155670000|2020-11-23 18:21:10|||||||||1
1606155680000|2020-11-23 18:21:20|4300.4|4297.6|4300.5|4297.7|4300.5|4297.7|4299.5|4296.7|37
1606155690000|2020-11-23 18:21:30|4300.4|4297.6|4299.5|4296.7|4300.4|4297.6|4299.5|4296.7|46
1606155700000|2020-11-23 18:21:40|4298.7|4295.9|4299.4|4296.6|4299.4|4296.6|4298.5|4295.7|27
1606155710000|2020-11-23 18:21:50|4299.5|4296.7|4299.5|4296.7|4299.9|4297.1|4299.5|4296.7|20
1606155720000|2020-11-23 18:22:00|4298.6|4295.8|4299.5|4296.7|4299.5|4296.7|4298.5|4295.7|30
1606155730000|2020-11-23 18:22:10|4298.5|4295.7|4299.5|4296.7|4299.5|4296.7|4298.5|4295.7|16
1606155740000|2020-11-23 18:22:20|4300.4|4297.6|4299.5|4296.7|4300.4|4297.6|4299.5|4296.7|52
1606155750000|2020-11-23 18:22:30|4299.4|4296.6|4298.5|4295.7|4299.4|4296.6|4298.5|4295.7|9
1606155760000|2020-11-23 18:22:40|||||||||1
1606155770000|2020-11-23 18:22:50|4298.1|4295.3|4298.5|4295.7|4298.5|4295.7|4298|4295.2|43
1606155780000|2020-11-23 18:23:00|||||||||19
1606155790000|2020-11-23 18:23:10|4299.4|4296.6|4298.5|4295.7|4299.5|4296.7|4297.5|4294.7|79
1606155800000|2020-11-23 18:23:20|||||||||4
1606155810000|2020-11-23 18:23:30|4298.4|4295.6|4297.5|4294.7|4298.4|4295.6|4297.5|4294.7|10
1606155820000|2020-11-23 18:23:40|||||||||2
1606155830000|2020-11-23 18:23:50|4297.9|4295.1|4298.5|4295.7|4298.5|4295.7|4297.9|4295.1|48
1606155840000|2020-11-23 18:24:00|||||||||22
1606155850000|2020-11-23 18:24:10|4297.5|4294.7|4298.5|4295.7|4298.5|4295.7|4297.5|4294.7|22
1606155860000|2020-11-23 18:24:20|4298.4|4295.6|4297.5|4294.7|4298.5|4295.7|4297.5|4294.7|24
1606155870000|2020-11-23 18:24:30|||||||||7
1606155880000|2020-11-23 18:24:40|||||||||4
1606155890000|2020-11-23 18:24:50|4297.9|4295.1|4296.5|4293.7|4298.5|4295.7|4296.5|4293.7|68
1606155900000|2020-11-23 18:25:00|4295.1|4292.3|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|44
1606155910000|2020-11-23 18:25:10|4296.4|4293.6|4295.5|4292.7|4296.4|4293.6|4295.5|4292.7|58
1606155920000|2020-11-23 18:25:20|4295.6|4292.8|4295.5|4292.7|4295.6|4292.8|4295.5|4292.7|21
1606155930000|2020-11-23 18:25:30|4296|4293.2|4296|4293.2|4296.5|4293.7|4295.5|4292.7|238
1606155940000|2020-11-23 18:25:40|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|10
1606155950000|2020-11-23 18:25:50|4296.4|4293.6|4296|4293.2|4296.4|4293.6|4296|4293.2|25
1606155960000|2020-11-23 18:26:00|4296.4|4293.6|4295.5|4292.7|4297.5|4294.7|4295.5|4292.7|92
1606155970000|2020-11-23 18:26:10|4296.5|4293.7|4295.5|4292.7|4296.5|4293.7|4295.5|4292.7|46
1606155980000|2020-11-23 18:26:20|4294.6|4291.8|4293.5|4290.7|4295.5|4292.7|4293.5|4290.7|68
1606155990000|2020-11-23 18:26:30|4294.4|4291.6|4293.5|4290.7|4294.4|4291.6|4293.5|4290.7|117
1606156000000|2020-11-23 18:26:40|4294.4|4291.6|4293.5|4290.7|4294.5|4291.7|4293.5|4290.7|37
1606156010000|2020-11-23 18:26:50|4292.5|4289.7|4293.4|4290.6|4293.5|4290.7|4292.5|4289.7|51
1606156020000|2020-11-23 18:27:00|4293.5|4290.7|4292.5|4289.7|4294.4|4291.6|4292.5|4289.7|121
1606156030000|2020-11-23 18:27:10|||||||||6
1606156040000|2020-11-23 18:27:20|||||||||28
1606156050000|2020-11-23 18:27:30|4293.5|4290.7|4292.5|4289.7|4293.5|4290.7|4292.5|4289.7|81
1606156060000|2020-11-23 18:27:40|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|27
1606156070000|2020-11-23 18:27:50|4294.4|4291.6|4294.5|4291.7|4294.5|4291.7|4294.4|4291.6|53
1606156080000|2020-11-23 18:28:00|4293.5|4290.7|4295.5|4292.7|4295.5|4292.7|4293.5|4290.7|77
1606156090000|2020-11-23 18:28:10|4294.5|4291.7|4294.5|4291.7|4295.4|4292.6|4294.5|4291.7|46
1606156100000|2020-11-23 18:28:20|4294.9|4292.1|4293.5|4290.7|4295.5|4292.7|4293.5|4290.7|64
1606156110000|2020-11-23 18:28:30|||||||||3
1606156120000|2020-11-23 18:28:40|||||||||9
1606156130000|2020-11-23 18:28:50|||||||||17
1606156140000|2020-11-23 18:29:00|4292.5|4289.7|4293.5|4290.7|4293.5|4290.7|4292.5|4289.7|204
1606156150000|2020-11-23 18:29:10|4293.4|4290.6|4292.5|4289.7|4293.4|4290.6|4292.5|4289.7|24
1606156160000|2020-11-23 18:29:20|4292|4289.2|4290.5|4287.7|4292|4289.2|4290.5|4287.7|128
1606156170000|2020-11-23 18:29:30|4291.4|4288.6|4292.5|4289.7|4292.5|4289.7|4291.4|4288.6|28
1606156180000|2020-11-23 18:29:40|4292|4289.2|4291.5|4288.7|4292|4289.2|4291.5|4288.7|44
1606156190000|2020-11-23 18:29:50|4292.4|4289.6|4292.5|4289.7|4292.5|4289.7|4292.4|4289.6|28
1606156200000|2020-11-23 18:30:00|4293.4|4290.6|4295.5|4292.7|4295.5|4292.7|4292.5|4289.7|117
1606156210000|2020-11-23 18:30:10|4295.4|4292.6|4294.5|4291.7|4295.4|4292.6|4294.5|4291.7|79
1606156220000|2020-11-23 18:30:20|4294.6|4291.8|4294.5|4291.7|4295.4|4292.6|4294.5|4291.7|87
1606156230000|2020-11-23 18:30:30|4294.4|4291.6|4293.5|4290.7|4294.5|4291.7|4292.7|4289.9|127
1606156240000|2020-11-23 18:30:40|||||||||15
1606156250000|2020-11-23 18:30:50|4293.1|4290.3|4293.5|4290.7|4293.5|4290.7|4292.5|4289.7|92
1606156260000|2020-11-23 18:31:00|4294.4|4291.6|4295.5|4292.7|4295.5|4292.7|4293.5|4290.7|26
1606156270000|2020-11-23 18:31:10|4294.5|4291.7|4293.5|4290.7|4294.5|4291.7|4293.5|4290.7|37
1606156280000|2020-11-23 18:31:20|4292.6|4289.8|4293.5|4290.7|4293.5|4290.7|4292.5|4289.7|142
1606156290000|2020-11-23 18:31:30|4291.9|4289.1|4291.5|4288.7|4291.9|4289.1|4291.5|4288.7|89
1606156300000|2020-11-23 18:31:40|4292.4|4289.6|4293.5|4290.7|4293.5|4290.7|4292.4|4289.6|21
1606156310000|2020-11-23 18:31:50|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|24
1606156320000|2020-11-23 18:32:00|4292|4289.2|4290.5|4287.7|4292.5|4289.7|4290.5|4287.7|85
1606156330000|2020-11-23 18:32:10|4291.4|4288.6|4291.5|4288.7|4291.5|4288.7|4291.4|4288.6|16
1606156340000|2020-11-23 18:32:20|4291.4|4288.6|4291.4|4288.6|4291.5|4288.7|4290.5|4287.7|37
1606156350000|2020-11-23 18:32:30|4291|4288.2|4288.6|4285.8|4291|4288.2|4288.5|4285.7|616
1606156360000|2020-11-23 18:32:40|4289.5|4286.7|4290.5|4287.7|4290.5|4287.7|4289.5|4286.7|24
1606156370000|2020-11-23 18:32:50|4290.6|4287.8|4291.5|4288.7|4291.5|4288.7|4290.5|4287.7|18
1606156380000|2020-11-23 18:33:00|4291.1|4288.3|4292.5|4289.7|4292.6|4289.8|4291.1|4288.3|59
1606156390000|2020-11-23 18:33:10|4292.6|4289.8|4295.5|4292.7|4295.6|4292.8|4292.5|4289.7|55
1606156400000|2020-11-23 18:33:20|4295.1|4292.3|4295.5|4292.7|4295.6|4292.8|4295.1|4292.3|9
1606156410000|2020-11-23 18:33:30|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|4295.5|4292.7|8
1606156420000|2020-11-23 18:33:40|4295.5|4292.7|4296.5|4293.7|4296.5|4293.7|4295.5|4292.7|18
1606156430000|2020-11-23 18:33:50|4295.7|4292.9|4295.5|4292.7|4296.5|4293.7|4295.5|4292.7|12
1606156440000|2020-11-23 18:34:00|4295.7|4292.9|4296.5|4293.7|4296.5|4293.7|4295.5|4292.7|60
1606156450000|2020-11-23 18:34:10|4296.7|4293.9|4297.5|4294.7|4297.5|4294.7|4296.7|4293.9|32
1606156460000|2020-11-23 18:34:20|4296.7|4293.9|4299.4|4296.6|4299.5|4296.7|4296.7|4293.9|147
1606156470000|2020-11-23 18:34:30|4299.5|4296.7|4298.5|4295.7|4299.5|4296.7|4298.5|4295.7|13
1606156480000|2020-11-23 18:34:40|4297.5|4294.7|4297.5|4294.7|4298.4|4295.6|4297.5|4294.7|76
1606156490000|2020-11-23 18:34:50|4298.4|4295.6|4297.5|4294.7|4298.5|4295.7|4297.5|4294.7|45
1606156500000|2020-11-23 18:35:00|4298.4|4295.6|4299.5|4296.7|4299.5|4296.7|4298.4|4295.6|38
1606156510000|2020-11-23 18:35:10|4299.4|4296.6|4298|4295.2|4299.4|4296.6|4297.5|4294.7|14
1606156520000|2020-11-23 18:35:20|4297.5|4294.7|4296.5|4293.7|4298.4|4295.6|4296.5|4293.7|75
1606156530000|2020-11-23 18:35:30|4297.4|4294.6|4298.4|4295.6|4298.4|4295.6|4296.5|4293.7|28
1606156540000|2020-11-23 18:35:40|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|3
1606156550000|2020-11-23 18:35:50|4298.4|4295.6|4298.5|4295.7|4298.5|4295.7|4298.4|4295.6|0
1606156560000|2020-11-23 18:36:00|4298.4|4295.6|4299.5|4296.7|4299.5|4296.7|4298.4|4295.6|24
1606156570000|2020-11-23 18:36:10|4299.4|4296.6|4299.4|4296.6|4299.5|4296.7|4299.4|4296.6|43
1606156580000|2020-11-23 18:36:20|4299.5|4296.7|4299.5|4296.7|4300.4|4297.6|4299.4|4296.6|20
1606156590000|2020-11-23 18:36:30|||||||||14
1606156600000|2020-11-23 18:36:40|||||||||1
1606156610000|2020-11-23 18:36:50|||||||||10
1606156620000|2020-11-23 18:37:00|4299.4|4296.6|4299.5|4296.7|4299.5|4296.7|4298.5|4295.7|98
1606156630000|2020-11-23 18:37:10|4298.5|4295.7|4298.9|4296.1|4299.4|4296.6|4298.5|4295.7|34
1606156640000|2020-11-23 18:37:20|4299|4296.2|4299.5|4296.7|4299.5|4296.7|4298.5|4295.7|28
1606156660000|2020-11-23 18:37:40|||||||||5
1606156670000|2020-11-23 18:37:50|4300.4|4297.6|4300.5|4297.7|4300.5|4297.7|4299.7|4296.9|20
1606156680000|2020-11-23 18:38:00|||||||||13
1606156690000|2020-11-23 18:38:10|4300.4|4297.6|4300.5|4297.7|4300.5|4297.7|4300.4|4297.6|1
1606156700000|2020-11-23 18:38:20|4301.4|4298.6|4301.5|4298.7|4302.4|4299.6|4301.4|4298.6|67
1606156710000|2020-11-23 18:38:30|||||||||6
1606156720000|2020-11-23 18:38:40|||||||||5
1606156730000|2020-11-23 18:38:50|||||||||13
1606156740000|2020-11-23 18:39:00|4302.4|4299.6|4301.9|4299.1|4302.5|4299.7|4301.5|4298.7|49
1606156750000|2020-11-23 18:39:10|4302|4299.2|4301.5|4298.7|4302|4299.2|4300.5|4297.7|49
1606156760000|2020-11-23 18:39:20|||||||||5
1606156770000|2020-11-23 18:39:30|4302.4|4299.6|4301.5|4298.7|4302.4|4299.6|4301.5|4298.7|13
1606156780000|2020-11-23 18:39:40|4302.4|4299.6|4301.5|4298.7|4302.4|4299.6|4301.5|4298.7|15
1606156790000|2020-11-23 18:39:50|4300.5|4297.7|4301|4298.2|4301.4|4298.6|4300.5|4297.7|23
1606156800000|2020-11-23 18:40:00|4301.5|4298.7|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|7
1606156810000|2020-11-23 18:40:10|||||||||2
1606156820000|2020-11-23 18:40:20|||||||||3
1606156830000|2020-11-23 18:40:30|4301.4|4298.6|4301.5|4298.7|4301.5|4298.7|4301.4|4298.6|18
1606156840000|2020-11-23 18:40:40|||||||||23
1606156850000|2020-11-23 18:40:50|4301.9|4299.1|4301.5|4298.7|4301.9|4299.1|4301.5|4298.7|12
1606156860000|2020-11-23 18:41:00|4301.9|4299.1|4301.4|4298.6|4301.9|4299.1|4301.4|4298.6|7
1606156870000|2020-11-23 18:41:10|4301.5|4298.7|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|33
1606156880000|2020-11-23 18:41:20|4300.9|4298.1|4300.5|4297.7|4301.4|4298.6|4300.5|4297.7|4
1606156890000|2020-11-23 18:41:30|4300.9|4298.1|4301.5|4298.7|4301.5|4298.7|4300.9|4298.1|3
1606156900000|2020-11-23 18:41:40|||||||||17
1606156910000|2020-11-23 18:41:50|4302.4|4299.6|4302|4299.2|4302.4|4299.6|4301.5|4298.7|38
1606156920000|2020-11-23 18:42:00|4301.6|4298.8|4302.5|4299.7|4303.5|4300.7|4301.5|4298.7|103
1606156930000|2020-11-23 18:42:10|||||||||6
1606156950000|2020-11-23 18:42:30|4301.5|4298.7|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|68
1606156960000|2020-11-23 18:42:40|4299.7|4296.9|4299.5|4296.7|4300.5|4297.7|4299.5|4296.7|32
1606156970000|2020-11-23 18:42:50|4300|4297.2|4300.5|4297.7|4300.5|4297.7|4299.5|4296.7|20
1606156980000|2020-11-23 18:43:00|4301.5|4298.7|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|35
1606156990000|2020-11-23 18:43:10|4300.9|4298.1|4300.5|4297.7|4301.5|4298.7|4300.5|4297.7|27
1606157000000|2020-11-23 18:43:20|||||||||12
1606157010000|2020-11-23 18:43:30|4299.5|4296.7|4299.5|4296.7|4300|4297.2|4299.5|4296.7|12
1606157020000|2020-11-23 18:43:40|4298.7|4295.9|4297.5|4294.7|4298.7|4295.9|4297.5|4294.7|60
1606157030000|2020-11-23 18:43:50|4296.7|4293.9|4296.5|4293.7|4298.5|4295.7|4296.5|4293.7|124
1606157040000|2020-11-23 18:44:00|4295.5|4292.7|4295.5|4292.7|4296.5|4293.7|4295.5|4292.7|82
1606157050000|2020-11-23 18:44:10|4294.7|4291.9|4292.5|4289.7|4295.4|4292.6|4292.5|4289.7|203
1606157060000|2020-11-23 18:44:20|4293.4|4290.6|4292.5|4289.7|4293.9|4291.1|4291.1|4288.3|440
1606157070000|2020-11-23 18:44:30|4293.4|4290.6|4293.7|4290.9|4294.6|4291.8|4293.4|4290.6|65
1606157080000|2020-11-23 18:44:40|4294.5|4291.7|4295.5|4292.7|4296.6|4293.8|4293.7|4290.9|121
1606157090000|2020-11-23 18:44:50|4295.6|4292.8|4294.5|4291.7|4295.6|4292.8|4294.5|4291.7|75
1606157100000|2020-11-23 18:45:00|4294.6|4291.8|4295.6|4292.8|4297.5|4294.7|4294.6|4291.8|253
1606157110000|2020-11-23 18:45:10|4295.5|4292.7|4293.6|4290.8|4295.5|4292.7|4293.1|4290.3|134
1606157120000|2020-11-23 18:45:20|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|2
1606157130000|2020-11-23 18:45:30|4293.7|4290.9|4293.5|4290.7|4294.5|4291.7|4293.5|4290.7|20
1606157140000|2020-11-23 18:45:40|||||||||42
1606157150000|2020-11-23 18:45:50|||||||||6
1606157160000|2020-11-23 18:46:00|4293.1|4290.3|4292.5|4289.7|4293.1|4290.3|4291.5|4288.7|72
1606157170000|2020-11-23 18:46:10|4291.7|4288.9|4292.5|4289.7|4292.5|4289.7|4291.6|4288.8|12
1606157180000|2020-11-23 18:46:20|4292.6|4289.8|4291.7|4288.9|4293.5|4290.7|4291.7|4288.9|74
1606157190000|2020-11-23 18:46:30|4292.1|4289.3|4291.6|4288.8|4292.1|4289.3|4290.7|4287.9|22
1606157200000|2020-11-23 18:46:40|4291.7|4288.9|4292.7|4289.9|4292.7|4289.9|4291.7|4288.9|15
1606157210000|2020-11-23 18:46:50|4293.1|4290.3|4293.5|4290.7|4293.6|4290.8|4293.1|4290.3|11
1606157220000|2020-11-23 18:47:00|4293.6|4290.8|4292.7|4289.9|4293.6|4290.8|4292.7|4289.9|26
1606157230000|2020-11-23 18:47:10|4292.6|4289.8|4292.6|4289.8|4292.6|4289.8|4292.6|4289.8|5
1606157240000|2020-11-23 18:47:20|4292.5|4289.7|4293.7|4290.9|4293.7|4290.9|4292.5|4289.7|21
1606157250000|2020-11-23 18:47:30|4293.6|4290.8|4293.1|4290.3|4293.6|4290.8|4292.7|4289.9|13
1606157260000|2020-11-23 18:47:40|4293.5|4290.7|4294.7|4291.9|4294.7|4291.9|4293.5|4290.7|9
1606157270000|2020-11-23 18:47:50|||||||||1
1606157280000|2020-11-23 18:48:00|4294.6|4291.8|4293.7|4290.9|4294.6|4291.8|4293.7|4290.9|26
1606157290000|2020-11-23 18:48:10|4294.1|4291.3|4295.7|4292.9|4295.7|4292.9|4293.7|4290.9|66
1606157300000|2020-11-23 18:48:20|4295.6|4292.8|4295.1|4292.3|4295.6|4292.8|4294.7|4291.9|21
1606157310000|2020-11-23 18:48:30|4294.7|4291.9|4294.7|4291.9|4294.7|4291.9|4294.5|4291.7|2
1606157320000|2020-11-23 18:48:40|4294.6|4291.8|4293.6|4290.8|4294.6|4291.8|4293.5|4290.7|29
1606157330000|2020-11-23 18:48:50|4293.7|4290.9|4293.7|4290.9|4293.7|4290.9|4293.6|4290.8|3
1606157340000|2020-11-23 18:49:00|4293.6|4290.8|4295.6|4292.8|4295.6|4292.8|4293.6|4290.8|64
1606157350000|2020-11-23 18:49:10|4295.1|4292.3|4295.7|4292.9|4295.7|4292.9|4295.1|4292.3|16
1606157360000|2020-11-23 18:49:20|4296.5|4293.7|4295.6|4292.8|4296.6|4293.8|4295.5|4292.7|16
1606157370000|2020-11-23 18:49:30|4295.5|4292.7|4294.7|4291.9|4295.6|4292.8|4294.7|4291.9|23
1606157380000|2020-11-23 18:49:40|4294.6|4291.8|4294.1|4291.3|4294.6|4291.8|4293.5|4290.7|50
1606157390000|2020-11-23 18:49:50|4294.5|4291.7|4294.7|4291.9|4294.7|4291.9|4293.7|4290.9|1
1606157400000|2020-11-23 18:50:00|4294.5|4291.7|4294.6|4291.8|4294.7|4291.9|4293.7|4290.9|31
1606157410000|2020-11-23 18:50:10|4294.5|4291.7|4294.6|4291.8|4294.7|4291.9|4294.5|4291.7|4
1606157420000|2020-11-23 18:50:20|4294.5|4291.7|4290.7|4287.9|4294.6|4291.8|4290.7|4287.9|55
1606157430000|2020-11-23 18:50:30|4290.6|4287.8|4290.5|4287.7|4291.7|4288.9|4289.7|4286.9|64
1606157440000|2020-11-23 18:50:40|4290.6|4287.8|4291.5|4288.7|4291.5|4288.7|4290.5|4287.7|26
1606157450000|2020-11-23 18:50:50|4290.7|4287.9|4289.7|4286.9|4290.7|4287.9|4289.6|4286.8|36
1606157460000|2020-11-23 18:51:00|4289.6|4286.8|4289.7|4286.9|4289.7|4286.9|4289.6|4286.8|30
1606157470000|2020-11-23 18:51:10|||||||||2
1606157480000|2020-11-23 18:51:20|4289.6|4286.8|4289.7|4286.9|4289.7|4286.9|4289.5|4286.7|28
1606157490000|2020-11-23 18:51:30|4289.5|4286.7|4289.6|4286.8|4289.7|4286.9|4289.5|4286.7|46
1606157500000|2020-11-23 18:51:40|4289.5|4286.7|4290.6|4287.8|4290.7|4287.9|4289.5|4286.7|43
1606157510000|2020-11-23 18:51:50|4290.7|4287.9|4289.7|4286.9|4290.7|4287.9|4289.7|4286.9|15
1606157520000|2020-11-23 18:52:00|4290.5|4287.7|4291.5|4288.7|4291.6|4288.8|4290.5|4287.7|36
1606157530000|2020-11-23 18:52:10|4291.6|4288.8|4291.5|4288.7|4291.6|4288.8|4290.7|4287.9|12
1606157540000|2020-11-23 18:52:20|4291.6|4288.8|4292.7|4289.9|4292.7|4289.9|4291.6|4288.8|45
1606157550000|2020-11-23 18:52:30|4293.1|4290.3|4292.7|4289.9|4293.1|4290.3|4292.7|4289.9|6
1606157560000|2020-11-23 18:52:40|4292.5|4289.7|4291.6|4288.8|4292.5|4289.7|4291.5|4288.7|8
1606157570000|2020-11-23 18:52:50|4291.7|4288.9|4292.7|4289.9|4292.7|4289.9|4291.5|4288.7|69
1606157580000|2020-11-23 18:53:00|4292.6|4289.8|4292.5|4289.7|4292.7|4289.9|4292.1|4289.3|20
1606157590000|2020-11-23 18:53:10|4292.6|4289.8|4293.5|4290.7|4293.5|4290.7|4292.5|4289.7|17
1606157600000|2020-11-23 18:53:20|4293.1|4290.3|4292.6|4289.8|4293.4|4290.6|4292.5|4289.7|77
1606157610000|2020-11-23 18:53:30|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4292.6|4289.8|14
1606157620000|2020-11-23 18:53:40|4293.5|4290.7|4293.6|4290.8|4293.6|4290.8|4293.5|4290.7|5
1606157630000|2020-11-23 18:53:50|4293.7|4290.9|4293.7|4290.9|4293.7|4290.9|4293.6|4290.8|0
1606157640000|2020-11-23 18:54:00|||||||||25
1606157650000|2020-11-23 18:54:10|||||||||49
1606157660000|2020-11-23 18:54:20|4294.5|4291.7|4293.7|4290.9|4294.5|4291.7|4293.7|4290.9|39
1606157670000|2020-11-23 18:54:30|4292.7|4289.9|4292.7|4289.9|4292.7|4289.9|4292.7|4289.9|30
1606157680000|2020-11-23 18:54:40|4293.1|4290.3|4293.1|4290.3|4293.5|4290.7|4293.1|4290.3|14
1606157690000|2020-11-23 18:54:50|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4292.7|4289.9|15
1606157700000|2020-11-23 18:55:00|4293.7|4290.9|4293.1|4290.3|4295.7|4292.9|4292.7|4289.9|82
1606157710000|2020-11-23 18:55:10|4293.2|4290.4|4292.7|4289.9|4293.2|4290.4|4292.6|4289.8|14
1606157720000|2020-11-23 18:55:20|4293.1|4290.3|4293.6|4290.8|4293.7|4290.9|4293.1|4290.3|5
1606157730000|2020-11-23 18:55:30|4293.5|4290.7|4292.6|4289.8|4293.6|4290.8|4292.6|4289.8|19
1606157740000|2020-11-23 18:55:40|4292.5|4289.7|4293.7|4290.9|4293.7|4290.9|4292.5|4289.7|32
1606157750000|2020-11-23 18:55:50|4294.5|4291.7|4293.7|4290.9|4294.5|4291.7|4293.7|4290.9|13
1606157760000|2020-11-23 18:56:00|4294.1|4291.3|4294.5|4291.7|4294.6|4291.8|4294.1|4291.3|14
1606157770000|2020-11-23 18:56:10|4294.6|4291.8|4294.5|4291.7|4294.6|4291.8|4294.5|4291.7|11
1606157780000|2020-11-23 18:56:20|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|18
1606157790000|2020-11-23 18:56:30|4294.7|4291.9|4294.6|4291.8|4294.7|4291.9|4294.5|4291.7|14
1606157800000|2020-11-23 18:56:40|4294.5|4291.7|4295.7|4292.9|4296.5|4293.7|4294.5|4291.7|48
1606157810000|2020-11-23 18:56:50|4296.1|4293.3|4297.7|4294.9|4298.5|4295.7|4295.7|4292.9|99
1606157820000|2020-11-23 18:57:00|4297.6|4294.8|4298.1|4295.3|4298.5|4295.7|4297.5|4294.7|53
1606157830000|2020-11-23 18:57:10|4298.5|4295.7|4297.6|4294.8|4298.5|4295.7|4297.5|4294.7|13
1606157840000|2020-11-23 18:57:20|4297.5|4294.7|4297.6|4294.8|4297.7|4294.9|4297.5|4294.7|0
1606157850000|2020-11-23 18:57:30|4297.7|4294.9|4297.5|4294.7|4297.7|4294.9|4297.5|4294.7|13
1606157860000|2020-11-23 18:57:40|4297.6|4294.8|4297.6|4294.8|4298.1|4295.3|4297.5|4294.7|77
1606157870000|2020-11-23 18:57:50|4297.7|4294.9|4298.6|4295.8|4298.6|4295.8|4297.7|4294.9|117
1606157880000|2020-11-23 18:58:00|4298.5|4295.7|4299.5|4296.7|4299.5|4296.7|4297.7|4294.9|68
1606157890000|2020-11-23 18:58:10|4299.6|4296.8|4298.6|4295.8|4299.7|4296.9|4298.5|4295.7|62
1606157900000|2020-11-23 18:58:20|4298.5|4295.7|4298.6|4295.8|4299.6|4296.8|4298.5|4295.7|28
1606157910000|2020-11-23 18:58:30|4298.5|4295.7|4299.5|4296.7|4299.5|4296.7|4298.5|4295.7|47
1606157920000|2020-11-23 18:58:40|4299.6|4296.8|4299.5|4296.7|4299.6|4296.8|4299.5|4296.7|1
1606157930000|2020-11-23 18:58:50|4299.6|4296.8|4298.6|4295.8|4299.6|4296.8|4298.5|4295.7|34
1606157940000|2020-11-23 18:59:00|4298.5|4295.7|4298.5|4295.7|4298.6|4295.8|4298.5|4295.7|3
1606157950000|2020-11-23 18:59:10|4298.7|4295.9|4298.5|4295.7|4298.7|4295.9|4298.5|4295.7|43
1606157960000|2020-11-23 18:59:20|4298.6|4295.8|4298.7|4295.9|4299.5|4296.7|4298.5|4295.7|38
1606157970000|2020-11-23 18:59:30|4299.1|4296.3|4300.6|4297.8|4300.6|4297.8|4299.1|4296.3|21
1606157980000|2020-11-23 18:59:40|4300.5|4297.7|4300.5|4297.7|4300.6|4297.8|4300.5|4297.7|333
1606157990000|2020-11-23 18:59:50|4300.6|4297.8|4300.6|4297.8|4301.5|4298.7|4300.5|4297.7|89
1606158000000|2020-11-23 19:00:00|4300.7|4297.9|4300.7|4297.9|4301.1|4298.3|4299.7|4296.9|113
1606158010000|2020-11-23 19:00:10|4301.1|4298.3|4299.6|4296.8|4301.1|4298.3|4299.6|4296.8|22
1606158020000|2020-11-23 19:00:20|4299.7|4296.9|4300.7|4297.9|4300.7|4297.9|4299.7|4296.9|7
1606158030000|2020-11-23 19:00:30|4300.6|4297.8|4300.1|4297.3|4300.6|4297.8|4299.6|4296.8|37
1606158040000|2020-11-23 19:00:40|4299.7|4296.9|4300.6|4297.8|4300.7|4297.9|4299.6|4296.8|10
1606158050000|2020-11-23 19:00:50|4300.5|4297.7|4300.7|4297.9|4300.7|4297.9|4300.5|4297.7|2
1606158060000|2020-11-23 19:01:00|4301.1|4298.3|4301.5|4298.7|4301.5|4298.7|4300.7|4297.9|163
1606158070000|2020-11-23 19:01:10|4301.1|4298.3|4302.7|4299.9|4302.7|4299.9|4300.7|4297.9|56
1606158080000|2020-11-23 19:01:20|4302.6|4299.8|4302.6|4299.8|4302.6|4299.8|4301.5|4298.7|162
1606158090000|2020-11-23 19:01:30|4302.5|4299.7|4301.7|4298.9|4302.7|4299.9|4301.6|4298.8|16
1606158100000|2020-11-23 19:01:40|4301.6|4298.8|4301.7|4298.9|4301.7|4298.9|4301.6|4298.8|2
1606158110000|2020-11-23 19:01:50|4301.6|4298.8|4301.7|4298.9|4302.5|4299.7|4301.6|4298.8|18
1606158120000|2020-11-23 19:02:00|4302.5|4299.7|4302.5|4299.7|4302.6|4299.8|4301.7|4298.9|20
1606158130000|2020-11-23 19:02:10|4302.6|4299.8|4301.6|4298.8|4303.5|4300.7|4301.5|4298.7|22
1606158140000|2020-11-23 19:02:20|4301.5|4298.7|4302.1|4299.3|4303.6|4300.8|4301.5|4298.7|84
1606158150000|2020-11-23 19:02:30|4302.5|4299.7|4302.7|4299.9|4303.5|4300.7|4302.5|4299.7|49
1606158160000|2020-11-23 19:02:40|4302.6|4299.8|4301.7|4298.9|4303.5|4300.7|4301.5|4298.7|68
1606158170000|2020-11-23 19:02:50|4301.6|4298.8|4300.7|4297.9|4301.7|4298.9|4300.6|4297.8|28
1606158180000|2020-11-23 19:03:00|4300.6|4297.8|4301.5|4298.7|4301.5|4298.7|4300.6|4297.8|20
1606158190000|2020-11-23 19:03:10|4300.7|4297.9|4301.6|4298.8|4301.6|4298.8|4300.7|4297.9|12
1606158200000|2020-11-23 19:03:20|4301.5|4298.7|4301.7|4298.9|4301.7|4298.9|4300.7|4297.9|8
1606158210000|2020-11-23 19:03:30|4302.5|4299.7|4302.6|4299.8|4302.7|4299.9|4301.8|4299|31
1606158220000|2020-11-23 19:03:40|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|2
1606158230000|2020-11-23 19:03:50|4303.5|4300.7|4303.6|4300.8|4303.6|4300.8|4303.5|4300.7|12
1606158240000|2020-11-23 19:04:00|4303.7|4300.9|4302.6|4299.8|4303.7|4300.9|4302.6|4299.8|40
1606158250000|2020-11-23 19:04:10|4302.5|4299.7|4301.7|4298.9|4302.5|4299.7|4301.6|4298.8|16
1606158260000|2020-11-23 19:04:20|4301.5|4298.7|4301.6|4298.8|4301.7|4298.9|4301.5|4298.7|11
1606158270000|2020-11-23 19:04:30|4301.5|4298.7|4301.7|4298.9|4301.7|4298.9|4301.5|4298.7|21
1606158280000|2020-11-23 19:04:40|4301.6|4298.8|4301.7|4298.9|4301.7|4298.9|4301.6|4298.8|4
1606158290000|2020-11-23 19:04:50|4301.6|4298.8|4301.7|4298.9|4302.1|4299.3|4301.6|4298.8|8
1606158300000|2020-11-23 19:05:00|4301.6|4298.8|4300.6|4297.8|4301.7|4298.9|4300.5|4297.7|39
1606158310000|2020-11-23 19:05:10|4300.5|4297.7|4301.5|4298.7|4301.5|4298.7|4298.7|4295.9|126
1606158320000|2020-11-23 19:05:20|4302.5|4299.7|4302.5|4299.7|4302.7|4299.9|4302.5|4299.7|43
1606158330000|2020-11-23 19:05:30|4302.6|4299.8|4302.1|4299.3|4302.7|4299.9|4301.7|4298.9|49
1606158340000|2020-11-23 19:05:40|4302.5|4299.7|4302.6|4299.8|4302.6|4299.8|4302.1|4299.3|10
1606158350000|2020-11-23 19:05:50|4302.5|4299.7|4300.7|4297.9|4302.5|4299.7|4300.7|4297.9|42
1606158360000|2020-11-23 19:06:00|4300.5|4297.7|4300.7|4297.9|4300.7|4297.9|4300.5|4297.7|27
1606158370000|2020-11-23 19:06:10|4299.7|4296.9|4299.7|4296.9|4300.5|4297.7|4299.6|4296.8|56
1606158380000|2020-11-23 19:06:20|4299.6|4296.8|4298.7|4295.9|4299.7|4296.9|4298.6|4295.8|27
1606158390000|2020-11-23 19:06:30|4298.6|4295.8|4298.7|4295.9|4298.7|4295.9|4298.6|4295.8|6
1606158400000|2020-11-23 19:06:40|4298.6|4295.8|4298.5|4295.7|4298.6|4295.8|4297.7|4294.9|61
1606158410000|2020-11-23 19:06:50|4298.1|4295.3|4297.5|4294.7|4298.5|4295.7|4296.7|4293.9|30
1606158420000|2020-11-23 19:07:00|4296.7|4293.9|4297.5|4294.7|4297.5|4294.7|4296.7|4293.9|12
1606158430000|2020-11-23 19:07:10|4297.1|4294.3|4296.6|4293.8|4297.1|4294.3|4295.7|4292.9|46
1606158440000|2020-11-23 19:07:20|4296.7|4293.9|4296.5|4293.7|4296.7|4293.9|4296.5|4293.7|9
1606158450000|2020-11-23 19:07:30|4296.7|4293.9|4297.7|4294.9|4298.5|4295.7|4296.7|4293.9|78
1606158460000|2020-11-23 19:07:40|4298.1|4295.3|4297.6|4294.8|4298.1|4295.3|4297.5|4294.7|9
1606158470000|2020-11-23 19:07:50|4297.7|4294.9|4299.6|4296.8|4299.7|4296.9|4297.7|4294.9|4
1606158480000|2020-11-23 19:08:00|4299.5|4296.7|4297.7|4294.9|4299.6|4296.8|4297.7|4294.9|42
1606158490000|2020-11-23 19:08:10|4297.6|4294.8|4295.7|4292.9|4297.6|4294.8|4295.6|4292.8|31
1606158500000|2020-11-23 19:08:20|4295.6|4292.8|4294.7|4291.9|4295.7|4292.9|4294.7|4291.9|30
1606158510000|2020-11-23 19:08:30|4294.6|4291.8|4294.7|4291.9|4294.7|4291.9|4294.6|4291.8|3
1606158520000|2020-11-23 19:08:40|4294.6|4291.8|4294.6|4291.8|4294.7|4291.9|4293.7|4290.9|40
1606158530000|2020-11-23 19:08:50|4294.5|4291.7|4294.6|4291.8|4294.7|4291.9|4294.5|4291.7|21
1606158540000|2020-11-23 19:09:00|4294.7|4291.9|4295.7|4292.9|4295.7|4292.9|4294.7|4291.9|24
1606158550000|2020-11-23 19:09:10|4295.6|4292.8|4293.6|4290.8|4295.7|4292.9|4293.6|4290.8|41
1606158560000|2020-11-23 19:09:20|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4292.7|4289.9|54
1606158570000|2020-11-23 19:09:30|4292.7|4289.9|4292.7|4289.9|4293.6|4290.8|4292.6|4289.8|66
1606158580000|2020-11-23 19:09:40|4293.1|4290.3|4292.2|4289.4|4293.6|4290.8|4291.7|4288.9|65
1606158590000|2020-11-23 19:09:50|4291.8|4289|4292.5|4289.7|4292.7|4289.9|4291.7|4288.9|46
1606158600000|2020-11-23 19:10:00|4291.7|4288.9|4291.7|4288.9|4292.6|4289.8|4291.7|4288.9|78
1606158610000|2020-11-23 19:10:10|4292.6|4289.8|4293.6|4290.8|4293.6|4290.8|4292.1|4289.3|44
1606158620000|2020-11-23 19:10:20|4293.2|4290.4|4291.7|4288.9|4293.2|4290.4|4291.6|4288.8|24
1606158630000|2020-11-23 19:10:30|4292.1|4289.3|4292.6|4289.8|4292.7|4289.9|4292.1|4289.3|11
1606158640000|2020-11-23 19:10:40|4292.7|4289.9|4292.7|4289.9|4293.5|4290.7|4292.2|4289.4|27
1606158650000|2020-11-23 19:10:50|4293.5|4290.7|4293.6|4290.8|4293.7|4290.9|4292.7|4289.9|22
1606158660000|2020-11-23 19:11:00|4293.7|4290.9|4294.7|4291.9|4296.6|4293.8|4293.7|4290.9|64
1606158670000|2020-11-23 19:11:10|4294.6|4291.8|4295.5|4292.7|4296.6|4293.8|4294.6|4291.8|72
1606158680000|2020-11-23 19:11:20|4295.1|4292.3|4294.7|4291.9|4295.7|4292.9|4293.7|4290.9|50
1606158690000|2020-11-23 19:11:30|4294.6|4291.8|4295.6|4292.8|4295.6|4292.8|4294.6|4291.8|87
1606158700000|2020-11-23 19:11:40|4295.2|4292.4|4295.6|4292.8|4295.7|4292.9|4294.6|4291.8|38
1606158710000|2020-11-23 19:11:50|4295.7|4292.9|4294.7|4291.9|4295.7|4292.9|4294.7|4291.9|19
1606158720000|2020-11-23 19:12:00|||||||||23
1606158730000|2020-11-23 19:12:10|4293.7|4290.9|4294.1|4291.3|4294.6|4291.8|4293.6|4290.8|63
1606158740000|2020-11-23 19:12:20|4294.2|4291.4|4294.7|4291.9|4294.7|4291.9|4293.7|4290.9|15
1606158750000|2020-11-23 19:12:30|4295.5|4292.7|4296.1|4293.3|4296.5|4293.7|4295.5|4292.7|71
1606158760000|2020-11-23 19:12:40|4295.7|4292.9|4296.6|4293.8|4297.7|4294.9|4295.7|4292.9|66
1606158770000|2020-11-23 19:12:50|4296.7|4293.9|4299.7|4296.9|4299.7|4296.9|4296.6|4293.8|37
1606158780000|2020-11-23 19:13:00|4299.6|4296.8|4299.5|4296.7|4299.7|4296.9|4297.7|4294.9|61
1606158790000|2020-11-23 19:13:10|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.1|4296.3|12
1606158800000|2020-11-23 19:13:20|||||||||47
1606158810000|2020-11-23 19:13:30|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|7
1606158820000|2020-11-23 19:13:40|4299.6|4296.8|4299.6|4296.8|4299.7|4296.9|4299.6|4296.8|9
1606158830000|2020-11-23 19:13:50|4299.7|4296.9|4300.7|4297.9|4300.7|4297.9|4299.7|4296.9|40
1606158840000|2020-11-23 19:14:00|4300.6|4297.8|4300.6|4297.8|4300.7|4297.9|4300.5|4297.7|14
1606158850000|2020-11-23 19:14:10|4300.7|4297.9|4300.6|4297.8|4300.7|4297.9|4300.6|4297.8|0
1606158860000|2020-11-23 19:14:20|4300.7|4297.9|4301.6|4298.8|4301.6|4298.8|4300.6|4297.8|52
1606158870000|2020-11-23 19:14:30|4301.7|4298.9|4301.7|4298.9|4302.7|4299.9|4301.7|4298.9|33
1606158880000|2020-11-23 19:14:40|4302.5|4299.7|4302.5|4299.7|4302.6|4299.8|4301.7|4298.9|64
1606158890000|2020-11-23 19:14:50|4303.5|4300.7|4303.7|4300.9|4303.7|4300.9|4303.5|4300.7|169
1606158900000|2020-11-23 19:15:00|4303.6|4300.8|4304.6|4301.8|4304.7|4301.9|4303.6|4300.8|148
1606158910000|2020-11-23 19:15:10|4304.5|4301.7|4305.6|4302.8|4306.5|4303.7|4304.5|4301.7|256
1606158920000|2020-11-23 19:15:20|4305.5|4302.7|4307.5|4304.7|4307.5|4304.7|4305.5|4302.7|215
1606158930000|2020-11-23 19:15:30|4307.6|4304.8|4307.6|4304.8|4307.7|4304.9|4307.5|4304.7|24
1606158940000|2020-11-23 19:15:40|4307.5|4304.7|4307.5|4304.7|4307.6|4304.8|4306.6|4303.8|52
1606158950000|2020-11-23 19:15:50|4307.1|4304.3|4307.7|4304.9|4307.7|4304.9|4306.6|4303.8|49
1606158960000|2020-11-23 19:16:00|4307.5|4304.7|4310.6|4307.8|4310.7|4307.9|4307.5|4304.7|272
1606158970000|2020-11-23 19:16:10|4310.5|4307.7|4311.5|4308.7|4312.5|4309.7|4310.5|4307.7|833
1606158980000|2020-11-23 19:16:20|4311|4308.2|4309.5|4306.7|4311.5|4308.7|4309.5|4306.7|70
1606158990000|2020-11-23 19:16:30|4310|4307.2|4309.5|4306.7|4310|4307.2|4308.5|4305.7|67
1606159000000|2020-11-23 19:16:40|4310.5|4307.7|4310.5|4307.7|4310.5|4307.7|4309.5|4306.7|58
1606159010000|2020-11-23 19:16:50|4310.4|4307.6|4309.5|4306.7|4310.4|4307.6|4309.5|4306.7|45
1606159020000|2020-11-23 19:17:00|4310|4307.2|4310.5|4307.7|4310.5|4307.7|4309.5|4306.7|43
1606159030000|2020-11-23 19:17:10|4309.5|4306.7|4310.5|4307.7|4310.5|4307.7|4309.5|4306.7|37
1606159040000|2020-11-23 19:17:20|4311|4308.2|4310.5|4307.7|4311.5|4308.7|4310.5|4307.7|41
1606159050000|2020-11-23 19:17:30|4311.5|4308.7|4311.5|4308.7|4311.5|4308.7|4311.5|4308.7|82
1606159060000|2020-11-23 19:17:40|4310.5|4307.7|4311|4308.2|4311.5|4308.7|4310.5|4307.7|25
1606159070000|2020-11-23 19:17:50|4310.6|4307.8|4310.5|4307.7|4310.6|4307.8|4310.5|4307.7|29
1606159080000|2020-11-23 19:18:00|4310|4307.2|4310.5|4307.7|4310.5|4307.7|4310|4307.2|33
1606159090000|2020-11-23 19:18:10|4310|4307.2|4311.5|4308.7|4311.5|4308.7|4309.5|4306.7|47
1606159100000|2020-11-23 19:18:20|4312.5|4309.7|4311.5|4308.7|4312.5|4309.7|4311.5|4308.7|66
1606159110000|2020-11-23 19:18:30|4312|4309.2|4311.5|4308.7|4312.5|4309.7|4311.5|4308.7|14
1606159120000|2020-11-23 19:18:40|4312.4|4309.6|4312.5|4309.7|4312.5|4309.7|4312|4309.2|20
1606159130000|2020-11-23 19:18:50|4312.6|4309.8|4311.6|4308.8|4312.6|4309.8|4311.6|4308.8|47
1606159140000|2020-11-23 19:19:00|4312|4309.2|4312.5|4309.7|4312.6|4309.8|4311.6|4308.8|110
1606159150000|2020-11-23 19:19:10|4312.6|4309.8|4312.6|4309.8|4312.6|4309.8|4312.6|4309.8|5
1606159160000|2020-11-23 19:19:20|4312.5|4309.7|4310.6|4307.8|4312.5|4309.7|4310.6|4307.8|177
1606159170000|2020-11-23 19:19:30|4311.5|4308.7|4310.6|4307.8|4311.5|4308.7|4309.6|4306.8|77
1606159180000|2020-11-23 19:19:40|4310.5|4307.7|4309.6|4306.8|4310.6|4307.8|4309.6|4306.8|29
1606159190000|2020-11-23 19:19:50|4310|4307.2|4311.6|4308.8|4311.6|4308.8|4309.6|4306.8|53
1606159200000|2020-11-23 19:20:00|4311.5|4308.7|4311.6|4308.8|4311.6|4308.8|4311.5|4308.7|47
1606159210000|2020-11-23 19:20:10|||||||||9
1606159220000|2020-11-23 19:20:20|4312.4|4309.6|4317.4|4314.6|4317.5|4314.7|4312.4|4309.6|290
1606159230000|2020-11-23 19:20:30|4317.5|4314.7|4316.6|4313.8|4318|4315.2|4316.6|4313.8|142
1606159240000|2020-11-23 19:20:40|4315.6|4312.8|4316.5|4313.7|4317.4|4314.6|4315.5|4312.7|131
1606159250000|2020-11-23 19:20:50|4315.6|4312.8|4317.6|4314.8|4318.3|4315.5|4315.6|4312.8|277
1606159260000|2020-11-23 19:21:00|4318|4315.2|4316.5|4313.7|4318.6|4315.8|4316.5|4313.7|282
1606159270000|2020-11-23 19:21:10|4316.4|4313.6|4315.6|4312.8|4316.6|4313.8|4315.6|4312.8|46
1606159280000|2020-11-23 19:21:20|4315.4|4312.6|4315.6|4312.8|4315.6|4312.8|4315.4|4312.6|16
1606159290000|2020-11-23 19:21:30|4314.6|4311.8|4314.6|4311.8|4314.6|4311.8|4313.6|4310.8|122
1606159300000|2020-11-23 19:21:40|4315.4|4312.6|4315.6|4312.8|4315.6|4312.8|4314.6|4311.8|79
1606159310000|2020-11-23 19:21:50|4316|4313.2|4316.6|4313.8|4316.6|4313.8|4315.6|4312.8|5
1606159320000|2020-11-23 19:22:00|4316.5|4313.7|4316.5|4313.7|4317.4|4314.6|4315.6|4312.8|72
1606159330000|2020-11-23 19:22:10|4316.6|4313.8|4316.6|4313.8|4317.6|4314.8|4316.6|4313.8|42
1606159340000|2020-11-23 19:22:20|4315.6|4312.8|4313.4|4310.6|4316.5|4313.7|4313.4|4310.6|98
1606159350000|2020-11-23 19:22:30|4313.5|4310.7|4314.5|4311.7|4314.6|4311.8|4313.4|4310.6|99
1606159360000|2020-11-23 19:22:40|4314.6|4311.8|4316.5|4313.7|4316.6|4313.8|4314.5|4311.7|110
1606159370000|2020-11-23 19:22:50|4316.4|4313.6|4315.6|4312.8|4316.4|4313.6|4315.4|4312.6|15
1606159380000|2020-11-23 19:23:00|4315.5|4312.7|4314|4311.2|4315.6|4312.8|4313.6|4310.8|124
1606159390000|2020-11-23 19:23:10|4313.6|4310.8|4312.6|4309.8|4314.4|4311.6|4311.6|4308.8|68
1606159400000|2020-11-23 19:23:20|4312.5|4309.7|4312.5|4309.7|4312.6|4309.8|4312.1|4309.3|33
1606159410000|2020-11-23 19:23:30|4312.1|4309.3|4312.5|4309.7|4312.5|4309.7|4311.6|4308.8|49
1606159420000|2020-11-23 19:23:40|4312.6|4309.8|4312.5|4309.7|4313.5|4310.7|4311.6|4308.8|40
1606159430000|2020-11-23 19:23:50|4312.6|4309.8|4313.5|4310.7|4314.5|4311.7|4312.6|4309.8|601
1606159440000|2020-11-23 19:24:00|4312.6|4309.8|4312.6|4309.8|4314.5|4311.7|4312.6|4309.8|71
1606159450000|2020-11-23 19:24:10|4313.4|4310.6|4313.5|4310.7|4313.5|4310.7|4312.6|4309.8|17
1606159460000|2020-11-23 19:24:20|4313.4|4310.6|4312.6|4309.8|4313.5|4310.7|4312.6|4309.8|18
1606159470000|2020-11-23 19:24:30|4312.5|4309.7|4311.5|4308.7|4312.5|4309.7|4311.5|4308.7|47
1606159480000|2020-11-23 19:24:40|4311.6|4308.8|4311.6|4308.8|4312.4|4309.6|4309.6|4306.8|112
1606159490000|2020-11-23 19:24:50|4312.4|4309.6|4312.5|4309.7|4312.6|4309.8|4311.6|4308.8|25
1606159500000|2020-11-23 19:25:00|4312.4|4309.6|4310.6|4307.8|4312.4|4309.6|4309.6|4306.8|354
1606159510000|2020-11-23 19:25:10|4310.5|4307.7|4309.6|4306.8|4310.5|4307.7|4308.6|4305.8|115
1606159520000|2020-11-23 19:25:20|4309.5|4306.7|4309.6|4306.8|4309.6|4306.8|4308.5|4305.7|89
1606159530000|2020-11-23 19:25:30|4310.4|4307.6|4309.6|4306.8|4310.6|4307.8|4309.5|4306.7|48
1606159540000|2020-11-23 19:25:40|4309.5|4306.7|4309.5|4306.7|4309.6|4306.8|4308.5|4305.7|34
1606159550000|2020-11-23 19:25:50|4309|4306.2|4310.6|4307.8|4311|4308.2|4309|4306.2|37
1606159560000|2020-11-23 19:26:00|4310|4307.2|4310.6|4307.8|4310.6|4307.8|4309.6|4306.8|53
1606159570000|2020-11-23 19:26:10|4310.5|4307.7|4310.6|4307.8|4310.6|4307.8|4310.5|4307.7|10
1606159580000|2020-11-23 19:26:20|4310.5|4307.7|4310.6|4307.8|4310.6|4307.8|4310.5|4307.7|48
1606159590000|2020-11-23 19:26:30|4310.5|4307.7|4309.5|4306.7|4310.5|4307.7|4308.6|4305.8|81
1606159600000|2020-11-23 19:26:40|4309.4|4306.6|4307.6|4304.8|4309.4|4306.6|4307.5|4304.7|35
1606159610000|2020-11-23 19:26:50|4306.6|4303.8|4307.6|4304.8|4307.6|4304.8|4306.6|4303.8|99
1606159620000|2020-11-23 19:27:00|4308|4305.2|4307.5|4304.7|4308.6|4305.8|4306.6|4303.8|54
1606159630000|2020-11-23 19:27:10|4307.4|4304.6|4308.5|4305.7|4309.5|4306.7|4306.6|4303.8|84
1606159640000|2020-11-23 19:27:20|4308.6|4305.8|4308.6|4305.8|4309.6|4306.8|4308.5|4305.7|54
1606159650000|2020-11-23 19:27:30|4309|4306.2|4307.6|4304.8|4309.4|4306.6|4307.5|4304.7|60
1606159660000|2020-11-23 19:27:40|4307.5|4304.7|4305.6|4302.8|4307.6|4304.8|4305.6|4302.8|107
1606159670000|2020-11-23 19:27:50|4304.7|4301.9|4302.6|4299.8|4305.6|4302.8|4302.6|4299.8|157
1606159680000|2020-11-23 19:28:00|4303.4|4300.6|4309.6|4306.8|4309.6|4306.8|4303.4|4300.6|259
1606159690000|2020-11-23 19:28:10|4309.5|4306.7|4310.6|4307.8|4311.5|4308.7|4308.5|4305.7|149
1606159700000|2020-11-23 19:28:20|4310.5|4307.7|4309.6|4306.8|4311.5|4308.7|4309.6|4306.8|247
1606159710000|2020-11-23 19:28:30|4310|4307.2|4310.6|4307.8|4311.6|4308.8|4309.6|4306.8|143
1606159720000|2020-11-23 19:28:40|4311|4308.2|4309.4|4306.6|4311|4308.2|4308.6|4305.8|186
1606159730000|2020-11-23 19:28:50|4309.5|4306.7|4309.6|4306.8|4310.5|4307.7|4308.6|4305.8|754
1606159740000|2020-11-23 19:29:00|4310|4307.2|4309.6|4306.8|4310.6|4307.8|4309.6|4306.8|299
1606159750000|2020-11-23 19:29:10|4309.7|4306.9|4311.6|4308.8|4311.6|4308.8|4308.7|4305.9|310
1606159760000|2020-11-23 19:29:20|4310.7|4307.9|4311.7|4308.9|4312.6|4309.8|4310.6|4307.8|158
1606159770000|2020-11-23 19:29:30|4312.1|4309.3|4313.6|4310.8|4314.6|4311.8|4311.6|4308.8|316
1606159780000|2020-11-23 19:29:40|4314.5|4311.7|4314.6|4311.8|4315.6|4312.8|4313.7|4310.9|399
1606159790000|2020-11-23 19:29:50|4314.7|4311.9|4314.1|4311.3|4315.6|4312.8|4313.6|4310.8|190
1606159800000|2020-11-23 19:30:00|4313.6|4310.8|4312.6|4309.8|4314.6|4311.8|4311.6|4308.8|546
1606159810000|2020-11-23 19:30:10|4312.7|4309.9|4312.7|4309.9|4314.6|4311.8|4312.6|4309.8|124
1606159820000|2020-11-23 19:30:20|4313.6|4310.8|4313.6|4310.8|4313.6|4310.8|4312.6|4309.8|36
1606159830000|2020-11-23 19:30:30|4313.7|4310.9|4313.6|4310.8|4314.6|4311.8|4313.6|4310.8|60
1606159840000|2020-11-23 19:30:40|4313.7|4310.9|4312.6|4309.8|4313.7|4310.9|4311.7|4308.9|137
1606159850000|2020-11-23 19:30:50|4312.7|4309.9|4312.6|4309.8|4313.6|4310.8|4312.6|4309.8|55
1606159860000|2020-11-23 19:31:00|4312.7|4309.9|4307.7|4304.9|4312.7|4309.9|4307.7|4304.9|151
1606159870000|2020-11-23 19:31:10|4308.6|4305.8|4307.6|4304.8|4308.6|4305.8|4306.7|4303.9|177
1606159880000|2020-11-23 19:31:20|4307.7|4304.9|4307.6|4304.8|4309.6|4306.8|4307.6|4304.8|124
1606159890000|2020-11-23 19:31:30|4307.7|4304.9|4308.6|4305.8|4308.6|4305.8|4307.7|4304.9|37
1606159900000|2020-11-23 19:31:40|4308.7|4305.9|4309.6|4306.8|4309.6|4306.8|4308.6|4305.8|22
1606159910000|2020-11-23 19:31:50|4308.1|4305.3|4308.7|4305.9|4308.7|4305.9|4307.6|4304.8|48
1606159920000|2020-11-23 19:32:00|4308.6|4305.8|4307.6|4304.8|4308.6|4305.8|4307.1|4304.3|90
1606159930000|2020-11-23 19:32:10|4307.1|4304.3|4307.6|4304.8|4307.7|4304.9|4307.1|4304.3|38
1606159940000|2020-11-23 19:32:20|4308.6|4305.8|4308.6|4305.8|4308.6|4305.8|4307.7|4304.9|10
1606159950000|2020-11-23 19:32:30|4308.1|4305.3|4308.6|4305.8|4308.6|4305.8|4308.1|4305.3|19
1606159960000|2020-11-23 19:32:40|4308.7|4305.9|4307.6|4304.8|4308.7|4305.9|4307.6|4304.8|34
1606159970000|2020-11-23 19:32:50|4307.7|4304.9|4307.7|4304.9|4308.6|4305.8|4307.6|4304.8|12
1606159980000|2020-11-23 19:33:00|4308.6|4305.8|4307.6|4304.8|4308.6|4305.8|4307.6|4304.8|18
1606159990000|2020-11-23 19:33:10|4306.7|4303.9|4306.7|4303.9|4307.6|4304.8|4306.7|4303.9|80
1606160000000|2020-11-23 19:33:20|4307.1|4304.3|4306.7|4303.9|4307.1|4304.3|4306.7|4303.9|2
1606160010000|2020-11-23 19:33:30|4306.6|4303.8|4307.6|4304.8|4307.6|4304.8|4306.6|4303.8|122
1606160020000|2020-11-23 19:33:40|4308.6|4305.8|4309.6|4306.8|4309.6|4306.8|4307.7|4304.9|736
1606160030000|2020-11-23 19:33:50|4309.7|4306.9|4308.6|4305.8|4309.7|4306.9|4308.6|4305.8|128
1606160040000|2020-11-23 19:34:00|4308.7|4305.9|4310.6|4307.8|4310.6|4307.8|4308.6|4305.8|34
1606160050000|2020-11-23 19:34:10|4309.7|4306.9|4309.6|4306.8|4310.6|4307.8|4308.6|4305.8|42
1606160060000|2020-11-23 19:34:20|4310.1|4307.3|4309.6|4306.8|4310.1|4307.3|4309.6|4306.8|41
1606160070000|2020-11-23 19:34:30|||||||||1
1606160080000|2020-11-23 19:34:40|4308.7|4305.9|4308.6|4305.8|4308.7|4305.9|4307.6|4304.8|82
1606160090000|2020-11-23 19:34:50|4308.7|4305.9|4310.1|4307.3|4310.1|4307.3|4308.6|4305.8|17
1606160100000|2020-11-23 19:35:00|4310.6|4307.8|4308.1|4305.3|4310.6|4307.8|4307.6|4304.8|102
1606160110000|2020-11-23 19:35:10|4308.6|4305.8|4308.1|4305.3|4308.6|4305.8|4307.6|4304.8|60
1606160120000|2020-11-23 19:35:20|4307.6|4304.8|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|5
1606160130000|2020-11-23 19:35:30|||||||||12
1606160140000|2020-11-23 19:35:40|4309.4|4306.6|4308.6|4305.8|4309.4|4306.6|4308.6|4305.8|81
1606160150000|2020-11-23 19:35:50|||||||||19
1606160160000|2020-11-23 19:36:00|4308.4|4305.6|4306.6|4303.8|4308.4|4305.6|4306.6|4303.8|89
1606160170000|2020-11-23 19:36:10|4305.6|4302.8|4306.1|4303.3|4306.5|4303.7|4305.6|4302.8|224
1606160180000|2020-11-23 19:36:20|4306.6|4303.8|4306.6|4303.8|4306.6|4303.8|4306.1|4303.3|8
1606160190000|2020-11-23 19:36:30|4306.7|4303.9|4306.6|4303.8|4306.7|4303.9|4306.6|4303.8|13
1606160200000|2020-11-23 19:36:40|4307.6|4304.8|4307.7|4304.9|4307.7|4304.9|4307.6|4304.8|30
1606160210000|2020-11-23 19:36:50|4307.6|4304.8|4307.6|4304.8|4308.1|4305.3|4307.6|4304.8|21
1606160220000|2020-11-23 19:37:00|||||||||2
1606160230000|2020-11-23 19:37:10|4307.7|4304.9|4308.6|4305.8|4308.6|4305.8|4307.7|4304.9|22
1606160240000|2020-11-23 19:37:20|4308.7|4305.9|4310.6|4307.8|4311.6|4308.8|4308.7|4305.9|88
1606160250000|2020-11-23 19:37:30|4308.6|4305.8|4308.6|4305.8|4308.6|4305.8|4307.7|4304.9|57
1606160260000|2020-11-23 19:37:40|4307.6|4304.8|4308.1|4305.3|4308.6|4305.8|4307.6|4304.8|11
1606160270000|2020-11-23 19:37:50|4307.6|4304.8|4307.6|4304.8|4307.7|4304.9|4307.6|4304.8|4
1606160280000|2020-11-23 19:38:00|4308.1|4305.3|4307.6|4304.8|4308.6|4305.8|4307.6|4304.8|72
1606160290000|2020-11-23 19:38:10|4307.7|4304.9|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|36
1606160300000|2020-11-23 19:38:20|||||||||2
1606160320000|2020-11-23 19:38:40|4308.7|4305.9|4308.6|4305.8|4308.7|4305.9|4308.6|4305.8|2
1606160330000|2020-11-23 19:38:50|||||||||3
1606160340000|2020-11-23 19:39:00|4308.7|4305.9|4308.6|4305.8|4309.6|4306.8|4308.6|4305.8|18
1606160350000|2020-11-23 19:39:10|4308.7|4305.9|4309.6|4306.8|4309.6|4306.8|4308.7|4305.9|47
1606160360000|2020-11-23 19:39:20|||||||||2
1606160370000|2020-11-23 19:39:30|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|9
1606160380000|2020-11-23 19:39:40|4310.6|4307.8|4310.6|4307.8|4310.6|4307.8|4310.6|4307.8|11
1606160390000|2020-11-23 19:39:50|4309.7|4306.9|4309.6|4306.8|4309.7|4306.9|4309.6|4306.8|19
1606160400000|2020-11-23 19:40:00|4309.7|4306.9|4309.6|4306.8|4310.6|4307.8|4309.6|4306.8|9
1606160410000|2020-11-23 19:40:10|4310.1|4307.3|4310.6|4307.8|4310.6|4307.8|4309.6|4306.8|15
1606160420000|2020-11-23 19:40:20|4309.4|4306.6|4308.6|4305.8|4309.4|4306.6|4308.6|4305.8|40
1606160430000|2020-11-23 19:40:30|||||||||4
1606160440000|2020-11-23 19:40:40|||||||||2
1606160450000|2020-11-23 19:40:50|||||||||14
1606160460000|2020-11-23 19:41:00|4307.7|4304.9|4307.6|4304.8|4307.7|4304.9|4306.6|4303.8|82
1606160480000|2020-11-23 19:41:20|4308.4|4305.6|4308.6|4305.8|4308.6|4305.8|4308.4|4305.6|10
1606160490000|2020-11-23 19:41:30|||||||||1
1606160500000|2020-11-23 19:41:40|4308.1|4305.3|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|38
1606160510000|2020-11-23 19:41:50|||||||||13
1606160520000|2020-11-23 19:42:00|||||||||5
1606160530000|2020-11-23 19:42:10|4309.6|4306.8|4308.6|4305.8|4309.6|4306.8|4307.6|4304.8|26
1606160540000|2020-11-23 19:42:20|4309.5|4306.7|4309.6|4306.8|4309.6|4306.8|4309.1|4306.3|15
1606160550000|2020-11-23 19:42:30|4309.7|4306.9|4310.6|4307.8|4310.6|4307.8|4309.7|4306.9|23
1606160560000|2020-11-23 19:42:40|4309.7|4306.9|4309.6|4306.8|4309.7|4306.9|4309.6|4306.8|14
1606160570000|2020-11-23 19:42:50|4309.7|4306.9|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|35
1606160580000|2020-11-23 19:43:00|4309.6|4306.8|4310.7|4307.9|4311.6|4308.8|4309.6|4306.8|118
1606160590000|2020-11-23 19:43:10|||||||||2
1606160600000|2020-11-23 19:43:20|4310.6|4307.8|4309.6|4306.8|4310.6|4307.8|4309.6|4306.8|59
1606160610000|2020-11-23 19:43:30|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|92
1606160620000|2020-11-23 19:43:40|4308.7|4305.9|4309.6|4306.8|4309.6|4306.8|4308.7|4305.9|123
1606160630000|2020-11-23 19:43:50|4309.7|4306.9|4309.6|4306.8|4309.7|4306.9|4309.6|4306.8|0
1606160640000|2020-11-23 19:44:00|4310.1|4307.3|4309.6|4306.8|4310.1|4307.3|4309.6|4306.8|64
1606160650000|2020-11-23 19:44:10|4309.2|4306.4|4308.7|4305.9|4309.6|4306.8|4308.7|4305.9|143
1606160660000|2020-11-23 19:44:20|4309.6|4306.8|4308.7|4305.9|4309.6|4306.8|4308.7|4305.9|8
1606160670000|2020-11-23 19:44:30|4309.6|4306.8|4310.6|4307.8|4310.6|4307.8|4308.7|4305.9|157
1606160680000|2020-11-23 19:44:40|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4310.6|4307.8|0
1606160690000|2020-11-23 19:44:50|||||||||3
1606160700000|2020-11-23 19:45:00|4311.5|4308.7|4310.7|4307.9|4311.5|4308.7|4310.7|4307.9|18
1606160710000|2020-11-23 19:45:10|4310.6|4307.8|4310.7|4307.9|4310.7|4307.9|4310.6|4307.8|35
1606160730000|2020-11-23 19:45:30|4310.6|4307.8|4310.6|4307.8|4310.6|4307.8|4310.6|4307.8|0
1606160740000|2020-11-23 19:45:40|4310.7|4307.9|4311.6|4308.8|4311.6|4308.8|4310.6|4307.8|34
1606160750000|2020-11-23 19:45:50|4311.1|4308.3|4311.1|4308.3|4311.6|4308.8|4311.1|4308.3|22
1606160760000|2020-11-23 19:46:00|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4310.6|4307.8|0
1606160770000|2020-11-23 19:46:10|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4310.6|4307.8|6
1606160780000|2020-11-23 19:46:20|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4310.6|4307.8|23
1606160790000|2020-11-23 19:46:30|4309.7|4306.9|4310.1|4307.3|4310.1|4307.3|4309.6|4306.8|29
1606160800000|2020-11-23 19:46:40|4309.7|4306.9|4308.6|4305.8|4309.7|4306.9|4308.6|4305.8|118
1606160810000|2020-11-23 19:46:50|4307.8|4305|4307.7|4304.9|4307.8|4305|4307.6|4304.8|37
1606160820000|2020-11-23 19:47:00|4306.9|4304.1|4307.6|4304.8|4307.6|4304.8|4306.6|4303.8|175
1606160830000|2020-11-23 19:47:10|4307.1|4304.3|4307.6|4304.8|4307.6|4304.8|4306.6|4303.8|7
1606160840000|2020-11-23 19:47:20|4306.7|4303.9|4306.7|4303.9|4306.7|4303.9|4306.6|4303.8|24
1606160850000|2020-11-23 19:47:30|4307.6|4304.8|4307.6|4304.8|4307.6|4304.8|4307.6|4304.8|31
1606160860000|2020-11-23 19:47:40|||||||||3
1606160870000|2020-11-23 19:47:50|4307.1|4304.3|4307.6|4304.8|4307.6|4304.8|4307.1|4304.3|29
1606160880000|2020-11-23 19:48:00|||||||||8
1606160890000|2020-11-23 19:48:10|||||||||1
1606160900000|2020-11-23 19:48:20|4307.1|4304.3|4307.6|4304.8|4307.6|4304.8|4307.1|4304.3|28
1606160910000|2020-11-23 19:48:30|4307.7|4304.9|4306.6|4303.8|4307.7|4304.9|4306.6|4303.8|11
1606160920000|2020-11-23 19:48:40|4306.7|4303.9|4306.6|4303.8|4306.7|4303.9|4306.6|4303.8|0
1606160930000|2020-11-23 19:48:50|4306.7|4303.9|4306.7|4303.9|4306.7|4303.9|4306.6|4303.8|11
1606160940000|2020-11-23 19:49:00|4306.6|4303.8|4306.7|4303.9|4306.7|4303.9|4306.6|4303.8|2
1606160950000|2020-11-23 19:49:10|4306.6|4303.8|4305.6|4302.8|4306.7|4303.9|4305.6|4302.8|59
1606160960000|2020-11-23 19:49:20|4305.7|4302.9|4305.6|4302.8|4305.7|4302.9|4305.6|4302.8|1
1606160970000|2020-11-23 19:49:30|4304.7|4301.9|4304.6|4301.8|4305.6|4302.8|4304.6|4301.8|34
1606160980000|2020-11-23 19:49:40|||||||||2
1606160990000|2020-11-23 19:49:50|4304.7|4301.9|4304.6|4301.8|4304.7|4301.9|4304.6|4301.8|13
1606161000000|2020-11-23 19:50:00|4303.7|4300.9|4304.1|4301.3|4304.6|4301.8|4303.7|4300.9|46
1606161010000|2020-11-23 19:50:10|4304.6|4301.8|4303.6|4300.8|4304.6|4301.8|4303.6|4300.8|46
1606161020000|2020-11-23 19:50:20|4303.7|4300.9|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|17
1606161040000|2020-11-23 19:50:40|||||||||1
1606161050000|2020-11-23 19:50:50|4304.7|4301.9|4302.7|4299.9|4304.7|4301.9|4302.6|4299.8|125
1606161060000|2020-11-23 19:51:00|4302.6|4299.8|4302.7|4299.9|4303.6|4300.8|4302.6|4299.8|23
1606161070000|2020-11-23 19:51:10|4303.6|4300.8|4302.7|4299.9|4303.6|4300.8|4302.7|4299.9|16
1606161080000|2020-11-23 19:51:20|||||||||1
1606161090000|2020-11-23 19:51:30|4302.6|4299.8|4302.7|4299.9|4302.7|4299.9|4302.6|4299.8|4
1606161100000|2020-11-23 19:51:40|4301.7|4298.9|4302.2|4299.4|4302.6|4299.8|4301.7|4298.9|53
1606161110000|2020-11-23 19:51:50|4302.6|4299.8|4301.7|4298.9|4302.7|4299.9|4301.7|4298.9|15
1606161120000|2020-11-23 19:52:00|4302.7|4299.9|4301.6|4298.8|4302.7|4299.9|4300.7|4297.9|48
1606161130000|2020-11-23 19:52:10|4301.2|4298.4|4301.6|4298.8|4301.6|4298.8|4300.7|4297.9|29
1606161140000|2020-11-23 19:52:20|4301.7|4298.9|4301.6|4298.8|4301.7|4298.9|4301.6|4298.8|5
1606161160000|2020-11-23 19:52:40|||||||||7
1606161170000|2020-11-23 19:52:50|4301.7|4298.9|4301.6|4298.8|4301.7|4298.9|4301.6|4298.8|15
1606161190000|2020-11-23 19:53:10|4301.2|4298.4|4301.6|4298.8|4301.6|4298.8|4301.2|4298.4|5
1606161200000|2020-11-23 19:53:20|4301.7|4298.9|4301.7|4298.9|4302.6|4299.8|4301.6|4298.8|32
1606161210000|2020-11-23 19:53:30|4302.2|4299.4|4302.7|4299.9|4302.7|4299.9|4301.7|4298.9|35
1606161220000|2020-11-23 19:53:40|||||||||4
1606161230000|2020-11-23 19:53:50|4303.1|4300.3|4303.6|4300.8|4304.6|4301.8|4303.1|4300.3|48
1606161240000|2020-11-23 19:54:00|4303.7|4300.9|4303.6|4300.8|4303.7|4300.9|4303.6|4300.8|2
1606161250000|2020-11-23 19:54:10|4303.7|4300.9|4303.7|4300.9|4304.6|4301.8|4303.7|4300.9|17
1606161260000|2020-11-23 19:54:20|4303.6|4300.8|4301.6|4298.8|4304.6|4301.8|4300.7|4297.9|80
1606161270000|2020-11-23 19:54:30|4300.6|4297.8|4298.6|4295.8|4300.7|4297.9|4297.9|4295.1|160
1606161280000|2020-11-23 19:54:40|4298.7|4295.9|4300.6|4297.8|4300.6|4297.8|4298.7|4295.9|45
1606161290000|2020-11-23 19:54:50|4300.7|4297.9|4299.6|4296.8|4301.6|4298.8|4299.6|4296.8|74
1606161300000|2020-11-23 19:55:00|4300.6|4297.8|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|121
1606161310000|2020-11-23 19:55:10|4299.2|4296.4|4299.7|4296.9|4299.7|4296.9|4298.7|4295.9|32
1606161320000|2020-11-23 19:55:20|4300.2|4297.4|4301.7|4298.9|4302.2|4299.4|4299.7|4296.9|898
1606161330000|2020-11-23 19:55:30|4302.2|4299.4|4302.6|4299.8|4302.6|4299.8|4302.2|4299.4|5
1606161340000|2020-11-23 19:55:40|4302.7|4299.9|4302.6|4299.8|4303.6|4300.8|4302.6|4299.8|19
1606161350000|2020-11-23 19:55:50|4301.7|4298.9|4301.6|4298.8|4302.2|4299.4|4301.6|4298.8|14
1606161360000|2020-11-23 19:56:00|4301.7|4298.9|4302.6|4299.8|4302.6|4299.8|4301.7|4298.9|55
1606161370000|2020-11-23 19:56:10|4301.6|4298.8|4300.6|4297.8|4301.6|4298.8|4300.6|4297.8|22
1606161380000|2020-11-23 19:56:20|||||||||8
1606161390000|2020-11-23 19:56:30|4299.7|4296.9|4299.6|4296.8|4299.7|4296.9|4299.6|4296.8|22
1606161400000|2020-11-23 19:56:40|4299.7|4296.9|4298.7|4295.9|4299.7|4296.9|4298.6|4295.8|17
1606161410000|2020-11-23 19:56:50|4298.6|4295.8|4298.7|4295.9|4299.6|4296.8|4298.6|4295.8|26
1606161420000|2020-11-23 19:57:00|4298.6|4295.8|4298.6|4295.8|4298.7|4295.9|4298.6|4295.8|3
1606161440000|2020-11-23 19:57:20|4297.7|4294.9|4297.7|4294.9|4297.7|4294.9|4297.7|4294.9|19
1606161450000|2020-11-23 19:57:30|4297.6|4294.8|4297.7|4294.9|4297.7|4294.9|4297.6|4294.8|30
1606161460000|2020-11-23 19:57:40|4298.2|4295.4|4298.6|4295.8|4298.6|4295.8|4298.2|4295.4|20
1606161470000|2020-11-23 19:57:50|4297.7|4294.9|4298.6|4295.8|4298.6|4295.8|4297.7|4294.9|16
1606161480000|2020-11-23 19:58:00|4298.7|4295.9|4299.6|4296.8|4299.6|4296.8|4298.7|4295.9|14
1606161490000|2020-11-23 19:58:10|4299.2|4296.4|4299.6|4296.8|4299.6|4296.8|4298.7|4295.9|17
1606161510000|2020-11-23 19:58:30|||||||||5
1606161520000|2020-11-23 19:58:40|4299.7|4296.9|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|3
1606161530000|2020-11-23 19:58:50|4299.6|4296.8|4299.7|4296.9|4299.7|4296.9|4299.6|4296.8|112
1606161540000|2020-11-23 19:59:00|4299.6|4296.8|4300.7|4297.9|4301.6|4298.8|4299.6|4296.8|49
1606161550000|2020-11-23 19:59:10|4301.6|4298.8|4301.6|4298.8|4301.7|4298.9|4301.2|4298.4|19
1606161560000|2020-11-23 19:59:20|4300.7|4297.9|4300.6|4297.8|4300.7|4297.9|4299.7|4296.9|24
1606161570000|2020-11-23 19:59:30|4300.7|4297.9|4300.7|4297.9|4300.7|4297.9|4300.6|4297.8|14
1606161590000|2020-11-23 19:59:50|4300.6|4297.8|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|20
1606161600000|2020-11-23 20:00:00|4298.7|4295.9|4299.6|4296.8|4299.6|4296.8|4298.6|4295.8|49
1606161610000|2020-11-23 20:00:10|4299.7|4296.9|4299.6|4296.8|4300.2|4297.4|4298.7|4295.9|44
1606161620000|2020-11-23 20:00:20|4299.2|4296.4|4299.2|4296.4|4299.2|4296.4|4299.2|4296.4|3
1606161630000|2020-11-23 20:00:30|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|4298.7|4295.9|20
1606161640000|2020-11-23 20:00:40|4299.7|4296.9|4300.2|4297.4|4300.6|4297.8|4299.6|4296.8|12
1606161650000|2020-11-23 20:00:50|4299.7|4296.9|4300.2|4297.4|4300.6|4297.8|4299.7|4296.9|5
1606161660000|2020-11-23 20:01:00|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|7
1606161670000|2020-11-23 20:01:10|4299.7|4296.9|4299.7|4296.9|4300.6|4297.8|4299.7|4296.9|7
1606161680000|2020-11-23 20:01:20|4299.6|4296.8|4300.6|4297.8|4300.6|4297.8|4299.6|4296.8|48
1606161690000|2020-11-23 20:01:30|||||||||78
1606161700000|2020-11-23 20:01:40|||||||||17
1606161710000|2020-11-23 20:01:50|||||||||3
1606161720000|2020-11-23 20:02:00|||||||||91
1606161730000|2020-11-23 20:02:10|||||||||15
1606161740000|2020-11-23 20:02:20|||||||||15
1606161750000|2020-11-23 20:02:30|4299.7|4296.9|4299.6|4296.8|4299.7|4296.9|4299.6|4296.8|23
1606161760000|2020-11-23 20:02:40|4299.7|4296.9|4300.6|4297.8|4300.6|4297.8|4299.7|4296.9|2
1606161770000|2020-11-23 20:02:50|4299.7|4296.9|4300.6|4297.8|4300.6|4297.8|4299.7|4296.9|15
1606161780000|2020-11-23 20:03:00|||||||||11
1606161790000|2020-11-23 20:03:10|||||||||26
1606161800000|2020-11-23 20:03:20|||||||||1
1606161820000|2020-11-23 20:03:40|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|26
1606161830000|2020-11-23 20:03:50|4300.7|4297.9|4301.6|4298.8|4301.6|4298.8|4300.6|4297.8|13
1606161840000|2020-11-23 20:04:00|4301.2|4298.4|4300.7|4297.9|4301.6|4298.8|4300.7|4297.9|15
1606161850000|2020-11-23 20:04:10|4300.6|4297.8|4300.7|4297.9|4300.7|4297.9|4300.6|4297.8|1
1606161860000|2020-11-23 20:04:20|||||||||1
1606161870000|2020-11-23 20:04:30|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|0
1606161880000|2020-11-23 20:04:40|4300.7|4297.9|4301.6|4298.8|4301.6|4298.8|4300.7|4297.9|18
1606161890000|2020-11-23 20:04:50|4301.7|4298.9|4302.7|4299.9|4302.7|4299.9|4301.7|4298.9|9
1606161900000|2020-11-23 20:05:00|4303.1|4300.3|4302.7|4299.9|4303.6|4300.8|4302.6|4299.8|56
1606161910000|2020-11-23 20:05:10|||||||||8
1606161920000|2020-11-23 20:05:20|4303.1|4300.3|4302.7|4299.9|4303.6|4300.8|4302.7|4299.9|31
1606161930000|2020-11-23 20:05:30|4302.6|4299.8|4302.6|4299.8|4302.6|4299.8|4301.7|4298.9|12
1606161940000|2020-11-23 20:05:40|4302.7|4299.9|4302.6|4299.8|4302.7|4299.9|4302.6|4299.8|2
1606161950000|2020-11-23 20:05:50|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|1
1606161960000|2020-11-23 20:06:00|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|19
1606161970000|2020-11-23 20:06:10|4303.7|4300.9|4303.7|4300.9|4304.6|4301.8|4303.6|4300.8|26
1606161980000|2020-11-23 20:06:20|4303.6|4300.8|4302.7|4299.9|4303.7|4300.9|4302.7|4299.9|3
1606161990000|2020-11-23 20:06:30|4303.2|4300.4|4303.6|4300.8|4303.6|4300.8|4302.7|4299.9|13
1606162000000|2020-11-23 20:06:40|||||||||1
1606162010000|2020-11-23 20:06:50|4303.7|4300.9|4303.6|4300.8|4303.7|4300.9|4303.6|4300.8|10
1606162020000|2020-11-23 20:07:00|4302.7|4299.9|4302.7|4299.9|4302.7|4299.9|4302.6|4299.8|29
1606162030000|2020-11-23 20:07:10|4303.1|4300.3|4304.5|4301.7|4304.5|4301.7|4302.6|4299.8|303
1606162040000|2020-11-23 20:07:20|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|4
1606162050000|2020-11-23 20:07:30|4304.5|4301.7|4306.5|4303.7|4306.6|4303.8|4304.5|4301.7|44
1606162060000|2020-11-23 20:07:40|4306.4|4303.6|4306.5|4303.7|4306.5|4303.7|4306.4|4303.6|9
1606162070000|2020-11-23 20:07:50|4306.4|4303.6|4305.6|4302.8|4306.4|4303.6|4305.6|4302.8|19
1606162080000|2020-11-23 20:08:00|4305.5|4302.7|4305.4|4302.6|4305.5|4302.7|4304.7|4301.9|9
1606162090000|2020-11-23 20:08:10|4305.5|4302.7|4305.5|4302.7|4305.5|4302.7|4305.5|4302.7|2
1606162100000|2020-11-23 20:08:20|4305.6|4302.8|4305.5|4302.7|4305.6|4302.8|4305.5|4302.7|1
1606162110000|2020-11-23 20:08:30|4305.6|4302.8|4305.5|4302.7|4305.6|4302.8|4305|4302.2|23
1606162120000|2020-11-23 20:08:40|4305.4|4302.6|4305.5|4302.7|4305.5|4302.7|4305.4|4302.6|6
1606162130000|2020-11-23 20:08:50|4305.6|4302.8|4306.5|4303.7|4306.5|4303.7|4305.6|4302.8|19
1606162140000|2020-11-23 20:09:00|4306.4|4303.6|4305.5|4302.7|4306.5|4303.7|4305.5|4302.7|6
1606162150000|2020-11-23 20:09:10|4305.6|4302.8|4305.5|4302.7|4305.6|4302.8|4305.5|4302.7|20
1606162160000|2020-11-23 20:09:20|4304.7|4301.9|4305.5|4302.7|4305.5|4302.7|4304.7|4301.9|40
1606162170000|2020-11-23 20:09:30|4304.6|4301.8|4305|4302.2|4305.6|4302.8|4304.5|4301.7|70
1606162180000|2020-11-23 20:09:40|4305.4|4302.6|4306.5|4303.7|4306.6|4303.8|4305.4|4302.6|13
1606162190000|2020-11-23 20:09:50|4306.4|4303.6|4305.6|4302.8|4306.4|4303.6|4305.6|4302.8|10
1606162200000|2020-11-23 20:10:00|4306|4303.2|4305.6|4302.8|4306|4303.2|4305.6|4302.8|5
1606162210000|2020-11-23 20:10:10|4306.4|4303.6|4305.6|4302.8|4306.6|4303.8|4305.6|4302.8|22
1606162220000|2020-11-23 20:10:20|4304.7|4301.9|4307.6|4304.8|4307.7|4304.9|4304.6|4301.8|189
1606162230000|2020-11-23 20:10:30|4308.5|4305.7|4308|4305.2|4308.6|4305.8|4307.6|4304.8|27
1606162240000|2020-11-23 20:10:40|4307.6|4304.8|4307.6|4304.8|4307.6|4304.8|4307.6|4304.8|2
1606162250000|2020-11-23 20:10:50|4307.7|4304.9|4308|4305.2|4308|4305.2|4307.6|4304.8|20
1606162260000|2020-11-23 20:11:00|4308.1|4305.3|4307.6|4304.8|4308.5|4305.7|4307.6|4304.8|6
1606162270000|2020-11-23 20:11:10|4308.4|4305.6|4308|4305.2|4308.4|4305.6|4307.6|4304.8|20
1606162280000|2020-11-23 20:11:20|4307.6|4304.8|4307.6|4304.8|4307.6|4304.8|4307.6|4304.8|0
1606162290000|2020-11-23 20:11:30|4308.5|4305.7|4308.5|4305.7|4308.5|4305.7|4308.5|4305.7|16
1606162300000|2020-11-23 20:11:40|4308.6|4305.8|4308.6|4305.8|4308.6|4305.8|4308.6|4305.8|2
1606162310000|2020-11-23 20:11:50|4306.6|4303.8|4305.6|4302.8|4306.6|4303.8|4305.6|4302.8|123
1606162330000|2020-11-23 20:12:10|||||||||8
1606162350000|2020-11-23 20:12:30|||||||||14
1606162360000|2020-11-23 20:12:40|4304.6|4301.8|4303.6|4300.8|4304.6|4301.8|4303.6|4300.8|47
1606162370000|2020-11-23 20:12:50|4304|4301.2|4304.6|4301.8|4304.6|4301.8|4304|4301.2|14
1606162380000|2020-11-23 20:13:00|||||||||1
1606162390000|2020-11-23 20:13:10|4305.4|4302.6|4305.5|4302.7|4305.6|4302.8|4305|4302.2|36
1606162400000|2020-11-23 20:13:20|4305.6|4302.8|4303.6|4300.8|4305.6|4302.8|4303.6|4300.8|128
1606162410000|2020-11-23 20:13:30|4303.4|4300.6|4303.6|4300.8|4303.6|4300.8|4303.4|4300.6|1
1606162420000|2020-11-23 20:13:40|4303.5|4300.7|4304.6|4301.8|4304.6|4301.8|4303.5|4300.7|17
1606162430000|2020-11-23 20:13:50|4304.5|4301.7|4304.5|4301.7|4304.5|4301.7|4303.6|4300.8|27
1606162440000|2020-11-23 20:14:00|4304.4|4301.6|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|11
1606162450000|2020-11-23 20:14:10|4304.5|4301.7|4304.6|4301.8|4304.6|4301.8|4304|4301.2|32
1606162460000|2020-11-23 20:14:20|4304.1|4301.3|4304.1|4301.3|4304.1|4301.3|4304.1|4301.3|8
1606162470000|2020-11-23 20:14:30|4304.5|4301.7|4304.6|4301.8|4304.6|4301.8|4304.5|4301.7|8
1606162480000|2020-11-23 20:14:40|4304.5|4301.7|4304.5|4301.7|4304.5|4301.7|4303.7|4300.9|13
1606162490000|2020-11-23 20:14:50|4304.1|4301.3|4304.5|4301.7|4304.5|4301.7|4304.1|4301.3|1
1606162500000|2020-11-23 20:15:00|4304.1|4301.3|4303.6|4300.8|4304.6|4301.8|4303.6|4300.8|6
1606162510000|2020-11-23 20:15:10|4304|4301.2|4304.6|4301.8|4304.6|4301.8|4304|4301.2|3
1606162520000|2020-11-23 20:15:20|4305|4302.2|4304.6|4301.8|4305|4302.2|4304.6|4301.8|10
1606162530000|2020-11-23 20:15:30|4304.5|4301.7|4305.4|4302.6|4305.4|4302.6|4304.5|4301.7|5
1606162540000|2020-11-23 20:15:40|4305.5|4302.7|4305.6|4302.8|4305.6|4302.8|4305.5|4302.7|2
1606162550000|2020-11-23 20:15:50|4305.5|4302.7|4305.5|4302.7|4305.5|4302.7|4305.4|4302.6|1
1606162560000|2020-11-23 20:16:00|4305.1|4302.3|4305.5|4302.7|4305.5|4302.7|4305|4302.2|11
1606162580000|2020-11-23 20:16:20|4305.6|4302.8|4306|4303.2|4306.5|4303.7|4305.6|4302.8|58
1606162590000|2020-11-23 20:16:30|4306.4|4303.6|4305.6|4302.8|4306.6|4303.8|4305.6|4302.8|98
1606162600000|2020-11-23 20:16:40|4306|4303.2|4305.6|4302.8|4306.5|4303.7|4305.6|4302.8|63
1606162610000|2020-11-23 20:16:50|4306|4303.2|4306.6|4303.8|4306.6|4303.8|4305.1|4302.3|84
1606162620000|2020-11-23 20:17:00|4305.7|4302.9|4305.6|4302.8|4306.5|4303.7|4305.6|4302.8|36
1606162630000|2020-11-23 20:17:10|4306.4|4303.6|4306.6|4303.8|4306.6|4303.8|4306|4303.2|23
1606162640000|2020-11-23 20:17:20|4303.2|4300.4|4302.6|4299.8|4304.5|4301.7|4301.6|4298.8|315
1606162650000|2020-11-23 20:17:30|4302.5|4299.7|4303.6|4300.8|4304|4301.2|4302.5|4299.7|31
1606162660000|2020-11-23 20:17:40|4304.4|4301.6|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|4
1606162680000|2020-11-23 20:18:00|4302.1|4299.3|4299.6|4296.8|4302.1|4299.3|4298.6|4295.8|337
1606162690000|2020-11-23 20:18:10|4299.5|4296.7|4299.6|4296.8|4300.5|4297.7|4299.5|4296.7|40
1606162700000|2020-11-23 20:18:20|4300|4297.2|4299.6|4296.8|4300|4297.2|4299.6|4296.8|18
1606162710000|2020-11-23 20:18:30|4297.1|4294.3|4301.4|4298.6|4301.4|4298.6|4296.5|4293.7|338
1606162720000|2020-11-23 20:18:40|4301.6|4298.8|4301.5|4298.7|4301.6|4298.8|4300.6|4297.8|35
1606162730000|2020-11-23 20:18:50|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.5|4298.7|11
1606162740000|2020-11-23 20:19:00|4302|4299.2|4302.4|4299.6|4302.5|4299.7|4302|4299.2|6
1606162750000|2020-11-23 20:19:10|4301.6|4298.8|4302|4299.2|4302.4|4299.6|4301.6|4298.8|31
1606162760000|2020-11-23 20:19:20|4302.4|4299.6|4303.5|4300.7|4304.4|4301.6|4302.4|4299.6|21
1606162770000|2020-11-23 20:19:30|4303.6|4300.8|4303.5|4300.7|4303.6|4300.8|4303.5|4300.7|3
1606162780000|2020-11-23 20:19:40|4303.6|4300.8|4304|4301.2|4304|4301.2|4302.6|4299.8|17
1606162790000|2020-11-23 20:19:50|4303.6|4300.8|4298.7|4295.9|4304.5|4301.7|4298.6|4295.8|421
1606162800000|2020-11-23 20:20:00|4299.1|4296.3|4298.7|4295.9|4299.7|4296.9|4297.7|4294.9|69
1606162810000|2020-11-23 20:20:10|4299.6|4296.8|4296.2|4293.4|4299.6|4296.8|4295.7|4292.9|192
1606162820000|2020-11-23 20:20:20|4295.7|4292.9|4296.6|4293.8|4296.7|4293.9|4295.7|4292.9|29
1606162830000|2020-11-23 20:20:30|4296.2|4293.4|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|38
1606162840000|2020-11-23 20:20:40|4295.7|4292.9|4296.6|4293.8|4296.6|4293.8|4295.7|4292.9|109
1606162850000|2020-11-23 20:20:50|4295.7|4292.9|4295.7|4292.9|4296.6|4293.8|4295.6|4292.8|24
1606162860000|2020-11-23 20:21:00|4296.2|4293.4|4296.7|4293.9|4296.7|4293.9|4296.2|4293.4|11
1606162870000|2020-11-23 20:21:10|4296.6|4293.8|4295.7|4292.9|4296.7|4293.9|4295.7|4292.9|15
1606162880000|2020-11-23 20:21:20|4295.8|4293|4295.8|4293|4295.8|4293|4295.6|4292.8|1
1606162890000|2020-11-23 20:21:30|4296.7|4293.9|4296.7|4293.9|4296.7|4293.9|4296.7|4293.9|8
1606162900000|2020-11-23 20:21:40|4295.8|4293|4295.7|4292.9|4296.7|4293.9|4295.6|4292.8|38
1606162910000|2020-11-23 20:21:50|4295.6|4292.8|4295.6|4292.8|4295.7|4292.9|4295.6|4292.8|0
1606162920000|2020-11-23 20:22:00|4295.7|4292.9|4295.6|4292.8|4295.8|4293|4295.6|4292.8|8
1606162930000|2020-11-23 20:22:10|4295.7|4292.9|4295.7|4292.9|4295.7|4292.9|4294.8|4292|48
1606162940000|2020-11-23 20:22:20|4295.6|4292.8|4296.6|4293.8|4296.6|4293.8|4295.6|4292.8|105
1606162950000|2020-11-23 20:22:30|4296.7|4293.9|4296.6|4293.8|4296.7|4293.9|4296.6|4293.8|8
1606162960000|2020-11-23 20:22:40|4296.7|4293.9|4296.6|4293.8|4296.7|4293.9|4296.6|4293.8|4
1606162970000|2020-11-23 20:22:50|4296.7|4293.9|4296.6|4293.8|4296.7|4293.9|4295.6|4292.8|29
1606162980000|2020-11-23 20:23:00|4296.7|4293.9|4296.6|4293.8|4296.7|4293.9|4296.6|4293.8|6
1606162990000|2020-11-23 20:23:10|4296.7|4293.9|4295.7|4292.9|4296.8|4294|4295.7|4292.9|67
1606163000000|2020-11-23 20:23:20|4296.2|4293.4|4296.7|4293.9|4296.7|4293.9|4296.2|4293.4|31
1606163010000|2020-11-23 20:23:30|4296.8|4294|4296.8|4294|4296.8|4294|4296.8|4294|1
1606163020000|2020-11-23 20:23:40|||||||||4
1606163030000|2020-11-23 20:23:50|4297.6|4294.8|4297.7|4294.9|4298.6|4295.8|4297.6|4294.8|155
1606163040000|2020-11-23 20:24:00|4298.6|4295.8|4298.7|4295.9|4298.7|4295.9|4298.2|4295.4|72
1606163050000|2020-11-23 20:24:10|4298.8|4296|4299.6|4296.8|4299.6|4296.8|4298.7|4295.9|10
1606163060000|2020-11-23 20:24:20|4299.7|4296.9|4296.6|4293.8|4299.7|4296.9|4296.6|4293.8|100
1606163070000|2020-11-23 20:24:30|4296.7|4293.9|4296.8|4294|4296.8|4294|4296.7|4293.9|52
1606163080000|2020-11-23 20:24:40|4297.2|4294.4|4296.7|4293.9|4297.6|4294.8|4296.7|4293.9|7
1606163090000|2020-11-23 20:24:50|4297.5|4294.7|4299.5|4296.7|4299.6|4296.8|4297.5|4294.7|135
1606163100000|2020-11-23 20:25:00|4299.6|4296.8|4300|4297.2|4300.4|4297.6|4299.5|4296.7|36
1606163110000|2020-11-23 20:25:10|4299.6|4296.8|4300.5|4297.7|4300.5|4297.7|4299.6|4296.8|1
1606163120000|2020-11-23 20:25:20|4300.4|4297.6|4299.6|4296.8|4300.5|4297.7|4299.6|4296.8|9
1606163130000|2020-11-23 20:25:30|4299.5|4296.7|4299.5|4296.7|4299.5|4296.7|4299.5|4296.7|40
1606163140000|2020-11-23 20:25:40|4299.4|4296.6|4299.6|4296.8|4299.6|4296.8|4298.6|4295.8|106
1606163150000|2020-11-23 20:25:50|4300.4|4297.6|4299.6|4296.8|4300.4|4297.6|4299.5|4296.7|13
1606163160000|2020-11-23 20:26:00|||||||||1
1606163180000|2020-11-23 20:26:20|4299.5|4296.7|4299.5|4296.7|4299.6|4296.8|4299.5|4296.7|0
1606163190000|2020-11-23 20:26:30|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|4299.6|4296.8|0
1606163200000|2020-11-23 20:26:40|4300|4297.2|4299.5|4296.7|4300.5|4297.7|4299.5|4296.7|28
1606163210000|2020-11-23 20:26:50|4299.6|4296.8|4299.6|4296.8|4300.4|4297.6|4299.6|4296.8|25
1606163220000|2020-11-23 20:27:00|4299.5|4296.7|4300.6|4297.8|4300.6|4297.8|4299.5|4296.7|28
1606163230000|2020-11-23 20:27:10|4300|4297.2|4301.5|4298.7|4301.5|4298.7|4299.5|4296.7|65
1606163240000|2020-11-23 20:27:20|4301.4|4298.6|4300.6|4297.8|4301.5|4298.7|4300.6|4297.8|10
1606163250000|2020-11-23 20:27:30|4301|4298.2|4301|4298.2|4301.5|4298.7|4301|4298.2|9
1606163260000|2020-11-23 20:27:40|4300.6|4297.8|4300.5|4297.7|4300.6|4297.8|4300.5|4297.7|26
1606163270000|2020-11-23 20:27:50|4300|4297.2|4300.5|4297.7|4300.6|4297.8|4299.6|4296.8|10
1606163280000|2020-11-23 20:28:00|4300.6|4297.8|4300.4|4297.6|4300.6|4297.8|4300.4|4297.6|9
1606163290000|2020-11-23 20:28:10|4300|4297.2|4300.5|4297.7|4300.6|4297.8|4299.6|4296.8|11
1606163300000|2020-11-23 20:28:20|4300.4|4297.6|4300.6|4297.8|4300.6|4297.8|4300.4|4297.6|8
1606163310000|2020-11-23 20:28:30|4300.5|4297.7|4300.6|4297.8|4300.6|4297.8|4300.5|4297.7|9
1606163320000|2020-11-23 20:28:40|4300.5|4297.7|4300.6|4297.8|4300.6|4297.8|4300.5|4297.7|3
1606163330000|2020-11-23 20:28:50|4301.4|4298.6|4301.5|4298.7|4301.6|4298.8|4301.4|4298.6|4
1606163340000|2020-11-23 20:29:00|4301.4|4298.6|4301.5|4298.7|4302.4|4299.6|4301.4|4298.6|24
1606163350000|2020-11-23 20:29:10|4301.6|4298.8|4301.5|4298.7|4301.6|4298.8|4301.4|4298.6|5
1606163360000|2020-11-23 20:29:20|4301.4|4298.6|4300.6|4297.8|4301.5|4298.7|4300.6|4297.8|43
1606163370000|2020-11-23 20:29:30|4300.5|4297.7|4300.6|4297.8|4300.6|4297.8|4300.5|4297.7|18
1606163380000|2020-11-23 20:29:40|4300.5|4297.7|4300.6|4297.8|4301.4|4298.6|4300.5|4297.7|13
1606163390000|2020-11-23 20:29:50|4300.5|4297.7|4300.5|4297.7|4300.6|4297.8|4300.5|4297.7|11
1606163400000|2020-11-23 20:30:00|4300.4|4297.6|4300.4|4297.6|4300.4|4297.6|4300.4|4297.6|11
1606163410000|2020-11-23 20:30:10|4300.5|4297.7|4300.5|4297.7|4300.6|4297.8|4300.5|4297.7|3
1606163420000|2020-11-23 20:30:20|4300.4|4297.6|4299.5|4296.7|4300.6|4297.8|4299.4|4296.6|10
1606163430000|2020-11-23 20:30:30|4299.6|4296.8|4300.4|4297.6|4300.4|4297.6|4299.5|4296.7|13
1606163440000|2020-11-23 20:30:40|4300|4297.2|4300.6|4297.8|4300.6|4297.8|4299.5|4296.7|5
1606163450000|2020-11-23 20:30:50|4300.5|4297.7|4300.5|4297.7|4300.5|4297.7|4300.5|4297.7|1
1606163460000|2020-11-23 20:31:00|||||||||5
1606163470000|2020-11-23 20:31:10|4300|4297.2|4300.4|4297.6|4300.4|4297.6|4299.5|4296.7|11
1606163480000|2020-11-23 20:31:20|4300.5|4297.7|4300.5|4297.7|4300.6|4297.8|4300.4|4297.6|13
1606163490000|2020-11-23 20:31:30|4300.6|4297.8|4301.5|4298.7|4301.5|4298.7|4299.6|4296.8|121
1606163500000|2020-11-23 20:31:40|||||||||3
1606163510000|2020-11-23 20:31:50|4301.6|4298.8|4302.5|4299.7|4302.5|4299.7|4301.6|4298.8|16
1606163520000|2020-11-23 20:32:00|4302.4|4299.6|4302.6|4299.8|4302.6|4299.8|4302.4|4299.6|3
1606163530000|2020-11-23 20:32:10|4303|4300.2|4303.5|4300.7|4303.5|4300.7|4303|4300.2|15
1606163540000|2020-11-23 20:32:20|4303.6|4300.8|4304.5|4301.7|4304.5|4301.7|4303.5|4300.7|20
1606163550000|2020-11-23 20:32:30|||||||||2
1606163560000|2020-11-23 20:32:40|4304.4|4301.6|4303.6|4300.8|4304.4|4301.6|4303.6|4300.8|14
1606163570000|2020-11-23 20:32:50|4303.5|4300.7|4303.6|4300.8|4303.6|4300.8|4303.5|4300.7|4
1606163580000|2020-11-23 20:33:00|4304.4|4301.6|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|57
1606163590000|2020-11-23 20:33:10|4304.5|4301.7|4304.6|4301.8|4304.6|4301.8|4304.1|4301.3|12
1606163600000|2020-11-23 20:33:20|4304.5|4301.7|4304.6|4301.8|4304.6|4301.8|4304.5|4301.7|17
1606163610000|2020-11-23 20:33:30|4305.4|4302.6|4305.5|4302.7|4305.6|4302.8|4305.4|4302.6|11
1606163620000|2020-11-23 20:33:40|4304.7|4301.9|4304.6|4301.8|4304.7|4301.9|4304.6|4301.8|68
1606163630000|2020-11-23 20:33:50|4305|4302.2|4304.6|4301.8|4305|4302.2|4304.6|4301.8|13
1606163640000|2020-11-23 20:34:00|4305.4|4302.6|4304.6|4301.8|4305.4|4302.6|4304.6|4301.8|8
1606163650000|2020-11-23 20:34:10|||||||||15
1606163660000|2020-11-23 20:34:20|4305.4|4302.6|4299.6|4296.8|4305.5|4302.7|4297.6|4294.8|660
1606163670000|2020-11-23 20:34:30|4300|4297.2|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|47
1606163680000|2020-11-23 20:34:40|4300.1|4297.3|4301.6|4298.8|4302|4299.2|4299.6|4296.8|57
1606163690000|2020-11-23 20:34:50|4302|4299.2|4301.6|4298.8|4302.1|4299.3|4301.6|4298.8|9
1606163700000|2020-11-23 20:35:00|4302|4299.2|4303.6|4300.8|4304.1|4301.3|4302|4299.2|47
1606163710000|2020-11-23 20:35:10|4304|4301.2|4304|4301.2|4304|4301.2|4303.6|4300.8|5
1606163720000|2020-11-23 20:35:20|4304.4|4301.6|4306.5|4303.7|4307.4|4304.6|4304.4|4301.6|514
1606163730000|2020-11-23 20:35:30|4306.4|4303.6|4305.6|4302.8|4306.4|4303.6|4305.6|4302.8|42
1606163740000|2020-11-23 20:35:40|4305.5|4302.7|4305.5|4302.7|4305.6|4302.8|4305.5|4302.7|27
1606163750000|2020-11-23 20:35:50|4305.6|4302.8|4305.5|4302.7|4305.6|4302.8|4305.5|4302.7|2
1606163760000|2020-11-23 20:36:00|4305.4|4302.6|4306.4|4303.6|4306.5|4303.7|4305.4|4302.6|439
1606163770000|2020-11-23 20:36:10|||||||||20
1606163780000|2020-11-23 20:36:20|4306.5|4303.7|4306.5|4303.7|4307.4|4304.6|4306.4|4303.6|44
1606163790000|2020-11-23 20:36:30|4307.4|4304.6|4306.4|4303.6|4307.4|4304.6|4305.4|4302.6|175
1606163800000|2020-11-23 20:36:40|4306.5|4303.7|4306.4|4303.6|4306.5|4303.7|4306.4|4303.6|0
1606163810000|2020-11-23 20:36:50|4306.5|4303.7|4306.4|4303.6|4306.5|4303.7|4306.4|4303.6|1
1606163820000|2020-11-23 20:37:00|4306.5|4303.7|4305.4|4302.6|4306.5|4303.7|4305.4|4302.6|22
1606163830000|2020-11-23 20:37:10|4305.5|4302.7|4303.5|4300.7|4305.5|4302.7|4303.5|4300.7|235
1606163840000|2020-11-23 20:37:20|4303.4|4300.6|4302.4|4299.6|4303.5|4300.7|4302.4|4299.6|22
1606163850000|2020-11-23 20:37:30|4302.5|4299.7|4302.4|4299.6|4303.4|4300.6|4302.4|4299.6|11
1606163860000|2020-11-23 20:37:40|4303|4300.2|4303.5|4300.7|4303.5|4300.7|4303|4300.2|4
1606163870000|2020-11-23 20:37:50|4303.4|4300.6|4303|4300.2|4303.4|4300.6|4302.6|4299.8|11
1606163880000|2020-11-23 20:38:00|4302.6|4299.8|4302.6|4299.8|4302.6|4299.8|4302.4|4299.6|10
1606163890000|2020-11-23 20:38:10|4302.5|4299.7|4302.4|4299.6|4302.5|4299.7|4301.6|4298.8|16
1606163900000|2020-11-23 20:38:20|4303.3|4300.5|4304.5|4301.7|4305.6|4302.8|4303.3|4300.5|475
1606163910000|2020-11-23 20:38:30|4304.4|4301.6|4304.4|4301.6|4304.4|4301.6|4304.4|4301.6|62
1606163920000|2020-11-23 20:38:40|4303.6|4300.8|4304.4|4301.6|4304.4|4301.6|4303.6|4300.8|50
1606163930000|2020-11-23 20:38:50|4303.5|4300.7|4303.4|4300.6|4304.4|4301.6|4303.4|4300.6|14
1606163940000|2020-11-23 20:39:00|4303.5|4300.7|4303.4|4300.6|4304.5|4301.7|4303.4|4300.6|20
1606163950000|2020-11-23 20:39:10|4303|4300.2|4302.5|4299.7|4303.4|4300.6|4302.5|4299.7|16
1606163960000|2020-11-23 20:39:20|4302.9|4300.1|4303.4|4300.6|4303.4|4300.6|4302.9|4300.1|3
1606163970000|2020-11-23 20:39:30|||||||||1
1606163980000|2020-11-23 20:39:40|4303|4300.2|4303.4|4300.6|4303.4|4300.6|4303|4300.2|2
1606163990000|2020-11-23 20:39:50|4303|4300.2|4303|4300.2|4303|4300.2|4302.6|4299.8|2
1606164000000|2020-11-23 20:40:00|4303.4|4300.6|4303.4|4300.6|4303.4|4300.6|4303.4|4300.6|3
1606164010000|2020-11-23 20:40:10|4303.6|4300.8|4303.4|4300.6|4303.6|4300.8|4303.4|4300.6|16
1606164020000|2020-11-23 20:40:20|4302.4|4299.6|4301.6|4298.8|4302.4|4299.6|4301.5|4298.7|68
1606164030000|2020-11-23 20:40:30|4302|4299.2|4301.5|4298.7|4302.4|4299.6|4301.4|4298.6|9
1606164040000|2020-11-23 20:40:40|4301.4|4298.6|4301.4|4298.6|4301.5|4298.7|4301.4|4298.6|8
1606164050000|2020-11-23 20:40:50|4303.4|4300.6|4303.4|4300.6|4303.9|4301.1|4303.4|4300.6|173
1606164060000|2020-11-23 20:41:00|||||||||8
1606164070000|2020-11-23 20:41:10|||||||||100
1606164080000|2020-11-23 20:41:20|||||||||25
1606164090000|2020-11-23 20:41:30|4304.3|4301.5|4304.3|4301.5|4304.3|4301.5|4304.3|4301.5|21
1606164100000|2020-11-23 20:41:40|4304.4|4301.6|4304.3|4301.5|4304.4|4301.6|4304.3|4301.5|7
1606164110000|2020-11-23 20:41:50|4304.4|4301.6|4304.3|4301.5|4304.4|4301.6|4304.3|4301.5|4
1606164120000|2020-11-23 20:42:00|4304.4|4301.6|4304.3|4301.5|4304.4|4301.6|4304.3|4301.5|10
1606164130000|2020-11-23 20:42:10|||||||||16
1606164140000|2020-11-23 20:42:20|||||||||85
1606164150000|2020-11-23 20:42:30|4303.8|4301|4303.4|4300.6|4303.8|4301|4303.4|4300.6|13
1606164160000|2020-11-23 20:42:40|4304.3|4301.5|4304.3|4301.5|4304.3|4301.5|4304.3|4301.5|26
1606164170000|2020-11-23 20:42:50|4304.4|4301.6|4304.3|4301.5|4304.4|4301.6|4304.3|4301.5|7
1606164180000|2020-11-23 20:43:00|4303.8|4301|4304.3|4301.5|4304.3|4301.5|4303.4|4300.6|17
1606164190000|2020-11-23 20:43:10|4304.4|4301.6|4304.4|4301.6|4304.4|4301.6|4303.4|4300.6|33
1606164200000|2020-11-23 20:43:20|4304.3|4301.5|4304.3|4301.5|4304.4|4301.6|4304.3|4301.5|1
1606164210000|2020-11-23 20:43:30|4303.8|4301|4304.3|4301.5|4304.4|4301.6|4303.8|4301|8
1606164220000|2020-11-23 20:43:40|4304.4|4301.6|4304.3|4301.5|4304.4|4301.6|4304.3|4301.5|2
1606164230000|2020-11-23 20:43:50|4304.4|4301.6|4304.4|4301.6|4304.4|4301.6|4304.4|4301.6|4
1606164240000|2020-11-23 20:44:00|4304.3|4301.5|4304.4|4301.6|4304.4|4301.6|4304.3|4301.5|26
1606164250000|2020-11-23 20:44:10|||||||||18
1606164260000|2020-11-23 20:44:20|4304.3|4301.5|4304.4|4301.6|4304.4|4301.6|4303.4|4300.6|18
1606164270000|2020-11-23 20:44:30|4304.3|4301.5|4304.4|4301.6|4304.4|4301.6|4304.3|4301.5|22
1606164280000|2020-11-23 20:44:40|||||||||6
1606164290000|2020-11-23 20:44:50|4305.4|4302.6|4304.4|4301.6|4305.4|4302.6|4304.4|4301.6|32
1606164300000|2020-11-23 20:45:00|||||||||8
1606164310000|2020-11-23 20:45:10|4303.2|4300.4|4303.4|4300.6|4303.4|4300.6|4302.6|4299.8|99
1606164320000|2020-11-23 20:45:20|4302.6|4299.8|4300.5|4297.7|4303.4|4300.6|4300.5|4297.7|227
1606164330000|2020-11-23 20:45:30|4301.4|4298.6|4298.4|4295.6|4301.4|4298.6|4298.4|4295.6|183
1606164340000|2020-11-23 20:45:40|4298.5|4295.7|4298.4|4295.6|4299|4296.2|4298.2|4295.4|45
1606164350000|2020-11-23 20:45:50|4298.5|4295.7|4298.4|4295.6|4298.5|4295.7|4297.5|4294.7|33
1606164360000|2020-11-23 20:46:00|4298.5|4295.7|4298.5|4295.7|4299.4|4296.6|4298.4|4295.6|18
1606164370000|2020-11-23 20:46:10|4298.4|4295.6|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|14
1606164380000|2020-11-23 20:46:20|4298.5|4295.7|4299.4|4296.6|4299.4|4296.6|4298.4|4295.6|43
1606164390000|2020-11-23 20:46:30|4298.6|4295.8|4298|4295.2|4299|4296.2|4297.9|4295.1|188
1606164400000|2020-11-23 20:46:40|4298.4|4295.6|4299.4|4296.6|4299.4|4296.6|4298.4|4295.6|27
1606164410000|2020-11-23 20:46:50|||||||||47
1606164420000|2020-11-23 20:47:00|||||||||7
1606164430000|2020-11-23 20:47:10|||||||||8
1606164440000|2020-11-23 20:47:20|4299.5|4296.7|4299.4|4296.6|4299.6|4296.8|4299.4|4296.6|8
1606164450000|2020-11-23 20:47:30|4298.6|4295.8|4299.4|4296.6|4299.4|4296.6|4298.6|4295.8|57
1606164460000|2020-11-23 20:47:40|4298.4|4295.6|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|11
1606164480000|2020-11-23 20:48:00|4298.5|4295.7|4299.4|4296.6|4299.4|4296.6|4298.5|4295.7|13
1606164490000|2020-11-23 20:48:10|4299.5|4296.7|4299.5|4296.7|4299.6|4296.8|4299.4|4296.6|12
1606164500000|2020-11-23 20:48:20|4299.4|4296.6|4298.4|4295.6|4299.6|4296.8|4298.4|4295.6|36
1606164510000|2020-11-23 20:48:30|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4298.4|4295.6|0
1606164520000|2020-11-23 20:48:40|4298.4|4295.6|4299.4|4296.6|4299.5|4296.7|4298.4|4295.6|73
1606164530000|2020-11-23 20:48:50|4299.5|4296.7|4299.6|4296.8|4299.6|4296.8|4299.5|4296.7|3
1606164540000|2020-11-23 20:49:00|4299.5|4296.7|4299.6|4296.8|4299.6|4296.8|4299.5|4296.7|6
1606164550000|2020-11-23 20:49:10|4299.5|4296.7|4299.6|4296.8|4299.6|4296.8|4299.5|4296.7|10
1606164560000|2020-11-23 20:49:20|4299.5|4296.7|4299.5|4296.7|4299.6|4296.8|4299.5|4296.7|1
1606164570000|2020-11-23 20:49:30|4299.6|4296.8|4299.5|4296.7|4299.6|4296.8|4299.4|4296.6|30
1606164580000|2020-11-23 20:49:40|4299.6|4296.8|4299.4|4296.6|4299.6|4296.8|4299|4296.2|33
1606164590000|2020-11-23 20:49:50|4299.6|4296.8|4299.5|4296.7|4299.6|4296.8|4299.5|4296.7|2
1606164600000|2020-11-23 20:50:00|4299.6|4296.8|4299.5|4296.7|4299.6|4296.8|4299.4|4296.6|43
1606164610000|2020-11-23 20:50:10|4299.4|4296.6|4298.6|4295.8|4299.4|4296.6|4298.5|4295.7|15
1606164620000|2020-11-23 20:50:20|4298.5|4295.7|4297.4|4294.6|4298.5|4295.7|4297.4|4294.6|42
1606164630000|2020-11-23 20:50:30|4297.5|4294.7|4299.9|4297.1|4300.9|4298.1|4297.5|4294.7|325
1606164640000|2020-11-23 20:50:40|4300.3|4297.5|4299.4|4296.6|4300.3|4297.5|4299.4|4296.6|13
1606164650000|2020-11-23 20:50:50|4299.5|4296.7|4299.5|4296.7|4299.5|4296.7|4299.4|4296.6|0
1606164660000|2020-11-23 20:51:00|4299.4|4296.6|4299.5|4296.7|4299.5|4296.7|4299.4|4296.6|8
1606164670000|2020-11-23 20:51:10|4299.4|4296.6|4299.5|4296.7|4299.5|4296.7|4299.4|4296.6|0
1606164680000|2020-11-23 20:51:20|4299.9|4297.1|4300|4297.2|4300.4|4297.6|4299.5|4296.7|40
1606164690000|2020-11-23 20:51:30|4300.4|4297.6|4299.4|4296.6|4300.4|4297.6|4299.4|4296.6|10
1606164700000|2020-11-23 20:51:40|4298.6|4295.8|4298.9|4296.1|4298.9|4296.1|4297.6|4294.8|36
1606164710000|2020-11-23 20:51:50|4299|4296.2|4297.5|4294.7|4299|4296.2|4297.4|4294.6|15
1606164720000|2020-11-23 20:52:00|4297.4|4294.6|4298.5|4295.7|4298.5|4295.7|4297.4|4294.6|17
1606164730000|2020-11-23 20:52:10|4298.4|4295.6|4298.5|4295.7|4298.9|4296.1|4298.4|4295.6|19
1606164740000|2020-11-23 20:52:20|4298.4|4295.6|4298.4|4295.6|4298.4|4295.6|4298.4|4295.6|3
1606164750000|2020-11-23 20:52:30|4298.5|4295.7|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|6
1606164760000|2020-11-23 20:52:40|||||||||5
1606164770000|2020-11-23 20:52:50|||||||||1
1606164780000|2020-11-23 20:53:00|4298.5|4295.7|4299.3|4296.5|4299.4|4296.6|4298.4|4295.6|29
1606164790000|2020-11-23 20:53:10|4299.4|4296.6|4298.5|4295.7|4299.4|4296.6|4298.4|4295.6|2
1606164800000|2020-11-23 20:53:20|4298.6|4295.8|4298.4|4295.6|4298.6|4295.8|4298.4|4295.6|1
1606164810000|2020-11-23 20:53:30|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4298.4|4295.6|10
1606164820000|2020-11-23 20:53:40|4298.4|4295.6|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|5
1606164840000|2020-11-23 20:54:00|||||||||6
1606164850000|2020-11-23 20:54:10|4298.5|4295.7|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|0
1606164860000|2020-11-23 20:54:20|4298.5|4295.7|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|5
1606164870000|2020-11-23 20:54:30|4298.5|4295.7|4298.5|4295.7|4298.5|4295.7|4298.4|4295.6|10
1606164880000|2020-11-23 20:54:40|4298.4|4295.6|4298.5|4295.7|4298.5|4295.7|4298.4|4295.6|1
1606164890000|2020-11-23 20:54:50|4298.4|4295.6|4298.4|4295.6|4298.5|4295.7|4298.4|4295.6|5
1606164900000|2020-11-23 20:55:00|4298|4295.2|4297.4|4294.6|4298.4|4295.6|4296.4|4293.6|45
1606164910000|2020-11-23 20:55:10|4297.5|4294.7|4297.4|4294.6|4297.5|4294.7|4297.4|4294.6|6
1606164920000|2020-11-23 20:55:20|4297.5|4294.7|4296.4|4293.6|4297.5|4294.7|4296.4|4293.6|29
1606164930000|2020-11-23 20:55:30|4296.5|4293.7|4296.4|4293.6|4297.4|4294.6|4296.4|4293.6|6
1606164940000|2020-11-23 20:55:40|4295.6|4292.8|4294.5|4291.7|4295.6|4292.8|4294.4|4291.6|50
1606164950000|2020-11-23 20:55:50|4294.4|4291.6|4294.4|4291.6|4294.6|4291.8|4294.4|4291.6|13
1606164960000|2020-11-23 20:56:00|4294.5|4291.7|4294.4|4291.6|4294.5|4291.7|4294.4|4291.6|17
1606164970000|2020-11-23 20:56:10|4294.5|4291.7|4294.5|4291.7|4294.5|4291.7|4294.4|4291.6|3
1606164980000|2020-11-23 20:56:20|4294.6|4291.8|4293.4|4290.6|4295.4|4292.6|4293.4|4290.6|35
1606164990000|2020-11-23 20:56:30|4292.6|4289.8|4292.5|4289.7|4293.4|4290.6|4292.4|4289.6|28
1606165000000|2020-11-23 20:56:40|4292.4|4289.6|4292.5|4289.7|4293.4|4290.6|4292.4|4289.6|16
1606165010000|2020-11-23 20:56:50|4292.4|4289.6|4292.5|4289.7|4292.6|4289.8|4292.4|4289.6|1
1606165020000|2020-11-23 20:57:00|4292.4|4289.6|4293.4|4290.6|4294.4|4291.6|4292.4|4289.6|134
1606165030000|2020-11-23 20:57:10|||||||||12
1606165040000|2020-11-23 20:57:20|4293.5|4290.7|4293.6|4290.8|4293.6|4290.8|4293.5|4290.7|5
1606165050000|2020-11-23 20:57:30|4293.5|4290.7|4293.5|4290.7|4294.4|4291.6|4293.5|4290.7|18
1606165060000|2020-11-23 20:57:40|4293.6|4290.8|4294.5|4291.7|4294.5|4291.7|4293.6|4290.8|3
1606165070000|2020-11-23 20:57:50|4294.4|4291.6|4293.4|4290.6|4294.6|4291.8|4293.4|4290.6|3
1606165080000|2020-11-23 20:58:00|4293.5|4290.7|4293.4|4290.6|4294.4|4291.6|4293.4|4290.6|19
1606165090000|2020-11-23 20:58:10|4292.6|4289.8|4291.4|4288.6|4292.6|4289.8|4291.4|4288.6|52
1606165100000|2020-11-23 20:58:20|||||||||2
1606165110000|2020-11-23 20:58:30|4291|4288.2|4290.5|4287.7|4291|4288.2|4290.5|4287.7|26
1606165120000|2020-11-23 20:58:40|4291|4288.2|4291|4288.2|4291|4288.2|4290.6|4287.8|24
1606165130000|2020-11-23 20:58:50|4290.9|4288.1|4290.6|4287.8|4291.4|4288.6|4290.5|4287.7|9
1606165140000|2020-11-23 20:59:00|4290.5|4287.7|4290.5|4287.7|4290.6|4287.8|4290.5|4287.7|4
1606165150000|2020-11-23 20:59:10|4290.6|4287.8|4290.4|4287.6|4290.6|4287.8|4290.4|4287.6|12
1606165160000|2020-11-23 20:59:20|4291.4|4288.6|4290.6|4287.8|4291.4|4288.6|4290.6|4287.8|18
1606165170000|2020-11-23 20:59:30|4291|4288.2|4290.5|4287.7|4291|4288.2|4290.4|4287.6|36
1606165180000|2020-11-23 20:59:40|4290.6|4287.8|4292.4|4289.6|4292.4|4289.6|4290.4|4287.6|77
1606165190000|2020-11-23 20:59:50|4291.5|4288.7|4293.5|4290.7|4294.4|4291.6|4291.5|4288.7|81
1606165200000|2020-11-23 21:00:00|4293.4|4290.6|4293.4|4290.6|4295.5|4292.7|4292.6|4289.8|168
1606165210000|2020-11-23 21:00:10|4294.4|4291.6|4293.6|4290.8|4294.4|4291.6|4293.4|4290.6|47
1606165220000|2020-11-23 21:00:20|4293.5|4290.7|4293.4|4290.6|4293.5|4290.7|4292.5|4289.7|20
1606165230000|2020-11-23 21:00:30|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|1
1606165240000|2020-11-23 21:00:40|4293.4|4290.6|4293.4|4290.6|4293.5|4290.7|4293.4|4290.6|5
1606165250000|2020-11-23 21:00:50|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|10
1606165260000|2020-11-23 21:01:00|4293.4|4290.6|4293.5|4290.7|4293.5|4290.7|4293.4|4290.6|0
1606165270000|2020-11-23 21:01:10|4294.4|4291.6|4294.4|4291.6|4294.5|4291.7|4294.4|4291.6|13
1606165280000|2020-11-23 21:01:20|4294.5|4291.7|4294.5|4291.7|4294.5|4291.7|4294.5|4291.7|0
1606165290000|2020-11-23 21:01:30|4294.4|4291.6|4294.5|4291.7|4294.5|4291.7|4294.4|4291.6|7
1606165300000|2020-11-23 21:01:40|4294.4|4291.6|4294.5|4291.7|4294.5|4291.7|4294.4|4291.6|1
1606165310000|2020-11-23 21:01:50|||||||||1
1606165320000|2020-11-23 21:02:00|4293.5|4290.7|4293.4|4290.6|4293.5|4290.7|4292.6|4289.8|50
1606165330000|2020-11-23 21:02:10|4293|4290.2|4292.5|4289.7|4293|4290.2|4292.5|4289.7|5
1606165340000|2020-11-23 21:02:20|4293|4290.2|4293.4|4290.6|4293.4|4290.6|4293|4290.2|6
1606165350000|2020-11-23 21:02:30|4292.6|4289.8|4292.5|4289.7|4293.4|4290.6|4292.5|4289.7|25
1606165360000|2020-11-23 21:02:40|4292.6|4289.8|4292.6|4289.8|4292.9|4290.1|4292.5|4289.7|2
1606165370000|2020-11-23 21:02:50|4293|4290.2|4292.5|4289.7|4293.4|4290.6|4292.5|4289.7|18
1606165380000|2020-11-23 21:03:00|||||||||3
1606165390000|2020-11-23 21:03:10|4293.4|4290.6|4292.9|4290.1|4293.4|4290.6|4292.5|4289.7|17
1606165400000|2020-11-23 21:03:20|4292.5|4289.7|4292.4|4289.6|4292.5|4289.7|4292.4|4289.6|4
1606165410000|2020-11-23 21:03:30|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|8
1606165420000|2020-11-23 21:03:40|4292.4|4289.6|4292.4|4289.6|4292.4|4289.6|4291.5|4288.7|7
1606165430000|2020-11-23 21:03:50|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|4292.5|4289.7|6
1606165440000|2020-11-23 21:04:00|4292.9|4290.1|4292.5|4289.7|4292.9|4290.1|4292.5|4289.7|11
1606165450000|2020-11-23 21:04:10|4292.9|4290.1|4292.5|4289.7|4293.4|4290.6|4292.5|4289.7|8
1606165460000|2020-11-23 21:04:20|4292.4|4289.6|4292.4|4289.6|4292.4|4289.6|4292.4|4289.6|1
1606165480000|2020-11-23 21:04:40|||||||||4
1606165500000|2020-11-23 21:05:00|4292.9|4290.1|4292.9|4290.1|4292.9|4290.1|4292.9|4290.1|6
1606165510000|2020-11-23 21:05:10|4293.4|4290.6|4293.4|4290.6|4293.4|4290.6|4293.4|4290.6|4
1606165520000|2020-11-23 21:05:20|4293|4290.2|4292.4|4289.6|4293|4290.2|4292.4|4289.6|32
1606165530000|2020-11-23 21:05:30|4291.9|4289.1|4291.5|4288.7|4292.4|4289.6|4291.5|4288.7|12
1606165540000|2020-11-23 21:05:40|4292.4|4289.6|4292|4289.2|4292.4|4289.6|4291.9|4289.1|7
1606165550000|2020-11-23 21:05:50|4292.4|4289.6|4291.9|4289.1|4292.4|4289.6|4291.9|4289.1|2
1606165560000|2020-11-23 21:06:00|4291.5|4288.7|4291.4|4288.6|4291.5|4288.7|4291.4|4288.6|0
1606165570000|2020-11-23 21:06:10|||||||||2
1606165580000|2020-11-23 21:06:20|||||||||3
1606165590000|2020-11-23 21:06:30|||||||||4
1606165600000|2020-11-23 21:06:40|||||||||10
1606165610000|2020-11-23 21:06:50|||||||||2
1606165620000|2020-11-23 21:07:00|||||||||11
1606165630000|2020-11-23 21:07:10|4291.5|4288.7|4291.5|4288.7|4291.9|4289.1|4291.5|4288.7|13
1606165640000|2020-11-23 21:07:20|4291.6|4288.8|4291.5|4288.7|4292|4289.2|4291.5|4288.7|3
1606165650000|2020-11-23 21:07:30|4291.9|4289.1|4291.5|4288.7|4291.9|4289.1|4291.4|4288.6|1
1606165660000|2020-11-23 21:07:40|4291.9|4289.1|4291.5|4288.7|4292.4|4289.6|4291.5|4288.7|8
1606165670000|2020-11-23 21:07:50|4291.9|4289.1|4291.4|4288.6|4291.9|4289.1|4290.6|4287.8|19
1606165680000|2020-11-23 21:08:00|||||||||3
1606165690000|2020-11-23 21:08:10|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|17
1606165700000|2020-11-23 21:08:20|4292|4289.2|4291.5|4288.7|4292|4289.2|4291.5|4288.7|18
1606165710000|2020-11-23 21:08:30|||||||||10
1606165730000|2020-11-23 21:08:50|4291.9|4289.1|4292|4289.2|4292|4289.2|4291.9|4289.1|1
1606165740000|2020-11-23 21:09:00|4292.4|4289.6|4292.4|4289.6|4292.4|4289.6|4291.9|4289.1|6
1606165750000|2020-11-23 21:09:10|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|26
1606165760000|2020-11-23 21:09:20|4290.5|4287.7|4291.4|4288.6|4291.4|4288.6|4290.5|4287.7|71
1606165770000|2020-11-23 21:09:30|4291|4288.2|4290.4|4287.6|4291|4288.2|4290.4|4287.6|11
1606165780000|2020-11-23 21:09:40|4290.5|4287.7|4290.5|4287.7|4290.6|4287.8|4290.4|4287.6|4
1606165790000|2020-11-23 21:09:50|||||||||1
1606165800000|2020-11-23 21:10:00|4290.4|4287.6|4290.5|4287.7|4291.4|4288.6|4290.4|4287.6|7
1606165810000|2020-11-23 21:10:10|4290.6|4287.8|4290.5|4287.7|4290.6|4287.8|4290.4|4287.6|2
1606165820000|2020-11-23 21:10:20|4290.4|4287.6|4290.4|4287.6|4290.4|4287.6|4290.4|4287.6|3
1606165830000|2020-11-23 21:10:30|||||||||1
1606165840000|2020-11-23 21:10:40|4290.5|4287.7|4290.4|4287.6|4290.5|4287.7|4290.4|4287.6|2
1606165850000|2020-11-23 21:10:50|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|4290.4|4287.6|4
1606165860000|2020-11-23 21:11:00|4290.4|4287.6|4290.4|4287.6|4290.5|4287.7|4289.6|4286.8|40
1606165870000|2020-11-23 21:11:10|4291.4|4288.6|4290.4|4287.6|4291.4|4288.6|4290.4|4287.6|24
1606165880000|2020-11-23 21:11:20|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|0
1606165890000|2020-11-23 21:11:30|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.4|4288.6|9
1606165900000|2020-11-23 21:11:40|4290.7|4287.9|4291.4|4288.6|4292|4289.2|4290.7|4287.9|33
1606165910000|2020-11-23 21:11:50|||||||||1
1606165920000|2020-11-23 21:12:00|4291.5|4288.7|4291.4|4288.6|4291.6|4288.8|4291.4|4288.6|22
1606165930000|2020-11-23 21:12:10|4291.5|4288.7|4291.4|4288.6|4291.5|4288.7|4291.4|4288.6|4
1606165940000|2020-11-23 21:12:20|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|2
1606165950000|2020-11-23 21:12:30|4291.4|4288.6|4291.5|4288.7|4291.5|4288.7|4291.4|4288.6|2
1606165960000|2020-11-23 21:12:40|4291.4|4288.6|4291.4|4288.6|4291.5|4288.7|4291.4|4288.6|4
1606165980000|2020-11-23 21:13:00|4290.6|4287.8|4291.4|4288.6|4291.4|4288.6|4290.5|4287.7|8
1606165990000|2020-11-23 21:13:10|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.4|4288.6|6
1606166020000|2020-11-23 21:13:40|4291.6|4288.8|4291.5|4288.7|4291.6|4288.8|4291.5|4288.7|1
1606166030000|2020-11-23 21:13:50|||||||||5
1606166040000|2020-11-23 21:14:00|4291.4|4288.6|4291.5|4288.7|4291.5|4288.7|4291.4|4288.6|1
1606166050000|2020-11-23 21:14:10|||||||||1
1606166070000|2020-11-23 21:14:30|4291.6|4288.8|4291.5|4288.7|4291.6|4288.8|4291.5|4288.7|11
1606166080000|2020-11-23 21:14:40|||||||||2
1606166100000|2020-11-23 21:15:00|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|6
1606166110000|2020-11-23 21:15:10|||||||||7
1606166130000|2020-11-23 21:15:30|||||||||4
1606166150000|2020-11-23 21:15:50|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|3
1606166160000|2020-11-23 21:16:00|||||||||6
1606166170000|2020-11-23 21:16:10|||||||||4
1606166180000|2020-11-23 21:16:20|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|9
1606166190000|2020-11-23 21:16:30|4291.5|4288.7|4291.4|4288.6|4291.5|4288.7|4290.6|4287.8|18
1606166210000|2020-11-23 21:16:50|4292|4289.2|4291.6|4288.8|4292.5|4289.7|4291.6|4288.8|21
1606166220000|2020-11-23 21:17:00|4292|4289.2|4292.6|4289.8|4292.6|4289.8|4292|4289.2|10
1606166230000|2020-11-23 21:17:10|||||||||1
1606166240000|2020-11-23 21:17:20|4293.4|4290.6|4292.6|4289.8|4293.5|4290.7|4292.6|4289.8|31
1606166250000|2020-11-23 21:17:30|||||||||8
1606166260000|2020-11-23 21:17:40|4293|4290.2|4293.4|4290.6|4293.4|4290.6|4293|4290.2|3
1606166270000|2020-11-23 21:17:50|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|4293.5|4290.7|2
1606166280000|2020-11-23 21:18:00|||||||||7
1606166290000|2020-11-23 21:18:10|4294.4|4291.6|4294.5|4291.7|4294.6|4291.8|4293.6|4290.8|12
1606166300000|2020-11-23 21:18:20|4294.4|4291.6|4294.4|4291.6|4294.4|4291.6|4294.4|4291.6|3
1606166310000|2020-11-23 21:18:30|4293.6|4290.8|4293.6|4290.8|4294.4|4291.6|4293.6|4290.8|9
1606166320000|2020-11-23 21:18:40|4294|4291.2|4294.5|4291.7|4294.5|4291.7|4294|4291.2|14
1606166330000|2020-11-23 21:18:50|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|5
1606166340000|2020-11-23 21:19:00|4295.4|4292.6|4295.5|4292.7|4295.5|4292.7|4295.4|4292.6|7
1606166350000|2020-11-23 21:19:10|||||||||3
1606166360000|2020-11-23 21:19:20|||||||||5
1606166370000|2020-11-23 21:19:30|4296.4|4293.6|4295.6|4292.8|4296.4|4293.6|4295.6|4292.8|20
1606166380000|2020-11-23 21:19:40|4296|4293.2|4296|4293.2|4296|4293.2|4295.6|4292.8|5
1606166390000|2020-11-23 21:19:50|4295.6|4292.8|4296|4293.2|4296|4293.2|4295.6|4292.8|5
1606166400000|2020-11-23 21:20:00|4296.4|4293.6|4296|4293.2|4296.4|4293.6|4295.6|4292.8|12
1606166410000|2020-11-23 21:20:10|4296.4|4293.6|4296|4293.2|4296.4|4293.6|4296|4293.2|1
1606166420000|2020-11-23 21:20:20|4296.4|4293.6|4295.5|4292.7|4296.4|4293.6|4295.5|4292.7|4
1606166430000|2020-11-23 21:20:30|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|3
1606166440000|2020-11-23 21:20:40|4296|4293.2|4295.5|4292.7|4296|4293.2|4295.5|4292.7|1
1606166450000|2020-11-23 21:20:50|||||||||6
1606166460000|2020-11-23 21:21:00|||||||||5
1606166470000|2020-11-23 21:21:10|4295.4|4292.6|4295.5|4292.7|4295.5|4292.7|4295.4|4292.6|4
1606166480000|2020-11-23 21:21:20|||||||||5
1606166490000|2020-11-23 21:21:30|||||||||10
1606166500000|2020-11-23 21:21:40|4295.4|4292.6|4295.5|4292.7|4295.5|4292.7|4295.4|4292.6|0
1606166510000|2020-11-23 21:21:50|||||||||19
1606166520000|2020-11-23 21:22:00|4295.6|4292.8|4296.4|4293.6|4296.4|4293.6|4295.5|4292.7|63
1606166530000|2020-11-23 21:22:10|||||||||3
1606166540000|2020-11-23 21:22:20|4295.4|4292.6|4296.4|4293.6|4296.4|4293.6|4295.4|4292.6|19
1606166550000|2020-11-23 21:22:30|||||||||3
1606166560000|2020-11-23 21:22:40|||||||||7
1606166570000|2020-11-23 21:22:50|||||||||5
1606166580000|2020-11-23 21:23:00|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|4296.4|4293.6|29
1606166590000|2020-11-23 21:23:10|4297.4|4294.6|4296.5|4293.7|4297.4|4294.6|4296.5|4293.7|10
1606166600000|2020-11-23 21:23:20|4296.4|4293.6|4296|4293.2|4296.5|4293.7|4295.6|4292.8|38
1606166610000|2020-11-23 21:23:30|4295.6|4292.8|4295.4|4292.6|4295.6|4292.8|4294.6|4291.8|15
1606166630000|2020-11-23 21:23:50|4295.5|4292.7|4295.4|4292.6|4295.5|4292.7|4295.4|4292.6|9
1606166640000|2020-11-23 21:24:00|4295.5|4292.7|4295.4|4292.6|4295.5|4292.7|4294.6|4291.8|24
1606166660000|2020-11-23 21:24:20|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|2
1606166670000|2020-11-23 21:24:30|||||||||2
1606166690000|2020-11-23 21:24:50|||||||||8
1606166700000|2020-11-23 21:25:00|4295.4|4292.6|4295.5|4292.7|4295.5|4292.7|4295.4|4292.6|7
1606166710000|2020-11-23 21:25:10|4296.4|4293.6|4296.4|4293.6|4296.4|4293.6|4296.4|4293.6|5
1606166720000|2020-11-23 21:25:20|4295.6|4292.8|4296.4|4293.6|4296.4|4293.6|4295.6|4292.8|17
1606166730000|2020-11-23 21:25:30|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|4
1606166740000|2020-11-23 21:25:40|4296.4|4293.6|4296.4|4293.6|4296.4|4293.6|4296.4|4293.6|1
1606166750000|2020-11-23 21:25:50|||||||||2
1606166760000|2020-11-23 21:26:00|4297|4294.2|4296.4|4293.6|4297.4|4294.6|4296.4|4293.6|32
1606166780000|2020-11-23 21:26:20|4296|4293.2|4295.4|4292.6|4296|4293.2|4295.4|4292.6|19
1606166790000|2020-11-23 21:26:30|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|31
1606166800000|2020-11-23 21:26:40|4295.4|4292.6|4295.4|4292.6|4295.4|4292.6|4295.4|4292.6|2
1606166810000|2020-11-23 21:26:50|||||||||4
1606166820000|2020-11-23 21:27:00|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.4|4292.6|9
1606166830000|2020-11-23 21:27:10|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|4295.6|4292.8|9
1606166840000|2020-11-23 21:27:20|4296|4293.2|4295.6|4292.8|4296|4293.2|4295.5|4292.7|5
1606166850000|2020-11-23 21:27:30|4296.4|4293.6|4295.4|4292.6|4296.4|4293.6|4295.4|4292.6|20
1606166860000|2020-11-23 21:27:40|4295.5|4292.7|4296.4|4293.6|4296.4|4293.6|4295.5|4292.7|7
1606166870000|2020-11-23 21:27:50|4296|4293.2|4296.4|4293.6|4296.4|4293.6|4296|4293.2|7
1606166880000|2020-11-23 21:28:00|||||||||5
1606166890000|2020-11-23 21:28:10|||||||||34
1606166900000|2020-11-23 21:28:20|4296|4293.2|4296.4|4293.6|4296.4|4293.6|4296|4293.2|7
1606166910000|2020-11-23 21:28:30|4295.5|4292.7|4295.5|4292.7|4296.4|4293.6|4295.5|4292.7|12
1606166920000|2020-11-23 21:28:40|4295.4|4292.6|4295.4|4292.6|4295.4|4292.6|4295.4|4292.6|3
1606166930000|2020-11-23 21:28:50|4295.5|4292.7|4295.5|4292.7|4296.4|4293.6|4295.5|4292.7|25
1606166940000|2020-11-23 21:29:00|4296.4|4293.6|4296.5|4293.7|4297.4|4294.6|4296.4|4293.6|31
1606166950000|2020-11-23 21:29:10|4296.6|4293.8|4297.4|4294.6|4297.5|4294.7|4296.6|4293.8|9
1606166960000|2020-11-23 21:29:20|||||||||6
1606166970000|2020-11-23 21:29:30|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|4297.5|4294.7|5
1606166990000|2020-11-23 21:29:50|||||||||2
1606167000000|2020-11-23 21:30:00|4296.6|4293.8|4296.5|4293.7|4296.6|4293.8|4295.6|4292.8|63
1606167010000|2020-11-23 21:30:10|4296.6|4293.8|4296.5|4293.7|4296.6|4293.8|4296.5|4293.7|1
1606167030000|2020-11-23 21:30:30|||||||||4
1606167040000|2020-11-23 21:30:40|4296|4293.2|4296.5|4293.7|4296.5|4293.7|4296|4293.2|5
1606167060000|2020-11-23 21:31:00|||||||||13
1606167070000|2020-11-23 21:31:10|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|2
1606167080000|2020-11-23 21:31:20|||||||||1
1606167090000|2020-11-23 21:31:30|||||||||1
1606167100000|2020-11-23 21:31:40|4295|4292.2|4295.5|4292.7|4295.5|4292.7|4295|4292.2|1
1606167110000|2020-11-23 21:31:50|4295.6|4292.8|4295.5|4292.7|4295.6|4292.8|4295.5|4292.7|4
1606167120000|2020-11-23 21:32:00|||||||||2
1606167130000|2020-11-23 21:32:10|||||||||4
1606167140000|2020-11-23 21:32:20|||||||||1
1606167150000|2020-11-23 21:32:30|4296.4|4293.6|4296|4293.2|4296.5|4293.7|4296|4293.2|18
1606167160000|2020-11-23 21:32:40|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|4296|4293.2|3
1606167170000|2020-11-23 21:32:50|||||||||1
1606167180000|2020-11-23 21:33:00|||||||||11
1606167200000|2020-11-23 21:33:20|||||||||1
1606167210000|2020-11-23 21:33:30|||||||||3
1606167220000|2020-11-23 21:33:40|4295.6|4292.8|4295.6|4292.8|4296.5|4293.7|4295.6|4292.8|21
1606167240000|2020-11-23 21:34:00|||||||||8
1606167250000|2020-11-23 21:34:10|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|4295.5|4292.7|9
1606167260000|2020-11-23 21:34:20|||||||||1
1606167270000|2020-11-23 21:34:30|||||||||3
1606167290000|2020-11-23 21:34:50|||||||||1
1606167300000|2020-11-23 21:35:00|||||||||5
1606167310000|2020-11-23 21:35:10|||||||||3
1606167340000|2020-11-23 21:35:40|||||||||1
1606167360000|2020-11-23 21:36:00|||||||||1
1606167370000|2020-11-23 21:36:10|||||||||7
1606167380000|2020-11-23 21:36:20|||||||||1
1606167390000|2020-11-23 21:36:30|||||||||1
1606167400000|2020-11-23 21:36:40|||||||||1
1606167420000|2020-11-23 21:37:00|||||||||1
1606167430000|2020-11-23 21:37:10|4295|4292.2|4295.5|4292.7|4295.5|4292.7|4295|4292.2|4
1606167440000|2020-11-23 21:37:20|||||||||3
1606167450000|2020-11-23 21:37:30|||||||||1
1606167470000|2020-11-23 21:37:50|||||||||3
1606167480000|2020-11-23 21:38:00|4294.6|4291.8|4295.5|4292.7|4295.5|4292.7|4294.6|4291.8|9
1606167510000|2020-11-23 21:38:30|||||||||2
1606167520000|2020-11-23 21:38:40|||||||||2
1606167530000|2020-11-23 21:38:50|4294.6|4291.8|4294.5|4291.7|4294.6|4291.8|4294.5|4291.7|11
1606167540000|2020-11-23 21:39:00|||||||||2
1606167560000|2020-11-23 21:39:20|||||||||2
1606167580000|2020-11-23 21:39:40|||||||||1
1606167590000|2020-11-23 21:39:50|4294.6|4291.8|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|19
1606167600000|2020-11-23 21:40:00|||||||||11
1606167630000|2020-11-23 21:40:30|4295.6|4292.8|4295.5|4292.7|4295.6|4292.8|4295.5|4292.7|0
1606167680000|2020-11-23 21:41:20|||||||||1
1606167690000|2020-11-23 21:41:30|||||||||1
1606167700000|2020-11-23 21:41:40|4295.6|4292.8|4295.5|4292.7|4295.6|4292.8|4295.5|4292.7|1
1606167710000|2020-11-23 21:41:50|||||||||2
1606167720000|2020-11-23 21:42:00|||||||||1
1606167730000|2020-11-23 21:42:10|||||||||11
1606167740000|2020-11-23 21:42:20|4296|4293.2|4295.5|4292.7|4296|4293.2|4295.5|4292.7|31
1606167750000|2020-11-23 21:42:30|||||||||7
1606167770000|2020-11-23 21:42:50|||||||||5
1606167780000|2020-11-23 21:43:00|||||||||3
1606167800000|2020-11-23 21:43:20|||||||||4
1606167820000|2020-11-23 21:43:40|||||||||7
1606167840000|2020-11-23 21:44:00|||||||||7
1606167850000|2020-11-23 21:44:10|||||||||1
1606167860000|2020-11-23 21:44:20|||||||||9
1606167870000|2020-11-23 21:44:30|4295.1|4292.3|4295.5|4292.7|4295.5|4292.7|4295.1|4292.3|13
1606167880000|2020-11-23 21:44:40|4294.6|4291.8|4294.5|4291.7|4295.5|4292.7|4294.5|4291.7|17
1606167890000|2020-11-23 21:44:50|4294|4291.2|4294.5|4291.7|4294.5|4291.7|4294|4291.2|10
1606167900000|2020-11-23 21:45:00|||||||||50
1606167910000|2020-11-23 21:45:10|||||||||2
1606167920000|2020-11-23 21:45:20|4295|4292.2|4294.5|4291.7|4295|4292.2|4294.5|4291.7|5
1606167940000|2020-11-23 21:45:40|||||||||1
1606167950000|2020-11-23 21:45:50|4293.6|4290.8|4293.5|4290.7|4293.6|4290.8|4293.5|4290.7|2
1606167960000|2020-11-23 21:46:00|||||||||28
1606167970000|2020-11-23 21:46:10|||||||||9
1606167980000|2020-11-23 21:46:20|4293.6|4290.8|4293.5|4290.7|4293.6|4290.8|4293.5|4290.7|7
1606167990000|2020-11-23 21:46:30|4293.6|4290.8|4293.5|4290.7|4293.6|4290.8|4293.5|4290.7|8
1606168000000|2020-11-23 21:46:40|||||||||1
1606168010000|2020-11-23 21:46:50|||||||||6
1606168020000|2020-11-23 21:47:00|||||||||2
1606168030000|2020-11-23 21:47:10|4293.6|4290.8|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|30
1606168040000|2020-11-23 21:47:20|4294.5|4291.7|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|24
1606168070000|2020-11-23 21:47:50|||||||||4
1606168080000|2020-11-23 21:48:00|4296|4293.2|4296.5|4293.7|4296.5|4293.7|4296|4293.2|4
1606168100000|2020-11-23 21:48:20|4296|4293.2|4296|4293.2|4296|4293.2|4296|4293.2|5
1606168110000|2020-11-23 21:48:30|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|4296.5|4293.7|0
1606168130000|2020-11-23 21:48:50|4296|4293.2|4296|4293.2|4296|4293.2|4295.6|4292.8|4
1606168140000|2020-11-23 21:49:00|4295.5|4292.7|4292.5|4289.7|4295.5|4292.7|4292.5|4289.7|29
1606168150000|2020-11-23 21:49:10|4291.6|4288.8|4289.5|4286.7|4291.6|4288.8|4289.5|4286.7|148
1606168160000|2020-11-23 21:49:20|||||||||31
1606168170000|2020-11-23 21:49:30|4289|4286.2|4288.5|4285.7|4289|4286.2|4287.6|4284.8|34
1606168180000|2020-11-23 21:49:40|||||||||1
1606168190000|2020-11-23 21:49:50|||||||||14
1606168200000|2020-11-23 21:50:00|4287.6|4284.8|4287.5|4284.7|4287.6|4284.8|4286.6|4283.8|132
1606168210000|2020-11-23 21:50:10|4287.6|4284.8|4287.6|4284.8|4287.6|4284.8|4287.6|4284.8|9
1606168220000|2020-11-23 21:50:20|||||||||10
1606168230000|2020-11-23 21:50:30|4288.5|4285.7|4288.6|4285.8|4288.6|4285.8|4288.5|4285.7|32
1606168240000|2020-11-23 21:50:40|4289.5|4286.7|4289.5|4286.7|4289.5|4286.7|4289.5|4286.7|4
1606168260000|2020-11-23 21:51:00|||||||||2
1606168280000|2020-11-23 21:51:20|||||||||2
1606168290000|2020-11-23 21:51:30|||||||||1
1606168300000|2020-11-23 21:51:40|||||||||10
1606168310000|2020-11-23 21:51:50|||||||||1
1606168320000|2020-11-23 21:52:00|||||||||1
1606168330000|2020-11-23 21:52:10|||||||||4
1606168340000|2020-11-23 21:52:20|4289.6|4286.8|4290.5|4287.7|4290.5|4287.7|4289.6|4286.8|6
1606168360000|2020-11-23 21:52:40|4290|4287.2|4290.5|4287.7|4290.5|4287.7|4289.6|4286.8|7
1606168380000|2020-11-23 21:53:00|||||||||4
1606168390000|2020-11-23 21:53:10|||||||||2
1606168400000|2020-11-23 21:53:20|4290.6|4287.8|4291.5|4288.7|4291.5|4288.7|4290.5|4287.7|11
1606168410000|2020-11-23 21:53:30|||||||||1
1606168420000|2020-11-23 21:53:40|||||||||2
1606168430000|2020-11-23 21:53:50|||||||||6
1606168440000|2020-11-23 21:54:00|4291|4288.2|4291|4288.2|4291|4288.2|4291|4288.2|4
1606168450000|2020-11-23 21:54:10|4291.5|4288.7|4291.5|4288.7|4292.3|4289.5|4291.5|4288.7|20
1606168460000|2020-11-23 21:54:20|||||||||1
1606168470000|2020-11-23 21:54:30|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|4291.6|4288.8|7
1606168490000|2020-11-23 21:54:50|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291|4288.2|28
1606168500000|2020-11-23 21:55:00|4291|4288.2|4290.5|4287.7|4291|4288.2|4289.5|4286.7|42
1606168510000|2020-11-23 21:55:10|||||||||1
1606168520000|2020-11-23 21:55:20|4290|4287.2|4290.5|4287.7|4290.5|4287.7|4290|4287.2|6
1606168530000|2020-11-23 21:55:30|||||||||10
1606168540000|2020-11-23 21:55:40|||||||||1
1606168550000|2020-11-23 21:55:50|||||||||6
1606168560000|2020-11-23 21:56:00|||||||||8
1606168570000|2020-11-23 21:56:10|||||||||18
1606168580000|2020-11-23 21:56:20|||||||||5
1606168590000|2020-11-23 21:56:30|4290.6|4287.8|4290.5|4287.7|4290.6|4287.8|4290.5|4287.7|1
1606168600000|2020-11-23 21:56:40|||||||||4
1606168610000|2020-11-23 21:56:50|||||||||2
1606168630000|2020-11-23 21:57:10|4290.6|4287.8|4290.6|4287.8|4290.6|4287.8|4290.6|4287.8|26
1606168640000|2020-11-23 21:57:20|4291|4288.2|4291.5|4288.7|4291.5|4288.7|4291|4288.2|6
1606168650000|2020-11-23 21:57:30|4291.1|4288.3|4291|4288.2|4291.1|4288.3|4291|4288.2|1
1606168660000|2020-11-23 21:57:40|4291.1|4288.3|4291.1|4288.3|4291.5|4288.7|4291.1|4288.3|2
1606168670000|2020-11-23 21:57:50|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.1|4288.3|4
1606168680000|2020-11-23 21:58:00|||||||||1
1606168690000|2020-11-23 21:58:10|4291|4288.2|4290.5|4287.7|4291|4288.2|4290.5|4287.7|15
1606168700000|2020-11-23 21:58:20|||||||||1
1606168710000|2020-11-23 21:58:30|4290.6|4287.8|4290.5|4287.7|4290.6|4287.8|4290.5|4287.7|0
1606168720000|2020-11-23 21:58:40|4290.6|4287.8|4291.5|4288.7|4291.5|4288.7|4290.5|4287.7|8
1606168730000|2020-11-23 21:58:50|4291.1|4288.3|4290.5|4287.7|4291.5|4288.7|4290.5|4287.7|8
1606168740000|2020-11-23 21:59:00|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|4291.5|4288.7|7
1606168750000|2020-11-23 21:59:10|||||||||1
1606168760000|2020-11-23 21:59:20|4290.7|4287.9|4290.6|4287.8|4290.7|4287.9|4290.6|4287.8|14
1606168770000|2020-11-23 21:59:30|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|4290.5|4287.7|12
1606168780000|2020-11-23 21:59:40|4290.6|4287.8|4290.6|4287.8|4290.6|4287.8|4290.6|4287.8|37
1606168790000|2020-11-23 21:59:50|4290.5|4287.7|4290.1|4287.3|4290.6|4287.8|4289.6|4286.8|16
1606172400000|2020-11-23 23:00:00|4289.1|4286.3|4289.6|4286.8|4289.6|4286.8|4287.1|4284.3|18
1606172410000|2020-11-23 23:00:10|4290.1|4287.3|4290.1|4287.3|4290.1|4287.3|4289.7|4286.9|4
1606172420000|2020-11-23 23:00:20|4289.7|4286.9|4289.6|4286.8|4290.1|4287.3|4289.6|4286.8|6
1606172430000|2020-11-23 23:00:30|4289.8|4287|4290.6|4287.8|4290.6|4287.8|4289.8|4287|7
1606172440000|2020-11-23 23:00:40|4290.1|4287.3|4289.6|4286.8|4290.1|4287.3|4289.6|4286.8|10
1606172450000|2020-11-23 23:00:50|4289.7|4286.9|4290.6|4287.8|4290.6|4287.8|4289.6|4286.8|8
1606172460000|2020-11-23 23:01:00|4290.7|4287.9|4293.6|4290.8|4293.6|4290.8|4290.7|4287.9|31
1606172470000|2020-11-23 23:01:10|4294.1|4291.3|4294.1|4291.3|4294.6|4291.8|4293.6|4290.8|34
1606172480000|2020-11-23 23:01:20|4294.6|4291.8|4293.6|4290.8|4294.6|4291.8|4293.6|4290.8|10
1606172490000|2020-11-23 23:01:30|4294|4291.2|4294.6|4291.8|4295.6|4292.8|4294|4291.2|10
1606172500000|2020-11-23 23:01:40|4295|4292.2|4296.1|4293.3|4296.5|4293.7|4295|4292.2|13
1606172510000|2020-11-23 23:01:50|4296.6|4293.8|4297.5|4294.7|4297.5|4294.7|4296.6|4293.8|17
1606172520000|2020-11-23 23:02:00|4297.6|4294.8|4297.1|4294.3|4297.6|4294.8|4297.1|4294.3|21
1606172530000|2020-11-23 23:02:10|4296.7|4293.9|4296.6|4293.8|4296.7|4293.9|4296.6|4293.8|0
1606172540000|2020-11-23 23:02:20|4297|4294.2|4297.1|4294.3|4297.1|4294.3|4297|4294.2|3
1606172550000|2020-11-23 23:02:30|4297.5|4294.7|4296.6|4293.8|4297.5|4294.7|4296.6|4293.8|14
1606172560000|2020-11-23 23:02:40|4297.6|4294.8|4297.1|4294.3|4297.6|4294.8|4297.1|4294.3|21
1606172570000|2020-11-23 23:02:50|4297.2|4294.4|4298.1|4295.3|4298.1|4295.3|4297.2|4294.4|4
1606172580000|2020-11-23 23:03:00|4297.7|4294.9|4298.1|4295.3|4298.1|4295.3|4297.7|4294.9|4
1606172590000|2020-11-23 23:03:10|||||||||4
1606172600000|2020-11-23 23:03:20|4297.6|4294.8|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|18
1606172610000|2020-11-23 23:03:30|4298.6|4295.8|4300.6|4297.8|4300.6|4297.8|4298.6|4295.8|26
1606172620000|2020-11-23 23:03:40|||||||||35
1606172630000|2020-11-23 23:03:50|4300.7|4297.9|4301.5|4298.7|4301.5|4298.7|4300.7|4297.9|52
1606172640000|2020-11-23 23:04:00|||||||||3
1606172650000|2020-11-23 23:04:10|4302.3|4299.5|4303.6|4300.8|4303.6|4300.8|4302.3|4299.5|71
1606172660000|2020-11-23 23:04:20|||||||||2
1606172670000|2020-11-23 23:04:30|4304.4|4301.6|4303.2|4300.4|4304.5|4301.7|4303.1|4300.3|58
1606172680000|2020-11-23 23:04:40|4302.8|4300|4301.4|4298.6|4302.8|4300|4301.4|4298.6|385
1606172690000|2020-11-23 23:04:50|4302.2|4299.4|4300.4|4297.6|4302.4|4299.6|4300.4|4297.6|33
1606172700000|2020-11-23 23:05:00|4299.6|4296.8|4297.6|4294.8|4299.6|4296.8|4297.6|4294.8|263
1606172710000|2020-11-23 23:05:10|4298|4295.2|4298|4295.2|4298|4295.2|4297.6|4294.8|178
1606172720000|2020-11-23 23:05:20|4298.1|4295.3|4298.1|4295.3|4298.1|4295.3|4298.1|4295.3|3
1606172730000|2020-11-23 23:05:30|4298.6|4295.8|4299.6|4296.8|4300.1|4297.3|4298.6|4295.8|20
1606172740000|2020-11-23 23:05:40|4300.1|4297.3|4301.1|4298.3|4301.1|4298.3|4299.7|4296.9|7
1606172750000|2020-11-23 23:05:50|4301|4298.2|4301.6|4298.8|4302.1|4299.3|4301|4298.2|10
1606172760000|2020-11-23 23:06:00|4302.4|4299.6|4301.6|4298.8|4302.4|4299.6|4301.6|4298.8|5
1606172770000|2020-11-23 23:06:10|4300.6|4297.8|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|66
1606172780000|2020-11-23 23:06:20|4300.4|4297.6|4300.4|4297.6|4300.4|4297.6|4300.4|4297.6|3
1606172790000|2020-11-23 23:06:30|4300.6|4297.8|4300.6|4297.8|4300.6|4297.8|4300.2|4297.4|4
1606172800000|2020-11-23 23:06:40|4299.8|4297|4299.6|4296.8|4299.8|4297|4299.6|4296.8|6
1606172820000|2020-11-23 23:07:00|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|47
1606172830000|2020-11-23 23:07:10|4302|4299.2|4301.6|4298.8|4302|4299.2|4301.6|4298.8|8
1606172840000|2020-11-23 23:07:20|4301.2|4298.4|4301.2|4298.4|4301.6|4298.8|4301.2|4298.4|4
1606172850000|2020-11-23 23:07:30|||||||||1
1606172860000|2020-11-23 23:07:40|4301.6|4298.8|4300.7|4297.9|4301.6|4298.8|4300.7|4297.9|5
1606172870000|2020-11-23 23:07:50|4301.5|4298.7|4301.6|4298.8|4301.6|4298.8|4301.5|4298.7|9
1606172900000|2020-11-23 23:08:20|||||||||9
1606172910000|2020-11-23 23:08:30|||||||||5
1606172920000|2020-11-23 23:08:40|4302.4|4299.6|4301.6|4298.8|4302.5|4299.7|4301.6|4298.8|12
1606172930000|2020-11-23 23:08:50|4302|4299.2|4302|4299.2|4302|4299.2|4302|4299.2|0
1606172940000|2020-11-23 23:09:00|4302.5|4299.7|4301.6|4298.8|4302.5|4299.7|4301.6|4298.8|5
1606172950000|2020-11-23 23:09:10|4302.7|4299.9|4303.6|4300.8|4303.6|4300.8|4302.2|4299.4|43
1606172970000|2020-11-23 23:09:30|4303.1|4300.3|4303.1|4300.3|4303.1|4300.3|4303.1|4300.3|1
1606172980000|2020-11-23 23:09:40|4303.5|4300.7|4304.5|4301.7|4304.6|4301.8|4303.5|4300.7|16
1606172990000|2020-11-23 23:09:50|4304.1|4301.3|4303.6|4300.8|4304.1|4301.3|4303.6|4300.8|1
1606173000000|2020-11-23 23:10:00|4304.1|4301.3|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|44
1606173010000|2020-11-23 23:10:10|4305.6|4302.8|4305.6|4302.8|4305.6|4302.8|4305.6|4302.8|9
1606173020000|2020-11-23 23:10:20|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|10
1606173030000|2020-11-23 23:10:30|4304.2|4301.4|4304.6|4301.8|4304.6|4301.8|4303.7|4300.9|41
1606173040000|2020-11-23 23:10:40|4304.2|4301.4|4303.1|4300.3|4304.2|4301.4|4302.6|4299.8|8
1606173050000|2020-11-23 23:10:50|4303.5|4300.7|4303.6|4300.8|4303.6|4300.8|4303.1|4300.3|5
1606173070000|2020-11-23 23:11:10|4304.6|4301.8|4305.1|4302.3|4305.6|4302.8|4304.6|4301.8|13
1606173090000|2020-11-23 23:11:30|4304.6|4301.8|4304.1|4301.3|4304.6|4301.8|4304.1|4301.3|9
1606173100000|2020-11-23 23:11:40|||||||||1
1606173110000|2020-11-23 23:11:50|4303.1|4300.3|4303.6|4300.8|4303.6|4300.8|4303.1|4300.3|8
1606173120000|2020-11-23 23:12:00|4304.6|4301.8|4306.6|4303.8|4310.1|4304.4|4302.6|4299.3|132
1606173130000|2020-11-23 23:12:10|4306.1|4303.3|4305.1|4302.3|4306.1|4303.3|4305.1|4302.3|11
1606173140000|2020-11-23 23:12:20|4305.6|4302.8|4304.6|4301.8|4305.6|4302.8|4304.6|4301.8|4
1606173150000|2020-11-23 23:12:30|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|4303.1|4300.3|12
1606173160000|2020-11-23 23:12:40|4302.8|4300|4303.5|4300.7|4303.6|4300.8|4302.6|4299.8|11
1606173170000|2020-11-23 23:12:50|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|4302.6|4299.8|8
1606173180000|2020-11-23 23:13:00|4303.2|4300.4|4302.6|4299.8|4303.2|4300.4|4302.6|4299.8|12
1606173190000|2020-11-23 23:13:10|4302.2|4299.4|4302.2|4299.4|4302.6|4299.8|4301.7|4298.9|13
1606173200000|2020-11-23 23:13:20|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4301.6|4298.8|4
1606173210000|2020-11-23 23:13:30|||||||||22
1606173220000|2020-11-23 23:13:40|4302|4299.2|4302.1|4299.3|4302.1|4299.3|4302|4299.2|21
1606173230000|2020-11-23 23:13:50|4301.7|4298.9|4303.6|4300.8|4303.6|4300.8|4301.7|4298.9|18
1606173240000|2020-11-23 23:14:00|4304.4|4301.6|4305|4302.2|4305|4302.2|4304.1|4301.3|60
1606173250000|2020-11-23 23:14:10|4304.7|4301.9|4304.6|4301.8|4304.7|4301.9|4304.6|4301.8|6
1606173260000|2020-11-23 23:14:20|4303.8|4301|4304.6|4301.8|4306.5|4303.7|4303.6|4300.8|73
1606173270000|2020-11-23 23:14:30|4305.5|4302.7|4305.6|4302.8|4305.6|4302.8|4305.5|4302.7|11
1606173280000|2020-11-23 23:14:40|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|26
1606173290000|2020-11-23 23:14:50|4305.4|4302.6|4306.1|4303.3|4306.1|4303.3|4305.4|4302.6|6
1606173300000|2020-11-23 23:15:00|4305.7|4302.9|4305|4302.2|4305.7|4302.9|4304.6|4301.8|18
1606173310000|2020-11-23 23:15:10|4305.1|4302.3|4305.1|4302.3|4305.6|4302.8|4305.1|4302.3|3
1606173320000|2020-11-23 23:15:20|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|2
1606173330000|2020-11-23 23:15:30|4303.8|4301|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|16
1606173340000|2020-11-23 23:15:40|||||||||1
1606173360000|2020-11-23 23:16:00|||||||||1
1606173380000|2020-11-23 23:16:20|||||||||4
1606173390000|2020-11-23 23:16:30|4304.2|4301.4|4304.1|4301.3|4304.2|4301.4|4304.1|4301.3|4
1606173400000|2020-11-23 23:16:40|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|4304.6|4301.8|1
1606173410000|2020-11-23 23:16:50|4305.6|4302.8|4304.6|4301.8|4305.6|4302.8|4304.6|4301.8|16
1606173420000|2020-11-23 23:17:00|||||||||1
1606173430000|2020-11-23 23:17:10|4304.4|4301.6|4304.6|4301.8|4304.6|4301.8|4303.6|4300.8|14
1606173440000|2020-11-23 23:17:20|4303.6|4300.8|4303.6|4300.8|4304.1|4301.3|4303.6|4300.8|2
1606173450000|2020-11-23 23:17:30|4304.1|4301.3|4304.6|4301.8|4304.6|4301.8|4303.7|4300.9|4
1606173460000|2020-11-23 23:17:40|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|4303.6|4300.8|14
1606173470000|2020-11-23 23:17:50|4302.7|4299.9|4302.6|4299.8|4302.7|4299.9|4302.6|4299.8|16
1606173490000|2020-11-23 23:18:10|||||||||1
1606173500000|2020-11-23 23:18:20|4303.4|4300.6|4303.6|4300.8|4303.7|4300.9|4303.4|4300.6|17
1606173510000|2020-11-23 23:18:30|4303.2|4300.4|4303.2|4300.4|4303.2|4300.4|4303.2|4300.4|8
1606173520000|2020-11-23 23:18:40|4303.6|4300.8|4302.6|4299.8|4303.6|4300.8|4302.6|4299.8|4
1606173530000|2020-11-23 23:18:50|4303|4300.2|4302.6|4299.8|4303.6|4300.8|4302.6|4299.8|2
1606173550000|2020-11-23 23:19:10|4303.4|4300.6|4305.7|4302.9|4305.7|4302.9|4302.6|4299.8|13
1606173560000|2020-11-23 23:19:20|4305.6|4302.8|4306.6|4303.8|4306.6|4303.8|4304.6|4301.8|14
1606173570000|2020-11-23 23:19:30|4305.7|4302.9|4305.6|4302.8|4305.7|4302.9|4305.6|4302.8|4
1606173580000|2020-11-23 23:19:40|||||||||2
1606173590000|2020-11-23 23:19:50|||||||||1
1606173600000|2020-11-23 23:20:00|4306.1|4303.3|4307.1|4304.3|4307.6|4304.8|4305.6|4302.8|17
1606173610000|2020-11-23 23:20:10|4306.7|4303.9|4307.6|4304.8|4307.6|4304.8|4306.7|4303.9|4
1606173620000|2020-11-23 23:20:20|4308.6|4305.8|4308.6|4305.8|4308.7|4305.9|4308.6|4305.8|7
1606173630000|2020-11-23 23:20:30|4307.6|4304.8|4306.6|4303.8|4307.6|4304.8|4306.6|4303.8|15
1606173640000|2020-11-23 23:20:40|4307.1|4304.3|4307.6|4304.8|4307.6|4304.8|4307.1|4304.3|1
1606173650000|2020-11-23 23:20:50|4308.4|4305.6|4308.6|4305.8|4308.6|4305.8|4308.4|4305.6|6
1606173660000|2020-11-23 23:21:00|4307.6|4304.8|4307.6|4304.8|4308.6|4305.8|4307.6|4304.8|9
1606173670000|2020-11-23 23:21:10|4306.8|4304|4306.6|4303.8|4307.1|4304.3|4306.6|4303.8|5
1606173680000|2020-11-23 23:21:20|4307.1|4304.3|4307.6|4304.8|4307.6|4304.8|4307.1|4304.3|2
1606173690000|2020-11-23 23:21:30|4307.1|4304.3|4306.6|4303.8|4307.6|4304.8|4306.6|4303.8|3
1606173700000|2020-11-23 23:21:40|4307|4304.2|4307.1|4304.3|4307.6|4304.8|4307|4304.2|2
1606173710000|2020-11-23 23:21:50|4307.6|4304.8|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|6
1606173720000|2020-11-23 23:22:00|4309.6|4306.8|4308.6|4305.8|4309.6|4306.8|4308.6|4305.8|8
1606173730000|2020-11-23 23:22:10|4307.8|4305|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|6
1606173740000|2020-11-23 23:22:20|4308.2|4305.4|4307.6|4304.8|4308.2|4305.4|4307.6|4304.8|5
1606173750000|2020-11-23 23:22:30|4307.2|4304.4|4307.6|4304.8|4307.6|4304.8|4307.2|4304.4|10
1606173760000|2020-11-23 23:22:40|||||||||1
1606173770000|2020-11-23 23:22:50|||||||||3
1606173790000|2020-11-23 23:23:10|4307.5|4304.7|4306.7|4303.9|4307.5|4304.7|4306.7|4303.9|13
1606173800000|2020-11-23 23:23:20|4306.6|4303.8|4305.6|4302.8|4306.6|4303.8|4305.6|4302.8|15
1606173810000|2020-11-23 23:23:30|4306|4303.2|4306.6|4303.8|4306.6|4303.8|4306|4303.2|1
1606173830000|2020-11-23 23:23:50|4307.4|4304.6|4307.1|4304.3|4307.6|4304.8|4306.6|4303.8|7
1606173840000|2020-11-23 23:24:00|4307.6|4304.8|4307.1|4304.3|4307.6|4304.8|4306.6|4303.8|4
1606173850000|2020-11-23 23:24:10|4306.6|4303.8|4307.1|4304.3|4307.1|4304.3|4306.6|4303.8|0
1606173860000|2020-11-23 23:24:20|4307.6|4304.8|4308.6|4305.8|4308.6|4305.8|4307.6|4304.8|8
1606173870000|2020-11-23 23:24:30|||||||||1
1606173890000|2020-11-23 23:24:50|||||||||1
1606173900000|2020-11-23 23:25:00|||||||||1
1606173910000|2020-11-23 23:25:10|||||||||2
1606173920000|2020-11-23 23:25:20|||||||||1
1606173930000|2020-11-23 23:25:30|||||||||3
1606173950000|2020-11-23 23:25:50|||||||||3
1606173970000|2020-11-23 23:26:10|||||||||1
1606173980000|2020-11-23 23:26:20|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|8
1606173990000|2020-11-23 23:26:30|4309.2|4306.4|4308.6|4305.8|4309.2|4306.4|4308.6|4305.8|3
1606174010000|2020-11-23 23:26:50|4309|4306.2|4308.6|4305.8|4309|4306.2|4308.6|4305.8|0
1606174020000|2020-11-23 23:27:00|4309.4|4306.6|4310.6|4307.8|4310.6|4307.8|4308.6|4305.8|39
1606174030000|2020-11-23 23:27:10|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|12
1606174040000|2020-11-23 23:27:20|4309.7|4306.9|4310.6|4307.8|4310.6|4307.8|4309.7|4306.9|1
1606174050000|2020-11-23 23:27:30|4309.6|4306.8|4310.6|4307.8|4310.6|4307.8|4309.6|4306.8|14
1606174060000|2020-11-23 23:27:40|4310.2|4307.4|4309.6|4306.8|4310.2|4307.4|4309.6|4306.8|3
1606174070000|2020-11-23 23:27:50|||||||||1
1606174080000|2020-11-23 23:28:00|4310.1|4307.3|4309.6|4306.8|4310.5|4307.7|4309.6|4306.8|7
1606174090000|2020-11-23 23:28:10|4309.2|4306.4|4309.6|4306.8|4309.6|4306.8|4308.8|4306|24
1606174100000|2020-11-23 23:28:20|4309.5|4306.7|4309.6|4306.8|4309.6|4306.8|4308.7|4305.9|4
1606174110000|2020-11-23 23:28:30|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|8
1606174120000|2020-11-23 23:28:40|||||||||2
1606174130000|2020-11-23 23:28:50|||||||||2
1606174140000|2020-11-23 23:29:00|||||||||2
1606174150000|2020-11-23 23:29:10|||||||||5
1606174160000|2020-11-23 23:29:20|4309.6|4306.8|4309.6|4306.8|4309.6|4306.8|4308.7|4305.9|10
1606174190000|2020-11-23 23:29:50|||||||||1
1606174200000|2020-11-23 23:30:00|4309.7|4306.9|4309.6|4306.8|4309.7|4306.9|4309.6|4306.8|0
1606174210000|2020-11-23 23:30:10|||||||||2
1606174220000|2020-11-23 23:30:20|||||||||4
1606174240000|2020-11-23 23:30:40|||||||||1
1606174250000|2020-11-23 23:30:50|||||||||2
1606174260000|2020-11-23 23:31:00|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|6
1606174270000|2020-11-23 23:31:10|4309.2|4306.4|4309.6|4306.8|4309.6|4306.8|4309.2|4306.4|1
1606174280000|2020-11-23 23:31:20|4309.2|4306.4|4308.7|4305.9|4309.6|4306.8|4308.7|4305.9|1
1606174300000|2020-11-23 23:31:40|||||||||1
1606174310000|2020-11-23 23:31:50|||||||||1
1606174320000|2020-11-23 23:32:00|4307.9|4305.1|4307.6|4304.8|4308.5|4305.7|4307.6|4304.8|28
1606174330000|2020-11-23 23:32:10|||||||||7
1606174350000|2020-11-23 23:32:30|4307.5|4304.7|4306.7|4303.9|4307.5|4304.7|4306.7|4303.9|9
1606174360000|2020-11-23 23:32:40|4306.6|4303.8|4306.6|4303.8|4306.6|4303.8|4306.6|4303.8|3
1606174380000|2020-11-23 23:33:00|||||||||1
1606174390000|2020-11-23 23:33:10|||||||||1
1606174400000|2020-11-23 23:33:20|||||||||7
1606174410000|2020-11-23 23:33:30|||||||||2
1606174420000|2020-11-23 23:33:40|||||||||2
1606174440000|2020-11-23 23:34:00|||||||||2
1606174450000|2020-11-23 23:34:10|||||||||1
1606174460000|2020-11-23 23:34:20|4306.4|4303.6|4306.6|4303.8|4306.6|4303.8|4305.6|4302.8|11
1606174490000|2020-11-23 23:34:50|4306.5|4303.7|4305.6|4302.8|4306.5|4303.7|4305.6|4302.8|2
1606174500000|2020-11-23 23:35:00|4306|4303.2|4305.5|4302.7|4306|4303.2|4305.5|4302.7|2
1606174510000|2020-11-23 23:35:10|4305.6|4302.8|4305.6|4302.8|4305.6|4302.8|4305.6|4302.8|11
1606174520000|2020-11-23 23:35:20|||||||||2
1606174540000|2020-11-23 23:35:40|||||||||6
1606174550000|2020-11-23 23:35:50|4306.1|4303.3|4305.6|4302.8|4306.1|4303.3|4305.6|4302.8|11
1606174600000|2020-11-23 23:36:40|||||||||1
1606174610000|2020-11-23 23:36:50|4306.5|4303.7|4306.5|4303.7|4306.5|4303.7|4305.6|4302.8|10
1606174620000|2020-11-23 23:37:00|4306.6|4303.8|4306.6|4303.8|4306.6|4303.8|4306.6|4303.8|0
1606174630000|2020-11-23 23:37:10|4306.2|4303.4|4305.6|4302.8|4306.2|4303.4|4305.6|4302.8|9
1606174650000|2020-11-23 23:37:30|4305.1|4302.3|4305.1|4302.3|4305.1|4302.3|4305.1|4302.3|16
1606174660000|2020-11-23 23:37:40|4305.6|4302.8|4305.6|4302.8|4305.6|4302.8|4305.2|4302.4|0
1606174670000|2020-11-23 23:37:50|4304.6|4301.8|4305.6|4302.8|4305.6|4302.8|4304.6|4301.8|24
1606174680000|2020-11-23 23:38:00|4304.8|4302|4304.6|4301.8|4305.6|4302.8|4304.6|4301.8|9
1606174690000|2020-11-23 23:38:10|4310.1|4307.3|4312.6|4309.8|4313|4310.2|4310.1|4307.3|156
1606174700000|2020-11-23 23:38:20|4313|4310.2|4313|4310.2|4313|4310.2|4313|4310.2|1
1606174710000|2020-11-23 23:38:30|4313.1|4310.3|4313.6|4310.8|4313.6|4310.8|4313|4310.2|9
1606174720000|2020-11-23 23:38:40|4313.2|4310.4|4313.1|4310.3|4313.2|4310.4|4313.1|4310.3|2
1606174730000|2020-11-23 23:38:50|4312.6|4309.8|4316.6|4313.8|4318.1|4314.7|4312.6|4309.8|145
1606174740000|2020-11-23 23:39:00|4315.7|4312.9|4327.8|4325|4330.4|4327.6|4315.6|4312.8|374
1606174750000|2020-11-23 23:39:10|4327.4|4324.6|4325.8|4323|4327.4|4324.6|4325.4|4322.6|46
1606174760000|2020-11-23 23:39:20|4326.3|4323.5|4325.4|4322.6|4326.3|4323.5|4324.9|4322.1|10
1606174770000|2020-11-23 23:39:30|4324.4|4321.6|4325.3|4322.5|4325.3|4322.5|4324.4|4321.6|73
1606174780000|2020-11-23 23:39:40|4326.3|4323.5|4329.8|4327|4329.8|4327|4326.3|4323.5|52
1606174790000|2020-11-23 23:39:50|4329.4|4326.6|4329.8|4327|4329.9|4327.1|4329.4|4326.6|27
1606174800000|2020-11-23 23:40:00|4329.9|4327.1|4329|4326.2|4330.3|4327.5|4328.9|4326.1|30
1606174810000|2020-11-23 23:40:10|4328.9|4326.1|4327.5|4324.7|4328.9|4326.1|4327.4|4324.6|16
1606174820000|2020-11-23 23:40:20|4327.4|4324.6|4327.4|4324.6|4327.8|4325|4327.4|4324.6|8
1606174830000|2020-11-23 23:40:30|4327.6|4324.8|4328.4|4325.6|4328.4|4325.6|4327.6|4324.8|15
1606174840000|2020-11-23 23:40:40|||||||||9
1606174850000|2020-11-23 23:40:50|||||||||9
1606174860000|2020-11-23 23:41:00|4328|4325.2|4328.4|4325.6|4328.4|4325.6|4327.9|4325.1|14
1606174870000|2020-11-23 23:41:10|4327.9|4325.1|4327.4|4324.6|4327.9|4325.1|4327.4|4324.6|5
1606174880000|2020-11-23 23:41:20|4326.4|4323.6|4325.4|4322.6|4326.4|4323.6|4325.4|4322.6|22
1606174890000|2020-11-23 23:41:30|4325|4322.2|4323.9|4321.1|4325|4322.2|4323.9|4321.1|10
1606174900000|2020-11-23 23:41:40|4324.3|4321.5|4323.4|4320.6|4324.3|4321.5|4323.4|4320.6|2
1606174910000|2020-11-23 23:41:50|4323.9|4321.1|4323.4|4320.6|4323.9|4321.1|4322.5|4319.7|6
1606174920000|2020-11-23 23:42:00|4323|4320.2|4321.5|4318.7|4323|4320.2|4321.5|4318.7|13
1606174930000|2020-11-23 23:42:10|4321.4|4318.6|4321.5|4318.7|4321.5|4318.7|4321|4318.2|15
1606174940000|2020-11-23 23:42:20|4322.4|4319.6|4322.5|4319.7|4322.5|4319.7|4322.4|4319.6|7
1606174950000|2020-11-23 23:42:30|4322.4|4319.6|4322.4|4319.6|4322.4|4319.6|4322.4|4319.6|7
1606174960000|2020-11-23 23:42:40|4322.5|4319.7|4323.4|4320.6|4323.4|4320.6|4322.4|4319.6|4
1606174970000|2020-11-23 23:42:50|4323.5|4320.7|4325.4|4322.6|4325.4|4322.6|4323.5|4320.7|12
1606174980000|2020-11-23 23:43:00|4325.8|4323|4325.5|4322.7|4326.4|4323.6|4325.5|4322.7|13
1606174990000|2020-11-23 23:43:10|4325.6|4322.8|4327.4|4324.6|4328.4|4325.6|4325.6|4322.8|21
1606175000000|2020-11-23 23:43:20|||||||||8
1606175010000|2020-11-23 23:43:30|4327.5|4324.7|4326.4|4323.6|4327.5|4324.7|4326.4|4323.6|24
1606175020000|2020-11-23 23:43:40|||||||||3
1606175030000|2020-11-23 23:43:50|4326.9|4324.1|4326.9|4324.1|4326.9|4324.1|4326.4|4323.6|5
1606175040000|2020-11-23 23:44:00|4326.4|4323.6|4326.4|4323.6|4326.4|4323.6|4326|4323.2|4
1606175050000|2020-11-23 23:44:10|4326.3|4323.5|4326.4|4323.6|4326.4|4323.6|4326.3|4323.5|4
1606175060000|2020-11-23 23:44:20|||||||||4
1606175070000|2020-11-23 23:44:30|4326.5|4323.7|4326.5|4323.7|4326.5|4323.7|4326.4|4323.6|0
1606175080000|2020-11-23 23:44:40|4327.3|4324.5|4327.4|4324.6|4327.5|4324.7|4327.3|4324.5|5
1606175090000|2020-11-23 23:44:50|||||||||1
1606175100000|2020-11-23 23:45:00|4327|4324.2|4326.4|4323.6|4327|4324.2|4326.4|4323.6|15
1606175110000|2020-11-23 23:45:10|4325.6|4322.8|4323.4|4320.6|4325.6|4322.8|4323.4|4320.6|11
1606175120000|2020-11-23 23:45:20|4322.6|4319.8|4322.5|4319.7|4322.6|4319.8|4322.5|4319.7|10
1606175130000|2020-11-23 23:45:30|4321.7|4318.9|4320.4|4317.6|4321.7|4318.9|4320.4|4317.6|10
1606175140000|2020-11-23 23:45:40|4320.5|4317.7|4321.4|4318.6|4321.5|4318.7|4320.5|4317.7|8
1606175150000|2020-11-23 23:45:50|4321.5|4318.7|4321.4|4318.6|4321.5|4318.7|4321.1|4318.3|13
1606175160000|2020-11-23 23:46:00|4320.6|4317.8|4321.5|4318.7|4321.5|4318.7|4320.6|4317.8|14
1606175170000|2020-11-23 23:46:10|4321.4|4318.6|4321.4|4318.6|4321.4|4318.6|4321.4|4318.6|1
1606175180000|2020-11-23 23:46:20|||||||||2
1606175200000|2020-11-23 23:46:40|4321.5|4318.7|4320.4|4317.6|4321.5|4318.7|4320.4|4317.6|3
1606175210000|2020-11-23 23:46:50|4320.5|4317.7|4320.4|4317.6|4321|4318.2|4320.4|4317.6|5
1606175220000|2020-11-23 23:47:00|4321|4318.2|4321.4|4318.6|4321.4|4318.6|4320.4|4317.6|3
1606175230000|2020-11-23 23:47:10|4321|4318.2|4320.4|4317.6|4321|4318.2|4320.4|4317.6|11
1606175240000|2020-11-23 23:47:20|4320.5|4317.7|4319.5|4316.7|4320.5|4317.7|4319.5|4316.7|5
1606175250000|2020-11-23 23:47:30|4319.4|4316.6|4318.4|4315.6|4319.4|4316.6|4318.4|4315.6|18
1606175260000|2020-11-23 23:47:40|4317.6|4314.8|4318.4|4315.6|4318.4|4315.6|4317.6|4314.8|12
1606175270000|2020-11-23 23:47:50|4318.5|4315.7|4319|4316.2|4319.4|4316.6|4318.4|4315.6|11
1606175280000|2020-11-23 23:48:00|4318.9|4316.1|4319|4316.2|4319.4|4316.6|4318.4|4315.6|5
1606175290000|2020-11-23 23:48:10|4319.4|4316.6|4319.4|4316.6|4319.4|4316.6|4319.4|4316.6|4
1606175300000|2020-11-23 23:48:20|4319.5|4316.7|4320.4|4317.6|4320.4|4317.6|4319.5|4316.7|7
1606175310000|2020-11-23 23:48:30|4320.5|4317.7|4319.4|4316.6|4320.5|4317.7|4318.4|4315.6|14
1606175320000|2020-11-23 23:48:40|4319.8|4317|4320|4317.2|4320.4|4317.6|4319.5|4316.7|4
1606175330000|2020-11-23 23:48:50|4319.5|4316.7|4319.5|4316.7|4320|4317.2|4319.5|4316.7|6
1606175340000|2020-11-23 23:49:00|4319.4|4316.6|4318.6|4315.8|4319.4|4316.6|4318.4|4315.6|3
1606175350000|2020-11-23 23:49:10|4319|4316.2|4318.4|4315.6|4319.4|4316.6|4318.4|4315.6|3
1606175360000|2020-11-23 23:49:20|4318.5|4315.7|4318.4|4315.6|4318.9|4316.1|4318.4|4315.6|5
1606175370000|2020-11-23 23:49:30|4318.9|4316.1|4318.4|4315.6|4319|4316.2|4318.4|4315.6|1
1606175380000|2020-11-23 23:49:40|4317.5|4314.7|4318.4|4315.6|4318.4|4315.6|4317.5|4314.7|4
1606175390000|2020-11-23 23:49:50|||||||||3
1606175400000|2020-11-23 23:50:00|4318|4315.2|4318.4|4315.6|4318.4|4315.6|4318|4315.2|8
1606175410000|2020-11-23 23:50:10|4318|4315.2|4317.4|4314.6|4318|4315.2|4317.4|4314.6|5
1606175420000|2020-11-23 23:50:20|||||||||18
1606175430000|2020-11-23 23:50:30|4317.5|4314.7|4318|4315.2|4318|4315.2|4317.5|4314.7|3
1606175440000|2020-11-23 23:50:40|4318.4|4315.6|4318|4315.2|4318.4|4315.6|4318|4315.2|1
1606175450000|2020-11-23 23:50:50|4318.4|4315.6|4318.4|4315.6|4318.4|4315.6|4318|4315.2|1
1606175460000|2020-11-23 23:51:00|4318.5|4315.7|4318.4|4315.6|4319.3|4316.5|4318.4|4315.6|16
1606175470000|2020-11-23 23:51:10|4318.9|4316.1|4320.4|4317.6|4320.4|4317.6|4318.8|4316|5
1606175480000|2020-11-23 23:51:20|4320.5|4317.7|4319.4|4316.6|4320.5|4317.7|4319.4|4316.6|16
1606175490000|2020-11-23 23:51:30|||||||||5
1606175500000|2020-11-23 23:51:40|4319.3|4316.5|4319.4|4316.6|4319.4|4316.6|4319.3|4316.5|3
1606175510000|2020-11-23 23:51:50|4319|4316.2|4319.4|4316.6|4319.4|4316.6|4318.4|4315.6|5
1606175520000|2020-11-23 23:52:00|||||||||4
1606175530000|2020-11-23 23:52:10|4318.4|4315.6|4318|4315.2|4318.5|4315.7|4318|4315.2|14
1606175540000|2020-11-23 23:52:20|4318.4|4315.6|4317.5|4314.7|4318.4|4315.6|4317.4|4314.6|9
1606175560000|2020-11-23 23:52:40|||||||||1
1606175570000|2020-11-23 23:52:50|4317.4|4314.6|4317.4|4314.6|4317.4|4314.6|4317|4314.2|18
1606175580000|2020-11-23 23:53:00|4317.5|4314.7|4317.4|4314.6|4317.5|4314.7|4316.5|4313.7|6
1606175590000|2020-11-23 23:53:10|4317|4314.2|4317|4314.2|4317.4|4314.6|4317|4314.2|4
1606175600000|2020-11-23 23:53:20|4316.6|4313.8|4317|4314.2|4317|4314.2|4316.4|4313.6|5
1606175610000|2020-11-23 23:53:30|4317.4|4314.6|4317.4|4314.6|4317.4|4314.6|4317.4|4314.6|0
1606175620000|2020-11-23 23:53:40|4316.6|4313.8|4317|4314.2|4317|4314.2|4316.4|4313.6|6
1606175630000|2020-11-23 23:53:50|4316.5|4313.7|4317.4|4314.6|4317.5|4314.7|4316.5|4313.7|2
1606175640000|2020-11-23 23:54:00|4317|4314.2|4317.5|4314.7|4317.5|4314.7|4317|4314.2|3
1606175660000|2020-11-23 23:54:20|4317.4|4314.6|4318.4|4315.6|4319.4|4316.6|4317.4|4314.6|10
1606175670000|2020-11-23 23:54:30|4324|4314|4320.4|4317.6|4324.6|4319.1|4320.4|4314|38
1606175680000|2020-11-23 23:54:40|4320.5|4317.7|4320.5|4317.7|4321.4|4318.6|4320.4|4317.6|17
1606175690000|2020-11-23 23:54:50|4320.4|4317.6|4320.9|4318.1|4321.3|4318.5|4320.4|4317.6|10
1606175700000|2020-11-23 23:55:00|4320.5|4317.7|4320.4|4317.6|4320.5|4317.7|4320.4|4317.6|0
1606175710000|2020-11-23 23:55:10|4320.5|4317.7|4321|4318.2|4321.5|4318.7|4320.4|4317.6|48
1606175720000|2020-11-23 23:55:20|4320.4|4317.6|4320.4|4317.6|4320.4|4317.6|4320.4|4317.6|1
1606175730000|2020-11-23 23:55:30|||||||||1
1606175740000|2020-11-23 23:55:40|4320.5|4317.7|4320.4|4317.6|4320.5|4317.7|4320.4|4317.6|5
1606175750000|2020-11-23 23:55:50|4319.6|4316.8|4319.5|4316.7|4319.6|4316.8|4319.5|4316.7|5
1606175760000|2020-11-23 23:56:00|4320|4317.2|4320.4|4317.6|4320.4|4317.6|4320|4317.2|4
1606175770000|2020-11-23 23:56:10|4319.5|4316.7|4319.4|4316.6|4319.5|4316.7|4319.4|4316.6|5
1606175780000|2020-11-23 23:56:20|||||||||1
1606175790000|2020-11-23 23:56:30|||||||||1
1606175800000|2020-11-23 23:56:40|4319.5|4316.7|4319.4|4316.6|4319.5|4316.7|4319.4|4316.6|3
1606175820000|2020-11-23 23:57:00|4319.5|4316.7|4319.5|4316.7|4319.5|4316.7|4319.5|4316.7|0
1606175840000|2020-11-23 23:57:20|||||||||1
1606175850000|2020-11-23 23:57:30|4320.9|4318.1|4319.5|4316.7|4321|4318.2|4319.5|4316.7|28
1606175860000|2020-11-23 23:57:40|||||||||2
1606175870000|2020-11-23 23:57:50|4319.9|4317.1|4320.4|4317.6|4320.9|4318.1|4319.9|4317.1|6
1606175880000|2020-11-23 23:58:00|4320|4317.2|4320.4|4317.6|4320.4|4317.6|4320|4317.2|9
1606175890000|2020-11-23 23:58:10|||||||||1
1606175900000|2020-11-23 23:58:20|||||||||7
1606175910000|2020-11-23 23:58:30|4319.6|4316.8|4319.4|4316.6|4319.6|4316.8|4319.4|4316.6|2
1606175920000|2020-11-23 23:58:40|||||||||1
1606175930000|2020-11-23 23:58:50|||||||||1
1606175940000|2020-11-23 23:59:00|4319.5|4316.7|4320.4|4317.6|4320.5|4317.7|4319.5|4316.7|7
1606175950000|2020-11-23 23:59:10|4320.5|4317.7|4320.5|4317.7|4320.5|4317.7|4320.5|4317.7|0
1606175960000|2020-11-23 23:59:20|4320.4|4317.6|4320.4|4317.6|4320.4|4317.6|4320.4|4317.6|1
1606175970000|2020-11-23 23:59:30|4320.5|4317.7|4321|4318.2|4321.4|4318.6|4320.4|4317.6|3
1606175980000|2020-11-23 23:59:40|||||||||1
1606175990000|2020-11-23 23:59:50|4321.4|4318.6|4320.5|4317.7|4321.4|4318.6|4320.5|4317.7|1
1606176000000|2020-11-24 00:00:00|4320.6|4317.8|4316.4|4313.6|4321|4318.2|4316.4|4313.6|84
1606176010000|2020-11-24 00:00:10|4315.5|4312.7|4316.5|4313.7|4316.5|4313.7|4314.4|4311.6|45
1606176020000|2020-11-24 00:00:20|4315.5|4312.7|4314.5|4311.7|4315.5|4312.7|4314.5|4311.7|18
1606176030000|2020-11-24 00:00:30|4314.9|4312.1|4312.5|4309.7|4315.5|4312.7|4311.5|4308.7|104
1606176040000|2020-11-24 00:00:40|4312.4|4309.6|4312.5|4309.7|4313.5|4310.7|4311.4|4308.6|41
1606176050000|2020-11-24 00:00:50|4312.4|4309.6|4312.4|4309.6|4313|4310.2|4312.4|4309.6|4
1606176060000|2020-11-24 00:01:00|4312.5|4309.7|4312.5|4309.7|4313.4|4310.6|4312.4|4309.6|12
1606176070000|2020-11-24 00:01:10|4313|4310.2|4313.4|4310.6|4313.4|4310.6|4312.5|4309.7|4
1606176080000|2020-11-24 00:01:20|4314.3|4311.5|4314.4|4311.6|4314.5|4311.7|4314.3|4311.5|28
1606176090000|2020-11-24 00:01:30|4313.9|4311.1|4313|4310.2|4313.9|4311.1|4312.4|4309.6|18
1606176100000|2020-11-24 00:01:40|4313.4|4310.6|4313.4|4310.6|4313.4|4310.6|4313|4310.2|5
1606176110000|2020-11-24 00:01:50|4313|4310.2|4311.5|4308.7|4313.4|4310.6|4311.5|4308.7|20
1606176120000|2020-11-24 00:02:00|4311.1|4308.3|4311|4308.2|4311.5|4308.7|4310.4|4307.6|31
1606176130000|2020-11-24 00:02:10|4311.4|4308.6|4311.9|4309.1|4312.4|4309.6|4311|4308.2|18
1606176140000|2020-11-24 00:02:20|4312.4|4309.6|4312.4|4309.6|4313|4310.2|4312.4|4309.6|1
1606176150000|2020-11-24 00:02:30|4311.5|4308.7|4312.4|4309.6|4312.5|4309.7|4311.5|4308.7|15
1606176160000|2020-11-24 00:02:40|4312|4309.2|4312|4309.2|4312.5|4309.7|4311.5|4308.7|30
1606176170000|2020-11-24 00:02:50|4311.6|4308.8|4311.5|4308.7|4312|4309.2|4311.5|4308.7|9
1606176180000|2020-11-24 00:03:00|4311.4|4308.6|4309|4306.2|4311.4|4308.6|4308.4|4305.6|49
1606176190000|2020-11-24 00:03:10|4308.4|4305.6|4307|4304.2|4308.5|4305.7|4307|4304.2|47
1606176200000|2020-11-24 00:03:20|4306.5|4303.7|4307.5|4304.7|4307.5|4304.7|4306.5|4303.7|15
1606176210000|2020-11-24 00:03:30|4308.4|4305.6|4307.9|4305.1|4308.4|4305.6|4307.5|4304.7|16
1606176220000|2020-11-24 00:03:40|4307.4|4304.6|4307.5|4304.7|4307.5|4304.7|4307.4|4304.6|2
1606176230000|2020-11-24 00:03:50|4308.4|4305.6|4308.5|4305.7|4308.5|4305.7|4308.4|4305.6|13
1606176240000|2020-11-24 00:04:00|4309|4306.2|4309.5|4306.7|4309.5|4306.7|4309|4306.2|8
1606176250000|2020-11-24 00:04:10|4309.4|4306.6|4310.4|4307.6|4311.4|4308.6|4309.4|4306.6|57
1606176260000|2020-11-24 00:04:20|4310.5|4307.7|4309|4306.2|4310.5|4307.7|4308.5|4305.7|48
1606176270000|2020-11-24 00:04:30|4308.5|4305.7|4308.5|4305.7|4309.5|4306.7|4308.5|4305.7|7
1606176280000|2020-11-24 00:04:40|4308.4|4305.6|4308|4305.2|4308.4|4305.6|4308|4305.2|12
1606176290000|2020-11-24 00:04:50|4307.5|4304.7|4308.4|4305.6|4308.4|4305.6|4307.5|4304.7|6
1606176300000|2020-11-24 00:05:00|4307.4|4304.6|4307.4|4304.6|4307.4|4304.6|4307.4|4304.6|5
1606176310000|2020-11-24 00:05:10|4307.5|4304.7|4307.5|4304.7|4308.4|4305.6|4307.5|4304.7|6
1606176320000|2020-11-24 00:05:20|4307.4|4304.6|4308.4|4305.6|4308.4|4305.6|4307.4|4304.6|5
1606176330000|2020-11-24 00:05:30|4307.9|4305.1|4308.5|4305.7|4308.5|4305.7|4307.5|4304.7|5
1606176340000|2020-11-24 00:05:40|4309.4|4306.6|4310|4307.2|4310.4|4307.6|4309.4|4306.6|9
1606176350000|2020-11-24 00:05:50|4309.4|4306.6|4309.4|4306.6|4309.5|4306.7|4309.4|4306.6|1
1606176360000|2020-11-24 00:06:00|4310.3|4307.5|4310.5|4307.7|4311.4|4308.6|4310.3|4307.5|14
1606176370000|2020-11-24 00:06:10|4311.4|4308.6|4311.4|4308.6|4311.9|4309.1|4311|4308.2|8
1606176380000|2020-11-24 00:06:20|4311.5|4308.7|4311.5|4308.7|4312.9|4310.1|4311.5|4308.7|26
1606176390000|2020-11-24 00:06:30|4312|4309.2|4312|4309.2|4312|4309.2|4311.5|4308.7|15
1606176400000|2020-11-24 00:06:40|4312.4|4309.6|4311.5|4308.7|4312.4|4309.6|4311.5|4308.7|1
1606176410000|2020-11-24 00:06:50|4310.9|4308.1|4311|4308.2|4311.5|4308.7|4310.9|4308.1|23
1606176420000|2020-11-24 00:07:00|4310.9|4308.1|4311.5|4308.7|4311.5|4308.7|4310.5|4307.7|4
1606176440000|2020-11-24 00:07:20|||||||||3
1606176450000|2020-11-24 00:07:30|||||||||2
1606176470000|2020-11-24 00:07:50|||||||||1
1606176480000|2020-11-24 00:08:00|||||||||1
1606176490000|2020-11-24 00:08:10|4312.4|4309.6|4311.5|4308.7|4312.4|4309.6|4311.5|4308.7|17
1606176510000|2020-11-24 00:08:30|4311.6|4308.8|4312.4|4309.6|4312.4|4309.6|4311.6|4308.8|7
1606176520000|2020-11-24 00:08:40|4312.5|4309.7|4313.4|4310.6|4313.5|4310.7|4312.5|4309.7|5
1606176530000|2020-11-24 00:08:50|4313.5|4310.7|4313.5|4310.7|4313.5|4310.7|4313.4|4310.6|2
1606176540000|2020-11-24 00:09:00|4314|4311.2|4314.4|4311.6|4314.4|4311.6|4314|4311.2|7
1606176550000|2020-11-24 00:09:10|4313.6|4310.8|4314|4311.2|4314|4311.2|4313.5|4310.7|4
1606176560000|2020-11-24 00:09:20|4314.4|4311.6|4314|4311.2|4314.5|4311.7|4314|4311.2|12
1606176570000|2020-11-24 00:09:30|4314.4|4311.6|4314.5|4311.7|4314.5|4311.7|4314.4|4311.6|28
1606176590000|2020-11-24 00:09:50|4314.6|4311.8|4315|4312.2|4315.5|4312.7|4314.6|4311.8|5
1606176600000|2020-11-24 00:10:00|4315.4|4312.6|4315.5|4312.7|4315.5|4312.7|4315.4|4312.6|11
1606176610000|2020-11-24 00:10:10|4314.5|4311.7|4315.5|4312.7|4315.5|4312.7|4314.5|4311.7|10
1606176620000|2020-11-24 00:10:20|||||||||2
1606176630000|2020-11-24 00:10:30|4314.7|4311.9|4314.5|4311.7|4314.7|4311.9|4314.5|4311.7|12
1606176640000|2020-11-24 00:10:40|4315.4|4312.6|4315.4|4312.6|4315.5|4312.7|4315.4|4312.6|3
1606176650000|2020-11-24 00:10:50|4315|4312.2|4315.4|4312.6|4315.4|4312.6|4314.5|4311.7|2
1606176660000|2020-11-24 00:11:00|4315.5|4312.7|4315.4|4312.6|4315.5|4312.7|4315.4|4312.6|0
1606176670000|2020-11-24 00:11:10|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|2
1606176680000|2020-11-24 00:11:20|4315.4|4312.6|4315.4|4312.6|4315.4|4312.6|4315.4|4312.6|3
1606176690000|2020-11-24 00:11:30|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4315.4|4312.6|7
1606176700000|2020-11-24 00:11:40|4315.4|4312.6|4315.5|4312.7|4315.5|4312.7|4315.4|4312.6|1
1606176710000|2020-11-24 00:11:50|4315.4|4312.6|4315.5|4312.7|4315.5|4312.7|4315.4|4312.6|2
1606176720000|2020-11-24 00:12:00|4315.9|4313.1|4315.4|4312.6|4316.4|4313.6|4315.4|4312.6|10
1606176730000|2020-11-24 00:12:10|4315.5|4312.7|4315.4|4312.6|4316|4313.2|4315.4|4312.6|9
1606176740000|2020-11-24 00:12:20|||||||||1
1606176750000|2020-11-24 00:12:30|4315.5|4312.7|4315.4|4312.6|4315.5|4312.7|4315.4|4312.6|4
1606176760000|2020-11-24 00:12:40|4315.5|4312.7|4316.4|4313.6|4316.4|4313.6|4315.4|4312.6|4
1606176770000|2020-11-24 00:12:50|4316.5|4313.7|4316.4|4313.6|4316.5|4313.7|4316.4|4313.6|2
1606176780000|2020-11-24 00:13:00|4316.5|4313.7|4316.5|4313.7|4317.4|4314.6|4316.5|4313.7|5
1606176790000|2020-11-24 00:13:10|4316.9|4314.1|4316.5|4313.7|4317|4314.2|4316.4|4313.6|3
1606176800000|2020-11-24 00:13:20|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|0
1606176830000|2020-11-24 00:13:50|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|0
1606176840000|2020-11-24 00:14:00|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|1
1606176850000|2020-11-24 00:14:10|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|4
1606176860000|2020-11-24 00:14:20|4316.4|4313.6|4316|4313.2|4316.4|4313.6|4316|4313.2|5
1606176870000|2020-11-24 00:14:30|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|0
1606176880000|2020-11-24 00:14:40|4315.6|4312.8|4315.4|4312.6|4315.9|4313.1|4315.4|4312.6|4
1606176900000|2020-11-24 00:15:00|4314.5|4311.7|4314.4|4311.6|4314.5|4311.7|4314.4|4311.6|11
1606176910000|2020-11-24 00:15:10|4313.6|4310.8|4313.5|4310.7|4314.4|4311.6|4313.5|4310.7|14
1606176920000|2020-11-24 00:15:20|4314.4|4311.6|4314.5|4311.7|4314.5|4311.7|4314.4|4311.6|3
1606176930000|2020-11-24 00:15:30|4314.9|4312.1|4315.4|4312.6|4315.4|4312.6|4314.9|4312.1|6
1606176940000|2020-11-24 00:15:40|4315|4312.2|4315.4|4312.6|4315.4|4312.6|4315|4312.2|1
1606176950000|2020-11-24 00:15:50|4315|4312.2|4315|4312.2|4315|4312.2|4315|4312.2|0
1606176960000|2020-11-24 00:16:00|4314.9|4312.1|4314.5|4311.7|4314.9|4312.1|4314.5|4311.7|1
1606176970000|2020-11-24 00:16:10|4314.1|4311.3|4313.5|4310.7|4314.1|4311.3|4313.5|4310.7|5
1606176980000|2020-11-24 00:16:20|4311.5|4308.7|4311.5|4308.7|4311.5|4308.7|4311.5|4308.7|86
1606176990000|2020-11-24 00:16:30|4311|4308.2|4311.4|4308.6|4311.4|4308.6|4311|4308.2|4
1606177000000|2020-11-24 00:16:40|4310.5|4307.7|4311.4|4308.6|4311.4|4308.6|4310.5|4307.7|7
1606177010000|2020-11-24 00:16:50|4311|4308.2|4311.5|4308.7|4312.4|4309.6|4311|4308.2|10
1606177020000|2020-11-24 00:17:00|4311.4|4308.6|4311.4|4308.6|4311.4|4308.6|4311.4|4308.6|1
1606177030000|2020-11-24 00:17:10|||||||||1
1606177040000|2020-11-24 00:17:20|||||||||4
1606177060000|2020-11-24 00:17:40|4311.5|4308.7|4311.5|4308.7|4311.5|4308.7|4311.5|4308.7|60
1606177070000|2020-11-24 00:17:50|||||||||1
1606177080000|2020-11-24 00:18:00|||||||||1
1606177100000|2020-11-24 00:18:20|4311.1|4308.3|4311.5|4308.7|4311.5|4308.7|4310.7|4307.9|21
1606177110000|2020-11-24 00:18:30|4311.1|4308.3|4311.5|4308.7|4311.5|4308.7|4311.1|4308.3|3
1606177140000|2020-11-24 00:19:00|||||||||2
1606177150000|2020-11-24 00:19:10|4312.5|4309.7|4313.5|4310.7|4314.9|4312.1|4312.5|4309.7|62
1606177160000|2020-11-24 00:19:20|4314.4|4311.6|4314.4|4311.6|4314.5|4311.7|4313.5|4310.7|11
1606177170000|2020-11-24 00:19:30|4314.5|4311.7|4313.9|4311.1|4314.5|4311.7|4313.9|4311.1|7
1606177180000|2020-11-24 00:19:40|4314|4311.2|4314.4|4311.6|4314.5|4311.7|4314|4311.2|2
1606177190000|2020-11-24 00:19:50|4314.5|4311.7|4314.5|4311.7|4314.5|4311.7|4314.4|4311.6|0
1606177200000|2020-11-24 00:20:00|4315.4|4312.6|4315.4|4312.6|4315.4|4312.6|4315.4|4312.6|9
1606177210000|2020-11-24 00:20:10|4314.5|4311.7|4315|4312.2|4315|4312.2|4314.5|4311.7|2
1606177220000|2020-11-24 00:20:20|4314.6|4311.8|4314.4|4311.6|4314.6|4311.8|4314.4|4311.6|0
1606177230000|2020-11-24 00:20:30|4314.6|4311.8|4315|4312.2|4315|4312.2|4314.5|4311.7|4
1606177240000|2020-11-24 00:20:40|4315.4|4312.6|4315.4|4312.6|4315.4|4312.6|4315|4312.2|1
1606177250000|2020-11-24 00:20:50|4314.5|4311.7|4313.6|4310.8|4314.5|4311.7|4313.6|4310.8|7
1606177260000|2020-11-24 00:21:00|4313.5|4310.7|4313.4|4310.6|4313.5|4310.7|4313.4|4310.6|0
1606177270000|2020-11-24 00:21:10|||||||||4
1606177280000|2020-11-24 00:21:20|4313.5|4310.7|4312.5|4309.7|4313.5|4310.7|4312.5|4309.7|1
1606177300000|2020-11-24 00:21:40|4313.4|4310.6|4312.5|4309.7|4313.5|4310.7|4312.5|4309.7|5
1606177320000|2020-11-24 00:22:00|4313.5|4310.7|4312.5|4309.7|4313.5|4310.7|4312.5|4309.7|14
1606177330000|2020-11-24 00:22:10|||||||||3
1606177350000|2020-11-24 00:22:30|4313|4310.2|4312.5|4309.7|4313|4310.2|4312.5|4309.7|5
1606177360000|2020-11-24 00:22:40|4313|4310.2|4313.5|4310.7|4313.5|4310.7|4313|4310.2|1
1606177370000|2020-11-24 00:22:50|||||||||2
1606177380000|2020-11-24 00:23:00|4314.5|4311.7|4314.5|4311.7|4314.5|4311.7|4314|4311.2|7
1606177390000|2020-11-24 00:23:10|4315|4312.2|4314.5|4311.7|4315.5|4312.7|4314.5|4311.7|9
1606177400000|2020-11-24 00:23:20|4315|4312.2|4314|4311.2|4315|4312.2|4313.5|4310.7|10
1606177420000|2020-11-24 00:23:40|4313.5|4310.7|4313.5|4310.7|4313.5|4310.7|4313.5|4310.7|2
1606177440000|2020-11-24 00:24:00|4312.6|4309.8|4313|4310.2|4313.5|4310.7|4312.5|4309.7|16
1606177450000|2020-11-24 00:24:10|4312.6|4309.8|4313|4310.2|4313|4310.2|4312.5|4309.7|3
1606177460000|2020-11-24 00:24:20|4312.5|4309.7|4312.5|4309.7|4313|4310.2|4312.5|4309.7|0
1606177470000|2020-11-24 00:24:30|4312.4|4309.6|4312|4309.2|4312.4|4309.6|4311.5|4308.7|5
1606177480000|2020-11-24 00:24:40|4311.5|4308.7|4312.5|4309.7|4312.5|4309.7|4311.5|4308.7|1
1606177490000|2020-11-24 00:24:50|4312|4309.2|4312.5|4309.7|4312.5|4309.7|4312|4309.2|4
1606177500000|2020-11-24 00:25:00|||||||||7
1606177510000|2020-11-24 00:25:10|||||||||8
1606177520000|2020-11-24 00:25:20|||||||||2
1606177530000|2020-11-24 00:25:30|4313.5|4310.7|4313.6|4310.8|4314|4311.2|4313.5|4310.7|17
1606177540000|2020-11-24 00:25:40|4313.5|4310.7|4314.5|4311.7|4314.5|4311.7|4313.5|4310.7|3
1606177560000|2020-11-24 00:26:00|4314.6|4311.8|4315.5|4312.7|4315.5|4312.7|4314.6|4311.8|5
1606177570000|2020-11-24 00:26:10|4315|4312.2|4315.5|4312.7|4315.5|4312.7|4315|4312.2|8
1606177580000|2020-11-24 00:26:20|4315|4312.2|4315.5|4312.7|4315.5|4312.7|4314.5|4311.7|3
1606177590000|2020-11-24 00:26:30|||||||||1
1606177610000|2020-11-24 00:26:50|4315|4312.2|4315.5|4312.7|4315.5|4312.7|4314.5|4311.7|19
1606177620000|2020-11-24 00:27:00|4316|4313.2|4316.5|4313.7|4316.5|4313.7|4316|4313.2|0
1606177630000|2020-11-24 00:27:10|4315.7|4312.9|4315.5|4312.7|4316|4313.2|4315.5|4312.7|8
1606177640000|2020-11-24 00:27:20|||||||||13
1606177650000|2020-11-24 00:27:30|||||||||1
1606177660000|2020-11-24 00:27:40|||||||||1
1606177670000|2020-11-24 00:27:50|4315.9|4313.1|4316|4313.2|4316|4313.2|4315.9|4313.1|0
1606177680000|2020-11-24 00:28:00|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|0
1606177690000|2020-11-24 00:28:10|||||||||5
1606177700000|2020-11-24 00:28:20|4316.5|4313.7|4315.5|4312.7|4316.5|4313.7|4315.5|4312.7|2
1606177710000|2020-11-24 00:28:30|||||||||1
1606177720000|2020-11-24 00:28:40|||||||||2
1606177730000|2020-11-24 00:28:50|4316.4|4313.6|4316.5|4313.7|4316.5|4313.7|4316.4|4313.6|3
1606177740000|2020-11-24 00:29:00|||||||||2
1606177750000|2020-11-24 00:29:10|4316|4313.2|4316|4313.2|4316|4313.2|4315.5|4312.7|11
1606177760000|2020-11-24 00:29:20|4316.5|4313.7|4315.5|4312.7|4316.5|4313.7|4315.5|4312.7|3
1606177780000|2020-11-24 00:29:40|||||||||1
1606177790000|2020-11-24 00:29:50|4316|4313.2|4316.5|4313.7|4316.5|4313.7|4316|4313.2|4
1606177800000|2020-11-24 00:30:00|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|4316.4|4313.6|0
1606177810000|2020-11-24 00:30:10|4316|4313.2|4315.5|4312.7|4316|4313.2|4315.5|4312.7|1
1606177850000|2020-11-24 00:30:50|4314.5|4311.7|4314.5|4311.7|4314.5|4311.7|4314.5|4311.7|15
1606177860000|2020-11-24 00:31:00|4314|4311.2|4314.5|4311.7|4314.5|4311.7|4313.5|4310.7|23
1606177880000|2020-11-24 00:31:20|||||||||1
1606177900000|2020-11-24 00:31:40|||||||||1
1606177910000|2020-11-24 00:31:50|||||||||1
1606177920000|2020-11-24 00:32:00|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|11
1606177940000|2020-11-24 00:32:20|||||||||2
1606177950000|2020-11-24 00:32:30|4314.6|4311.8|4314.5|4311.7|4314.6|4311.8|4314.5|4311.7|9
1606177960000|2020-11-24 00:32:40|||||||||4
1606177980000|2020-11-24 00:33:00|||||||||2
1606177990000|2020-11-24 00:33:10|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|5
1606178000000|2020-11-24 00:33:20|4316.4|4313.6|4316.5|4313.7|4316.5|4313.7|4316.4|4313.6|1
1606178010000|2020-11-24 00:33:30|4316|4313.2|4316|4313.2|4316|4313.2|4315.5|4312.7|2
1606178020000|2020-11-24 00:33:40|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|1
1606178050000|2020-11-24 00:34:10|||||||||1
1606178060000|2020-11-24 00:34:20|||||||||4
1606178080000|2020-11-24 00:34:40|4317|4314.2|4317.5|4314.7|4317.5|4314.7|4317|4314.2|6
1606178100000|2020-11-24 00:35:00|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|9
1606178110000|2020-11-24 00:35:10|||||||||1
1606178130000|2020-11-24 00:35:30|||||||||5
1606178140000|2020-11-24 00:35:40|||||||||1
1606178150000|2020-11-24 00:35:50|4315.7|4312.9|4315.5|4312.7|4315.7|4312.9|4315.5|4312.7|6
1606178160000|2020-11-24 00:36:00|4316|4313.2|4316.5|4313.7|4316.5|4313.7|4316|4313.2|3
1606178170000|2020-11-24 00:36:10|4316|4313.2|4316.5|4313.7|4316.5|4313.7|4316|4313.2|8
1606178180000|2020-11-24 00:36:20|4317.5|4314.7|4317|4314.2|4317.5|4314.7|4317|4314.2|4
1606178190000|2020-11-24 00:36:30|4317.5|4314.7|4317.5|4314.7|4317.5|4314.7|4317.5|4314.7|0
1606178200000|2020-11-24 00:36:40|||||||||1
1606178210000|2020-11-24 00:36:50|4318.5|4315.7|4318.5|4315.7|4318.5|4315.7|4318.5|4315.7|17
1606178220000|2020-11-24 00:37:00|4317.6|4314.8|4317.5|4314.7|4317.9|4315.1|4316.5|4313.7|27
1606178230000|2020-11-24 00:37:10|4318.5|4315.7|4318.5|4315.7|4318.5|4315.7|4317.5|4314.7|19
1606178240000|2020-11-24 00:37:20|4317.6|4314.8|4317.5|4314.7|4317.6|4314.8|4316.5|4313.7|12
1606178250000|2020-11-24 00:37:30|4316.5|4313.7|4317.5|4314.7|4317.5|4314.7|4316.5|4313.7|13
1606178260000|2020-11-24 00:37:40|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|4316.5|4313.7|5
1606178270000|2020-11-24 00:37:50|4317|4314.2|4317.5|4314.7|4317.5|4314.7|4317|4314.2|1
1606178280000|2020-11-24 00:38:00|4318.5|4315.7|4318.5|4315.7|4318.5|4315.7|4318.5|4315.7|6
1606178290000|2020-11-24 00:38:10|4319.5|4316.7|4319|4316.2|4319.5|4316.7|4318.5|4315.7|9
1606178300000|2020-11-24 00:38:20|4318.6|4315.8|4318.5|4315.7|4319.5|4316.7|4318.5|4315.7|8
1606178310000|2020-11-24 00:38:30|4318.6|4315.8|4318.5|4315.7|4319.5|4316.7|4318.5|4315.7|14
1606178330000|2020-11-24 00:38:50|||||||||1
1606178340000|2020-11-24 00:39:00|||||||||2
1606178350000|2020-11-24 00:39:10|4318|4315.2|4317.5|4314.7|4318|4315.2|4317.5|4314.7|13
1606178360000|2020-11-24 00:39:20|4318|4315.2|4318|4315.2|4318.5|4315.7|4318|4315.2|3
1606178370000|2020-11-24 00:39:30|4317.5|4314.7|4317.5|4314.7|4317.5|4314.7|4317.5|4314.7|1
1606178380000|2020-11-24 00:39:40|||||||||1
1606178390000|2020-11-24 00:39:50|||||||||3
1606178400000|2020-11-24 00:40:00|4317|4314.2|4317|4314.2|4317.5|4314.7|4317|4314.2|5
1606178410000|2020-11-24 00:40:10|4317.5|4314.7|4317|4314.2|4317.5|4314.7|4317|4314.2|0
1606178420000|2020-11-24 00:40:20|4317.5|4314.7|4317|4314.2|4317.5|4314.7|4317|4314.2|0
1606178430000|2020-11-24 00:40:30|4317.5|4314.7|4316.5|4313.7|4317.5|4314.7|4316.5|4313.7|9
1606178440000|2020-11-24 00:40:40|4317|4314.2|4316.5|4313.7|4317|4314.2|4316.5|4313.7|1
1606178450000|2020-11-24 00:40:50|||||||||2
1606178460000|2020-11-24 00:41:00|4317|4314.2|4317|4314.2|4317|4314.2|4317|4314.2|5
1606178470000|2020-11-24 00:41:10|4317.5|4314.7|4317.5|4314.7|4317.5|4314.7|4316.5|4313.7|6
1606178480000|2020-11-24 00:41:20|4317|4314.2|4317.5|4314.7|4317.5|4314.7|4317|4314.2|10
1606178490000|2020-11-24 00:41:30|4317.9|4315.1|4317.5|4314.7|4318.5|4315.7|4317.5|4314.7|11
1606178500000|2020-11-24 00:41:40|||||||||5
1606178510000|2020-11-24 00:41:50|4318|4315.2|4315.6|4312.8|4318|4315.2|4315.5|4312.7|117
1606178520000|2020-11-24 00:42:00|||||||||2
1606178530000|2020-11-24 00:42:10|||||||||5
1606178550000|2020-11-24 00:42:30|||||||||2
1606178570000|2020-11-24 00:42:50|||||||||1
1606178580000|2020-11-24 00:43:00|||||||||1
1606178630000|2020-11-24 00:43:50|||||||||7
1606178640000|2020-11-24 00:44:00|||||||||1
1606178650000|2020-11-24 00:44:10|||||||||1
1606178660000|2020-11-24 00:44:20|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|5
1606178670000|2020-11-24 00:44:30|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|2
1606178700000|2020-11-24 00:45:00|||||||||1
1606178710000|2020-11-24 00:45:10|||||||||4
1606178720000|2020-11-24 00:45:20|||||||||1
1606178730000|2020-11-24 00:45:30|4314.8|4312|4315.6|4312.8|4315.6|4312.8|4314.8|4312|16
1606178740000|2020-11-24 00:45:40|4315.2|4312.4|4315.2|4312.4|4315.6|4312.8|4315.2|4312.4|2
1606178760000|2020-11-24 00:46:00|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|1
1606178770000|2020-11-24 00:46:10|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|12
1606178780000|2020-11-24 00:46:20|||||||||3
1606178790000|2020-11-24 00:46:30|||||||||2
1606178800000|2020-11-24 00:46:40|4315.2|4312.4|4315.6|4312.8|4315.6|4312.8|4315.2|4312.4|14
1606178810000|2020-11-24 00:46:50|4315.2|4312.4|4314.7|4311.9|4315.6|4312.8|4314.7|4311.9|10
1606178820000|2020-11-24 00:47:00|||||||||2
1606178850000|2020-11-24 00:47:30|||||||||4
1606178870000|2020-11-24 00:47:50|4315.1|4312.3|4314.7|4311.9|4315.1|4312.3|4314.7|4311.9|6
1606178880000|2020-11-24 00:48:00|4315.2|4312.4|4315.2|4312.4|4315.2|4312.4|4315.2|4312.4|0
1606178890000|2020-11-24 00:48:10|4314.8|4312|4314.7|4311.9|4314.8|4312|4314.7|4311.9|0
1606178900000|2020-11-24 00:48:20|4315.1|4312.3|4314.7|4311.9|4315.2|4312.4|4314.7|4311.9|5
1606178910000|2020-11-24 00:48:30|4315.2|4312.4|4314.7|4311.9|4315.6|4312.8|4314.7|4311.9|3
1606178920000|2020-11-24 00:48:40|4315.2|4312.4|4315.6|4312.8|4315.6|4312.8|4315.2|4312.4|4
1606178950000|2020-11-24 00:49:10|4314.8|4312|4314.7|4311.9|4314.8|4312|4314.7|4311.9|9
1606178960000|2020-11-24 00:49:20|||||||||1
1606178970000|2020-11-24 00:49:30|||||||||1
1606178980000|2020-11-24 00:49:40|4315.6|4312.8|4315.2|4312.4|4315.6|4312.8|4315.2|4312.4|5
1606178990000|2020-11-24 00:49:50|4314.7|4311.9|4315.2|4312.4|4315.2|4312.4|4314.7|4311.9|2
1606179000000|2020-11-24 00:50:00|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|2
1606179010000|2020-11-24 00:50:10|4315.2|4312.4|4315.6|4312.8|4315.6|4312.8|4315.2|4312.4|1
1606179020000|2020-11-24 00:50:20|4315.2|4312.4|4314.7|4311.9|4315.2|4312.4|4314.7|4311.9|3
1606179030000|2020-11-24 00:50:30|4315.2|4312.4|4315.2|4312.4|4315.6|4312.8|4315.2|4312.4|3
1606179040000|2020-11-24 00:50:40|4314.8|4312|4315.6|4312.8|4315.6|4312.8|4314.7|4311.9|6
1606179050000|2020-11-24 00:50:50|||||||||1
1606179060000|2020-11-24 00:51:00|||||||||1
1606179070000|2020-11-24 00:51:10|||||||||1
1606179090000|2020-11-24 00:51:30|||||||||2
1606179110000|2020-11-24 00:51:50|||||||||1
1606179130000|2020-11-24 00:52:10|4314.8|4312|4314.7|4311.9|4314.8|4312|4314.7|4311.9|6
1606179140000|2020-11-24 00:52:20|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|8
1606179170000|2020-11-24 00:52:50|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|9
1606179210000|2020-11-24 00:53:30|||||||||2
1606179230000|2020-11-24 00:53:50|||||||||1
1606179240000|2020-11-24 00:54:00|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|7
1606179250000|2020-11-24 00:54:10|4315.2|4312.4|4315.6|4312.8|4315.6|4312.8|4315.2|4312.4|0
1606179260000|2020-11-24 00:54:20|4314.8|4312|4314.7|4311.9|4315.2|4312.4|4314.7|4311.9|1
1606179270000|2020-11-24 00:54:30|4314.8|4312|4315.6|4312.8|4315.6|4312.8|4314.8|4312|2
1606179300000|2020-11-24 00:55:00|4315.2|4312.4|4315.6|4312.8|4315.6|4312.8|4315.2|4312.4|5
1606179310000|2020-11-24 00:55:10|||||||||1
1606179340000|2020-11-24 00:55:40|||||||||1
1606179370000|2020-11-24 00:56:10|4315.2|4312.4|4314.7|4311.9|4315.2|4312.4|4314.7|4311.9|3
1606179400000|2020-11-24 00:56:40|||||||||1
1606179430000|2020-11-24 00:57:10|||||||||8
1606179440000|2020-11-24 00:57:20|||||||||1
1606179450000|2020-11-24 00:57:30|||||||||4
1606179480000|2020-11-24 00:58:00|4315.1|4312.3|4315.6|4312.8|4315.6|4312.8|4315.1|4312.3|7
1606179490000|2020-11-24 00:58:10|||||||||3
1606179500000|2020-11-24 00:58:20|||||||||1
1606179510000|2020-11-24 00:58:30|||||||||4
1606179520000|2020-11-24 00:58:40|||||||||2
1606179530000|2020-11-24 00:58:50|||||||||1
1606179540000|2020-11-24 00:59:00|||||||||4
1606179550000|2020-11-24 00:59:10|4315.2|4312.4|4314.7|4311.9|4315.6|4312.8|4314.7|4311.9|5
1606179560000|2020-11-24 00:59:20|4315.2|4312.4|4314.7|4311.9|4315.2|4312.4|4314.7|4311.9|1
1606179570000|2020-11-24 00:59:30|||||||||1
1606179580000|2020-11-24 00:59:40|4315.2|4312.4|4315.6|4312.8|4315.6|4312.8|4315.2|4312.4|6
1606179590000|2020-11-24 00:59:50|4315.2|4312.4|4314.7|4311.9|4315.6|4312.8|4314.7|4311.9|1
1606179600000|2020-11-24 01:00:00|4313.7|4310.9|4312.6|4309.8|4316.6|4313.8|4307.6|4304.8|488
1606179610000|2020-11-24 01:00:10|4311.6|4308.8|4310.6|4307.8|4312.6|4309.8|4310.6|4307.8|59
1606179620000|2020-11-24 01:00:20|4311.6|4308.8|4313.6|4310.8|4313.7|4310.9|4311.6|4308.8|24
1606179630000|2020-11-24 01:00:30|4313.7|4310.9|4315.6|4312.8|4315.6|4312.8|4313.7|4310.9|19
1606179640000|2020-11-24 01:00:40|4315.1|4312.3|4315.6|4312.8|4315.7|4312.9|4314.6|4311.8|11
1606179650000|2020-11-24 01:00:50|4315.7|4312.9|4316.6|4313.8|4316.6|4313.8|4315.7|4312.9|7
1606179660000|2020-11-24 01:01:00|4315.7|4312.9|4319.6|4316.8|4319.6|4316.8|4315.6|4312.8|85
1606179670000|2020-11-24 01:01:10|4319.1|4316.3|4320.1|4317.3|4321.6|4318.8|4319.1|4316.3|162
1606179680000|2020-11-24 01:01:20|4319.6|4316.8|4317.6|4314.8|4319.6|4316.8|4316.6|4313.8|63
1606179690000|2020-11-24 01:01:30|4318.6|4315.8|4317.1|4314.3|4318.6|4315.8|4316.6|4313.8|54
1606179700000|2020-11-24 01:01:40|4317.6|4314.8|4316.6|4313.8|4317.6|4314.8|4316.6|4313.8|23
1606179710000|2020-11-24 01:01:50|||||||||1
1606179720000|2020-11-24 01:02:00|4316.1|4313.3|4315.6|4312.8|4316.6|4313.8|4315.6|4312.8|4
1606179730000|2020-11-24 01:02:10|4316.6|4313.8|4315.6|4312.8|4316.6|4313.8|4315.6|4312.8|20
1606179740000|2020-11-24 01:02:20|||||||||7
1606179750000|2020-11-24 01:02:30|4316.6|4313.8|4316.6|4313.8|4316.6|4313.8|4316.1|4313.3|24
1606179760000|2020-11-24 01:02:40|4316.1|4313.3|4316.6|4313.8|4317.6|4314.8|4316.1|4313.3|21
1606179770000|2020-11-24 01:02:50|4317.6|4314.8|4316.6|4313.8|4317.6|4314.8|4316.6|4313.8|7
1606179780000|2020-11-24 01:03:00|4317.1|4314.3|4319.6|4316.8|4319.6|4316.8|4317.1|4314.3|26
1606179790000|2020-11-24 01:03:10|4320.6|4317.8|4321.6|4318.8|4321.6|4318.8|4320.6|4317.8|54
1606179800000|2020-11-24 01:03:20|||||||||3
1606179810000|2020-11-24 01:03:30|||||||||5
1606179820000|2020-11-24 01:03:40|4320.7|4317.9|4319.6|4316.8|4320.7|4317.9|4319.6|4316.8|19
1606179830000|2020-11-24 01:03:50|||||||||2
1606179840000|2020-11-24 01:04:00|4319.7|4316.9|4320.6|4317.8|4321|4318.2|4319.7|4316.9|10
1606179850000|2020-11-24 01:04:10|4321.1|4318.3|4321.6|4318.8|4321.6|4318.8|4320.6|4317.8|10
1606179860000|2020-11-24 01:04:20|||||||||63
1606179870000|2020-11-24 01:04:30|||||||||8
1606179880000|2020-11-24 01:04:40|||||||||7
1606179890000|2020-11-24 01:04:50|4321.7|4318.9|4321.6|4318.8|4321.7|4318.9|4321.6|4318.8|17
1606179900000|2020-11-24 01:05:00|4321.7|4318.9|4323.6|4320.8|4325.7|4322.9|4321.6|4318.8|143
1606179910000|2020-11-24 01:05:10|4323.2|4320.4|4324.6|4321.8|4324.6|4321.8|4323.1|4320.3|36
1606179920000|2020-11-24 01:05:20|4323.7|4320.9|4325.2|4322.4|4325.6|4322.8|4323.7|4320.9|24
1606179930000|2020-11-24 01:05:30|4325.6|4322.8|4323.2|4320.4|4325.6|4322.8|4322.7|4319.9|58
1606179940000|2020-11-24 01:05:40|4322.7|4319.9|4323.2|4320.4|4323.6|4320.8|4322.7|4319.9|11
1606179950000|2020-11-24 01:05:50|4323.6|4320.8|4321.6|4318.8|4323.6|4320.8|4321.6|4318.8|12
1606179960000|2020-11-24 01:06:00|4320.8|4318|4321.6|4318.8|4321.6|4318.8|4320.6|4317.8|39
1606179970000|2020-11-24 01:06:10|4320.6|4317.8|4321.6|4318.8|4321.6|4318.8|4320.6|4317.8|8
1606179980000|2020-11-24 01:06:20|4320.8|4318|4321.1|4318.3|4321.1|4318.3|4320.6|4317.8|9
1606179990000|2020-11-24 01:06:30|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|4319.6|4316.8|23
1606180000000|2020-11-24 01:06:40|4321.1|4318.3|4321.1|4318.3|4321.6|4318.8|4320.6|4317.8|28
1606180010000|2020-11-24 01:06:50|4320.6|4317.8|4317.6|4314.8|4321.6|4318.8|4317.6|4314.8|32
1606180020000|2020-11-24 01:07:00|||||||||2
1606180030000|2020-11-24 01:07:10|4318.1|4315.3|4320.6|4317.8|4320.6|4317.8|4318.1|4315.3|27
1606180040000|2020-11-24 01:07:20|4320.7|4317.9|4320.6|4317.8|4321.6|4318.8|4320.6|4317.8|12
1606180060000|2020-11-24 01:07:40|4319.7|4316.9|4320.6|4317.8|4320.6|4317.8|4319.7|4316.9|19
1606180070000|2020-11-24 01:07:50|4319.7|4316.9|4320.6|4317.8|4320.6|4317.8|4319.7|4316.9|9
1606180080000|2020-11-24 01:08:00|4320.7|4317.9|4320.6|4317.8|4320.7|4317.9|4320.6|4317.8|1
1606180090000|2020-11-24 01:08:10|4321.6|4318.8|4321.6|4318.8|4321.6|4318.8|4320.6|4317.8|16
1606180100000|2020-11-24 01:08:20|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|4319.6|4316.8|16
1606180110000|2020-11-24 01:08:30|4320.7|4317.9|4320.6|4317.8|4320.7|4317.9|4319.6|4316.8|14
1606180120000|2020-11-24 01:08:40|||||||||2
1606180130000|2020-11-24 01:08:50|||||||||1
1606180140000|2020-11-24 01:09:00|||||||||13
1606180150000|2020-11-24 01:09:10|4319.7|4316.9|4318.6|4315.8|4319.7|4316.9|4318.6|4315.8|13
1606180160000|2020-11-24 01:09:20|4317.7|4314.9|4318.6|4315.8|4318.6|4315.8|4317.6|4314.8|11
1606180180000|2020-11-24 01:09:40|4318.1|4315.3|4317.6|4314.8|4318.1|4315.3|4317.6|4314.8|7
1606180190000|2020-11-24 01:09:50|4318.1|4315.3|4317.6|4314.8|4318.1|4315.3|4317.6|4314.8|5
1606180200000|2020-11-24 01:10:00|4318.1|4315.3|4318.6|4315.8|4318.6|4315.8|4317.6|4314.8|10
1606180210000|2020-11-24 01:10:10|4317.6|4314.8|4317.6|4314.8|4318.6|4315.8|4317.6|4314.8|15
1606180220000|2020-11-24 01:10:20|4316.7|4313.9|4317.6|4314.8|4317.6|4314.8|4316.6|4313.8|17
1606180230000|2020-11-24 01:10:30|4318.1|4315.3|4317.6|4314.8|4318.1|4315.3|4317.6|4314.8|7
1606180240000|2020-11-24 01:10:40|||||||||2
1606180250000|2020-11-24 01:10:50|||||||||1
1606180260000|2020-11-24 01:11:00|4316.7|4313.9|4316.6|4313.8|4316.7|4313.9|4316.6|4313.8|11
1606180270000|2020-11-24 01:11:10|4317.1|4314.3|4317.6|4314.8|4317.6|4314.8|4316.7|4313.9|8
1606180280000|2020-11-24 01:11:20|4318.1|4315.3|4318.6|4315.8|4318.6|4315.8|4318.1|4315.3|4
1606180290000|2020-11-24 01:11:30|||||||||3
1606180300000|2020-11-24 01:11:40|4319.5|4316.7|4320.6|4317.8|4320.6|4317.8|4319.5|4316.7|13
1606180310000|2020-11-24 01:11:50|4320.5|4317.7|4318.6|4315.8|4320.5|4317.7|4318.6|4315.8|10
1606180320000|2020-11-24 01:12:00|4319.5|4316.7|4318.6|4315.8|4319.6|4316.8|4318.6|4315.8|2
1606180330000|2020-11-24 01:12:10|4318.1|4315.3|4317.1|4314.3|4318.1|4315.3|4317.1|4314.3|27
1606180340000|2020-11-24 01:12:20|4317.6|4314.8|4317.6|4314.8|4318.6|4315.8|4317.6|4314.8|9
1606180350000|2020-11-24 01:12:30|4318.5|4315.7|4319.6|4316.8|4320.6|4317.8|4318.5|4315.7|18
1606180360000|2020-11-24 01:12:40|4320.1|4317.3|4319.6|4316.8|4320.6|4317.8|4319.6|4316.8|13
1606180370000|2020-11-24 01:12:50|||||||||5
1606180380000|2020-11-24 01:13:00|4318.7|4315.9|4318.6|4315.8|4318.7|4315.9|4318.6|4315.8|12
1606180390000|2020-11-24 01:13:10|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|10
1606180400000|2020-11-24 01:13:20|4318.6|4315.8|4318.6|4315.8|4318.6|4315.8|4318.6|4315.8|8
1606180410000|2020-11-24 01:13:30|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|10
1606180430000|2020-11-24 01:13:50|4320.6|4317.8|4321.1|4318.3|4321.6|4318.8|4320.6|4317.8|25
1606180440000|2020-11-24 01:14:00|4321.5|4318.7|4320.7|4317.9|4321.6|4318.8|4320.6|4317.8|5
1606180450000|2020-11-24 01:14:10|4321.6|4318.8|4321.6|4318.8|4321.6|4318.8|4320.7|4317.9|10
1606180460000|2020-11-24 01:14:20|4321.7|4318.9|4320.7|4317.9|4321.7|4318.9|4320.7|4317.9|6
1606180470000|2020-11-24 01:14:30|4320.6|4317.8|4320.7|4317.9|4320.7|4317.9|4320.6|4317.8|2
1606180480000|2020-11-24 01:14:40|4320.6|4317.8|4320.7|4317.9|4320.7|4317.9|4320.6|4317.8|4
1606180490000|2020-11-24 01:14:50|4319.7|4316.9|4320.6|4317.8|4320.7|4317.9|4319.7|4316.9|13
1606180500000|2020-11-24 01:15:00|4320.2|4317.4|4320.7|4317.9|4320.7|4317.9|4320.2|4317.4|1
1606180510000|2020-11-24 01:15:10|||||||||7
1606180520000|2020-11-24 01:15:20|4320.6|4317.8|4319.7|4316.9|4320.6|4317.8|4319.7|4316.9|5
1606180530000|2020-11-24 01:15:30|4319.6|4316.8|4319.2|4316.4|4319.6|4316.8|4318.7|4315.9|25
1606180540000|2020-11-24 01:15:40|4318.7|4315.9|4318.7|4315.9|4318.7|4315.9|4318.7|4315.9|1
1606180550000|2020-11-24 01:15:50|||||||||2
1606180580000|2020-11-24 01:16:20|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|11
1606180590000|2020-11-24 01:16:30|4316.7|4313.9|4317.1|4314.3|4317.1|4314.3|4316.7|4313.9|9
1606180600000|2020-11-24 01:16:40|4316.7|4313.9|4317.7|4314.9|4317.7|4314.9|4316.7|4313.9|1
1606180610000|2020-11-24 01:16:50|4316.7|4313.9|4316.7|4313.9|4317.1|4314.3|4316.7|4313.9|30
1606180620000|2020-11-24 01:17:00|4315.7|4312.9|4315.7|4312.9|4316.7|4313.9|4315.7|4312.9|17
1606180630000|2020-11-24 01:17:10|4316.1|4313.3|4315.7|4312.9|4316.6|4313.8|4315.6|4312.8|22
1606180640000|2020-11-24 01:17:20|||||||||3
1606180650000|2020-11-24 01:17:30|4316.6|4313.8|4315.7|4312.9|4316.6|4313.8|4315.7|4312.9|8
1606180660000|2020-11-24 01:17:40|4314.8|4312|4314.7|4311.9|4314.8|4312|4314.2|4311.4|33
1606180670000|2020-11-24 01:17:50|4313.8|4311|4314.7|4311.9|4314.7|4311.9|4313.8|4311|16
1606180680000|2020-11-24 01:18:00|4313.7|4310.9|4313.7|4310.9|4314.7|4311.9|4313.7|4310.9|34
1606180690000|2020-11-24 01:18:10|4312.7|4309.9|4312.7|4309.9|4312.7|4309.9|4312.7|4309.9|28
1606180700000|2020-11-24 01:18:20|||||||||2
1606180710000|2020-11-24 01:18:30|||||||||5
1606180720000|2020-11-24 01:18:40|4313.6|4310.8|4311.7|4308.9|4313.7|4310.9|4311.7|4308.9|60
1606180730000|2020-11-24 01:18:50|4312.1|4309.3|4311.7|4308.9|4312.2|4309.4|4311.7|4308.9|23
1606180740000|2020-11-24 01:19:00|4312.2|4309.4|4312.7|4309.9|4312.7|4309.9|4311.7|4308.9|26
1606180750000|2020-11-24 01:19:10|4313.6|4310.8|4313.7|4310.9|4313.7|4310.9|4313.6|4310.8|3
1606180760000|2020-11-24 01:19:20|4313.6|4310.8|4312.7|4309.9|4313.6|4310.8|4312.7|4309.9|20
1606180770000|2020-11-24 01:19:30|4312.2|4309.4|4312.7|4309.9|4312.7|4309.9|4312.2|4309.4|4
1606180780000|2020-11-24 01:19:40|4312.2|4309.4|4311.7|4308.9|4312.2|4309.4|4311.7|4308.9|0
1606180790000|2020-11-24 01:19:50|4312.2|4309.4|4311.7|4308.9|4312.7|4309.9|4311.7|4308.9|10
1606180800000|2020-11-24 01:20:00|4312.2|4309.4|4312.7|4309.9|4313.6|4310.8|4312.2|4309.4|19
1606180810000|2020-11-24 01:20:10|4313.6|4310.8|4313.7|4310.9|4313.8|4311|4313.2|4310.4|13
1606180820000|2020-11-24 01:20:20|4314.1|4311.3|4313.7|4310.9|4314.6|4311.8|4313.7|4310.9|9
1606180830000|2020-11-24 01:20:30|4314.6|4311.8|4314.7|4311.9|4314.7|4311.9|4314.6|4311.8|1
1606180840000|2020-11-24 01:20:40|4315.1|4312.3|4315.2|4312.4|4315.6|4312.8|4314.7|4311.9|17
1606180850000|2020-11-24 01:20:50|4314.7|4311.9|4315.7|4312.9|4315.7|4312.9|4314.7|4311.9|3
1606180860000|2020-11-24 01:21:00|4316.5|4313.7|4315.7|4312.9|4316.5|4313.7|4315.7|4312.9|15
1606180870000|2020-11-24 01:21:10|||||||||1
1606180880000|2020-11-24 01:21:20|4314.8|4312|4312.7|4309.9|4314.8|4312|4312.7|4309.9|33
1606180890000|2020-11-24 01:21:30|4312.6|4309.8|4312.6|4309.8|4312.6|4309.8|4311.7|4308.9|21
1606180900000|2020-11-24 01:21:40|4312.2|4309.4|4312.2|4309.4|4312.7|4309.9|4312.2|4309.4|2
1606180910000|2020-11-24 01:21:50|4311.7|4308.9|4311.7|4308.9|4312.2|4309.4|4311.7|4308.9|3
1606180920000|2020-11-24 01:22:00|||||||||2
1606180930000|2020-11-24 01:22:10|4311.2|4308.4|4311.7|4308.9|4311.7|4308.9|4310.7|4307.9|22
1606180940000|2020-11-24 01:22:20|4312.1|4309.3|4311.7|4308.9|4312.6|4309.8|4311.7|4308.9|5
1606180950000|2020-11-24 01:22:30|4311.2|4308.4|4311.7|4308.9|4311.7|4308.9|4310.7|4307.9|18
1606180970000|2020-11-24 01:22:50|4312.5|4309.7|4311.7|4308.9|4312.5|4309.7|4311.7|4308.9|6
1606180980000|2020-11-24 01:23:00|4312.1|4309.3|4310.7|4307.9|4312.2|4309.4|4310.7|4307.9|11
1606180990000|2020-11-24 01:23:10|4309.7|4306.9|4308.1|4305.3|4309.7|4306.9|4307.7|4304.9|65
1606181000000|2020-11-24 01:23:20|4307.7|4304.9|4308.6|4305.8|4309.1|4306.3|4307.7|4304.9|16
1606181010000|2020-11-24 01:23:30|4308.7|4305.9|4308.1|4305.3|4308.7|4305.9|4307.7|4304.9|24
1606181020000|2020-11-24 01:23:40|4307.7|4304.9|4308.1|4305.3|4308.6|4305.8|4307.7|4304.9|6
1606181030000|2020-11-24 01:23:50|4307.7|4304.9|4307.6|4304.8|4308.6|4305.8|4306.7|4303.9|43
1606181040000|2020-11-24 01:24:00|4306.7|4303.9|4307.2|4304.4|4307.7|4304.9|4306.7|4303.9|17
1606181050000|2020-11-24 01:24:10|4307.7|4304.9|4308.6|4305.8|4308.6|4305.8|4307.7|4304.9|16
1606181060000|2020-11-24 01:24:20|4308.7|4305.9|4309.7|4306.9|4310.2|4307.4|4308.7|4305.9|3
1606181070000|2020-11-24 01:24:30|4309.6|4306.8|4309.7|4306.9|4309.7|4306.9|4309.6|4306.8|5
1606181080000|2020-11-24 01:24:40|4309.2|4306.4|4309.7|4306.9|4309.7|4306.9|4309.2|4306.4|4
1606181100000|2020-11-24 01:25:00|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|21
1606181110000|2020-11-24 01:25:10|4309.1|4306.3|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|13
1606181120000|2020-11-24 01:25:20|||||||||10
1606181140000|2020-11-24 01:25:40|||||||||2
1606181150000|2020-11-24 01:25:50|||||||||1
1606181160000|2020-11-24 01:26:00|4308.6|4305.8|4308.7|4305.9|4308.7|4305.9|4308.6|4305.8|0
1606181170000|2020-11-24 01:26:10|4307.7|4304.9|4308.6|4305.8|4308.7|4305.9|4307.7|4304.9|36
1606181180000|2020-11-24 01:26:20|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|4308.7|4305.9|1
1606181190000|2020-11-24 01:26:30|4309.6|4306.8|4308.6|4305.8|4309.6|4306.8|4308.6|4305.8|17
1606181200000|2020-11-24 01:26:40|4308.2|4305.4|4307.7|4304.9|4308.2|4305.4|4307.7|4304.9|5
1606181210000|2020-11-24 01:26:50|4308.1|4305.3|4307.7|4304.9|4308.6|4305.8|4307.7|4304.9|3
1606181220000|2020-11-24 01:27:00|4308.6|4305.8|4308.7|4305.9|4308.7|4305.9|4308.2|4305.4|7
1606181230000|2020-11-24 01:27:10|4308.6|4305.8|4307.7|4304.9|4308.6|4305.8|4307.7|4304.9|13
1606181250000|2020-11-24 01:27:30|4308.7|4305.9|4307.7|4304.9|4308.7|4305.9|4307.7|4304.9|15
1606181260000|2020-11-24 01:27:40|4308.2|4305.4|4308.7|4305.9|4308.7|4305.9|4307.7|4304.9|13
1606181270000|2020-11-24 01:27:50|4307.7|4304.9|4308.7|4305.9|4308.7|4305.9|4307.7|4304.9|13
1606181280000|2020-11-24 01:28:00|4308.2|4305.4|4307.7|4304.9|4308.7|4305.9|4307.7|4304.9|1
1606181290000|2020-11-24 01:28:10|4308.2|4305.4|4307.7|4304.9|4308.7|4305.9|4307.7|4304.9|8
1606181300000|2020-11-24 01:28:20|4308.1|4305.3|4308.7|4305.9|4308.7|4305.9|4308.1|4305.3|13
1606181310000|2020-11-24 01:28:30|||||||||1
1606181320000|2020-11-24 01:28:40|4309.5|4306.7|4309.7|4306.9|4309.7|4306.9|4309.5|4306.7|5
1606181330000|2020-11-24 01:28:50|||||||||1
1606181340000|2020-11-24 01:29:00|||||||||6
1606181350000|2020-11-24 01:29:10|||||||||2
1606181370000|2020-11-24 01:29:30|4309.6|4306.8|4309.6|4306.8|4309.7|4306.9|4309.6|4306.8|13
1606181380000|2020-11-24 01:29:40|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|6
1606181390000|2020-11-24 01:29:50|4310.6|4307.8|4309.7|4306.9|4310.6|4307.8|4309.7|4306.9|22
1606181400000|2020-11-24 01:30:00|4310.7|4307.9|4311.2|4308.4|4311.6|4308.8|4310.7|4307.9|22
1606181410000|2020-11-24 01:30:10|4311.6|4308.8|4311.7|4308.9|4312.6|4309.8|4311.6|4308.8|17
1606181420000|2020-11-24 01:30:20|4312.7|4309.9|4312.2|4309.4|4312.7|4309.9|4312.2|4309.4|18
1606181430000|2020-11-24 01:30:30|4311.7|4308.9|4312.7|4309.9|4312.7|4309.9|4311.7|4308.9|5
1606181440000|2020-11-24 01:30:40|4311.8|4309|4312.7|4309.9|4312.7|4309.9|4311.7|4308.9|12
1606181460000|2020-11-24 01:31:00|4312.6|4309.8|4310.7|4307.9|4312.7|4309.9|4310.7|4307.9|15
1606181470000|2020-11-24 01:31:10|4311.5|4308.7|4311.7|4308.9|4311.7|4308.9|4311.2|4308.4|7
1606181500000|2020-11-24 01:31:40|4312.5|4309.7|4312.7|4309.9|4312.7|4309.9|4312.5|4309.7|3
1606181510000|2020-11-24 01:31:50|||||||||8
1606181520000|2020-11-24 01:32:00|4312.6|4309.8|4311.7|4308.9|4312.6|4309.8|4311.7|4308.9|9
1606181530000|2020-11-24 01:32:10|||||||||4
1606181540000|2020-11-24 01:32:20|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|5
1606181550000|2020-11-24 01:32:30|||||||||1
1606181560000|2020-11-24 01:32:40|4311.1|4308.3|4311.2|4308.4|4311.7|4308.9|4311.1|4308.3|15
1606181570000|2020-11-24 01:32:50|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|0
1606181580000|2020-11-24 01:33:00|||||||||3
1606181590000|2020-11-24 01:33:10|4311.1|4308.3|4310.7|4307.9|4311.2|4308.4|4310.7|4307.9|5
1606181600000|2020-11-24 01:33:20|4311.2|4308.4|4312.6|4309.8|4312.6|4309.8|4311.2|4308.4|12
1606181610000|2020-11-24 01:33:30|4311.7|4308.9|4311.7|4308.9|4311.7|4308.9|4311.6|4308.8|2
1606181620000|2020-11-24 01:33:40|4311.6|4308.8|4311.7|4308.9|4311.7|4308.9|4310.7|4307.9|5
1606181630000|2020-11-24 01:33:50|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|2
1606181640000|2020-11-24 01:34:00|4309.7|4306.9|4310.7|4307.9|4310.7|4307.9|4309.7|4306.9|6
1606181660000|2020-11-24 01:34:20|4310.6|4307.8|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|6
1606181670000|2020-11-24 01:34:30|4310.2|4307.4|4309.7|4306.9|4310.2|4307.4|4309.7|4306.9|5
1606181680000|2020-11-24 01:34:40|||||||||1
1606181690000|2020-11-24 01:34:50|4310.2|4307.4|4309.7|4306.9|4310.2|4307.4|4309.7|4306.9|0
1606181700000|2020-11-24 01:35:00|4310.2|4307.4|4310.7|4307.9|4310.7|4307.9|4310.2|4307.4|2
1606181710000|2020-11-24 01:35:10|4310.2|4307.4|4309.7|4306.9|4310.2|4307.4|4309.7|4306.9|4
1606181720000|2020-11-24 01:35:20|4310.2|4307.4|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|3
1606181730000|2020-11-24 01:35:30|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.2|4307.4|2
1606181740000|2020-11-24 01:35:40|4310.2|4307.4|4310.2|4307.4|4310.7|4307.9|4309.8|4307|6
1606181750000|2020-11-24 01:35:50|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.2|4307.4|0
1606181760000|2020-11-24 01:36:00|4310.6|4307.8|4310.2|4307.4|4310.7|4307.9|4309.7|4306.9|4
1606181770000|2020-11-24 01:36:10|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|0
1606181780000|2020-11-24 01:36:20|||||||||2
1606181790000|2020-11-24 01:36:30|4310.6|4307.8|4310.6|4307.8|4310.6|4307.8|4310.6|4307.8|0
1606181800000|2020-11-24 01:36:40|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|4309.7|4306.9|5
1606181810000|2020-11-24 01:36:50|4310.6|4307.8|4309.7|4306.9|4310.6|4307.8|4309.7|4306.9|6
1606181820000|2020-11-24 01:37:00|||||||||5
1606181830000|2020-11-24 01:37:10|4309.2|4306.4|4309.7|4306.9|4309.7|4306.9|4308.7|4305.9|20
1606181840000|2020-11-24 01:37:20|4310.2|4307.4|4310.7|4307.9|4310.7|4307.9|4310.2|4307.4|6
1606181850000|2020-11-24 01:37:30|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|4310.2|4307.4|2
1606181860000|2020-11-24 01:37:40|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4309.7|4306.9|3
1606181870000|2020-11-24 01:37:50|4310.2|4307.4|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|0
1606181880000|2020-11-24 01:38:00|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|1
1606181890000|2020-11-24 01:38:10|4310.6|4307.8|4310.7|4307.9|4310.7|4307.9|4309.7|4306.9|7
1606181910000|2020-11-24 01:38:30|4310.6|4307.8|4308.7|4305.9|4310.6|4307.8|4308.7|4305.9|11
1606181920000|2020-11-24 01:38:40|4308.8|4306|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|11
1606181930000|2020-11-24 01:38:50|4308.8|4306|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|10
1606181950000|2020-11-24 01:39:10|4307.8|4305|4307.7|4304.9|4307.8|4305|4307.7|4304.9|10
1606181960000|2020-11-24 01:39:20|4307.6|4304.8|4308.7|4305.9|4308.7|4305.9|4307.2|4304.4|39
1606181970000|2020-11-24 01:39:30|4309.6|4306.8|4308.7|4305.9|4309.6|4306.8|4308.7|4305.9|7
1606181980000|2020-11-24 01:39:40|4309.6|4306.8|4310.7|4307.9|4310.7|4307.9|4309.6|4306.8|8
1606181990000|2020-11-24 01:39:50|4309.8|4307|4310.7|4307.9|4310.7|4307.9|4309.7|4306.9|6
1606182000000|2020-11-24 01:40:00|||||||||1
1606182010000|2020-11-24 01:40:10|4310.8|4308|4311.7|4308.9|4311.7|4308.9|4310.8|4308|8
1606182020000|2020-11-24 01:40:20|4311.2|4308.4|4310.7|4307.9|4311.7|4308.9|4310.7|4307.9|2
1606182030000|2020-11-24 01:40:30|4310.8|4308|4311.7|4308.9|4311.7|4308.9|4310.8|4308|4
1606182040000|2020-11-24 01:40:40|4311.2|4308.4|4310.7|4307.9|4311.2|4308.4|4310.7|4307.9|2
1606182050000|2020-11-24 01:40:50|4311.8|4309|4311.7|4308.9|4311.8|4309|4311.6|4308.8|7
1606182080000|2020-11-24 01:41:20|4311.6|4308.8|4311.6|4308.8|4311.6|4308.8|4311.6|4308.8|0
1606182090000|2020-11-24 01:41:30|4311.2|4308.4|4310.7|4307.9|4311.2|4308.4|4310.6|4307.8|2
1606182100000|2020-11-24 01:41:40|||||||||1
1606182110000|2020-11-24 01:41:50|4310.3|4307.5|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|7
1606182120000|2020-11-24 01:42:00|4309.8|4307|4310.2|4307.4|4310.7|4307.9|4309.7|4306.9|5
1606182130000|2020-11-24 01:42:10|4310.7|4307.9|4310.6|4307.8|4310.7|4307.9|4309.7|4306.9|4
1606182140000|2020-11-24 01:42:20|4310.2|4307.4|4310.7|4307.9|4310.7|4307.9|4310.2|4307.4|0
1606182170000|2020-11-24 01:42:50|4311.7|4308.9|4311.7|4308.9|4311.8|4309|4311.7|4308.9|7
1606182180000|2020-11-24 01:43:00|4311.6|4308.8|4310.7|4307.9|4311.6|4308.8|4310.7|4307.9|22
1606182190000|2020-11-24 01:43:10|4310.3|4307.5|4309.7|4306.9|4310.3|4307.5|4308.7|4305.9|20
1606182200000|2020-11-24 01:43:20|4309.6|4306.8|4309.3|4306.5|4309.7|4306.9|4308.7|4305.9|4
1606182210000|2020-11-24 01:43:30|4309.2|4306.4|4309.7|4306.9|4309.8|4307|4309.2|4306.4|4
1606182220000|2020-11-24 01:43:40|4310.1|4307.3|4308.7|4305.9|4310.2|4307.4|4308.7|4305.9|9
1606182230000|2020-11-24 01:43:50|4308.8|4306|4309.7|4306.9|4309.7|4306.9|4308.8|4306|8
1606182240000|2020-11-24 01:44:00|4310.1|4307.3|4310.7|4307.9|4310.7|4307.9|4310.1|4307.3|6
1606182250000|2020-11-24 01:44:10|4311.5|4308.7|4311.7|4308.9|4311.7|4308.9|4311.2|4308.4|10
1606182260000|2020-11-24 01:44:20|4310.8|4308|4311.7|4308.9|4311.7|4308.9|4310.8|4308|12
1606182270000|2020-11-24 01:44:30|4312.7|4309.9|4312.7|4309.9|4312.7|4309.9|4312.7|4309.9|10
1606182280000|2020-11-24 01:44:40|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|11
1606182290000|2020-11-24 01:44:50|4313.6|4310.8|4312.7|4309.9|4313.6|4310.8|4312.7|4309.9|6
1606182300000|2020-11-24 01:45:00|4313.2|4310.4|4312.7|4309.9|4313.6|4310.8|4312.7|4309.9|8
1606182310000|2020-11-24 01:45:10|4313.1|4310.3|4312.7|4309.9|4313.1|4310.3|4312.7|4309.9|4
1606182330000|2020-11-24 01:45:30|4313.6|4310.8|4313.7|4310.9|4313.7|4310.9|4313.6|4310.8|20
1606182340000|2020-11-24 01:45:40|||||||||1
1606182350000|2020-11-24 01:45:50|4312.7|4309.9|4313.7|4310.9|4313.7|4310.9|4312.7|4309.9|8
1606182360000|2020-11-24 01:46:00|||||||||4
1606182370000|2020-11-24 01:46:10|4313.6|4310.8|4313.6|4310.8|4313.6|4310.8|4313.6|4310.8|0
1606182380000|2020-11-24 01:46:20|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|0
1606182390000|2020-11-24 01:46:30|4313.6|4310.8|4313.7|4310.9|4313.7|4310.9|4313.6|4310.8|7
1606182400000|2020-11-24 01:46:40|||||||||1
1606182410000|2020-11-24 01:46:50|4313.3|4310.5|4313.6|4310.8|4313.6|4310.8|4313.1|4310.3|9
1606182420000|2020-11-24 01:47:00|4312.7|4309.9|4313.7|4310.9|4313.7|4310.9|4312.7|4309.9|4
1606182430000|2020-11-24 01:47:10|4312.8|4310|4313.2|4310.4|4313.7|4310.9|4312.8|4310|6
1606182440000|2020-11-24 01:47:20|4313.7|4310.9|4313.7|4310.9|4313.7|4310.9|4312.7|4309.9|8
1606182460000|2020-11-24 01:47:40|||||||||1
1606182480000|2020-11-24 01:48:00|4313.6|4310.8|4313.7|4310.9|4313.7|4310.9|4313.1|4310.3|19
1606182490000|2020-11-24 01:48:10|4314.5|4311.7|4314.6|4311.8|4314.6|4311.8|4314.2|4311.4|6
1606182500000|2020-11-24 01:48:20|||||||||4
1606182510000|2020-11-24 01:48:30|||||||||1
1606182520000|2020-11-24 01:48:40|4314.7|4311.9|4316.7|4313.9|4316.7|4313.9|4314.7|4311.9|58
1606182530000|2020-11-24 01:48:50|||||||||5
1606182540000|2020-11-24 01:49:00|4315.8|4313|4316.2|4313.4|4316.6|4313.8|4315.7|4312.9|27
1606182550000|2020-11-24 01:49:10|4315.8|4313|4315.7|4312.9|4316.6|4313.8|4315.7|4312.9|12
1606182560000|2020-11-24 01:49:20|4315.8|4313|4316.7|4313.9|4316.7|4313.9|4315.8|4313|5
1606182570000|2020-11-24 01:49:30|||||||||2
1606182580000|2020-11-24 01:49:40|||||||||1
1606182590000|2020-11-24 01:49:50|4315.8|4313|4315.8|4313|4315.8|4313|4315.8|4313|7
1606182600000|2020-11-24 01:50:00|4316.6|4313.8|4316.2|4313.4|4316.6|4313.8|4315.7|4312.9|5
1606182610000|2020-11-24 01:50:10|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.2|4313.4|1
1606182620000|2020-11-24 01:50:20|4316.3|4313.5|4315.7|4312.9|4316.3|4313.5|4315.7|4312.9|0
1606182630000|2020-11-24 01:50:30|||||||||10
1606182640000|2020-11-24 01:50:40|4314.8|4312|4314.8|4312|4315.7|4312.9|4314.8|4312|12
1606182650000|2020-11-24 01:50:50|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|4313.8|4311|29
1606182660000|2020-11-24 01:51:00|4314.3|4311.5|4314.7|4311.9|4314.7|4311.9|4314.3|4311.5|0
1606182670000|2020-11-24 01:51:10|4314.8|4312|4316.7|4313.9|4316.8|4314|4314.8|4312|15
1606182690000|2020-11-24 01:51:30|||||||||3
1606182700000|2020-11-24 01:51:40|||||||||12
1606182710000|2020-11-24 01:51:50|4317.2|4314.4|4316.7|4313.9|4317.2|4314.4|4316.7|4313.9|5
1606182720000|2020-11-24 01:52:00|4317.1|4314.3|4316.7|4313.9|4317.5|4314.7|4316.7|4313.9|9
1606182740000|2020-11-24 01:52:20|4317.2|4314.4|4316.7|4313.9|4317.2|4314.4|4316.7|4313.9|1
1606182750000|2020-11-24 01:52:30|||||||||5
1606182780000|2020-11-24 01:53:00|4316.3|4313.5|4316.2|4313.4|4316.3|4313.5|4316.1|4313.3|7
1606182790000|2020-11-24 01:53:10|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4315.8|4313|16
1606182800000|2020-11-24 01:53:20|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|2
1606182810000|2020-11-24 01:53:30|4316.3|4313.5|4315.7|4312.9|4316.7|4313.9|4315.7|4312.9|10
1606182820000|2020-11-24 01:53:40|||||||||2
1606182830000|2020-11-24 01:53:50|||||||||1
1606182840000|2020-11-24 01:54:00|4315.6|4312.8|4315.7|4312.9|4315.7|4312.9|4315.6|4312.8|1
1606182850000|2020-11-24 01:54:10|||||||||1
1606182860000|2020-11-24 01:54:20|||||||||2
1606182870000|2020-11-24 01:54:30|4315.6|4312.8|4316.7|4313.9|4316.7|4313.9|4315.6|4312.8|3
1606182880000|2020-11-24 01:54:40|4317.1|4314.3|4316.7|4313.9|4317.1|4314.3|4316.7|4313.9|7
1606182890000|2020-11-24 01:54:50|4317.1|4314.3|4317.7|4314.9|4317.7|4314.9|4317.1|4314.3|2
1606182900000|2020-11-24 01:55:00|||||||||2
1606182910000|2020-11-24 01:55:10|4317.6|4314.8|4316.8|4314|4317.6|4314.8|4316.8|4314|10
1606182920000|2020-11-24 01:55:20|4316.7|4313.9|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|1
1606182930000|2020-11-24 01:55:30|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|0
1606182940000|2020-11-24 01:55:40|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|1
1606182950000|2020-11-24 01:55:50|4316.6|4313.8|4316.7|4313.9|4316.8|4314|4316.2|4313.4|0
1606182960000|2020-11-24 01:56:00|4315.8|4313|4316.7|4313.9|4316.7|4313.9|4315.8|4313|5
1606182970000|2020-11-24 01:56:10|4316.8|4314|4316.7|4313.9|4316.8|4314|4316.7|4313.9|11
1606182980000|2020-11-24 01:56:20|4317.2|4314.4|4317.6|4314.8|4317.6|4314.8|4316.8|4314|13
1606182990000|2020-11-24 01:56:30|4317.2|4314.4|4317.7|4314.9|4317.7|4314.9|4317.2|4314.4|2
1606183000000|2020-11-24 01:56:40|4317.2|4314.4|4317.2|4314.4|4317.2|4314.4|4317.2|4314.4|5
1606183010000|2020-11-24 01:56:50|4317.7|4314.9|4316.8|4314|4317.7|4314.9|4316.8|4314|6
1606183020000|2020-11-24 01:57:00|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|5
1606183030000|2020-11-24 01:57:10|||||||||3
1606183040000|2020-11-24 01:57:20|||||||||2
1606183050000|2020-11-24 01:57:30|4317.2|4314.4|4317.3|4314.5|4317.7|4314.9|4317.2|4314.4|7
1606183060000|2020-11-24 01:57:40|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|4317.3|4314.5|0
1606183070000|2020-11-24 01:57:50|4317.8|4315|4318.7|4315.9|4318.7|4315.9|4317.7|4314.9|67
1606183080000|2020-11-24 01:58:00|||||||||1
1606183090000|2020-11-24 01:58:10|||||||||3
1606183100000|2020-11-24 01:58:20|||||||||18
1606183110000|2020-11-24 01:58:30|4319.6|4316.8|4319.7|4316.9|4319.7|4316.9|4318.7|4315.9|31
1606183120000|2020-11-24 01:58:40|4319.6|4316.8|4319.7|4316.9|4319.7|4316.9|4318.7|4315.9|4
1606183130000|2020-11-24 01:58:50|4319.6|4316.8|4319.6|4316.8|4319.7|4316.9|4318.8|4316|17
1606183140000|2020-11-24 01:59:00|4318.8|4316|4319.1|4316.3|4319.7|4316.9|4318.7|4315.9|14
1606183160000|2020-11-24 01:59:20|4318.7|4315.9|4318.7|4315.9|4318.7|4315.9|4318.7|4315.9|0
1606183170000|2020-11-24 01:59:30|4319.5|4316.7|4319.2|4316.4|4319.6|4316.8|4318.8|4316|7
1606183180000|2020-11-24 01:59:40|4318.8|4316|4318.2|4315.4|4318.8|4316|4317.7|4314.9|28
1606183190000|2020-11-24 01:59:50|4318.6|4315.8|4318.6|4315.8|4318.6|4315.8|4318.2|4315.4|0
1606183200000|2020-11-24 02:00:00|4318.2|4315.4|4318.7|4315.9|4319.6|4316.8|4317.7|4314.9|38
1606183210000|2020-11-24 02:00:10|4319.1|4316.3|4319.6|4316.8|4319.6|4316.8|4318.7|4315.9|12
1606183220000|2020-11-24 02:00:20|4319.2|4316.4|4319.6|4316.8|4319.7|4316.9|4318.7|4315.9|6
1606183230000|2020-11-24 02:00:30|4319.2|4316.4|4319.1|4316.3|4319.2|4316.4|4319.1|4316.3|2
1606183240000|2020-11-24 02:00:40|4318.7|4315.9|4319.1|4316.3|4319.6|4316.8|4318.7|4315.9|14
1606183250000|2020-11-24 02:00:50|4319.5|4316.7|4319.6|4316.8|4319.6|4316.8|4319.5|4316.7|3
1606183270000|2020-11-24 02:01:10|||||||||5
1606183280000|2020-11-24 02:01:20|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|1
1606183290000|2020-11-24 02:01:30|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|9
1606183300000|2020-11-24 02:01:40|4319.7|4316.9|4319.6|4316.8|4319.7|4316.9|4319.6|4316.8|6
1606183310000|2020-11-24 02:01:50|4319.2|4316.4|4319.6|4316.8|4319.6|4316.8|4319.2|4316.4|12
1606183320000|2020-11-24 02:02:00|4318.8|4316|4318.7|4315.9|4318.8|4316|4317.7|4314.9|16
1606183330000|2020-11-24 02:02:10|4318.6|4315.8|4318.7|4315.9|4318.7|4315.9|4318.6|4315.8|6
1606183340000|2020-11-24 02:02:20|4318.6|4315.8|4316.7|4313.9|4318.6|4315.8|4316.7|4313.9|17
1606183350000|2020-11-24 02:02:30|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|7
1606183360000|2020-11-24 02:02:40|4316.8|4314|4317.6|4314.8|4317.6|4314.8|4316.8|4314|8
1606183370000|2020-11-24 02:02:50|4317.2|4314.4|4317.1|4314.3|4317.2|4314.4|4316.7|4313.9|1
1606183380000|2020-11-24 02:03:00|4317.2|4314.4|4316.7|4313.9|4317.2|4314.4|4316.7|4313.9|2
1606183390000|2020-11-24 02:03:10|4317.1|4314.3|4316.7|4313.9|4317.6|4314.8|4316.7|4313.9|8
1606183400000|2020-11-24 02:03:20|||||||||13
1606183410000|2020-11-24 02:03:30|||||||||4
1606183420000|2020-11-24 02:03:40|4315.7|4312.9|4315.7|4312.9|4316.5|4313.7|4315.7|4312.9|23
1606183430000|2020-11-24 02:03:50|4315.6|4312.8|4314.8|4312|4315.6|4312.8|4314.8|4312|33
1606183440000|2020-11-24 02:04:00|4315.7|4312.9|4315.7|4312.9|4315.7|4312.9|4315.2|4312.4|40
1606183450000|2020-11-24 02:04:10|4315.2|4312.4|4315.7|4312.9|4315.7|4312.9|4315.2|4312.4|6
1606183460000|2020-11-24 02:04:20|4314.9|4312.1|4315.8|4313|4315.8|4313|4314.8|4312|30
1606183470000|2020-11-24 02:04:30|||||||||1
1606183480000|2020-11-24 02:04:40|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|11
1606183490000|2020-11-24 02:04:50|4316.8|4314|4317.2|4314.4|4317.6|4314.8|4316.8|4314|21
1606183500000|2020-11-24 02:05:00|4317.6|4314.8|4317.2|4314.4|4317.6|4314.8|4316.8|4314|3
1606183510000|2020-11-24 02:05:10|4317.6|4314.8|4317.7|4314.9|4317.7|4314.9|4317.2|4314.4|9
1606183520000|2020-11-24 02:05:20|4317.3|4314.5|4317.3|4314.5|4317.7|4314.9|4317.3|4314.5|1
1606183530000|2020-11-24 02:05:30|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|4317.7|4314.9|1
1606183540000|2020-11-24 02:05:40|4318.2|4315.4|4318.2|4315.4|4318.6|4315.8|4317.7|4314.9|26
1606183550000|2020-11-24 02:05:50|4318.6|4315.8|4318.7|4315.9|4318.7|4315.9|4318.2|4315.4|1
1606183560000|2020-11-24 02:06:00|4318.6|4315.8|4318.6|4315.8|4318.6|4315.8|4317.8|4315|17
1606183570000|2020-11-24 02:06:10|4318.5|4315.7|4317.7|4314.9|4318.5|4315.7|4317.7|4314.9|5
1606183580000|2020-11-24 02:06:20|4318.2|4315.4|4317.7|4314.9|4318.2|4315.4|4317.7|4314.9|4
1606183590000|2020-11-24 02:06:30|||||||||1
1606183600000|2020-11-24 02:06:40|||||||||4
1606183610000|2020-11-24 02:06:50|4317.8|4315|4316.7|4313.9|4317.8|4315|4316.7|4313.9|12
1606183630000|2020-11-24 02:07:10|4315.8|4313|4315.7|4312.9|4316.6|4313.8|4315.7|4312.9|31
1606183640000|2020-11-24 02:07:20|4315.8|4313|4315.7|4312.9|4315.8|4313|4315.7|4312.9|2
1606183650000|2020-11-24 02:07:30|4316.7|4313.9|4316.7|4313.9|4316.7|4313.9|4316.7|4313.9|5
1606183660000|2020-11-24 02:07:40|4316.6|4313.8|4316.7|4313.9|4316.7|4313.9|4316.6|4313.8|4
1606183670000|2020-11-24 02:07:50|||||||||8
1606183680000|2020-11-24 02:08:00|4317.1|4314.3|4316.7|4313.9|4317.6|4314.8|4316.7|4313.9|5
1606183690000|2020-11-24 02:08:10|4317.6|4314.8|4317.7|4314.9|4317.7|4314.9|4317.6|4314.8|2
1606183710000|2020-11-24 02:08:30|4317.8|4315|4318.7|4315.9|4319.5|4316.7|4317.7|4314.9|13
1606183720000|2020-11-24 02:08:40|4318.3|4315.5|4318.7|4315.9|4318.7|4315.9|4318.3|4315.5|2
1606183730000|2020-11-24 02:08:50|||||||||19
1606183740000|2020-11-24 02:09:00|||||||||3
1606183750000|2020-11-24 02:09:10|||||||||10
1606183760000|2020-11-24 02:09:20|||||||||5
1606183770000|2020-11-24 02:09:30|4319.2|4316.4|4318.7|4315.9|4319.6|4316.8|4318.7|4315.9|31
1606183780000|2020-11-24 02:09:40|4319.6|4316.8|4319.2|4316.4|4319.6|4316.8|4318.7|4315.9|10
1606183790000|2020-11-24 02:09:50|4319.1|4316.3|4319.6|4316.8|4319.6|4316.8|4318.7|4315.9|4
1606183800000|2020-11-24 02:10:00|4319.7|4316.9|4320.7|4317.9|4320.7|4317.9|4319.7|4316.9|31
1606183810000|2020-11-24 02:10:10|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|4320.2|4317.4|27
1606183820000|2020-11-24 02:10:20|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|4318.7|4315.9|30
1606183830000|2020-11-24 02:10:30|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|8
1606183840000|2020-11-24 02:10:40|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|4319.6|4316.8|6
1606183850000|2020-11-24 02:10:50|4319.6|4316.8|4320.1|4317.3|4320.6|4317.8|4318.6|4315.8|10
1606183860000|2020-11-24 02:11:00|4319.7|4316.9|4320.7|4317.9|4320.7|4317.9|4319.7|4316.9|8
1606183870000|2020-11-24 02:11:10|4319.9|4317.1|4320.6|4317.8|4320.6|4317.8|4319.7|4316.9|17
1606183880000|2020-11-24 02:11:20|4320.1|4317.3|4320.6|4317.8|4320.6|4317.8|4320.1|4317.3|1
1606183890000|2020-11-24 02:11:30|4320.2|4317.4|4321.7|4318.9|4321.8|4319|4320.1|4317.3|45
1606183900000|2020-11-24 02:11:40|4322.2|4319.4|4321.7|4318.9|4322.6|4319.8|4321.6|4318.8|70
1606183910000|2020-11-24 02:11:50|4321.6|4318.8|4321.7|4318.9|4322.1|4319.3|4321.6|4318.8|23
1606183920000|2020-11-24 02:12:00|4322.6|4319.8|4321.6|4318.8|4322.6|4319.8|4321.6|4318.8|31
1606183930000|2020-11-24 02:12:10|4321.7|4318.9|4321.7|4318.9|4321.7|4318.9|4321.7|4318.9|2
1606183940000|2020-11-24 02:12:20|4322.1|4319.3|4322.6|4319.8|4322.6|4319.8|4321.7|4318.9|10
1606183950000|2020-11-24 02:12:30|4322.7|4319.9|4322.7|4319.9|4322.7|4319.9|4322.6|4319.8|38
1606183960000|2020-11-24 02:12:40|4323.5|4320.7|4322.6|4319.8|4323.5|4320.7|4322.6|4319.8|14
1606183970000|2020-11-24 02:12:50|4323.1|4320.3|4323.1|4320.3|4323.1|4320.3|4322.7|4319.9|33
1606183980000|2020-11-24 02:13:00|4322.7|4319.9|4323.6|4320.8|4323.6|4320.8|4322.7|4319.9|39
1606183990000|2020-11-24 02:13:10|4323.7|4320.9|4323.7|4320.9|4323.7|4320.9|4323.7|4320.9|16
1606184000000|2020-11-24 02:13:20|4324.7|4321.9|4324.7|4321.9|4325.8|4323|4324.6|4321.8|123
1606184010000|2020-11-24 02:13:30|4324.8|4322|4325.7|4322.9|4325.8|4323|4324.7|4321.9|19
1606184020000|2020-11-24 02:13:40|4325.6|4322.8|4324.7|4321.9|4325.6|4322.8|4324.7|4321.9|14
1606184030000|2020-11-24 02:13:50|4324.8|4322|4324.7|4321.9|4324.8|4322|4324.7|4321.9|0
1606184040000|2020-11-24 02:14:00|4324.8|4322|4324.7|4321.9|4324.8|4322|4324.7|4321.9|0
1606184050000|2020-11-24 02:14:10|4324.8|4322|4324.7|4321.9|4324.8|4322|4324.7|4321.9|7
1606184060000|2020-11-24 02:14:20|4324.8|4322|4325.7|4322.9|4326.8|4324|4324.8|4322|53
1606184070000|2020-11-24 02:14:30|4325.2|4322.4|4325.7|4322.9|4325.7|4322.9|4324.8|4322|43
1606184080000|2020-11-24 02:14:40|4325.6|4322.8|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|19
1606184090000|2020-11-24 02:14:50|4325.6|4322.8|4323.7|4320.9|4325.7|4322.9|4323.7|4320.9|73
1606184100000|2020-11-24 02:15:00|4324.7|4321.9|4324.7|4321.9|4324.7|4321.9|4324.3|4321.5|4
1606184110000|2020-11-24 02:15:10|4324.8|4322|4324.7|4321.9|4324.8|4322|4324.7|4321.9|9
1606184120000|2020-11-24 02:15:20|4324.8|4322|4324.7|4321.9|4324.8|4322|4324.7|4321.9|12
1606184130000|2020-11-24 02:15:30|||||||||3
1606184140000|2020-11-24 02:15:40|4323.9|4321.1|4324.3|4321.5|4324.3|4321.5|4323.9|4321.1|10
1606184150000|2020-11-24 02:15:50|4324.7|4321.9|4323.7|4320.9|4324.7|4321.9|4323.7|4320.9|6
1606184170000|2020-11-24 02:16:10|4323.6|4320.8|4322.7|4319.9|4323.6|4320.8|4322.7|4319.9|20
1606184180000|2020-11-24 02:16:20|||||||||4
1606184190000|2020-11-24 02:16:30|4321.8|4319|4321.7|4318.9|4321.8|4319|4320.8|4318|25
1606184200000|2020-11-24 02:16:40|4322.2|4319.4|4322.6|4319.8|4322.6|4319.8|4322.2|4319.4|7
1606184210000|2020-11-24 02:16:50|4322.2|4319.4|4322.7|4319.9|4322.7|4319.9|4322.2|4319.4|2
1606184220000|2020-11-24 02:17:00|4322.3|4319.5|4321.7|4318.9|4322.3|4319.5|4321.7|4318.9|3
1606184230000|2020-11-24 02:17:10|4321.2|4318.4|4320.7|4317.9|4321.7|4318.9|4320.7|4317.9|10
1606184240000|2020-11-24 02:17:20|4320.8|4318|4319.7|4316.9|4320.8|4318|4319.7|4316.9|10
1606184250000|2020-11-24 02:17:30|4319.6|4316.8|4319.7|4316.9|4319.7|4316.9|4319.6|4316.8|7
1606184260000|2020-11-24 02:17:40|4319.6|4316.8|4319.3|4316.5|4319.6|4316.8|4319.2|4316.4|6
1606184270000|2020-11-24 02:17:50|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|4318.9|4316.1|6
1606184280000|2020-11-24 02:18:00|4319.3|4316.5|4318.7|4315.9|4319.7|4316.9|4318.7|4315.9|24
1606184290000|2020-11-24 02:18:10|4319.1|4316.3|4318.6|4315.8|4319.2|4316.4|4317.7|4314.9|29
1606184300000|2020-11-24 02:18:20|4318.2|4315.4|4318.6|4315.8|4318.6|4315.8|4318.1|4315.3|4
1606184310000|2020-11-24 02:18:30|4318.2|4315.4|4317.7|4314.9|4318.2|4315.4|4317.7|4314.9|9
1606184320000|2020-11-24 02:18:40|||||||||5
1606184330000|2020-11-24 02:18:50|4318.2|4315.4|4318.6|4315.8|4318.6|4315.8|4318.1|4315.3|9
1606184340000|2020-11-24 02:19:00|4318.2|4315.4|4318.6|4315.8|4318.6|4315.8|4318.1|4315.3|1
1606184350000|2020-11-24 02:19:10|4318.8|4316|4318.7|4315.9|4318.8|4316|4318.7|4315.9|3
1606184360000|2020-11-24 02:19:20|||||||||1
1606184370000|2020-11-24 02:19:30|4318.6|4315.8|4317.7|4314.9|4318.7|4315.9|4317.7|4314.9|9
1606184380000|2020-11-24 02:19:40|4318.6|4315.8|4318.6|4315.8|4318.6|4315.8|4318.6|4315.8|3
1606184390000|2020-11-24 02:19:50|4318.2|4315.4|4318.6|4315.8|4318.6|4315.8|4317.7|4314.9|14
1606184400000|2020-11-24 02:20:00|4318.2|4315.4|4318.2|4315.4|4318.2|4315.4|4317.7|4314.9|7
1606184410000|2020-11-24 02:20:10|4318.6|4315.8|4317.7|4314.9|4318.6|4315.8|4317.7|4314.9|3
1606184420000|2020-11-24 02:20:20|4317.6|4314.8|4316.7|4313.9|4317.7|4314.9|4316.7|4313.9|6
1606184430000|2020-11-24 02:20:30|4316.3|4313.5|4316.7|4313.9|4316.7|4313.9|4315.8|4313|17
1606184450000|2020-11-24 02:20:50|4316.6|4313.8|4316.6|4313.8|4316.6|4313.8|4316.6|4313.8|1
1606184460000|2020-11-24 02:21:00|||||||||5
1606184470000|2020-11-24 02:21:10|||||||||6
1606184480000|2020-11-24 02:21:20|||||||||2
1606184490000|2020-11-24 02:21:30|4316.7|4313.9|4317.7|4314.9|4317.7|4314.9|4316.7|4313.9|16
1606184500000|2020-11-24 02:21:40|||||||||2
1606184510000|2020-11-24 02:21:50|||||||||2
1606184530000|2020-11-24 02:22:10|4317.8|4315|4318.7|4315.9|4318.7|4315.9|4317.8|4315|5
1606184540000|2020-11-24 02:22:20|||||||||2
1606184550000|2020-11-24 02:22:30|4319.6|4316.8|4319.7|4316.9|4319.7|4316.9|4318.7|4315.9|14
1606184560000|2020-11-24 02:22:40|||||||||1
1606184570000|2020-11-24 02:22:50|4318.8|4316|4318.7|4315.9|4318.8|4316|4318.6|4315.8|12
1606184580000|2020-11-24 02:23:00|4319.6|4316.8|4319.6|4316.8|4319.6|4316.8|4318.7|4315.9|14
1606184600000|2020-11-24 02:23:20|4319.2|4316.4|4319.6|4316.8|4319.6|4316.8|4318.7|4315.9|4
1606184610000|2020-11-24 02:23:30|4318.7|4315.9|4319.6|4316.8|4319.6|4316.8|4318.7|4315.9|6
1606184620000|2020-11-24 02:23:40|4319.2|4316.4|4318.7|4315.9|4319.2|4316.4|4318.7|4315.9|3
1606184630000|2020-11-24 02:23:50|4319.1|4316.3|4319.1|4316.3|4319.1|4316.3|4318.7|4315.9|1
1606184640000|2020-11-24 02:24:00|4319.6|4316.8|4319.7|4316.9|4320.6|4317.8|4318.7|4315.9|53
1606184650000|2020-11-24 02:24:10|4320.2|4317.4|4319.7|4316.9|4320.6|4317.8|4319.7|4316.9|18
1606184670000|2020-11-24 02:24:30|4320.1|4317.3|4320.1|4317.3|4320.5|4317.7|4319.7|4316.9|7
1606184690000|2020-11-24 02:24:50|4319.7|4316.9|4321.1|4318.3|4321.7|4318.9|4319.7|4316.9|16
1606184700000|2020-11-24 02:25:00|4321.7|4318.9|4321.7|4318.9|4321.7|4318.9|4321.7|4318.9|0
1606184710000|2020-11-24 02:25:10|4321.1|4318.3|4320.7|4317.9|4321.1|4318.3|4320.7|4317.9|1
1606184730000|2020-11-24 02:25:30|4320.6|4317.8|4320.6|4317.8|4320.7|4317.9|4320.6|4317.8|5
1606184740000|2020-11-24 02:25:40|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|0
1606184750000|2020-11-24 02:25:50|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|4320.6|4317.8|0
1606184760000|2020-11-24 02:26:00|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|7
1606184770000|2020-11-24 02:26:10|4321.6|4318.8|4321.7|4318.9|4321.7|4318.9|4321.2|4318.4|6
1606184790000|2020-11-24 02:26:30|||||||||2
1606184800000|2020-11-24 02:26:40|||||||||1
1606184810000|2020-11-24 02:26:50|4321.8|4319|4321.7|4318.9|4322.6|4319.8|4321.7|4318.9|10
1606184820000|2020-11-24 02:27:00|4322.1|4319.3|4321.7|4318.9|4322.6|4319.8|4321.7|4318.9|8
1606184830000|2020-11-24 02:27:10|4322.1|4319.3|4321.7|4318.9|4322.1|4319.3|4321.7|4318.9|9
1606184840000|2020-11-24 02:27:20|||||||||1
1606184850000|2020-11-24 02:27:30|||||||||1
1606184860000|2020-11-24 02:27:40|||||||||2
1606184900000|2020-11-24 02:28:20|||||||||3
1606184910000|2020-11-24 02:28:30|4321.2|4318.4|4320.7|4317.9|4321.2|4318.4|4320.6|4317.8|13
1606184920000|2020-11-24 02:28:40|4320.6|4317.8|4320.7|4317.9|4320.7|4317.9|4320.6|4317.8|2
1606184930000|2020-11-24 02:28:50|4320.6|4317.8|4319.7|4316.9|4320.6|4317.8|4319.7|4316.9|10
1606184940000|2020-11-24 02:29:00|4320.6|4317.8|4320.7|4317.9|4320.7|4317.9|4320.1|4317.3|0
1606184950000|2020-11-24 02:29:10|4320.6|4317.8|4320.7|4317.9|4320.7|4317.9|4320.6|4317.8|7
1606184960000|2020-11-24 02:29:20|4320.6|4317.8|4320.7|4317.9|4320.7|4317.9|4320.6|4317.8|0
1606184970000|2020-11-24 02:29:30|4320.8|4318|4320.8|4318|4320.8|4318|4320.8|4318|9
1606184980000|2020-11-24 02:29:40|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|4320.7|4317.9|7
1606184990000|2020-11-24 02:29:50|4321.1|4318.3|4321.6|4318.8|4321.6|4318.8|4321.1|4318.3|5
1606185000000|2020-11-24 02:30:00|4321.7|4318.9|4323.7|4320.9|4323.7|4320.9|4321.7|4318.9|18
1606185010000|2020-11-24 02:30:10|4323.8|4321|4323.7|4320.9|4323.8|4321|4323.7|4320.9|4
1606185020000|2020-11-24 02:30:20|4324.6|4321.8|4324.7|4321.9|4324.7|4321.9|4323.7|4320.9|20
1606185030000|2020-11-24 02:30:30|4324.8|4322|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|32
1606185040000|2020-11-24 02:30:40|4326.5|4323.7|4326.7|4323.9|4326.8|4324|4326.5|4323.7|81
1606185050000|2020-11-24 02:30:50|4326.8|4324|4326.7|4323.9|4326.8|4324|4325.8|4323|28
1606185060000|2020-11-24 02:31:00|4326.8|4324|4327.2|4324.4|4327.7|4324.9|4326.7|4323.9|46
1606185070000|2020-11-24 02:31:10|4326.8|4324|4327.2|4324.4|4327.3|4324.5|4326.7|4323.9|21
1606185080000|2020-11-24 02:31:20|4326.8|4324|4326.7|4323.9|4326.8|4324|4326.3|4323.5|34
1606185090000|2020-11-24 02:31:30|4326.8|4324|4326.7|4323.9|4326.8|4324|4326.7|4323.9|14
1606185100000|2020-11-24 02:31:40|4326.8|4324|4327.2|4324.4|4327.2|4324.4|4326.7|4323.9|19
1606185110000|2020-11-24 02:31:50|4326.8|4324|4327.7|4324.9|4327.7|4324.9|4326.7|4323.9|8
1606185120000|2020-11-24 02:32:00|4327.3|4324.5|4329.7|4326.9|4329.7|4326.9|4326.8|4324|62
1606185130000|2020-11-24 02:32:10|4328.8|4326|4329.2|4326.4|4329.7|4326.9|4328.7|4325.9|50
1606185140000|2020-11-24 02:32:20|4329.3|4326.5|4328.7|4325.9|4329.7|4326.9|4328.6|4325.8|33
1606185150000|2020-11-24 02:32:30|4328.8|4326|4328.7|4325.9|4329.8|4327|4328.7|4325.9|32
1606185160000|2020-11-24 02:32:40|4327.8|4325|4327.7|4324.9|4328.7|4325.9|4327.3|4324.5|24
1606185170000|2020-11-24 02:32:50|||||||||2
1606185180000|2020-11-24 02:33:00|4327.3|4324.5|4326.7|4323.9|4327.7|4324.9|4325.8|4323|37
1606185190000|2020-11-24 02:33:10|4326.3|4323.5|4326.7|4323.9|4326.7|4323.9|4326.3|4323.5|3
1606185200000|2020-11-24 02:33:20|4326.8|4324|4327.3|4324.5|4327.7|4324.9|4326.7|4323.9|5
1606185210000|2020-11-24 02:33:30|4327.7|4324.9|4328.7|4325.9|4329.2|4326.4|4327.7|4324.9|16
1606185220000|2020-11-24 02:33:40|4328.6|4325.8|4328.7|4325.9|4328.7|4325.9|4328.2|4325.4|6
1606185230000|2020-11-24 02:33:50|4328.8|4326|4328.7|4325.9|4329.6|4326.8|4328.7|4325.9|40
1606185240000|2020-11-24 02:34:00|4328.8|4326|4329.6|4326.8|4329.7|4326.9|4328.7|4325.9|25
1606185250000|2020-11-24 02:34:10|4329.7|4326.9|4328.8|4326|4330.2|4327.4|4328.6|4325.8|61
1606185260000|2020-11-24 02:34:20|4329.2|4326.4|4329.7|4326.9|4329.7|4326.9|4328.8|4326|18
1606185270000|2020-11-24 02:34:30|4329.3|4326.5|4329.7|4326.9|4329.7|4326.9|4329.3|4326.5|9
1606185280000|2020-11-24 02:34:40|4329.8|4327|4329.7|4326.9|4329.8|4327|4329.7|4326.9|1
1606185290000|2020-11-24 02:34:50|4329.8|4327|4330.7|4327.9|4330.7|4327.9|4329.7|4326.9|43
1606185300000|2020-11-24 02:35:00|4330.8|4328|4330.7|4327.9|4330.8|4328|4330.7|4327.9|27
1606185310000|2020-11-24 02:35:10|4330.8|4328|4330.2|4327.4|4330.8|4328|4330.2|4327.4|26
1606185320000|2020-11-24 02:35:20|4330.7|4327.9|4330.7|4327.9|4330.7|4327.9|4329.8|4327|24
1606185330000|2020-11-24 02:35:30|4329.7|4326.9|4329.7|4326.9|4330.7|4327.9|4329.7|4326.9|19
1606185340000|2020-11-24 02:35:40|4329.8|4327|4329.7|4326.9|4330.6|4327.8|4329.7|4326.9|5
1606185350000|2020-11-24 02:35:50|4329.8|4327|4329.7|4326.9|4329.8|4327|4329.7|4326.9|3
1606185360000|2020-11-24 02:36:00|4329.8|4327|4329.7|4326.9|4329.8|4327|4329.7|4326.9|3
1606185370000|2020-11-24 02:36:10|4329.8|4327|4329.8|4327|4330.6|4327.8|4329.7|4326.9|15
1606185380000|2020-11-24 02:36:20|4329.7|4326.9|4330.7|4327.9|4330.7|4327.9|4329.7|4326.9|5
1606185390000|2020-11-24 02:36:30|4330.8|4328|4330.7|4327.9|4330.8|4328|4330.7|4327.9|1
1606185400000|2020-11-24 02:36:40|||||||||1
1606185410000|2020-11-24 02:36:50|4330.8|4328|4328.7|4325.9|4330.8|4328|4328.7|4325.9|69
1606185420000|2020-11-24 02:37:00|4328.8|4326|4329.2|4326.4|4329.6|4326.8|4328.7|4325.9|12
1606185430000|2020-11-24 02:37:10|4329.7|4326.9|4328.7|4325.9|4329.8|4327|4328.7|4325.9|12
1606185440000|2020-11-24 02:37:20|4328.6|4325.8|4327.8|4325|4328.7|4325.9|4327.7|4324.9|50
1606185450000|2020-11-24 02:37:30|4327.9|4325.1|4328.7|4325.9|4328.7|4325.9|4327.8|4325|14
1606185460000|2020-11-24 02:37:40|||||||||5
1606185470000|2020-11-24 02:37:50|4328.8|4326|4328.8|4326|4328.8|4326|4328.7|4325.9|11
1606185480000|2020-11-24 02:38:00|4329.2|4326.4|4329.7|4326.9|4329.8|4327|4328.8|4326|31
1606185490000|2020-11-24 02:38:10|4329.8|4327|4329.8|4327|4330.6|4327.8|4329.8|4327|9
1606185500000|2020-11-24 02:38:20|4330.6|4327.8|4330.7|4327.9|4330.8|4328|4329.8|4327|77
1606185510000|2020-11-24 02:38:30|4329.9|4327.1|4329.8|4327|4330.7|4327.9|4329.7|4326.9|30
1606185520000|2020-11-24 02:38:40|4328.8|4326|4328.8|4326|4328.8|4326|4328.7|4325.9|27
1606185530000|2020-11-24 02:38:50|||||||||3
1606185540000|2020-11-24 02:39:00|4328.7|4325.9|4328.8|4326|4328.8|4326|4328.7|4325.9|4
1606185550000|2020-11-24 02:39:10|4328.7|4325.9|4328.7|4325.9|4328.7|4325.9|4328.7|4325.9|0
1606185560000|2020-11-24 02:39:20|4327.8|4325|4326.8|4324|4327.8|4325|4326.7|4323.9|45
1606185570000|2020-11-24 02:39:30|4326.7|4323.9|4326.8|4324|4326.8|4324|4326.7|4323.9|4
1606185580000|2020-11-24 02:39:40|4327.7|4324.9|4326.8|4324|4327.7|4324.9|4326.8|4324|3
1606185590000|2020-11-24 02:39:50|||||||||2
1606185600000|2020-11-24 02:40:00|4327.8|4325|4327.7|4324.9|4327.8|4325|4327.7|4324.9|2
1606185610000|2020-11-24 02:40:10|4327.8|4325|4327.7|4324.9|4327.8|4325|4327.7|4324.9|6
1606185620000|2020-11-24 02:40:20|4326.9|4324.1|4327.8|4325|4327.8|4325|4326.8|4324|3
1606185630000|2020-11-24 02:40:30|4327.7|4324.9|4326.8|4324|4327.7|4324.9|4326.8|4324|13
1606185640000|2020-11-24 02:40:40|4327.7|4324.9|4327.3|4324.5|4327.7|4324.9|4326.8|4324|6
1606185650000|2020-11-24 02:40:50|4327.7|4324.9|4327.3|4324.5|4327.7|4324.9|4327.3|4324.5|2
1606185660000|2020-11-24 02:41:00|4327.7|4324.9|4327.8|4325|4327.8|4325|4327.7|4324.9|11
1606185670000|2020-11-24 02:41:10|4328.2|4325.4|4327.8|4325|4328.7|4325.9|4327.8|4325|17
1606185680000|2020-11-24 02:41:20|4326.8|4324|4326.8|4324|4326.8|4324|4326.8|4324|12
1606185690000|2020-11-24 02:41:30|4327.2|4324.4|4327.3|4324.5|4327.7|4324.9|4327.2|4324.4|3
1606185700000|2020-11-24 02:41:40|4327.7|4324.9|4327.8|4325|4327.8|4325|4327.3|4324.5|0
1606185710000|2020-11-24 02:41:50|||||||||6
1606185720000|2020-11-24 02:42:00|4328.6|4325.8|4332.7|4329.9|4333.6|4330.8|4328.6|4325.8|197
1606185730000|2020-11-24 02:42:10|4332.6|4329.8|4332.3|4329.5|4333.2|4330.4|4331.8|4329|47
1606185740000|2020-11-24 02:42:20|4332.7|4329.9|4331.7|4328.9|4332.7|4329.9|4331.7|4328.9|12
1606185750000|2020-11-24 02:42:30|4331.3|4328.5|4330.8|4328|4331.7|4328.9|4330.8|4328|29
1606185760000|2020-11-24 02:42:40|4331.8|4329|4330.8|4328|4332.7|4329.9|4330.8|4328|50
1606185770000|2020-11-24 02:42:50|4331.7|4328.9|4330.7|4327.9|4331.7|4328.9|4330.7|4327.9|16
1606185780000|2020-11-24 02:43:00|4330.8|4328|4331.8|4329|4331.8|4329|4330.7|4327.9|18
1606185790000|2020-11-24 02:43:10|4331.7|4328.9|4333.8|4331|4333.8|4331|4331.7|4328.9|24
1606185800000|2020-11-24 02:43:20|4334.7|4331.9|4334.6|4331.8|4335.6|4332.8|4333.8|4331|103
1606185810000|2020-11-24 02:43:30|4334.7|4331.9|4333.3|4330.5|4334.7|4331.9|4332.8|4330|19
1606185820000|2020-11-24 02:43:40|4332.7|4329.9|4331.8|4329|4332.7|4329.9|4331.8|4329|17
1606185830000|2020-11-24 02:43:50|4331.7|4328.9|4332.7|4329.9|4332.7|4329.9|4331.7|4328.9|3
1606185840000|2020-11-24 02:44:00|4332.3|4329.5|4332.7|4329.9|4332.7|4329.9|4332.3|4329.5|3
1606185850000|2020-11-24 02:44:10|4331.8|4329|4331.7|4328.9|4331.8|4329|4331.7|4328.9|12
1606185860000|2020-11-24 02:44:20|4332.1|4329.3|4331.7|4328.9|4332.1|4329.3|4331.7|4328.9|24
1606185870000|2020-11-24 02:44:30|4331.8|4329|4331.7|4328.9|4331.8|4329|4331.7|4328.9|1
1606185880000|2020-11-24 02:44:40|4331.8|4329|4331.7|4328.9|4331.8|4329|4331.7|4328.9|5
1606185890000|2020-11-24 02:44:50|4331.8|4329|4332.8|4330|4332.8|4330|4331.8|4329|7
1606185900000|2020-11-24 02:45:00|4332.7|4329.9|4332.7|4329.9|4332.7|4329.9|4332.7|4329.9|5
1606185910000|2020-11-24 02:45:10|4332.8|4330|4333.7|4330.9|4333.7|4330.9|4332.7|4329.9|7
1606185920000|2020-11-24 02:45:20|4333.8|4331|4333.7|4330.9|4333.8|4331|4333.7|4330.9|2
1606185930000|2020-11-24 02:45:30|4333.6|4330.8|4333.7|4330.9|4333.8|4331|4333.6|4330.8|4
1606185940000|2020-11-24 02:45:40|4333.8|4331|4333.7|4330.9|4334.2|4331.4|4333.6|4330.8|8
1606185950000|2020-11-24 02:45:50|4334.6|4331.8|4334.7|4331.9|4335.7|4332.9|4333.7|4330.9|55
1606185960000|2020-11-24 02:46:00|4335.1|4332.3|4335.7|4332.9|4335.7|4332.9|4334.7|4331.9|13
1606185970000|2020-11-24 02:46:10|4335.8|4333|4334.7|4331.9|4335.8|4333|4334.7|4331.9|43
1606185980000|2020-11-24 02:46:20|4335.1|4332.3|4335.7|4332.9|4335.7|4332.9|4334.7|4331.9|33
1606185990000|2020-11-24 02:46:30|||||||||8
1606186000000|2020-11-24 02:46:40|||||||||4
1606186010000|2020-11-24 02:46:50|4334.8|4332|4334.7|4331.9|4334.8|4332|4334.6|4331.8|9
1606186030000|2020-11-24 02:47:10|4334.6|4331.8|4335.6|4332.8|4335.6|4332.8|4334.2|4331.4|40
1606186040000|2020-11-24 02:47:20|4335.2|4332.4|4335.7|4332.9|4335.7|4332.9|4334.8|4332|11
1606186050000|2020-11-24 02:47:30|||||||||4
1606186060000|2020-11-24 02:47:40|4335.8|4333|4335.7|4332.9|4335.8|4333|4335.7|4332.9|4
1606186070000|2020-11-24 02:47:50|4334.8|4332|4335.7|4332.9|4335.7|4332.9|4334.8|4332|23
1606186080000|2020-11-24 02:48:00|4336.2|4333.4|4337.2|4334.4|4337.6|4334.8|4335.7|4332.9|91
1606186090000|2020-11-24 02:48:10|4337.6|4334.8|4337.8|4335|4339.6|4336.8|4336.8|4334|211
1606186100000|2020-11-24 02:48:20|4337.7|4334.9|4343.8|4341|4345.8|4343|4337.7|4334.9|391
1606186110000|2020-11-24 02:48:30|4344.2|4341.4|4346.6|4343.8|4346.7|4343.9|4344.2|4341.4|98
1606186120000|2020-11-24 02:48:40|4346.5|4343.7|4345.7|4342.9|4347.4|4344.6|4345.6|4342.8|64
1606186130000|2020-11-24 02:48:50|4346.6|4343.8|4347.6|4344.8|4347.6|4344.8|4345.7|4342.9|75
1606186140000|2020-11-24 02:49:00|4347.7|4344.9|4349.7|4346.9|4350.1|4347.3|4347.6|4344.8|169
1606186150000|2020-11-24 02:49:10|4350.6|4347.8|4350.6|4347.8|4352.6|4349.8|4350.6|4347.8|91
1606186160000|2020-11-24 02:49:20|4350.7|4347.9|4350.7|4347.9|4350.8|4348|4347.9|4345.1|123
1606186170000|2020-11-24 02:49:30|4351.6|4348.8|4350.7|4347.9|4351.7|4348.9|4350.7|4347.9|89
1606186180000|2020-11-24 02:49:40|4350.6|4347.8|4350.7|4347.9|4351.6|4348.8|4350.6|4347.8|22
1606186190000|2020-11-24 02:49:50|4350.6|4347.8|4349.7|4346.9|4350.6|4347.8|4349.7|4346.9|35
1606186200000|2020-11-24 02:50:00|4349.6|4346.8|4348.1|4345.3|4349.6|4346.8|4347.7|4344.9|47
1606186210000|2020-11-24 02:50:10|4348.2|4345.4|4348.6|4345.8|4348.8|4346|4347.7|4344.9|49
1606186220000|2020-11-24 02:50:20|4348.2|4345.4|4348.1|4345.3|4348.6|4345.8|4346.6|4343.8|34
1606186230000|2020-11-24 02:50:30|4348.2|4345.4|4348.7|4345.9|4349.7|4346.9|4347.7|4344.9|19
1606186240000|2020-11-24 02:50:40|4349.1|4346.3|4348.7|4345.9|4349.7|4346.9|4348.2|4345.4|49
1606186250000|2020-11-24 02:50:50|4347.8|4345|4347.7|4344.9|4348.7|4345.9|4347.6|4344.8|26
1606186260000|2020-11-24 02:51:00|4347.6|4344.8|4346.8|4344|4347.6|4344.8|4346.6|4343.8|23
1606186270000|2020-11-24 02:51:10|4347.2|4344.4|4348.8|4346|4348.8|4346|4346.8|4344|28
1606186280000|2020-11-24 02:51:20|4348.6|4345.8|4348.8|4346|4348.8|4346|4347.7|4344.9|59
1606186290000|2020-11-24 02:51:30|4348.7|4345.9|4347.7|4344.9|4348.7|4345.9|4347.6|4344.8|8
1606186300000|2020-11-24 02:51:40|4347.8|4345|4348.6|4345.8|4348.6|4345.8|4347.8|4345|10
1606186310000|2020-11-24 02:51:50|4348.8|4346|4348.8|4346|4348.8|4346|4348.7|4345.9|2
1606186320000|2020-11-24 02:52:00|4348.7|4345.9|4348.7|4345.9|4349.6|4346.8|4348.6|4345.8|20
1606186330000|2020-11-24 02:52:10|4347.8|4345|4347.7|4344.9|4347.8|4345|4347.7|4344.9|24
1606186340000|2020-11-24 02:52:20|4347.3|4344.5|4346.7|4343.9|4347.7|4344.9|4346.7|4343.9|18
1606186350000|2020-11-24 02:52:30|||||||||5
1606186360000|2020-11-24 02:52:40|4346.6|4343.8|4346.7|4343.9|4346.7|4343.9|4345.6|4342.8|28
1606186370000|2020-11-24 02:52:50|4345.8|4343|4350.2|4347.4|4350.2|4347.4|4345.8|4343|72
1606186380000|2020-11-24 02:53:00|4350.6|4347.8|4349.8|4347|4350.7|4347.9|4348.9|4346.1|15
1606186390000|2020-11-24 02:53:10|4349.7|4346.9|4351.3|4348.5|4351.7|4348.9|4349.7|4346.9|31
1606186400000|2020-11-24 02:53:20|4351.7|4348.9|4351.8|4349|4352.1|4349.3|4350.8|4348|60
1606186410000|2020-11-24 02:53:30|4351.7|4348.9|4350.8|4348|4351.7|4348.9|4350.7|4347.9|26
1606186420000|2020-11-24 02:53:40|4350.7|4347.9|4349.7|4346.9|4351.7|4348.9|4349.7|4346.9|14
1606186430000|2020-11-24 02:53:50|4349.8|4347|4350.2|4347.4|4350.7|4347.9|4349.7|4346.9|30
1606186440000|2020-11-24 02:54:00|4349.8|4347|4350.7|4347.9|4350.7|4347.9|4349.8|4347|47
1606186450000|2020-11-24 02:54:10|4350.6|4347.8|4351.8|4349|4352.7|4349.9|4350.6|4347.8|45
1606186460000|2020-11-24 02:54:20|4352.7|4349.9|4352.7|4349.9|4352.8|4350|4352.2|4349.4|18
1606186470000|2020-11-24 02:54:30|4351.7|4348.9|4351.8|4349|4352.6|4349.8|4351.7|4348.9|26
1606186480000|2020-11-24 02:54:40|4351.7|4348.9|4353.8|4351|4353.8|4351|4351.7|4348.9|56
1606186490000|2020-11-24 02:54:50|4353.7|4350.9|4354.7|4351.9|4355.3|4352.5|4353.7|4350.9|138
1606186500000|2020-11-24 02:55:00|4354.8|4352|4351.7|4348.9|4354.8|4352|4351.7|4348.9|48
1606186510000|2020-11-24 02:55:10|4351.8|4349|4351.2|4348.4|4351.8|4349|4350.8|4348|19
1606186520000|2020-11-24 02:55:20|4350.7|4347.9|4350.7|4347.9|4351.6|4348.8|4350.7|4347.9|17
1606186530000|2020-11-24 02:55:30|4350.6|4347.8|4349.6|4346.8|4350.6|4347.8|4349.6|4346.8|24
1606186540000|2020-11-24 02:55:40|4348.8|4346|4348.7|4345.9|4349.2|4346.4|4348.6|4345.8|11
1606186550000|2020-11-24 02:55:50|4348.6|4345.8|4348.7|4345.9|4348.8|4346|4348.6|4345.8|1
1606186560000|2020-11-24 02:56:00|4349.6|4346.8|4350.7|4347.9|4350.7|4347.9|4349.6|4346.8|8
1606186570000|2020-11-24 02:56:10|4350.8|4348|4350.2|4347.4|4351.6|4348.8|4349.6|4346.8|36
1606186580000|2020-11-24 02:56:20|4350.1|4347.3|4348.7|4345.9|4350.6|4347.8|4348.2|4345.4|13
1606186590000|2020-11-24 02:56:30|4348.8|4346|4346.7|4343.9|4349.6|4346.8|4346.7|4343.9|35
1606186600000|2020-11-24 02:56:40|4346.8|4344|4346.7|4343.9|4346.8|4344|4346.6|4343.8|20
1606186610000|2020-11-24 02:56:50|4347.6|4344.8|4347.6|4344.8|4347.6|4344.8|4347.6|4344.8|4
1606186620000|2020-11-24 02:57:00|4347.7|4344.9|4348.7|4345.9|4349.6|4346.8|4346.7|4343.9|89
1606186630000|2020-11-24 02:57:10|4348.3|4345.5|4348.7|4345.9|4348.7|4345.9|4348.3|4345.5|13
1606186640000|2020-11-24 02:57:20|4347.8|4345|4348.2|4345.4|4348.7|4345.9|4347.8|4345|6
1606186650000|2020-11-24 02:57:30|4348.3|4345.5|4348.7|4345.9|4348.8|4346|4348.2|4345.4|11
1606186660000|2020-11-24 02:57:40|4347.9|4345.1|4347.8|4345|4348.7|4345.9|4347.8|4345|17
1606186670000|2020-11-24 02:57:50|4348.6|4345.8|4351.6|4348.8|4351.6|4348.8|4348.6|4345.8|52
1606186680000|2020-11-24 02:58:00|4350.7|4347.9|4351.7|4348.9|4351.7|4348.9|4350.6|4347.8|20
1606186690000|2020-11-24 02:58:10|4351.6|4348.8|4350.7|4347.9|4351.7|4348.9|4350.6|4347.8|22
1606186700000|2020-11-24 02:58:20|||||||||10
1606186710000|2020-11-24 02:58:30|4350.8|4348|4350.7|4347.9|4351.2|4348.4|4350.7|4347.9|13
1606186720000|2020-11-24 02:58:40|4351.6|4348.8|4353.2|4350.4|4353.7|4350.9|4351.2|4348.4|50
1606186730000|2020-11-24 02:58:50|4353.1|4350.3|4354.8|4352|4354.8|4352|4352.7|4349.9|24
1606186740000|2020-11-24 02:59:00|4354.7|4351.9|4354.7|4351.9|4355.6|4352.8|4353.7|4350.9|46
1606186750000|2020-11-24 02:59:10|4355.1|4352.3|4354.7|4351.9|4355.6|4352.8|4354.7|4351.9|47
1606186760000|2020-11-24 02:59:20|4354.8|4352|4355.7|4352.9|4356.2|4353.4|4354.8|4352|49
1606186770000|2020-11-24 02:59:30|4355.6|4352.8|4354.8|4352|4355.7|4352.9|4354.6|4351.8|63
1606186780000|2020-11-24 02:59:40|4355.2|4352.4|4354.7|4351.9|4355.7|4352.9|4354.6|4351.8|8
1606186790000|2020-11-24 02:59:50|4353.8|4351|4352.7|4349.9|4353.8|4351|4352.7|4349.9|13
1606186800000|2020-11-24 03:00:00|4353.6|4350.8|4354.7|4351.9|4354.8|4352|4352.7|4349.9|22
1606186810000|2020-11-24 03:00:10|4354.8|4352|4354.8|4352|4354.8|4352|4353.9|4351.1|26
1606186820000|2020-11-24 03:00:20|4354.3|4351.5|4353.8|4351|4354.6|4351.8|4353.8|4351|35
1606186830000|2020-11-24 03:00:30|4354.6|4351.8|4356.6|4353.8|4356.7|4353.9|4354.6|4351.8|58
1606186840000|2020-11-24 03:00:40|4356.7|4353.9|4357.7|4354.9|4357.7|4354.9|4356.6|4353.8|94
1606186850000|2020-11-24 03:00:50|4357.6|4354.8|4357.7|4354.9|4357.7|4354.9|4357.6|4354.8|28
1606186860000|2020-11-24 03:01:00|4357.6|4354.8|4357.6|4354.8|4357.7|4354.9|4357.6|4354.8|31
1606186870000|2020-11-24 03:01:10|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|10
1606186880000|2020-11-24 03:01:20|4357.6|4354.8|4357.6|4354.8|4357.8|4355|4357.6|4354.8|12
1606186890000|2020-11-24 03:01:30|||||||||18
1606186900000|2020-11-24 03:01:40|||||||||20
1606186910000|2020-11-24 03:01:50|4357.8|4355|4357.7|4354.9|4357.8|4355|4357.6|4354.8|75
1606186920000|2020-11-24 03:02:00|4357.6|4354.8|4357.6|4354.8|4357.8|4355|4357.6|4354.8|63
1606186930000|2020-11-24 03:02:10|||||||||11
1606186940000|2020-11-24 03:02:20|4357.7|4354.9|4358.6|4355.8|4358.7|4355.9|4357.6|4354.8|92
1606186950000|2020-11-24 03:02:30|4358.2|4355.4|4355.6|4352.8|4358.2|4355.4|4355.6|4352.8|50
1606186960000|2020-11-24 03:02:40|4354.8|4352|4352.6|4349.8|4354.8|4352|4352.2|4349.4|40
1606186970000|2020-11-24 03:02:50|4352.7|4349.9|4351.6|4348.8|4352.7|4349.9|4350.6|4347.8|40
1606186980000|2020-11-24 03:03:00|4351.2|4348.4|4350.7|4347.9|4351.6|4348.8|4350.7|4347.9|7
1606186990000|2020-11-24 03:03:10|4349.8|4347|4348.7|4345.9|4349.8|4347|4348.6|4345.8|73
1606187000000|2020-11-24 03:03:20|4348.8|4346|4350.6|4347.8|4350.8|4348|4348.8|4346|39
1606187010000|2020-11-24 03:03:30|4350.7|4347.9|4352.8|4350|4353.8|4351|4350.7|4347.9|61
1606187020000|2020-11-24 03:03:40|4353.6|4350.8|4353.7|4350.9|4353.7|4350.9|4353.6|4350.8|14
1606187030000|2020-11-24 03:03:50|4353.8|4351|4353.7|4350.9|4353.8|4351|4353.7|4350.9|6
1606187040000|2020-11-24 03:04:00|4353.6|4350.8|4353.8|4351|4353.8|4351|4353.6|4350.8|1
1606187050000|2020-11-24 03:04:10|4353.6|4350.8|4354.7|4351.9|4354.8|4352|4353.2|4350.4|34
1606187060000|2020-11-24 03:04:20|4355.2|4352.4|4354.8|4352|4355.7|4352.9|4354.7|4351.9|21
1606187070000|2020-11-24 03:04:30|4354.7|4351.9|4353.2|4350.4|4354.7|4351.9|4352.8|4350|4
1606187080000|2020-11-24 03:04:40|4353.7|4350.9|4351.8|4349|4353.7|4350.9|4351.7|4348.9|26
1606187090000|2020-11-24 03:04:50|4352.6|4349.8|4354.8|4352|4355.7|4352.9|4352.6|4349.8|52
1606187100000|2020-11-24 03:05:00|4354.7|4351.9|4353.8|4351|4354.7|4351.9|4352.8|4350|19
1606187110000|2020-11-24 03:05:10|4353.7|4350.9|4352.7|4349.9|4353.7|4350.9|4352.7|4349.9|14
1606187120000|2020-11-24 03:05:20|4352.8|4350|4354.8|4352|4354.8|4352|4352.8|4350|18
1606187130000|2020-11-24 03:05:30|4354.6|4351.8|4353.8|4351|4354.6|4351.8|4353.7|4350.9|29
1606187140000|2020-11-24 03:05:40|4352.8|4350|4353.7|4350.9|4353.7|4350.9|4351.8|4349|24
1606187150000|2020-11-24 03:05:50|4353.8|4351|4353.2|4350.4|4353.8|4351|4352.8|4350|13
1606187160000|2020-11-24 03:06:00|4353.3|4350.5|4352.8|4350|4353.7|4350.9|4352.8|4350|12
1606187170000|2020-11-24 03:06:10|4352.7|4349.9|4351.8|4349|4352.7|4349.9|4351.8|4349|7
1606187180000|2020-11-24 03:06:20|4352.2|4349.4|4351.7|4348.9|4352.8|4350|4351.7|4348.9|16
1606187190000|2020-11-24 03:06:30|4350.8|4348|4349.7|4346.9|4350.8|4348|4349.7|4346.9|33
1606187200000|2020-11-24 03:06:40|4349.8|4347|4349.8|4347|4350.7|4347.9|4349.8|4347|9
1606187210000|2020-11-24 03:06:50|4350.2|4347.4|4351.7|4348.9|4352.7|4349.9|4349.8|4347|35
1606187220000|2020-11-24 03:07:00|4351.6|4348.8|4350.7|4347.9|4351.6|4348.8|4350.7|4347.9|5
1606187230000|2020-11-24 03:07:10|4350.3|4347.5|4351.7|4348.9|4351.8|4349|4349.9|4347.1|18
1606187240000|2020-11-24 03:07:20|4351.8|4349|4352.7|4349.9|4352.7|4349.9|4351.8|4349|12
1606187250000|2020-11-24 03:07:30|4352.8|4350|4352.7|4349.9|4352.8|4350|4352.7|4349.9|4
1606187260000|2020-11-24 03:07:40|4352.8|4350|4354.7|4351.9|4355.6|4352.8|4352.8|4350|93
1606187270000|2020-11-24 03:07:50|4354.8|4352|4354.7|4351.9|4355.2|4352.4|4354.7|4351.9|5
1606187280000|2020-11-24 03:08:00|4353.8|4351|4352.8|4350|4354.6|4351.8|4352.7|4349.9|50
1606187290000|2020-11-24 03:08:10|4353.6|4350.8|4352.7|4349.9|4353.7|4350.9|4352.7|4349.9|12
1606187300000|2020-11-24 03:08:20|4352.6|4349.8|4352.7|4349.9|4352.8|4350|4351.7|4348.9|27
1606187310000|2020-11-24 03:08:30|4351.8|4349|4351.7|4348.9|4351.8|4349|4350.8|4348|11
1606187320000|2020-11-24 03:08:40|4351.6|4348.8|4351.6|4348.8|4351.6|4348.8|4351.6|4348.8|0
1606187330000|2020-11-24 03:08:50|4350.8|4348|4352.2|4349.4|4352.7|4349.9|4350.8|4348|18
1606187340000|2020-11-24 03:09:00|4352.7|4349.9|4356.3|4353.5|4356.3|4353.5|4351.8|4349|75
1606187350000|2020-11-24 03:09:10|4356.7|4353.9|4356.8|4354|4357.8|4355|4355.8|4353|74
1606187360000|2020-11-24 03:09:20|4357.7|4354.9|4357.8|4355|4358.6|4355.8|4357.2|4354.4|50
1606187370000|2020-11-24 03:09:30|4356.8|4354|4358.8|4356|4359.8|4357|4356.8|4354|79
1606187380000|2020-11-24 03:09:40|4358.7|4355.9|4359.6|4356.8|4359.7|4356.9|4358.7|4355.9|21
1606187390000|2020-11-24 03:09:50|4359.7|4356.9|4359.7|4356.9|4359.7|4356.9|4359.7|4356.9|12
1606187400000|2020-11-24 03:10:00|4359.6|4356.8|4360.6|4357.8|4360.6|4357.8|4359.6|4356.8|16
1606187410000|2020-11-24 03:10:10|4360.2|4357.4|4358.7|4355.9|4360.6|4357.8|4358.7|4355.9|29
1606187420000|2020-11-24 03:10:20|4359.5|4356.7|4359.7|4356.9|4360.7|4357.9|4359.5|4356.7|36
1606187430000|2020-11-24 03:10:30|4359.8|4357|4359.8|4357|4360.2|4357.4|4359.7|4356.9|11
1606187440000|2020-11-24 03:10:40|4358.8|4356|4359.7|4356.9|4359.8|4357|4358.8|4356|13
1606187450000|2020-11-24 03:10:50|4360.6|4357.8|4359.7|4356.9|4360.7|4357.9|4359.7|4356.9|19
1606187460000|2020-11-24 03:11:00|||||||||16
1606187470000|2020-11-24 03:11:10|4359.8|4357|4358.8|4356|4359.8|4357|4358.7|4355.9|11
1606187480000|2020-11-24 03:11:20|4358.7|4355.9|4358.8|4356|4358.8|4356|4358.7|4355.9|3
1606187490000|2020-11-24 03:11:30|4359.2|4356.4|4359.2|4356.4|4359.6|4356.8|4358.8|4356|18
1606187500000|2020-11-24 03:11:40|4358.8|4356|4358.8|4356|4358.8|4356|4358.6|4355.8|2
1606187510000|2020-11-24 03:11:50|4358.7|4355.9|4358.7|4355.9|4358.8|4356|4358.7|4355.9|3
1606187530000|2020-11-24 03:12:10|4357.8|4355|4357.7|4354.9|4357.8|4355|4356.8|4354|17
1606187540000|2020-11-24 03:12:20|4357.3|4354.5|4355.7|4352.9|4357.3|4354.5|4355.7|4352.9|15
1606187550000|2020-11-24 03:12:30|4356.1|4353.3|4356.8|4354|4356.8|4354|4356.1|4353.3|41
1606187560000|2020-11-24 03:12:40|4357.6|4354.8|4356.8|4354|4357.7|4354.9|4356.7|4353.9|29
1606187570000|2020-11-24 03:12:50|4357.6|4354.8|4357.7|4354.9|4357.8|4355|4356.8|4354|28
1606187580000|2020-11-24 03:13:00|4357.8|4355|4357.7|4354.9|4357.8|4355|4356.8|4354|8
1606187590000|2020-11-24 03:13:10|4357.3|4354.5|4357.7|4354.9|4357.8|4355|4357.3|4354.5|7
1606187600000|2020-11-24 03:13:20|4357.8|4355|4357.8|4355|4357.8|4355|4357.8|4355|1
1606187610000|2020-11-24 03:13:30|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|1
1606187620000|2020-11-24 03:13:40|||||||||1
1606187630000|2020-11-24 03:13:50|4357.6|4354.8|4357.3|4354.5|4357.7|4354.9|4356.8|4354|8
1606187640000|2020-11-24 03:14:00|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|4357.3|4354.5|2
1606187650000|2020-11-24 03:14:10|4356.9|4354.1|4356.8|4354|4357.7|4354.9|4356.8|4354|6
1606187660000|2020-11-24 03:14:20|4357.2|4354.4|4355.8|4353|4357.2|4354.4|4355.8|4353|10
1606187670000|2020-11-24 03:14:30|4355.7|4352.9|4357.7|4354.9|4357.7|4354.9|4355.7|4352.9|22
1606187680000|2020-11-24 03:14:40|4357.3|4354.5|4357.3|4354.5|4357.8|4355|4357.3|4354.5|6
1606187690000|2020-11-24 03:14:50|4356.9|4354.1|4358.3|4355.5|4358.8|4356|4356.8|4354|50
1606187700000|2020-11-24 03:15:00|4358.7|4355.9|4356.7|4353.9|4358.7|4355.9|4356.7|4353.9|31
1606187710000|2020-11-24 03:15:10|4356.3|4353.5|4354.8|4352|4356.3|4353.5|4354.7|4351.9|51
1606187720000|2020-11-24 03:15:20|4354.7|4351.9|4354.7|4351.9|4354.8|4352|4354.7|4351.9|15
1606187730000|2020-11-24 03:15:30|4353.9|4351.1|4353.7|4350.9|4353.9|4351.1|4352.8|4350|26
1606187740000|2020-11-24 03:15:40|4353.8|4351|4356.8|4354|4356.8|4354|4353.8|4351|31
1606187750000|2020-11-24 03:15:50|4355.8|4353|4354.7|4351.9|4355.8|4353|4354.4|4351.6|56
1606187760000|2020-11-24 03:16:00|4354.3|4351.5|4354.7|4351.9|4354.7|4351.9|4354.3|4351.5|3
1606187770000|2020-11-24 03:16:10|||||||||1
1606187780000|2020-11-24 03:16:20|4354.3|4351.5|4355.8|4353|4355.8|4353|4353.8|4351|24
1606187790000|2020-11-24 03:16:30|4356.2|4353.4|4356.8|4354|4356.8|4354|4355.8|4353|15
1606187800000|2020-11-24 03:16:40|||||||||1
1606187810000|2020-11-24 03:16:50|4357.7|4354.9|4357.3|4354.5|4357.7|4354.9|4356.8|4354|21
1606187820000|2020-11-24 03:17:00|4357.7|4354.9|4357.3|4354.5|4357.7|4354.9|4356.8|4354|12
1606187830000|2020-11-24 03:17:10|4357.7|4354.9|4357.8|4355|4357.8|4355|4356.8|4354|7
1606187840000|2020-11-24 03:17:20|4358.8|4356|4358.8|4356|4358.8|4356|4358.3|4355.5|19
1606187850000|2020-11-24 03:17:30|||||||||5
1606187860000|2020-11-24 03:17:40|4358.9|4356.1|4359.3|4356.5|4359.8|4357|4358.7|4355.9|50
1606187870000|2020-11-24 03:17:50|4358.9|4356.1|4358.8|4356|4359.7|4356.9|4358.8|4356|7
1606187880000|2020-11-24 03:18:00|4359.8|4357|4358.8|4356|4360.3|4357.5|4358.8|4356|53
1606187890000|2020-11-24 03:18:10|4358.9|4356.1|4359.7|4356.9|4359.8|4357|4358.8|4356|26
1606187900000|2020-11-24 03:18:20|4358.9|4356.1|4359.8|4357|4360.8|4358|4358.8|4356|31
1606187910000|2020-11-24 03:18:30|4359.7|4356.9|4359.8|4357|4359.8|4357|4359.7|4356.9|2
1606187920000|2020-11-24 03:18:40|4359.7|4356.9|4358.7|4355.9|4359.7|4356.9|4358.3|4355.5|36
1606187930000|2020-11-24 03:18:50|4358.8|4356|4357.7|4354.9|4358.8|4356|4357.7|4354.9|9
1606187940000|2020-11-24 03:19:00|4356.8|4354|4355.8|4353|4357.3|4354.5|4355.8|4353|16
1606187950000|2020-11-24 03:19:10|4355.4|4352.6|4353.3|4350.5|4355.4|4352.6|4352.8|4350|56
1606187960000|2020-11-24 03:19:20|4352.9|4350.1|4352.8|4350|4353.7|4350.9|4352.8|4350|25
1606187970000|2020-11-24 03:19:30|4353.6|4350.8|4353.8|4351|4354.7|4351.9|4353.6|4350.8|30
1606187980000|2020-11-24 03:19:40|4354.2|4351.4|4352.8|4350|4354.3|4351.5|4352.8|4350|21
1606187990000|2020-11-24 03:19:50|4352.7|4349.9|4352.3|4349.5|4352.7|4349.9|4351.8|4349|23
1606188000000|2020-11-24 03:20:00|4352.7|4349.9|4351.8|4349|4352.8|4350|4351.8|4349|8
1606188010000|2020-11-24 03:20:10|||||||||2
1606188020000|2020-11-24 03:20:20|4352.7|4349.9|4352.2|4349.4|4352.8|4350|4351.8|4349|35
1606188030000|2020-11-24 03:20:30|4352.3|4349.5|4351.8|4349|4352.7|4349.9|4351.8|4349|6
1606188040000|2020-11-24 03:20:40|||||||||3
1606188050000|2020-11-24 03:20:50|4352|4349.2|4351.8|4349|4352.8|4350|4351.8|4349|22
1606188060000|2020-11-24 03:21:00|4350.8|4348|4350.8|4348|4350.8|4348|4350.8|4348|31
1606188070000|2020-11-24 03:21:10|4350.3|4347.5|4350.3|4347.5|4350.7|4347.9|4349.8|4347|46
1606188080000|2020-11-24 03:21:20|4350.2|4347.4|4349.8|4347|4350.8|4348|4349.8|4347|43
1606188090000|2020-11-24 03:21:30|4349.9|4347.1|4348.8|4346|4350.7|4347.9|4348.8|4346|29
1606188100000|2020-11-24 03:21:40|||||||||10
1606188110000|2020-11-24 03:21:50|4347.8|4345|4347.8|4345|4348.7|4345.9|4346.8|4344|60
1606188120000|2020-11-24 03:22:00|4348.2|4345.4|4347.8|4345|4348.2|4345.4|4347.7|4344.9|19
1606188130000|2020-11-24 03:22:10|4347.7|4344.9|4349.8|4347|4349.8|4347|4347.7|4344.9|13
1606188140000|2020-11-24 03:22:20|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|7
1606188150000|2020-11-24 03:22:30|4349.8|4347|4349.8|4347|4350.2|4347.4|4349.7|4346.9|0
1606188160000|2020-11-24 03:22:40|4349.7|4346.9|4348.8|4346|4350.8|4348|4348.8|4346|45
1606188170000|2020-11-24 03:22:50|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|0
1606188180000|2020-11-24 03:23:00|4348.8|4346|4349.7|4346.9|4349.7|4346.9|4348.7|4345.9|16
1606188190000|2020-11-24 03:23:10|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|3
1606188200000|2020-11-24 03:23:20|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|12
1606188210000|2020-11-24 03:23:30|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|2
1606188220000|2020-11-24 03:23:40|4348.7|4345.9|4347.8|4345|4348.7|4345.9|4347.8|4345|6
1606188230000|2020-11-24 03:23:50|4347.7|4344.9|4347.7|4344.9|4347.8|4345|4347.6|4344.8|0
1606188240000|2020-11-24 03:24:00|4347.8|4345|4347.8|4345|4347.8|4345|4347.8|4345|15
1606188250000|2020-11-24 03:24:10|4348.7|4345.9|4348.8|4346|4348.8|4346|4348.3|4345.5|6
1606188260000|2020-11-24 03:24:20|4348.7|4345.9|4347.8|4345|4348.7|4345.9|4347.8|4345|10
1606188270000|2020-11-24 03:24:30|4348.6|4345.8|4348.8|4346|4348.8|4346|4348.3|4345.5|15
1606188280000|2020-11-24 03:24:40|4348.7|4345.9|4348.8|4346|4348.8|4346|4348.7|4345.9|1
1606188290000|2020-11-24 03:24:50|4349.2|4346.4|4349.3|4346.5|4349.3|4346.5|4349.2|4346.4|7
1606188300000|2020-11-24 03:25:00|4348.8|4346|4348.8|4346|4349.6|4346.8|4348.8|4346|2
1606188310000|2020-11-24 03:25:10|4349.3|4346.5|4349.3|4346.5|4349.3|4346.5|4348.8|4346|6
1606188320000|2020-11-24 03:25:20|4348.8|4346|4349.7|4346.9|4349.8|4347|4348.8|4346|7
1606188330000|2020-11-24 03:25:30|4349.2|4346.4|4349.7|4346.9|4349.7|4346.9|4348.8|4346|10
1606188340000|2020-11-24 03:25:40|||||||||2
1606188350000|2020-11-24 03:25:50|||||||||4
1606188360000|2020-11-24 03:26:00|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|4
1606188370000|2020-11-24 03:26:10|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|2
1606188390000|2020-11-24 03:26:30|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|2
1606188400000|2020-11-24 03:26:40|4348.7|4345.9|4349.3|4346.5|4349.6|4346.8|4348.7|4345.9|4
1606188410000|2020-11-24 03:26:50|4349.7|4346.9|4349.8|4347|4349.8|4347|4349.7|4346.9|1
1606188420000|2020-11-24 03:27:00|4350.6|4347.8|4350.7|4347.9|4350.7|4347.9|4349.8|4347|14
1606188430000|2020-11-24 03:27:10|4349.8|4347|4349.8|4347|4350.8|4348|4349.8|4347|10
1606188440000|2020-11-24 03:27:20|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|0
1606188450000|2020-11-24 03:27:30|4349.8|4347|4349.7|4346.9|4350.2|4347.4|4349.7|4346.9|10
1606188460000|2020-11-24 03:27:40|4349.8|4347|4349.8|4347|4350.2|4347.4|4349.7|4346.9|6
1606188470000|2020-11-24 03:27:50|4349.7|4346.9|4349.2|4346.4|4349.8|4347|4349.2|4346.4|11
1606188480000|2020-11-24 03:28:00|4349.3|4346.5|4347.7|4344.9|4349.3|4346.5|4346.8|4344|19
1606188490000|2020-11-24 03:28:10|4347.3|4344.5|4347.7|4344.9|4347.7|4344.9|4346.8|4344|5
1606188500000|2020-11-24 03:28:20|4347.3|4344.5|4347.7|4344.9|4347.7|4344.9|4347.3|4344.5|4
1606188510000|2020-11-24 03:28:30|4347.3|4344.5|4346.8|4344|4347.7|4344.9|4346.8|4344|8
1606188520000|2020-11-24 03:28:40|4347.7|4344.9|4346.8|4344|4347.8|4345|4346.8|4344|6
1606188530000|2020-11-24 03:28:50|4347.3|4344.5|4347.7|4344.9|4347.7|4344.9|4346.8|4344|5
1606188540000|2020-11-24 03:29:00|4347.3|4344.5|4346.8|4344|4347.8|4345|4346.8|4344|14
1606188550000|2020-11-24 03:29:10|4347.2|4344.4|4347.7|4344.9|4347.7|4344.9|4346.8|4344|5
1606188560000|2020-11-24 03:29:20|4346.9|4344.1|4348.7|4345.9|4348.7|4345.9|4346.9|4344.1|19
1606188570000|2020-11-24 03:29:30|4348.3|4345.5|4348.2|4345.4|4348.3|4345.5|4347.8|4345|5
1606188580000|2020-11-24 03:29:40|4348.3|4345.5|4348.3|4345.5|4348.7|4345.9|4347.8|4345|14
1606188590000|2020-11-24 03:29:50|4347.8|4345|4347.8|4345|4347.8|4345|4347.8|4345|1
1606188600000|2020-11-24 03:30:00|4347.7|4344.9|4344.7|4341.9|4347.7|4344.9|4343.8|4341|114
1606188610000|2020-11-24 03:30:10|4344.8|4342|4345.7|4342.9|4345.8|4343|4344.7|4341.9|40
1606188620000|2020-11-24 03:30:20|4345.8|4343|4345.7|4342.9|4345.8|4343|4345.7|4342.9|3
1606188630000|2020-11-24 03:30:30|4346.7|4343.9|4345.8|4343|4346.7|4343.9|4345.8|4343|8
1606188640000|2020-11-24 03:30:40|4345.7|4342.9|4345.7|4342.9|4346.2|4343.4|4345.7|4342.9|8
1606188650000|2020-11-24 03:30:50|4346.2|4343.4|4345.8|4343|4346.2|4343.4|4345.8|4343|3
1606188670000|2020-11-24 03:31:10|||||||||2
1606188680000|2020-11-24 03:31:20|4346.7|4343.9|4346.6|4343.8|4346.7|4343.9|4346.6|4343.8|8
1606188690000|2020-11-24 03:31:30|4346.7|4343.9|4347.7|4344.9|4347.7|4344.9|4346.7|4343.9|2
1606188700000|2020-11-24 03:31:40|4347.8|4345|4347.7|4344.9|4347.8|4345|4346.8|4344|31
1606188710000|2020-11-24 03:31:50|4347.8|4345|4347.7|4344.9|4347.8|4345|4347.7|4344.9|2
1606188720000|2020-11-24 03:32:00|4348.6|4345.8|4347.7|4344.9|4348.6|4345.8|4347.7|4344.9|16
1606188730000|2020-11-24 03:32:10|4347.8|4345|4348.7|4345.9|4348.7|4345.9|4347.7|4344.9|3
1606188740000|2020-11-24 03:32:20|4348.6|4345.8|4348.7|4345.9|4348.8|4346|4348.6|4345.8|3
1606188750000|2020-11-24 03:32:30|||||||||1
1606188760000|2020-11-24 03:32:40|4348.6|4345.8|4348.2|4345.4|4348.7|4345.9|4347.8|4345|12
1606188770000|2020-11-24 03:32:50|4348.6|4345.8|4347.8|4345|4348.7|4345.9|4347.8|4345|6
1606188780000|2020-11-24 03:33:00|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|0
1606188790000|2020-11-24 03:33:10|4347.8|4345|4347.8|4345|4347.8|4345|4347.8|4345|0
1606188800000|2020-11-24 03:33:20|4348.7|4345.9|4348.7|4345.9|4348.8|4346|4348.3|4345.5|19
1606188810000|2020-11-24 03:33:30|4348.8|4346|4348.8|4346|4349.7|4346.9|4348.8|4346|18
1606188820000|2020-11-24 03:33:40|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|2
1606188830000|2020-11-24 03:33:50|4348.2|4345.4|4347.8|4345|4348.2|4345.4|4347.8|4345|2
1606188840000|2020-11-24 03:34:00|4348.6|4345.8|4348.7|4345.9|4348.8|4346|4348.6|4345.8|5
1606188850000|2020-11-24 03:34:10|4348.8|4346|4348.8|4346|4348.8|4346|4348.7|4345.9|4
1606188860000|2020-11-24 03:34:20|4349.8|4347|4349.3|4346.5|4349.8|4347|4348.8|4346|15
1606188870000|2020-11-24 03:34:30|||||||||1
1606188880000|2020-11-24 03:34:40|4349.2|4346.4|4349.3|4346.5|4349.3|4346.5|4348.9|4346.1|2
1606188890000|2020-11-24 03:34:50|4349.7|4346.9|4348.7|4345.9|4349.7|4346.9|4348.7|4345.9|0
1606188900000|2020-11-24 03:35:00|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|2
1606188910000|2020-11-24 03:35:10|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|1
1606188920000|2020-11-24 03:35:20|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|1
1606188930000|2020-11-24 03:35:30|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|1
1606188950000|2020-11-24 03:35:50|||||||||1
1606188960000|2020-11-24 03:36:00|4347.8|4345|4347.8|4345|4347.8|4345|4347.8|4345|6
1606188970000|2020-11-24 03:36:10|||||||||2
1606188980000|2020-11-24 03:36:20|4348.7|4345.9|4348.7|4345.9|4348.8|4346|4348.7|4345.9|9
1606188990000|2020-11-24 03:36:30|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|1
1606189000000|2020-11-24 03:36:40|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|0
1606189010000|2020-11-24 03:36:50|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.7|4345.9|4
1606189020000|2020-11-24 03:37:00|4348.3|4345.5|4348.3|4345.5|4348.7|4345.9|4348.3|4345.5|6
1606189030000|2020-11-24 03:37:10|4348.7|4345.9|4348.7|4345.9|4348.8|4346|4348.3|4345.5|5
1606189040000|2020-11-24 03:37:20|4348.3|4345.5|4348.7|4345.9|4348.8|4346|4348.3|4345.5|1
1606189050000|2020-11-24 03:37:30|||||||||3
1606189060000|2020-11-24 03:37:40|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|0
1606189070000|2020-11-24 03:37:50|4348.7|4345.9|4348.8|4346|4348.8|4346|4348.7|4345.9|2
1606189090000|2020-11-24 03:38:10|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|0
1606189100000|2020-11-24 03:38:20|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|2
1606189110000|2020-11-24 03:38:30|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|1
1606189120000|2020-11-24 03:38:40|4348.3|4345.5|4347.8|4345|4348.7|4345.9|4347.8|4345|7
1606189130000|2020-11-24 03:38:50|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|1
1606189140000|2020-11-24 03:39:00|4347.8|4345|4347.8|4345|4347.8|4345|4347.8|4345|1
1606189170000|2020-11-24 03:39:30|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|0
1606189180000|2020-11-24 03:39:40|4347.8|4345|4347.8|4345|4347.8|4345|4347.8|4345|1
1606189200000|2020-11-24 03:40:00|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|2
1606189220000|2020-11-24 03:40:20|4348.6|4345.8|4348.8|4346|4348.8|4346|4348.6|4345.8|11
1606189230000|2020-11-24 03:40:30|4348.7|4345.9|4348.7|4345.9|4348.8|4346|4348.7|4345.9|3
1606189240000|2020-11-24 03:40:40|4348.8|4346|4348.8|4346|4348.8|4346|4348.7|4345.9|0
1606189250000|2020-11-24 03:40:50|4348.7|4345.9|4348.8|4346|4348.8|4346|4348.7|4345.9|2
1606189260000|2020-11-24 03:41:00|4348.7|4345.9|4348.8|4346|4348.8|4346|4348.7|4345.9|1
1606189270000|2020-11-24 03:41:10|||||||||1
1606189280000|2020-11-24 03:41:20|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|0
1606189290000|2020-11-24 03:41:30|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|4
1606189300000|2020-11-24 03:41:40|||||||||1
1606189310000|2020-11-24 03:41:50|||||||||4
1606189320000|2020-11-24 03:42:00|||||||||2
1606189330000|2020-11-24 03:42:10|4349.7|4346.9|4349.3|4346.5|4349.8|4347|4348.8|4346|12
1606189340000|2020-11-24 03:42:20|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|0
1606189350000|2020-11-24 03:42:30|4349.3|4346.5|4348.8|4346|4349.3|4346.5|4348.8|4346|6
1606189360000|2020-11-24 03:42:40|4349.3|4346.5|4349.3|4346.5|4349.3|4346.5|4349.3|4346.5|6
1606189370000|2020-11-24 03:42:50|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|4349.3|4346.5|3
1606189380000|2020-11-24 03:43:00|4349.8|4347|4349.7|4346.9|4349.8|4347|4349.7|4346.9|1
1606189390000|2020-11-24 03:43:10|4349.8|4347|4349.7|4346.9|4349.8|4347|4349.7|4346.9|1
1606189400000|2020-11-24 03:43:20|4348.9|4346.1|4348.7|4345.9|4348.9|4346.1|4348.3|4345.5|24
1606189410000|2020-11-24 03:43:30|4348.3|4345.5|4347.8|4345|4348.7|4345.9|4347.8|4345|11
1606189420000|2020-11-24 03:43:40|||||||||1
1606189430000|2020-11-24 03:43:50|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|0
1606189440000|2020-11-24 03:44:00|4348.1|4345.3|4347.8|4345|4348.2|4345.4|4347.8|4345|10
1606189450000|2020-11-24 03:44:10|4348.2|4345.4|4347.8|4345|4348.3|4345.5|4347.7|4344.9|7
1606189470000|2020-11-24 03:44:30|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|1
1606189480000|2020-11-24 03:44:40|4347.8|4345|4347.7|4344.9|4347.8|4345|4347.7|4344.9|4
1606189490000|2020-11-24 03:44:50|||||||||4
1606189500000|2020-11-24 03:45:00|4346.8|4344|4346.8|4344|4346.8|4344|4346.8|4344|17
1606189510000|2020-11-24 03:45:10|4346.7|4343.9|4347.7|4344.9|4347.7|4344.9|4346.7|4343.9|6
1606189520000|2020-11-24 03:45:20|4346.8|4344|4347.7|4344.9|4347.8|4345|4346.8|4344|10
1606189530000|2020-11-24 03:45:30|4347.3|4344.5|4346.8|4344|4347.3|4344.5|4346.8|4344|10
1606189540000|2020-11-24 03:45:40|4346.7|4343.9|4346.7|4343.9|4346.8|4344|4346.6|4343.8|7
1606189550000|2020-11-24 03:45:50|||||||||1
1606189560000|2020-11-24 03:46:00|||||||||1
1606189570000|2020-11-24 03:46:10|4346.8|4344|4346.7|4343.9|4346.8|4344|4346.7|4343.9|0
1606189580000|2020-11-24 03:46:20|||||||||5
1606189590000|2020-11-24 03:46:30|4346.8|4344|4346.8|4344|4347.2|4344.4|4346.7|4343.9|6
1606189600000|2020-11-24 03:46:40|4346.7|4343.9|4346.7|4343.9|4347.7|4344.9|4346.7|4343.9|25
1606189610000|2020-11-24 03:46:50|||||||||4
1606189620000|2020-11-24 03:47:00|||||||||2
1606189630000|2020-11-24 03:47:10|4346.8|4344|4346.7|4343.9|4346.8|4344|4346.7|4343.9|4
1606189640000|2020-11-24 03:47:20|||||||||1
1606189650000|2020-11-24 03:47:30|4346.8|4344|4346.7|4343.9|4346.8|4344|4346.7|4343.9|0
1606189660000|2020-11-24 03:47:40|||||||||2
1606189670000|2020-11-24 03:47:50|||||||||1
1606189680000|2020-11-24 03:48:00|4346.6|4343.8|4346.7|4343.9|4346.7|4343.9|4346.6|4343.8|21
1606189690000|2020-11-24 03:48:10|||||||||2
1606189720000|2020-11-24 03:48:40|4346.8|4344|4346.7|4343.9|4346.8|4344|4346.7|4343.9|0
1606189740000|2020-11-24 03:49:00|4346.8|4344|4347.7|4344.9|4347.7|4344.9|4346.8|4344|17
1606189760000|2020-11-24 03:49:20|4348.6|4345.8|4347.7|4344.9|4348.7|4345.9|4347.7|4344.9|35
1606189780000|2020-11-24 03:49:40|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|4348.7|4345.9|7
1606189790000|2020-11-24 03:49:50|4349.6|4346.8|4349.7|4346.9|4349.7|4346.9|4349.6|4346.8|17
1606189800000|2020-11-24 03:50:00|4350.6|4347.8|4350.7|4347.9|4350.7|4347.9|4350.6|4347.8|40
1606189810000|2020-11-24 03:50:10|4350.8|4348|4350.8|4348|4350.8|4348|4350.8|4348|4
1606189820000|2020-11-24 03:50:20|4350.7|4347.9|4350.7|4347.9|4350.7|4347.9|4350.7|4347.9|11
1606189840000|2020-11-24 03:50:40|4350.8|4348|4351.6|4348.8|4351.6|4348.8|4350.8|4348|20
1606189850000|2020-11-24 03:50:50|4351.2|4348.4|4351.7|4348.9|4351.7|4348.9|4350.8|4348|23
1606189860000|2020-11-24 03:51:00|4351.8|4349|4351.7|4348.9|4352.6|4349.8|4351.7|4348.9|30
1606189870000|2020-11-24 03:51:10|4352.6|4349.8|4351.7|4348.9|4352.6|4349.8|4351.7|4348.9|7
1606189880000|2020-11-24 03:51:20|||||||||4
1606189890000|2020-11-24 03:51:30|||||||||1
1606189900000|2020-11-24 03:51:40|4350.9|4348.1|4350.7|4347.9|4350.9|4348.1|4350.7|4347.9|17
1606189910000|2020-11-24 03:51:50|||||||||2
1606189920000|2020-11-24 03:52:00|||||||||1
1606189940000|2020-11-24 03:52:20|||||||||2
1606189980000|2020-11-24 03:53:00|4351.7|4348.9|4351.7|4348.9|4351.7|4348.9|4351.7|4348.9|42
1606189990000|2020-11-24 03:53:10|4350.7|4347.9|4350.7|4347.9|4350.7|4347.9|4350.7|4347.9|11
1606190000000|2020-11-24 03:53:20|4350.8|4348|4350.7|4347.9|4350.8|4348|4350.7|4347.9|2
1606190010000|2020-11-24 03:53:30|||||||||2
1606190020000|2020-11-24 03:53:40|||||||||1
1606190030000|2020-11-24 03:53:50|4350.8|4348|4350.7|4347.9|4350.8|4348|4350.7|4347.9|2
1606190040000|2020-11-24 03:54:00|||||||||1
1606190070000|2020-11-24 03:54:30|4350.8|4348|4350.8|4348|4350.8|4348|4350.8|4348|0
1606190090000|2020-11-24 03:54:50|||||||||1
1606190100000|2020-11-24 03:55:00|4351.6|4348.8|4351.7|4348.9|4351.8|4349|4351.6|4348.8|12
1606190120000|2020-11-24 03:55:20|4352|4349.2|4352.8|4350|4353.7|4350.9|4352|4349.2|27
1606190130000|2020-11-24 03:55:30|4352.7|4349.9|4352.6|4349.8|4353.6|4350.8|4352.6|4349.8|79
1606190140000|2020-11-24 03:55:40|4351.7|4348.9|4352.7|4349.9|4353.6|4350.8|4351.7|4348.9|57
1606190150000|2020-11-24 03:55:50|4352.6|4349.8|4352.7|4349.9|4352.7|4349.9|4352.6|4349.8|1
1606190160000|2020-11-24 03:56:00|4352.8|4350|4352.7|4349.9|4353.6|4350.8|4351.8|4349|54
1606190170000|2020-11-24 03:56:10|||||||||4
1606190180000|2020-11-24 03:56:20|||||||||35
1606190190000|2020-11-24 03:56:30|4352.6|4349.8|4352.7|4349.9|4352.7|4349.9|4352.6|4349.8|2
1606190200000|2020-11-24 03:56:40|4353.1|4350.3|4353.7|4350.9|4353.7|4350.9|4352.7|4349.9|22
1606190210000|2020-11-24 03:56:50|||||||||8
1606190220000|2020-11-24 03:57:00|4353.8|4351|4351.7|4348.9|4353.8|4351|4351.6|4348.8|206
1606190230000|2020-11-24 03:57:10|4351.8|4349|4352.2|4349.4|4352.7|4349.9|4351.8|4349|7
1606190240000|2020-11-24 03:57:20|4352.7|4349.9|4351.7|4348.9|4352.7|4349.9|4351.7|4348.9|10
1606190260000|2020-11-24 03:57:40|4351.6|4348.8|4351.7|4348.9|4351.7|4348.9|4351.6|4348.8|2
1606190270000|2020-11-24 03:57:50|4350.8|4348|4351.6|4348.8|4351.7|4348.9|4350.8|4348|15
1606190280000|2020-11-24 03:58:00|4351.2|4348.4|4351.7|4348.9|4351.7|4348.9|4351.2|4348.4|7
1606190300000|2020-11-24 03:58:20|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|11
1606190310000|2020-11-24 03:58:30|4352.6|4349.8|4352.7|4349.9|4352.7|4349.9|4352.6|4349.8|3
1606190320000|2020-11-24 03:58:40|4351.9|4349.1|4352.2|4349.4|4352.6|4349.8|4351.9|4349.1|6
1606190330000|2020-11-24 03:58:50|4351.8|4349|4351.7|4348.9|4351.8|4349|4351.7|4348.9|0
1606190340000|2020-11-24 03:59:00|||||||||1
1606190360000|2020-11-24 03:59:20|4350.8|4348|4351.6|4348.8|4351.6|4348.8|4350.8|4348|11
1606190370000|2020-11-24 03:59:30|4350.8|4348|4350.7|4347.9|4350.8|4348|4350.7|4347.9|1
1606190380000|2020-11-24 03:59:40|||||||||1
1606190390000|2020-11-24 03:59:50|4350.8|4348|4351.7|4348.9|4351.7|4348.9|4350.8|4348|6
1606190400000|2020-11-24 04:00:00|4351.6|4348.8|4350.8|4348|4351.8|4349|4350.8|4348|29
1606190410000|2020-11-24 04:00:10|4351.6|4348.8|4350.8|4348|4351.6|4348.8|4350.8|4348|5
1606190430000|2020-11-24 04:00:30|||||||||1
1606190440000|2020-11-24 04:00:40|4350.7|4347.9|4350.7|4347.9|4350.7|4347.9|4350.7|4347.9|3
1606190450000|2020-11-24 04:00:50|4350.8|4348|4351.7|4348.9|4351.7|4348.9|4350.8|4348|5
1606190460000|2020-11-24 04:01:00|||||||||1
1606190470000|2020-11-24 04:01:10|4351.3|4348.5|4351.7|4348.9|4351.7|4348.9|4351.3|4348.5|5
1606190480000|2020-11-24 04:01:20|4351.3|4348.5|4351.3|4348.5|4351.7|4348.9|4350.8|4348|23
1606190490000|2020-11-24 04:01:30|4351.2|4348.4|4351.7|4348.9|4351.7|4348.9|4351.2|4348.4|3
1606190500000|2020-11-24 04:01:40|4351.6|4348.8|4351.6|4348.8|4351.6|4348.8|4350.8|4348|4
1606190510000|2020-11-24 04:01:50|4351.2|4348.4|4350.7|4347.9|4351.6|4348.8|4350.7|4347.9|10
1606190520000|2020-11-24 04:02:00|||||||||1
1606190530000|2020-11-24 04:02:10|4350.6|4347.8|4350.7|4347.9|4350.8|4348|4350.6|4347.8|2
1606190540000|2020-11-24 04:02:20|4349.8|4347|4349.7|4346.9|4349.8|4347|4349.7|4346.9|31
1606190550000|2020-11-24 04:02:30|4349.6|4346.8|4349.6|4346.8|4349.6|4346.8|4349.6|4346.8|6
1606190560000|2020-11-24 04:02:40|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|6
1606190590000|2020-11-24 04:03:10|4349.8|4347|4350.7|4347.9|4350.7|4347.9|4349.8|4347|13
1606190620000|2020-11-24 04:03:40|4350.8|4348|4351.7|4348.9|4351.7|4348.9|4350.8|4348|10
1606190630000|2020-11-24 04:03:50|4351.6|4348.8|4351.7|4348.9|4351.7|4348.9|4351.2|4348.4|0
1606190640000|2020-11-24 04:04:00|4350.8|4348|4350.7|4347.9|4350.8|4348|4350.7|4347.9|5
1606190650000|2020-11-24 04:04:10|4351.6|4348.8|4351.7|4348.9|4351.7|4348.9|4351.6|4348.8|7
1606190660000|2020-11-24 04:04:20|||||||||3
1606190670000|2020-11-24 04:04:30|4352.6|4349.8|4351.7|4348.9|4352.6|4349.8|4351.7|4348.9|10
1606190690000|2020-11-24 04:04:50|4351.6|4348.8|4352.6|4349.8|4352.6|4349.8|4351.6|4348.8|3
1606190700000|2020-11-24 04:05:00|4351.7|4348.9|4351.7|4348.9|4351.8|4349|4351.7|4348.9|15
1606190710000|2020-11-24 04:05:10|4351.6|4348.8|4351.7|4348.9|4351.7|4348.9|4350.8|4348|14
1606190720000|2020-11-24 04:05:20|||||||||1
1606190740000|2020-11-24 04:05:40|4351.8|4349|4351.7|4348.9|4351.8|4349|4351.7|4348.9|9
1606190750000|2020-11-24 04:05:50|4351.8|4349|4351.7|4348.9|4351.8|4349|4351.7|4348.9|6
1606190760000|2020-11-24 04:06:00|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|3
1606190770000|2020-11-24 04:06:10|||||||||1
1606190780000|2020-11-24 04:06:20|||||||||1
1606190790000|2020-11-24 04:06:30|||||||||1
1606190830000|2020-11-24 04:07:10|4352.8|4350|4352.7|4349.9|4352.8|4350|4352.7|4349.9|0
1606190850000|2020-11-24 04:07:30|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|0
1606190860000|2020-11-24 04:07:40|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|12
1606190880000|2020-11-24 04:08:00|4353.3|4350.5|4352.7|4349.9|4353.3|4350.5|4352.7|4349.9|7
1606190900000|2020-11-24 04:08:20|||||||||1
1606190920000|2020-11-24 04:08:40|||||||||1
1606190930000|2020-11-24 04:08:50|4351.8|4349|4351.7|4348.9|4351.8|4349|4351.7|4348.9|15
1606190940000|2020-11-24 04:09:00|||||||||15
1606190950000|2020-11-24 04:09:10|||||||||14
1606190960000|2020-11-24 04:09:20|||||||||1
1606190970000|2020-11-24 04:09:30|||||||||2
1606191000000|2020-11-24 04:10:00|4351.8|4349|4352.8|4350|4353.2|4350.4|4351.8|4349|15
1606191010000|2020-11-24 04:10:10|4353.2|4350.4|4353.7|4350.9|4353.7|4350.9|4353.2|4350.4|4
1606191020000|2020-11-24 04:10:20|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|2
1606191030000|2020-11-24 04:10:30|||||||||1
1606191050000|2020-11-24 04:10:50|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|10
1606191060000|2020-11-24 04:11:00|4353.8|4351|4353.7|4350.9|4353.8|4351|4353.7|4350.9|4
1606191080000|2020-11-24 04:11:20|4352.9|4350.1|4353.8|4351|4353.8|4351|4352.9|4350.1|3
1606191090000|2020-11-24 04:11:30|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|3
1606191100000|2020-11-24 04:11:40|4353.8|4351|4353.8|4351|4353.8|4351|4353.8|4351|1
1606191110000|2020-11-24 04:11:50|4354.2|4351.4|4353.8|4351|4354.2|4351.4|4353.8|4351|22
1606191120000|2020-11-24 04:12:00|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|1
1606191140000|2020-11-24 04:12:20|||||||||1
1606191150000|2020-11-24 04:12:30|||||||||7
1606191170000|2020-11-24 04:12:50|||||||||1
1606191200000|2020-11-24 04:13:20|||||||||10
1606191210000|2020-11-24 04:13:30|4353.3|4350.5|4353.7|4350.9|4353.7|4350.9|4352.8|4350|4
1606191220000|2020-11-24 04:13:40|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|1
1606191230000|2020-11-24 04:13:50|4353.7|4350.9|4353.8|4351|4353.8|4351|4353.7|4350.9|6
1606191250000|2020-11-24 04:14:10|||||||||2
1606191260000|2020-11-24 04:14:20|||||||||1
1606191270000|2020-11-24 04:14:30|||||||||2
1606191290000|2020-11-24 04:14:50|4352.7|4349.9|4351.7|4348.9|4352.7|4349.9|4351.7|4348.9|76
1606191310000|2020-11-24 04:15:10|||||||||1
1606191320000|2020-11-24 04:15:20|||||||||1
1606191330000|2020-11-24 04:15:30|||||||||4
1606191340000|2020-11-24 04:15:40|4351.8|4349|4352.7|4349.9|4352.7|4349.9|4351.8|4349|18
1606191380000|2020-11-24 04:16:20|4352.8|4350|4352.7|4349.9|4352.8|4350|4352|4349.2|17
1606191390000|2020-11-24 04:16:30|||||||||1
1606191430000|2020-11-24 04:17:10|4351.8|4349|4352.2|4349.4|4352.7|4349.9|4351.8|4349|16
1606191440000|2020-11-24 04:17:20|4352.3|4349.5|4352.8|4350|4352.8|4350|4352.3|4349.5|0
1606191450000|2020-11-24 04:17:30|4353.7|4350.9|4354.8|4352|4354.8|4352|4353.7|4350.9|12
1606191460000|2020-11-24 04:17:40|4354.7|4351.9|4354.7|4351.9|4354.8|4352|4354.7|4351.9|8
1606191470000|2020-11-24 04:17:50|||||||||6
1606191490000|2020-11-24 04:18:10|||||||||1
1606191500000|2020-11-24 04:18:20|4353.8|4351|4354.7|4351.9|4354.7|4351.9|4353.7|4350.9|19
1606191520000|2020-11-24 04:18:40|||||||||5
1606191530000|2020-11-24 04:18:50|4355.2|4352.4|4354.7|4351.9|4355.7|4352.9|4353.7|4350.9|64
1606191540000|2020-11-24 04:19:00|4354.2|4351.4|4353.8|4351|4354.7|4351.9|4353.7|4350.9|1
1606191550000|2020-11-24 04:19:10|||||||||1
1606191560000|2020-11-24 04:19:20|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4354.2|4351.4|13
1606191580000|2020-11-24 04:19:40|||||||||2
1606191590000|2020-11-24 04:19:50|4354.2|4351.4|4353.8|4351|4354.2|4351.4|4353.8|4351|1
1606191600000|2020-11-24 04:20:00|4354.2|4351.4|4354.7|4351.9|4354.7|4351.9|4354.2|4351.4|2
1606191610000|2020-11-24 04:20:10|||||||||1
1606191660000|2020-11-24 04:21:00|4354.2|4351.4|4354.7|4351.9|4354.7|4351.9|4354.2|4351.4|1
1606191700000|2020-11-24 04:21:40|||||||||2
1606191720000|2020-11-24 04:22:00|||||||||2
1606191730000|2020-11-24 04:22:10|4354.2|4351.4|4353.8|4351|4354.2|4351.4|4353.8|4351|5
1606191740000|2020-11-24 04:22:20|||||||||2
1606191760000|2020-11-24 04:22:40|4352.8|4350|4353.7|4350.9|4353.7|4350.9|4352.8|4350|22
1606191770000|2020-11-24 04:22:50|4353.8|4351|4353.8|4351|4353.8|4351|4353.7|4350.9|0
1606191780000|2020-11-24 04:23:00|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|4353.7|4350.9|1
1606191790000|2020-11-24 04:23:10|4353.3|4350.5|4352.8|4350|4353.3|4350.5|4352.8|4350|4
1606191800000|2020-11-24 04:23:20|4353.2|4350.4|4353.7|4350.9|4353.7|4350.9|4353.2|4350.4|6
1606191810000|2020-11-24 04:23:30|4353.2|4350.4|4353.7|4350.9|4353.7|4350.9|4353.2|4350.4|0
1606191820000|2020-11-24 04:23:40|4353.2|4350.4|4353.2|4350.4|4353.2|4350.4|4353.2|4350.4|1
1606191830000|2020-11-24 04:23:50|4353.7|4350.9|4352.8|4350|4353.7|4350.9|4352.8|4350|0
1606191840000|2020-11-24 04:24:00|4353.2|4350.4|4352.8|4350|4353.3|4350.5|4352.8|4350|0
1606191860000|2020-11-24 04:24:20|4352.3|4349.5|4351.7|4348.9|4352.3|4349.5|4351.7|4348.9|26
1606191880000|2020-11-24 04:24:40|||||||||2
1606191890000|2020-11-24 04:24:50|4350.7|4347.9|4351.7|4348.9|4351.7|4348.9|4350.7|4347.9|37
1606191900000|2020-11-24 04:25:00|4351.2|4348.4|4351.7|4348.9|4351.7|4348.9|4351.2|4348.4|6
1606191910000|2020-11-24 04:25:10|4350.8|4348|4350.7|4347.9|4350.8|4348|4350.7|4347.9|7
1606191920000|2020-11-24 04:25:20|4350.8|4348|4350.8|4348|4350.8|4348|4350.7|4347.9|2
1606191930000|2020-11-24 04:25:30|4351.2|4348.4|4350.8|4348|4351.2|4348.4|4350.8|4348|11
1606191940000|2020-11-24 04:25:40|4351.7|4348.9|4352.2|4349.4|4352.7|4349.9|4351.7|4348.9|18
1606191950000|2020-11-24 04:25:50|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4351.8|4349|13
1606191960000|2020-11-24 04:26:00|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|0
1606191970000|2020-11-24 04:26:10|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|0
1606192020000|2020-11-24 04:27:00|||||||||4
1606192050000|2020-11-24 04:27:30|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|0
1606192080000|2020-11-24 04:28:00|||||||||1
1606192090000|2020-11-24 04:28:10|4353.7|4350.9|4353.8|4351|4353.8|4351|4352.9|4350.1|11
1606192100000|2020-11-24 04:28:20|4353.3|4350.5|4352.8|4350|4353.3|4350.5|4352.8|4350|9
1606192130000|2020-11-24 04:28:50|4352.7|4349.9|4352.8|4350|4352.8|4350|4352.7|4349.9|0
1606192140000|2020-11-24 04:29:00|||||||||1
1606192150000|2020-11-24 04:29:10|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|1
1606192160000|2020-11-24 04:29:20|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|0
1606192180000|2020-11-24 04:29:40|||||||||2
1606192210000|2020-11-24 04:30:10|4353.7|4350.9|4353.3|4350.5|4353.8|4351|4353.3|4350.5|32
1606192220000|2020-11-24 04:30:20|4353.7|4350.9|4354.8|4352|4355.7|4352.9|4353.7|4350.9|55
1606192230000|2020-11-24 04:30:30|4355.3|4352.5|4355.3|4352.5|4355.7|4352.9|4354.8|4352|10
1606192240000|2020-11-24 04:30:40|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|2
1606192250000|2020-11-24 04:30:50|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|6
1606192260000|2020-11-24 04:31:00|4353.9|4351.1|4354.3|4351.5|4354.3|4351.5|4353.8|4351|12
1606192270000|2020-11-24 04:31:10|4353.8|4351|4354.8|4352|4354.8|4352|4353.8|4351|0
1606192280000|2020-11-24 04:31:20|4354.3|4351.5|4354.3|4351.5|4354.7|4351.9|4353.8|4351|3
1606192290000|2020-11-24 04:31:30|4353.8|4351|4353.8|4351|4354.3|4351.5|4353.8|4351|3
1606192330000|2020-11-24 04:32:10|4353.3|4350.5|4352.8|4350|4353.3|4350.5|4352.8|4350|13
1606192340000|2020-11-24 04:32:20|||||||||3
1606192350000|2020-11-24 04:32:30|||||||||3
1606192360000|2020-11-24 04:32:40|||||||||21
1606192380000|2020-11-24 04:33:00|||||||||3
1606192400000|2020-11-24 04:33:20|4353.3|4350.5|4353.3|4350.5|4353.3|4350.5|4353.3|4350.5|6
1606192410000|2020-11-24 04:33:30|4352.8|4350|4353.7|4350.9|4353.7|4350.9|4352.8|4350|1
1606192420000|2020-11-24 04:33:40|4353.3|4350.5|4352.8|4350|4353.3|4350.5|4352.8|4350|14
1606192430000|2020-11-24 04:33:50|4352.7|4349.9|4351.8|4349|4352.7|4349.9|4351.8|4349|8
1606192440000|2020-11-24 04:34:00|4352.3|4349.5|4352.8|4350|4352.8|4350|4352.3|4349.5|1
1606192460000|2020-11-24 04:34:20|||||||||2
1606192470000|2020-11-24 04:34:30|4353.3|4350.5|4352.8|4350|4353.8|4351|4352.8|4350|11
1606192490000|2020-11-24 04:34:50|4353.8|4351|4353.8|4351|4353.8|4351|4353.8|4351|11
1606192500000|2020-11-24 04:35:00|||||||||1
1606192510000|2020-11-24 04:35:10|||||||||1
1606192520000|2020-11-24 04:35:20|||||||||5
1606192530000|2020-11-24 04:35:30|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|10
1606192540000|2020-11-24 04:35:40|4353.3|4350.5|4353.7|4350.9|4353.7|4350.9|4353.3|4350.5|2
1606192550000|2020-11-24 04:35:50|4353.8|4351|4354.8|4352|4354.8|4352|4353.8|4351|45
1606192570000|2020-11-24 04:36:10|||||||||5
1606192580000|2020-11-24 04:36:20|4355.3|4352.5|4353.8|4351|4355.3|4352.5|4353.8|4351|28
1606192590000|2020-11-24 04:36:30|4354.3|4351.5|4354.8|4352|4354.8|4352|4354.3|4351.5|6
1606192600000|2020-11-24 04:36:40|4354.3|4351.5|4354.8|4352|4354.8|4352|4354.3|4351.5|13
1606192610000|2020-11-24 04:36:50|||||||||12
1606192620000|2020-11-24 04:37:00|4354.7|4351.9|4353.8|4351|4354.8|4352|4353.8|4351|4
1606192640000|2020-11-24 04:37:20|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|10
1606192660000|2020-11-24 04:37:40|||||||||2
1606192670000|2020-11-24 04:37:50|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.8|4352|0
1606192700000|2020-11-24 04:38:20|4355.8|4353|4355.8|4353|4355.8|4353|4355.8|4353|16
1606192710000|2020-11-24 04:38:30|4356.3|4353.5|4355.8|4353|4356.3|4353.5|4355.8|4353|14
1606192730000|2020-11-24 04:38:50|||||||||4
1606192740000|2020-11-24 04:39:00|||||||||7
1606192750000|2020-11-24 04:39:10|4356.2|4353.4|4355.8|4353|4356.3|4353.5|4355.8|4353|4
1606192770000|2020-11-24 04:39:30|||||||||3
1606192780000|2020-11-24 04:39:40|4356.3|4353.5|4356.8|4354|4356.8|4354|4356.3|4353.5|2
1606192790000|2020-11-24 04:39:50|4356.7|4353.9|4356.8|4354|4356.8|4354|4356.7|4353.9|0
1606192800000|2020-11-24 04:40:00|||||||||1
1606192810000|2020-11-24 04:40:10|||||||||1
1606192840000|2020-11-24 04:40:40|4356.7|4353.9|4356.7|4353.9|4356.7|4353.9|4356.7|4353.9|8
1606192850000|2020-11-24 04:40:50|4356.8|4354|4356.8|4354|4356.8|4354|4356.8|4354|1
1606192860000|2020-11-24 04:41:00|4357.6|4354.8|4355.8|4353|4357.6|4354.8|4355.8|4353|30
1606192870000|2020-11-24 04:41:10|||||||||1
1606192880000|2020-11-24 04:41:20|||||||||1
1606192890000|2020-11-24 04:41:30|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|1
1606192900000|2020-11-24 04:41:40|||||||||4
1606192910000|2020-11-24 04:41:50|||||||||1
1606192920000|2020-11-24 04:42:00|4355.3|4352.5|4355.7|4352.9|4355.7|4352.9|4354.8|4352|8
1606192930000|2020-11-24 04:42:10|4355.8|4353|4355.8|4353|4355.8|4353|4355.8|4353|1
1606192960000|2020-11-24 04:42:40|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|5
1606192970000|2020-11-24 04:42:50|||||||||5
1606192990000|2020-11-24 04:43:10|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|1
1606193000000|2020-11-24 04:43:20|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|1
1606193010000|2020-11-24 04:43:30|4354.9|4352.1|4355.8|4353|4355.8|4353|4354.8|4352|59
1606193020000|2020-11-24 04:43:40|||||||||16
1606193030000|2020-11-24 04:43:50|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|0
1606193040000|2020-11-24 04:44:00|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|11
1606193060000|2020-11-24 04:44:20|||||||||6
1606193080000|2020-11-24 04:44:40|||||||||4
1606193090000|2020-11-24 04:44:50|||||||||11
1606193110000|2020-11-24 04:45:10|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|9
1606193120000|2020-11-24 04:45:20|||||||||1
1606193130000|2020-11-24 04:45:30|||||||||1
1606193150000|2020-11-24 04:45:50|||||||||2
1606193170000|2020-11-24 04:46:10|||||||||1
1606193190000|2020-11-24 04:46:30|4356.8|4354|4356.7|4353.9|4356.8|4354|4356.7|4353.9|29
1606193200000|2020-11-24 04:46:40|4356.8|4354|4355.8|4353|4356.8|4354|4355.8|4353|6
1606193210000|2020-11-24 04:46:50|4356.7|4353.9|4356.7|4353.9|4356.7|4353.9|4356.3|4353.5|7
1606193220000|2020-11-24 04:47:00|4355.8|4353|4355.8|4353|4356.3|4353.5|4355.8|4353|2
1606193230000|2020-11-24 04:47:10|4356.7|4353.9|4356.8|4354|4356.8|4354|4356.3|4353.5|4
1606193240000|2020-11-24 04:47:20|4356.3|4353.5|4355.7|4352.9|4356.3|4353.5|4354.8|4352|38
1606193250000|2020-11-24 04:47:30|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|2
1606193260000|2020-11-24 04:47:40|||||||||1
1606193270000|2020-11-24 04:47:50|||||||||1
1606193280000|2020-11-24 04:48:00|4354|4351.2|4353.8|4351|4354.8|4352|4353.8|4351|47
1606193290000|2020-11-24 04:48:10|||||||||1
1606193300000|2020-11-24 04:48:20|4353.9|4351.1|4353.9|4351.1|4354.3|4351.5|4353.9|4351.1|4
1606193320000|2020-11-24 04:48:40|4354.3|4351.5|4354.8|4352|4354.9|4352.1|4354.3|4351.5|4
1606193330000|2020-11-24 04:48:50|||||||||1
1606193340000|2020-11-24 04:49:00|||||||||1
1606193370000|2020-11-24 04:49:30|4354.9|4352.1|4355.8|4353|4355.8|4353|4354.9|4352.1|18
1606193380000|2020-11-24 04:49:40|||||||||2
1606193390000|2020-11-24 04:49:50|||||||||1
1606193420000|2020-11-24 04:50:20|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4355.8|4353|18
1606193430000|2020-11-24 04:50:30|4355.8|4353|4355.8|4353|4355.9|4353.1|4355.8|4353|14
1606193440000|2020-11-24 04:50:40|||||||||5
1606193460000|2020-11-24 04:51:00|||||||||1
1606193490000|2020-11-24 04:51:30|4355.9|4353.1|4355.8|4353|4355.9|4353.1|4355.8|4353|2
1606193500000|2020-11-24 04:51:40|4355.9|4353.1|4355.8|4353|4355.9|4353.1|4354.9|4352.1|4
1606193510000|2020-11-24 04:51:50|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|1
1606193520000|2020-11-24 04:52:00|||||||||3
1606193530000|2020-11-24 04:52:10|4355.8|4353|4355.8|4353|4355.8|4353|4355.8|4353|3
1606193540000|2020-11-24 04:52:20|4355.9|4353.1|4355.9|4353.1|4356.8|4354|4355.8|4353|10
1606193550000|2020-11-24 04:52:30|4356.4|4353.6|4356.8|4354|4356.8|4354|4356.4|4353.6|1
1606193560000|2020-11-24 04:52:40|4356.9|4354.1|4355.9|4353.1|4356.9|4354.1|4355.9|4353.1|22
1606193570000|2020-11-24 04:52:50|4355.8|4353|4355.9|4353.1|4356.7|4353.9|4355.8|4353|16
1606193580000|2020-11-24 04:53:00|4356.7|4353.9|4356.3|4353.5|4356.8|4354|4355.9|4353.1|16
1606193590000|2020-11-24 04:53:10|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|0
1606193600000|2020-11-24 04:53:20|||||||||2
1606193620000|2020-11-24 04:53:40|4355.8|4353|4354.9|4352.1|4355.8|4353|4354.9|4352.1|1
1606193630000|2020-11-24 04:53:50|4355.7|4352.9|4354.9|4352.1|4355.7|4352.9|4354.9|4352.1|13
1606193640000|2020-11-24 04:54:00|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|17
1606193650000|2020-11-24 04:54:10|4354.7|4351.9|4353.9|4351.1|4354.7|4351.9|4353.9|4351.1|4
1606193660000|2020-11-24 04:54:20|4353.8|4351|4353.8|4351|4353.8|4351|4353.8|4351|1
1606193670000|2020-11-24 04:54:30|4353.9|4351.1|4353.9|4351.1|4353.9|4351.1|4353.9|4351.1|0
1606193690000|2020-11-24 04:54:50|4354.7|4351.9|4353.9|4351.1|4354.7|4351.9|4353.9|4351.1|11
1606193700000|2020-11-24 04:55:00|||||||||8
1606193720000|2020-11-24 04:55:20|4354.3|4351.5|4354.8|4352|4354.8|4352|4354.3|4351.5|23
1606193730000|2020-11-24 04:55:30|||||||||2
1606193740000|2020-11-24 04:55:40|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4354.8|4352|1
1606193750000|2020-11-24 04:55:50|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4354.8|4352|0
1606193770000|2020-11-24 04:56:10|4354.3|4351.5|4353.9|4351.1|4354.7|4351.9|4353.9|4351.1|5
1606193780000|2020-11-24 04:56:20|4354.3|4351.5|4354.7|4351.9|4354.7|4351.9|4354.3|4351.5|10
1606193820000|2020-11-24 04:57:00|||||||||1
1606193830000|2020-11-24 04:57:10|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|1
1606193840000|2020-11-24 04:57:20|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4354.3|4351.5|2
1606193850000|2020-11-24 04:57:30|4354.3|4351.5|4354.7|4351.9|4354.7|4351.9|4354.3|4351.5|2
1606193860000|2020-11-24 04:57:40|||||||||2
1606193870000|2020-11-24 04:57:50|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|0
1606193880000|2020-11-24 04:58:00|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|0
1606193890000|2020-11-24 04:58:10|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|4
1606193900000|2020-11-24 04:58:20|4354.9|4352.1|4354.9|4352.1|4354.9|4352.1|4354.9|4352.1|4
1606193910000|2020-11-24 04:58:30|4354.8|4352|4354.7|4351.9|4354.8|4352|4354.7|4351.9|3
1606193920000|2020-11-24 04:58:40|4353.9|4351.1|4354.3|4351.5|4354.3|4351.5|4353.9|4351.1|5
1606193930000|2020-11-24 04:58:50|4354.7|4351.9|4353.9|4351.1|4354.7|4351.9|4353.9|4351.1|1
1606193940000|2020-11-24 04:59:00|4354.3|4351.5|4353.9|4351.1|4354.7|4351.9|4353.9|4351.1|6
1606193950000|2020-11-24 04:59:10|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|5
1606193960000|2020-11-24 04:59:20|4354.8|4352|4355.9|4353.1|4356.3|4353.5|4354.8|4352|26
1606193980000|2020-11-24 04:59:40|4355.8|4353|4355.7|4352.9|4355.8|4353|4355.7|4352.9|6
1606193990000|2020-11-24 04:59:50|4355.8|4353|4355.9|4353.1|4356.7|4353.9|4355.7|4352.9|19
1606194000000|2020-11-24 05:00:00|4356.3|4353.5|4357.8|4355|4357.9|4355.1|4355.9|4353.1|125
1606194010000|2020-11-24 05:00:10|4357.9|4355.1|4357.9|4355.1|4357.9|4355.1|4357.9|4355.1|0
1606194020000|2020-11-24 05:00:20|4358.8|4356|4358.9|4356.1|4358.9|4356.1|4358.8|4356|20
1606194030000|2020-11-24 05:00:30|4359.7|4356.9|4358.8|4356|4359.8|4357|4358.8|4356|25
1606194040000|2020-11-24 05:00:40|||||||||1
1606194050000|2020-11-24 05:00:50|4359.3|4356.5|4360.7|4357.9|4360.7|4357.9|4358.9|4356.1|53
1606194060000|2020-11-24 05:01:00|4360.3|4357.5|4359.8|4357|4360.3|4357.5|4359.8|4357|30
1606194070000|2020-11-24 05:01:10|4359.7|4356.9|4359.7|4356.9|4360.3|4357.5|4359.7|4356.9|8
1606194080000|2020-11-24 05:01:20|4359.8|4357|4359.8|4357|4359.8|4357|4359.8|4357|1
1606194090000|2020-11-24 05:01:30|4359.7|4356.9|4359.8|4357|4359.8|4357|4359.7|4356.9|1
1606194100000|2020-11-24 05:01:40|4359.7|4356.9|4358.7|4355.9|4359.7|4356.9|4358.7|4355.9|15
1606194110000|2020-11-24 05:01:50|4358.8|4356|4358.7|4355.9|4358.8|4356|4358.7|4355.9|2
1606194120000|2020-11-24 05:02:00|4358.8|4356|4358.7|4355.9|4358.8|4356|4358.7|4355.9|2
1606194130000|2020-11-24 05:02:10|4357.8|4355|4357.9|4355.1|4358.7|4355.9|4357.8|4355|15
1606194140000|2020-11-24 05:02:20|4358.7|4355.9|4358.3|4355.5|4358.7|4355.9|4357.8|4355|6
1606194150000|2020-11-24 05:02:30|4358.7|4355.9|4357.9|4355.1|4358.7|4355.9|4357.9|4355.1|5
1606194160000|2020-11-24 05:02:40|4358.3|4355.5|4358.8|4356|4358.8|4356|4358.3|4355.5|6
1606194170000|2020-11-24 05:02:50|||||||||1
1606194180000|2020-11-24 05:03:00|||||||||2
1606194200000|2020-11-24 05:03:20|||||||||1
1606194210000|2020-11-24 05:03:30|4358.7|4355.9|4357.9|4355.1|4358.7|4355.9|4357.8|4355|3
1606194220000|2020-11-24 05:03:40|4357.8|4355|4358.7|4355.9|4358.7|4355.9|4357.8|4355|6
1606194230000|2020-11-24 05:03:50|4358.8|4356|4358.8|4356|4358.8|4356|4358.8|4356|0
1606194240000|2020-11-24 05:04:00|||||||||1
1606194250000|2020-11-24 05:04:10|||||||||1
1606194270000|2020-11-24 05:04:30|||||||||2
1606194280000|2020-11-24 05:04:40|4358.7|4355.9|4358.3|4355.5|4358.7|4355.9|4358.3|4355.5|5
1606194290000|2020-11-24 05:04:50|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|0
1606194300000|2020-11-24 05:05:00|4357.7|4354.9|4356.8|4354|4357.7|4354.9|4356.8|4354|11
1606194320000|2020-11-24 05:05:20|||||||||3
1606194330000|2020-11-24 05:05:30|4355.9|4353.1|4356.8|4354|4356.8|4354|4355.9|4353.1|21
1606194340000|2020-11-24 05:05:40|4356.3|4353.5|4356.8|4354|4356.8|4354|4355.9|4353.1|5
1606194350000|2020-11-24 05:05:50|||||||||1
1606194360000|2020-11-24 05:06:00|4356.9|4354.1|4356.8|4354|4357.3|4354.5|4356.8|4354|12
1606194370000|2020-11-24 05:06:10|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|2
1606194380000|2020-11-24 05:06:20|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|1
1606194390000|2020-11-24 05:06:30|||||||||3
1606194400000|2020-11-24 05:06:40|4355.9|4353.1|4355.8|4353|4355.9|4353.1|4355.8|4353|6
1606194410000|2020-11-24 05:06:50|||||||||7
1606194420000|2020-11-24 05:07:00|||||||||4
1606194430000|2020-11-24 05:07:10|4355.3|4352.5|4355.8|4353|4355.8|4353|4354.9|4352.1|10
1606194440000|2020-11-24 05:07:20|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.8|4352|5
1606194460000|2020-11-24 05:07:40|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|9
1606194490000|2020-11-24 05:08:10|4354.3|4351.5|4354.8|4352|4354.8|4352|4353.9|4351.1|19
1606194500000|2020-11-24 05:08:20|4354.4|4351.6|4354.8|4352|4354.9|4352.1|4353.9|4351.1|16
1606194520000|2020-11-24 05:08:40|||||||||1
1606194530000|2020-11-24 05:08:50|||||||||1
1606194540000|2020-11-24 05:09:00|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4354.8|4352|2
1606194550000|2020-11-24 05:09:10|4354.7|4351.9|4355.3|4352.5|4355.3|4352.5|4353.9|4351.1|21
1606194560000|2020-11-24 05:09:20|||||||||1
1606194570000|2020-11-24 05:09:30|4355.4|4352.6|4355.3|4352.5|4355.4|4352.6|4355.3|4352.5|0
1606194580000|2020-11-24 05:09:40|4354.9|4352.1|4355.8|4353|4355.8|4353|4354.9|4352.1|15
1606194590000|2020-11-24 05:09:50|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|3
1606194600000|2020-11-24 05:10:00|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355.8|4353|0
1606194610000|2020-11-24 05:10:10|||||||||1
1606194620000|2020-11-24 05:10:20|4356|4353.2|4356.8|4354|4357.8|4355|4356|4353.2|41
1606194630000|2020-11-24 05:10:30|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|4
1606194640000|2020-11-24 05:10:40|4356.9|4354.1|4356.9|4354.1|4356.9|4354.1|4356.9|4354.1|1
1606194650000|2020-11-24 05:10:50|4356.8|4354|4356.8|4354|4356.9|4354.1|4356.8|4354|0
1606194660000|2020-11-24 05:11:00|4356.9|4354.1|4356.9|4354.1|4356.9|4354.1|4356.9|4354.1|0
1606194670000|2020-11-24 05:11:10|4356.8|4354|4356.8|4354|4356.8|4354|4356.8|4354|0
1606194680000|2020-11-24 05:11:20|4357.8|4355|4357.8|4355|4357.8|4355|4357.8|4355|8
1606194690000|2020-11-24 05:11:30|4357.4|4354.6|4357.4|4354.6|4357.4|4354.6|4357.3|4354.5|5
1606194700000|2020-11-24 05:11:40|||||||||10
1606194720000|2020-11-24 05:12:00|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|0
1606194730000|2020-11-24 05:12:10|4356.9|4354.1|4357.8|4355|4357.8|4355|4356.9|4354.1|7
1606194740000|2020-11-24 05:12:20|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|108
1606194750000|2020-11-24 05:12:30|||||||||4
1606194760000|2020-11-24 05:12:40|4357.3|4354.5|4356.9|4354.1|4357.7|4354.9|4356.9|4354.1|6
1606194770000|2020-11-24 05:12:50|4356.8|4354|4357.8|4355|4357.8|4355|4356.8|4354|12
1606194780000|2020-11-24 05:13:00|4358.7|4355.9|4358.3|4355.5|4358.7|4355.9|4358.3|4355.5|23
1606194790000|2020-11-24 05:13:10|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|3
1606194800000|2020-11-24 05:13:20|||||||||1
1606194810000|2020-11-24 05:13:30|4357.9|4355.1|4357.9|4355.1|4357.9|4355.1|4357.9|4355.1|1
1606194820000|2020-11-24 05:13:40|4358.3|4355.5|4358.7|4355.9|4358.7|4355.9|4358.3|4355.5|5
1606194830000|2020-11-24 05:13:50|4358.8|4356|4358.8|4356|4358.8|4356|4358.8|4356|1
1606194840000|2020-11-24 05:14:00|||||||||1
1606194850000|2020-11-24 05:14:10|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|3
1606194860000|2020-11-24 05:14:20|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|8
1606194870000|2020-11-24 05:14:30|4358.9|4356.1|4359.7|4356.9|4359.7|4356.9|4358.8|4356|11
1606194880000|2020-11-24 05:14:40|4358.9|4356.1|4358.9|4356.1|4359.7|4356.9|4358.8|4356|8
1606194890000|2020-11-24 05:14:50|||||||||1
1606194900000|2020-11-24 05:15:00|4358.8|4356|4358.8|4356|4358.8|4356|4358.8|4356|1
1606194910000|2020-11-24 05:15:10|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|13
1606194920000|2020-11-24 05:15:20|4358.3|4355.5|4358.3|4355.5|4358.3|4355.5|4358.3|4355.5|13
1606194930000|2020-11-24 05:15:30|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|0
1606194940000|2020-11-24 05:15:40|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|2
1606194950000|2020-11-24 05:15:50|4357.3|4354.5|4357.3|4354.5|4357.7|4354.9|4357.3|4354.5|19
1606194960000|2020-11-24 05:16:00|4356.9|4354.1|4357.9|4355.1|4358.7|4355.9|4356.8|4354|54
1606194970000|2020-11-24 05:16:10|4358.3|4355.5|4358.7|4355.9|4358.7|4355.9|4358.3|4355.5|2
1606195000000|2020-11-24 05:16:40|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|7
1606195010000|2020-11-24 05:16:50|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|1
1606195030000|2020-11-24 05:17:10|||||||||2
1606195040000|2020-11-24 05:17:20|||||||||1
1606195050000|2020-11-24 05:17:30|4357.3|4354.5|4356.8|4354|4357.7|4354.9|4356.8|4354|20
1606195060000|2020-11-24 05:17:40|4356.7|4353.9|4355.8|4353|4356.8|4354|4355.8|4353|19
1606195070000|2020-11-24 05:17:50|4356.7|4353.9|4356.7|4353.9|4356.7|4353.9|4355.8|4353|18
1606195080000|2020-11-24 05:18:00|4355.9|4353.1|4355.8|4353|4356.7|4353.9|4355.8|4353|3
1606195090000|2020-11-24 05:18:10|4356.8|4354|4356.8|4354|4357.2|4354.4|4356.8|4354|13
1606195100000|2020-11-24 05:18:20|||||||||1
1606195120000|2020-11-24 05:18:40|||||||||5
1606195140000|2020-11-24 05:19:00|||||||||1
1606195170000|2020-11-24 05:19:30|4356.7|4353.9|4356.7|4353.9|4356.8|4354|4356.7|4353.9|3
1606195180000|2020-11-24 05:19:40|4355.8|4353|4354.8|4352|4355.8|4353|4354.8|4352|40
1606195190000|2020-11-24 05:19:50|4354.9|4352.1|4355.7|4352.9|4355.7|4352.9|4354.8|4352|6
1606195210000|2020-11-24 05:20:10|||||||||1
1606195220000|2020-11-24 05:20:20|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355.8|4353|0
1606195230000|2020-11-24 05:20:30|4355.8|4353|4356.7|4353.9|4356.8|4354|4355.8|4353|24
1606195250000|2020-11-24 05:20:50|4357.7|4354.9|4357.3|4354.5|4357.7|4354.9|4356.8|4354|8
1606195260000|2020-11-24 05:21:00|4357.2|4354.4|4356.8|4354|4357.2|4354.4|4356.8|4354|1
1606195270000|2020-11-24 05:21:10|4356.9|4354.1|4356.8|4354|4357.7|4354.9|4356.8|4354|6
1606195280000|2020-11-24 05:21:20|||||||||1
1606195330000|2020-11-24 05:22:10|||||||||3
1606195340000|2020-11-24 05:22:20|4356.9|4354.1|4357.3|4354.5|4357.3|4354.5|4356.9|4354.1|1
1606195350000|2020-11-24 05:22:30|4356.9|4354.1|4356.7|4353.9|4356.9|4354.1|4356.7|4353.9|5
1606195360000|2020-11-24 05:22:40|4355.8|4353|4355.8|4353|4355.8|4353|4355.8|4353|3
1606195370000|2020-11-24 05:22:50|4355.7|4352.9|4355.7|4352.9|4355.7|4352.9|4355.7|4352.9|0
1606195390000|2020-11-24 05:23:10|4355.8|4353|4355.8|4353|4355.8|4353|4355.8|4353|0
1606195400000|2020-11-24 05:23:20|4355.9|4353.1|4355.8|4353|4356.7|4353.9|4355.8|4353|11
1606195410000|2020-11-24 05:23:30|4355.9|4353.1|4355.8|4353|4356.7|4353.9|4355.8|4353|4
1606195420000|2020-11-24 05:23:40|4356.2|4353.4|4356.3|4353.5|4356.6|4353.8|4355.8|4353|1
1606195430000|2020-11-24 05:23:50|4356.2|4353.4|4356.7|4353.9|4356.7|4353.9|4355.8|4353|0
1606195440000|2020-11-24 05:24:00|4356.3|4353.5|4356.7|4353.9|4356.7|4353.9|4355.8|4353|3
1606195450000|2020-11-24 05:24:10|4355.8|4353|4355.8|4353|4355.8|4353|4355.8|4353|2
1606195480000|2020-11-24 05:24:40|||||||||2
1606195490000|2020-11-24 05:24:50|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|0
1606195500000|2020-11-24 05:25:00|4354.9|4352.1|4354.9|4352.1|4354.9|4352.1|4354.9|4352.1|26
1606195520000|2020-11-24 05:25:20|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|10
1606195530000|2020-11-24 05:25:30|4354.7|4351.9|4354.7|4351.9|4354.8|4352|4354.7|4351.9|9
1606195540000|2020-11-24 05:25:40|4354.8|4352|4354.7|4351.9|4354.8|4352|4353.9|4351.1|11
1606195550000|2020-11-24 05:25:50|4354.3|4351.5|4353.8|4351|4354.3|4351.5|4353.7|4350.9|7
1606195560000|2020-11-24 05:26:00|||||||||3
1606195570000|2020-11-24 05:26:10|4353.7|4350.9|4353.8|4351|4353.8|4351|4353.7|4350.9|8
1606195580000|2020-11-24 05:26:20|4353.7|4350.9|4353.3|4350.5|4353.8|4351|4352.9|4350.1|12
1606195590000|2020-11-24 05:26:30|4352.9|4350.1|4353.8|4351|4353.8|4351|4352.9|4350.1|5
1606195600000|2020-11-24 05:26:40|4353.3|4350.5|4352.8|4350|4353.3|4350.5|4352.8|4350|12
1606195610000|2020-11-24 05:26:50|4352.9|4350.1|4352.8|4350|4352.9|4350.1|4352.8|4350|7
1606195620000|2020-11-24 05:27:00|4352.9|4350.1|4352.9|4350.1|4352.9|4350.1|4352.8|4350|3
1606195630000|2020-11-24 05:27:10|4352.8|4350|4352.8|4350|4352.9|4350.1|4352.8|4350|1
1606195640000|2020-11-24 05:27:20|||||||||3
1606195650000|2020-11-24 05:27:30|4351.9|4349.1|4352.7|4349.9|4352.7|4349.9|4351.9|4349.1|31
1606195660000|2020-11-24 05:27:40|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|2
1606195680000|2020-11-24 05:28:00|4352.9|4350.1|4352.9|4350.1|4353.3|4350.5|4352.8|4350|9
1606195700000|2020-11-24 05:28:20|4353.7|4350.9|4353.8|4351|4353.9|4351.1|4353.7|4350.9|4
1606195710000|2020-11-24 05:28:30|||||||||1
1606195720000|2020-11-24 05:28:40|||||||||1
1606195730000|2020-11-24 05:28:50|4353.9|4351.1|4353.8|4351|4353.9|4351.1|4353.8|4351|1
1606195740000|2020-11-24 05:29:00|4353.7|4350.9|4352.9|4350.1|4353.7|4350.9|4352.9|4350.1|7
1606195750000|2020-11-24 05:29:10|4353.3|4350.5|4352.9|4350.1|4353.3|4350.5|4352.9|4350.1|7
1606195760000|2020-11-24 05:29:20|4353.3|4350.5|4353.8|4351|4353.8|4351|4353.3|4350.5|4
1606195770000|2020-11-24 05:29:30|||||||||4
1606195780000|2020-11-24 05:29:40|4353.9|4351.1|4353.8|4351|4353.9|4351.1|4353.8|4351|2
1606195790000|2020-11-24 05:29:50|||||||||3
1606195800000|2020-11-24 05:30:00|4353.7|4350.9|4353.8|4351|4353.8|4351|4353.7|4350.9|0
1606195810000|2020-11-24 05:30:10|4352.9|4350.1|4352.8|4350|4353.8|4351|4351.9|4349.1|32
1606195820000|2020-11-24 05:30:20|4352.3|4349.5|4352.3|4349.5|4352.7|4349.9|4351.9|4349.1|14
1606195830000|2020-11-24 05:30:30|4352.7|4349.9|4351.8|4349|4352.7|4349.9|4351.8|4349|4
1606195840000|2020-11-24 05:30:40|4351.7|4348.9|4350.7|4347.9|4351.7|4348.9|4349.8|4347|43
1606195850000|2020-11-24 05:30:50|4350.8|4348|4349.8|4347|4351.3|4348.5|4349.8|4347|23
1606195860000|2020-11-24 05:31:00|4350.6|4347.8|4348.8|4346|4350.7|4347.9|4348.7|4345.9|69
1606195870000|2020-11-24 05:31:10|4348.9|4346.1|4348.7|4345.9|4349.7|4346.9|4348.7|4345.9|18
1606195880000|2020-11-24 05:31:20|4348.2|4345.4|4347.7|4344.9|4348.2|4345.4|4346.7|4343.9|40
1606195890000|2020-11-24 05:31:30|4347.3|4344.5|4347.8|4345|4347.8|4345|4347.2|4344.4|13
1606195900000|2020-11-24 05:31:40|4347.7|4344.9|4347.7|4344.9|4347.7|4344.9|4347.2|4344.4|10
1606195910000|2020-11-24 05:31:50|||||||||3
1606195920000|2020-11-24 05:32:00|4347.8|4345|4347.8|4345|4348.7|4345.9|4347.7|4344.9|23
1606195930000|2020-11-24 05:32:10|4347.7|4344.9|4347.7|4344.9|4348.3|4345.5|4346.8|4344|35
1606195940000|2020-11-24 05:32:20|4348.2|4345.4|4347.7|4344.9|4348.2|4345.4|4347.7|4344.9|8
1606195950000|2020-11-24 05:32:30|4346.8|4344|4346.7|4343.9|4347.7|4344.9|4346.7|4343.9|22
1606195960000|2020-11-24 05:32:40|4347.7|4344.9|4346.8|4344|4347.7|4344.9|4346.7|4343.9|27
1606195970000|2020-11-24 05:32:50|||||||||6
1606195980000|2020-11-24 05:33:00|4346.7|4343.9|4346.2|4343.4|4347.2|4344.4|4346.2|4343.4|105
1606195990000|2020-11-24 05:33:10|4345.8|4343|4346.7|4343.9|4346.8|4344|4345.8|4343|6
1606196000000|2020-11-24 05:33:20|4346.8|4344|4346.8|4344|4347.2|4344.4|4346.7|4343.9|12
1606196010000|2020-11-24 05:33:30|4346.7|4343.9|4346.7|4343.9|4346.8|4344|4346.7|4343.9|3
1606196020000|2020-11-24 05:33:40|4345.9|4343.1|4346.7|4343.9|4346.7|4343.9|4345.7|4342.9|15
1606196030000|2020-11-24 05:33:50|4346.8|4344|4347.7|4344.9|4347.7|4344.9|4346.7|4343.9|4
1606196040000|2020-11-24 05:34:00|4346.8|4344|4346.8|4344|4347.2|4344.4|4346.8|4344|7
1606196050000|2020-11-24 05:34:10|4347.2|4344.4|4348.7|4345.9|4348.7|4345.9|4347.2|4344.4|31
1606196060000|2020-11-24 05:34:20|4348.3|4345.5|4347.7|4344.9|4348.7|4345.9|4347.7|4344.9|13
1606196070000|2020-11-24 05:34:30|4349.1|4346.3|4348.8|4346|4349.1|4346.3|4348.7|4345.9|32
1606196090000|2020-11-24 05:34:50|4348.7|4345.9|4348.7|4345.9|4348.8|4346|4347.8|4345|13
1606196100000|2020-11-24 05:35:00|4347.9|4345.1|4348.3|4345.5|4348.7|4345.9|4347.9|4345.1|12
1606196110000|2020-11-24 05:35:10|4347.9|4345.1|4349.7|4346.9|4349.7|4346.9|4347.8|4345|33
1606196120000|2020-11-24 05:35:20|4349.8|4347|4349.7|4346.9|4349.8|4347|4349.7|4346.9|36
1606196130000|2020-11-24 05:35:30|4349.8|4347|4349.8|4347|4349.8|4347|4349.7|4346.9|19
1606196140000|2020-11-24 05:35:40|||||||||2
1606196150000|2020-11-24 05:35:50|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|4349.7|4346.9|2
1606196160000|2020-11-24 05:36:00|4348.9|4346.1|4349.7|4346.9|4349.7|4346.9|4348.9|4346.1|15
1606196170000|2020-11-24 05:36:10|4349.3|4346.5|4349.8|4347|4349.8|4347|4349.3|4346.5|8
1606196180000|2020-11-24 05:36:20|4349.7|4346.9|4349.8|4347|4349.8|4347|4348.9|4346.1|18
1606196190000|2020-11-24 05:36:30|4349.7|4346.9|4348.8|4346|4349.7|4346.9|4348.7|4345.9|10
1606196200000|2020-11-24 05:36:40|4348.7|4345.9|4348.7|4345.9|4349.7|4346.9|4348.3|4345.5|30
1606196210000|2020-11-24 05:36:50|4348.8|4346|4347.7|4344.9|4348.8|4346|4347.3|4344.5|18
1606196220000|2020-11-24 05:37:00|4347.8|4345|4349.7|4346.9|4349.8|4347|4347.8|4345|9
1606196230000|2020-11-24 05:37:10|4349.3|4346.5|4348.8|4346|4349.7|4346.9|4348.8|4346|23
1606196240000|2020-11-24 05:37:20|4349.9|4347.1|4346.8|4344|4349.9|4347.1|4346.8|4344|95
1606196250000|2020-11-24 05:37:30|4346.9|4344.1|4346.7|4343.9|4347.7|4344.9|4346.7|4343.9|14
1606196260000|2020-11-24 05:37:40|4346.8|4344|4348.7|4345.9|4348.7|4345.9|4346.8|4344|39
1606196270000|2020-11-24 05:37:50|4348.8|4346|4348.7|4345.9|4348.8|4346|4348.3|4345.5|6
1606196280000|2020-11-24 05:38:00|4347.9|4345.1|4347.3|4344.5|4348.7|4345.9|4346.8|4344|16
1606196290000|2020-11-24 05:38:10|4347.7|4344.9|4347.7|4344.9|4348.5|4345.7|4346.8|4344|25
1606196300000|2020-11-24 05:38:20|4347.3|4344.5|4347.7|4344.9|4348.9|4346.1|4346.8|4344|42
1606196310000|2020-11-24 05:38:30|4348.3|4345.5|4349.7|4346.9|4349.7|4346.9|4348.3|4345.5|3
1606196320000|2020-11-24 05:38:40|4349.8|4347|4350.7|4347.9|4350.7|4347.9|4349.7|4346.9|38
1606196330000|2020-11-24 05:38:50|4350.8|4348|4352.8|4350|4353.3|4350.5|4350.8|4348|49
1606196340000|2020-11-24 05:39:00|4353.2|4350.4|4352.7|4349.9|4353.7|4350.9|4351.7|4348.9|19
1606196350000|2020-11-24 05:39:10|4352.8|4350|4352.7|4349.9|4353.7|4350.9|4352.7|4349.9|13
1606196360000|2020-11-24 05:39:20|4351.8|4349|4351.8|4349|4352.7|4349.9|4351.8|4349|10
1606196370000|2020-11-24 05:39:30|4351.7|4348.9|4350.7|4347.9|4351.7|4348.9|4350.7|4347.9|12
1606196380000|2020-11-24 05:39:40|4350.8|4348|4351.7|4348.9|4351.8|4349|4350.7|4347.9|19
1606196390000|2020-11-24 05:39:50|4351.8|4349|4352.7|4349.9|4352.8|4350|4351.8|4349|11
1606196400000|2020-11-24 05:40:00|4352.3|4349.5|4352.2|4349.4|4352.7|4349.9|4351.7|4348.9|5
1606196410000|2020-11-24 05:40:10|4352.3|4349.5|4352.8|4350|4353.7|4350.9|4351.8|4349|54
1606196420000|2020-11-24 05:40:20|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4352.3|4349.5|9
1606196430000|2020-11-24 05:40:30|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4351.7|4348.9|2
1606196440000|2020-11-24 05:40:40|4352.3|4349.5|4352.7|4349.9|4352.8|4350|4352.3|4349.5|19
1606196450000|2020-11-24 05:40:50|4352.8|4350|4352.7|4349.9|4352.8|4350|4352.7|4349.9|2
1606196460000|2020-11-24 05:41:00|4352.8|4350|4354.7|4351.9|4354.7|4351.9|4352.8|4350|15
1606196470000|2020-11-24 05:41:10|4353.8|4351|4354.8|4352|4354.8|4352|4353.8|4351|19
1606196480000|2020-11-24 05:41:20|4354.7|4351.9|4354.7|4351.9|4354.9|4352.1|4354.7|4351.9|8
1606196490000|2020-11-24 05:41:30|4354.8|4352|4355.3|4352.5|4355.7|4352.9|4354.7|4351.9|25
1606196500000|2020-11-24 05:41:40|4355.7|4352.9|4355.7|4352.9|4355.7|4352.9|4354.8|4352|19
1606196510000|2020-11-24 05:41:50|4355.8|4353|4354.8|4352|4355.8|4353|4354.8|4352|5
1606196520000|2020-11-24 05:42:00|4354.7|4351.9|4354.3|4351.5|4354.8|4352|4353.8|4351|21
1606196530000|2020-11-24 05:42:10|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|1
1606196540000|2020-11-24 05:42:20|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|3
1606196550000|2020-11-24 05:42:30|4354.9|4352.1|4354.8|4352|4355.3|4352.5|4354.8|4352|15
1606196560000|2020-11-24 05:42:40|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.7|4351.9|5
1606196570000|2020-11-24 05:42:50|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4353.8|4351|4
1606196580000|2020-11-24 05:43:00|4353.9|4351.1|4352.7|4349.9|4353.9|4351.1|4352.7|4349.9|3
1606196590000|2020-11-24 05:43:10|4351.9|4349.1|4352.8|4350|4352.8|4350|4351.9|4349.1|9
1606196610000|2020-11-24 05:43:30|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|4352.7|4349.9|0
1606196620000|2020-11-24 05:43:40|4352.8|4350|4352.3|4349.5|4352.8|4350|4352.2|4349.4|2
1606196630000|2020-11-24 05:43:50|4351.8|4349|4352.3|4349.5|4352.7|4349.9|4351.8|4349|2
1606196640000|2020-11-24 05:44:00|4351.9|4349.1|4352.7|4349.9|4352.7|4349.9|4351.7|4348.9|14
1606196650000|2020-11-24 05:44:10|4351.9|4349.1|4352.7|4349.9|4352.7|4349.9|4351.8|4349|20
1606196660000|2020-11-24 05:44:20|4352.3|4349.5|4352.7|4349.9|4352.8|4350|4352.3|4349.5|0
1606196670000|2020-11-24 05:44:30|4352.8|4350|4352.8|4350|4352.8|4350|4352.8|4350|2
1606196680000|2020-11-24 05:44:40|4353.2|4350.4|4354.7|4351.9|4355.6|4352.8|4353.2|4350.4|58
1606196690000|2020-11-24 05:44:50|4354.2|4351.4|4353.7|4350.9|4354.2|4351.4|4353.7|4350.9|0
1606196700000|2020-11-24 05:45:00|4353.8|4351|4356.8|4354|4356.8|4354|4353.8|4351|37
1606196710000|2020-11-24 05:45:10|4356.7|4353.9|4356.7|4353.9|4356.8|4354|4356.7|4353.9|10
1606196720000|2020-11-24 05:45:20|4356.3|4353.5|4356.7|4353.9|4356.7|4353.9|4355.7|4352.9|28
1606196730000|2020-11-24 05:45:30|4356.8|4354|4355.8|4353|4356.8|4354|4355.8|4353|4
1606196750000|2020-11-24 05:45:50|4355.7|4352.9|4354.9|4352.1|4355.7|4352.9|4354.8|4352|10
1606196760000|2020-11-24 05:46:00|4354.8|4352|4354.7|4351.9|4355.7|4352.9|4354.7|4351.9|10
1606196770000|2020-11-24 05:46:10|4354.3|4351.5|4354.7|4351.9|4354.8|4352|4354.2|4351.4|2
1606196780000|2020-11-24 05:46:20|4354.8|4352|4354.8|4352|4354.8|4352|4354.7|4351.9|6
1606196790000|2020-11-24 05:46:30|4354.4|4351.6|4355.7|4352.9|4355.7|4352.9|4353.8|4351|19
1606196800000|2020-11-24 05:46:40|4354.9|4352.1|4354.7|4351.9|4355.3|4352.5|4354.7|4351.9|4
1606196810000|2020-11-24 05:46:50|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|2
1606196820000|2020-11-24 05:47:00|4355.3|4352.5|4355.8|4353|4355.8|4353|4354.8|4352|8
1606196830000|2020-11-24 05:47:10|4355.7|4352.9|4355.8|4353|4356.1|4353.3|4355.7|4352.9|12
1606196840000|2020-11-24 05:47:20|||||||||13
1606196850000|2020-11-24 05:47:30|||||||||12
1606196860000|2020-11-24 05:47:40|4355.9|4353.1|4356.8|4354|4356.8|4354|4355.8|4353|62
1606196870000|2020-11-24 05:47:50|4356.9|4354.1|4357.8|4355|4357.8|4355|4356.8|4354|23
1606196880000|2020-11-24 05:48:00|4358.3|4355.5|4358.8|4356|4358.9|4356.1|4357.8|4355|68
1606196890000|2020-11-24 05:48:10|4359.2|4356.4|4359.8|4357|4359.9|4357.1|4358.9|4356.1|30
1606196900000|2020-11-24 05:48:20|4359.7|4356.9|4359.8|4357|4359.8|4357|4359.7|4356.9|2
1606196910000|2020-11-24 05:48:30|4359.9|4357.1|4360.7|4357.9|4360.7|4357.9|4359.8|4357|41
1606196920000|2020-11-24 05:48:40|4359.9|4357.1|4359.8|4357|4360.3|4357.5|4359.7|4356.9|17
1606196930000|2020-11-24 05:48:50|4359.9|4357.1|4359.9|4357.1|4359.9|4357.1|4359.9|4357.1|1
1606196940000|2020-11-24 05:49:00|4359.7|4356.9|4364.8|4362|4365.6|4362.8|4359.7|4356.9|245
1606196950000|2020-11-24 05:49:10|4364.9|4362.1|4366.9|4364.1|4366.9|4364.1|4364.8|4362|88
1606196960000|2020-11-24 05:49:20|4367.7|4364.9|4366.9|4364.1|4368.6|4365.8|4366.8|4364|135
1606196970000|2020-11-24 05:49:30|4365.9|4363.1|4366.3|4363.5|4366.7|4363.9|4365.8|4363|30
1606196980000|2020-11-24 05:49:40|4366.7|4363.9|4366.7|4363.9|4367.3|4364.5|4365.8|4363|58
1606196990000|2020-11-24 05:49:50|4366.3|4363.5|4366.7|4363.9|4366.7|4363.9|4365.8|4363|21
1606197000000|2020-11-24 05:50:00|4365.9|4363.1|4364.8|4362|4366.7|4363.9|4364.3|4361.5|47
1606197010000|2020-11-24 05:50:10|4364.7|4361.9|4363.8|4361|4364.8|4362|4363.7|4360.9|12
1606197020000|2020-11-24 05:50:20|4363.9|4361.1|4364.7|4361.9|4364.7|4361.9|4363.8|4361|47
1606197030000|2020-11-24 05:50:30|||||||||10
1606197040000|2020-11-24 05:50:40|||||||||2
1606197050000|2020-11-24 05:50:50|4364.3|4361.5|4365.7|4362.9|4365.7|4362.9|4363.8|4361|84
1606197060000|2020-11-24 05:51:00|4365.8|4363|4365.8|4363|4366.7|4363.9|4365.7|4362.9|38
1606197070000|2020-11-24 05:51:10|4365.7|4362.9|4364.7|4361.9|4365.7|4362.9|4364.7|4361.9|8
1606197080000|2020-11-24 05:51:20|4364.2|4361.4|4364.7|4361.9|4364.8|4362|4363.7|4360.9|21
1606197090000|2020-11-24 05:51:30|4363.8|4361|4364.7|4361.9|4364.7|4361.9|4363.8|4361|19
1606197100000|2020-11-24 05:51:40|||||||||3
1606197110000|2020-11-24 05:51:50|4364.3|4361.5|4364.3|4361.5|4364.7|4361.9|4363.8|4361|1
1606197120000|2020-11-24 05:52:00|4364.7|4361.9|4362.8|4360|4364.7|4361.9|4362.7|4359.9|35
1606197130000|2020-11-24 05:52:10|4362.9|4360.1|4363.7|4360.9|4363.7|4360.9|4362.8|4360|8
1606197140000|2020-11-24 05:52:20|4362.7|4359.9|4362.7|4359.9|4363.7|4360.9|4362.7|4359.9|15
1606197150000|2020-11-24 05:52:30|4362.8|4360|4363.7|4360.9|4363.7|4360.9|4362.7|4359.9|15
1606197160000|2020-11-24 05:52:40|4362.9|4360.1|4364.7|4361.9|4364.7|4361.9|4362.8|4360|53
1606197170000|2020-11-24 05:52:50|4364.8|4362|4365.3|4362.5|4365.7|4362.9|4363.9|4361.1|25
1606197180000|2020-11-24 05:53:00|4364.8|4362|4364.8|4362|4364.8|4362|4364.7|4361.9|18
1606197190000|2020-11-24 05:53:10|4364.7|4361.9|4365.7|4362.9|4365.7|4362.9|4364.7|4361.9|9
1606197200000|2020-11-24 05:53:20|4365.2|4362.4|4365.3|4362.5|4365.7|4362.9|4364.7|4361.9|2
1606197210000|2020-11-24 05:53:30|4365.2|4362.4|4364.8|4362|4365.7|4362.9|4364.8|4362|6
1606197220000|2020-11-24 05:53:40|4365.7|4362.9|4365.8|4363|4365.8|4363|4365.3|4362.5|24
1606197230000|2020-11-24 05:53:50|4366.6|4363.8|4366.7|4363.9|4366.7|4363.9|4366.2|4363.4|6
1606197240000|2020-11-24 05:54:00|4366.8|4364|4365.7|4362.9|4366.8|4364|4365.6|4362.8|3
1606197250000|2020-11-24 05:54:10|4365.2|4362.4|4365.7|4362.9|4366.7|4363.9|4365.2|4362.4|8
1606197260000|2020-11-24 05:54:20|4365.2|4362.4|4365.7|4362.9|4365.7|4362.9|4365.2|4362.4|35
1606197270000|2020-11-24 05:54:30|4365.9|4363.1|4367.2|4364.4|4367.7|4364.9|4365.9|4363.1|37
1606197280000|2020-11-24 05:54:40|4366.8|4364|4367.1|4364.3|4367.6|4364.8|4366.7|4363.9|185
1606197290000|2020-11-24 05:54:50|4367.5|4364.7|4366.7|4363.9|4367.5|4364.7|4366.7|4363.9|6
1606197300000|2020-11-24 05:55:00|4366.6|4363.8|4366.6|4363.8|4366.7|4363.9|4366.5|4363.7|1
1606197310000|2020-11-24 05:55:10|4367.1|4364.3|4366.6|4363.8|4367.1|4364.3|4366.5|4363.7|11
1606197320000|2020-11-24 05:55:20|4366.5|4363.7|4365.6|4362.8|4366.5|4363.7|4365.6|4362.8|25
1606197330000|2020-11-24 05:55:30|4364.7|4361.9|4363.5|4360.7|4364.7|4361.9|4363.5|4360.7|29
1606197340000|2020-11-24 05:55:40|4363.1|4360.3|4361.7|4358.9|4363.5|4360.7|4361.7|4358.9|20
1606197350000|2020-11-24 05:55:50|4361.6|4358.8|4361.6|4358.8|4362.5|4359.7|4361.6|4358.8|19
1606197360000|2020-11-24 05:56:00|4361.5|4358.7|4362.5|4359.7|4362.6|4359.8|4360.7|4357.9|33
1606197370000|2020-11-24 05:56:10|4362.6|4359.8|4361.6|4358.8|4362.6|4359.8|4360.7|4357.9|39
1606197380000|2020-11-24 05:56:20|4361.5|4358.7|4362.1|4359.3|4362.6|4359.8|4361.5|4358.7|13
1606197390000|2020-11-24 05:56:30|4362.5|4359.7|4361.7|4358.9|4362.5|4359.7|4361.6|4358.8|9
1606197400000|2020-11-24 05:56:40|4362.5|4359.7|4360.6|4357.8|4362.5|4359.7|4360.1|4357.3|62
1606197410000|2020-11-24 05:56:50|4360.7|4357.9|4360.7|4357.9|4360.7|4357.9|4360.7|4357.9|9
1606197420000|2020-11-24 05:57:00|4360.6|4357.8|4362.1|4359.3|4362.6|4359.8|4360.6|4357.8|33
1606197430000|2020-11-24 05:57:10|4362.2|4359.4|4364.6|4361.8|4364.6|4361.8|4362.2|4359.4|30
1606197440000|2020-11-24 05:57:20|4364.7|4361.9|4363.6|4360.8|4364.7|4361.9|4363.6|4360.8|10
1606197450000|2020-11-24 05:57:30|4363.7|4360.9|4362.7|4359.9|4363.7|4360.9|4362.6|4359.8|1
1606197460000|2020-11-24 05:57:40|4362.6|4359.8|4362.5|4359.7|4362.7|4359.9|4362.5|4359.7|3
1606197470000|2020-11-24 05:57:50|4361.7|4358.9|4363.1|4360.3|4363.1|4360.3|4361.7|4358.9|21
1606197480000|2020-11-24 05:58:00|4363.5|4360.7|4363.5|4360.7|4363.7|4360.9|4363.5|4360.7|11
1606197490000|2020-11-24 05:58:10|4363.1|4360.3|4362.6|4359.8|4363.1|4360.3|4362.5|4359.7|23
1606197500000|2020-11-24 05:58:20|||||||||1
1606197510000|2020-11-24 05:58:30|4362.1|4359.3|4362.6|4359.8|4362.6|4359.8|4362.1|4359.3|2
1606197520000|2020-11-24 05:58:40|4362.5|4359.7|4362.6|4359.8|4362.7|4359.9|4361.7|4358.9|5
1606197530000|2020-11-24 05:58:50|4362.7|4359.9|4362.7|4359.9|4363.6|4360.8|4362.6|4359.8|8
1606197540000|2020-11-24 05:59:00|4363.5|4360.7|4363.6|4360.8|4363.6|4360.8|4363.1|4360.3|7
1606197550000|2020-11-24 05:59:10|4363.5|4360.7|4362.6|4359.8|4363.5|4360.7|4362.6|4359.8|7
1606197560000|2020-11-24 05:59:20|4362.5|4359.7|4362.5|4359.7|4362.5|4359.7|4361.7|4358.9|6
1606197570000|2020-11-24 05:59:30|4362.1|4359.3|4363.1|4360.3|4363.1|4360.3|4362.1|4359.3|8
1606197580000|2020-11-24 05:59:40|4362.7|4359.9|4363.7|4360.9|4364.1|4361.3|4362.6|4359.8|16
1606197590000|2020-11-24 05:59:50|4363.6|4360.8|4364.6|4361.8|4365.6|4362.8|4363.6|4360.8|23
1606197600000|2020-11-24 06:00:00|4364.7|4361.9|4364.6|4361.8|4364.7|4361.9|4364.1|4361.3|27
1606197610000|2020-11-24 06:00:10|4364.7|4361.9|4364.7|4361.9|4365.5|4362.7|4364.7|4361.9|13
1606197620000|2020-11-24 06:00:20|4364.6|4361.8|4364.6|4361.8|4364.6|4361.8|4364.5|4361.7|3
1606197630000|2020-11-24 06:00:30|4364.7|4361.9|4365.7|4362.9|4365.7|4362.9|4364.7|4361.9|10
1606197640000|2020-11-24 06:00:40|4365.6|4362.8|4365.6|4362.8|4365.7|4362.9|4365.6|4362.8|3
1606197650000|2020-11-24 06:00:50|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|4365.6|4362.8|9
1606197660000|2020-11-24 06:01:00|4366.1|4363.3|4366.1|4363.3|4366.6|4363.8|4365.7|4362.9|19
1606197670000|2020-11-24 06:01:10|4366.5|4363.7|4365.7|4362.9|4366.5|4363.7|4365.7|4362.9|2
1606197680000|2020-11-24 06:01:20|4366.5|4363.7|4366.1|4363.3|4366.7|4363.9|4365.7|4362.9|14
1606197690000|2020-11-24 06:01:30|4366.6|4363.8|4365.6|4362.8|4366.7|4363.9|4365.6|4362.8|25
1606197700000|2020-11-24 06:01:40|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|4365.6|4362.8|15
1606197710000|2020-11-24 06:01:50|4365.6|4362.8|4365.6|4362.8|4366.5|4363.7|4365.6|4362.8|14
1606197720000|2020-11-24 06:02:00|4365.7|4362.9|4364.6|4361.8|4365.7|4362.9|4364.6|4361.8|17
1606197730000|2020-11-24 06:02:10|4364.7|4361.9|4364.7|4361.9|4365.5|4362.7|4364.6|4361.8|30
1606197750000|2020-11-24 06:02:30|4364.1|4361.3|4363.7|4360.9|4364.7|4361.9|4363.7|4360.9|9
1606197760000|2020-11-24 06:02:40|4364.1|4361.3|4363.7|4360.9|4364.7|4361.9|4363.7|4360.9|3
1606197770000|2020-11-24 06:02:50|4362.9|4360.1|4363.6|4360.8|4363.7|4360.9|4362.7|4359.9|57
1606197780000|2020-11-24 06:03:00|4363.7|4360.9|4363.6|4360.8|4363.7|4360.9|4363.6|4360.8|3
1606197790000|2020-11-24 06:03:10|4363.7|4360.9|4363.6|4360.8|4363.7|4360.9|4363.6|4360.8|2
1606197800000|2020-11-24 06:03:20|4363.5|4360.7|4363.1|4360.3|4363.5|4360.7|4362.7|4359.9|5
1606197810000|2020-11-24 06:03:30|4363.6|4360.8|4364.6|4361.8|4364.6|4361.8|4363.6|4360.8|2
1606197820000|2020-11-24 06:03:40|4363.7|4360.9|4365.6|4362.8|4365.6|4362.8|4363.7|4360.9|13
1606197830000|2020-11-24 06:03:50|4365.7|4362.9|4366.7|4363.9|4366.7|4363.9|4365.6|4362.8|25
1606197840000|2020-11-24 06:04:00|4366.6|4363.8|4366.6|4363.8|4366.7|4363.9|4366.2|4363.4|37
1606197850000|2020-11-24 06:04:10|4366.2|4363.4|4366.7|4363.9|4366.7|4363.9|4366.2|4363.4|35
1606197860000|2020-11-24 06:04:20|4366.6|4363.8|4366.7|4363.9|4366.7|4363.9|4366.6|4363.8|9
1606197870000|2020-11-24 06:04:30|4366.6|4363.8|4366.7|4363.9|4366.7|4363.9|4366.6|4363.8|6
1606197880000|2020-11-24 06:04:40|4366.6|4363.8|4366.7|4363.9|4366.7|4363.9|4366.6|4363.8|0
1606197890000|2020-11-24 06:04:50|||||||||61
1606197900000|2020-11-24 06:05:00|||||||||4
1606197910000|2020-11-24 06:05:10|4366.8|4364|4366.8|4364|4366.9|4364.1|4366.8|4364|47
1606197920000|2020-11-24 06:05:20|4366.7|4363.9|4366.7|4363.9|4366.7|4363.9|4366.7|4363.9|4
1606197930000|2020-11-24 06:05:30|||||||||2
1606197940000|2020-11-24 06:05:40|4366.8|4364|4366.7|4363.9|4366.8|4364|4366.7|4363.9|0
1606197960000|2020-11-24 06:06:00|4365.9|4363.1|4366.7|4363.9|4366.7|4363.9|4365.8|4363|49
1606197970000|2020-11-24 06:06:10|4366.2|4363.4|4365.8|4363|4366.6|4363.8|4365.7|4362.9|21
1606197980000|2020-11-24 06:06:20|4365.7|4362.9|4365.8|4363|4365.8|4363|4365.7|4362.9|15
1606197990000|2020-11-24 06:06:30|4365.7|4362.9|4364.8|4362|4365.8|4363|4364.8|4362|32
1606198000000|2020-11-24 06:06:40|4365.7|4362.9|4365.3|4362.5|4365.7|4362.9|4365.2|4362.4|13
1606198010000|2020-11-24 06:06:50|4364.8|4362|4365.7|4362.9|4365.7|4362.9|4364.8|4362|5
1606198020000|2020-11-24 06:07:00|4365.3|4362.5|4364.7|4361.9|4365.3|4362.5|4364.7|4361.9|3
1606198030000|2020-11-24 06:07:10|4364.8|4362|4364.8|4362|4364.8|4362|4364.7|4361.9|0
1606198040000|2020-11-24 06:07:20|4365.2|4362.4|4365.8|4363|4365.8|4363|4364.9|4362.1|7
1606198050000|2020-11-24 06:07:30|4365.9|4363.1|4366.7|4363.9|4366.7|4363.9|4365.8|4363|23
1606198060000|2020-11-24 06:07:40|||||||||2
1606198070000|2020-11-24 06:07:50|||||||||2
1606198080000|2020-11-24 06:08:00|4365.8|4363|4365.7|4362.9|4365.8|4363|4365.7|4362.9|9
1606198090000|2020-11-24 06:08:10|4365.8|4363|4365.8|4363|4365.8|4363|4365.7|4362.9|2
1606198100000|2020-11-24 06:08:20|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|1
1606198110000|2020-11-24 06:08:30|||||||||4
1606198120000|2020-11-24 06:08:40|4364.8|4362|4364.8|4362|4364.8|4362|4364.7|4361.9|5
1606198130000|2020-11-24 06:08:50|||||||||4
1606198140000|2020-11-24 06:09:00|4364.7|4361.9|4364.7|4361.9|4364.8|4362|4364.7|4361.9|0
1606198150000|2020-11-24 06:09:10|4364.8|4362|4365.7|4362.9|4365.7|4362.9|4364.8|4362|14
1606198160000|2020-11-24 06:09:20|||||||||4
1606198170000|2020-11-24 06:09:30|||||||||1
1606198180000|2020-11-24 06:09:40|||||||||1
1606198190000|2020-11-24 06:09:50|4365.3|4362.5|4364.8|4362|4365.9|4363.1|4364.8|4362|13
1606198200000|2020-11-24 06:10:00|4364.7|4361.9|4364.7|4361.9|4364.8|4362|4364.7|4361.9|0
1606198210000|2020-11-24 06:10:10|4364.2|4361.4|4364.7|4361.9|4364.7|4361.9|4363.8|4361|17
1606198220000|2020-11-24 06:10:20|4364.8|4362|4364.7|4361.9|4364.8|4362|4364.7|4361.9|2
1606198230000|2020-11-24 06:10:30|4364.8|4362|4364.7|4361.9|4365.2|4362.4|4364.7|4361.9|14
1606198240000|2020-11-24 06:10:40|4364.8|4362|4364.7|4361.9|4364.8|4362|4364.7|4361.9|1
1606198250000|2020-11-24 06:10:50|4364.8|4362|4364.7|4361.9|4365.7|4362.9|4364.7|4361.9|15
1606198260000|2020-11-24 06:11:00|4365.5|4362.7|4364.8|4362|4365.7|4362.9|4364.8|4362|12
1606198270000|2020-11-24 06:11:10|4365.2|4362.4|4364.8|4362|4365.7|4362.9|4364.7|4361.9|5
1606198280000|2020-11-24 06:11:20|4365.2|4362.4|4365.7|4362.9|4365.8|4363|4365.2|4362.4|9
1606198290000|2020-11-24 06:11:30|4365.8|4363|4365.7|4362.9|4365.8|4363|4365.7|4362.9|12
1606198300000|2020-11-24 06:11:40|4365.8|4363|4365.7|4362.9|4365.8|4363|4365.7|4362.9|4
1606198310000|2020-11-24 06:11:50|4365.8|4363|4364.7|4361.9|4365.8|4363|4363.9|4361.1|20
1606198320000|2020-11-24 06:12:00|4364.3|4361.5|4363.8|4361|4364.7|4361.9|4363.7|4360.9|1
1606198330000|2020-11-24 06:12:10|4363.7|4360.9|4364.7|4361.9|4364.7|4361.9|4363.7|4360.9|36
1606198350000|2020-11-24 06:12:30|4364.8|4362|4364.7|4361.9|4364.8|4362|4364.7|4361.9|2
1606198360000|2020-11-24 06:12:40|4364.8|4362|4364.8|4362|4364.8|4362|4364.7|4361.9|0
1606198370000|2020-11-24 06:12:50|||||||||3
1606198380000|2020-11-24 06:13:00|4364.7|4361.9|4364.8|4362|4364.8|4362|4364.7|4361.9|4
1606198390000|2020-11-24 06:13:10|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|4363.9|4361.1|7
1606198400000|2020-11-24 06:13:20|4364.8|4362|4364.7|4361.9|4364.8|4362|4364.7|4361.9|3
1606198410000|2020-11-24 06:13:30|4363.9|4361.1|4363.7|4360.9|4363.9|4361.1|4363.7|4360.9|9
1606198420000|2020-11-24 06:13:40|4363.8|4361|4363.7|4360.9|4363.8|4361|4363.7|4360.9|8
1606198430000|2020-11-24 06:13:50|||||||||2
1606198440000|2020-11-24 06:14:00|4363.8|4361|4363.7|4360.9|4363.8|4361|4363.7|4360.9|0
1606198450000|2020-11-24 06:14:10|4362.9|4360.1|4362.7|4359.9|4363.7|4360.9|4362.7|4359.9|14
1606198460000|2020-11-24 06:14:20|4362.8|4360|4362.7|4359.9|4362.8|4360|4362.7|4359.9|9
1606198480000|2020-11-24 06:14:40|4362.8|4360|4363.7|4360.9|4363.7|4360.9|4362.8|4360|14
1606198490000|2020-11-24 06:14:50|4363.3|4360.5|4363.7|4360.9|4363.7|4360.9|4362.7|4359.9|12
1606198500000|2020-11-24 06:15:00|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|4363.8|4361|25
1606198510000|2020-11-24 06:15:10|4364.8|4362|4363.8|4361|4364.8|4362|4363.8|4361|18
1606198520000|2020-11-24 06:15:20|4363.7|4360.9|4363.7|4360.9|4363.7|4360.9|4363.7|4360.9|1
1606198530000|2020-11-24 06:15:30|4363.8|4361|4364.7|4361.9|4364.7|4361.9|4363.8|4361|26
1606198540000|2020-11-24 06:15:40|4364.8|4362|4363.8|4361|4364.8|4362|4363.7|4360.9|30
1606198550000|2020-11-24 06:15:50|4363.7|4360.9|4363.7|4360.9|4363.7|4360.9|4363.7|4360.9|0
1606198560000|2020-11-24 06:16:00|4363.9|4361.1|4362.8|4360|4364.7|4361.9|4362.7|4359.9|48
1606198570000|2020-11-24 06:16:10|4362.7|4359.9|4359.8|4357|4362.7|4359.9|4359.7|4356.9|61
1606198580000|2020-11-24 06:16:20|4359.7|4356.9|4360.8|4358|4360.8|4358|4359.7|4356.9|16
1606198590000|2020-11-24 06:16:30|4360.7|4357.9|4361.7|4358.9|4361.7|4358.9|4360.7|4357.9|6
1606198600000|2020-11-24 06:16:40|4362.7|4359.9|4362.7|4359.9|4362.7|4359.9|4361.9|4359.1|27
1606198610000|2020-11-24 06:16:50|4361.9|4359.1|4362.7|4359.9|4362.9|4360.1|4361.9|4359.1|17
1606198620000|2020-11-24 06:17:00|4363.7|4360.9|4363.7|4360.9|4363.9|4361.1|4363.7|4360.9|14
1606198630000|2020-11-24 06:17:10|4363.8|4361|4362.7|4359.9|4364.5|4361.7|4362.7|4359.9|33
1606198640000|2020-11-24 06:17:20|4362.8|4360|4363.7|4360.9|4363.7|4360.9|4361.7|4358.9|31
1606198650000|2020-11-24 06:17:30|4363.8|4361|4363.8|4361|4364.7|4361.9|4363.7|4360.9|22
1606198660000|2020-11-24 06:17:40|4364.7|4361.9|4364.8|4362|4366.7|4363.9|4364.7|4361.9|70
1606198670000|2020-11-24 06:17:50|4364.7|4361.9|4365.7|4362.9|4365.7|4362.9|4364.7|4361.9|6
1606198680000|2020-11-24 06:18:00|4364.9|4362.1|4364.7|4361.9|4365.7|4362.9|4364.6|4361.8|32
1606198690000|2020-11-24 06:18:10|4365.3|4362.5|4365.8|4363|4366.3|4363.5|4365.3|4362.5|19
1606198700000|2020-11-24 06:18:20|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|5
1606198710000|2020-11-24 06:18:30|4365.8|4363|4365.8|4363|4365.8|4363|4365.8|4363|5
1606198720000|2020-11-24 06:18:40|4365.7|4362.9|4365.7|4362.9|4366.6|4363.8|4365.7|4362.9|3
1606198730000|2020-11-24 06:18:50|||||||||1
1606198740000|2020-11-24 06:19:00|4365.6|4362.8|4365.2|4362.4|4365.7|4362.9|4364.8|4362|42
1606198750000|2020-11-24 06:19:10|4364.8|4362|4365.7|4362.9|4366.1|4363.3|4364.8|4362|17
1606198760000|2020-11-24 06:19:20|4365.3|4362.5|4365.7|4362.9|4365.7|4362.9|4364.8|4362|5
1606198770000|2020-11-24 06:19:30|4365.3|4362.5|4365.7|4362.9|4365.7|4362.9|4365.2|4362.4|1
1606198780000|2020-11-24 06:19:40|||||||||2
1606198790000|2020-11-24 06:19:50|4364.8|4362|4365.7|4362.9|4365.8|4363|4364.8|4362|14
1606198800000|2020-11-24 06:20:00|4365.8|4363|4366.7|4363.9|4366.7|4363.9|4365.7|4362.9|19
1606198810000|2020-11-24 06:20:10|4366.8|4364|4366.9|4364.1|4366.9|4364.1|4366.3|4363.5|47
1606198820000|2020-11-24 06:20:20|4366.7|4363.9|4366.3|4363.5|4366.8|4364|4365.8|4363|25
1606198830000|2020-11-24 06:20:30|4365.9|4363.1|4365.9|4363.1|4366.7|4363.9|4365.9|4363.1|3
1606198840000|2020-11-24 06:20:40|4366.3|4363.5|4365.8|4363|4366.3|4363.5|4365.8|4363|1
1606198850000|2020-11-24 06:20:50|4365.7|4362.9|4364.8|4362|4365.7|4362.9|4364.7|4361.9|18
1606198860000|2020-11-24 06:21:00|4363.9|4361.1|4363.8|4361|4363.9|4361.1|4363.8|4361|4
1606198870000|2020-11-24 06:21:10|4362.9|4360.1|4363.8|4361|4363.8|4361|4362.9|4360.1|5
1606198880000|2020-11-24 06:21:20|4363.7|4360.9|4364.8|4362|4364.8|4362|4363.7|4360.9|15
1606198890000|2020-11-24 06:21:30|4364.3|4361.5|4364.7|4361.9|4364.7|4361.9|4362.8|4360|44
1606198900000|2020-11-24 06:21:40|4364.3|4361.5|4364.7|4361.9|4364.7|4361.9|4363.9|4361.1|7
1606198920000|2020-11-24 06:22:00|4364.8|4362|4365.7|4362.9|4365.7|4362.9|4364.8|4362|23
1606198930000|2020-11-24 06:22:10|4365.9|4363.1|4366.7|4363.9|4366.7|4363.9|4365.9|4363.1|30
1606198940000|2020-11-24 06:22:20|4366.3|4363.5|4366.7|4363.9|4366.7|4363.9|4365.7|4362.9|25
1606198950000|2020-11-24 06:22:30|4367.1|4364.3|4366.7|4363.9|4367.6|4364.8|4366.7|4363.9|33
1606198960000|2020-11-24 06:22:40|4367.1|4364.3|4366.7|4363.9|4367.7|4364.9|4366.5|4363.7|30
1606198970000|2020-11-24 06:22:50|4365.7|4362.9|4366.7|4363.9|4366.7|4363.9|4365.7|4362.9|11
1606198980000|2020-11-24 06:23:00|4366.6|4363.8|4364.7|4361.9|4366.7|4363.9|4364.7|4361.9|31
1606198990000|2020-11-24 06:23:10|||||||||1
1606199000000|2020-11-24 06:23:20|4365.1|4362.3|4365.7|4362.9|4365.7|4362.9|4365.1|4362.3|9
1606199010000|2020-11-24 06:23:30|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|6
1606199020000|2020-11-24 06:23:40|4364.8|4362|4364.7|4361.9|4364.8|4362|4364.7|4361.9|1
1606199030000|2020-11-24 06:23:50|4364.8|4362|4364.8|4362|4364.8|4362|4364.8|4362|1
1606199040000|2020-11-24 06:24:00|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|4363.9|4361.1|8
1606199050000|2020-11-24 06:24:10|4364.6|4361.8|4364.6|4361.8|4364.7|4361.9|4364.6|4361.8|1
1606199060000|2020-11-24 06:24:20|4364.2|4361.4|4364.7|4361.9|4364.7|4361.9|4363.7|4360.9|10
1606199070000|2020-11-24 06:24:30|4364.6|4361.8|4364.7|4361.9|4364.7|4361.9|4364.6|4361.8|3
1606199080000|2020-11-24 06:24:40|4364.3|4361.5|4363.7|4360.9|4364.3|4361.5|4363.7|4360.9|7
1606199090000|2020-11-24 06:24:50|4363.8|4361|4363.8|4361|4363.8|4361|4363.7|4360.9|0
1606199100000|2020-11-24 06:25:00|4363.7|4360.9|4363.7|4360.9|4364.7|4361.9|4363.7|4360.9|4
1606199110000|2020-11-24 06:25:10|4363.8|4361|4364.7|4361.9|4364.7|4361.9|4363.7|4360.9|13
1606199120000|2020-11-24 06:25:20|||||||||1
1606199130000|2020-11-24 06:25:30|||||||||1
1606199140000|2020-11-24 06:25:40|4363.7|4360.9|4364.6|4361.8|4364.6|4361.8|4363.7|4360.9|9
1606199150000|2020-11-24 06:25:50|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|4364.7|4361.9|3
1606199160000|2020-11-24 06:26:00|4365.5|4362.7|4364.8|4362|4365.7|4362.9|4364.7|4361.9|13
1606199180000|2020-11-24 06:26:20|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|2
1606199190000|2020-11-24 06:26:30|4365.5|4362.7|4365.7|4362.9|4365.7|4362.9|4365.5|4362.7|5
1606199220000|2020-11-24 06:27:00|4365.2|4362.4|4366.7|4363.9|4367.1|4364.3|4365.2|4362.4|20
1606199230000|2020-11-24 06:27:10|4367.1|4364.3|4367.7|4364.9|4367.7|4364.9|4367.1|4364.3|46
1606199240000|2020-11-24 06:27:20|||||||||9
1606199250000|2020-11-24 06:27:30|||||||||10
1606199260000|2020-11-24 06:27:40|||||||||6
1606199270000|2020-11-24 06:27:50|4368.6|4365.8|4368.7|4365.9|4368.7|4365.9|4368.6|4365.8|48
1606199280000|2020-11-24 06:28:00|4368.6|4365.8|4368.6|4365.8|4368.7|4365.9|4367.7|4364.9|36
1606199290000|2020-11-24 06:28:10|4368.7|4365.9|4367.7|4364.9|4368.7|4365.9|4367.7|4364.9|40
1606199300000|2020-11-24 06:28:20|4368.1|4365.3|4367.7|4364.9|4368.7|4365.9|4367.7|4364.9|16
1606199320000|2020-11-24 06:28:40|||||||||4
1606199330000|2020-11-24 06:28:50|4367.1|4364.3|4366.8|4364|4367.2|4364.4|4366.7|4363.9|23
1606199340000|2020-11-24 06:29:00|4366.7|4363.9|4367.1|4364.3|4367.1|4364.3|4366.7|4363.9|4
1606199350000|2020-11-24 06:29:10|4366.8|4364|4364.7|4361.9|4366.8|4364|4364.7|4361.9|41
1606199360000|2020-11-24 06:29:20|4364.6|4361.8|4365.2|4362.4|4365.7|4362.9|4364.6|4361.8|18
1606199370000|2020-11-24 06:29:30|4364.8|4362|4363.7|4360.9|4365.7|4362.9|4363.7|4360.9|27
1606199380000|2020-11-24 06:29:40|4363.8|4361|4363.7|4360.9|4363.8|4361|4363.6|4360.8|12
1606199390000|2020-11-24 06:29:50|4364.5|4361.7|4364.7|4361.9|4364.7|4361.9|4364.5|4361.7|16
1606199400000|2020-11-24 06:30:00|4365.5|4362.7|4365.6|4362.8|4365.7|4362.9|4365.5|4362.7|13
1606199410000|2020-11-24 06:30:10|4365.2|4362.4|4365.7|4362.9|4366.1|4363.3|4364.7|4361.9|23
1606199420000|2020-11-24 06:30:20|4365.3|4362.5|4364.7|4361.9|4365.3|4362.5|4364.7|4361.9|11
1606199430000|2020-11-24 06:30:30|4365.1|4362.3|4365.7|4362.9|4365.7|4362.9|4365.1|4362.3|31
1606199440000|2020-11-24 06:30:40|4365.2|4362.4|4364.6|4361.8|4365.2|4362.4|4364.6|4361.8|7
1606199450000|2020-11-24 06:30:50|4364.2|4361.4|4363.7|4360.9|4364.2|4361.4|4363.7|4360.9|11
1606199470000|2020-11-24 06:31:10|4363.6|4360.8|4363.6|4360.8|4363.7|4360.9|4363.3|4360.5|13
1606199480000|2020-11-24 06:31:20|4363.7|4360.9|4363.7|4360.9|4363.7|4360.9|4363.7|4360.9|2
1606199490000|2020-11-24 06:31:30|||||||||1
1606199500000|2020-11-24 06:31:40|4364.6|4361.8|4363.7|4360.9|4364.6|4361.8|4363.7|4360.9|27
1606199510000|2020-11-24 06:31:50|4362.7|4359.9|4362.7|4359.9|4362.8|4360|4362.7|4359.9|20
1606199520000|2020-11-24 06:32:00|4362.6|4359.8|4362.7|4359.9|4362.7|4359.9|4362.2|4359.4|13
1606199530000|2020-11-24 06:32:10|4362.8|4360|4365.7|4362.9|4365.7|4362.9|4362.7|4359.9|30
1606199540000|2020-11-24 06:32:20|4364.9|4362.1|4365.7|4362.9|4365.7|4362.9|4364.9|4362.1|19
1606199560000|2020-11-24 06:32:40|4366.7|4363.9|4368.1|4365.3|4368.7|4365.9|4366.7|4363.9|33
1606199570000|2020-11-24 06:32:50|4367.7|4364.9|4367.7|4364.9|4368.1|4365.3|4367.7|4364.9|12
1606199580000|2020-11-24 06:33:00|4368.2|4365.4|4366.7|4363.9|4368.7|4365.9|4366.7|4363.9|22
1606199590000|2020-11-24 06:33:10|4366.8|4364|4367.7|4364.9|4367.7|4364.9|4366.7|4363.9|9
1606199600000|2020-11-24 06:33:20|4367.3|4364.5|4367.2|4364.4|4367.3|4364.5|4367.2|4364.4|3
1606199610000|2020-11-24 06:33:30|4366.7|4363.9|4366.8|4364|4367.2|4364.4|4366.7|4363.9|15
1606199620000|2020-11-24 06:33:40|4366.7|4363.9|4365.7|4362.9|4366.8|4364|4365.7|4362.9|15
1606199630000|2020-11-24 06:33:50|4366.6|4363.8|4366.6|4363.8|4366.7|4363.9|4366.6|4363.8|29
1606199640000|2020-11-24 06:34:00|4366.7|4363.9|4365.7|4362.9|4366.7|4363.9|4365.7|4362.9|9
1606199650000|2020-11-24 06:34:10|4366.6|4363.8|4366.7|4363.9|4367.1|4364.3|4366.6|4363.8|19
1606199660000|2020-11-24 06:34:20|4366.6|4363.8|4366.7|4363.9|4366.7|4363.9|4366.6|4363.8|3
1606199670000|2020-11-24 06:34:30|4366.1|4363.3|4365.7|4362.9|4366.6|4363.8|4365.7|4362.9|15
1606199680000|2020-11-24 06:34:40|4366.5|4363.7|4366.7|4363.9|4366.7|4363.9|4365.7|4362.9|24
1606199690000|2020-11-24 06:34:50|4366.6|4363.8|4367.7|4364.9|4367.7|4364.9|4366.6|4363.8|36
1606199700000|2020-11-24 06:35:00|4368.1|4365.3|4368.6|4365.8|4368.7|4365.9|4368.1|4365.3|19
1606199710000|2020-11-24 06:35:10|4367.7|4364.9|4367.6|4364.8|4368.1|4365.3|4367.5|4364.7|12
1606199720000|2020-11-24 06:35:20|4367.5|4364.7|4366.7|4363.9|4367.5|4364.7|4366.6|4363.8|4
1606199730000|2020-11-24 06:35:30|4367.5|4364.7|4367.7|4364.9|4367.7|4364.9|4367.5|4364.7|2
1606199740000|2020-11-24 06:35:40|4367.6|4364.8|4367.7|4364.9|4367.7|4364.9|4367.6|4364.8|11
1606199750000|2020-11-24 06:35:50|4368.7|4365.9|4368.7|4365.9|4368.7|4365.9|4368.7|4365.9|11
1606199760000|2020-11-24 06:36:00|4369.6|4366.8|4369.7|4366.9|4369.7|4366.9|4369.6|4366.8|87
1606199770000|2020-11-24 06:36:10|4369.6|4366.8|4369.6|4366.8|4370.1|4367.3|4369.6|4366.8|8
1606199780000|2020-11-24 06:36:20|4369.7|4366.9|4369.1|4366.3|4369.7|4366.9|4368.7|4365.9|22
1606199790000|2020-11-24 06:36:30|4368.7|4365.9|4369.7|4366.9|4369.7|4366.9|4368.7|4365.9|8
1606199800000|2020-11-24 06:36:40|4369.6|4366.8|4369.7|4366.9|4370.1|4367.3|4369.6|4366.8|9
1606199810000|2020-11-24 06:36:50|4369.6|4366.8|4369.6|4366.8|4369.7|4366.9|4369.6|4366.8|3
1606199820000|2020-11-24 06:37:00|4369.7|4366.9|4369.6|4366.8|4369.7|4366.9|4369.6|4366.8|9
1606199830000|2020-11-24 06:37:10|4369.7|4366.9|4369.7|4366.9|4370.1|4367.3|4369.6|4366.8|13
1606199850000|2020-11-24 06:37:30|||||||||5
1606199860000|2020-11-24 06:37:40|4369.6|4366.8|4368.7|4365.9|4369.7|4366.9|4368.6|4365.8|34
1606199870000|2020-11-24 06:37:50|4369.6|4366.8|4369.7|4366.9|4369.7|4366.9|4369.6|4366.8|8
1606199880000|2020-11-24 06:38:00|4369.6|4366.8|4368.6|4365.8|4369.6|4366.8|4368.6|4365.8|9
1606199890000|2020-11-24 06:38:10|4368.7|4365.9|4369.7|4366.9|4369.7|4366.9|4368.6|4365.8|9
1606199900000|2020-11-24 06:38:20|4369.6|4366.8|4369.6|4366.8|4369.7|4366.9|4369.6|4366.8|18
1606199910000|2020-11-24 06:38:30|4370|4367.2|4369.6|4366.8|4370.1|4367.3|4369.6|4366.8|15
1606199920000|2020-11-24 06:38:40|4369.7|4366.9|4368.7|4365.9|4369.7|4366.9|4368.6|4365.8|18
1606199930000|2020-11-24 06:38:50|4369.1|4366.3|4368.6|4365.8|4369.6|4366.8|4368.5|4365.7|35
1606199940000|2020-11-24 06:39:00|4368.5|4365.7|4368.7|4365.9|4369.5|4366.7|4368.1|4365.3|6
1606199950000|2020-11-24 06:39:10|4368.6|4365.8|4368.5|4365.7|4368.6|4365.8|4368.1|4365.3|2
1606199960000|2020-11-24 06:39:20|4368.6|4365.8|4368.5|4365.7|4368.6|4365.8|4367.7|4364.9|23
1606199970000|2020-11-24 06:39:30|4368.6|4365.8|4366.6|4363.8|4368.6|4365.8|4366.6|4363.8|17
1606199980000|2020-11-24 06:39:40|4367.1|4364.3|4367.5|4364.7|4367.5|4364.7|4367.1|4364.3|9
1606199990000|2020-11-24 06:39:50|4367.6|4364.8|4367.5|4364.7|4367.6|4364.8|4367.5|4364.7|7
1606200000000|2020-11-24 06:40:00|4367.1|4364.3|4367.5|4364.7|4367.5|4364.7|4366.7|4363.9|11
1606200010000|2020-11-24 06:40:10|4367.6|4364.8|4367.6|4364.8|4367.6|4364.8|4367.6|4364.8|2
1606200020000|2020-11-24 06:40:20|4367.5|4364.7|4367.7|4364.9|4368.1|4365.3|4367.5|4364.7|14
1606200030000|2020-11-24 06:40:30|4368.5|4365.7|4368.7|4365.9|4368.7|4365.9|4367.7|4364.9|22
1606200040000|2020-11-24 06:40:40|4368.6|4365.8|4369.1|4366.3|4369.5|4366.7|4368.6|4365.8|16
1606200050000|2020-11-24 06:40:50|4369.5|4366.7|4369.6|4366.8|4369.7|4366.9|4369.5|4366.7|0
1606200060000|2020-11-24 06:41:00|4369.5|4366.7|4369.6|4366.8|4369.7|4366.9|4369.5|4366.7|2
1606200070000|2020-11-24 06:41:10|||||||||1
1606200080000|2020-11-24 06:41:20|4370.5|4367.7|4370.5|4367.7|4370.6|4367.8|4369.7|4366.9|17
1606200090000|2020-11-24 06:41:30|4370.1|4367.3|4369.6|4366.8|4370.5|4367.7|4369.6|4366.8|10
1606200100000|2020-11-24 06:41:40|4369.7|4366.9|4369.7|4366.9|4369.7|4366.9|4369.6|4366.8|8
1606200110000|2020-11-24 06:41:50|4369.6|4366.8|4369.5|4366.7|4369.6|4366.8|4368.7|4365.9|5
1606200120000|2020-11-24 06:42:00|4369.1|4366.3|4369.1|4366.3|4369.6|4366.8|4368.7|4365.9|8
1606200130000|2020-11-24 06:42:10|4369.5|4366.7|4369.7|4366.9|4369.7|4366.9|4369.5|4366.7|1
1606200140000|2020-11-24 06:42:20|||||||||2
1606200150000|2020-11-24 06:42:30|4370.1|4367.3|4370.6|4367.8|4370.7|4367.9|4370.1|4367.3|29
1606200160000|2020-11-24 06:42:40|4370.7|4367.9|4370.7|4367.9|4370.7|4367.9|4370.6|4367.8|3
1606200170000|2020-11-24 06:42:50|4371.6|4368.8|4371.6|4368.8|4372.1|4369.3|4371.6|4368.8|35
1606200180000|2020-11-24 06:43:00|4371.7|4368.9|4371.6|4368.8|4371.7|4368.9|4371.6|4368.8|4
1606200190000|2020-11-24 06:43:10|4371.7|4368.9|4371.6|4368.8|4371.7|4368.9|4371.6|4368.8|9
1606200200000|2020-11-24 06:43:20|4371.7|4368.9|4371.6|4368.8|4371.7|4368.9|4371.6|4368.8|19
1606200210000|2020-11-24 06:43:30|4371.7|4368.9|4371.7|4368.9|4372.5|4369.7|4371.6|4368.8|21
1606200220000|2020-11-24 06:43:40|4372.5|4369.7|4372.5|4369.7|4372.6|4369.8|4371.5|4368.7|30
1606200230000|2020-11-24 06:43:50|4372.1|4369.3|4372.1|4369.3|4372.6|4369.8|4371.7|4368.9|9
1606200240000|2020-11-24 06:44:00|4371.7|4368.9|4372.6|4369.8|4372.6|4369.8|4371.7|4368.9|24
1606200250000|2020-11-24 06:44:10|4372.7|4369.9|4372.7|4369.9|4372.7|4369.9|4372.7|4369.9|5
1606200260000|2020-11-24 06:44:20|4373.5|4370.7|4373.6|4370.8|4373.7|4370.9|4372.7|4369.9|97
1606200270000|2020-11-24 06:44:30|4373.7|4370.9|4374.5|4371.7|4374.5|4371.7|4373.6|4370.8|132
1606200280000|2020-11-24 06:44:40|||||||||35
1606200290000|2020-11-24 06:44:50|4373.6|4370.8|4374.5|4371.7|4374.5|4371.7|4373.5|4370.7|59
1606200300000|2020-11-24 06:45:00|4374|4371.2|4373.5|4370.7|4374.5|4371.7|4373.5|4370.7|81
1606200310000|2020-11-24 06:45:10|4372.7|4369.9|4371.6|4368.8|4372.7|4369.9|4371.6|4368.8|33
1606200320000|2020-11-24 06:45:20|4371.5|4368.7|4371.5|4368.7|4371.5|4368.7|4371.5|4368.7|1
1606200330000|2020-11-24 06:45:30|4370.6|4367.8|4371.5|4368.7|4371.6|4368.8|4370.6|4367.8|14
1606200340000|2020-11-24 06:45:40|4371.6|4368.8|4373.5|4370.7|4373.5|4370.7|4371.6|4368.8|13
1606200350000|2020-11-24 06:45:50|4373.6|4370.8|4373.5|4370.7|4373.7|4370.9|4372.6|4369.8|34
1606200360000|2020-11-24 06:46:00|4372.7|4369.9|4373.5|4370.7|4374.5|4371.7|4372.7|4369.9|23
1606200370000|2020-11-24 06:46:10|4373.6|4370.8|4373.6|4370.8|4374.5|4371.7|4373.5|4370.7|44
1606200380000|2020-11-24 06:46:20|4373.5|4370.7|4373.6|4370.8|4374.1|4371.3|4373.5|4370.7|30
1606200390000|2020-11-24 06:46:30|4373.7|4370.9|4374.5|4371.7|4374.5|4371.7|4373.6|4370.8|10
1606200400000|2020-11-24 06:46:40|4374.7|4371.9|4374.6|4371.8|4374.7|4371.9|4374.5|4371.7|3
1606200410000|2020-11-24 06:46:50|4374.7|4371.9|4374.1|4371.3|4375.5|4372.7|4373.7|4370.9|64
1606200420000|2020-11-24 06:47:00|4374.5|4371.7|4374.6|4371.8|4374.6|4371.8|4373.7|4370.9|10
1606200430000|2020-11-24 06:47:10|4374.5|4371.7|4374.6|4371.8|4374.7|4371.9|4373.7|4370.9|17
1606200440000|2020-11-24 06:47:20|4374.7|4371.9|4375.1|4372.3|4375.5|4372.7|4374.6|4371.8|73
1606200450000|2020-11-24 06:47:30|4374.7|4371.9|4375.5|4372.7|4375.5|4372.7|4374.6|4371.8|21
1606200460000|2020-11-24 06:47:40|4375.6|4372.8|4375.7|4372.9|4375.7|4372.9|4374.7|4371.9|26
1606200470000|2020-11-24 06:47:50|4375.6|4372.8|4377.5|4374.7|4377.5|4374.7|4375.6|4372.8|31
1606200480000|2020-11-24 06:48:00|4377.1|4374.3|4375.7|4372.9|4377.1|4374.3|4375.7|4372.9|47
1606200490000|2020-11-24 06:48:10|4375.6|4372.8|4376.5|4373.7|4376.5|4373.7|4374.7|4371.9|52
1606200500000|2020-11-24 06:48:20|4376.6|4373.8|4376.6|4373.8|4376.7|4373.9|4376.5|4373.7|20
1606200510000|2020-11-24 06:48:30|4377.1|4374.3|4376.7|4373.9|4377.7|4374.9|4376.7|4373.9|62
1606200520000|2020-11-24 06:48:40|4377.1|4374.3|4376.7|4373.9|4377.6|4374.8|4376.7|4373.9|29
1606200530000|2020-11-24 06:48:50|4377.1|4374.3|4378.5|4375.7|4378.5|4375.7|4376.7|4373.9|40
1606200540000|2020-11-24 06:49:00|4378.1|4375.3|4378.5|4375.7|4378.7|4375.9|4378.1|4375.3|60
1606200550000|2020-11-24 06:49:10|4378.1|4375.3|4378.1|4375.3|4378.5|4375.7|4377.6|4374.8|20
1606200560000|2020-11-24 06:49:20|4377.7|4374.9|4377.7|4374.9|4378.6|4375.8|4377.5|4374.7|17
1606200570000|2020-11-24 06:49:30|4376.5|4373.7|4374.7|4371.9|4376.5|4373.7|4374.7|4371.9|60
1606200580000|2020-11-24 06:49:40|4374.5|4371.7|4373.5|4370.7|4374.5|4371.7|4372.7|4369.9|46
1606200590000|2020-11-24 06:49:50|4373.6|4370.8|4371.7|4368.9|4373.6|4370.8|4371.7|4368.9|26
1606200600000|2020-11-24 06:50:00|4372.5|4369.7|4372.7|4369.9|4373.5|4370.7|4371.6|4368.8|27
1606200610000|2020-11-24 06:50:10|4372.6|4369.8|4373.1|4370.3|4373.5|4370.7|4372.6|4369.8|20
1606200620000|2020-11-24 06:50:20|4373.5|4370.7|4373.7|4370.9|4374.1|4371.3|4373.1|4370.3|15
1606200630000|2020-11-24 06:50:30|4373.6|4370.8|4371.7|4368.9|4373.6|4370.8|4371.7|4368.9|15
1606200640000|2020-11-24 06:50:40|4371.6|4368.8|4371.6|4368.8|4372.5|4369.7|4370.7|4367.9|43
1606200650000|2020-11-24 06:50:50|4372.6|4369.8|4372.6|4369.8|4372.6|4369.8|4371.7|4368.9|19
1606200660000|2020-11-24 06:51:00|4371.7|4368.9|4372.1|4369.3|4372.6|4369.8|4371.7|4368.9|4
1606200670000|2020-11-24 06:51:10|4372.6|4369.8|4373.6|4370.8|4373.6|4370.8|4371.6|4368.8|25
1606200680000|2020-11-24 06:51:20|4373.1|4370.3|4373.6|4370.8|4373.6|4370.8|4373.1|4370.3|6
1606200690000|2020-11-24 06:51:30|4373.7|4370.9|4373.7|4370.9|4374.1|4371.3|4373.6|4370.8|11
1606200700000|2020-11-24 06:51:40|4373.6|4370.8|4373.6|4370.8|4374.6|4371.8|4373.6|4370.8|27
1606200710000|2020-11-24 06:51:50|||||||||8
1606200720000|2020-11-24 06:52:00|4371.9|4369.1|4371.6|4368.8|4371.9|4369.1|4370.7|4367.9|47
1606200730000|2020-11-24 06:52:10|||||||||3
1606200740000|2020-11-24 06:52:20|4370.7|4367.9|4370.6|4367.8|4370.7|4367.9|4370.6|4367.8|8
1606200750000|2020-11-24 06:52:30|4370.1|4367.3|4370.6|4367.8|4370.6|4367.8|4369.6|4366.8|16
1606200760000|2020-11-24 06:52:40|||||||||2
1606200770000|2020-11-24 06:52:50|4371.5|4368.7|4370.6|4367.8|4371.6|4368.8|4370.6|4367.8|15
1606200780000|2020-11-24 06:53:00|||||||||1
1606200790000|2020-11-24 06:53:10|||||||||5
1606200800000|2020-11-24 06:53:20|4370.7|4367.9|4371.1|4368.3|4371.6|4368.8|4370.7|4367.9|23
1606200810000|2020-11-24 06:53:30|4370.7|4367.9|4371.6|4368.8|4371.6|4368.8|4370.6|4367.8|8
1606200820000|2020-11-24 06:53:40|4371.1|4368.3|4371.6|4368.8|4371.6|4368.8|4371.1|4368.3|3
1606200830000|2020-11-24 06:53:50|4371.1|4368.3|4370.6|4367.8|4371.1|4368.3|4370.6|4367.8|21
1606200840000|2020-11-24 06:54:00|4370.1|4367.3|4370.1|4367.3|4370.1|4367.3|4369.7|4366.9|18
1606200850000|2020-11-24 06:54:10|4369.7|4366.9|4369.7|4366.9|4369.7|4366.9|4369.7|4366.9|1
1606200860000|2020-11-24 06:54:20|4370.1|4367.3|4370.1|4367.3|4370.6|4367.8|4369.7|4366.9|7
1606200870000|2020-11-24 06:54:30|4369.7|4366.9|4368.7|4365.9|4370.1|4367.3|4368.1|4365.3|46
1606200880000|2020-11-24 06:54:40|4369.1|4366.3|4370.1|4367.3|4370.1|4367.3|4369.1|4366.3|9
1606200890000|2020-11-24 06:54:50|4370.6|4367.8|4369.6|4366.8|4370.6|4367.8|4369.6|4366.8|6
1606200900000|2020-11-24 06:55:00|4369.1|4366.3|4370.2|4367.4|4370.6|4367.8|4369.1|4366.3|23
1606200910000|2020-11-24 06:55:10|4370.1|4367.3|4369.7|4366.9|4370.6|4367.8|4369.7|4366.9|5
1606200920000|2020-11-24 06:55:20|4370.1|4367.3|4370.7|4367.9|4370.7|4367.9|4369.7|4366.9|11
1606200930000|2020-11-24 06:55:30|4371.6|4368.8|4370.7|4367.9|4371.6|4368.8|4370.7|4367.9|10
1606200940000|2020-11-24 06:55:40|4371.6|4368.8|4370.7|4367.9|4371.7|4368.9|4370.7|4367.9|41
1606200950000|2020-11-24 06:55:50|4371.1|4368.3|4372.6|4369.8|4372.6|4369.8|4371.1|4368.3|45
1606200960000|2020-11-24 06:56:00|4372.1|4369.3|4372.7|4369.9|4372.7|4369.9|4372.1|4369.3|1
1606200970000|2020-11-24 06:56:10|4371.7|4368.9|4372.7|4369.9|4373.6|4370.8|4371.7|4368.9|43
1606200980000|2020-11-24 06:56:20|4373.7|4370.9|4373.7|4370.9|4373.7|4370.9|4372.6|4369.8|15
1606200990000|2020-11-24 06:56:30|4373.6|4370.8|4372.7|4369.9|4373.6|4370.8|4372.7|4369.9|19
1606201000000|2020-11-24 06:56:40|||||||||6
1606201010000|2020-11-24 06:56:50|||||||||2
1606201020000|2020-11-24 06:57:00|4373.7|4370.9|4372.7|4369.9|4373.7|4370.9|4372.7|4369.9|11
1606201030000|2020-11-24 06:57:10|||||||||1
1606201040000|2020-11-24 06:57:20|4373.2|4370.4|4373.7|4370.9|4373.7|4370.9|4373.2|4370.4|7
1606201050000|2020-11-24 06:57:30|4373.1|4370.3|4372.7|4369.9|4373.6|4370.8|4372.7|4369.9|25
1606201060000|2020-11-24 06:57:40|4371.9|4369.1|4371.7|4368.9|4371.9|4369.1|4371.7|4368.9|12
1606201070000|2020-11-24 06:57:50|4370.7|4367.9|4370.7|4367.9|4370.7|4367.9|4370.7|4367.9|10
1606201080000|2020-11-24 06:58:00|||||||||1
1606201090000|2020-11-24 06:58:10|||||||||1
1606201100000|2020-11-24 06:58:20|4371.7|4368.9|4369.7|4366.9|4371.7|4368.9|4369.7|4366.9|12
1606201110000|2020-11-24 06:58:30|4369.6|4366.8|4368.7|4365.9|4369.6|4366.8|4368.7|4365.9|3
1606201120000|2020-11-24 06:58:40|||||||||4
1606201130000|2020-11-24 06:58:50|4369.1|4366.3|4369.7|4366.9|4369.7|4366.9|4369.1|4366.3|19
1606201140000|2020-11-24 06:59:00|4368.7|4365.9|4368.7|4365.9|4368.7|4365.9|4368.6|4365.8|14
1606201150000|2020-11-24 06:59:10|||||||||2
1606201160000|2020-11-24 06:59:20|4367.7|4364.9|4368.6|4365.8|4368.6|4365.8|4367.7|4364.9|14
1606201170000|2020-11-24 06:59:30|4368.7|4365.9|4368.2|4365.4|4368.7|4365.9|4367.8|4365|26
1606201180000|2020-11-24 06:59:40|4368.6|4365.8|4367.7|4364.9|4368.7|4365.9|4367.7|4364.9|8
1606201190000|2020-11-24 06:59:50|||||||||8
1606201200000|2020-11-24 07:00:00|4368.6|4365.8|4364.7|4361.9|4368.7|4365.9|4364.6|4361.8|131
1606201210000|2020-11-24 07:00:10|4363.7|4360.9|4366.3|4363.5|4366.3|4363.5|4363.7|4360.9|20
1606201220000|2020-11-24 07:00:20|4366.1|4363.3|4364.7|4361.9|4366.1|4363.3|4364.2|4361.4|16
1606201230000|2020-11-24 07:00:30|4363.9|4361.1|4365.7|4362.9|4365.7|4362.9|4363.9|4361.1|35
1606201240000|2020-11-24 07:00:40|4365.8|4363|4364.7|4361.9|4365.8|4363|4364.7|4361.9|43
1606201250000|2020-11-24 07:00:50|4363.9|4361.1|4364.7|4361.9|4364.7|4361.9|4363.9|4361.1|21
1606201260000|2020-11-24 07:01:00|4364.8|4362|4365.7|4362.9|4365.7|4362.9|4364.7|4361.9|20
1606201270000|2020-11-24 07:01:10|||||||||2
1606201280000|2020-11-24 07:01:20|4364.7|4361.9|4364.7|4361.9|4364.8|4362|4364.7|4361.9|18
1606201290000|2020-11-24 07:01:30|4363.8|4361|4364.7|4361.9|4364.7|4361.9|4363.7|4360.9|52
1606201300000|2020-11-24 07:01:40|4364.3|4361.5|4364.7|4361.9|4364.7|4361.9|4363.7|4360.9|38
1606201310000|2020-11-24 07:01:50|4364.3|4361.5|4363.7|4360.9|4364.3|4361.5|4363.7|4360.9|18
1606201320000|2020-11-24 07:02:00|4363.8|4361|4363.7|4360.9|4364.7|4361.9|4363.6|4360.8|21
1606201330000|2020-11-24 07:02:10|||||||||3
1606201340000|2020-11-24 07:02:20|4363.6|4360.8|4361.8|4359|4363.6|4360.8|4361.7|4358.9|72
1606201350000|2020-11-24 07:02:30|4361.7|4358.9|4359.7|4356.9|4361.7|4358.9|4359.7|4356.9|83
1606201360000|2020-11-24 07:02:40|4359.6|4356.8|4359.7|4356.9|4359.7|4356.9|4359.6|4356.8|28
1606201370000|2020-11-24 07:02:50|4358.7|4355.9|4360.7|4357.9|4360.7|4357.9|4358.7|4355.9|121
1606201380000|2020-11-24 07:03:00|4361.1|4358.3|4360.7|4357.9|4361.1|4358.3|4360.6|4357.8|12
1606201390000|2020-11-24 07:03:10|4361.6|4358.8|4361.6|4358.8|4361.7|4358.9|4360.7|4357.9|15
1606201400000|2020-11-24 07:03:20|4361.2|4358.4|4361.7|4358.9|4361.7|4358.9|4361.2|4358.4|4
1606201410000|2020-11-24 07:03:30|4362.6|4359.8|4362.1|4359.3|4362.6|4359.8|4361.7|4358.9|29
1606201420000|2020-11-24 07:03:40|4362.6|4359.8|4362.1|4359.3|4362.6|4359.8|4361.7|4358.9|11
1606201430000|2020-11-24 07:03:50|4362.6|4359.8|4362.6|4359.8|4363.1|4360.3|4362.6|4359.8|14
1606201440000|2020-11-24 07:04:00|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|27
1606201450000|2020-11-24 07:04:10|4361.8|4359|4362.7|4359.9|4362.7|4359.9|4361.8|4359|15
1606201460000|2020-11-24 07:04:20|||||||||1
1606201470000|2020-11-24 07:04:30|||||||||2
1606201480000|2020-11-24 07:04:40|||||||||13
1606201490000|2020-11-24 07:04:50|4362.8|4360|4363.7|4360.9|4363.7|4360.9|4362.8|4360|8
1606201500000|2020-11-24 07:05:00|4363.6|4360.8|4363.7|4360.9|4364.7|4361.9|4362.7|4359.9|38
1606201510000|2020-11-24 07:05:10|4364.7|4361.9|4363.7|4360.9|4364.8|4362|4363.7|4360.9|5
1606201520000|2020-11-24 07:05:20|4364.2|4361.4|4363.7|4360.9|4364.7|4361.9|4363.7|4360.9|7
1606201530000|2020-11-24 07:05:30|4363.8|4361|4364.7|4361.9|4364.7|4361.9|4363.8|4361|6
1606201540000|2020-11-24 07:05:40|4364.8|4362|4364.7|4361.9|4364.8|4362|4364.7|4361.9|20
1606201550000|2020-11-24 07:05:50|4363.9|4361.1|4366.7|4363.9|4366.7|4363.9|4363.9|4361.1|60
1606201560000|2020-11-24 07:06:00|4365.9|4363.1|4365.7|4362.9|4366.7|4363.9|4365.7|4362.9|18
1606201570000|2020-11-24 07:06:10|4365.8|4363|4367.7|4364.9|4367.7|4364.9|4365.8|4363|78
1606201580000|2020-11-24 07:06:20|4367.3|4364.5|4367.8|4365|4367.8|4365|4367.3|4364.5|8
1606201590000|2020-11-24 07:06:30|4368.7|4365.9|4369.7|4366.9|4369.7|4366.9|4368.7|4365.9|38
1606201600000|2020-11-24 07:06:40|4369.6|4366.8|4372.3|4369.5|4372.9|4370.1|4368.8|4366|68
1606201610000|2020-11-24 07:06:50|4371.8|4369|4373.3|4370.5|4373.7|4370.9|4370.8|4368|75
1606201620000|2020-11-24 07:07:00|4373.7|4370.9|4373.7|4370.9|4373.7|4370.9|4372.7|4369.9|19
1606201630000|2020-11-24 07:07:10|4372.7|4369.9|4373.7|4370.9|4374.6|4371.8|4372.7|4369.9|66
1606201640000|2020-11-24 07:07:20|4374.7|4371.9|4372.8|4370|4374.7|4371.9|4372.7|4369.9|129
1606201650000|2020-11-24 07:07:30|4372.9|4370.1|4372.7|4369.9|4373.8|4371|4372.7|4369.9|37
1606201660000|2020-11-24 07:07:40|4372.8|4370|4372.7|4369.9|4372.8|4370|4372.7|4369.9|9
1606201670000|2020-11-24 07:07:50|4371.9|4369.1|4370.7|4367.9|4371.9|4369.1|4370.7|4367.9|45
1606201680000|2020-11-24 07:08:00|4370.8|4368|4369.7|4366.9|4371.3|4368.5|4369.7|4366.9|14
1606201690000|2020-11-24 07:08:10|4368.8|4366|4368.3|4365.5|4369.7|4366.9|4367.8|4365|37
1606201700000|2020-11-24 07:08:20|4368.7|4365.9|4368.3|4365.5|4368.8|4366|4367.7|4364.9|46
1606201710000|2020-11-24 07:08:30|4368.7|4365.9|4368.6|4365.8|4368.7|4365.9|4367.8|4365|21
1606201720000|2020-11-24 07:08:40|4368.7|4365.9|4366.8|4364|4368.7|4365.9|4366.7|4363.9|13
1606201730000|2020-11-24 07:08:50|4366.7|4363.9|4367.2|4364.4|4367.6|4364.8|4366.7|4363.9|13
1606201740000|2020-11-24 07:09:00|4367.7|4364.9|4367.2|4364.4|4367.7|4364.9|4366.7|4363.9|6
1606201750000|2020-11-24 07:09:10|4366.7|4363.9|4366.7|4363.9|4367.7|4364.9|4366.7|4363.9|10
1606201760000|2020-11-24 07:09:20|||||||||4
1606201770000|2020-11-24 07:09:30|4367.6|4364.8|4366.7|4363.9|4367.7|4364.9|4366.7|4363.9|24
1606201780000|2020-11-24 07:09:40|4366.8|4364|4366.8|4364|4367.2|4364.4|4366.7|4363.9|14
1606201790000|2020-11-24 07:09:50|4366.7|4363.9|4366.7|4363.9|4366.7|4363.9|4366.7|4363.9|2
1606201800000|2020-11-24 07:10:00|4366.8|4364|4366.7|4363.9|4367.7|4364.9|4366.7|4363.9|13
1606201810000|2020-11-24 07:10:10|4366.8|4364|4366.7|4363.9|4366.8|4364|4366.7|4363.9|6
1606201820000|2020-11-24 07:10:20|4365.9|4363.1|4365.8|4363|4366.2|4363.4|4365.7|4362.9|14
1606201830000|2020-11-24 07:10:30|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|4365.7|4362.9|2
1606201840000|2020-11-24 07:10:40|4365.8|4363|4365.7|4362.9|4365.8|4363|4365.7|4362.9|12
1606201850000|2020-11-24 07:10:50|4365.3|4362.5|4364.7|4361.9|4365.3|4362.5|4364.7|4361.9|9
1606201860000|2020-11-24 07:11:00|4364.8|4362|4364.8|4362|4364.8|4362|4364.7|4361.9|3
1606201870000|2020-11-24 07:11:10|4364.7|4361.9|4362.7|4359.9|4364.7|4361.9|4362.7|4359.9|78
1606201880000|2020-11-24 07:11:20|4361.7|4358.9|4360.7|4357.9|4361.7|4358.9|4360.7|4357.9|14
1606201890000|2020-11-24 07:11:30|4360.8|4358|4360.8|4358|4360.8|4358|4360.7|4357.9|7
1606201900000|2020-11-24 07:11:40|4360.7|4357.9|4361.7|4358.9|4361.8|4359|4360.7|4357.9|15
1606201910000|2020-11-24 07:11:50|4361.8|4359|4361.8|4359|4361.8|4359|4361.7|4358.9|22
1606201920000|2020-11-24 07:12:00|4361.7|4358.9|4360.7|4357.9|4361.8|4359|4360.7|4357.9|16
1606201930000|2020-11-24 07:12:10|4359.7|4356.9|4357.7|4354.9|4359.7|4356.9|4357.7|4354.9|62
1606201940000|2020-11-24 07:12:20|4357.2|4354.4|4357.7|4354.9|4357.8|4355|4356.7|4353.9|49
1606201950000|2020-11-24 07:12:30|4357.3|4354.5|4357.9|4355.1|4358.7|4355.9|4357.3|4354.5|31
1606201960000|2020-11-24 07:12:40|4358.7|4355.9|4358.7|4355.9|4358.8|4356|4358.7|4355.9|5
1606201970000|2020-11-24 07:12:50|4358.3|4355.5|4357.9|4355.1|4358.8|4356|4357.9|4355.1|14
1606201980000|2020-11-24 07:13:00|4357.7|4354.9|4356.7|4353.9|4357.7|4354.9|4356.7|4353.9|26
1606201990000|2020-11-24 07:13:10|4357.7|4354.9|4356.8|4354|4357.7|4354.9|4356.8|4354|25
1606202000000|2020-11-24 07:13:20|4356.7|4353.9|4356.7|4353.9|4356.7|4353.9|4356.7|4353.9|27
1606202010000|2020-11-24 07:13:30|4355.8|4353|4353.7|4350.9|4355.8|4353|4353.7|4350.9|105
1606202020000|2020-11-24 07:13:40|4352.8|4350|4352.7|4349.9|4354.7|4351.9|4351.7|4348.9|120
1606202030000|2020-11-24 07:13:50|4352.3|4349.5|4353.8|4351|4353.8|4351|4350.9|4348.1|48
1606202040000|2020-11-24 07:14:00|4354.7|4351.9|4354.2|4351.4|4354.7|4351.9|4353.8|4351|44
1606202050000|2020-11-24 07:14:10|4354.7|4351.9|4355.7|4352.9|4355.7|4352.9|4353.8|4351|25
1606202060000|2020-11-24 07:14:20|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.7|4351.9|21
1606202070000|2020-11-24 07:14:30|4355.2|4352.4|4354.8|4352|4355.7|4352.9|4354.7|4351.9|12
1606202080000|2020-11-24 07:14:40|4354.7|4351.9|4354.8|4352|4355.7|4352.9|4354.7|4351.9|21
1606202090000|2020-11-24 07:14:50|4355.2|4352.4|4354.7|4351.9|4355.2|4352.4|4354.7|4351.9|12
1606202100000|2020-11-24 07:15:00|4354.8|4352|4354.8|4352|4354.8|4352|4354.7|4351.9|3
1606202110000|2020-11-24 07:15:10|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|3
1606202120000|2020-11-24 07:15:20|4354.8|4352|4354.7|4351.9|4354.8|4352|4353.7|4350.9|16
1606202130000|2020-11-24 07:15:30|4354.8|4352|4356.7|4353.9|4356.7|4353.9|4354.7|4351.9|27
1606202140000|2020-11-24 07:15:40|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|4356.8|4354|24
1606202150000|2020-11-24 07:15:50|4357.8|4355|4358.2|4355.4|4358.7|4355.9|4357.7|4354.9|26
1606202160000|2020-11-24 07:16:00|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|4357.8|4355|23
1606202170000|2020-11-24 07:16:10|4357.8|4355|4358.3|4355.5|4358.7|4355.9|4357.8|4355|9
1606202180000|2020-11-24 07:16:20|4357.9|4355.1|4356.8|4354|4357.9|4355.1|4356.8|4354|11
1606202190000|2020-11-24 07:16:30|4356.7|4353.9|4356.8|4354|4356.8|4354|4356.7|4353.9|4
1606202200000|2020-11-24 07:16:40|4357.7|4354.9|4358.7|4355.9|4359.2|4356.4|4357.7|4354.9|32
1606202210000|2020-11-24 07:16:50|4358.8|4356|4358.8|4356|4358.8|4356|4358.7|4355.9|7
1606202220000|2020-11-24 07:17:00|4358.7|4355.9|4359.8|4357|4359.8|4357|4358.7|4355.9|22
1606202230000|2020-11-24 07:17:10|4359.7|4356.9|4360.7|4357.9|4360.7|4357.9|4359.7|4356.9|10
1606202240000|2020-11-24 07:17:20|4360.3|4357.5|4360.7|4357.9|4360.7|4357.9|4359.8|4357|13
1606202250000|2020-11-24 07:17:30|4361.7|4358.9|4361.8|4359|4361.8|4359|4361.7|4358.9|20
1606202260000|2020-11-24 07:17:40|4361.7|4358.9|4361.8|4359|4361.8|4359|4361.7|4358.9|16
1606202270000|2020-11-24 07:17:50|4361.7|4358.9|4361.7|4358.9|4361.8|4359|4361.7|4358.9|43
1606202280000|2020-11-24 07:18:00|4362.7|4359.9|4363.7|4360.9|4363.8|4361|4361.7|4358.9|30
1606202290000|2020-11-24 07:18:10|4363.8|4361|4362.8|4360|4364.7|4361.9|4362.8|4360|38
1606202300000|2020-11-24 07:18:20|4362.7|4359.9|4362.7|4359.9|4362.8|4360|4361.8|4359|20
1606202310000|2020-11-24 07:18:30|4362.6|4359.8|4362.2|4359.4|4363.6|4360.8|4361.8|4359|25
1606202320000|2020-11-24 07:18:40|4362.7|4359.9|4361.7|4358.9|4362.7|4359.9|4361.7|4358.9|1
1606202330000|2020-11-24 07:18:50|4361.2|4358.4|4360.7|4357.9|4361.3|4358.5|4360.7|4357.9|8
1606202340000|2020-11-24 07:19:00|4360.8|4358|4361.2|4358.4|4361.8|4359|4360.7|4357.9|6
1606202350000|2020-11-24 07:19:10|4361.7|4358.9|4360.8|4358|4361.7|4358.9|4360.7|4357.9|11
1606202360000|2020-11-24 07:19:20|4361.7|4358.9|4360.8|4358|4361.8|4359|4360.8|4358|16
1606202370000|2020-11-24 07:19:30|4360.7|4357.9|4360.8|4358|4360.8|4358|4360.7|4357.9|1
1606202380000|2020-11-24 07:19:40|4360.7|4357.9|4360.8|4358|4360.8|4358|4360.7|4357.9|2
1606202390000|2020-11-24 07:19:50|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|9
1606202400000|2020-11-24 07:20:00|4361.8|4359|4361.8|4359|4361.8|4359|4361.7|4358.9|6
1606202410000|2020-11-24 07:20:10|||||||||2
1606202420000|2020-11-24 07:20:20|4361.9|4359.1|4361.9|4359.1|4362.7|4359.9|4361.9|4359.1|6
1606202430000|2020-11-24 07:20:30|4362.7|4359.9|4362.7|4359.9|4362.8|4360|4362.7|4359.9|7
1606202440000|2020-11-24 07:20:40|4362.8|4360|4362.8|4360|4363.7|4360.9|4362.8|4360|9
1606202450000|2020-11-24 07:20:50|||||||||1
1606202460000|2020-11-24 07:21:00|4362.7|4359.9|4362.7|4359.9|4362.8|4360|4362.7|4359.9|2
1606202470000|2020-11-24 07:21:10|4362.8|4360|4362.7|4359.9|4362.8|4360|4362.7|4359.9|1
1606202480000|2020-11-24 07:21:20|4362.8|4360|4361.7|4358.9|4362.8|4360|4360.7|4357.9|33
1606202490000|2020-11-24 07:21:30|||||||||3
1606202510000|2020-11-24 07:21:50|4361.8|4359|4361.7|4358.9|4361.8|4359|4361.7|4358.9|0
1606202520000|2020-11-24 07:22:00|||||||||1
1606202530000|2020-11-24 07:22:10|||||||||1
1606202540000|2020-11-24 07:22:20|4360.9|4358.1|4361.7|4358.9|4361.7|4358.9|4360.9|4358.1|5
1606202550000|2020-11-24 07:22:30|4361.3|4358.5|4361.7|4358.9|4361.8|4359|4360.8|4358|0
1606202560000|2020-11-24 07:22:40|4361.8|4359|4361.7|4358.9|4361.8|4359|4361.7|4358.9|1
1606202570000|2020-11-24 07:22:50|4360.9|4358.1|4360.8|4358|4361.2|4358.4|4360.8|4358|4
1606202580000|2020-11-24 07:23:00|4361.2|4358.4|4359.7|4356.9|4361.7|4358.9|4359.7|4356.9|16
1606202590000|2020-11-24 07:23:10|4358.7|4355.9|4357.2|4354.4|4358.7|4355.9|4356.8|4354|43
1606202600000|2020-11-24 07:23:20|4357.7|4354.9|4359.7|4356.9|4359.8|4357|4357.2|4354.4|31
1606202610000|2020-11-24 07:23:30|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|4357.7|4354.9|10
1606202620000|2020-11-24 07:23:40|4359.6|4356.8|4358.8|4356|4359.7|4356.9|4358.8|4356|7
1606202630000|2020-11-24 07:23:50|4358.7|4355.9|4359.2|4356.4|4359.2|4356.4|4358.7|4355.9|0
1606202640000|2020-11-24 07:24:00|4358.8|4356|4358.8|4356|4359.6|4356.8|4358.7|4355.9|20
1606202650000|2020-11-24 07:24:10|4359.2|4356.4|4359.8|4357|4359.8|4357|4359.2|4356.4|11
1606202660000|2020-11-24 07:24:20|4359.7|4356.9|4358.7|4355.9|4359.7|4356.9|4358.7|4355.9|6
1606202670000|2020-11-24 07:24:30|4357.7|4354.9|4357.8|4355|4357.8|4355|4357.7|4354.9|6
1606202680000|2020-11-24 07:24:40|4358.7|4355.9|4356.7|4353.9|4358.7|4355.9|4356.7|4353.9|7
1606202690000|2020-11-24 07:24:50|4356.3|4353.5|4354.8|4352|4356.3|4353.5|4354.7|4351.9|35
1606202700000|2020-11-24 07:25:00|4355.7|4352.9|4355.7|4352.9|4355.7|4352.9|4354.7|4351.9|17
1606202710000|2020-11-24 07:25:10|4356.7|4353.9|4354.8|4352|4356.7|4353.9|4354.7|4351.9|15
1606202720000|2020-11-24 07:25:20|4355.2|4352.4|4352.7|4349.9|4355.7|4352.9|4352.7|4349.9|89
1606202730000|2020-11-24 07:25:30|4351.9|4349.1|4351.8|4349|4352.7|4349.9|4351.7|4348.9|42
1606202740000|2020-11-24 07:25:40|4351.7|4348.9|4351.8|4349|4352.7|4349.9|4351.7|4348.9|26
1606202750000|2020-11-24 07:25:50|4351.7|4348.9|4350.7|4347.9|4351.7|4348.9|4350.7|4347.9|9
1606202760000|2020-11-24 07:26:00|4350.8|4348|4351.8|4349|4351.8|4349|4350.8|4348|14
1606202770000|2020-11-24 07:26:10|4352.7|4349.9|4350.8|4348|4352.8|4350|4350.8|4348|33
1606202780000|2020-11-24 07:26:20|4351.6|4348.8|4351.7|4348.9|4351.8|4349|4351.6|4348.8|14
1606202790000|2020-11-24 07:26:30|4351.8|4349|4351.8|4349|4352.6|4349.8|4351.8|4349|10
1606202800000|2020-11-24 07:26:40|4352.2|4349.4|4352.7|4349.9|4352.7|4349.9|4352.2|4349.4|18
1606202810000|2020-11-24 07:26:50|4352.8|4350|4353.8|4351|4354.3|4351.5|4352.7|4349.9|27
1606202820000|2020-11-24 07:27:00|4354.3|4351.5|4353.8|4351|4354.6|4351.8|4353.8|4351|6
1606202830000|2020-11-24 07:27:10|4353.7|4350.9|4352.8|4350|4353.8|4351|4352.8|4350|17
1606202850000|2020-11-24 07:27:30|4353.7|4350.9|4353.7|4350.9|4353.8|4351|4352.8|4350|13
1606202860000|2020-11-24 07:27:40|4352.8|4350|4353.7|4350.9|4353.7|4350.9|4352.8|4350|8
1606202870000|2020-11-24 07:27:50|4353.3|4350.5|4353.7|4350.9|4353.7|4350.9|4352.8|4350|6
1606202880000|2020-11-24 07:28:00|4352.8|4350|4353.8|4351|4354.8|4352|4352.8|4350|26
1606202890000|2020-11-24 07:28:10|4354.3|4351.5|4354.3|4351.5|4354.7|4351.9|4353.8|4351|4
1606202900000|2020-11-24 07:28:20|4353.8|4351|4354.8|4352|4355.7|4352.9|4353.8|4351|34
1606202910000|2020-11-24 07:28:30|||||||||2
1606202920000|2020-11-24 07:28:40|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|9
1606202930000|2020-11-24 07:28:50|4354.9|4352.1|4354.3|4351.5|4355.8|4353|4353.8|4351|20
1606202940000|2020-11-24 07:29:00|4354.7|4351.9|4354.3|4351.5|4354.8|4352|4354.3|4351.5|0
1606202950000|2020-11-24 07:29:10|4353.8|4351|4354.8|4352|4354.8|4352|4353.8|4351|4
1606202960000|2020-11-24 07:29:20|4353.8|4351|4354.8|4352|4354.8|4352|4353.7|4350.9|23
1606202970000|2020-11-24 07:29:30|4353.9|4351.1|4353.8|4351|4354.3|4351.5|4353.7|4350.9|20
1606202980000|2020-11-24 07:29:40|4353.7|4350.9|4352.7|4349.9|4353.7|4350.9|4352.7|4349.9|17
1606202990000|2020-11-24 07:29:50|4352.8|4350|4352.7|4349.9|4352.8|4350|4352.7|4349.9|4
1606203000000|2020-11-24 07:30:00|4352.8|4350|4353.7|4350.9|4353.8|4351|4352.8|4350|17
1606203010000|2020-11-24 07:30:10|4352.8|4350|4353.7|4350.9|4353.8|4351|4352.8|4350|20
1606203020000|2020-11-24 07:30:20|4353.8|4351|4353.8|4351|4354.7|4351.9|4353.7|4350.9|5
1606203030000|2020-11-24 07:30:30|4354.3|4351.5|4353.3|4350.5|4354.3|4351.5|4353.3|4350.5|12
1606203040000|2020-11-24 07:30:40|4353.7|4350.9|4353.8|4351|4353.8|4351|4352.8|4350|7
1606203050000|2020-11-24 07:30:50|||||||||3
1606203060000|2020-11-24 07:31:00|4354.2|4351.4|4354.7|4351.9|4354.7|4351.9|4353.8|4351|28
1606203070000|2020-11-24 07:31:10|4354.8|4352|4353.8|4351|4354.8|4352|4353.8|4351|7
1606203080000|2020-11-24 07:31:20|4354.3|4351.5|4354.8|4352|4354.8|4352|4354.3|4351.5|12
1606203100000|2020-11-24 07:31:40|4353.8|4351|4354.7|4351.9|4354.7|4351.9|4353.8|4351|13
1606203110000|2020-11-24 07:31:50|4353.8|4351|4354.3|4351.5|4354.7|4351.9|4353.8|4351|18
1606203120000|2020-11-24 07:32:00|4353.8|4351|4354.3|4351.5|4354.7|4351.9|4353.8|4351|6
1606203130000|2020-11-24 07:32:10|4353.8|4351|4352.7|4349.9|4353.8|4351|4351.8|4349|8
1606203140000|2020-11-24 07:32:20|4352.8|4350|4351.8|4349|4352.8|4350|4351.8|4349|23
1606203150000|2020-11-24 07:32:30|4352.3|4349.5|4353.8|4351|4353.8|4351|4351.8|4349|16
1606203160000|2020-11-24 07:32:40|4353.7|4350.9|4352.8|4350|4353.7|4350.9|4352.8|4350|12
1606203170000|2020-11-24 07:32:50|4352.7|4349.9|4352.8|4350|4352.8|4350|4352.7|4349.9|7
1606203180000|2020-11-24 07:33:00|4353.2|4350.4|4353.8|4351|4353.8|4351|4353.2|4350.4|8
1606203190000|2020-11-24 07:33:10|4353.7|4350.9|4353.8|4351|4353.8|4351|4353.7|4350.9|2
1606203200000|2020-11-24 07:33:20|4353.7|4350.9|4353.3|4350.5|4353.7|4350.9|4352.8|4350|17
1606203210000|2020-11-24 07:33:30|4353.7|4350.9|4353.8|4351|4354.8|4352|4353.7|4350.9|24
1606203220000|2020-11-24 07:33:40|4354.7|4351.9|4354.8|4352|4354.8|4352|4354.7|4351.9|9
1606203230000|2020-11-24 07:33:50|4355.3|4352.5|4355.3|4352.5|4355.3|4352.5|4354.8|4352|1
1606203240000|2020-11-24 07:34:00|4354.8|4352|4355.3|4352.5|4355.3|4352.5|4354.8|4352|4
1606203250000|2020-11-24 07:34:10|4355.7|4352.9|4354.3|4351.5|4355.7|4352.9|4353.8|4351|10
1606203260000|2020-11-24 07:34:20|4354.7|4351.9|4353.8|4351|4354.7|4351.9|4353.8|4351|5
1606203270000|2020-11-24 07:34:30|4352.8|4350|4353.7|4350.9|4353.7|4350.9|4352.8|4350|19
1606203280000|2020-11-24 07:34:40|4352.8|4350|4352.8|4350|4352.8|4350|4351.8|4349|13
1606203290000|2020-11-24 07:34:50|4353.2|4350.4|4353.7|4350.9|4353.8|4351|4352.8|4350|25
1606203300000|2020-11-24 07:35:00|4353.8|4351|4353.8|4351|4353.8|4351|4353.7|4350.9|7
1606203310000|2020-11-24 07:35:10|4352.9|4350.1|4353.3|4350.5|4353.3|4350.5|4352.8|4350|27
1606203320000|2020-11-24 07:35:20|4352.8|4350|4352.3|4349.5|4352.8|4350|4351.8|4349|36
1606203330000|2020-11-24 07:35:30|4352.8|4350|4352.8|4350|4352.8|4350|4351.8|4349|9
1606203340000|2020-11-24 07:35:40|4353.9|4351.1|4354.3|4351.5|4354.3|4351.5|4352.8|4350|38
1606203350000|2020-11-24 07:35:50|4353.8|4351|4354.8|4352|4355.8|4353|4353.8|4351|61
1606203360000|2020-11-24 07:36:00|4354.3|4351.5|4354.7|4351.9|4354.8|4352|4354.3|4351.5|17
1606203370000|2020-11-24 07:36:10|4354.3|4351.5|4354.8|4352|4354.8|4352|4354.3|4351.5|3
1606203380000|2020-11-24 07:36:20|4354.7|4351.9|4354.8|4352|4355.8|4353|4354.7|4351.9|14
1606203390000|2020-11-24 07:36:30|4355.3|4352.5|4355.8|4353|4355.8|4353|4354.8|4352|18
1606203400000|2020-11-24 07:36:40|||||||||2
1606203410000|2020-11-24 07:36:50|||||||||1
1606203420000|2020-11-24 07:37:00|||||||||61
1606203430000|2020-11-24 07:37:10|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4354.8|4352|9
1606203440000|2020-11-24 07:37:20|4355.7|4352.9|4355.8|4353|4356.3|4353.5|4355.7|4352.9|24
1606203450000|2020-11-24 07:37:30|4354.9|4352.1|4356.3|4353.5|4356.7|4353.9|4354.8|4352|18
1606203460000|2020-11-24 07:37:40|4356.7|4353.9|4356.8|4354|4356.8|4354|4356.7|4353.9|18
1606203470000|2020-11-24 07:37:50|4357.8|4355|4356.3|4353.5|4357.8|4355|4356.3|4353.5|13
1606203480000|2020-11-24 07:38:00|4356.8|4354|4356.8|4354|4358.6|4355.8|4356.8|4354|69
1606203490000|2020-11-24 07:38:10|||||||||13
1606203500000|2020-11-24 07:38:20|4357.7|4354.9|4355.8|4353|4357.7|4354.9|4355.8|4353|15
1606203510000|2020-11-24 07:38:30|4356.3|4353.5|4355.8|4353|4356.3|4353.5|4355.8|4353|4
1606203520000|2020-11-24 07:38:40|4355.7|4352.9|4354.8|4352|4355.7|4352.9|4354.8|4352|14
1606203530000|2020-11-24 07:38:50|4353.8|4351|4354.7|4351.9|4354.7|4351.9|4353.8|4351|20
1606203540000|2020-11-24 07:39:00|4354.8|4352|4354.7|4351.9|4354.8|4352|4354.7|4351.9|2
1606203550000|2020-11-24 07:39:10|4354.2|4351.4|4354.7|4351.9|4354.8|4352|4353.8|4351|11
1606203560000|2020-11-24 07:39:20|4354.8|4352|4353.8|4351|4354.8|4352|4353.8|4351|5
1606203570000|2020-11-24 07:39:30|4353.3|4350.5|4352.8|4350|4353.3|4350.5|4352.8|4350|5
1606203580000|2020-11-24 07:39:40|4352.4|4349.6|4351.8|4349|4352.4|4349.6|4351.8|4349|28
1606203590000|2020-11-24 07:39:50|4352.3|4349.5|4352.8|4350|4352.8|4350|4352.3|4349.5|12
1606203600000|2020-11-24 07:40:00|4353.2|4350.4|4353.8|4351|4353.8|4351|4353.2|4350.4|18
1606203610000|2020-11-24 07:40:10|4352.8|4350|4352.8|4350|4352.8|4350|4351.8|4349|36
1606203620000|2020-11-24 07:40:20|||||||||2
1606203630000|2020-11-24 07:40:30|4353.3|4350.5|4353.8|4351|4353.8|4351|4352.8|4350|9
1606203640000|2020-11-24 07:40:40|4352.9|4350.1|4352.7|4349.9|4352.9|4350.1|4352.7|4349.9|14
1606203650000|2020-11-24 07:40:50|4352.8|4350|4352.8|4350|4353.7|4350.9|4352.8|4350|2
1606203660000|2020-11-24 07:41:00|4353.8|4351|4353.8|4351|4353.8|4351|4353.7|4350.9|11
1606203670000|2020-11-24 07:41:10|4353.7|4350.9|4353.8|4351|4353.8|4351|4352.8|4350|6
1606203680000|2020-11-24 07:41:20|4353.7|4350.9|4353.8|4351|4353.8|4351|4353.7|4350.9|0
1606203690000|2020-11-24 07:41:30|4352.8|4350|4352.8|4350|4352.8|4350|4352.7|4349.9|17
1606203700000|2020-11-24 07:41:40|4353.3|4350.5|4353.3|4350.5|4353.3|4350.5|4353.3|4350.5|8
1606203710000|2020-11-24 07:41:50|4352.8|4350|4353.7|4350.9|4353.8|4351|4352.8|4350|7
1606203720000|2020-11-24 07:42:00|4353.8|4351|4354.8|4352|4354.8|4352|4353.7|4350.9|6
1606203730000|2020-11-24 07:42:10|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4353.8|4351|9
1606203740000|2020-11-24 07:42:20|4354.8|4352|4354.8|4352|4354.8|4352|4354.7|4351.9|0
1606203750000|2020-11-24 07:42:30|4354.9|4352.1|4355.7|4352.9|4355.8|4353|4354.9|4352.1|5
1606203760000|2020-11-24 07:42:40|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.8|4352|11
1606203770000|2020-11-24 07:42:50|4353.9|4351.1|4353.9|4351.1|4354.7|4351.9|4353.9|4351.1|13
1606203780000|2020-11-24 07:43:00|||||||||11
1606203790000|2020-11-24 07:43:10|||||||||1
1606203800000|2020-11-24 07:43:20|4353.8|4351|4354.8|4352|4354.8|4352|4353.8|4351|1
1606203810000|2020-11-24 07:43:30|4354.3|4351.5|4354.8|4352|4354.8|4352|4354.3|4351.5|0
1606203820000|2020-11-24 07:43:40|4354.9|4352.1|4354.9|4352.1|4355.3|4352.5|4354.9|4352.1|14
1606203830000|2020-11-24 07:43:50|4355.3|4352.5|4356.8|4354|4356.8|4354|4355.3|4352.5|6
1606203840000|2020-11-24 07:44:00|4355.9|4353.1|4356.3|4353.5|4356.7|4353.9|4355.9|4353.1|17
1606203850000|2020-11-24 07:44:10|4356.7|4353.9|4356.9|4354.1|4356.9|4354.1|4356.7|4353.9|2
1606203860000|2020-11-24 07:44:20|4356.8|4354|4356.7|4353.9|4356.9|4354.1|4356.7|4353.9|2
1606203870000|2020-11-24 07:44:30|4356.8|4354|4356.9|4354.1|4356.9|4354.1|4356.7|4353.9|7
1606203880000|2020-11-24 07:44:40|4357.7|4354.9|4356.9|4354.1|4357.8|4355|4356.8|4354|21
1606203890000|2020-11-24 07:44:50|4357.8|4355|4357.8|4355|4358.9|4356.1|4357.7|4354.9|62
1606203900000|2020-11-24 07:45:00|4358.6|4355.8|4358.7|4355.9|4358.7|4355.9|4357.8|4355|10
1606203910000|2020-11-24 07:45:10|4358.3|4355.5|4358.8|4356|4358.9|4356.1|4357.8|4355|20
1606203920000|2020-11-24 07:45:20|4358.7|4355.9|4357.7|4354.9|4358.7|4355.9|4356.8|4354|21
1606203930000|2020-11-24 07:45:30|4357.8|4355|4358.7|4355.9|4358.8|4356|4357.7|4354.9|17
1606203940000|2020-11-24 07:45:40|4358.6|4355.8|4357.8|4355|4358.7|4355.9|4357.8|4355|16
1606203950000|2020-11-24 07:45:50|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|4357.7|4354.9|1
1606203960000|2020-11-24 07:46:00|4356.9|4354.1|4356.8|4354|4357.7|4354.9|4356.8|4354|30
1606203970000|2020-11-24 07:46:10|||||||||4
1606203980000|2020-11-24 07:46:20|4356.7|4353.9|4356.7|4353.9|4357.6|4354.8|4355.9|4353.1|23
1606203990000|2020-11-24 07:46:30|4356.3|4353.5|4355.8|4353|4356.7|4353.9|4355.8|4353|1
1606204000000|2020-11-24 07:46:40|4356.6|4353.8|4354.8|4352|4356.7|4353.9|4354.7|4351.9|49
1606204010000|2020-11-24 07:46:50|4354.7|4351.9|4353.8|4351|4354.8|4352|4353.8|4351|9
1606204020000|2020-11-24 07:47:00|4354.2|4351.4|4353.8|4351|4354.7|4351.9|4353.8|4351|30
1606204030000|2020-11-24 07:47:10|4354.6|4351.8|4354.7|4351.9|4354.8|4352|4354.6|4351.8|7
1606204040000|2020-11-24 07:47:20|4354.2|4351.4|4353.7|4350.9|4354.6|4351.8|4353.6|4350.8|19
1606204050000|2020-11-24 07:47:30|4352.9|4350.1|4351.7|4348.9|4352.9|4350.1|4351.3|4348.5|56
1606204060000|2020-11-24 07:47:40|4351.8|4349|4352.7|4349.9|4352.7|4349.9|4351.7|4348.9|12
1606204070000|2020-11-24 07:47:50|4351.8|4349|4350.7|4347.9|4351.8|4349|4349.7|4346.9|52
1606204080000|2020-11-24 07:48:00|4350.8|4348|4351.6|4348.8|4351.7|4348.9|4350.7|4347.9|17
1606204090000|2020-11-24 07:48:10|4351.7|4348.9|4351.6|4348.8|4351.7|4348.9|4351.2|4348.4|4
1606204100000|2020-11-24 07:48:20|4351.7|4348.9|4351.8|4349|4352.7|4349.9|4350.7|4347.9|26
1606204110000|2020-11-24 07:48:30|4352.7|4349.9|4352.7|4349.9|4353.7|4350.9|4351.8|4349|17
1606204120000|2020-11-24 07:48:40|4352.3|4349.5|4351.8|4349|4352.3|4349.5|4351.8|4349|3
1606204130000|2020-11-24 07:48:50|4352.7|4349.9|4351.8|4349|4352.7|4349.9|4351.8|4349|8
1606204140000|2020-11-24 07:49:00|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4350.8|4348|14
1606204150000|2020-11-24 07:49:10|4351.7|4348.9|4351.8|4349|4351.8|4349|4350.8|4348|14
1606204160000|2020-11-24 07:49:20|4351.7|4348.9|4352.7|4349.9|4352.7|4349.9|4351.7|4348.9|10
1606204170000|2020-11-24 07:49:30|4352.3|4349.5|4351.7|4348.9|4352.8|4350|4351.7|4348.9|20
1606204180000|2020-11-24 07:49:40|4351.8|4349|4352.8|4350|4352.8|4350|4351.7|4348.9|10
1606204190000|2020-11-24 07:49:50|4353.2|4350.4|4355.8|4353|4355.8|4353|4352.8|4350|31
1606204200000|2020-11-24 07:50:00|4356.6|4353.8|4356.7|4353.9|4356.8|4354|4355.3|4352.5|38
1606204210000|2020-11-24 07:50:10|4356.8|4354|4356.7|4353.9|4356.9|4354.1|4356.7|4353.9|5
1606204220000|2020-11-24 07:50:20|4356.3|4353.5|4356.7|4353.9|4356.8|4354|4355.8|4353|19
1606204230000|2020-11-24 07:50:30|4355.9|4353.1|4355.7|4352.9|4355.9|4353.1|4355.7|4352.9|5
1606204240000|2020-11-24 07:50:40|4355.8|4353|4355.7|4352.9|4355.9|4353.1|4355.7|4352.9|4
1606204250000|2020-11-24 07:50:50|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4353.9|4351.1|9
1606204260000|2020-11-24 07:51:00|4355.6|4352.8|4356.9|4354.1|4356.9|4354.1|4355.6|4352.8|14
1606204270000|2020-11-24 07:51:10|4356.3|4353.5|4355.9|4353.1|4356.8|4354|4355.8|4353|17
1606204280000|2020-11-24 07:51:20|4356.3|4353.5|4355.9|4353.1|4356.8|4354|4355.8|4353|6
1606204290000|2020-11-24 07:51:30|4355.8|4353|4355.8|4353|4355.9|4353.1|4355.8|4353|1
1606204300000|2020-11-24 07:51:40|4355.7|4352.9|4355.7|4352.9|4355.9|4353.1|4355.7|4352.9|1
1606204310000|2020-11-24 07:51:50|4355.9|4353.1|4356.7|4353.9|4356.9|4354.1|4355.9|4353.1|3
1606204320000|2020-11-24 07:52:00|4355.9|4353.1|4358.7|4355.9|4358.8|4356|4355.9|4353.1|28
1606204330000|2020-11-24 07:52:10|4357.9|4355.1|4357.9|4355.1|4358.7|4355.9|4357.3|4354.5|16
1606204340000|2020-11-24 07:52:20|4358.3|4355.5|4358.9|4356.1|4359.3|4356.5|4357.9|4355.1|31
1606204350000|2020-11-24 07:52:30|4359.3|4356.5|4358.9|4356.1|4359.8|4357|4358.9|4356.1|29
1606204360000|2020-11-24 07:52:40|4358.7|4355.9|4358.9|4356.1|4359.7|4356.9|4358.7|4355.9|24
1606204370000|2020-11-24 07:52:50|4359.7|4356.9|4360.7|4357.9|4360.7|4357.9|4359.7|4356.9|18
1606204380000|2020-11-24 07:53:00|4359.9|4357.1|4359.8|4357|4360.7|4357.9|4359.8|4357|12
1606204390000|2020-11-24 07:53:10|4359.7|4356.9|4359.3|4356.5|4359.8|4357|4358.8|4356|14
1606204400000|2020-11-24 07:53:20|4359.7|4356.9|4358.8|4356|4359.8|4357|4358.7|4355.9|7
1606204410000|2020-11-24 07:53:30|4358.9|4356.1|4358.9|4356.1|4359.7|4356.9|4358.9|4356.1|4
1606204420000|2020-11-24 07:53:40|4358.8|4356|4358.7|4355.9|4358.8|4356|4358.7|4355.9|5
1606204430000|2020-11-24 07:53:50|4357.9|4355.1|4357.9|4355.1|4357.9|4355.1|4356.9|4354.1|36
1606204440000|2020-11-24 07:54:00|4358.8|4356|4358.3|4355.5|4358.8|4356|4358.3|4355.5|6
1606204450000|2020-11-24 07:54:10|4357.9|4355.1|4357.9|4355.1|4358.7|4355.9|4357.8|4355|5
1606204460000|2020-11-24 07:54:20|||||||||2
1606204470000|2020-11-24 07:54:30|4357.4|4354.6|4356.9|4354.1|4357.8|4355|4356.8|4354|2
1606204480000|2020-11-24 07:54:40|4355.9|4353.1|4356.9|4354.1|4356.9|4354.1|4355.8|4353|9
1606204490000|2020-11-24 07:54:50|||||||||10
1606204500000|2020-11-24 07:55:00|4356.8|4354|4356.8|4354|4356.9|4354.1|4355.9|4353.1|2
1606204510000|2020-11-24 07:55:10|4356.7|4353.9|4354.7|4351.9|4356.8|4354|4354.3|4351.5|27
1606204520000|2020-11-24 07:55:20|4354.3|4351.5|4352.9|4350.1|4354.7|4351.9|4352.9|4350.1|53
1606204530000|2020-11-24 07:55:30|4352.8|4350|4351.9|4349.1|4352.8|4350|4351.9|4349.1|28
1606204540000|2020-11-24 07:55:40|4351.8|4349|4351.8|4349|4351.9|4349.1|4350.9|4348.1|18
1606204550000|2020-11-24 07:55:50|4351.9|4349.1|4351.7|4348.9|4352.8|4350|4351.7|4348.9|30
1606204560000|2020-11-24 07:56:00|4350.9|4348.1|4350.9|4348.1|4351.7|4348.9|4350.9|4348.1|9
1606204570000|2020-11-24 07:56:10|4351.7|4348.9|4351.7|4348.9|4351.8|4349|4351.3|4348.5|9
1606204580000|2020-11-24 07:56:20|4351.8|4349|4351.8|4349|4351.8|4349|4351.7|4348.9|21
1606204590000|2020-11-24 07:56:30|4350.8|4348|4349.8|4347|4350.8|4348|4349.8|4347|24
1606204600000|2020-11-24 07:56:40|4349.9|4347.1|4350.7|4347.9|4350.8|4348|4349.8|4347|26
1606204610000|2020-11-24 07:56:50|4350.3|4347.5|4350.8|4348|4350.9|4348.1|4350.3|4347.5|3
1606204620000|2020-11-24 07:57:00|4351.6|4348.8|4351.3|4348.5|4351.7|4348.9|4350.8|4348|11
1606204630000|2020-11-24 07:57:10|4350.8|4348|4352.7|4349.9|4352.7|4349.9|4350.7|4347.9|15
1606204640000|2020-11-24 07:57:20|4352.3|4349.5|4353.7|4350.9|4353.7|4350.9|4351.7|4348.9|35
1606204650000|2020-11-24 07:57:30|4352.9|4350.1|4351.7|4348.9|4352.9|4350.1|4351.7|4348.9|39
1606204660000|2020-11-24 07:57:40|4352.7|4349.9|4351.7|4348.9|4352.7|4349.9|4351.7|4348.9|11
1606204670000|2020-11-24 07:57:50|4352.3|4349.5|4349.8|4347|4352.7|4349.9|4348.8|4346|93
1606204680000|2020-11-24 07:58:00|4349.9|4347.1|4348.3|4345.5|4350.8|4348|4348|4345.2|84
1606204690000|2020-11-24 07:58:10|4348.8|4346|4348.8|4346|4348.9|4346.1|4347.9|4345.1|28
1606204700000|2020-11-24 07:58:20|4348.4|4345.6|4349.7|4346.9|4349.9|4347.1|4347.9|4345.1|45
1606204710000|2020-11-24 07:58:30|4349.8|4347|4349.9|4347.1|4349.9|4347.1|4349.3|4346.5|15
1606204720000|2020-11-24 07:58:40|4350.7|4347.9|4349.8|4347|4350.8|4348|4349.8|4347|23
1606204730000|2020-11-24 07:58:50|4348.9|4346.1|4347.9|4345.1|4348.9|4346.1|4347|4344.2|50
1606204740000|2020-11-24 07:59:00|4347.8|4345|4347.8|4345|4347.9|4345.1|4346.9|4344.1|36
1606204750000|2020-11-24 07:59:10|4347.9|4345.1|4347.9|4345.1|4348.8|4346|4347.9|4345.1|10
1606204760000|2020-11-24 07:59:20|4348.3|4345.5|4346.9|4344.1|4348.8|4346|4346.8|4344|59
1606204770000|2020-11-24 07:59:30|4346.8|4344|4346.9|4344.1|4346.9|4344.1|4346|4343.2|36
1606204780000|2020-11-24 07:59:40|4346.8|4344|4346.9|4344.1|4346.9|4344.1|4346|4343.2|17
1606204790000|2020-11-24 07:59:50|4346|4343.2|4345.9|4343.1|4346|4343.2|4345.9|4343.1|66
1606204800000|2020-11-24 08:00:00|4346.3|4343.5|4350.9|4348.1|4350.9|4348.1|4346.3|4343.5|61
1606204810000|2020-11-24 08:00:10|4351|4348.2|4350.9|4348.1|4351.8|4349|4349.9|4347.1|71
1606204820000|2020-11-24 08:00:20|4350.4|4347.6|4350.9|4348.1|4351.9|4349.1|4348.9|4346.1|80
1606204830000|2020-11-24 08:00:30|4350.8|4348|4350.8|4348|4351.8|4349|4349.9|4347.1|59
1606204840000|2020-11-24 08:00:40|4350.9|4348.1|4350.9|4348.1|4351.8|4349|4349.9|4347.1|28
1606204850000|2020-11-24 08:00:50|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4349.9|4347.1|36
1606204860000|2020-11-24 08:01:00|4350.7|4347.9|4352.9|4350.1|4352.9|4350.1|4350.3|4347.5|49
1606204870000|2020-11-24 08:01:10|4352.8|4350|4351.9|4349.1|4352.9|4350.1|4351.9|4349.1|18
1606204880000|2020-11-24 08:01:20|4352.3|4349.5|4351.9|4349.1|4352.8|4350|4351.9|4349.1|12
1606204890000|2020-11-24 08:01:30|4352.8|4350|4353.9|4351.1|4354.9|4352.1|4352.8|4350|92
1606204900000|2020-11-24 08:01:40|4354.8|4352|4354.9|4352.1|4354.9|4352.1|4353.9|4351.1|19
1606204910000|2020-11-24 08:01:50|4354|4351.2|4354.4|4351.6|4354.9|4352.1|4352.9|4350.1|78
1606204920000|2020-11-24 08:02:00|4354|4351.2|4354.9|4352.1|4355.9|4353.1|4353.9|4351.1|52
1606204930000|2020-11-24 08:02:10|4354|4351.2|4354.9|4352.1|4355.4|4352.6|4354|4351.2|21
1606204940000|2020-11-24 08:02:20|4354.8|4352|4351.9|4349.1|4354.9|4352.1|4351.4|4348.6|57
1606204950000|2020-11-24 08:02:30|4351|4348.2|4350.9|4348.1|4351|4348.2|4350|4347.2|27
1606204960000|2020-11-24 08:02:40|4351|4348.2|4352|4349.2|4353|4350.2|4350.9|4348.1|80
1606204970000|2020-11-24 08:02:50|4352.8|4350|4354.9|4352.1|4354.9|4352.1|4352.4|4349.6|13
1606204980000|2020-11-24 08:03:00|4355.9|4353.1|4354.8|4352|4355.9|4353.1|4354|4351.2|17
1606204990000|2020-11-24 08:03:10|4354|4351.2|4355.9|4353.1|4355.9|4353.1|4354|4351.2|12
1606205000000|2020-11-24 08:03:20|4356|4353.2|4354|4351.2|4356.9|4354.1|4353.9|4351.1|33
1606205010000|2020-11-24 08:03:30|4354.4|4351.6|4353.9|4351.1|4354.9|4352.1|4352.9|4350.1|11
1606205020000|2020-11-24 08:03:40|4354|4351.2|4355.9|4353.1|4355.9|4353.1|4353.9|4351.1|26
1606205030000|2020-11-24 08:03:50|4355|4352.2|4354.9|4352.1|4356|4353.2|4353.9|4351.1|39
1606205040000|2020-11-24 08:04:00|4355.7|4352.9|4356.9|4354.1|4356.9|4354.1|4354.9|4352.1|30
1606205050000|2020-11-24 08:04:10|4356|4353.2|4354.9|4352.1|4356.9|4354.1|4354.9|4352.1|61
1606205060000|2020-11-24 08:04:20|4354.5|4351.7|4353.9|4351.1|4354.9|4352.1|4353.9|4351.1|11
1606205070000|2020-11-24 08:04:30|4353.3|4350.5|4353.8|4351|4353.9|4351.1|4352.9|4350.1|29
1606205080000|2020-11-24 08:04:40|4353.9|4351.1|4350.9|4348.1|4353.9|4351.1|4350.8|4348|22
1606205090000|2020-11-24 08:04:50|4351|4348.2|4351.9|4349.1|4353.7|4350.9|4351|4348.2|129
1606205100000|2020-11-24 08:05:00|4352.4|4349.6|4351.9|4349.1|4352.4|4349.6|4351.8|4349|21
1606205110000|2020-11-24 08:05:10|4352.3|4349.5|4350.9|4348.1|4352.3|4349.5|4350.9|4348.1|11
1606205120000|2020-11-24 08:05:20|4350|4347.2|4351.9|4349.1|4351.9|4349.1|4350|4347.2|25
1606205130000|2020-11-24 08:05:30|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|9
1606205140000|2020-11-24 08:05:40|4350.9|4348.1|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|14
1606205150000|2020-11-24 08:05:50|4350.8|4348|4350.9|4348.1|4351.9|4349.1|4350.8|4348|15
1606205160000|2020-11-24 08:06:00|4351.8|4349|4352.9|4350.1|4352.9|4350.1|4350.9|4348.1|15
1606205170000|2020-11-24 08:06:10|4353|4350.2|4351.9|4349.1|4353|4350.2|4351.9|4349.1|8
1606205180000|2020-11-24 08:06:20|4352.3|4349.5|4351.9|4349.1|4352.4|4349.6|4351.8|4349|2
1606205190000|2020-11-24 08:06:30|4352.3|4349.5|4351.8|4349|4352.3|4349.5|4351.8|4349|2
1606205200000|2020-11-24 08:06:40|4351.9|4349.1|4348.9|4346.1|4351.9|4349.1|4348.8|4346|37
1606205210000|2020-11-24 08:06:50|4349.3|4346.5|4349.4|4346.6|4349.4|4346.6|4349.3|4346.5|5
1606205220000|2020-11-24 08:07:00|4349|4346.2|4348.9|4346.1|4349.9|4347.1|4347.8|4345|48
1606205230000|2020-11-24 08:07:10|4349|4346.2|4350.9|4348.1|4350.9|4348.1|4348.9|4346.1|36
1606205240000|2020-11-24 08:07:20|4350.8|4348|4351.8|4349|4351.8|4349|4350.4|4347.6|8
1606205250000|2020-11-24 08:07:30|4351.4|4348.6|4352.8|4350|4353.9|4351.1|4350.9|4348.1|31
1606205260000|2020-11-24 08:07:40|4351.9|4349.1|4351.9|4349.1|4352.8|4350|4351.9|4349.1|20
1606205270000|2020-11-24 08:07:50|4352.3|4349.5|4350.9|4348.1|4352.8|4350|4350.9|4348.1|11
1606205280000|2020-11-24 08:08:00|4351.3|4348.5|4350.9|4348.1|4351.8|4349|4349.9|4347.1|15
1606205290000|2020-11-24 08:08:10|4351.7|4348.9|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|13
1606205300000|2020-11-24 08:08:20|4351.3|4348.5|4353.8|4351|4353.8|4351|4351.3|4348.5|14
1606205310000|2020-11-24 08:08:30|4353.3|4350.5|4353.9|4351.1|4354.4|4351.6|4353.3|4350.5|10
1606205320000|2020-11-24 08:08:40|4354.8|4352|4354.9|4352.1|4354.9|4352.1|4353.9|4351.1|8
1606205330000|2020-11-24 08:08:50|4354.8|4352|4354.4|4351.6|4355.8|4353|4354|4351.2|22
1606205340000|2020-11-24 08:09:00|4354.3|4351.5|4353.9|4351.1|4354.8|4352|4353.8|4351|7
1606205350000|2020-11-24 08:09:10|4354.8|4352|4353.9|4351.1|4354.8|4352|4353.9|4351.1|33
1606205360000|2020-11-24 08:09:20|4354.3|4351.5|4353.9|4351.1|4354.8|4352|4353.9|4351.1|4
1606205370000|2020-11-24 08:09:30|4353|4350.2|4352.9|4350.1|4353|4350.2|4351.9|4349.1|82
1606205380000|2020-11-24 08:09:40|4353.7|4350.9|4353.3|4350.5|4353.8|4351|4352.9|4350.1|17
1606205390000|2020-11-24 08:09:50|4352.9|4350.1|4353.8|4351|4353.8|4351|4352.9|4350.1|8
1606205400000|2020-11-24 08:10:00|4353.9|4351.1|4354.9|4352.1|4356.9|4354.1|4353.9|4351.1|55
1606205410000|2020-11-24 08:10:10|4354.8|4352|4353.9|4351.1|4354.9|4352.1|4353.9|4351.1|4
1606205420000|2020-11-24 08:10:20|4354|4351.2|4352.9|4350.1|4354.8|4352|4352.8|4350|20
1606205430000|2020-11-24 08:10:30|||||||||7
1606205450000|2020-11-24 08:10:50|4353.8|4351|4353.9|4351.1|4354.8|4352|4352.8|4350|19
1606205460000|2020-11-24 08:11:00|4354.8|4352|4355.3|4352.5|4355.7|4352.9|4353.9|4351.1|32
1606205470000|2020-11-24 08:11:10|4355.7|4352.9|4355.9|4353.1|4355.9|4353.1|4354.9|4352.1|7
1606205480000|2020-11-24 08:11:20|4355.8|4353|4354.3|4351.5|4355.8|4353|4353.9|4351.1|44
1606205490000|2020-11-24 08:11:30|4354.7|4351.9|4355.9|4353.1|4356.8|4354|4354.7|4351.9|31
1606205500000|2020-11-24 08:11:40|4355.8|4353|4354.8|4352|4355.9|4353.1|4354.8|4352|5
1606205520000|2020-11-24 08:12:00|4355.7|4352.9|4355.8|4353|4355.8|4353|4355.7|4352.9|24
1606205530000|2020-11-24 08:12:10|4356.2|4353.4|4357.9|4355.1|4357.9|4355.1|4355.9|4353.1|58
1606205540000|2020-11-24 08:12:20|4357.8|4355|4356.9|4354.1|4357.9|4355.1|4356.8|4354|18
1606205550000|2020-11-24 08:12:30|4356.8|4354|4357.9|4355.1|4358.8|4356|4356.3|4353.5|16
1606205560000|2020-11-24 08:12:40|4358.4|4355.6|4356.3|4353.5|4358.8|4356|4355.9|4353.1|67
1606205570000|2020-11-24 08:12:50|4356.7|4353.9|4356.8|4354|4356.9|4354.1|4355.9|4353.1|17
1606205580000|2020-11-24 08:13:00|4356.3|4353.5|4355.3|4352.5|4356.8|4354|4354.8|4352|57
1606205590000|2020-11-24 08:13:10|4355.7|4352.9|4355.3|4352.5|4355.8|4353|4354.8|4352|12
1606205600000|2020-11-24 08:13:20|4355.8|4353|4354.9|4352.1|4355.8|4353|4354|4351.2|52
1606205610000|2020-11-24 08:13:30|4354.8|4352|4354.8|4352|4354.8|4352|4354.8|4352|0
1606205620000|2020-11-24 08:13:40|4355.2|4352.4|4355.9|4353.1|4356.8|4354|4355.2|4352.4|20
1606205630000|2020-11-24 08:13:50|4356.3|4353.5|4356.9|4354.1|4356.9|4354.1|4355.9|4353.1|12
1606205640000|2020-11-24 08:14:00|4356.8|4354|4357.9|4355.1|4357.9|4355.1|4356.3|4353.5|21
1606205650000|2020-11-24 08:14:10|4357.8|4355|4356.9|4354.1|4357.8|4355|4356.9|4354.1|30
1606205660000|2020-11-24 08:14:20|4356.8|4354|4356.9|4354.1|4356.9|4354.1|4356.8|4354|1
1606205670000|2020-11-24 08:14:30|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4355.8|4353|6
1606205680000|2020-11-24 08:14:40|4356.8|4354|4356.9|4354.1|4357.3|4354.5|4356.8|4354|18
1606205690000|2020-11-24 08:14:50|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355.8|4353|17
1606205700000|2020-11-24 08:15:00|4356.8|4354|4356.9|4354.1|4357|4354.2|4355.9|4353.1|22
1606205710000|2020-11-24 08:15:10|4357|4354.2|4358|4355.2|4359|4356.2|4356.8|4354|50
1606205720000|2020-11-24 08:15:20|4358.4|4355.6|4358|4355.2|4358.9|4356.1|4358|4355.2|42
1606205730000|2020-11-24 08:15:30|4357.9|4355.1|4357.8|4355|4358.9|4356.1|4356.9|4354.1|45
1606205740000|2020-11-24 08:15:40|4357.4|4354.6|4357.8|4355|4357.8|4355|4356.9|4354.1|16
1606205750000|2020-11-24 08:15:50|4357.9|4355.1|4356.9|4354.1|4357.9|4355.1|4356.9|4354.1|8
1606205760000|2020-11-24 08:16:00|4357.7|4354.9|4358.8|4356|4358.8|4356|4356.9|4354.1|23
1606205770000|2020-11-24 08:16:10|4358.9|4356.1|4358.3|4355.5|4359.3|4356.5|4358.3|4355.5|20
1606205780000|2020-11-24 08:16:20|4358.4|4355.6|4358.8|4356|4358.8|4356|4357.9|4355.1|16
1606205790000|2020-11-24 08:16:30|4357.9|4355.1|4356.9|4354.1|4357.9|4355.1|4356.9|4354.1|15
1606205800000|2020-11-24 08:16:40|4356.8|4354|4356.9|4354.1|4357.8|4355|4356.8|4354|11
1606205810000|2020-11-24 08:16:50|4357.8|4355|4358.8|4356|4358.8|4356|4357.8|4355|28
1606205820000|2020-11-24 08:17:00|4358.3|4355.5|4357.9|4355.1|4358.8|4356|4357.8|4355|4
1606205830000|2020-11-24 08:17:10|4358.3|4355.5|4356.9|4354.1|4358.8|4356|4356.9|4354.1|26
1606205840000|2020-11-24 08:17:20|4356.8|4354|4355.9|4353.1|4356.8|4354|4355.8|4353|34
1606205850000|2020-11-24 08:17:30|4356.3|4353.5|4354.3|4351.5|4356.3|4353.5|4353.9|4351.1|50
1606205860000|2020-11-24 08:17:40|4353.9|4351.1|4354.8|4352|4354.8|4352|4353.9|4351.1|9
1606205870000|2020-11-24 08:17:50|4354.9|4352.1|4355.8|4353|4355.8|4353|4354.8|4352|30
1606205880000|2020-11-24 08:18:00|4355.3|4352.5|4355.9|4353.1|4356.3|4353.5|4354.9|4352.1|9
1606205890000|2020-11-24 08:18:10|4355.8|4353|4354.9|4352.1|4355.8|4353|4354|4351.2|29
1606205900000|2020-11-24 08:18:20|4354.8|4352|4354.8|4352|4354.8|4352|4353.8|4351|33
1606205910000|2020-11-24 08:18:30|4354|4351.2|4353.9|4351.1|4354.8|4352|4353.8|4351|23
1606205920000|2020-11-24 08:18:40|4353.8|4351|4353.9|4351.1|4353.9|4351.1|4353.8|4351|2
1606205930000|2020-11-24 08:18:50|4353.8|4351|4354.8|4352|4354.8|4352|4353.8|4351|8
1606205940000|2020-11-24 08:19:00|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355.8|4353|12
1606205950000|2020-11-24 08:19:10|4355.8|4353|4355.8|4353|4355.9|4353.1|4355.8|4353|0
1606205960000|2020-11-24 08:19:20|4355.9|4353.1|4355.8|4353|4355.9|4353.1|4354.9|4352.1|19
1606205970000|2020-11-24 08:19:30|4354.9|4352.1|4353.9|4351.1|4355.8|4353|4353.9|4351.1|8
1606205980000|2020-11-24 08:19:40|4354.7|4351.9|4352.8|4350|4354.8|4352|4352.8|4350|42
1606205990000|2020-11-24 08:19:50|4351.9|4349.1|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|25
1606206000000|2020-11-24 08:20:00|4350.8|4348|4349.8|4347|4350.8|4348|4348.9|4346.1|80
1606206010000|2020-11-24 08:20:10|4349.9|4347.1|4351.3|4348.5|4351.4|4348.6|4349.8|4347|102
1606206020000|2020-11-24 08:20:20|4351.8|4349|4353.3|4350.5|4353.9|4351.1|4350.9|4348.1|33
1606206030000|2020-11-24 08:20:30|4353.8|4351|4354.9|4352.1|4354.9|4352.1|4353.8|4351|10
1606206040000|2020-11-24 08:20:40|4354.8|4352|4355.8|4353|4355.9|4353.1|4354.8|4352|17
1606206050000|2020-11-24 08:20:50|4355.9|4353.1|4355|4352.2|4355.9|4353.1|4353.9|4351.1|22
1606206060000|2020-11-24 08:21:00|4354.9|4352.1|4354.7|4351.9|4355.8|4353|4354.7|4351.9|26
1606206070000|2020-11-24 08:21:10|4354.8|4352|4354.7|4351.9|4354.8|4352|4354.7|4351.9|4
1606206080000|2020-11-24 08:21:20|4354.8|4352|4354.7|4351.9|4355.6|4352.8|4354.6|4351.8|45
1606206090000|2020-11-24 08:21:30|4354.8|4352|4355.7|4352.9|4355.7|4352.9|4354.7|4351.9|11
1606206100000|2020-11-24 08:21:40|||||||||7
1606206110000|2020-11-24 08:21:50|4355.8|4353|4356.3|4353.5|4356.7|4353.9|4355.8|4353|18
1606206120000|2020-11-24 08:22:00|4356.7|4353.9|4355.7|4352.9|4356.7|4353.9|4354.8|4352|37
1606206130000|2020-11-24 08:22:10|4355.6|4352.8|4354.8|4352|4355.7|4352.9|4354.8|4352|8
1606206140000|2020-11-24 08:22:20|4355.2|4352.4|4354.8|4352|4355.6|4352.8|4354.8|4352|11
1606206150000|2020-11-24 08:22:30|4355.6|4352.8|4353.7|4350.9|4355.8|4353|4353.7|4350.9|25
1606206160000|2020-11-24 08:22:40|4353.2|4350.4|4353.7|4350.9|4353.7|4350.9|4352.7|4349.9|10
1606206170000|2020-11-24 08:22:50|4354.2|4351.4|4357.7|4354.9|4357.7|4354.9|4353.7|4350.9|22
1606206180000|2020-11-24 08:23:00|4357.6|4354.8|4356.7|4353.9|4358.7|4355.9|4356.3|4353.5|73
1606206190000|2020-11-24 08:23:10|4356.8|4354|4356.8|4354|4358.8|4356|4356.8|4354|38
1606206200000|2020-11-24 08:23:20|4357.7|4354.9|4358.7|4355.9|4358.8|4356|4357.7|4354.9|36
1606206210000|2020-11-24 08:23:30|4358.8|4356|4359.7|4356.9|4359.7|4356.9|4358.7|4355.9|37
1606206220000|2020-11-24 08:23:40|4359.8|4357|4362.7|4359.9|4362.7|4359.9|4359.8|4357|143
1606206230000|2020-11-24 08:23:50|4362.6|4359.8|4362.7|4359.9|4362.8|4360|4361.7|4358.9|32
1606206240000|2020-11-24 08:24:00|4361.9|4359.1|4360.7|4357.9|4363.8|4361|4360.7|4357.9|72
1606206250000|2020-11-24 08:24:10|4360.8|4358|4362.7|4359.9|4362.7|4359.9|4360.8|4358|18
1606206260000|2020-11-24 08:24:20|4362.3|4359.5|4362.7|4359.9|4363.7|4360.9|4361.8|4359|31
1606206270000|2020-11-24 08:24:30|4362.3|4359.5|4363.7|4360.9|4363.7|4360.9|4361.8|4359|15
1606206280000|2020-11-24 08:24:40|4363.8|4361|4362.7|4359.9|4365.7|4362.9|4362.7|4359.9|64
1606206290000|2020-11-24 08:24:50|4362.8|4360|4362.7|4359.9|4362.8|4360|4362.7|4359.9|7
1606206300000|2020-11-24 08:25:00|4361.9|4359.1|4363.7|4360.9|4363.8|4361|4361.9|4359.1|40
1606206310000|2020-11-24 08:25:10|4363.3|4360.5|4361.8|4359|4363.7|4360.9|4361.7|4358.9|33
1606206320000|2020-11-24 08:25:20|4361.7|4358.9|4361.7|4358.9|4362.6|4359.8|4360.8|4358|16
1606206330000|2020-11-24 08:25:30|4361.6|4358.8|4359.7|4356.9|4361.7|4358.9|4359.7|4356.9|44
1606206340000|2020-11-24 08:25:40|4359.8|4357|4358.7|4355.9|4359.8|4357|4357.7|4354.9|26
1606206350000|2020-11-24 08:25:50|4358.8|4356|4358.8|4356|4359.8|4357|4358.7|4355.9|12
1606206360000|2020-11-24 08:26:00|4359.2|4356.4|4358.8|4356|4359.8|4357|4358.8|4356|12
1606206370000|2020-11-24 08:26:10|4358.7|4355.9|4358.2|4355.4|4359.6|4356.8|4357.3|4354.5|32
1606206380000|2020-11-24 08:26:20|4357.8|4355|4355.8|4353|4357.8|4355|4355.8|4353|15
1606206390000|2020-11-24 08:26:30|4356.6|4353.8|4354.2|4351.4|4356.8|4354|4353.7|4350.9|49
1606206400000|2020-11-24 08:26:40|4354.7|4351.9|4354.7|4351.9|4354.7|4351.9|4353.7|4350.9|24
1606206410000|2020-11-24 08:26:50|4354.8|4352|4354.9|4352.1|4354.9|4352.1|4353.8|4351|168
1606206420000|2020-11-24 08:27:00|4355|4352.2|4353.9|4351.1|4356.9|4354.1|4353.8|4351|57
1606206430000|2020-11-24 08:27:10|4354.4|4351.6|4353.9|4351.1|4354.9|4352.1|4353.8|4351|33
1606206440000|2020-11-24 08:27:20|4353.8|4351|4354.8|4352|4354.8|4352|4352.9|4350.1|65
1606206450000|2020-11-24 08:27:30|4354.7|4351.9|4351.9|4349.1|4354.7|4351.9|4351.9|4349.1|67
1606206460000|2020-11-24 08:27:40|4352.7|4349.9|4349.3|4346.5|4352.7|4349.9|4348.9|4346.1|74
1606206470000|2020-11-24 08:27:50|4348.9|4346.1|4348|4345.2|4349.3|4346.5|4346.9|4344.1|123
1606206480000|2020-11-24 08:28:00|4348.4|4345.6|4347.9|4345.1|4349.9|4347.1|4347.8|4345|94
1606206490000|2020-11-24 08:28:10|4347.8|4345|4347.8|4345|4348.8|4346|4346.9|4344.1|54
1606206500000|2020-11-24 08:28:20|4347.9|4345.1|4347.9|4345.1|4347.9|4345.1|4346.9|4344.1|42
1606206510000|2020-11-24 08:28:30|4347.8|4345|4345.9|4343.1|4347.9|4345.1|4345.8|4343|54
1606206520000|2020-11-24 08:28:40|4346.7|4343.9|4347.9|4345.1|4348.8|4346|4345.9|4343.1|56
1606206530000|2020-11-24 08:28:50|4347.8|4345|4348.3|4345.5|4348.4|4345.6|4346.9|4344.1|70
1606206540000|2020-11-24 08:29:00|4347.9|4345.1|4350.9|4348.1|4351.8|4349|4347.9|4345.1|128
1606206550000|2020-11-24 08:29:10|4350.8|4348|4350.8|4348|4350.8|4348|4349.8|4347|19
1606206560000|2020-11-24 08:29:20|4350.4|4347.6|4349.9|4347.1|4350.9|4348.1|4349.8|4347|24
1606206570000|2020-11-24 08:29:30|4350.7|4347.9|4349.9|4347.1|4350.8|4348|4348.9|4346.1|56
1606206580000|2020-11-24 08:29:40|4349.8|4347|4351.7|4348.9|4351.8|4349|4349.8|4347|79
1606206590000|2020-11-24 08:29:50|4351.2|4348.4|4352.3|4349.5|4352.7|4349.9|4350.8|4348|41
1606206600000|2020-11-24 08:30:00|4352.7|4349.9|4351.3|4348.5|4352.8|4350|4348.7|4345.9|62
1606206610000|2020-11-24 08:30:10|4351.7|4348.9|4353.8|4351|4355.8|4353|4350.8|4348|200
1606206620000|2020-11-24 08:30:20|4352.9|4350.1|4353.4|4350.6|4353.8|4351|4351.8|4349|20
1606206630000|2020-11-24 08:30:30|4353.8|4351|4354.8|4352|4354.8|4352|4353.3|4350.5|40
1606206640000|2020-11-24 08:30:40|4354|4351.2|4353.8|4351|4354.4|4351.6|4353.3|4350.5|29
1606206650000|2020-11-24 08:30:50|4352.9|4350.1|4354.4|4351.6|4354.8|4352|4351.8|4349|50
1606206660000|2020-11-24 08:31:00|4354|4351.2|4353.8|4351|4354.3|4351.5|4352.9|4350.1|17
1606206670000|2020-11-24 08:31:10|4353.9|4351.1|4352.4|4349.6|4353.9|4351.1|4351.9|4349.1|40
1606206680000|2020-11-24 08:31:20|4352|4349.2|4353.8|4351|4353.9|4351.1|4351.9|4349.1|3
1606206690000|2020-11-24 08:31:30|4353.4|4350.6|4353.8|4351|4353.8|4351|4353.3|4350.5|3
1606206700000|2020-11-24 08:31:40|4353|4350.2|4353.4|4350.6|4353.4|4350.6|4351.8|4349|28
1606206710000|2020-11-24 08:31:50|4353.8|4351|4353.9|4351.1|4353.9|4351.1|4353|4350.2|6
1606206720000|2020-11-24 08:32:00|4354.8|4352|4353.8|4351|4355.8|4353|4353.8|4351|40
1606206730000|2020-11-24 08:32:10|4352.9|4350.1|4352.8|4350|4353.4|4350.6|4351.8|4349|34
1606206740000|2020-11-24 08:32:20|4352|4349.2|4353.8|4351|4353.8|4351|4351.9|4349.1|32
1606206750000|2020-11-24 08:32:30|4353|4350.2|4354.8|4352|4355|4352.2|4352.9|4350.1|38
1606206760000|2020-11-24 08:32:40|4354.9|4352.1|4354.9|4352.1|4355.9|4353.1|4354.8|4352|38
1606206770000|2020-11-24 08:32:50|4354.8|4352|4355.3|4352.5|4355.8|4353|4354.8|4352|7
1606206780000|2020-11-24 08:33:00|4354.9|4352.1|4356.8|4354|4356.8|4354|4354.9|4352.1|13
1606206790000|2020-11-24 08:33:10|4356.9|4354.1|4355.4|4352.6|4356.9|4354.1|4353.9|4351.1|54
1606206800000|2020-11-24 08:33:20|4355.3|4352.5|4355.8|4353|4356.8|4354|4355.3|4352.5|12
1606206810000|2020-11-24 08:33:30|4355.9|4353.1|4354.9|4352.1|4356.8|4354|4353.9|4351.1|44
1606206820000|2020-11-24 08:33:40|4354.8|4352|4352.8|4350|4354.9|4352.1|4351.9|4349.1|32
1606206830000|2020-11-24 08:33:50|4352.9|4350.1|4352.3|4349.5|4353.8|4351|4351.8|4349|36
1606206840000|2020-11-24 08:34:00|4352.7|4349.9|4351.8|4349|4352.8|4350|4351.8|4349|11
1606206850000|2020-11-24 08:34:10|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4350.8|4348|32
1606206860000|2020-11-24 08:34:20|4351.4|4348.6|4352.8|4350|4352.8|4350|4351.3|4348.5|16
1606206870000|2020-11-24 08:34:30|4352|4349.2|4350.4|4347.6|4352|4349.2|4349.8|4347|89
1606206880000|2020-11-24 08:34:40|4350.3|4347.5|4347.9|4345.1|4350.3|4347.5|4347.9|4345.1|52
1606206890000|2020-11-24 08:34:50|4348.7|4345.9|4347.9|4345.1|4348.9|4346.1|4347.8|4345|16
1606206900000|2020-11-24 08:35:00|4348.8|4346|4350.8|4348|4350.9|4348.1|4347.9|4345.1|30
1606206910000|2020-11-24 08:35:10|4350|4347.2|4350.9|4348.1|4350.9|4348.1|4348.8|4346|38
1606206920000|2020-11-24 08:35:20|4350.8|4348|4350.4|4347.6|4351.8|4349|4350|4347.2|19
1606206930000|2020-11-24 08:35:30|4350|4347.2|4349.9|4347.1|4351.8|4349|4349.8|4347|23
1606206940000|2020-11-24 08:35:40|4349.8|4347|4348.8|4346|4349.8|4347|4348.8|4346|17
1606206950000|2020-11-24 08:35:50|4348.4|4345.6|4348.9|4346.1|4348.9|4346.1|4347.9|4345.1|18
1606206960000|2020-11-24 08:36:00|4349|4346.2|4348.9|4346.1|4349.8|4347|4348.9|4346.1|8
1606206970000|2020-11-24 08:36:10|4349|4346.2|4349.8|4347|4349.8|4347|4348.8|4346|32
1606206980000|2020-11-24 08:36:20|4349.9|4347.1|4350|4347.2|4350.9|4348.1|4349.9|4347.1|15
1606206990000|2020-11-24 08:36:30|4350.4|4347.6|4349.9|4347.1|4351.8|4349|4349.9|4347.1|48
1606207000000|2020-11-24 08:36:40|4350|4347.2|4349.9|4347.1|4350|4347.2|4349.9|4347.1|0
1606207010000|2020-11-24 08:36:50|4349.8|4347|4350.8|4348|4351.8|4349|4349.8|4347|45
1606207020000|2020-11-24 08:37:00|4350|4347.2|4350.9|4348.1|4350.9|4348.1|4349.8|4347|30
1606207030000|2020-11-24 08:37:10|4351.3|4348.5|4353.9|4351.1|4354.8|4352|4351.3|4348.5|45
1606207040000|2020-11-24 08:37:20|4353.8|4351|4352.9|4350.1|4353.8|4351|4352.8|4350|27
1606207050000|2020-11-24 08:37:30|4352.8|4350|4350.9|4348.1|4353|4350.2|4350.9|4348.1|45
1606207060000|2020-11-24 08:37:40|4350.8|4348|4351.4|4348.6|4351.4|4348.6|4350|4347.2|18
1606207070000|2020-11-24 08:37:50|4351.8|4349|4351.9|4349.1|4352.8|4350|4351.8|4349|45
1606207080000|2020-11-24 08:38:00|4351.8|4349|4350.9|4348.1|4351.9|4349.1|4350.8|4348|4
1606207090000|2020-11-24 08:38:10|4350.8|4348|4350.3|4347.5|4350.8|4348|4348.8|4346|34
1606207100000|2020-11-24 08:38:20|4350.4|4347.6|4350.8|4348|4350.9|4348.1|4350.3|4347.5|5
1606207110000|2020-11-24 08:38:30|4350.4|4347.6|4348.8|4346|4350.8|4348|4348|4345.2|25
1606207120000|2020-11-24 08:38:40|4348.9|4346.1|4346.9|4344.1|4348.9|4346.1|4346.9|4344.1|22
1606207130000|2020-11-24 08:38:50|4347.3|4344.5|4344.9|4342.1|4347.8|4345|4344.8|4342|53
1606207140000|2020-11-24 08:39:00|4345.8|4343|4345.9|4343.1|4346.9|4344.1|4345.8|4343|25
1606207150000|2020-11-24 08:39:10|4346|4343.2|4346.8|4344|4346.8|4344|4345.9|4343.1|25
1606207160000|2020-11-24 08:39:20|4345.9|4343.1|4346.8|4344|4346.8|4344|4344.8|4342|60
1606207170000|2020-11-24 08:39:30|4346.9|4344.1|4347.3|4344.5|4347.9|4345.1|4346.9|4344.1|33
1606207180000|2020-11-24 08:39:40|4347.8|4345|4347.9|4345.1|4347.9|4345.1|4346.9|4344.1|16
1606207190000|2020-11-24 08:39:50|4347.8|4345|4345.9|4343.1|4347.8|4345|4345.8|4343|39
1606207200000|2020-11-24 08:40:00|4345.8|4343|4345.9|4343.1|4346.9|4344.1|4345.8|4343|35
1606207210000|2020-11-24 08:40:10|4346|4343.2|4344.8|4342|4346.4|4343.6|4344.8|4342|44
1606207220000|2020-11-24 08:40:20|4343.9|4341.1|4341.8|4339|4344.4|4341.6|4341|4338.2|138
1606207230000|2020-11-24 08:40:30|4341|4338.2|4342.8|4340|4342.9|4340.1|4340.9|4338.1|27
1606207240000|2020-11-24 08:40:40|4342.9|4340.1|4344.8|4342|4344.9|4342.1|4341.9|4339.1|63
1606207250000|2020-11-24 08:40:50|4344.9|4342.1|4344.9|4342.1|4344.9|4342.1|4344.8|4342|6
1606207260000|2020-11-24 08:41:00|4344.8|4342|4343.9|4341.1|4345.9|4343.1|4343.8|4341|33
1606207270000|2020-11-24 08:41:10|4343.8|4341|4344.9|4342.1|4344.9|4342.1|4343.8|4341|23
1606207280000|2020-11-24 08:41:20|4345.4|4342.6|4345.9|4343.1|4345.9|4343.1|4344.9|4342.1|29
1606207290000|2020-11-24 08:41:30|4345.8|4343|4345|4342.2|4345.9|4343.1|4344.9|4342.1|3
1606207300000|2020-11-24 08:41:40|4345.8|4343|4346|4343.2|4346.8|4344|4345|4342.2|35
1606207310000|2020-11-24 08:41:50|4345|4342.2|4346.4|4343.6|4346.9|4344.1|4344.9|4342.1|28
1606207320000|2020-11-24 08:42:00|4346.8|4344|4348|4345.2|4348|4345.2|4346|4343.2|82
1606207330000|2020-11-24 08:42:10|4348.4|4345.6|4348.9|4346.1|4349.4|4346.6|4347.9|4345.1|85
1606207340000|2020-11-24 08:42:20|4348.8|4346|4348.9|4346.1|4349.9|4347.1|4348.4|4345.6|24
1606207350000|2020-11-24 08:42:30|4348.8|4346|4349.8|4347|4349.8|4347|4348.1|4345.3|27
1606207360000|2020-11-24 08:42:40|4349.9|4347.1|4347.9|4345.1|4349.9|4347.1|4347.9|4345.1|16
1606207370000|2020-11-24 08:42:50|4347.8|4345|4346.8|4344|4347.8|4345|4346.8|4344|26
1606207380000|2020-11-24 08:43:00|4346.9|4344.1|4346.4|4343.6|4346.9|4344.1|4345.9|4343.1|27
1606207390000|2020-11-24 08:43:10|4346|4343.2|4346.9|4344.1|4346.9|4344.1|4345.9|4343.1|5
1606207400000|2020-11-24 08:43:20|4346.8|4344|4345.8|4343|4346.9|4344.1|4344.8|4342|121
1606207410000|2020-11-24 08:43:30|4345.9|4343.1|4345.9|4343.1|4345.9|4343.1|4345.8|4343|8
1606207420000|2020-11-24 08:43:40|4345.8|4343|4344.9|4342.1|4345.9|4343.1|4344.8|4342|13
1606207430000|2020-11-24 08:43:50|4344.8|4342|4344.9|4342.1|4344.9|4342.1|4343.8|4341|38
1606207440000|2020-11-24 08:44:00|4344.8|4342|4345.8|4343|4345.9|4343.1|4344.8|4342|16
1606207450000|2020-11-24 08:44:10|4345.9|4343.1|4346.9|4344.1|4346.9|4344.1|4344.9|4342.1|44
1606207460000|2020-11-24 08:44:20|4346.8|4344|4346.8|4344|4346.9|4344.1|4346.8|4344|2
1606207470000|2020-11-24 08:44:30|4346.9|4344.1|4346.8|4344|4346.9|4344.1|4346.8|4344|1
1606207480000|2020-11-24 08:44:40|4346.9|4344.1|4345.9|4343.1|4346.9|4344.1|4345.8|4343|21
1606207490000|2020-11-24 08:44:50|4346.3|4343.5|4345.8|4343|4346.8|4344|4345.3|4342.5|45
1606207500000|2020-11-24 08:45:00|4345.3|4342.5|4343.8|4341|4345.3|4342.5|4343.8|4341|33
1606207510000|2020-11-24 08:45:10|4343|4340.2|4342.9|4340.1|4343.8|4341|4342.8|4340|45
1606207520000|2020-11-24 08:45:20|4342.8|4340|4341.9|4339.1|4342.9|4340.1|4341.8|4339|36
1606207530000|2020-11-24 08:45:30|4342.4|4339.6|4341.9|4339.1|4342.8|4340|4341.9|4339.1|16
1606207540000|2020-11-24 08:45:40|4342.8|4340|4342.9|4340.1|4343.8|4341|4342.3|4339.5|30
1606207550000|2020-11-24 08:45:50|4343.3|4340.5|4344|4341.2|4344.7|4341.9|4343.3|4340.5|23
1606207560000|2020-11-24 08:46:00|4343.9|4341.1|4343.9|4341.1|4344|4341.2|4343.8|4341|34
1606207570000|2020-11-24 08:46:10|4343.8|4341|4344.4|4341.6|4344.8|4342|4342.8|4340|63
1606207580000|2020-11-24 08:46:20|4343.9|4341.1|4344.3|4341.5|4344.8|4342|4343.8|4341|6
1606207590000|2020-11-24 08:46:30|4344.7|4341.9|4342.8|4340|4344.8|4342|4342.8|4340|28
1606207600000|2020-11-24 08:46:40|4342.9|4340.1|4342.9|4340.1|4343.3|4340.5|4341.9|4339.1|30
1606207610000|2020-11-24 08:46:50|4343.9|4341.1|4341.9|4339.1|4343.9|4341.1|4341.9|4339.1|31
1606207620000|2020-11-24 08:47:00|4342.3|4339.5|4342.8|4340|4342.9|4340.1|4341.9|4339.1|5
1606207630000|2020-11-24 08:47:10|4342.9|4340.1|4344.9|4342.1|4344.9|4342.1|4342.8|4340|21
1606207640000|2020-11-24 08:47:20|4344.8|4342|4344.8|4342|4344.8|4342|4343.9|4341.1|25
1606207650000|2020-11-24 08:47:30|4344.9|4342.1|4344.8|4342|4344.9|4342.1|4343.9|4341.1|18
1606207660000|2020-11-24 08:47:40|4344.4|4341.6|4342.9|4340.1|4344.8|4342|4342.8|4340|51
1606207670000|2020-11-24 08:47:50|4343.8|4341|4343.9|4341.1|4343.9|4341.1|4343.8|4341|8
1606207680000|2020-11-24 08:48:00|4344.8|4342|4343.9|4341.1|4344.8|4342|4343.9|4341.1|21
1606207690000|2020-11-24 08:48:10|4344.8|4342|4342.9|4340.1|4344.8|4342|4342.9|4340.1|19
1606207700000|2020-11-24 08:48:20|4343|4340.2|4343.9|4341.1|4343.9|4341.1|4342.9|4340.1|13
1606207710000|2020-11-24 08:48:30|4343|4340.2|4343.9|4341.1|4343.9|4341.1|4343|4340.2|2
1606207720000|2020-11-24 08:48:40|||||||||13
1606207730000|2020-11-24 08:48:50|4343.8|4341|4343.9|4341.1|4343.9|4341.1|4343.8|4341|2
1606207740000|2020-11-24 08:49:00|4344.4|4341.6|4343.9|4341.1|4344.8|4342|4343.9|4341.1|8
1606207750000|2020-11-24 08:49:10|4344.4|4341.6|4344.8|4342|4344.8|4342|4344.4|4341.6|3
1606207760000|2020-11-24 08:49:20|4344.4|4341.6|4344|4341.2|4344.8|4342|4344|4341.2|15
1606207770000|2020-11-24 08:49:30|4344.4|4341.6|4344.4|4341.6|4344.9|4342.1|4344|4341.2|12
1606207780000|2020-11-24 08:49:40|4344.8|4342|4344.9|4342.1|4344.9|4342.1|4343.9|4341.1|9
1606207790000|2020-11-24 08:49:50|4344.8|4342|4342.9|4340.1|4344.9|4342.1|4342.9|4340.1|39
1606207800000|2020-11-24 08:50:00|4343.8|4341|4343.9|4341.1|4344.7|4341.9|4343.8|4341|19
1606207810000|2020-11-24 08:50:10|4343.4|4340.6|4344.8|4342|4344.9|4342.1|4343|4340.2|27
1606207820000|2020-11-24 08:50:20|4344.4|4341.6|4343.8|4341|4344.8|4342|4342.9|4340.1|20
1606207830000|2020-11-24 08:50:30|4343.9|4341.1|4343.8|4341|4343.9|4341.1|4343.8|4341|2
1606207840000|2020-11-24 08:50:40|4343.9|4341.1|4344.9|4342.1|4344.9|4342.1|4343.9|4341.1|4
1606207850000|2020-11-24 08:50:50|4344.8|4342|4343.8|4341|4344.8|4342|4343.8|4341|30
1606207860000|2020-11-24 08:51:00|4343.9|4341.1|4343.9|4341.1|4344.6|4341.8|4343.8|4341|12
1606207870000|2020-11-24 08:51:10|4343.8|4341|4341.9|4339.1|4343.9|4341.1|4341.8|4339|19
1606207880000|2020-11-24 08:51:20|4341.8|4339|4340.9|4338.1|4341.8|4339|4340.8|4338|51
1606207890000|2020-11-24 08:51:30|4341.8|4339|4340.9|4338.1|4341.8|4339|4340.8|4338|58
1606207900000|2020-11-24 08:51:40|4341.8|4339|4341.9|4339.1|4341.9|4339.1|4340.9|4338.1|18
1606207910000|2020-11-24 08:51:50|4342.8|4340|4342.4|4339.6|4343.8|4341|4341.8|4339|83
1606207920000|2020-11-24 08:52:00|4342|4339.2|4342.8|4340|4342.9|4340.1|4341.9|4339.1|30
1606207930000|2020-11-24 08:52:10|4342.9|4340.1|4342.9|4340.1|4342.9|4340.1|4341|4338.2|56
1606207940000|2020-11-24 08:52:20|4342.8|4340|4342.8|4340|4342.9|4340.1|4342.3|4339.5|10
1606207950000|2020-11-24 08:52:30|4342|4339.2|4340.8|4338|4342.7|4339.9|4340.4|4337.6|36
1606207960000|2020-11-24 08:52:40|4340.9|4338.1|4340.8|4338|4341.8|4339|4339.9|4337.1|35
1606207970000|2020-11-24 08:52:50|4340.9|4338.1|4340.4|4337.6|4340.9|4338.1|4340|4337.2|13
1606207980000|2020-11-24 08:53:00|4339.9|4337.1|4338.8|4336|4340|4337.2|4337.9|4335.1|107
1606207990000|2020-11-24 08:53:10|4338.9|4336.1|4339.9|4337.1|4339.9|4337.1|4338|4335.2|105
1606208000000|2020-11-24 08:53:20|4339.8|4337|4335.9|4333.1|4339.9|4337.1|4335.8|4333|212
1606208010000|2020-11-24 08:53:30|4335.8|4333|4336.4|4333.6|4336.9|4334.1|4335.4|4332.6|50
1606208020000|2020-11-24 08:53:40|4336|4333.2|4336.8|4334|4336.9|4334.1|4335.9|4333.1|52
1606208030000|2020-11-24 08:53:50|4336.9|4334.1|4336.3|4333.5|4336.9|4334.1|4335.9|4333.1|17
1606208040000|2020-11-24 08:54:00|4335.9|4333.1|4336.8|4334|4336.8|4334|4335.9|4333.1|10
1606208050000|2020-11-24 08:54:10|4336.3|4333.5|4336.8|4334|4336.8|4334|4336.3|4333.5|7
1606208060000|2020-11-24 08:54:20|4336.9|4334.1|4336.3|4333.5|4336.9|4334.1|4335.9|4333.1|13
1606208070000|2020-11-24 08:54:30|4336.7|4333.9|4336.8|4334|4336.8|4334|4335.8|4333|17
1606208080000|2020-11-24 08:54:40|4336|4333.2|4335.9|4333.1|4336|4333.2|4335.8|4333|15
1606208090000|2020-11-24 08:54:50|||||||||5
1606208100000|2020-11-24 08:55:00|4336.3|4333.5|4336.8|4334|4336.8|4334|4335.8|4333|37
1606208110000|2020-11-24 08:55:10|4336.4|4333.6|4336.8|4334|4336.8|4334|4335.9|4333.1|17
1606208120000|2020-11-24 08:55:20|4336|4333.2|4336.8|4334|4336.8|4334|4336|4333.2|21
1606208130000|2020-11-24 08:55:30|4336.9|4334.1|4338.9|4336.1|4338.9|4336.1|4336.8|4334|41
1606208140000|2020-11-24 08:55:40|4339.8|4337|4339|4336.2|4341.9|4339.1|4339|4336.2|95
1606208150000|2020-11-24 08:55:50|4339.4|4336.6|4338.9|4336.1|4339.8|4337|4337.9|4335.1|41
1606208160000|2020-11-24 08:56:00|4338.8|4336|4340.8|4338|4340.9|4338.1|4338.8|4336|70
1606208170000|2020-11-24 08:56:10|4340.9|4338.1|4342.9|4340.1|4342.9|4340.1|4339.9|4337.1|48
1606208180000|2020-11-24 08:56:20|4343.7|4340.9|4340.9|4338.1|4343.8|4341|4340.8|4338|119
1606208190000|2020-11-24 08:56:30|4341|4338.2|4342.9|4340.1|4342.9|4340.1|4340.9|4338.1|38
1606208200000|2020-11-24 08:56:40|4342.8|4340|4342.8|4340|4343.8|4341|4342.8|4340|35
1606208210000|2020-11-24 08:56:50|4342.9|4340.1|4343.3|4340.5|4343.8|4341|4342.8|4340|18
1606208220000|2020-11-24 08:57:00|4342.9|4340.1|4343.8|4341|4343.8|4341|4342.8|4340|6
1606208230000|2020-11-24 08:57:10|4344.8|4342|4344.9|4342.1|4344.9|4342.1|4343.9|4341.1|33
1606208240000|2020-11-24 08:57:20|4344.8|4342|4345.9|4343.1|4346|4343.2|4344.8|4342|64
1606208250000|2020-11-24 08:57:30|4346|4343.2|4345|4342.2|4346.9|4344.1|4345|4342.2|92
1606208260000|2020-11-24 08:57:40|4344.9|4342.1|4344.8|4342|4344.9|4342.1|4343.9|4341.1|12
1606208270000|2020-11-24 08:57:50|4344|4341.2|4341.9|4339.1|4344|4341.2|4341|4338.2|87
1606208280000|2020-11-24 08:58:00|4342.8|4340|4341.9|4339.1|4342.8|4340|4341.8|4339|28
1606208290000|2020-11-24 08:58:10|4341.8|4339|4341.9|4339.1|4341.9|4339.1|4341.8|4339|0
1606208300000|2020-11-24 08:58:20|4341.8|4339|4340.8|4338|4341.9|4339.1|4340.8|4338|7
1606208310000|2020-11-24 08:58:30|||||||||6
1606208320000|2020-11-24 08:58:40|||||||||3
1606208330000|2020-11-24 08:58:50|4340.9|4338.1|4340.9|4338.1|4341.3|4338.5|4340.8|4338|3
1606208340000|2020-11-24 08:59:00|4341.3|4338.5|4340.9|4338.1|4341.8|4339|4339.8|4337|39
1606208350000|2020-11-24 08:59:10|4341|4338.2|4341.4|4338.6|4341.9|4339.1|4340.8|4338|18
1606208360000|2020-11-24 08:59:20|4341.8|4339|4340.9|4338.1|4341.8|4339|4340.8|4338|9
1606208370000|2020-11-24 08:59:30|4340|4337.2|4340|4337.2|4340.8|4338|4340|4337.2|13
1606208380000|2020-11-24 08:59:40|4340.4|4337.6|4340.8|4338|4340.9|4338.1|4340|4337.2|4
1606208390000|2020-11-24 08:59:50|4340|4337.2|4339.9|4337.1|4343|4340.2|4339.9|4337.1|46
1606208400000|2020-11-24 09:00:00|4340.7|4337.9|4340|4337.2|4341.8|4339|4340|4337.2|42
1606208410000|2020-11-24 09:00:10|4340.4|4337.6|4340.9|4338.1|4342.9|4340.1|4340|4337.2|45
1606208420000|2020-11-24 09:00:20|4341.8|4339|4341.9|4339.1|4342|4339.2|4341.8|4339|17
1606208430000|2020-11-24 09:00:30|4342.8|4340|4342.8|4340|4342.9|4340.1|4342.8|4340|8
1606208440000|2020-11-24 09:00:40|4343.8|4341|4344.8|4342|4344.8|4342|4343.8|4341|41
1606208450000|2020-11-24 09:00:50|4344|4341.2|4343.8|4341|4344.8|4342|4342.9|4340.1|38
1606208460000|2020-11-24 09:01:00|4343.9|4341.1|4345.4|4342.6|4345.9|4343.1|4343.8|4341|42
1606208470000|2020-11-24 09:01:10|4345.8|4343|4344.8|4342|4345.8|4343|4344.4|4341.6|34
1606208480000|2020-11-24 09:01:20|4344|4341.2|4344.9|4342.1|4345.8|4343|4344|4341.2|23
1606208490000|2020-11-24 09:01:30|4344.8|4342|4343.9|4341.1|4344.9|4342.1|4343.8|4341|7
1606208500000|2020-11-24 09:01:40|4343.8|4341|4342.9|4340.1|4343.9|4341.1|4342.8|4340|32
1606208510000|2020-11-24 09:01:50|4342.8|4340|4342.8|4340|4342.9|4340.1|4341.9|4339.1|23
1606208520000|2020-11-24 09:02:00|4342|4339.2|4343.8|4341|4343.8|4341|4342|4339.2|12
1606208530000|2020-11-24 09:02:10|4343.9|4341.1|4342.8|4340|4343.9|4341.1|4341.9|4339.1|27
1606208540000|2020-11-24 09:02:20|4342|4339.2|4336.9|4334.1|4342|4339.2|4336.9|4334.1|204
1606208550000|2020-11-24 09:02:30|4336.1|4333.3|4336.9|4334.1|4337|4334.2|4336|4333.2|26
1606208560000|2020-11-24 09:02:40|4337|4334.2|4336.9|4334.1|4337|4334.2|4335.9|4333.1|52
1606208570000|2020-11-24 09:02:50|4337|4334.2|4337.4|4334.6|4337.9|4335.1|4336.9|4334.1|31
1606208580000|2020-11-24 09:03:00|4337.8|4335|4338|4335.2|4338.8|4336|4336.9|4334.1|46
1606208590000|2020-11-24 09:03:10|4338.8|4336|4339.9|4337.1|4339.9|4337.1|4338|4335.2|22
1606208600000|2020-11-24 09:03:20|4340|4337.2|4341|4338.2|4341.9|4339.1|4340|4337.2|15
1606208610000|2020-11-24 09:03:30|4340.9|4338.1|4339.9|4337.1|4340.9|4338.1|4339.8|4337|6
1606208620000|2020-11-24 09:03:40|4339.8|4337|4339.9|4337.1|4340|4337.2|4339.8|4337|9
1606208630000|2020-11-24 09:03:50|4339.8|4337|4339.4|4336.6|4339.9|4337.1|4339.4|4336.6|5
1606208640000|2020-11-24 09:04:00|4339.8|4337|4339.9|4337.1|4340.8|4338|4339|4336.2|14
1606208650000|2020-11-24 09:04:10|4339.1|4336.3|4340|4337.2|4340|4337.2|4338.8|4336|17
1606208660000|2020-11-24 09:04:20|4339.9|4337.1|4341.9|4339.1|4341.9|4339.1|4339.4|4336.6|28
1606208670000|2020-11-24 09:04:30|4342|4339.2|4343.4|4340.6|4343.9|4341.1|4341.9|4339.1|17
1606208680000|2020-11-24 09:04:40|4343.8|4341|4343.9|4341.1|4344.9|4342.1|4343.8|4341|25
1606208690000|2020-11-24 09:04:50|4344|4341.2|4345.9|4343.1|4345.9|4343.1|4343.9|4341.1|26
1606208700000|2020-11-24 09:05:00|4346.7|4343.9|4345.9|4343.1|4346.9|4344.1|4345.4|4342.6|38
1606208710000|2020-11-24 09:05:10|4345.4|4342.6|4345|4342.2|4345.9|4343.1|4345|4342.2|8
1606208720000|2020-11-24 09:05:20|4344.9|4342.1|4345|4342.2|4345.9|4343.1|4344|4341.2|25
1606208730000|2020-11-24 09:05:30|4345.4|4342.6|4343.8|4341|4346.7|4343.9|4342.9|4340.1|81
1606208740000|2020-11-24 09:05:40|4343|4340.2|4342.9|4340.1|4343.8|4341|4342.8|4340|61
1606208750000|2020-11-24 09:05:50|4343|4340.2|4343.8|4341|4343.9|4341.1|4343|4340.2|5
1606208760000|2020-11-24 09:06:00|4344|4341.2|4343.4|4340.6|4344.8|4342|4343|4340.2|42
1606208770000|2020-11-24 09:06:10|4343.8|4341|4343.8|4341|4345|4342.2|4343.8|4341|18
1606208780000|2020-11-24 09:06:20|4344.2|4341.4|4344.9|4342.1|4345.9|4343.1|4344.2|4341.4|35
1606208790000|2020-11-24 09:06:30|4345.8|4343|4345.9|4343.1|4346.8|4344|4345.8|4343|34
1606208800000|2020-11-24 09:06:40|4346|4343.2|4346|4343.2|4346.8|4344|4345.9|4343.1|10
1606208810000|2020-11-24 09:06:50|4346.8|4344|4346.8|4344|4346.8|4344|4346|4343.2|7
1606208820000|2020-11-24 09:07:00|4346.4|4343.6|4346.8|4344|4346.8|4344|4346|4343.2|21
1606208830000|2020-11-24 09:07:10|4347.9|4345.1|4348|4345.2|4348.8|4346|4347.8|4345|49
1606208840000|2020-11-24 09:07:20|4348.8|4346|4348.8|4346|4348.8|4346|4348|4345.2|21
1606208850000|2020-11-24 09:07:30|4349|4346.2|4348.9|4346.1|4349|4346.2|4348.9|4346.1|6
1606208860000|2020-11-24 09:07:40|4348.8|4346|4347.9|4345.1|4348.9|4346.1|4346.9|4344.1|50
1606208870000|2020-11-24 09:07:50|4348|4345.2|4347.9|4345.1|4348.4|4345.6|4347.8|4345|12
1606208880000|2020-11-24 09:08:00|4348.8|4346|4348.4|4345.6|4348.9|4346.1|4347.8|4345|21
1606208890000|2020-11-24 09:08:10|4348|4345.2|4348.9|4346.1|4348.9|4346.1|4348|4345.2|12
1606208900000|2020-11-24 09:08:20|4348.8|4346|4348.9|4346.1|4348.9|4346.1|4348|4345.2|16
1606208910000|2020-11-24 09:08:30|4348|4345.2|4347.8|4345|4348.9|4346.1|4347.8|4345|26
1606208920000|2020-11-24 09:08:40|4347.7|4344.9|4347.4|4344.6|4348.8|4346|4347.4|4344.6|12
1606208930000|2020-11-24 09:08:50|4347.8|4345|4346.8|4344|4347.9|4345.1|4345|4342.2|61
1606208940000|2020-11-24 09:09:00|4346.9|4344.1|4347.9|4345.1|4348|4345.2|4346.9|4344.1|9
1606208950000|2020-11-24 09:09:10|4347.8|4345|4347.9|4345.1|4348.8|4346|4347.8|4345|10
1606208960000|2020-11-24 09:09:20|4347.8|4345|4347.9|4345.1|4348|4345.2|4347|4344.2|19
1606208970000|2020-11-24 09:09:30|4347.8|4345|4348.9|4346.1|4348.9|4346.1|4347.8|4345|7
1606208980000|2020-11-24 09:09:40|4348.1|4345.3|4347.9|4345.1|4348.4|4345.6|4347.9|4345.1|17
1606208990000|2020-11-24 09:09:50|4348|4345.2|4347.8|4345|4349|4346.2|4347.8|4345|24
1606209000000|2020-11-24 09:10:00|4347.9|4345.1|4347|4344.2|4348|4345.2|4347|4344.2|8
1606209010000|2020-11-24 09:10:10|4347.9|4345.1|4348|4345.2|4348.8|4346|4347.4|4344.6|15
1606209020000|2020-11-24 09:10:20|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|4348|4345.2|27
1606209030000|2020-11-24 09:10:30|4349|4346.2|4349.9|4347.1|4349.9|4347.1|4348.9|4346.1|26
1606209040000|2020-11-24 09:10:40|4349.8|4347|4350.9|4348.1|4351.8|4349|4349.8|4347|69
1606209050000|2020-11-24 09:10:50|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350|4347.2|15
1606209060000|2020-11-24 09:11:00|4350|4347.2|4350.9|4348.1|4351.8|4349|4349.9|4347.1|39
1606209070000|2020-11-24 09:11:10|4351.3|4348.5|4350.9|4348.1|4351.8|4349|4350.9|4348.1|11
1606209080000|2020-11-24 09:11:20|4350.8|4348|4351.8|4349|4351.8|4349|4350.8|4348|9
1606209090000|2020-11-24 09:11:30|4351|4348.2|4352|4349.2|4352|4349.2|4350.9|4348.1|31
1606209100000|2020-11-24 09:11:40|4351.9|4349.1|4353.9|4351.1|4353.9|4351.1|4351.9|4349.1|94
1606209110000|2020-11-24 09:11:50|4354.3|4351.5|4353.9|4351.1|4354.8|4352|4353.4|4350.6|32
1606209120000|2020-11-24 09:12:00|4353.8|4351|4352.9|4350.1|4353.9|4351.1|4352.9|4350.1|27
1606209130000|2020-11-24 09:12:10|4352.8|4350|4353.3|4350.5|4353.3|4350.5|4352.8|4350|34
1606209140000|2020-11-24 09:12:20|4352.8|4350|4353.3|4350.5|4353.9|4351.1|4352.8|4350|4
1606209150000|2020-11-24 09:12:30|4353.4|4350.6|4352.9|4350.1|4353.8|4351|4352.9|4350.1|2
1606209160000|2020-11-24 09:12:40|4353.4|4350.6|4352.9|4350.1|4353.4|4350.6|4352.8|4350|4
1606209170000|2020-11-24 09:12:50|4353|4350.2|4352.9|4350.1|4353|4350.2|4352.9|4350.1|3
1606209180000|2020-11-24 09:13:00|||||||||1
1606209190000|2020-11-24 09:13:10|4352.8|4350|4352.8|4350|4352.8|4350|4351.9|4349.1|20
1606209200000|2020-11-24 09:13:20|4352.4|4349.6|4352.9|4350.1|4352.9|4350.1|4351.9|4349.1|44
1606209210000|2020-11-24 09:13:30|4353|4350.2|4353.8|4351|4353.9|4351.1|4353|4350.2|16
1606209220000|2020-11-24 09:13:40|4353|4350.2|4352.4|4349.6|4353|4350.2|4351.9|4349.1|28
1606209230000|2020-11-24 09:13:50|4352|4349.2|4351.9|4349.1|4352.3|4349.5|4351.9|4349.1|1
1606209240000|2020-11-24 09:14:00|||||||||9
1606209250000|2020-11-24 09:14:10|4352.3|4349.5|4352|4349.2|4352.4|4349.6|4351|4348.2|67
1606209260000|2020-11-24 09:14:20|4352.8|4350|4352.9|4350.1|4353|4350.2|4352.8|4350|0
1606209270000|2020-11-24 09:14:30|4352.8|4350|4351.8|4349|4352.8|4350|4350.9|4348.1|12
1606209280000|2020-11-24 09:14:40|4351.9|4349.1|4351.8|4349|4352|4349.2|4350.9|4348.1|14
1606209290000|2020-11-24 09:14:50|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|1
1606209300000|2020-11-24 09:15:00|4351.8|4349|4351|4348.2|4352.8|4350|4351|4348.2|30
1606209310000|2020-11-24 09:15:10|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|44
1606209320000|2020-11-24 09:15:20|4352|4349.2|4351.8|4349|4352|4349.2|4351.8|4349|10
1606209330000|2020-11-24 09:15:30|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4351.8|4349|2
1606209340000|2020-11-24 09:15:40|4351.4|4348.6|4352|4349.2|4352.9|4350.1|4351|4348.2|9
1606209350000|2020-11-24 09:15:50|4351.9|4349.1|4352|4349.2|4352.8|4350|4351.9|4349.1|4
1606209360000|2020-11-24 09:16:00|4352.8|4350|4351.9|4349.1|4353|4350.2|4351.8|4349|64
1606209370000|2020-11-24 09:16:10|4352|4349.2|4351.9|4349.1|4352.4|4349.6|4351.9|4349.1|6
1606209380000|2020-11-24 09:16:20|4351.8|4349|4351.4|4348.6|4351.8|4349|4350.9|4348.1|6
1606209390000|2020-11-24 09:16:30|4351.8|4349|4351.4|4348.6|4351.8|4349|4351|4348.2|6
1606209400000|2020-11-24 09:16:40|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351.8|4349|4
1606209410000|2020-11-24 09:16:50|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351|4348.2|4
1606209420000|2020-11-24 09:17:00|4351.8|4349|4350.8|4348|4351.8|4349|4350.8|4348|26
1606209430000|2020-11-24 09:17:10|4350.9|4348.1|4350.9|4348.1|4350.9|4348.1|4350.8|4348|0
1606209440000|2020-11-24 09:17:20|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350.8|4348|11
1606209450000|2020-11-24 09:17:30|4351.4|4348.6|4352.9|4350.1|4352.9|4350.1|4351.4|4348.6|13
1606209460000|2020-11-24 09:17:40|4352.8|4350|4350.9|4348.1|4352.8|4350|4350.9|4348.1|34
1606209470000|2020-11-24 09:17:50|4350.8|4348|4350.4|4347.6|4350.8|4348|4349.9|4347.1|13
1606209480000|2020-11-24 09:18:00|4350.8|4348|4352.9|4350.1|4352.9|4350.1|4350.8|4348|26
1606209490000|2020-11-24 09:18:10|4352.8|4350|4352.9|4350.1|4352.9|4350.1|4352.8|4350|12
1606209500000|2020-11-24 09:18:20|4353|4350.2|4352.9|4350.1|4353.8|4351|4352.9|4350.1|32
1606209510000|2020-11-24 09:18:30|4352.8|4350|4352.9|4350.1|4352.9|4350.1|4352.8|4350|4
1606209520000|2020-11-24 09:18:40|||||||||3
1606209530000|2020-11-24 09:18:50|4352.8|4350|4352.9|4350.1|4353.4|4350.6|4352.8|4350|26
1606209540000|2020-11-24 09:19:00|4353|4350.2|4351.9|4349.1|4353|4350.2|4351.9|4349.1|19
1606209550000|2020-11-24 09:19:10|4352|4349.2|4351.9|4349.1|4352.8|4350|4351.9|4349.1|1
1606209560000|2020-11-24 09:19:20|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351.4|4348.6|3
1606209570000|2020-11-24 09:19:30|4352|4349.2|4352|4349.2|4352.4|4349.6|4351.9|4349.1|8
1606209580000|2020-11-24 09:19:40|4351.8|4349|4351|4348.2|4351.8|4349|4350.9|4348.1|23
1606209590000|2020-11-24 09:19:50|4351.4|4348.6|4351|4348.2|4352|4349.2|4351|4348.2|14
1606209600000|2020-11-24 09:20:00|4351.5|4348.7|4351.5|4348.7|4351.9|4349.1|4351|4348.2|44
1606209610000|2020-11-24 09:20:10|4351|4348.2|4351|4348.2|4351.9|4349.1|4351|4348.2|20
1606209620000|2020-11-24 09:20:20|4351.4|4348.6|4353|4350.2|4353|4350.2|4351|4348.2|15
1606209630000|2020-11-24 09:20:30|4352.9|4350.1|4352.9|4350.1|4352.9|4350.1|4351.9|4349.1|43
1606209640000|2020-11-24 09:20:40|4352.8|4350|4352|4349.2|4352.9|4350.1|4352|4349.2|11
1606209650000|2020-11-24 09:20:50|4352.4|4349.6|4352|4349.2|4352.5|4349.7|4352|4349.2|2
1606209660000|2020-11-24 09:21:00|4352.4|4349.6|4351|4348.2|4353.8|4351|4350.9|4348.1|59
1606209670000|2020-11-24 09:21:10|4351.9|4349.1|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|14
1606209680000|2020-11-24 09:21:20|4350|4347.2|4348.9|4346.1|4350|4347.2|4348|4345.2|49
1606209690000|2020-11-24 09:21:30|4349|4346.2|4348.9|4346.1|4350|4347.2|4348.8|4346|13
1606209700000|2020-11-24 09:21:40|4349|4346.2|4348.9|4346.1|4349.9|4347.1|4348.9|4346.1|13
1606209710000|2020-11-24 09:21:50|4348.8|4346|4348.8|4346|4348.8|4346|4347.9|4345.1|43
1606209720000|2020-11-24 09:22:00|4348.4|4345.6|4351.4|4348.6|4351.9|4349.1|4348|4345.2|50
1606209730000|2020-11-24 09:22:10|4352|4349.2|4351|4348.2|4353|4350.2|4350.9|4348.1|26
1606209740000|2020-11-24 09:22:20|4350.9|4348.1|4350.9|4348.1|4350.9|4348.1|4350.8|4348|0
1606209750000|2020-11-24 09:22:30|4350.5|4347.7|4351|4348.2|4351|4348.2|4350.4|4347.6|9
1606209760000|2020-11-24 09:22:40|4350.9|4348.1|4349.9|4347.1|4350.9|4348.1|4349.9|4347.1|18
1606209770000|2020-11-24 09:22:50|4349.8|4347|4349.9|4347.1|4350|4347.2|4348.9|4346.1|27
1606209780000|2020-11-24 09:23:00|4350.7|4347.9|4349.9|4347.1|4350.8|4348|4349|4346.2|14
1606209790000|2020-11-24 09:23:10|4350|4347.2|4349.9|4347.1|4350.8|4348|4349.9|4347.1|22
1606209800000|2020-11-24 09:23:20|4350.8|4348|4349.8|4347|4350.8|4348|4349.8|4347|14
1606209810000|2020-11-24 09:23:30|4349|4346.2|4349|4346.2|4349.9|4347.1|4349|4346.2|3
1606209820000|2020-11-24 09:23:40|4349.4|4346.6|4351|4348.2|4351|4348.2|4349.4|4346.6|13
1606209830000|2020-11-24 09:23:50|4351.8|4349|4353|4350.2|4353|4350.2|4351.8|4349|11
1606209840000|2020-11-24 09:24:00|4353.4|4350.6|4352.8|4350|4353.9|4351.1|4352.8|4350|66
1606209850000|2020-11-24 09:24:10|4353|4350.2|4353.8|4351|4353.9|4351.1|4352.9|4350.1|23
1606209860000|2020-11-24 09:24:20|4353.9|4351.1|4353|4350.2|4353.9|4351.1|4352.9|4350.1|12
1606209870000|2020-11-24 09:24:30|4352.9|4350.1|4353|4350.2|4353|4350.2|4352.9|4350.1|15
1606209880000|2020-11-24 09:24:40|4352.9|4350.1|4352.9|4350.1|4353|4350.2|4352.9|4350.1|7
1606209890000|2020-11-24 09:24:50|4352.8|4350|4351|4348.2|4352.8|4350|4351|4348.2|42
1606209900000|2020-11-24 09:25:00|4350.9|4348.1|4352.8|4350|4353|4350.2|4350.9|4348.1|30
1606209910000|2020-11-24 09:25:10|4352.9|4350.1|4352.9|4350.1|4353.4|4350.6|4352.8|4350|16
1606209920000|2020-11-24 09:25:20|4352.8|4350|4351.9|4349.1|4352.9|4350.1|4351.9|4349.1|11
1606209930000|2020-11-24 09:25:30|4351.8|4349|4351.9|4349.1|4352.8|4350|4351.8|4349|36
1606209940000|2020-11-24 09:25:40|4351.8|4349|4352|4349.2|4352|4349.2|4351.4|4348.6|15
1606209950000|2020-11-24 09:25:50|4351.9|4349.1|4351.9|4349.1|4352|4349.2|4351.8|4349|2
1606209960000|2020-11-24 09:26:00|4352.3|4349.5|4352.9|4350.1|4353.4|4350.6|4352|4349.2|18
1606209970000|2020-11-24 09:26:10|4352.8|4350|4351.9|4349.1|4353|4350.2|4351.9|4349.1|10
1606209980000|2020-11-24 09:26:20|4351.8|4349|4347.9|4345.1|4351.8|4349|4347.8|4345|61
1606209990000|2020-11-24 09:26:30|4347.1|4344.3|4346.9|4344.1|4347.8|4345|4346.9|4344.1|37
1606210000000|2020-11-24 09:26:40|4346.8|4344|4346.9|4344.1|4347|4344.2|4346.8|4344|3
1606210010000|2020-11-24 09:26:50|4347|4344.2|4347|4344.2|4347|4344.2|4347|4344.2|46
1606210020000|2020-11-24 09:27:00|4346.9|4344.1|4347.9|4345.1|4348|4345.2|4346.9|4344.1|39
1606210030000|2020-11-24 09:27:10|4347|4344.2|4346.9|4344.1|4347|4344.2|4346.8|4344|24
1606210040000|2020-11-24 09:27:20|4347|4344.2|4347.9|4345.1|4348.8|4346|4347|4344.2|83
1606210050000|2020-11-24 09:27:30|4347.8|4345|4345.9|4343.1|4347.8|4345|4345|4342.2|46
1606210060000|2020-11-24 09:27:40|4346|4343.2|4344.9|4342.1|4346|4343.2|4344|4341.2|52
1606210070000|2020-11-24 09:27:50|4344.5|4341.7|4344|4341.2|4344.9|4342.1|4344|4341.2|24
1606210080000|2020-11-24 09:28:00|4343.9|4341.1|4345.8|4343|4345.8|4343|4343.9|4341.1|21
1606210090000|2020-11-24 09:28:10|4345.9|4343.1|4346.4|4343.6|4346.9|4344.1|4345.9|4343.1|12
1606210100000|2020-11-24 09:28:20|4346|4343.2|4345.9|4343.1|4346.9|4344.1|4345.9|4343.1|17
1606210110000|2020-11-24 09:28:30|||||||||2
1606210120000|2020-11-24 09:28:40|4346.4|4343.6|4346.9|4344.1|4346.9|4344.1|4346.4|4343.6|5
1606210130000|2020-11-24 09:28:50|4346.8|4344|4347|4344.2|4347|4344.2|4346.8|4344|1
1606210140000|2020-11-24 09:29:00|4346.9|4344.1|4347|4344.2|4347|4344.2|4346.9|4344.1|2
1606210150000|2020-11-24 09:29:10|4347.8|4345|4348|4345.2|4348.8|4346|4347.8|4345|11
1606210160000|2020-11-24 09:29:20|4348.8|4346|4348.9|4346.1|4348.9|4346.1|4348.8|4346|5
1606210170000|2020-11-24 09:29:30|4348.8|4346|4348.9|4346.1|4348.9|4346.1|4348|4345.2|10
1606210180000|2020-11-24 09:29:40|4349|4346.2|4348|4345.2|4349|4346.2|4348|4345.2|15
1606210190000|2020-11-24 09:29:50|4348.4|4345.6|4348.9|4346.1|4348.9|4346.1|4348.4|4345.6|11
1606210200000|2020-11-24 09:30:00|4349.8|4347|4349.9|4347.1|4351.8|4349|4349.8|4347|68
1606210210000|2020-11-24 09:30:10|4349.1|4346.3|4347.9|4345.1|4349.1|4346.3|4347.8|4345|33
1606210220000|2020-11-24 09:30:20|4347.4|4344.6|4347.9|4345.1|4347.9|4345.1|4346.8|4344|23
1606210230000|2020-11-24 09:30:30|4348.7|4345.9|4348.9|4346.1|4348.9|4346.1|4347.9|4345.1|21
1606210240000|2020-11-24 09:30:40|4348.8|4346|4348.9|4346.1|4348.9|4346.1|4348.8|4346|7
1606210250000|2020-11-24 09:30:50|4348.8|4346|4348.8|4346|4348.8|4346|4348.8|4346|1
1606210260000|2020-11-24 09:31:00|4348|4345.2|4348.8|4346|4348.8|4346|4347.9|4345.1|9
1606210270000|2020-11-24 09:31:10|4348.9|4346.1|4346.8|4344|4348.9|4346.1|4346|4343.2|29
1606210280000|2020-11-24 09:31:20|4346.4|4343.6|4348|4345.2|4348|4345.2|4346.4|4343.6|6
1606210290000|2020-11-24 09:31:30|4347.9|4345.1|4348|4345.2|4348|4345.2|4347.8|4345|13
1606210300000|2020-11-24 09:31:40|4347.9|4345.1|4347.8|4345|4348|4345.2|4347.8|4345|1
1606210310000|2020-11-24 09:31:50|4347.9|4345.1|4347.8|4345|4347.9|4345.1|4347.8|4345|0
1606210320000|2020-11-24 09:32:00|4347|4344.2|4348|4345.2|4348|4345.2|4347|4344.2|25
1606210330000|2020-11-24 09:32:10|4347.9|4345.1|4347.9|4345.1|4348.9|4346.1|4347.9|4345.1|72
1606210340000|2020-11-24 09:32:20|4347|4344.2|4346|4343.2|4347|4344.2|4345.9|4343.1|18
1606210350000|2020-11-24 09:32:30|4346.4|4343.6|4347|4344.2|4347|4344.2|4345.5|4342.7|95
1606210360000|2020-11-24 09:32:40|4346.9|4344.1|4348.8|4346|4349|4346.2|4346.9|4344.1|28
1606210370000|2020-11-24 09:32:50|4348.9|4346.1|4348.8|4346|4349|4346.2|4348|4345.2|35
1606210380000|2020-11-24 09:33:00|4348|4345.2|4348.9|4346.1|4349|4346.2|4347.9|4345.1|21
1606210390000|2020-11-24 09:33:10|||||||||4
1606210400000|2020-11-24 09:33:20|4348.8|4346|4348.9|4346.1|4348.9|4346.1|4348|4345.2|12
1606210410000|2020-11-24 09:33:30|4349|4346.2|4349|4346.2|4349.8|4347|4348.9|4346.1|30
1606210420000|2020-11-24 09:33:40|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|15
1606210430000|2020-11-24 09:33:50|4349|4346.2|4349|4346.2|4350|4347.2|4349|4346.2|64
1606210440000|2020-11-24 09:34:00|4349.4|4346.6|4349|4346.2|4350|4347.2|4349|4346.2|21
1606210450000|2020-11-24 09:34:10|4349.4|4346.6|4349|4346.2|4349.9|4347.1|4348.9|4346.1|2
1606210460000|2020-11-24 09:34:20|4348.9|4346.1|4349.9|4347.1|4349.9|4347.1|4348.9|4346.1|22
1606210470000|2020-11-24 09:34:30|4350|4347.2|4349.5|4346.7|4350|4347.2|4349.4|4346.6|15
1606210480000|2020-11-24 09:34:40|4349.4|4346.6|4351.9|4349.1|4351.9|4349.1|4349|4346.2|49
1606210490000|2020-11-24 09:34:50|4352|4349.2|4351.9|4349.1|4352.9|4350.1|4351|4348.2|52
1606210500000|2020-11-24 09:35:00|4352|4349.2|4351|4348.2|4352|4349.2|4351|4348.2|49
1606210510000|2020-11-24 09:35:10|4350.9|4348.1|4350.9|4348.1|4351|4348.2|4350.8|4348|20
1606210520000|2020-11-24 09:35:20|4351|4348.2|4350|4347.2|4351|4348.2|4350|4347.2|6
1606210530000|2020-11-24 09:35:30|4349.4|4346.6|4349.9|4347.1|4349.9|4347.1|4348.9|4346.1|26
1606210540000|2020-11-24 09:35:40|4350|4347.2|4349.9|4347.1|4350.8|4348|4349.9|4347.1|34
1606210550000|2020-11-24 09:35:50|4350|4347.2|4350.9|4348.1|4351|4348.2|4350|4347.2|2
1606210560000|2020-11-24 09:36:00|4351|4348.2|4350.9|4348.1|4351.9|4349.1|4350|4347.2|47
1606210570000|2020-11-24 09:36:10|4351|4348.2|4350.9|4348.1|4351.4|4348.6|4350.9|4348.1|1
1606210580000|2020-11-24 09:36:20|4350.8|4348|4350.9|4348.1|4351|4348.2|4350.8|4348|6
1606210590000|2020-11-24 09:36:30|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350.8|4348|0
1606210600000|2020-11-24 09:36:40|4351|4348.2|4351|4348.2|4352|4349.2|4350.9|4348.1|8
1606210610000|2020-11-24 09:36:50|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|8
1606210620000|2020-11-24 09:37:00|4351.4|4348.6|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|4
1606210630000|2020-11-24 09:37:10|4352|4349.2|4351.9|4349.1|4352.9|4350.1|4351.9|4349.1|32
1606210640000|2020-11-24 09:37:20|4352|4349.2|4350.4|4347.6|4352|4349.2|4350|4347.2|23
1606210650000|2020-11-24 09:37:30|4350.8|4348|4351|4348.2|4351|4348.2|4350.8|4348|8
1606210660000|2020-11-24 09:37:40|4351.4|4348.6|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|25
1606210670000|2020-11-24 09:37:50|4351.8|4349|4352|4349.2|4352.8|4350|4351.4|4348.6|10
1606210680000|2020-11-24 09:38:00|4351.9|4349.1|4351.9|4349.1|4352|4349.2|4351.9|4349.1|2
1606210690000|2020-11-24 09:38:10|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351.8|4349|2
1606210700000|2020-11-24 09:38:20|4352.4|4349.6|4351.9|4349.1|4352.4|4349.6|4351.9|4349.1|7
1606210710000|2020-11-24 09:38:30|4352|4349.2|4351.9|4349.1|4352|4349.2|4351.8|4349|17
1606210720000|2020-11-24 09:38:40|4352|4349.2|4351.9|4349.1|4352|4349.2|4351.9|4349.1|1
1606210730000|2020-11-24 09:38:50|4352|4349.2|4354|4351.2|4354|4351.2|4351.9|4349.1|47
1606210740000|2020-11-24 09:39:00|4355.2|4352.4|4355.4|4352.6|4355.9|4353.1|4354.9|4352.1|171
1606210750000|2020-11-24 09:39:10|4355|4352.2|4353.9|4351.1|4355.8|4353|4353.9|4351.1|67
1606210760000|2020-11-24 09:39:20|4354|4351.2|4353|4350.2|4354.4|4351.6|4353|4350.2|30
1606210770000|2020-11-24 09:39:30|4352.9|4350.1|4353|4350.2|4353|4350.2|4351.9|4349.1|49
1606210780000|2020-11-24 09:39:40|4353.4|4350.6|4353|4350.2|4353.9|4351.1|4353|4350.2|17
1606210790000|2020-11-24 09:39:50|4353.8|4351|4351.9|4349.1|4353.9|4351.1|4351.9|4349.1|36
1606210800000|2020-11-24 09:40:00|4352.3|4349.5|4353.9|4351.1|4353.9|4351.1|4352|4349.2|7
1606210810000|2020-11-24 09:40:10|4354.4|4351.6|4354.4|4351.6|4354.9|4352.1|4353.9|4351.1|23
1606210820000|2020-11-24 09:40:20|4354|4351.2|4353.8|4351|4354.4|4351.6|4353.8|4351|4
1606210830000|2020-11-24 09:40:30|4353.9|4351.1|4353|4350.2|4353.9|4351.1|4352.9|4350.1|17
1606210840000|2020-11-24 09:40:40|4353.4|4350.6|4353|4350.2|4353.8|4351|4352.9|4350.1|14
1606210850000|2020-11-24 09:40:50|4352.9|4350.1|4353.9|4351.1|4353.9|4351.1|4352.9|4350.1|3
1606210860000|2020-11-24 09:41:00|4354|4351.2|4354.8|4352|4354.9|4352.1|4353.8|4351|10
1606210870000|2020-11-24 09:41:10|4354.1|4351.3|4353.9|4351.1|4354.4|4351.6|4353.8|4351|3
1606210880000|2020-11-24 09:41:20|||||||||1
1606210890000|2020-11-24 09:41:30|4353.8|4351|4353.8|4351|4353.8|4351|4353.4|4350.6|4
1606210900000|2020-11-24 09:41:40|4353|4350.2|4352.9|4350.1|4353.8|4351|4352.9|4350.1|11
1606210920000|2020-11-24 09:42:00|4352.8|4350|4352.9|4350.1|4352.9|4350.1|4352.8|4350|1
1606210930000|2020-11-24 09:42:10|4353|4350.2|4352.9|4350.1|4353|4350.2|4352.9|4350.1|1
1606210940000|2020-11-24 09:42:20|4352.8|4350|4351.9|4349.1|4352.8|4350|4350.8|4348|23
1606210950000|2020-11-24 09:42:30|4351.8|4349|4351.3|4348.5|4351.8|4349|4350.8|4348|8
1606210960000|2020-11-24 09:42:40|4351.4|4348.6|4351.8|4349|4351.8|4349|4350.8|4348|16
1606210970000|2020-11-24 09:42:50|4351.9|4349.1|4352.8|4350|4352.8|4350|4351.9|4349.1|9
1606210980000|2020-11-24 09:43:00|4352.9|4350.1|4353.9|4351.1|4353.9|4351.1|4352.9|4350.1|23
1606210990000|2020-11-24 09:43:10|4354.8|4352|4354.8|4352|4354.8|4352|4353.9|4351.1|26
1606211000000|2020-11-24 09:43:20|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4354.8|4352|5
1606211010000|2020-11-24 09:43:30|4354.4|4351.6|4353.8|4351|4354.9|4352.1|4353.8|4351|18
1606211020000|2020-11-24 09:43:40|4353.9|4351.1|4353.9|4351.1|4354.4|4351.6|4353.8|4351|3
1606211030000|2020-11-24 09:43:50|4353.8|4351|4352.9|4350.1|4353.9|4351.1|4352.9|4350.1|14
1606211040000|2020-11-24 09:44:00|4353.7|4350.9|4353.9|4351.1|4353.9|4351.1|4353.7|4350.9|5
1606211050000|2020-11-24 09:44:10|4353.8|4351|4353.9|4351.1|4353.9|4351.1|4353.4|4350.6|1
1606211060000|2020-11-24 09:44:20|4353.8|4351|4352.9|4350.1|4353.8|4351|4352.9|4350.1|7
1606211070000|2020-11-24 09:44:30|4353.4|4350.6|4351.8|4349|4353.4|4350.6|4351.4|4348.6|33
1606211080000|2020-11-24 09:44:40|4351.4|4348.6|4352.8|4350|4352.8|4350|4351.4|4348.6|22
1606211090000|2020-11-24 09:44:50|4353.7|4350.9|4354.8|4352|4354.8|4352|4352.9|4350.1|28
1606211100000|2020-11-24 09:45:00|4354.9|4352.1|4354.8|4352|4354.9|4352.1|4354.8|4352|1
1606211110000|2020-11-24 09:45:10|4354.4|4351.6|4353.9|4351.1|4354.8|4352|4353.8|4351|19
1606211120000|2020-11-24 09:45:20|4354.8|4352|4354.9|4352.1|4355.8|4353|4354.8|4352|25
1606211130000|2020-11-24 09:45:30|4355.3|4352.5|4355.8|4353|4355.9|4353.1|4354.9|4352.1|23
1606211140000|2020-11-24 09:45:40|4355.9|4353.1|4355.8|4353|4356.8|4354|4355.8|4353|38
1606211150000|2020-11-24 09:45:50|4355.9|4353.1|4355.9|4353.1|4356.8|4354|4355.8|4353|33
1606211160000|2020-11-24 09:46:00|4356.3|4353.5|4355.9|4353.1|4356.8|4354|4355.9|4353.1|14
1606211170000|2020-11-24 09:46:10|4356.3|4353.5|4355.3|4352.5|4356.8|4354|4354.9|4352.1|10
1606211180000|2020-11-24 09:46:20|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355.3|4352.5|7
1606211190000|2020-11-24 09:46:30|4355.8|4353|4354.8|4352|4355.9|4353.1|4353.9|4351.1|36
1606211200000|2020-11-24 09:46:40|4355.3|4352.5|4355.3|4352.5|4355.8|4353|4354.9|4352.1|25
1606211210000|2020-11-24 09:46:50|4355.7|4352.9|4355.8|4353|4355.8|4353|4354.9|4352.1|5
1606211220000|2020-11-24 09:47:00|4356.8|4354|4355.8|4353|4356.8|4354|4355.8|4353|6
1606211230000|2020-11-24 09:47:10|4355.9|4353.1|4354.9|4352.1|4356.8|4354|4354.9|4352.1|22
1606211240000|2020-11-24 09:47:20|4355.4|4352.6|4355.9|4353.1|4356.8|4354|4355.3|4352.5|4
1606211250000|2020-11-24 09:47:30|4355.8|4353|4355.8|4353|4355.8|4353|4355.3|4352.5|5
1606211260000|2020-11-24 09:47:40|4355.4|4352.6|4355.9|4353.1|4356.8|4354|4355.3|4352.5|11
1606211270000|2020-11-24 09:47:50|4355.8|4353|4355.8|4353|4355.8|4353|4355.3|4352.5|1
1606211280000|2020-11-24 09:48:00|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|1
1606211290000|2020-11-24 09:48:10|4356.3|4353.5|4356.4|4353.6|4356.8|4354|4355.9|4353.1|2
1606211300000|2020-11-24 09:48:20|4356.3|4353.5|4354.9|4352.1|4356.3|4353.5|4354.8|4352|7
1606211310000|2020-11-24 09:48:30|4355|4352.2|4354.9|4352.1|4355.8|4353|4354.8|4352|1
1606211320000|2020-11-24 09:48:40|4354.8|4352|4354.8|4352|4354.9|4352.1|4354.8|4352|0
1606211340000|2020-11-24 09:49:00|4354.9|4352.1|4353.8|4351|4354.9|4352.1|4353.8|4351|11
1606211350000|2020-11-24 09:49:10|4353.9|4351.1|4351.8|4349|4353.9|4351.1|4351.8|4349|91
1606211360000|2020-11-24 09:49:20|4351.9|4349.1|4350.9|4348.1|4351.9|4349.1|4350.8|4348|5
1606211370000|2020-11-24 09:49:30|4350.8|4348|4349.8|4347|4351.8|4349|4349.8|4347|32
1606211380000|2020-11-24 09:49:40|4349.9|4347.1|4350.9|4348.1|4350.9|4348.1|4349.9|4347.1|8
1606211390000|2020-11-24 09:49:50|4351.8|4349|4350.9|4348.1|4351.8|4349|4350.8|4348|11
1606211400000|2020-11-24 09:50:00|4351|4348.2|4351.8|4349|4351.8|4349|4351|4348.2|35
1606211410000|2020-11-24 09:50:10|4351.9|4349.1|4351.8|4349|4353.3|4350.5|4351.8|4349|26
1606211420000|2020-11-24 09:50:20|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|4351.8|4349|2
1606211430000|2020-11-24 09:50:30|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351.8|4349|1
1606211440000|2020-11-24 09:50:40|4352|4349.2|4352.8|4350|4352.8|4350|4351.8|4349|7
1606211450000|2020-11-24 09:50:50|4353|4350.2|4353.8|4351|4353.8|4351|4353|4350.2|11
1606211460000|2020-11-24 09:51:00|4353.9|4351.1|4353.8|4351|4353.9|4351.1|4353.8|4351|1
1606211470000|2020-11-24 09:51:10|4353.9|4351.1|4353.9|4351.1|4353.9|4351.1|4353.8|4351|0
1606211480000|2020-11-24 09:51:20|4353.8|4351|4353.8|4351|4354.3|4351.5|4352.9|4350.1|17
1606211490000|2020-11-24 09:51:30|4353|4350.2|4352.9|4350.1|4353|4350.2|4352.8|4350|6
1606211500000|2020-11-24 09:51:40|4352.8|4350|4353.8|4351|4353.8|4351|4352.8|4350|2
1606211510000|2020-11-24 09:51:50|4353.9|4351.1|4353.9|4351.1|4354.8|4352|4353.8|4351|13
1606211520000|2020-11-24 09:52:00|4354.4|4351.6|4354.7|4351.9|4354.7|4351.9|4353.8|4351|12
1606211530000|2020-11-24 09:52:10|4354.8|4352|4353.9|4351.1|4354.8|4352|4353.8|4351|14
1606211540000|2020-11-24 09:52:20|4353.8|4351|4352.8|4350|4353.9|4351.1|4352.8|4350|9
1606211550000|2020-11-24 09:52:30|4352.9|4350.1|4351.8|4349|4352.9|4350.1|4351.8|4349|29
1606211560000|2020-11-24 09:52:40|4351.4|4348.6|4351.8|4349|4351.8|4349|4350.9|4348.1|14
1606211570000|2020-11-24 09:52:50|4350.9|4348.1|4350.8|4348|4351.8|4349|4350.8|4348|13
1606211580000|2020-11-24 09:53:00|4350.9|4348.1|4347.8|4345|4350.9|4348.1|4347.8|4345|49
1606211590000|2020-11-24 09:53:10|4347.9|4345.1|4348.9|4346.1|4348.9|4346.1|4347.9|4345.1|9
1606211600000|2020-11-24 09:53:20|4349.7|4346.9|4350.8|4348|4350.8|4348|4349.7|4346.9|25
1606211610000|2020-11-24 09:53:30|4350.9|4348.1|4351.8|4349|4351.8|4349|4350.9|4348.1|9
1606211620000|2020-11-24 09:53:40|4351|4348.2|4349.8|4347|4351|4348.2|4349.8|4347|18
1606211630000|2020-11-24 09:53:50|4349.9|4347.1|4350.8|4348|4351.4|4348.6|4349.9|4347.1|4
1606211640000|2020-11-24 09:54:00|4350.9|4348.1|4349.8|4347|4350.9|4348.1|4349.8|4347|10
1606211650000|2020-11-24 09:54:10|4349.9|4347.1|4349.9|4347.1|4350.8|4348|4349.9|4347.1|4
1606211660000|2020-11-24 09:54:20|4349.8|4347|4349.9|4347.1|4349.9|4347.1|4349.8|4347|0
1606211670000|2020-11-24 09:54:30|4349.8|4347|4349.8|4347|4349.8|4347|4348.9|4346.1|10
1606211680000|2020-11-24 09:54:40|4349.9|4347.1|4349.8|4347|4349.9|4347.1|4349.8|4347|3
1606211690000|2020-11-24 09:54:50|4349.9|4347.1|4348.4|4345.6|4349.9|4347.1|4347.9|4345.1|15
1606211700000|2020-11-24 09:55:00|4348|4345.2|4348.8|4346|4348.9|4346.1|4348|4345.2|5
1606211710000|2020-11-24 09:55:10|4348|4345.2|4347.3|4344.5|4348.8|4346|4346.8|4344|69
1606211720000|2020-11-24 09:55:20|4347.7|4344.9|4347.8|4345|4347.8|4345|4346.9|4344.1|29
1606211730000|2020-11-24 09:55:30|4347|4344.2|4346.9|4344.1|4347.8|4345|4346.8|4344|18
1606211740000|2020-11-24 09:55:40|4346.8|4344|4346.9|4344.1|4347.8|4345|4346.8|4344|25
1606211750000|2020-11-24 09:55:50|4347.4|4344.6|4345.8|4343|4347.4|4344.6|4345.8|4343|30
1606211760000|2020-11-24 09:56:00|4345.4|4342.6|4345.8|4343|4346.8|4344|4344.9|4342.1|76
1606211770000|2020-11-24 09:56:10|4346.8|4344|4346.8|4344|4346.9|4344.1|4345.9|4343.1|14
1606211780000|2020-11-24 09:56:20|4346.9|4344.1|4346.8|4344|4347.8|4345|4346.4|4343.6|31
1606211790000|2020-11-24 09:56:30|4345.8|4343|4345.8|4343|4345.8|4343|4345.8|4343|8
1606211800000|2020-11-24 09:56:40|4345.9|4343.1|4344.8|4342|4345.9|4343.1|4344.8|4342|8
1606211810000|2020-11-24 09:56:50|4344.9|4342.1|4344.8|4342|4344.9|4342.1|4344.8|4342|3
1606211820000|2020-11-24 09:57:00|4344.9|4342.1|4344.9|4342.1|4344.9|4342.1|4344.8|4342|4
1606211830000|2020-11-24 09:57:10|4345.3|4342.5|4344.9|4342.1|4345.8|4343|4344.9|4342.1|8
1606211840000|2020-11-24 09:57:20|4344.8|4342|4344.9|4342.1|4345.8|4343|4344.8|4342|36
1606211850000|2020-11-24 09:57:30|4344.8|4342|4344.9|4342.1|4345.4|4342.6|4344.8|4342|28
1606211860000|2020-11-24 09:57:40|4345.3|4342.5|4345.8|4343|4345.8|4343|4344.9|4342.1|30
1606211870000|2020-11-24 09:57:50|4345.9|4343.1|4346.9|4344.1|4347.8|4345|4345.9|4343.1|32
1606211880000|2020-11-24 09:58:00|4347.3|4344.5|4346.3|4343.5|4347.9|4345.1|4346.3|4343.5|41
1606211890000|2020-11-24 09:58:10|4345.9|4343.1|4345.9|4343.1|4346.8|4344|4345.8|4343|18
1606211900000|2020-11-24 09:58:20|4345.8|4343|4345.8|4343|4346.4|4343.6|4345.8|4343|4
1606211910000|2020-11-24 09:58:30|||||||||2
1606211920000|2020-11-24 09:58:40|4345.9|4343.1|4345.9|4343.1|4345.9|4343.1|4345.8|4343|4
1606211930000|2020-11-24 09:58:50|4345.8|4343|4345.9|4343.1|4346.8|4344|4345.8|4343|3
1606211940000|2020-11-24 09:59:00|4346.4|4343.6|4346.8|4344|4346.8|4344|4345.8|4343|4
1606211950000|2020-11-24 09:59:10|4346.4|4343.6|4345.8|4343|4346.4|4343.6|4345.8|4343|2
1606211960000|2020-11-24 09:59:20|||||||||1
1606211970000|2020-11-24 09:59:30|4345|4342.2|4344.9|4342.1|4345|4342.2|4344.8|4342|8
1606211980000|2020-11-24 09:59:40|4344.8|4342|4344.8|4342|4344.8|4342|4343.8|4341|37
1606211990000|2020-11-24 09:59:50|4343.9|4341.1|4344.8|4342|4344.8|4342|4343.9|4341.1|11
1606212000000|2020-11-24 10:00:00|4344.9|4342.1|4344.9|4342.1|4345.8|4343|4344.8|4342|16
1606212010000|2020-11-24 10:00:10|4344.8|4342|4344.9|4342.1|4344.9|4342.1|4344.8|4342|2
1606212020000|2020-11-24 10:00:20|4345.8|4343|4346.8|4344|4346.8|4344|4345.4|4342.6|16
1606212030000|2020-11-24 10:00:30|4346.9|4344.1|4346.9|4344.1|4347.8|4345|4346.8|4344|9
1606212040000|2020-11-24 10:00:40|4347.3|4344.5|4350.9|4348.1|4351.8|4349|4347.3|4344.5|22
1606212050000|2020-11-24 10:00:50|4351.8|4349|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|23
1606212060000|2020-11-24 10:01:00|4351.3|4348.5|4350.4|4347.6|4351.8|4349|4350|4347.2|40
1606212070000|2020-11-24 10:01:10|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350.4|4347.6|3
1606212080000|2020-11-24 10:01:20|4350.8|4348|4349.9|4347.1|4350.8|4348|4349.8|4347|2
1606212090000|2020-11-24 10:01:30|4349.8|4347|4350.9|4348.1|4350.9|4348.1|4349.8|4347|2
1606212100000|2020-11-24 10:01:40|4350.8|4348|4348.9|4346.1|4350.8|4348|4348.9|4346.1|22
1606212110000|2020-11-24 10:01:50|4348.8|4346|4349.9|4347.1|4349.9|4347.1|4348.8|4346|8
1606212120000|2020-11-24 10:02:00|4349.8|4347|4349.9|4347.1|4349.9|4347.1|4349.8|4347|5
1606212130000|2020-11-24 10:02:10|4349.8|4347|4349.8|4347|4349.9|4347.1|4349.8|4347|0
1606212140000|2020-11-24 10:02:20|4349.4|4346.6|4348.9|4346.1|4349.8|4347|4348.9|4346.1|12
1606212150000|2020-11-24 10:02:30|4349.7|4346.9|4350.9|4348.1|4350.9|4348.1|4349.3|4346.5|5
1606212160000|2020-11-24 10:02:40|4350.8|4348|4350.9|4348.1|4351.4|4348.6|4350.8|4348|4
1606212170000|2020-11-24 10:02:50|4351|4348.2|4351.9|4349.1|4351.9|4349.1|4351|4348.2|4
1606212180000|2020-11-24 10:03:00|4352.7|4349.9|4354.8|4352|4354.8|4352|4352.7|4349.9|40
1606212190000|2020-11-24 10:03:10|4355.8|4353|4356.8|4354|4356.9|4354.1|4355.4|4352.6|200
1606212200000|2020-11-24 10:03:20|4356.4|4353.6|4355.8|4353|4356.8|4354|4355|4352.2|25
1606212210000|2020-11-24 10:03:30|4355.9|4353.1|4355.8|4353|4356.7|4353.9|4355.8|4353|37
1606212220000|2020-11-24 10:03:40|4355.9|4353.1|4355.8|4353|4355.9|4353.1|4355.4|4352.6|18
1606212230000|2020-11-24 10:03:50|4355.9|4353.1|4355.8|4353|4355.9|4353.1|4355|4352.2|7
1606212240000|2020-11-24 10:04:00|4355.9|4353.1|4357.8|4355|4357.9|4355.1|4355.9|4353.1|71
1606212250000|2020-11-24 10:04:10|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|2
1606212260000|2020-11-24 10:04:20|4357|4354.2|4356.9|4354.1|4357|4354.2|4356.8|4354|9
1606212270000|2020-11-24 10:04:30|4356|4353.2|4355.8|4353|4356.8|4354|4355.8|4353|12
1606212280000|2020-11-24 10:04:40|4356.6|4353.8|4356.8|4354|4356.9|4354.1|4355.8|4353|29
1606212290000|2020-11-24 10:04:50|4355.9|4353.1|4355.8|4353|4356.8|4354|4355.8|4353|20
1606212300000|2020-11-24 10:05:00|4356.8|4354|4356.8|4354|4356.8|4354|4356.8|4354|4
1606212310000|2020-11-24 10:05:10|4356.4|4353.6|4356.9|4354.1|4356.9|4354.1|4356.3|4353.5|5
1606212320000|2020-11-24 10:05:20|4356.8|4354|4356.8|4354|4356.9|4354.1|4356.8|4354|2
1606212340000|2020-11-24 10:05:40|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|9
1606212350000|2020-11-24 10:05:50|4356.7|4353.9|4356.8|4354|4356.8|4354|4355.8|4353|60
1606212360000|2020-11-24 10:06:00|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|0
1606212370000|2020-11-24 10:06:10|4356.9|4354.1|4357.8|4355|4358.9|4356.1|4356.9|4354.1|72
1606212380000|2020-11-24 10:06:20|4357.9|4355.1|4357.9|4355.1|4357.9|4355.1|4357.8|4355|2
1606212390000|2020-11-24 10:06:30|4357.8|4355|4357.8|4355|4357.8|4355|4357.8|4355|5
1606212400000|2020-11-24 10:06:40|4357.9|4355.1|4357.9|4355.1|4358.3|4355.5|4357.8|4355|9
1606212410000|2020-11-24 10:06:50|4357.8|4355|4357.8|4355|4357.9|4355.1|4357.3|4354.5|8
1606212420000|2020-11-24 10:07:00|||||||||2
1606212430000|2020-11-24 10:07:10|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|3
1606212440000|2020-11-24 10:07:20|4357.9|4355.1|4357.9|4355.1|4359|4356.2|4357.9|4355.1|69
1606212450000|2020-11-24 10:07:30|4358.8|4356|4358.8|4356|4358.8|4356|4358.4|4355.6|13
1606212460000|2020-11-24 10:07:40|||||||||13
1606212470000|2020-11-24 10:07:50|4358|4355.2|4357.9|4355.1|4358|4355.2|4357.8|4355|10
1606212480000|2020-11-24 10:08:00|4358.8|4356|4358.9|4356.1|4358.9|4356.1|4357.8|4355|24
1606212490000|2020-11-24 10:08:10|4358.8|4356|4358.8|4356|4358.8|4356|4357.9|4355.1|14
1606212500000|2020-11-24 10:08:20|4358.9|4356.1|4359.9|4357.1|4359.9|4357.1|4358.8|4356|39
1606212510000|2020-11-24 10:08:30|4360.7|4357.9|4361.8|4359|4361.8|4359|4360.7|4357.9|75
1606212520000|2020-11-24 10:08:40|4361.4|4358.6|4360.8|4358|4361.4|4358.6|4360|4357.2|20
1606212530000|2020-11-24 10:08:50|4360.9|4358.1|4360.9|4358.1|4361.8|4359|4360.9|4358.1|11
1606212540000|2020-11-24 10:09:00|4360.8|4358|4361.8|4359|4361.8|4359|4360.8|4358|39
1606212550000|2020-11-24 10:09:10|4362.8|4360|4362.8|4360|4362.8|4360|4362.3|4359.5|69
1606212560000|2020-11-24 10:09:20|4362.9|4360.1|4363.8|4361|4363.8|4361|4362.9|4360.1|69
1606212570000|2020-11-24 10:09:30|4363.4|4360.6|4363.8|4361|4363.8|4361|4363|4360.2|20
1606212580000|2020-11-24 10:09:40|4363.9|4361.1|4363.8|4361|4363.9|4361.1|4363.8|4361|6
1606212590000|2020-11-24 10:09:50|4362.8|4360|4362.8|4360|4362.9|4360.1|4362.8|4360|12
1606212600000|2020-11-24 10:10:00|4363.7|4360.9|4362.8|4360|4363.8|4361|4362.8|4360|47
1606212610000|2020-11-24 10:10:10|4362.9|4360.1|4363.8|4361|4363.8|4361|4362.8|4360|12
1606212620000|2020-11-24 10:10:20|4363.7|4360.9|4362.8|4360|4363.8|4361|4362.8|4360|30
1606212630000|2020-11-24 10:10:30|4362.9|4360.1|4363.8|4361|4363.8|4361|4362.9|4360.1|4
1606212640000|2020-11-24 10:10:40|4364.4|4361.6|4362.9|4360.1|4364.4|4361.6|4362.8|4360|25
1606212650000|2020-11-24 10:10:50|4363|4360.2|4363.8|4361|4363.9|4361.1|4363|4360.2|3
1606212660000|2020-11-24 10:11:00|4363.9|4361.1|4363.8|4361|4363.9|4361.1|4363.8|4361|5
1606212670000|2020-11-24 10:11:10|4363.9|4361.1|4363.8|4361|4364|4361.2|4363.8|4361|21
1606212680000|2020-11-24 10:11:20|4362.9|4360.1|4362.8|4360|4362.9|4360.1|4362.3|4359.5|32
1606212690000|2020-11-24 10:11:30|4362.3|4359.5|4362.7|4359.9|4362.8|4360|4361.9|4359.1|30
1606212700000|2020-11-24 10:11:40|4362.8|4360|4362|4359.2|4362.8|4360|4361.8|4359|26
1606212710000|2020-11-24 10:11:50|4362.4|4359.6|4362.9|4360.1|4362.9|4360.1|4361.8|4359|22
1606212720000|2020-11-24 10:12:00|4362.8|4360|4362.3|4359.5|4362.8|4360|4361.8|4359|44
1606212730000|2020-11-24 10:12:10|4362.4|4359.6|4362.8|4360|4362.8|4360|4362.4|4359.6|5
1606212740000|2020-11-24 10:12:20|||||||||4
1606212750000|2020-11-24 10:12:30|4362.9|4360.1|4362.8|4360|4362.9|4360.1|4362.8|4360|3
1606212760000|2020-11-24 10:12:40|4362.9|4360.1|4362.4|4359.6|4362.9|4360.1|4361.9|4359.1|19
1606212770000|2020-11-24 10:12:50|4362.3|4359.5|4361.9|4359.1|4362.7|4359.9|4361.8|4359|16
1606212780000|2020-11-24 10:13:00|4361.8|4359|4360.8|4358|4362|4359.2|4360.8|4358|33
1606212790000|2020-11-24 10:13:10|4359.9|4357.1|4358.8|4356|4360.8|4358|4358|4355.2|107
1606212800000|2020-11-24 10:13:20|4358.9|4356.1|4359.9|4357.1|4359.9|4357.1|4358.9|4356.1|30
1606212810000|2020-11-24 10:13:30|4360|4357.2|4359.8|4357|4360|4357.2|4359.5|4356.7|16
1606212820000|2020-11-24 10:13:40|4359.9|4357.1|4358.9|4356.1|4359.9|4357.1|4358.8|4356|39
1606212830000|2020-11-24 10:13:50|4358.8|4356|4358.9|4356.1|4359.8|4357|4358.8|4356|37
1606212840000|2020-11-24 10:14:00|4359.4|4356.6|4359.8|4357|4359.9|4357.1|4358.8|4356|7
1606212850000|2020-11-24 10:14:10|4359.9|4357.1|4359.8|4357|4360|4357.2|4359.8|4357|5
1606212860000|2020-11-24 10:14:20|4359.9|4357.1|4359.8|4357|4359.9|4357.1|4359.8|4357|8
1606212870000|2020-11-24 10:14:30|4359.3|4356.5|4359.3|4356.5|4359.3|4356.5|4359.3|4356.5|6
1606212880000|2020-11-24 10:14:40|4359.8|4357|4358.9|4356.1|4359.8|4357|4358.8|4356|18
1606212890000|2020-11-24 10:14:50|||||||||15
1606212900000|2020-11-24 10:15:00|4359.8|4357|4360.9|4358.1|4360.9|4358.1|4359.8|4357|33
1606212910000|2020-11-24 10:15:10|4360|4357.2|4359.8|4357|4360|4357.2|4359.8|4357|23
1606212920000|2020-11-24 10:15:20|4360|4357.2|4360|4357.2|4360.8|4358|4359.9|4357.1|6
1606212930000|2020-11-24 10:15:30|4360.4|4357.6|4360.9|4358.1|4360.9|4358.1|4360|4357.2|8
1606212940000|2020-11-24 10:15:40|4361|4358.2|4359.9|4357.1|4361|4358.2|4359.9|4357.1|13
1606212950000|2020-11-24 10:15:50|4360|4357.2|4359.9|4357.1|4360|4357.2|4359.9|4357.1|1
1606212960000|2020-11-24 10:16:00|4360|4357.2|4359.4|4356.6|4360|4357.2|4359|4356.2|57
1606212970000|2020-11-24 10:16:10|4359.8|4357|4361|4358.2|4361.8|4359|4359.8|4357|14
1606212980000|2020-11-24 10:16:20|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4360.4|4357.6|11
1606212990000|2020-11-24 10:16:30|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4359.9|4357.1|21
1606213000000|2020-11-24 10:16:40|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4360.8|4358|1
1606213010000|2020-11-24 10:16:50|4360.4|4357.6|4359.9|4357.1|4360.8|4358|4359.8|4357|17
1606213020000|2020-11-24 10:17:00|4360.8|4358|4358.8|4356|4360.8|4358|4358|4355.2|37
1606213030000|2020-11-24 10:17:10|4358.9|4356.1|4358.9|4356.1|4359.9|4357.1|4358.9|4356.1|42
1606213040000|2020-11-24 10:17:20|||||||||4
1606213050000|2020-11-24 10:17:30|4359|4356.2|4359.9|4357.1|4360|4357.2|4358.9|4356.1|2
1606213060000|2020-11-24 10:17:40|4359.8|4357|4359.8|4357|4359.9|4357.1|4359.8|4357|3
1606213070000|2020-11-24 10:17:50|4359.9|4357.1|4359.8|4357|4359.9|4357.1|4359.8|4357|0
1606213080000|2020-11-24 10:18:00|4359.9|4357.1|4359.9|4357.1|4359.9|4357.1|4358.9|4356.1|31
1606213100000|2020-11-24 10:18:20|4360|4357.2|4361|4358.2|4361.4|4358.6|4359.9|4357.1|37
1606213110000|2020-11-24 10:18:30|4360.9|4358.1|4360.9|4358.1|4360.9|4358.1|4360.9|4358.1|2
1606213120000|2020-11-24 10:18:40|4360.8|4358|4361|4358.2|4361|4358.2|4360.8|4358|9
1606213130000|2020-11-24 10:18:50|4360.9|4358.1|4360.8|4358|4360.9|4358.1|4359.9|4357.1|16
1606213140000|2020-11-24 10:19:00|4360.4|4357.6|4359.8|4357|4360.9|4358.1|4359.8|4357|27
1606213150000|2020-11-24 10:19:10|4359.7|4356.9|4358.9|4356.1|4359.8|4357|4358.9|4356.1|32
1606213160000|2020-11-24 10:19:20|4359.3|4356.5|4358.9|4356.1|4359.9|4357.1|4358.9|4356.1|4
1606213170000|2020-11-24 10:19:30|4358.8|4356|4358.9|4356.1|4358.9|4356.1|4357.9|4355.1|8
1606213180000|2020-11-24 10:19:40|4359|4356.2|4359.4|4356.6|4359.8|4357|4358.8|4356|31
1606213190000|2020-11-24 10:19:50|4359.3|4356.5|4359.8|4357|4359.8|4357|4358.9|4356.1|3
1606213200000|2020-11-24 10:20:00|4359.4|4356.6|4358.9|4356.1|4359.9|4357.1|4358.8|4356|20
1606213210000|2020-11-24 10:20:10|4359.4|4356.6|4359.9|4357.1|4359.9|4357.1|4358.9|4356.1|3
1606213220000|2020-11-24 10:20:20|4359.8|4357|4359.9|4357.1|4359.9|4357.1|4359.8|4357|6
1606213230000|2020-11-24 10:20:30|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4360.8|4358|21
1606213240000|2020-11-24 10:20:40|4360.8|4358|4361|4358.2|4361|4358.2|4360.8|4358|15
1606213250000|2020-11-24 10:20:50|4360.9|4358.1|4360.9|4358.1|4361.9|4359.1|4360.9|4358.1|24
1606213260000|2020-11-24 10:21:00|4361.3|4358.5|4361.9|4359.1|4361.9|4359.1|4361.3|4358.5|19
1606213270000|2020-11-24 10:21:10|4361.8|4359|4361.4|4358.6|4361.9|4359.1|4361.4|4358.6|0
1606213280000|2020-11-24 10:21:20|4361.8|4359|4361|4358.2|4361.8|4359|4361|4358.2|3
1606213290000|2020-11-24 10:21:30|4360.9|4358.1|4360|4357.2|4361|4358.2|4359.9|4357.1|5
1606213300000|2020-11-24 10:21:40|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4360.8|4358|3
1606213310000|2020-11-24 10:21:50|4361|4358.2|4361.9|4359.1|4361.9|4359.1|4360.8|4358|3
1606213320000|2020-11-24 10:22:00|4361.8|4359|4361.8|4359|4361.9|4359.1|4361.8|4359|21
1606213330000|2020-11-24 10:22:10|||||||||3
1606213340000|2020-11-24 10:22:20|4361|4358.2|4360.9|4358.1|4361.8|4359|4360.8|4358|10
1606213350000|2020-11-24 10:22:30|4361|4358.2|4360.9|4358.1|4361|4358.2|4360.8|4358|14
1606213360000|2020-11-24 10:22:40|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4360.8|4358|1
1606213370000|2020-11-24 10:22:50|4361|4358.2|4360.8|4358|4361.8|4359|4360.8|4358|23
1606213380000|2020-11-24 10:23:00|4359.9|4357.1|4359.9|4357.1|4360.9|4358.1|4359.9|4357.1|23
1606213390000|2020-11-24 10:23:10|4360.7|4357.9|4359.9|4357.1|4360.8|4358|4359.8|4357|8
1606213400000|2020-11-24 10:23:20|4360.7|4357.9|4359.8|4357|4360.8|4358|4359.8|4357|10
1606213410000|2020-11-24 10:23:30|4359.9|4357.1|4360.8|4358|4360.8|4358|4359.9|4357.1|15
1606213420000|2020-11-24 10:23:40|||||||||1
1606213430000|2020-11-24 10:23:50|4359.9|4357.1|4359.8|4357|4360.3|4357.5|4359.8|4357|8
1606213440000|2020-11-24 10:24:00|4359.9|4357.1|4359.9|4357.1|4360.8|4358|4359.8|4357|12
1606213450000|2020-11-24 10:24:10|4360.3|4357.5|4359.9|4357.1|4360.8|4358|4359.8|4357|40
1606213460000|2020-11-24 10:24:20|4359.8|4357|4357.9|4355.1|4359.9|4357.1|4357.8|4355|14
1606213470000|2020-11-24 10:24:30|4358|4355.2|4358.8|4356|4358.8|4356|4357.8|4355|4
1606213480000|2020-11-24 10:24:40|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|4
1606213490000|2020-11-24 10:24:50|4358|4355.2|4358.9|4356.1|4358.9|4356.1|4358|4355.2|8
1606213500000|2020-11-24 10:25:00|4358.8|4356|4359.8|4357|4359.8|4357|4358.8|4356|9
1606213510000|2020-11-24 10:25:10|4360.7|4357.9|4360.9|4358.1|4360.9|4358.1|4359.9|4357.1|7
1606213520000|2020-11-24 10:25:20|4361.8|4359|4360.8|4358|4361.8|4359|4360.8|4358|13
1606213530000|2020-11-24 10:25:30|4360.9|4358.1|4360.9|4358.1|4360.9|4358.1|4360.9|4358.1|0
1606213560000|2020-11-24 10:26:00|4360.8|4358|4360.9|4358.1|4360.9|4358.1|4360.8|4358|2
1606213570000|2020-11-24 10:26:10|4361.4|4358.6|4361.8|4359|4361.8|4359|4360.9|4358.1|9
1606213580000|2020-11-24 10:26:20|4361.9|4359.1|4360.8|4358|4362|4359.2|4360.8|4358|21
1606213590000|2020-11-24 10:26:30|4360.4|4357.6|4359.9|4357.1|4360.4|4357.6|4359.9|4357.1|13
1606213600000|2020-11-24 10:26:40|4360.3|4357.5|4360|4357.2|4360.4|4357.6|4360|4357.2|10
1606213610000|2020-11-24 10:26:50|4360.3|4357.5|4358.8|4356|4360.3|4357.5|4358.8|4356|18
1606213620000|2020-11-24 10:27:00|4358.4|4355.6|4357.8|4355|4358.4|4355.6|4357.8|4355|8
1606213630000|2020-11-24 10:27:10|4356.9|4354.1|4357.9|4355.1|4357.9|4355.1|4356.9|4354.1|20
1606213640000|2020-11-24 10:27:20|4357.8|4355|4358.3|4355.5|4358.8|4356|4357.8|4355|7
1606213650000|2020-11-24 10:27:30|4358.8|4356|4359.8|4357|4359.8|4357|4358.3|4355.5|3
1606213660000|2020-11-24 10:27:40|4359.9|4357.1|4359.8|4357|4359.9|4357.1|4359.8|4357|13
1606213670000|2020-11-24 10:27:50|4359.9|4357.1|4360.7|4357.9|4360.8|4358|4359.9|4357.1|27
1606213680000|2020-11-24 10:28:00|4360.8|4358|4359|4356.2|4360.8|4358|4359|4356.2|17
1606213690000|2020-11-24 10:28:10|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|0
1606213700000|2020-11-24 10:28:20|||||||||8
1606213710000|2020-11-24 10:28:30|4358.4|4355.6|4357.8|4355|4358.4|4355.6|4357.8|4355|2
1606213720000|2020-11-24 10:28:40|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4357.8|4355|1
1606213730000|2020-11-24 10:28:50|4357.9|4355.1|4357.7|4354.9|4358.8|4356|4356.9|4354.1|36
1606213740000|2020-11-24 10:29:00|4357.3|4354.5|4357.8|4355|4357.8|4355|4356.9|4354.1|8
1606213750000|2020-11-24 10:29:10|4358.8|4356|4358.7|4355.9|4358.8|4356|4357.8|4355|56
1606213760000|2020-11-24 10:29:20|4358.8|4356|4358.7|4355.9|4358.8|4356|4358.7|4355.9|2
1606213770000|2020-11-24 10:29:30|4358.8|4356|4358.8|4356|4358.8|4356|4358.7|4355.9|19
1606213780000|2020-11-24 10:29:40|4359.7|4356.9|4359.7|4356.9|4359.7|4356.9|4358.8|4356|48
1606213790000|2020-11-24 10:29:50|4359.8|4357|4361.3|4358.5|4361.8|4359|4359.7|4356.9|52
1606213800000|2020-11-24 10:30:00|4361.7|4358.9|4361.7|4358.9|4362.7|4359.9|4360.9|4358.1|58
1606213810000|2020-11-24 10:30:10|4361.8|4359|4361.7|4358.9|4361.8|4359|4360.9|4358.1|20
1606213820000|2020-11-24 10:30:20|4360.9|4358.1|4361.7|4358.9|4361.8|4359|4360.8|4358|21
1606213830000|2020-11-24 10:30:30|4361.8|4359|4360.8|4358|4361.8|4359|4360.8|4358|3
1606213840000|2020-11-24 10:30:40|4361.7|4358.9|4361.8|4359|4361.8|4359|4361.3|4358.5|16
1606213850000|2020-11-24 10:30:50|4361.7|4358.9|4361.7|4358.9|4361.8|4359|4361.7|4358.9|5
1606213860000|2020-11-24 10:31:00|4361.8|4359|4362.7|4359.9|4362.8|4360|4361.8|4359|18
1606213870000|2020-11-24 10:31:10|4362.8|4360|4362.7|4359.9|4362.8|4360|4362.7|4359.9|2
1606213880000|2020-11-24 10:31:20|4362.8|4360|4361.8|4359|4363.7|4360.9|4361.8|4359|62
1606213890000|2020-11-24 10:31:30|4361.7|4358.9|4360.7|4357.9|4361.8|4359|4360.7|4357.9|14
1606213900000|2020-11-24 10:31:40|4360.3|4357.5|4359.7|4356.9|4360.7|4357.9|4358.8|4356|26
1606213910000|2020-11-24 10:31:50|4359.8|4357|4359.8|4357|4360.8|4358|4359.8|4357|17
1606213920000|2020-11-24 10:32:00|4360.7|4357.9|4360.8|4358|4361.7|4358.9|4360.7|4357.9|27
1606213930000|2020-11-24 10:32:10|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|10
1606213940000|2020-11-24 10:32:20|4361.8|4359|4361.7|4358.9|4361.8|4359|4361.7|4358.9|12
1606213950000|2020-11-24 10:32:30|4361.2|4358.4|4360.8|4358|4361.2|4358.4|4359.8|4357|22
1606213960000|2020-11-24 10:32:40|4360.7|4357.9|4359.8|4357|4360.8|4358|4359.8|4357|5
1606213970000|2020-11-24 10:32:50|||||||||2
1606213980000|2020-11-24 10:33:00|4358.8|4356|4358.8|4356|4359.8|4357|4358.8|4356|28
1606213990000|2020-11-24 10:33:10|4359.3|4356.5|4358.8|4356|4359.8|4357|4358.8|4356|5
1606214000000|2020-11-24 10:33:20|4359.3|4356.5|4358.8|4356|4359.3|4356.5|4357.8|4355|24
1606214010000|2020-11-24 10:33:30|4357.8|4355|4358.3|4355.5|4358.8|4356|4357.8|4355|22
1606214020000|2020-11-24 10:33:40|4357.8|4355|4357.8|4355|4357.8|4355|4357.8|4355|3
1606214030000|2020-11-24 10:33:50|4356.8|4354|4358.8|4356|4358.8|4356|4356.8|4354|27
1606214040000|2020-11-24 10:34:00|4358.3|4355.5|4359.8|4357|4359.8|4357|4358.3|4355.5|22
1606214050000|2020-11-24 10:34:10|4359.7|4356.9|4358.8|4356|4359.8|4357|4358.8|4356|12
1606214060000|2020-11-24 10:34:20|4359.8|4357|4359.8|4357|4359.8|4357|4359.8|4357|25
1606214080000|2020-11-24 10:34:40|||||||||9
1606214090000|2020-11-24 10:34:50|||||||||1
1606214110000|2020-11-24 10:35:10|4360.3|4357.5|4360.8|4358|4360.8|4358|4359.8|4357|7
1606214120000|2020-11-24 10:35:20|||||||||9
1606214130000|2020-11-24 10:35:30|||||||||11
1606214140000|2020-11-24 10:35:40|4361.3|4358.5|4359.8|4357|4361.7|4358.9|4359.8|4357|25
1606214150000|2020-11-24 10:35:50|4360.3|4357.5|4359.8|4357|4360.3|4357.5|4359.8|4357|3
1606214160000|2020-11-24 10:36:00|4360.7|4357.9|4360.8|4358|4360.8|4358|4359.8|4357|24
1606214170000|2020-11-24 10:36:10|4360.3|4357.5|4359.8|4357|4360.3|4357.5|4359.8|4357|5
1606214180000|2020-11-24 10:36:20|||||||||2
1606214190000|2020-11-24 10:36:30|4360.7|4357.9|4359.8|4357|4360.8|4358|4359.8|4357|4
1606214200000|2020-11-24 10:36:40|4360.3|4357.5|4359.8|4357|4360.3|4357.5|4359.8|4357|7
1606214210000|2020-11-24 10:36:50|||||||||7
1606214220000|2020-11-24 10:37:00|4359.9|4357.1|4360.8|4358|4360.8|4358|4359.9|4357.1|4
1606214230000|2020-11-24 10:37:10|4360.7|4357.9|4360.8|4358|4361.8|4359|4359.8|4357|14
1606214240000|2020-11-24 10:37:20|4361.3|4358.5|4360.8|4358|4361.7|4358.9|4360.8|4358|5
1606214250000|2020-11-24 10:37:30|4360|4357.2|4360.8|4358|4360.8|4358|4359.8|4357|13
1606214260000|2020-11-24 10:37:40|4359.8|4357|4360.3|4357.5|4360.8|4358|4359.8|4357|8
1606214270000|2020-11-24 10:37:50|4359.8|4357|4360.7|4357.9|4360.8|4358|4359.8|4357|19
1606214280000|2020-11-24 10:38:00|4359.8|4357|4359.8|4357|4360.8|4358|4359.8|4357|14
1606214290000|2020-11-24 10:38:10|4360.3|4357.5|4359.8|4357|4360.8|4358|4359.8|4357|4
1606214300000|2020-11-24 10:38:20|4359.7|4356.9|4357.8|4355|4359.8|4357|4357.8|4355|59
1606214310000|2020-11-24 10:38:30|4358.3|4355.5|4356.8|4354|4358.8|4356|4356.8|4354|20
1606214320000|2020-11-24 10:38:40|4355.8|4353|4356.8|4354|4356.8|4354|4355.8|4353|24
1606214330000|2020-11-24 10:38:50|4357.7|4354.9|4358.3|4355.5|4358.8|4356|4357.7|4354.9|17
1606214340000|2020-11-24 10:39:00|4357.8|4355|4357.8|4355|4358.3|4355.5|4356.8|4354|10
1606214350000|2020-11-24 10:39:10|4356.9|4354.1|4356.8|4354|4357.8|4355|4356.8|4354|19
1606214360000|2020-11-24 10:39:20|4356.3|4353.5|4355.8|4353|4356.8|4354|4355.8|4353|32
1606214370000|2020-11-24 10:39:30|||||||||6
1606214380000|2020-11-24 10:39:40|||||||||2
1606214390000|2020-11-24 10:39:50|4354.8|4352|4354.8|4352|4355.8|4353|4354.8|4352|40
1606214400000|2020-11-24 10:40:00|4355.3|4352.5|4354.8|4352|4355.8|4353|4354.8|4352|17
1606214410000|2020-11-24 10:40:10|4355.8|4353|4355.3|4352.5|4355.8|4353|4354.8|4352|28
1606214420000|2020-11-24 10:40:20|4354.8|4352|4355.8|4353|4355.8|4353|4354.8|4352|24
1606214430000|2020-11-24 10:40:30|||||||||2
1606214440000|2020-11-24 10:40:40|||||||||2
1606214450000|2020-11-24 10:40:50|4354.8|4352|4354.8|4352|4355.3|4352.5|4354.8|4352|18
1606214460000|2020-11-24 10:41:00|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.8|4352|3
1606214470000|2020-11-24 10:41:10|4355.7|4352.9|4355.8|4353|4355.8|4353|4354.8|4352|9
1606214490000|2020-11-24 10:41:30|4356.8|4354|4355.8|4353|4356.8|4354|4355.8|4353|27
1606214500000|2020-11-24 10:41:40|4355.3|4352.5|4354.8|4352|4355.3|4352.5|4354.8|4352|8
1606214510000|2020-11-24 10:41:50|4353.8|4351|4352.8|4350|4354.3|4351.5|4352.8|4350|47
1606214520000|2020-11-24 10:42:00|4351.9|4349.1|4352.8|4350|4352.8|4350|4351.8|4349|16
1606214530000|2020-11-24 10:42:10|4352.7|4349.9|4351.8|4349|4352.8|4350|4351.8|4349|12
1606214540000|2020-11-24 10:42:20|||||||||4
1606214550000|2020-11-24 10:42:30|4350.9|4348.1|4349.8|4347|4351.3|4348.5|4349.8|4347|52
1606214560000|2020-11-24 10:42:40|||||||||5
1606214570000|2020-11-24 10:42:50|||||||||11
1606214580000|2020-11-24 10:43:00|||||||||3
1606214590000|2020-11-24 10:43:10|||||||||1
1606214600000|2020-11-24 10:43:20|4350.7|4347.9|4350.8|4348|4350.8|4348|4350.7|4347.9|19
1606214610000|2020-11-24 10:43:30|||||||||2
1606214620000|2020-11-24 10:43:40|4351.3|4348.5|4350.8|4348|4351.3|4348.5|4350.8|4348|7
1606214630000|2020-11-24 10:43:50|4350.9|4348.1|4351.8|4349|4351.8|4349|4350.8|4348|10
1606214640000|2020-11-24 10:44:00|||||||||4
1606214650000|2020-11-24 10:44:10|4351.3|4348.5|4351.8|4349|4351.8|4349|4351.3|4348.5|1
1606214660000|2020-11-24 10:44:20|4351|4348.2|4350.8|4348|4351.3|4348.5|4350.8|4348|6
1606214670000|2020-11-24 10:44:30|4350.3|4347.5|4349.8|4347|4350.3|4347.5|4349.8|4347|22
1606214680000|2020-11-24 10:44:40|4350.8|4348|4350.8|4348|4350.8|4348|4349.8|4347|20
1606214690000|2020-11-24 10:44:50|||||||||1
1606214700000|2020-11-24 10:45:00|4350.9|4348.1|4350.9|4348.1|4350.9|4348.1|4350.9|4348.1|1
1606214710000|2020-11-24 10:45:10|4350.8|4348|4351.8|4349|4351.8|4349|4349.9|4347.1|26
1606214720000|2020-11-24 10:45:20|4351.3|4348.5|4352.9|4350.1|4352.9|4350.1|4351.3|4348.5|11
1606214730000|2020-11-24 10:45:30|4352.8|4350|4352.3|4349.5|4352.9|4350.1|4351.9|4349.1|21
1606214740000|2020-11-24 10:45:40|4351.9|4349.1|4351.9|4349.1|4352.9|4350.1|4351.9|4349.1|15
1606214750000|2020-11-24 10:45:50|4352.3|4349.5|4352.9|4350.1|4352.9|4350.1|4352.3|4349.5|2
1606214760000|2020-11-24 10:46:00|4353.7|4350.9|4354.9|4352.1|4354.9|4352.1|4353.7|4350.9|62
1606214770000|2020-11-24 10:46:10|4355.3|4352.5|4355.9|4353.1|4355.9|4353.1|4355.3|4352.5|13
1606214780000|2020-11-24 10:46:20|4356.8|4354|4356.8|4354|4356.9|4354.1|4355.9|4353.1|28
1606214790000|2020-11-24 10:46:30|4356.4|4353.6|4356.8|4354|4356.9|4354.1|4355.9|4353.1|11
1606214800000|2020-11-24 10:46:40|4356.4|4353.6|4356.8|4354|4356.9|4354.1|4355.9|4353.1|16
1606214810000|2020-11-24 10:46:50|4356.9|4354.1|4357.9|4355.1|4357.9|4355.1|4355.9|4353.1|19
1606214820000|2020-11-24 10:47:00|4358.3|4355.5|4358.9|4356.1|4358.9|4356.1|4357.9|4355.1|46
1606214830000|2020-11-24 10:47:10|4358.7|4355.9|4357.9|4355.1|4358.9|4356.1|4357.9|4355.1|32
1606214840000|2020-11-24 10:47:20|4356.9|4354.1|4355.9|4353.1|4356.9|4354.1|4355.9|4353.1|41
1606214850000|2020-11-24 10:47:30|4356.7|4353.9|4355.9|4353.1|4356.9|4354.1|4355.9|4353.1|9
1606214860000|2020-11-24 10:47:40|4356.8|4354|4356.3|4353.5|4356.9|4354.1|4355.9|4353.1|15
1606214870000|2020-11-24 10:47:50|4356.7|4353.9|4355.9|4353.1|4356.9|4354.1|4355.9|4353.1|9
1606214880000|2020-11-24 10:48:00|4356.3|4353.5|4357.8|4355|4357.9|4355.1|4356.3|4353.5|8
1606214890000|2020-11-24 10:48:10|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4356.9|4354.1|7
1606214900000|2020-11-24 10:48:20|4357.4|4354.6|4357.9|4355.1|4357.9|4355.1|4356.9|4354.1|3
1606214910000|2020-11-24 10:48:30|4358.8|4356|4358.9|4356.1|4358.9|4356.1|4358.3|4355.5|15
1606214920000|2020-11-24 10:48:40|4359.8|4357|4358.9|4356.1|4359.9|4357.1|4358.9|4356.1|16
1606214930000|2020-11-24 10:48:50|4358.3|4355.5|4357.9|4355.1|4358.8|4356|4357.9|4355.1|2
1606214940000|2020-11-24 10:49:00|4357.8|4355|4357.8|4355|4357.9|4355.1|4357.7|4354.9|0
1606214950000|2020-11-24 10:49:10|4356.9|4354.1|4356.9|4354.1|4357.8|4355|4356.9|4354.1|10
1606214960000|2020-11-24 10:49:20|4357.3|4354.5|4356.9|4354.1|4357.3|4354.5|4356.8|4354|0
1606214970000|2020-11-24 10:49:30|4356.7|4353.9|4356.9|4354.1|4356.9|4354.1|4356.7|4353.9|3
1606214980000|2020-11-24 10:49:40|4356.8|4354|4356.9|4354.1|4356.9|4354.1|4356.8|4354|0
1606214990000|2020-11-24 10:49:50|4356.8|4354|4355.9|4353.1|4356.9|4354.1|4355.9|4353.1|16
1606215000000|2020-11-24 10:50:00|4356.3|4353.5|4355.9|4353.1|4356.9|4354.1|4355.9|4353.1|6
1606215010000|2020-11-24 10:50:10|4356.8|4354|4357.3|4354.5|4357.8|4355|4356.8|4354|12
1606215020000|2020-11-24 10:50:20|4356.9|4354.1|4357.8|4355|4357.9|4355.1|4356.9|4354.1|6
1606215030000|2020-11-24 10:50:30|4356.9|4354.1|4357.8|4355|4357.8|4355|4356.9|4354.1|10
1606215040000|2020-11-24 10:50:40|4357.3|4354.5|4356.9|4354.1|4357.4|4354.6|4356.8|4354|5
1606215050000|2020-11-24 10:50:50|4356.8|4354|4357.8|4355|4357.9|4355.1|4356.8|4354|12
1606215060000|2020-11-24 10:51:00|4357.9|4355.1|4356.9|4354.1|4357.9|4355.1|4356.9|4354.1|11
1606215070000|2020-11-24 10:51:10|4356.8|4354|4356.3|4353.5|4356.8|4354|4355.9|4353.1|5
1606215080000|2020-11-24 10:51:20|4355.9|4353.1|4355.9|4353.1|4355.9|4353.1|4354.9|4352.1|18
1606215090000|2020-11-24 10:51:30|4355.8|4353|4357.8|4355|4357.9|4355.1|4355.8|4353|29
1606215100000|2020-11-24 10:51:40|4357.9|4355.1|4356.9|4354.1|4357.9|4355.1|4356.9|4354.1|11
1606215110000|2020-11-24 10:51:50|4357.3|4354.5|4357.8|4355|4357.8|4355|4357.3|4354.5|1
1606215120000|2020-11-24 10:52:00|4357.7|4354.9|4358.8|4356|4358.8|4356|4356.9|4354.1|23
1606215130000|2020-11-24 10:52:10|4357.9|4355.1|4358.8|4356|4358.8|4356|4357.9|4355.1|9
1606215150000|2020-11-24 10:52:30|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|3
1606215160000|2020-11-24 10:52:40|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|6
1606215170000|2020-11-24 10:52:50|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|0
1606215180000|2020-11-24 10:53:00|4358.9|4356.1|4358.8|4356|4358.9|4356.1|4358.8|4356|3
1606215190000|2020-11-24 10:53:10|4358.9|4356.1|4359.9|4357.1|4360.8|4358|4358.9|4356.1|77
1606215200000|2020-11-24 10:53:20|4359.8|4357|4359.8|4357|4359.8|4357|4358.9|4356.1|9
1606215210000|2020-11-24 10:53:30|4359.9|4357.1|4357.9|4355.1|4359.9|4357.1|4357.9|4355.1|7
1606215220000|2020-11-24 10:53:40|4358.3|4355.5|4357.8|4355|4358.4|4355.6|4357.8|4355|3
1606215230000|2020-11-24 10:53:50|4356.9|4354.1|4356.8|4354|4356.9|4354.1|4356.8|4354|11
1606215240000|2020-11-24 10:54:00|4357.3|4354.5|4358.9|4356.1|4358.9|4356.1|4357.3|4354.5|34
1606215250000|2020-11-24 10:54:10|4358.8|4356|4358.9|4356.1|4358.9|4356.1|4357.9|4355.1|9
1606215260000|2020-11-24 10:54:20|4359.9|4357.1|4359.4|4356.6|4359.9|4357.1|4358.9|4356.1|5
1606215270000|2020-11-24 10:54:30|4358.9|4356.1|4357.9|4355.1|4358.9|4356.1|4357.9|4355.1|303
1606215280000|2020-11-24 10:54:40|4358|4355.2|4356.9|4354.1|4358.9|4356.1|4356.9|4354.1|12
1606215290000|2020-11-24 10:54:50|4357.9|4355.1|4357.9|4355.1|4358|4355.2|4357.9|4355.1|5
1606215300000|2020-11-24 10:55:00|4358.4|4355.6|4358.4|4355.6|4358.9|4356.1|4357.9|4355.1|10
1606215310000|2020-11-24 10:55:10|4358|4355.2|4357.9|4355.1|4358.4|4355.6|4357|4354.2|27
1606215320000|2020-11-24 10:55:20|4358|4355.2|4359.9|4357.1|4359.9|4357.1|4357.9|4355.1|119
1606215330000|2020-11-24 10:55:30|4359|4356.2|4359.9|4357.1|4359.9|4357.1|4359|4356.2|21
1606215340000|2020-11-24 10:55:40|4360.3|4357.5|4360.9|4358.1|4361.8|4359|4360.3|4357.5|27
1606215350000|2020-11-24 10:55:50|4361.7|4358.9|4361.8|4359|4361.9|4359.1|4361.4|4358.6|2
1606215360000|2020-11-24 10:56:00|4361.9|4359.1|4361.9|4359.1|4361.9|4359.1|4360.9|4358.1|5
1606215370000|2020-11-24 10:56:10|4361.8|4359|4360.9|4358.1|4361.8|4359|4360.8|4358|6
1606215380000|2020-11-24 10:56:20|4361.8|4359|4361.8|4359|4361.9|4359.1|4361.4|4358.6|8
1606215390000|2020-11-24 10:56:30|4361.9|4359.1|4360.9|4358.1|4361.9|4359.1|4359.9|4357.1|11
1606215400000|2020-11-24 10:56:40|4360.8|4358|4360.9|4358.1|4361.7|4358.9|4359.9|4357.1|18
1606215420000|2020-11-24 10:57:00|4360.8|4358|4361.8|4359|4361.9|4359.1|4360.8|4358|29
1606215430000|2020-11-24 10:57:10|4361.4|4358.6|4362.8|4360|4362.8|4360|4361.4|4358.6|48
1606215440000|2020-11-24 10:57:20|4361.9|4359.1|4362.8|4360|4362.8|4360|4361.9|4359.1|9
1606215450000|2020-11-24 10:57:30|4362.9|4360.1|4363.4|4360.6|4363.9|4361.1|4362.9|4360.1|26
1606215460000|2020-11-24 10:57:40|4362.9|4360.1|4362.9|4360.1|4362.9|4360.1|4362.9|4360.1|6
1606215470000|2020-11-24 10:57:50|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4362.8|4360|1
1606215480000|2020-11-24 10:58:00|4363.7|4360.9|4363.9|4361.1|4364.9|4362.1|4362.9|4360.1|114
1606215490000|2020-11-24 10:58:10|4362.9|4360.1|4362.8|4360|4363.7|4360.9|4362.8|4360|50
1606215500000|2020-11-24 10:58:20|4362.9|4360.1|4360.8|4358|4362.9|4360.1|4360.8|4358|30
1606215510000|2020-11-24 10:58:30|4360.9|4358.1|4360.8|4358|4360.9|4358.1|4360.3|4357.5|11
1606215520000|2020-11-24 10:58:40|4360.9|4358.1|4361.8|4359|4361.8|4359|4360.8|4358|13
1606215530000|2020-11-24 10:58:50|4361.3|4358.5|4360.8|4358|4361.3|4358.5|4360.8|4358|1
1606215540000|2020-11-24 10:59:00|4361.3|4358.5|4362.9|4360.1|4362.9|4360.1|4361.3|4358.5|19
1606215550000|2020-11-24 10:59:10|4363.4|4360.6|4362.9|4360.1|4363.8|4361|4362.9|4360.1|33
1606215560000|2020-11-24 10:59:20|4363.3|4360.5|4363.8|4361|4364.3|4361.5|4363.3|4360.5|41
1606215570000|2020-11-24 10:59:30|4363.9|4361.1|4362.9|4360.1|4363.9|4361.1|4362.9|4360.1|19
1606215580000|2020-11-24 10:59:40|4362.8|4360|4363.9|4361.1|4363.9|4361.1|4362.8|4360|13
1606215590000|2020-11-24 10:59:50|4363.8|4361|4363.8|4361|4363.8|4361|4363.8|4361|1
1606215600000|2020-11-24 11:00:00|4362.9|4360.1|4363.3|4360.5|4363.8|4361|4362.7|4359.9|53
1606215610000|2020-11-24 11:00:10|4363.7|4360.9|4362.8|4360|4363.8|4361|4361.9|4359.1|17
1606215620000|2020-11-24 11:00:20|4362.9|4360.1|4362.8|4360|4362.9|4360.1|4362.8|4360|0
1606215630000|2020-11-24 11:00:30|4362.9|4360.1|4363.3|4360.5|4363.8|4361|4362.8|4360|11
1606215640000|2020-11-24 11:00:40|4362.9|4360.1|4363.3|4360.5|4363.8|4361|4362.8|4360|36
1606215650000|2020-11-24 11:00:50|4362.9|4360.1|4361.9|4359.1|4362.9|4360.1|4361.8|4359|23
1606215660000|2020-11-24 11:01:00|4361.8|4359|4362.8|4360|4362.8|4360|4361.8|4359|28
1606215670000|2020-11-24 11:01:10|4362.9|4360.1|4363.8|4361|4363.8|4361|4362.9|4360.1|19
1606215680000|2020-11-24 11:01:20|4363.3|4360.5|4363.8|4361|4363.8|4361|4362.9|4360.1|20
1606215690000|2020-11-24 11:01:30|4362.9|4360.1|4363.8|4361|4363.8|4361|4362.9|4360.1|10
1606215700000|2020-11-24 11:01:40|4363.9|4361.1|4364.9|4362.1|4364.9|4362.1|4363.9|4361.1|110
1606215710000|2020-11-24 11:01:50|4364.8|4362|4364.9|4362.1|4365|4362.2|4364|4361.2|39
1606215720000|2020-11-24 11:02:00|4365|4362.2|4364.9|4362.1|4365.4|4362.6|4364.9|4362.1|23
1606215730000|2020-11-24 11:02:10|||||||||16
1606215740000|2020-11-24 11:02:20|4365.8|4363|4365.9|4363.1|4365.9|4363.1|4364.9|4362.1|37
1606215750000|2020-11-24 11:02:30|4365.8|4363|4363.8|4361|4365.8|4363|4363.8|4361|105
1606215760000|2020-11-24 11:02:40|4363.9|4361.1|4364.8|4362|4365.3|4362.5|4363.8|4361|8
1606215770000|2020-11-24 11:02:50|4364.9|4362.1|4364.9|4362.1|4364.9|4362.1|4364.9|4362.1|1
1606215780000|2020-11-24 11:03:00|4364.8|4362|4363.9|4361.1|4364.9|4362.1|4363.9|4361.1|7
1606215790000|2020-11-24 11:03:10|4364.4|4361.6|4363.8|4361|4364.4|4361.6|4363.8|4361|0
1606215800000|2020-11-24 11:03:20|4363.9|4361.1|4361.9|4359.1|4363.9|4361.1|4361.9|4359.1|25
1606215810000|2020-11-24 11:03:30|4362.3|4359.5|4362.8|4360|4362.9|4360.1|4360.9|4358.1|45
1606215820000|2020-11-24 11:03:40|4362.4|4359.6|4361.9|4359.1|4362.4|4359.6|4361.8|4359|7
1606215830000|2020-11-24 11:03:50|4362.7|4359.9|4362.9|4360.1|4362.9|4360.1|4362.7|4359.9|8
1606215840000|2020-11-24 11:04:00|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4361.9|4359.1|8
1606215850000|2020-11-24 11:04:10|4363.7|4360.9|4362.9|4360.1|4363.8|4361|4362.9|4360.1|28
1606215860000|2020-11-24 11:04:20|4362.8|4360|4362.8|4360|4362.9|4360.1|4361.9|4359.1|19
1606215870000|2020-11-24 11:04:30|4362.7|4359.9|4361.8|4359|4362.7|4359.9|4360.9|4358.1|20
1606215880000|2020-11-24 11:04:40|4360.9|4358.1|4360.9|4358.1|4361.8|4359|4360.9|4358.1|18
1606215890000|2020-11-24 11:04:50|4361.7|4358.9|4360.9|4358.1|4361.8|4359|4360.9|4358.1|17
1606215900000|2020-11-24 11:05:00|4360.8|4358|4358.9|4356.1|4360.9|4358.1|4358.9|4356.1|14
1606215910000|2020-11-24 11:05:10|4358.8|4356|4359.9|4357.1|4359.9|4357.1|4358.4|4355.6|8
1606215920000|2020-11-24 11:05:20|4359.8|4357|4359.9|4357.1|4360.8|4358|4359.8|4357|14
1606215930000|2020-11-24 11:05:30|4360.7|4357.9|4360.9|4358.1|4360.9|4358.1|4360.4|4357.6|6
1606215940000|2020-11-24 11:05:40|||||||||14
1606215950000|2020-11-24 11:05:50|||||||||2
1606215960000|2020-11-24 11:06:00|4361.3|4358.5|4360.9|4358.1|4361.9|4359.1|4360.9|4358.1|14
1606215970000|2020-11-24 11:06:10|4361.7|4358.9|4362.9|4360.1|4362.9|4360.1|4361.7|4358.9|17
1606215980000|2020-11-24 11:06:20|4363.8|4361|4362.9|4360.1|4363.8|4361|4362.9|4360.1|10
1606215990000|2020-11-24 11:06:30|4363.7|4360.9|4362.9|4360.1|4363.9|4361.1|4362.9|4360.1|2
1606216000000|2020-11-24 11:06:40|4362.8|4360|4361.8|4359|4362.9|4360.1|4361|4358.2|16
1606216010000|2020-11-24 11:06:50|4361.9|4359.1|4361.8|4359|4361.9|4359.1|4361.8|4359|7
1606216020000|2020-11-24 11:07:00|4361.9|4359.1|4361.9|4359.1|4361.9|4359.1|4360.9|4358.1|9
1606216030000|2020-11-24 11:07:10|4361.8|4359|4362.9|4360.1|4363.3|4360.5|4361.8|4359|14
1606216040000|2020-11-24 11:07:20|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4362.8|4360|0
1606216050000|2020-11-24 11:07:30|4363.3|4360.5|4362.9|4360.1|4363.9|4361.1|4362.9|4360.1|6
1606216060000|2020-11-24 11:07:40|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4362.8|4360|1
1606216070000|2020-11-24 11:07:50|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4362.8|4360|4
1606216080000|2020-11-24 11:08:00|4363.7|4360.9|4363.9|4361.1|4363.9|4361.1|4363.7|4360.9|6
1606216090000|2020-11-24 11:08:10|||||||||14
1606216100000|2020-11-24 11:08:20|4363.8|4361|4364.8|4362|4364.9|4362.1|4363.8|4361|2
1606216110000|2020-11-24 11:08:30|4364.4|4361.6|4364.9|4362.1|4364.9|4362.1|4364.3|4361.5|6
1606216120000|2020-11-24 11:08:40|4364.8|4362|4363.9|4361.1|4364.9|4362.1|4363.9|4361.1|139
1606216130000|2020-11-24 11:08:50|4363.8|4361|4363.8|4361|4363.9|4361.1|4363.8|4361|20
1606216140000|2020-11-24 11:09:00|4363.9|4361.1|4363.9|4361.1|4363.9|4361.1|4363.8|4361|11
1606216150000|2020-11-24 11:09:10|4364.4|4361.6|4364.9|4362.1|4364.9|4362.1|4363.9|4361.1|14
1606216160000|2020-11-24 11:09:20|4364.8|4362|4364.8|4362|4364.9|4362.1|4364.8|4362|18
1606216170000|2020-11-24 11:09:30|4364.7|4361.9|4364.8|4362|4364.8|4362|4363.9|4361.1|14
1606216180000|2020-11-24 11:09:40|4364|4361.2|4363.9|4361.1|4364.4|4361.6|4363.9|4361.1|5
1606216190000|2020-11-24 11:09:50|||||||||3
1606216200000|2020-11-24 11:10:00|||||||||7
1606216210000|2020-11-24 11:10:10|4364.4|4361.6|4363.9|4361.1|4364.7|4361.9|4363.9|4361.1|11
1606216220000|2020-11-24 11:10:20|4364.3|4361.5|4364.8|4362|4364.8|4362|4364.3|4361.5|16
1606216230000|2020-11-24 11:10:30|4364|4361.2|4364.4|4361.6|4364.4|4361.6|4363.9|4361.1|7
1606216240000|2020-11-24 11:10:40|4364|4361.2|4363.9|4361.1|4364|4361.2|4363.9|4361.1|1
1606216250000|2020-11-24 11:10:50|4364.3|4361.5|4365.9|4363.1|4367.8|4365|4363.9|4361.1|178
1606216260000|2020-11-24 11:11:00|4365.4|4362.6|4365.9|4363.1|4365.9|4363.1|4365.4|4362.6|11
1606216270000|2020-11-24 11:11:10|4365.8|4363|4365.9|4363.1|4366.8|4364|4365.8|4363|14
1606216280000|2020-11-24 11:11:20|4366.8|4364|4366.8|4364|4366.8|4364|4366.8|4364|7
1606216290000|2020-11-24 11:11:30|4365.9|4363.1|4365.9|4363.1|4366.4|4363.6|4365.9|4363.1|8
1606216300000|2020-11-24 11:11:40|4366.8|4364|4366.9|4364.1|4366.9|4364.1|4366.8|4364|8
1606216310000|2020-11-24 11:11:50|4367.7|4364.9|4366.9|4364.1|4367.7|4364.9|4366.9|4364.1|20
1606216320000|2020-11-24 11:12:00|4367.7|4364.9|4366.8|4364|4367.8|4365|4365.9|4363.1|43
1606216330000|2020-11-24 11:12:10|4366.9|4364.1|4366.9|4364.1|4366.9|4364.1|4366.8|4364|5
1606216340000|2020-11-24 11:12:20|4366.8|4364|4365.9|4363.1|4366.9|4364.1|4365.9|4363.1|7
1606216350000|2020-11-24 11:12:30|4365.8|4363|4365.9|4363.1|4365.9|4363.1|4365.8|4363|1
1606216360000|2020-11-24 11:12:40|4365.8|4363|4364.3|4361.5|4365.8|4363|4363.9|4361.1|41
1606216370000|2020-11-24 11:12:50|4364.7|4361.9|4365.8|4363|4365.8|4363|4364.3|4361.5|16
1606216380000|2020-11-24 11:13:00|4365.9|4363.1|4365.8|4363|4365.9|4363.1|4364.9|4362.1|16
1606216390000|2020-11-24 11:13:10|4365.4|4362.6|4363.9|4361.1|4365.8|4363|4363.9|4361.1|20
1606216400000|2020-11-24 11:13:20|4364.7|4361.9|4365.8|4363|4365.8|4363|4363.9|4361.1|26
1606216410000|2020-11-24 11:13:30|4365.4|4362.6|4365.3|4362.5|4365.9|4363.1|4364.9|4362.1|13
1606216420000|2020-11-24 11:13:40|4365.7|4362.9|4365.9|4363.1|4366.3|4363.5|4364.9|4362.1|20
1606216430000|2020-11-24 11:13:50|4365.8|4363|4365.8|4363|4365.8|4363|4365.8|4363|11
1606216440000|2020-11-24 11:14:00|4365|4362.2|4365.8|4363|4365.9|4363.1|4364.9|4362.1|18
1606216450000|2020-11-24 11:14:10|4365.9|4363.1|4364.9|4362.1|4365.9|4363.1|4364.9|4362.1|20
1606216460000|2020-11-24 11:14:20|4365.8|4363|4364.8|4362|4365.8|4363|4364.8|4362|4
1606216470000|2020-11-24 11:14:30|4364.3|4361.5|4364.8|4362|4364.9|4362.1|4363.9|4361.1|25
1606216480000|2020-11-24 11:14:40|4364.9|4362.1|4364.9|4362.1|4365.9|4363.1|4364.9|4362.1|21
1606216490000|2020-11-24 11:14:50|4365.4|4362.6|4365.4|4362.6|4365.8|4363|4364.9|4362.1|12
1606216500000|2020-11-24 11:15:00|4364.9|4362.1|4364.9|4362.1|4365.8|4363|4364.9|4362.1|13
1606216520000|2020-11-24 11:15:20|4364.8|4362|4365.8|4363|4365.9|4363.1|4364.8|4362|53
1606216530000|2020-11-24 11:15:30|4365.9|4363.1|4366.9|4364.1|4366.9|4364.1|4365.9|4363.1|11
1606216540000|2020-11-24 11:15:40|4366.8|4364|4366.8|4364|4366.9|4364.1|4366.8|4364|10
1606216550000|2020-11-24 11:15:50|4366.9|4364.1|4365.8|4363|4366.9|4364.1|4365|4362.2|13
1606216560000|2020-11-24 11:16:00|4365.9|4363.1|4365.9|4363.1|4366.3|4363.5|4365.8|4363|6
1606216570000|2020-11-24 11:16:10|4366.7|4363.9|4366.8|4364|4366.8|4364|4366.3|4363.5|6
1606216580000|2020-11-24 11:16:20|4365.9|4363.1|4364.9|4362.1|4366.8|4364|4363.8|4361|38
1606216590000|2020-11-24 11:16:30|4364.8|4362|4364.9|4362.1|4365.7|4362.9|4364.8|4362|4
1606216600000|2020-11-24 11:16:40|4363.9|4361.1|4364.9|4362.1|4364.9|4362.1|4363.9|4361.1|56
1606216610000|2020-11-24 11:16:50|4365.3|4362.5|4364.9|4362.1|4365.3|4362.5|4364.9|4362.1|19
1606216620000|2020-11-24 11:17:00|4365.3|4362.5|4364.9|4362.1|4365.4|4362.6|4364.9|4362.1|17
1606216630000|2020-11-24 11:17:10|4365.3|4362.5|4365.8|4363|4365.9|4363.1|4364.9|4362.1|3
1606216640000|2020-11-24 11:17:20|||||||||6
1606216650000|2020-11-24 11:17:30|4365.7|4362.9|4364.9|4362.1|4365.7|4362.9|4364.9|4362.1|15
1606216660000|2020-11-24 11:17:40|4365.3|4362.5|4365.9|4363.1|4366.8|4364|4364.9|4362.1|51
1606216670000|2020-11-24 11:17:50|4366.8|4364|4365.8|4363|4366.8|4364|4365.4|4362.6|19
1606216680000|2020-11-24 11:18:00|4365.9|4363.1|4365.9|4363.1|4365.9|4363.1|4365.8|4363|10
1606216690000|2020-11-24 11:18:10|4365.8|4363|4366.8|4364|4366.8|4364|4365.8|4363|13
1606216700000|2020-11-24 11:18:20|4366.7|4363.9|4366.9|4364.1|4366.9|4364.1|4366.7|4363.9|11
1606216710000|2020-11-24 11:18:30|4367.3|4364.5|4367.8|4365|4367.9|4365.1|4367.3|4364.5|6
1606216720000|2020-11-24 11:18:40|4367.9|4365.1|4366.9|4364.1|4367.9|4365.1|4366.9|4364.1|15
1606216730000|2020-11-24 11:18:50|4367.3|4364.5|4366.9|4364.1|4367.8|4365|4366.9|4364.1|37
1606216740000|2020-11-24 11:19:00|4367.8|4365|4369.7|4366.9|4369.7|4366.9|4367.7|4364.9|195
1606216750000|2020-11-24 11:19:10|4369.8|4367|4367.7|4364.9|4369.8|4367|4367.7|4364.9|64
1606216760000|2020-11-24 11:19:20|4367.3|4364.5|4368.8|4366|4368.9|4366.1|4366.8|4364|45
1606216770000|2020-11-24 11:19:30|4368.9|4366.1|4367.9|4365.1|4368.9|4366.1|4367.9|4365.1|23
1606216780000|2020-11-24 11:19:40|4368.8|4366|4368.8|4366|4368.9|4366.1|4368.7|4365.9|9
1606216790000|2020-11-24 11:19:50|4368.9|4366.1|4368.8|4366|4369.7|4366.9|4368.8|4366|19
1606216800000|2020-11-24 11:20:00|4368.9|4366.1|4368.7|4365.9|4368.9|4366.1|4368.3|4365.5|6
1606216810000|2020-11-24 11:20:10|4367.9|4365.1|4368.7|4365.9|4368.9|4366.1|4367.9|4365.1|18
1606216820000|2020-11-24 11:20:20|4368.8|4366|4368.8|4366|4368.9|4366.1|4368.8|4366|7
1606216830000|2020-11-24 11:20:30|4368.9|4366.1|4369.7|4366.9|4369.8|4367|4368.8|4366|17
1606216840000|2020-11-24 11:20:40|4368.9|4366.1|4369.8|4367|4369.8|4367|4368.9|4366.1|13
1606216850000|2020-11-24 11:20:50|4369.9|4367.1|4369.8|4367|4369.9|4367.1|4368.9|4366.1|25
1606216860000|2020-11-24 11:21:00|4369.7|4366.9|4368.9|4366.1|4369.8|4367|4367.9|4365.1|49
1606216870000|2020-11-24 11:21:10|4368.8|4366|4368.9|4366.1|4369.3|4366.5|4368.8|4366|4
1606216880000|2020-11-24 11:21:20|4368.8|4366|4369.7|4366.9|4369.7|4366.9|4368.8|4366|5
1606216890000|2020-11-24 11:21:30|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4369.7|4366.9|7
1606216900000|2020-11-24 11:21:40|4369.8|4367|4370.7|4367.9|4370.7|4367.9|4369.8|4367|6
1606216910000|2020-11-24 11:21:50|4369.9|4367.1|4370.3|4367.5|4370.3|4367.5|4369.9|4367.1|9
1606216920000|2020-11-24 11:22:00|4369.9|4367.1|4370.7|4367.9|4370.9|4368.1|4369.9|4367.1|15
1606216930000|2020-11-24 11:22:10|4370.3|4367.5|4369.9|4367.1|4370.8|4368|4369.7|4366.9|90
1606216940000|2020-11-24 11:22:20|4370.3|4367.5|4369.8|4367|4370.3|4367.5|4368.9|4366.1|17
1606216950000|2020-11-24 11:22:30|4369.7|4366.9|4368.9|4366.1|4369.8|4367|4368.8|4366|10
1606216960000|2020-11-24 11:22:40|4368.8|4366|4368.8|4366|4368.8|4366|4368.7|4365.9|2
1606216970000|2020-11-24 11:22:50|4368.7|4365.9|4368.8|4366|4368.8|4366|4368.3|4365.5|35
1606216980000|2020-11-24 11:23:00|4368.7|4365.9|4368.9|4366.1|4369.8|4367|4368.7|4365.9|13
1606216990000|2020-11-24 11:23:10|4368.8|4366|4368.9|4366.1|4368.9|4366.1|4367.9|4365.1|22
1606217000000|2020-11-24 11:23:20|4368.8|4366|4369.8|4367|4369.8|4367|4368.8|4366|4
1606217010000|2020-11-24 11:23:30|4369.9|4367.1|4369.8|4367|4369.9|4367.1|4369.8|4367|4
1606217020000|2020-11-24 11:23:40|4369.9|4367.1|4369.9|4367.1|4370.8|4368|4369.9|4367.1|25
1606217030000|2020-11-24 11:23:50|4369.8|4367|4369.8|4367|4370.8|4368|4369.8|4367|19
1606217040000|2020-11-24 11:24:00|4369.9|4367.1|4369.7|4366.9|4370.3|4367.5|4369.7|4366.9|12
1606217050000|2020-11-24 11:24:10|4369.8|4367|4368.9|4366.1|4369.8|4367|4368.9|4366.1|28
1606217060000|2020-11-24 11:24:20|4369.7|4366.9|4368.9|4366.1|4369.7|4366.9|4368.9|4366.1|4
1606217070000|2020-11-24 11:24:30|4369.3|4366.5|4369.8|4367|4369.9|4367.1|4369.3|4366.5|15
1606217080000|2020-11-24 11:24:40|4369.7|4366.9|4369.8|4367|4369.8|4367|4369.3|4366.5|5
1606217090000|2020-11-24 11:24:50|4369|4366.2|4366.9|4364.1|4369|4366.2|4366.9|4364.1|48
1606217100000|2020-11-24 11:25:00|4367.8|4365|4366.9|4364.1|4367.8|4365|4366.9|4364.1|37
1606217110000|2020-11-24 11:25:10|4367.3|4364.5|4366.8|4364|4367.8|4365|4366.7|4363.9|42
1606217120000|2020-11-24 11:25:20|4366.7|4363.9|4364.9|4362.1|4366.8|4364|4364.9|4362.1|119
1606217130000|2020-11-24 11:25:30|4364.8|4362|4364.8|4362|4364.8|4362|4364.8|4362|19
1606217140000|2020-11-24 11:25:40|4364.9|4362.1|4365.9|4363.1|4366.7|4363.9|4364.7|4361.9|90
1606217150000|2020-11-24 11:25:50|4364.9|4362.1|4364.7|4361.9|4364.9|4362.1|4363.9|4361.1|40
1606217160000|2020-11-24 11:26:00|4364.8|4362|4363.8|4361|4364.8|4362|4363.8|4361|18
1606217170000|2020-11-24 11:26:10|4363.9|4361.1|4364.8|4362|4364.8|4362|4363.9|4361.1|6
1606217180000|2020-11-24 11:26:20|4364.3|4361.5|4364.8|4362|4364.8|4362|4364.3|4361.5|8
1606217190000|2020-11-24 11:26:30|4364.3|4361.5|4364.4|4361.6|4364.8|4362|4364.3|4361.5|4
1606217200000|2020-11-24 11:26:40|4364.8|4362|4364.8|4362|4364.9|4362.1|4364.8|4362|3
1606217210000|2020-11-24 11:26:50|4364.3|4361.5|4364.3|4361.5|4364.8|4362|4363.9|4361.1|17
1606217220000|2020-11-24 11:27:00|4363.9|4361.1|4364.8|4362|4364.8|4362|4363.8|4361|9
1606217230000|2020-11-24 11:27:10|4364.9|4362.1|4363.8|4361|4365.7|4362.9|4363.8|4361|30
1606217240000|2020-11-24 11:27:20|4363.9|4361.1|4363.8|4361|4363.9|4361.1|4363.7|4360.9|1
1606217250000|2020-11-24 11:27:30|4362.9|4360.1|4361.7|4358.9|4362.9|4360.1|4361.7|4358.9|28
1606217260000|2020-11-24 11:27:40|4361.8|4359|4361.8|4359|4361.9|4359.1|4361.3|4358.5|39
1606217270000|2020-11-24 11:27:50|4361.9|4359.1|4362.3|4359.5|4362.7|4359.9|4361.7|4358.9|24
1606217280000|2020-11-24 11:28:00|4362.7|4359.9|4362.7|4359.9|4362.7|4359.9|4362.7|4359.9|3
1606217290000|2020-11-24 11:28:10|4361.9|4359.1|4362.8|4360|4362.8|4360|4360.9|4358.1|35
1606217300000|2020-11-24 11:28:20|4362.7|4359.9|4362.8|4360|4362.9|4360.1|4362.7|4359.9|8
1606217310000|2020-11-24 11:28:30|||||||||6
1606217320000|2020-11-24 11:28:40|4362.7|4359.9|4363.9|4361.1|4363.9|4361.1|4362.3|4359.5|36
1606217330000|2020-11-24 11:28:50|4363.8|4361|4363.9|4361.1|4364.9|4362.1|4363.8|4361|13
1606217340000|2020-11-24 11:29:00|4364.7|4361.9|4364.8|4362|4364.8|4362|4364.7|4361.9|4
1606217350000|2020-11-24 11:29:10|4364.3|4361.5|4363.8|4361|4364.3|4361.5|4362.9|4360.1|19
1606217360000|2020-11-24 11:29:20|4363.7|4360.9|4363.7|4360.9|4363.8|4361|4363.7|4360.9|0
1606217370000|2020-11-24 11:29:30|4363.8|4361|4363.8|4361|4363.8|4361|4363.7|4360.9|20
1606217380000|2020-11-24 11:29:40|4363.9|4361.1|4364.8|4362|4364.9|4362.1|4363.9|4361.1|16
1606217390000|2020-11-24 11:29:50|4365.6|4362.8|4365.8|4363|4365.8|4363|4364.8|4362|17
1606217400000|2020-11-24 11:30:00|4365.7|4362.9|4364.8|4362|4365.8|4363|4364.8|4362|20
1606217410000|2020-11-24 11:30:10|4364.9|4362.1|4364.8|4362|4364.9|4362.1|4364.8|4362|5
1606217420000|2020-11-24 11:30:20|4365.3|4362.5|4364.7|4361.9|4365.3|4362.5|4364.7|4361.9|2
1606217430000|2020-11-24 11:30:30|4363.9|4361.1|4364.8|4362|4364.8|4362|4363.9|4361.1|25
1606217440000|2020-11-24 11:30:40|4364.7|4361.9|4364.8|4362|4364.8|4362|4364.7|4361.9|1
1606217450000|2020-11-24 11:30:50|4364.9|4362.1|4364.8|4362|4364.9|4362.1|4364.7|4361.9|2
1606217460000|2020-11-24 11:31:00|4363.9|4361.1|4363.3|4360.5|4363.9|4361.1|4362.9|4360.1|26
1606217470000|2020-11-24 11:31:10|4363.7|4360.9|4362.9|4360.1|4363.7|4360.9|4362.9|4360.1|4
1606217480000|2020-11-24 11:31:20|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4362.8|4360|6
1606217490000|2020-11-24 11:31:30|4363.3|4360.5|4362.8|4360|4363.7|4360.9|4362.8|4360|3
1606217500000|2020-11-24 11:31:40|4361.9|4359.1|4361.8|4359|4361.9|4359.1|4361.8|4359|13
1606217510000|2020-11-24 11:31:50|4361|4358.2|4360.9|4358.1|4361|4358.2|4360.9|4358.1|31
1606217520000|2020-11-24 11:32:00|4361.7|4358.9|4361.8|4359|4361.8|4359|4360.9|4358.1|3
1606217530000|2020-11-24 11:32:10|4361.7|4358.9|4361.8|4359|4361.9|4359.1|4361.3|4358.5|10
1606217540000|2020-11-24 11:32:20|4361.7|4358.9|4359.9|4357.1|4361.7|4358.9|4359.9|4357.1|67
1606217550000|2020-11-24 11:32:30|4360.3|4357.5|4360.3|4357.5|4360.8|4358|4360.3|4357.5|19
1606217560000|2020-11-24 11:32:40|4360.7|4357.9|4359.9|4357.1|4360.8|4358|4359.9|4357.1|5
1606217570000|2020-11-24 11:32:50|4360.7|4357.9|4360.8|4358|4360.9|4358.1|4359.9|4357.1|22
1606217580000|2020-11-24 11:33:00|4360.9|4358.1|4360.9|4358.1|4360.9|4358.1|4360.8|4358|7
1606217590000|2020-11-24 11:33:10|4361.3|4358.5|4363.8|4361|4363.8|4361|4361.3|4358.5|26
1606217600000|2020-11-24 11:33:20|4362.9|4360.1|4363.9|4361.1|4364.9|4362.1|4362.9|4360.1|35
1606217610000|2020-11-24 11:33:30|4363.8|4361|4363.8|4361|4363.8|4361|4362.9|4360.1|7
1606217620000|2020-11-24 11:33:40|4364.7|4361.9|4364.8|4362|4364.8|4362|4363.9|4361.1|27
1606217630000|2020-11-24 11:33:50|4364|4361.2|4362.8|4360|4364.8|4362|4362.8|4360|13
1606217640000|2020-11-24 11:34:00|4362.3|4359.5|4362.8|4360|4362.8|4360|4362.3|4359.5|9
1606217650000|2020-11-24 11:34:10|||||||||2
1606217660000|2020-11-24 11:34:20|4362.7|4359.9|4361.8|4359|4362.7|4359.9|4361.8|4359|17
1606217670000|2020-11-24 11:34:30|4361.7|4358.9|4360.8|4358|4361.7|4358.9|4360.7|4357.9|21
1606217680000|2020-11-24 11:34:40|4360.3|4357.5|4361.8|4359|4361.8|4359|4359.9|4357.1|45
1606217690000|2020-11-24 11:34:50|4361|4358.2|4360.9|4358.1|4361|4358.2|4360.9|4358.1|4
1606217700000|2020-11-24 11:35:00|4360.8|4358|4360.9|4358.1|4361.3|4358.5|4360.8|4358|18
1606217710000|2020-11-24 11:35:10|4361.7|4358.9|4361.8|4359|4361.8|4359|4361.7|4358.9|12
1606217720000|2020-11-24 11:35:20|4361|4358.2|4360.8|4358|4361|4358.2|4359.9|4357.1|27
1606217730000|2020-11-24 11:35:30|4360.3|4357.5|4360.8|4358|4360.8|4358|4359.9|4357.1|14
1606217740000|2020-11-24 11:35:40|4359.9|4357.1|4360.9|4358.1|4360.9|4358.1|4359.9|4357.1|22
1606217750000|2020-11-24 11:35:50|4360.8|4358|4359.9|4357.1|4360.9|4358.1|4359.9|4357.1|7
1606217760000|2020-11-24 11:36:00|4360.7|4357.9|4360.9|4358.1|4360.9|4358.1|4359.9|4357.1|18
1606217770000|2020-11-24 11:36:10|4361.7|4358.9|4361.8|4359|4362.8|4360|4360.9|4358.1|16
1606217780000|2020-11-24 11:36:20|||||||||1
1606217800000|2020-11-24 11:36:40|||||||||3
1606217810000|2020-11-24 11:36:50|4360.9|4358.1|4360.3|4357.5|4360.9|4358.1|4359.9|4357.1|24
1606217820000|2020-11-24 11:37:00|4359.9|4357.1|4360.8|4358|4360.8|4358|4359.9|4357.1|13
1606217830000|2020-11-24 11:37:10|||||||||5
1606217840000|2020-11-24 11:37:20|4360.7|4357.9|4360.7|4357.9|4360.7|4357.9|4359.9|4357.1|2
1606217850000|2020-11-24 11:37:30|4359.9|4357.1|4360.7|4357.9|4360.8|4358|4359.9|4357.1|5
1606217860000|2020-11-24 11:37:40|4360.8|4358|4360.8|4358|4360.9|4358.1|4359.9|4357.1|34
1606217870000|2020-11-24 11:37:50|4360.9|4358.1|4360.8|4358|4360.9|4358.1|4360.8|4358|3
1606217880000|2020-11-24 11:38:00|4360.9|4358.1|4361.8|4359|4361.8|4359|4360.9|4358.1|10
1606217890000|2020-11-24 11:38:10|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|0
1606217900000|2020-11-24 11:38:20|4361.8|4359|4361.8|4359|4361.8|4359|4361.7|4358.9|2
1606217910000|2020-11-24 11:38:30|4361.7|4358.9|4360.8|4358|4361.8|4359|4359.9|4357.1|9
1606217920000|2020-11-24 11:38:40|4360.9|4358.1|4361.7|4358.9|4361.8|4359|4360.8|4358|15
1606217930000|2020-11-24 11:38:50|4361.8|4359|4361.8|4359|4361.8|4359|4361.8|4359|0
1606217940000|2020-11-24 11:39:00|4361.7|4358.9|4361.8|4359|4361.8|4359|4360.9|4358.1|7
1606217950000|2020-11-24 11:39:10|4361.7|4358.9|4361.3|4358.5|4361.7|4358.9|4360.9|4358.1|3
1606217960000|2020-11-24 11:39:20|4361.7|4358.9|4361.8|4359|4361.8|4359|4361.7|4358.9|0
1606217970000|2020-11-24 11:39:30|4361.9|4359.1|4361.9|4359.1|4361.9|4359.1|4361.8|4359|0
1606217980000|2020-11-24 11:39:40|4362|4359.2|4362.8|4360|4362.8|4360|4362|4359.2|15
1606217990000|2020-11-24 11:39:50|4361.9|4359.1|4361.8|4359|4361.9|4359.1|4361.8|4359|8
1606218000000|2020-11-24 11:40:00|4361.7|4358.9|4361.8|4359|4361.9|4359.1|4361.7|4358.9|6
1606218010000|2020-11-24 11:40:10|4361.9|4359.1|4361.9|4359.1|4361.9|4359.1|4361.8|4359|0
1606218020000|2020-11-24 11:40:20|4361.8|4359|4361.7|4358.9|4361.8|4359|4360.7|4357.9|22
1606218030000|2020-11-24 11:40:30|4361.8|4359|4361.8|4359|4362.3|4359.5|4361.8|4359|43
1606218050000|2020-11-24 11:40:50|4360.9|4358.1|4361.7|4358.9|4361.8|4359|4360.9|4358.1|17
1606218060000|2020-11-24 11:41:00|4361.3|4358.5|4359.8|4357|4361.8|4359|4358.9|4356.1|64
1606218070000|2020-11-24 11:41:10|4359.9|4357.1|4360.7|4357.9|4360.7|4357.9|4359.8|4357|42
1606218080000|2020-11-24 11:41:20|4360.3|4357.5|4360.8|4358|4360.8|4358|4359.9|4357.1|8
1606218090000|2020-11-24 11:41:30|4360.7|4357.9|4359.9|4357.1|4360.8|4358|4359.8|4357|5
1606218100000|2020-11-24 11:41:40|4359.8|4357|4360.8|4358|4360.8|4358|4359.8|4357|3
1606218110000|2020-11-24 11:41:50|4360.9|4358.1|4360.8|4358|4360.9|4358.1|4359.9|4357.1|8
1606218120000|2020-11-24 11:42:00|4360.9|4358.1|4360.9|4358.1|4361.8|4359|4360.9|4358.1|17
1606218130000|2020-11-24 11:42:10|4361.7|4358.9|4361.8|4359|4362.8|4360|4361.3|4358.5|17
1606218140000|2020-11-24 11:42:20|4361.7|4358.9|4361.8|4359|4361.8|4359|4361.4|4358.6|2
1606218150000|2020-11-24 11:42:30|4361.9|4359.1|4361.9|4359.1|4362.8|4360|4361.8|4359|18
1606218160000|2020-11-24 11:42:40|4362.7|4359.9|4362.8|4360|4362.8|4360|4362.7|4359.9|14
1606218170000|2020-11-24 11:42:50|4362.9|4360.1|4361.8|4359|4362.9|4360.1|4361.3|4358.5|43
1606218180000|2020-11-24 11:43:00|4361.3|4358.5|4361.7|4358.9|4361.8|4359|4360.9|4358.1|11
1606218190000|2020-11-24 11:43:10|4361|4358.2|4360.3|4357.5|4361|4358.2|4359.9|4357.1|38
1606218200000|2020-11-24 11:43:20|4360.7|4357.9|4359.9|4357.1|4360.8|4358|4359.9|4357.1|1
1606218210000|2020-11-24 11:43:30|4360.7|4357.9|4359.9|4357.1|4360.7|4357.9|4359.9|4357.1|7
1606218220000|2020-11-24 11:43:40|4360.7|4357.9|4360.3|4357.5|4360.8|4358|4359.9|4357.1|10
1606218230000|2020-11-24 11:43:50|4360.7|4357.9|4360.8|4358|4360.8|4358|4360.7|4357.9|0
1606218240000|2020-11-24 11:44:00|4360.7|4357.9|4361.9|4359.1|4361.9|4359.1|4360.7|4357.9|28
1606218250000|2020-11-24 11:44:10|4361.8|4359|4361.8|4359|4361.8|4359|4360.9|4358.1|5
1606218260000|2020-11-24 11:44:20|4361.7|4358.9|4361.7|4358.9|4361.8|4359|4361.7|4358.9|2
1606218270000|2020-11-24 11:44:30|4361.8|4359|4361.9|4359.1|4361.9|4359.1|4361.8|4359|0
1606218280000|2020-11-24 11:44:40|4362.3|4359.5|4363.8|4361|4363.8|4361|4361.9|4359.1|18
1606218290000|2020-11-24 11:44:50|4363.7|4360.9|4362.8|4360|4363.8|4361|4362.8|4360|6
1606218300000|2020-11-24 11:45:00|4362.9|4360.1|4362.9|4360.1|4363.9|4361.1|4362.8|4360|26
1606218310000|2020-11-24 11:45:10|4362.8|4360|4362.8|4360|4362.8|4360|4362.8|4360|2
1606218320000|2020-11-24 11:45:20|4362.4|4359.6|4362.9|4360.1|4362.9|4360.1|4362.4|4359.6|14
1606218330000|2020-11-24 11:45:30|4362.8|4360|4362.9|4360.1|4362.9|4360.1|4362.8|4360|2
1606218340000|2020-11-24 11:45:40|4363.7|4360.9|4363.8|4361|4363.9|4361.1|4362.9|4360.1|22
1606218350000|2020-11-24 11:45:50|4363.4|4360.6|4363.8|4361|4363.8|4361|4363.3|4360.5|1
1606218360000|2020-11-24 11:46:00|4363.9|4361.1|4363.8|4361|4364.7|4361.9|4363.8|4361|22
1606218370000|2020-11-24 11:46:10|||||||||3
1606218380000|2020-11-24 11:46:20|4363.7|4360.9|4363.8|4361|4363.8|4361|4363.7|4360.9|2
1606218390000|2020-11-24 11:46:30|||||||||2
1606218400000|2020-11-24 11:46:40|4363.9|4361.1|4363.7|4360.9|4363.9|4361.1|4363.7|4360.9|2
1606218410000|2020-11-24 11:46:50|4363.3|4360.5|4361.8|4359|4363.3|4360.5|4361.8|4359|21
1606218420000|2020-11-24 11:47:00|4361.7|4358.9|4360.8|4358|4361.7|4358.9|4360.7|4357.9|4
1606218430000|2020-11-24 11:47:10|4360.7|4357.9|4360.8|4358|4360.8|4358|4359.9|4357.1|13
1606218440000|2020-11-24 11:47:20|4360.7|4357.9|4360.7|4357.9|4360.7|4357.9|4360.3|4357.5|4
1606218450000|2020-11-24 11:47:30|4360.8|4358|4360.7|4357.9|4360.8|4358|4360.3|4357.5|3
1606218460000|2020-11-24 11:47:40|4360.8|4358|4361.3|4358.5|4361.7|4358.9|4360.7|4357.9|27
1606218470000|2020-11-24 11:47:50|4360.9|4358.1|4361.8|4359|4361.8|4359|4360.9|4358.1|5
1606218480000|2020-11-24 11:48:00|4361.7|4358.9|4361.7|4358.9|4361.7|4358.9|4361.3|4358.5|11
1606218490000|2020-11-24 11:48:10|4361.3|4358.5|4361.7|4358.9|4361.9|4359.1|4361.3|4358.5|20
1606218500000|2020-11-24 11:48:20|4361.8|4359|4360.8|4358|4361.8|4359|4360.8|4358|10
1606218510000|2020-11-24 11:48:30|4360.7|4357.9|4359.9|4357.1|4360.7|4357.9|4359.9|4357.1|7
1606218520000|2020-11-24 11:48:40|4359.8|4357|4360.7|4357.9|4360.8|4358|4358.8|4356|28
1606218530000|2020-11-24 11:48:50|4360.8|4358|4360.8|4358|4360.8|4358|4359.9|4357.1|16
1606218540000|2020-11-24 11:49:00|4360.7|4357.9|4360.8|4358|4360.8|4358|4359.8|4357|3
1606218550000|2020-11-24 11:49:10|||||||||5
1606218560000|2020-11-24 11:49:20|4360.9|4358.1|4360.8|4358|4361.7|4358.9|4360.7|4357.9|7
1606218570000|2020-11-24 11:49:30|4360.7|4357.9|4360.7|4357.9|4360.7|4357.9|4360.7|4357.9|0
1606218580000|2020-11-24 11:49:40|4360.8|4358|4360.8|4358|4360.8|4358|4360.8|4358|1
1606218590000|2020-11-24 11:49:50|4360.9|4358.1|4360.8|4358|4360.9|4358.1|4360.8|4358|0
1606218600000|2020-11-24 11:50:00|4360.9|4358.1|4360.8|4358|4360.9|4358.1|4359.9|4357.1|8
1606218610000|2020-11-24 11:50:10|4360.7|4357.9|4360.7|4357.9|4360.8|4358|4360.3|4357.5|4
1606218620000|2020-11-24 11:50:20|4360.8|4358|4361.8|4359|4361.8|4359|4360.7|4357.9|119
1606218630000|2020-11-24 11:50:30|4362.6|4359.8|4362.8|4360|4362.9|4360.1|4362.6|4359.8|15
1606218640000|2020-11-24 11:50:40|4362.7|4359.9|4361.8|4359|4362.7|4359.9|4361.8|4359|9
1606218660000|2020-11-24 11:51:00|4362.3|4359.5|4361.8|4359|4362.7|4359.9|4361.8|4359|5
1606218670000|2020-11-24 11:51:10|4361.9|4359.1|4362.8|4360|4362.8|4360|4361.9|4359.1|6
1606218680000|2020-11-24 11:51:20|||||||||2
1606218690000|2020-11-24 11:51:30|4362.4|4359.6|4361.8|4359|4362.8|4360|4361.8|4359|7
1606218700000|2020-11-24 11:51:40|||||||||1
1606218710000|2020-11-24 11:51:50|||||||||1
1606218730000|2020-11-24 11:52:10|4361|4358.2|4360.7|4357.9|4361.7|4358.9|4360.7|4357.9|7
1606218740000|2020-11-24 11:52:20|4360.3|4357.5|4359.7|4356.9|4360.3|4357.5|4358.9|4356.1|22
1606218750000|2020-11-24 11:52:30|||||||||4
1606218760000|2020-11-24 11:52:40|4359.8|4357|4359.8|4357|4360.7|4357.9|4359.8|4357|18
1606218770000|2020-11-24 11:52:50|4358.9|4356.1|4359.3|4356.5|4359.7|4356.9|4358.8|4356|29
1606218780000|2020-11-24 11:53:00|4358.9|4356.1|4358.8|4356|4359.3|4356.5|4358.8|4356|14
1606218790000|2020-11-24 11:53:10|4358.7|4355.9|4358.7|4355.9|4358.7|4355.9|4357.9|4355.1|21
1606218800000|2020-11-24 11:53:20|4357.9|4355.1|4356.9|4354.1|4358.7|4355.9|4356.9|4354.1|22
1606218810000|2020-11-24 11:53:30|4357.8|4355|4357.8|4355|4357.8|4355|4357.4|4354.6|13
1606218820000|2020-11-24 11:53:40|4357.9|4355.1|4358.7|4355.9|4358.7|4355.9|4357.9|4355.1|11
1606218830000|2020-11-24 11:53:50|4358.8|4356|4359.8|4357|4359.8|4357|4358.8|4356|13
1606218840000|2020-11-24 11:54:00|4358.9|4356.1|4358.8|4356|4359.7|4356.9|4358.8|4356|18
1606218850000|2020-11-24 11:54:10|4358.7|4355.9|4357.7|4354.9|4358.7|4355.9|4357.3|4354.5|66
1606218860000|2020-11-24 11:54:20|4356.9|4354.1|4357.7|4354.9|4357.7|4354.9|4356.9|4354.1|12
1606218870000|2020-11-24 11:54:30|4357.3|4354.5|4355.9|4353.1|4357.3|4354.5|4355.9|4353.1|18
1606218880000|2020-11-24 11:54:40|4356.7|4353.9|4356.9|4354.1|4356.9|4354.1|4356.3|4353.5|8
1606218890000|2020-11-24 11:54:50|4356.8|4354|4357.7|4354.9|4357.8|4355|4356.8|4354|21
1606218900000|2020-11-24 11:55:00|4357.3|4354.5|4357.8|4355|4357.8|4355|4357.3|4354.5|10
1606218910000|2020-11-24 11:55:10|4357.4|4354.6|4356.8|4354|4357.7|4354.9|4356.8|4354|8
1606218920000|2020-11-24 11:55:20|4357.2|4354.4|4356.8|4354|4357.8|4355|4356.8|4354|11
1606218930000|2020-11-24 11:55:30|4356.7|4353.9|4356.7|4353.9|4356.8|4354|4355.7|4352.9|18
1606218940000|2020-11-24 11:55:40|4356.3|4353.5|4356.7|4353.9|4356.7|4353.9|4356.3|4353.5|10
1606218950000|2020-11-24 11:55:50|4356.3|4353.5|4356.7|4353.9|4356.7|4353.9|4356.3|4353.5|2
1606218960000|2020-11-24 11:56:00|4356.8|4354|4357.8|4355|4357.8|4355|4356.8|4354|6
1606218970000|2020-11-24 11:56:10|4357.7|4354.9|4357.3|4354.5|4357.7|4354.9|4356.9|4354.1|8
1606218980000|2020-11-24 11:56:20|4356.9|4354.1|4357.8|4355|4357.9|4355.1|4356.9|4354.1|8
1606218990000|2020-11-24 11:56:30|4357.9|4355.1|4356.9|4354.1|4357.9|4355.1|4356.9|4354.1|23
1606219000000|2020-11-24 11:56:40|4357.3|4354.5|4358.8|4356|4358.8|4356|4357.3|4354.5|28
1606219010000|2020-11-24 11:56:50|4358.9|4356.1|4359.8|4357|4359.8|4357|4358.8|4356|16
1606219020000|2020-11-24 11:57:00|4359.7|4356.9|4357.7|4354.9|4359.9|4357.1|4356.9|4354.1|188
1606219030000|2020-11-24 11:57:10|4357.3|4354.5|4356.9|4354.1|4357.8|4355|4356.9|4354.1|11
1606219040000|2020-11-24 11:57:20|4357.4|4354.6|4356.9|4354.1|4357.8|4355|4356.9|4354.1|13
1606219050000|2020-11-24 11:57:30|4356.8|4354|4357.9|4355.1|4357.9|4355.1|4356.8|4354|15
1606219070000|2020-11-24 11:57:50|4357.8|4355|4357.9|4355.1|4357.9|4355.1|4357.8|4355|0
1606219080000|2020-11-24 11:58:00|4357.8|4355|4356.9|4354.1|4357.8|4355|4356.9|4354.1|11
1606219090000|2020-11-24 11:58:10|4357.8|4355|4357.8|4355|4357.9|4355.1|4357.8|4355|1
1606219100000|2020-11-24 11:58:20|4357.4|4354.6|4356.9|4354.1|4357.4|4354.6|4356.9|4354.1|1
1606219110000|2020-11-24 11:58:30|4356.8|4354|4356.8|4354|4356.8|4354|4356.8|4354|2
1606219120000|2020-11-24 11:58:40|4356.9|4354.1|4355.9|4353.1|4357.4|4354.6|4355.9|4353.1|33
1606219130000|2020-11-24 11:58:50|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4354.7|4351.9|67
1606219140000|2020-11-24 11:59:00|4355.8|4353|4353.9|4351.1|4355.8|4353|4353.9|4351.1|32
1606219150000|2020-11-24 11:59:10|4354.4|4351.6|4353.9|4351.1|4354.4|4351.6|4353.8|4351|38
1606219160000|2020-11-24 11:59:20|4354.8|4352|4356.4|4353.6|4356.9|4354.1|4354.8|4352|36
1606219170000|2020-11-24 11:59:30|4355.9|4353.1|4354|4351.2|4355.9|4353.1|4353.9|4351.1|25
1606219180000|2020-11-24 11:59:40|4354.8|4352|4353.9|4351.1|4354.9|4352.1|4353.9|4351.1|1
1606219190000|2020-11-24 11:59:50|4354|4351.2|4354.8|4352|4354.9|4352.1|4353.9|4351.1|4
1606219200000|2020-11-24 12:00:00|4354.4|4351.6|4353.9|4351.1|4354.4|4351.6|4352.9|4350.1|26
1606219210000|2020-11-24 12:00:10|4353.8|4351|4352.9|4350.1|4353.9|4351.1|4352.9|4350.1|31
1606219220000|2020-11-24 12:00:20|4353|4350.2|4352.9|4350.1|4353.9|4351.1|4352.9|4350.1|10
1606219230000|2020-11-24 12:00:30|4353|4350.2|4351.9|4349.1|4353|4350.2|4351.9|4349.1|22
1606219240000|2020-11-24 12:00:40|4351.1|4348.3|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|29
1606219250000|2020-11-24 12:00:50|4351.1|4348.3|4351.8|4349|4351.9|4349.1|4350.9|4348.1|18
1606219260000|2020-11-24 12:01:00|4351.9|4349.1|4349.9|4347.1|4351.9|4349.1|4349.9|4347.1|35
1606219270000|2020-11-24 12:01:10|4350|4347.2|4348.9|4346.1|4350|4347.2|4348.9|4346.1|62
1606219280000|2020-11-24 12:01:20|4349.8|4347|4350.8|4348|4350.9|4348.1|4349|4346.2|43
1606219290000|2020-11-24 12:01:30|4350.9|4348.1|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|57
1606219300000|2020-11-24 12:01:40|4351|4348.2|4350.9|4348.1|4351.8|4349|4350.8|4348|13
1606219310000|2020-11-24 12:01:50|4350.8|4348|4349.9|4347.1|4350.9|4348.1|4349.8|4347|19
1606219320000|2020-11-24 12:02:00|4350.7|4347.9|4349.8|4347|4350.7|4347.9|4349.8|4347|20
1606219330000|2020-11-24 12:02:10|4349.7|4346.9|4349.8|4347|4349.8|4347|4349.7|4346.9|1
1606219340000|2020-11-24 12:02:20|4349.7|4346.9|4349.8|4347|4349.9|4347.1|4348.9|4346.1|12
1606219350000|2020-11-24 12:02:30|4349.4|4346.6|4347.8|4345|4349.8|4347|4346.9|4344.1|161
1606219360000|2020-11-24 12:02:40|4347.9|4345.1|4346.8|4344|4347.9|4345.1|4346.7|4343.9|25
1606219370000|2020-11-24 12:02:50|4346.9|4344.1|4346.9|4344.1|4346.9|4344.1|4346.9|4344.1|5
1606219380000|2020-11-24 12:03:00|4346.8|4344|4346.8|4344|4346.9|4344.1|4346.7|4343.9|4
1606219390000|2020-11-24 12:03:10|4346.7|4343.9|4345.9|4343.1|4346.9|4344.1|4345.9|4343.1|54
1606219400000|2020-11-24 12:03:20|4345.8|4343|4345.8|4343|4345.8|4343|4345.8|4343|30
1606219410000|2020-11-24 12:03:30|4345.9|4343.1|4343.8|4341|4345.9|4343.1|4343.8|4341|69
1606219420000|2020-11-24 12:03:40|4343.9|4341.1|4344.8|4342|4344.8|4342|4343.9|4341.1|54
1606219430000|2020-11-24 12:03:50|4344.9|4342.1|4344.9|4342.1|4344.9|4342.1|4344.9|4342.1|6
1606219440000|2020-11-24 12:04:00|4345.7|4342.9|4345.9|4343.1|4345.9|4343.1|4344.8|4342|50
1606219450000|2020-11-24 12:04:10|4345.8|4343|4344.9|4342.1|4345.8|4343|4344.8|4342|15
1606219460000|2020-11-24 12:04:20|4344.8|4342|4344.8|4342|4345.7|4342.9|4344.8|4342|15
1606219470000|2020-11-24 12:04:30|4344.9|4342.1|4344.9|4342.1|4345.8|4343|4344.9|4342.1|20
1606219480000|2020-11-24 12:04:40|4345.7|4342.9|4346.8|4344|4346.8|4344|4345.7|4342.9|22
1606219490000|2020-11-24 12:04:50|4346.9|4344.1|4347.3|4344.5|4347.3|4344.5|4346.9|4344.1|21
1606219500000|2020-11-24 12:05:00|4346.9|4344.1|4347.8|4345|4347.8|4345|4346.9|4344.1|13
1606219510000|2020-11-24 12:05:10|4347.9|4345.1|4347.9|4345.1|4347.9|4345.1|4347.9|4345.1|5
1606219520000|2020-11-24 12:05:20|4348.7|4345.9|4347.9|4345.1|4348.7|4345.9|4346.9|4344.1|43
1606219530000|2020-11-24 12:05:30|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|8
1606219540000|2020-11-24 12:05:40|4349.9|4347.1|4349.9|4347.1|4349.9|4347.1|4349.4|4346.6|34
1606219550000|2020-11-24 12:05:50|4349.8|4347|4348.9|4346.1|4349.9|4347.1|4348.9|4346.1|15
1606219560000|2020-11-24 12:06:00|4349.9|4347.1|4348.9|4346.1|4349.9|4347.1|4348.9|4346.1|19
1606219570000|2020-11-24 12:06:10|4348.8|4346|4348.8|4346|4348.9|4346.1|4348.8|4346|1
1606219580000|2020-11-24 12:06:20|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|15
1606219590000|2020-11-24 12:06:30|4349.3|4346.5|4349.8|4347|4349.8|4347|4349.3|4346.5|11
1606219600000|2020-11-24 12:06:40|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|4348.9|4346.1|7
1606219610000|2020-11-24 12:06:50|4349.8|4347|4349.8|4347|4349.9|4347.1|4348.9|4346.1|24
1606219620000|2020-11-24 12:07:00|4349.9|4347.1|4349.9|4347.1|4350.8|4348|4349.9|4347.1|19
1606219630000|2020-11-24 12:07:10|4349.8|4347|4349.9|4347.1|4349.9|4347.1|4348.9|4346.1|14
1606219640000|2020-11-24 12:07:20|4350.3|4347.5|4350.9|4348.1|4350.9|4348.1|4350.3|4347.5|15
1606219650000|2020-11-24 12:07:30|4349.9|4347.1|4349.9|4347.1|4349.9|4347.1|4349.9|4347.1|9
1606219660000|2020-11-24 12:07:40|4350.3|4347.5|4349.9|4347.1|4350.9|4348.1|4349.9|4347.1|4
1606219670000|2020-11-24 12:07:50|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350.8|4348|6
1606219680000|2020-11-24 12:08:00|4350.3|4347.5|4349.9|4347.1|4350.8|4348|4349.9|4347.1|3
1606219690000|2020-11-24 12:08:10|||||||||1
1606219700000|2020-11-24 12:08:20|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4349.9|4347.1|33
1606219710000|2020-11-24 12:08:30|4351|4348.2|4350.9|4348.1|4351|4348.2|4350.8|4348|18
1606219720000|2020-11-24 12:08:40|4350.8|4348|4349.9|4347.1|4350.8|4348|4349.9|4347.1|9
1606219730000|2020-11-24 12:08:50|4350.8|4348|4350.8|4348|4350.9|4348.1|4349.9|4347.1|11
1606219740000|2020-11-24 12:09:00|4350.4|4347.6|4350.8|4348|4350.9|4348.1|4350.4|4347.6|6
1606219750000|2020-11-24 12:09:10|4350.9|4348.1|4351.8|4349|4351.8|4349|4350.9|4348.1|25
1606219760000|2020-11-24 12:09:20|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|4351.7|4348.9|9
1606219770000|2020-11-24 12:09:30|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351|4348.2|10
1606219780000|2020-11-24 12:09:40|||||||||6
1606219790000|2020-11-24 12:09:50|4352.9|4350.1|4352.8|4350|4352.9|4350.1|4352.8|4350|14
1606219800000|2020-11-24 12:10:00|4352.9|4350.1|4351.9|4349.1|4352.9|4350.1|4351.8|4349|6
1606219810000|2020-11-24 12:10:10|4351.8|4349|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|16
1606219820000|2020-11-24 12:10:20|||||||||2
1606219830000|2020-11-24 12:10:30|4351.8|4349|4351.8|4349|4351.9|4349.1|4351.8|4349|11
1606219840000|2020-11-24 12:10:40|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4350.9|4348.1|6
1606219850000|2020-11-24 12:10:50|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|4351.8|4349|1
1606219860000|2020-11-24 12:11:00|4351.8|4349|4351.8|4349|4351.8|4349|4351.8|4349|2
1606219870000|2020-11-24 12:11:10|4350.9|4348.1|4350.8|4348|4350.9|4348.1|4350.8|4348|4
1606219890000|2020-11-24 12:11:30|4350.7|4347.9|4350.9|4348.1|4350.9|4348.1|4349.9|4347.1|21
1606219900000|2020-11-24 12:11:40|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350.7|4347.9|8
1606219910000|2020-11-24 12:11:50|4350.8|4348|4349.8|4347|4350.8|4348|4348.9|4346.1|28
1606219920000|2020-11-24 12:12:00|4349.9|4347.1|4349.9|4347.1|4350.9|4348.1|4349.8|4347|35
1606219930000|2020-11-24 12:12:10|4349.8|4347|4349.8|4347|4349.9|4347.1|4349.8|4347|4
1606219940000|2020-11-24 12:12:20|4349.9|4347.1|4350.8|4348|4350.9|4348.1|4349.8|4347|15
1606219950000|2020-11-24 12:12:30|4350.9|4348.1|4351.3|4348.5|4351.7|4348.9|4350.8|4348|33
1606219960000|2020-11-24 12:12:40|4351.8|4349|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|6
1606219970000|2020-11-24 12:12:50|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350.8|4348|0
1606219980000|2020-11-24 12:13:00|4350.8|4348|4351.4|4348.6|4351.4|4348.6|4350.8|4348|10
1606219990000|2020-11-24 12:13:10|4351.8|4349|4351.8|4349|4351.8|4349|4351.8|4349|0
1606220000000|2020-11-24 12:13:20|4351.9|4349.1|4351.9|4349.1|4352.8|4350|4350.9|4348.1|24
1606220010000|2020-11-24 12:13:30|4351.8|4349|4351.4|4348.6|4351.8|4349|4350.9|4348.1|8
1606220020000|2020-11-24 12:13:40|4351.8|4349|4350.8|4348|4351.8|4349|4349.9|4347.1|12
1606220030000|2020-11-24 12:13:50|4350.7|4347.9|4351.8|4349|4352.9|4350.1|4350.3|4347.5|18
1606220040000|2020-11-24 12:14:00|4351.7|4348.9|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|8
1606220050000|2020-11-24 12:14:10|4351.7|4348.9|4350.8|4348|4351.8|4349|4350.8|4348|10
1606220060000|2020-11-24 12:14:20|||||||||2
1606220070000|2020-11-24 12:14:30|4350.9|4348.1|4351.8|4349|4351.8|4349|4350.8|4348|8
1606220080000|2020-11-24 12:14:40|4352.7|4349.9|4351.9|4349.1|4352.8|4350|4351.9|4349.1|7
1606220090000|2020-11-24 12:14:50|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|9
1606220100000|2020-11-24 12:15:00|4352|4349.2|4350.9|4348.1|4352|4349.2|4350.9|4348.1|14
1606220110000|2020-11-24 12:15:10|4350.7|4347.9|4350.8|4348|4350.9|4348.1|4350.7|4347.9|8
1606220120000|2020-11-24 12:15:20|4350|4347.2|4348.9|4346.1|4350|4347.2|4348.8|4346|3
1606220130000|2020-11-24 12:15:30|4349.8|4347|4349.9|4347.1|4349.9|4347.1|4349.8|4347|18
1606220140000|2020-11-24 12:15:40|4350.7|4347.9|4351.4|4348.6|4351.4|4348.6|4349.9|4347.1|45
1606220150000|2020-11-24 12:15:50|4351.8|4349|4351.8|4349|4351.9|4349.1|4351.8|4349|0
1606220160000|2020-11-24 12:16:00|4351|4348.2|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|10
1606220170000|2020-11-24 12:16:10|4352.9|4350.1|4353.9|4351.1|4353.9|4351.1|4352.9|4350.1|17
1606220180000|2020-11-24 12:16:20|4353.8|4351|4353.9|4351.1|4353.9|4351.1|4353.8|4351|7
1606220190000|2020-11-24 12:16:30|4353.8|4351|4353.8|4351|4353.8|4351|4353.8|4351|4
1606220200000|2020-11-24 12:16:40|4353.9|4351.1|4352.8|4350|4353.9|4351.1|4352.8|4350|20
1606220210000|2020-11-24 12:16:50|4352.9|4350.1|4352.9|4350.1|4352.9|4350.1|4352.9|4350.1|1
1606220220000|2020-11-24 12:17:00|4352.8|4350|4352.4|4349.6|4352.8|4350|4352.4|4349.6|9
1606220230000|2020-11-24 12:17:10|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4351.8|4349|0
1606220240000|2020-11-24 12:17:20|4350.9|4348.1|4351.8|4349|4351.9|4349.1|4350.9|4348.1|6
1606220250000|2020-11-24 12:17:30|4351.9|4349.1|4352.8|4350|4352.8|4350|4351.8|4349|7
1606220260000|2020-11-24 12:17:40|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4351.8|4349|8
1606220270000|2020-11-24 12:17:50|4351.4|4348.6|4351.8|4349|4351.8|4349|4351|4348.2|11
1606220280000|2020-11-24 12:18:00|4351|4348.2|4350.8|4348|4351.8|4349|4350.8|4348|4
1606220290000|2020-11-24 12:18:10|4350.7|4347.9|4350.8|4348|4350.9|4348.1|4349.9|4347.1|9
1606220300000|2020-11-24 12:18:20|4350.9|4348.1|4349.9|4347.1|4350.9|4348.1|4349.9|4347.1|5
1606220310000|2020-11-24 12:18:30|4349.8|4347|4350.8|4348|4350.8|4348|4349.8|4347|21
1606220320000|2020-11-24 12:18:40|4350.7|4347.9|4350.8|4348|4350.8|4348|4349.9|4347.1|5
1606220330000|2020-11-24 12:18:50|4350.4|4347.6|4351.8|4349|4351.9|4349.1|4350.4|4347.6|9
1606220340000|2020-11-24 12:19:00|4351.4|4348.6|4352.9|4350.1|4352.9|4350.1|4351.4|4348.6|15
1606220350000|2020-11-24 12:19:10|4353.7|4350.9|4353.9|4351.1|4353.9|4351.1|4353.7|4350.9|17
1606220360000|2020-11-24 12:19:20|4353.5|4350.7|4352.8|4350|4353.5|4350.7|4352.4|4349.6|66
1606220370000|2020-11-24 12:19:30|4352.4|4349.6|4352.8|4350|4352.8|4350|4351.9|4349.1|10
1606220380000|2020-11-24 12:19:40|4352.9|4350.1|4353.8|4351|4353.9|4351.1|4352.9|4350.1|8
1606220390000|2020-11-24 12:19:50|4353.9|4351.1|4353.9|4351.1|4353.9|4351.1|4353.9|4351.1|6
1606220400000|2020-11-24 12:20:00|4353|4350.2|4352.9|4350.1|4353|4350.2|4352.8|4350|10
1606220410000|2020-11-24 12:20:10|4353.3|4350.5|4352.9|4350.1|4353.3|4350.5|4352.8|4350|4
1606220420000|2020-11-24 12:20:20|4352.8|4350|4352.8|4350|4352.8|4350|4352.4|4349.6|3
1606220440000|2020-11-24 12:20:40|4352|4349.2|4350.9|4348.1|4352|4349.2|4350.9|4348.1|34
1606220450000|2020-11-24 12:20:50|4350.8|4348|4350.8|4348|4350.9|4348.1|4349.9|4347.1|29
1606220460000|2020-11-24 12:21:00|4350.9|4348.1|4351.3|4348.5|4351.7|4348.9|4350.9|4348.1|7
1606220470000|2020-11-24 12:21:10|4350.9|4348.1|4350.9|4348.1|4351.7|4348.9|4350.9|4348.1|4
1606220480000|2020-11-24 12:21:20|4351.7|4348.9|4351.8|4349|4351.8|4349|4351.7|4348.9|6
1606220490000|2020-11-24 12:21:30|4351|4348.2|4349.9|4347.1|4351.7|4348.9|4349.9|4347.1|15
1606220500000|2020-11-24 12:21:40|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4350|4347.2|9
1606220510000|2020-11-24 12:21:50|4350.8|4348|4350.9|4348.1|4351.8|4349|4350.8|4348|6
1606220520000|2020-11-24 12:22:00|4351.3|4348.5|4351.3|4348.5|4351.7|4348.9|4350.9|4348.1|77
1606220530000|2020-11-24 12:22:10|4350.9|4348.1|4349.9|4347.1|4350.9|4348.1|4349.9|4347.1|7
1606220550000|2020-11-24 12:22:30|||||||||2
1606220560000|2020-11-24 12:22:40|4350.8|4348|4349.9|4347.1|4350.8|4348|4349.9|4347.1|7
1606220570000|2020-11-24 12:22:50|||||||||5
1606220580000|2020-11-24 12:23:00|4350.7|4347.9|4349.9|4347.1|4350.9|4348.1|4349.9|4347.1|10
1606220590000|2020-11-24 12:23:10|4350.7|4347.9|4350.9|4348.1|4350.9|4348.1|4349.9|4347.1|10
1606220600000|2020-11-24 12:23:20|4350.8|4348|4349.9|4347.1|4350.8|4348|4349.9|4347.1|5
1606220610000|2020-11-24 12:23:30|4350.9|4348.1|4350.8|4348|4350.9|4348.1|4350.8|4348|7
1606220620000|2020-11-24 12:23:40|4350.9|4348.1|4350.8|4348|4350.9|4348.1|4350.4|4347.6|1
1606220630000|2020-11-24 12:23:50|4350.4|4347.6|4351.8|4349|4351.8|4349|4350.4|4347.6|12
1606220640000|2020-11-24 12:24:00|4351|4348.2|4350.8|4348|4351.9|4349.1|4350.8|4348|20
1606220650000|2020-11-24 12:24:10|4350.4|4347.6|4350.9|4348.1|4350.9|4348.1|4350.3|4347.5|6
1606220660000|2020-11-24 12:24:20|4350.8|4348|4350.9|4348.1|4350.9|4348.1|4348.9|4346.1|41
1606220670000|2020-11-24 12:24:30|4351.7|4348.9|4349.9|4347.1|4351.7|4348.9|4348.8|4346|90
1606220680000|2020-11-24 12:24:40|4350.3|4347.5|4349.9|4347.1|4350.9|4348.1|4349.9|4347.1|11
1606220690000|2020-11-24 12:24:50|4349.8|4347|4349.4|4346.6|4349.8|4347|4348.9|4346.1|9
1606220700000|2020-11-24 12:25:00|4349.8|4347|4350.9|4348.1|4350.9|4348.1|4348.9|4346.1|25
1606220710000|2020-11-24 12:25:10|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|4351.8|4349|7
1606220720000|2020-11-24 12:25:20|4351.8|4349|4350.9|4348.1|4351.9|4349.1|4350.9|4348.1|43
1606220730000|2020-11-24 12:25:30|4351.3|4348.5|4351.8|4349|4351.9|4349.1|4350.9|4348.1|9
1606220740000|2020-11-24 12:25:40|4351.9|4349.1|4351.4|4348.6|4351.9|4349.1|4350.9|4348.1|7
1606220750000|2020-11-24 12:25:50|4351|4348.2|4350.9|4348.1|4351|4348.2|4350.9|4348.1|2
1606220760000|2020-11-24 12:26:00|4350.7|4347.9|4349.3|4346.5|4350.7|4347.9|4348.9|4346.1|54
1606220770000|2020-11-24 12:26:10|4349.8|4347|4349.9|4347.1|4349.9|4347.1|4349.4|4346.6|2
1606220780000|2020-11-24 12:26:20|4350.7|4347.9|4350.8|4348|4350.9|4348.1|4350.7|4347.9|10
1606220790000|2020-11-24 12:26:30|4350.9|4348.1|4350.4|4347.6|4350.9|4348.1|4350.4|4347.6|0
1606220800000|2020-11-24 12:26:40|4350.8|4348|4350.8|4348|4350.9|4348.1|4349.9|4347.1|2
1606220810000|2020-11-24 12:26:50|4350.9|4348.1|4351.9|4349.1|4352.3|4349.5|4350.9|4348.1|23
1606220820000|2020-11-24 12:27:00|4352.7|4349.9|4351.8|4349|4352.7|4349.9|4350.9|4348.1|22
1606220830000|2020-11-24 12:27:10|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|4351.9|4349.1|2
1606220840000|2020-11-24 12:27:20|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4351.8|4349|1
1606220850000|2020-11-24 12:27:30|4351.7|4348.9|4349.8|4347|4351.7|4348.9|4348.9|4346.1|69
1606220860000|2020-11-24 12:27:40|4349.9|4347.1|4349.9|4347.1|4350.8|4348|4349.9|4347.1|11
1606220870000|2020-11-24 12:27:50|4349.8|4347|4350.9|4348.1|4350.9|4348.1|4349.8|4347|3
1606220880000|2020-11-24 12:28:00|4350.8|4348|4351.4|4348.6|4351.8|4349|4350.8|4348|10
1606220890000|2020-11-24 12:28:10|4351.8|4349|4351.9|4349.1|4351.9|4349.1|4350.9|4348.1|2
1606220900000|2020-11-24 12:28:20|4351.8|4349|4351.4|4348.6|4351.8|4349|4350.9|4348.1|17
1606220910000|2020-11-24 12:28:30|4351|4348.2|4350.9|4348.1|4351.7|4348.9|4350.9|4348.1|238
1606220920000|2020-11-24 12:28:40|4351.8|4349|4349.9|4347.1|4351.8|4349|4349.9|4347.1|42
1606220930000|2020-11-24 12:28:50|4350.7|4347.9|4351.8|4349|4351.8|4349|4350.7|4347.9|64
1606220940000|2020-11-24 12:29:00|4352.7|4349.9|4352.8|4350|4352.9|4350.1|4352.7|4349.9|78
1606220950000|2020-11-24 12:29:10|4352|4349.2|4351.9|4349.1|4352|4349.2|4351.8|4349|10
1606220960000|2020-11-24 12:29:20|4352.8|4350|4352.8|4350|4352.8|4350|4352.7|4349.9|8
1606220970000|2020-11-24 12:29:30|4352.9|4350.1|4353.9|4351.1|4354.3|4351.5|4352.9|4350.1|30
1606220980000|2020-11-24 12:29:40|4354.3|4351.5|4354.9|4352.1|4354.9|4352.1|4353.9|4351.1|24
1606220990000|2020-11-24 12:29:50|4354.8|4352|4354.9|4352.1|4354.9|4352.1|4353.9|4351.1|16
1606221000000|2020-11-24 12:30:00|4354.8|4352|4352.9|4350.1|4354.8|4352|4352.9|4350.1|38
1606221010000|2020-11-24 12:30:10|4353.3|4350.5|4352.9|4350.1|4353.9|4351.1|4351.8|4349|130
1606221020000|2020-11-24 12:30:20|4352.8|4350|4349.9|4347.1|4352.9|4350.1|4349.9|4347.1|43
1606221030000|2020-11-24 12:30:30|4350.7|4347.9|4351.9|4349.1|4351.9|4349.1|4349.9|4347.1|14
1606221040000|2020-11-24 12:30:40|4351.8|4349|4352.8|4350|4352.9|4350.1|4351.8|4349|14
1606221050000|2020-11-24 12:30:50|4352.4|4349.6|4351.8|4349|4352.8|4350|4351.8|4349|0
1606221060000|2020-11-24 12:31:00|4350.9|4348.1|4352.9|4350.1|4352.9|4350.1|4350.9|4348.1|77
1606221070000|2020-11-24 12:31:10|4353.7|4350.9|4352.9|4350.1|4353.8|4351|4352.9|4350.1|8
1606221080000|2020-11-24 12:31:20|4353.7|4350.9|4353.9|4351.1|4353.9|4351.1|4352.9|4350.1|11
1606221090000|2020-11-24 12:31:30|4353.8|4351|4353.8|4351|4353.8|4351|4353|4350.2|6
1606221100000|2020-11-24 12:31:40|4353.9|4351.1|4353.9|4351.1|4353.9|4351.1|4353.8|4351|1
1606221110000|2020-11-24 12:31:50|4354.3|4351.5|4354.9|4352.1|4354.9|4352.1|4353.9|4351.1|24
1606221120000|2020-11-24 12:32:00|4354.8|4352|4355.4|4352.6|4355.8|4353|4354.3|4351.5|41
1606221130000|2020-11-24 12:32:10|4354.9|4352.1|4355.8|4353|4355.8|4353|4354.8|4352|50
1606221140000|2020-11-24 12:32:20|4355|4352.2|4355.8|4353|4355.8|4353|4354.8|4352|23
1606221150000|2020-11-24 12:32:30|4355.7|4352.9|4355.4|4352.6|4355.8|4353|4355.3|4352.5|6
1606221160000|2020-11-24 12:32:40|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355.8|4353|32
1606221170000|2020-11-24 12:32:50|4355.8|4353|4355.9|4353.1|4355.9|4353.1|4355|4352.2|48
1606221180000|2020-11-24 12:33:00|4356.7|4353.9|4356.9|4354.1|4356.9|4354.1|4356.3|4353.5|9
1606221190000|2020-11-24 12:33:10|4357.9|4355.1|4357.8|4355|4357.9|4355.1|4356.9|4354.1|53
1606221200000|2020-11-24 12:33:20|4356.9|4354.1|4357.4|4354.6|4357.8|4355|4356.9|4354.1|16
1606221210000|2020-11-24 12:33:30|4357|4354.2|4357.9|4355.1|4357.9|4355.1|4356.9|4354.1|19
1606221220000|2020-11-24 12:33:40|4358.9|4356.1|4359.8|4357|4359.9|4357.1|4358.8|4356|90
1606221230000|2020-11-24 12:33:50|4359|4356.2|4358.8|4356|4359.7|4356.9|4357.9|4355.1|27
1606221240000|2020-11-24 12:34:00|4358.3|4355.5|4357.8|4355|4358.8|4356|4356.9|4354.1|55
1606221250000|2020-11-24 12:34:10|4357.9|4355.1|4358.8|4356|4358.8|4356|4357.9|4355.1|8
1606221260000|2020-11-24 12:34:20|4358.3|4355.5|4357.9|4355.1|4358.7|4355.9|4357.9|4355.1|11
1606221270000|2020-11-24 12:34:30|4357.3|4354.5|4357.9|4355.1|4358.3|4355.5|4357.3|4354.5|25
1606221280000|2020-11-24 12:34:40|4357.8|4355|4356.9|4354.1|4357.8|4355|4356.9|4354.1|15
1606221290000|2020-11-24 12:34:50|4357.7|4354.9|4358.9|4356.1|4358.9|4356.1|4357.7|4354.9|30
1606221300000|2020-11-24 12:35:00|4359.3|4356.5|4359.9|4357.1|4359.9|4357.1|4358.9|4356.1|14
1606221310000|2020-11-24 12:35:10|4359.8|4357|4358.9|4356.1|4359.8|4357|4358.9|4356.1|8
1606221320000|2020-11-24 12:35:20|4359.4|4356.6|4360.9|4358.1|4360.9|4358.1|4359.3|4356.5|16
1606221330000|2020-11-24 12:35:30|4361.7|4358.9|4360.9|4358.1|4361.7|4358.9|4360.9|4358.1|43
1606221340000|2020-11-24 12:35:40|||||||||10
1606221350000|2020-11-24 12:35:50|||||||||2
1606221360000|2020-11-24 12:36:00|4361.8|4359|4363.8|4361|4363.9|4361.1|4361.8|4359|102
1606221370000|2020-11-24 12:36:10|4363.7|4360.9|4364.8|4362|4364.8|4362|4363.7|4360.9|52
1606221380000|2020-11-24 12:36:20|4364.3|4361.5|4364.9|4362.1|4365.9|4363.1|4363.8|4361|197
1606221390000|2020-11-24 12:36:30|4364.8|4362|4364.8|4362|4364.8|4362|4363.9|4361.1|19
1606221400000|2020-11-24 12:36:40|4363.9|4361.1|4365.9|4363.1|4366.8|4364|4363.9|4361.1|96
1606221410000|2020-11-24 12:36:50|4365.8|4363|4365.9|4363.1|4365.9|4363.1|4365.8|4363|6
1606221420000|2020-11-24 12:37:00|4366.7|4363.9|4366.7|4363.9|4366.7|4363.9|4365.9|4363.1|18
1606221430000|2020-11-24 12:37:10|4366.8|4364|4365.9|4363.1|4366.9|4364.1|4365.9|4363.1|45
1606221440000|2020-11-24 12:37:20|4366.3|4363.5|4365.9|4363.1|4366.8|4364|4365.9|4363.1|19
1606221450000|2020-11-24 12:37:30|||||||||9
1606221460000|2020-11-24 12:37:40|4366.3|4363.5|4366.8|4364|4366.9|4364.1|4365.9|4363.1|17
1606221470000|2020-11-24 12:37:50|4366.4|4363.6|4365.9|4363.1|4366.4|4363.6|4365.9|4363.1|5
1606221480000|2020-11-24 12:38:00|||||||||9
1606221490000|2020-11-24 12:38:10|4365.8|4363|4364.9|4362.1|4365.8|4363|4364.8|4362|77
1606221500000|2020-11-24 12:38:20|4365.3|4362.5|4364.9|4362.1|4365.8|4363|4364.9|4362.1|31
1606221510000|2020-11-24 12:38:30|||||||||4
1606221520000|2020-11-24 12:38:40|||||||||2
1606221530000|2020-11-24 12:38:50|||||||||24
1606221540000|2020-11-24 12:39:00|||||||||13
1606221550000|2020-11-24 12:39:10|||||||||5
1606221560000|2020-11-24 12:39:20|4364.8|4362|4364.9|4362.1|4364.9|4362.1|4364.8|4362|2
1606221570000|2020-11-24 12:39:30|||||||||7
1606221580000|2020-11-24 12:39:40|4365.7|4362.9|4365.8|4363|4366.7|4363.9|4364.9|4362.1|47
1606221590000|2020-11-24 12:39:50|4365.9|4363.1|4365.9|4363.1|4366.7|4363.9|4365.9|4363.1|17
1606221600000|2020-11-24 12:40:00|4366.3|4363.5|4366.8|4364|4366.8|4364|4365.9|4363.1|31
1606221610000|2020-11-24 12:40:10|4366.9|4364.1|4366.9|4364.1|4367.5|4364.7|4366.8|4364|25
1606221620000|2020-11-24 12:40:20|4367.7|4364.9|4367.9|4365.1|4368.3|4365.5|4366.9|4364.1|30
1606221630000|2020-11-24 12:40:30|4367.8|4365|4369.8|4367|4369.8|4367|4367.8|4365|58
1606221640000|2020-11-24 12:40:40|4369.3|4366.5|4368.8|4366|4369.9|4367.1|4368.8|4366|112
1606221650000|2020-11-24 12:40:50|4368.7|4365.9|4367.8|4365|4368.8|4366|4366.8|4364|51
1606221660000|2020-11-24 12:41:00|4367.9|4365.1|4367.8|4365|4367.9|4365.1|4367.8|4365|7
1606221670000|2020-11-24 12:41:10|4367.9|4365.1|4367.8|4365|4367.9|4365.1|4367.8|4365|14
1606221680000|2020-11-24 12:41:20|4367.9|4365.1|4367.8|4365|4367.9|4365.1|4367.8|4365|0
1606221690000|2020-11-24 12:41:30|4367.9|4365.1|4367.8|4365|4368.9|4366.1|4367.8|4365|51
1606221700000|2020-11-24 12:41:40|||||||||6
1606221710000|2020-11-24 12:41:50|4367.7|4364.9|4368.7|4365.9|4368.7|4365.9|4367.7|4364.9|8
1606221720000|2020-11-24 12:42:00|4368.8|4366|4368.9|4366.1|4369.7|4366.9|4368.8|4366|41
1606221730000|2020-11-24 12:42:10|4368.8|4366|4368.8|4366|4368.9|4366.1|4368.8|4366|3
1606221740000|2020-11-24 12:42:20|4368.9|4366.1|4368.8|4366|4368.9|4366.1|4368.8|4366|0
1606221750000|2020-11-24 12:42:30|4368.9|4366.1|4368.8|4366|4369.6|4366.8|4368.8|4366|18
1606221760000|2020-11-24 12:42:40|4367.8|4365|4367.8|4365|4367.9|4365.1|4367.8|4365|26
1606221770000|2020-11-24 12:42:50|4367.9|4365.1|4367.9|4365.1|4368.8|4366|4367.9|4365.1|29
1606221780000|2020-11-24 12:43:00|4368.3|4365.5|4368.3|4365.5|4368.7|4365.9|4367.9|4365.1|10
1606221790000|2020-11-24 12:43:10|4368.7|4365.9|4368.8|4366|4368.8|4366|4367.9|4365.1|9
1606221800000|2020-11-24 12:43:20|4368.9|4366.1|4367.9|4365.1|4368.9|4366.1|4367.7|4364.9|58
1606221810000|2020-11-24 12:43:30|4368.3|4365.5|4367.9|4365.1|4368.8|4366|4367.8|4365|25
1606221820000|2020-11-24 12:43:40|4368.3|4365.5|4367.9|4365.1|4368.3|4365.5|4367.9|4365.1|12
1606221830000|2020-11-24 12:43:50|4368.8|4366|4368.8|4366|4368.8|4366|4367.9|4365.1|20
1606221840000|2020-11-24 12:44:00|4368.9|4366.1|4367.9|4365.1|4368.9|4366.1|4367.9|4365.1|12
1606221850000|2020-11-24 12:44:10|4367.8|4365|4367.8|4365|4367.8|4365|4367.8|4365|4
1606221860000|2020-11-24 12:44:20|4367.9|4365.1|4367.9|4365.1|4367.9|4365.1|4367.9|4365.1|4
1606221880000|2020-11-24 12:44:40|4368.9|4366.1|4368.9|4366.1|4369.9|4367.1|4368.8|4366|43
1606221890000|2020-11-24 12:44:50|4368.8|4366|4370.9|4368.1|4370.9|4368.1|4368.8|4366|154
1606221900000|2020-11-24 12:45:00|4371.7|4368.9|4370.9|4368.1|4371.8|4369|4370.8|4368|96
1606221910000|2020-11-24 12:45:10|4370.8|4368|4369.9|4367.1|4370.9|4368.1|4369.9|4367.1|44
1606221920000|2020-11-24 12:45:20|4369.1|4366.3|4369.9|4367.1|4370.9|4368.1|4369.1|4366.3|73
1606221930000|2020-11-24 12:45:30|4369.8|4367|4369.7|4366.9|4370.8|4368|4368.9|4366.1|70
1606221940000|2020-11-24 12:45:40|4369.8|4367|4368.9|4366.1|4369.8|4367|4368.9|4366.1|16
1606221950000|2020-11-24 12:45:50|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4369.8|4367|58
1606221960000|2020-11-24 12:46:00|4369.8|4367|4369.8|4367|4370.8|4368|4369.8|4367|25
1606221970000|2020-11-24 12:46:10|4369|4366.2|4369.9|4367.1|4369.9|4367.1|4368.9|4366.1|23
1606221980000|2020-11-24 12:46:20|4369.7|4366.9|4369.9|4367.1|4369.9|4367.1|4369.7|4366.9|2
1606221990000|2020-11-24 12:46:30|4369.8|4367|4369.9|4367.1|4369.9|4367.1|4369.8|4367|1
1606222000000|2020-11-24 12:46:40|4369.8|4367|4369.8|4367|4369.8|4367|4369.8|4367|4
1606222010000|2020-11-24 12:46:50|4369.9|4367.1|4369.9|4367.1|4370.8|4368|4369.8|4367|34
1606222020000|2020-11-24 12:47:00|||||||||7
1606222030000|2020-11-24 12:47:10|||||||||6
1606222040000|2020-11-24 12:47:20|4370.9|4368.1|4370.9|4368.1|4371.8|4369|4370.8|4368|66
1606222050000|2020-11-24 12:47:30|4371.7|4368.9|4370.9|4368.1|4371.8|4369|4370.8|4368|18
1606222060000|2020-11-24 12:47:40|4370.8|4368|4370.9|4368.1|4370.9|4368.1|4370.8|4368|4
1606222070000|2020-11-24 12:47:50|4370.8|4368|4370.8|4368|4370.8|4368|4370.8|4368|1
1606222080000|2020-11-24 12:48:00|4369.9|4367.1|4370.8|4368|4370.9|4368.1|4369.9|4367.1|57
1606222090000|2020-11-24 12:48:10|4370.9|4368.1|4370.8|4368|4370.9|4368.1|4370.8|4368|16
1606222100000|2020-11-24 12:48:20|4370.9|4368.1|4370.8|4368|4370.9|4368.1|4370.8|4368|8
1606222110000|2020-11-24 12:48:30|4370.9|4368.1|4370.8|4368|4370.9|4368.1|4370.8|4368|8
1606222120000|2020-11-24 12:48:40|4370.9|4368.1|4369.8|4367|4370.9|4368.1|4369.8|4367|9
1606222130000|2020-11-24 12:48:50|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4
1606222140000|2020-11-24 12:49:00|4368.9|4366.1|4369.9|4367.1|4369.9|4367.1|4368.9|4366.1|47
1606222150000|2020-11-24 12:49:10|4369.7|4366.9|4369.9|4367.1|4369.9|4367.1|4369.7|4366.9|25
1606222160000|2020-11-24 12:49:20|4369.8|4367|4369.9|4367.1|4370.7|4367.9|4369.7|4366.9|71
1606222170000|2020-11-24 12:49:30|4369.8|4367|4368.9|4366.1|4369.8|4367|4368.9|4366.1|13
1606222180000|2020-11-24 12:49:40|4368.8|4366|4368.7|4365.9|4368.8|4366|4367.9|4365.1|50
1606222190000|2020-11-24 12:49:50|4368.8|4366|4369.8|4367|4369.8|4367|4367.9|4365.1|124
1606222200000|2020-11-24 12:50:00|4369|4366.2|4369.9|4367.1|4369.9|4367.1|4368.9|4366.1|21
1606222210000|2020-11-24 12:50:10|4369.8|4367|4369.8|4367|4369.8|4367|4369.8|4367|9
1606222220000|2020-11-24 12:50:20|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4369.8|4367|8
1606222230000|2020-11-24 12:50:30|||||||||11
1606222240000|2020-11-24 12:50:40|4370.9|4368.1|4368.9|4366.1|4370.9|4368.1|4368.9|4366.1|75
1606222250000|2020-11-24 12:50:50|4369.7|4366.9|4369.9|4367.1|4369.9|4367.1|4368.9|4366.1|13
1606222260000|2020-11-24 12:51:00|4370.8|4368|4370.4|4367.6|4370.8|4368|4369.9|4367.1|27
1606222270000|2020-11-24 12:51:10|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|15
1606222280000|2020-11-24 12:51:20|4370.8|4368|4370.9|4368.1|4370.9|4368.1|4369.9|4367.1|128
1606222290000|2020-11-24 12:51:30|4371.7|4368.9|4370.9|4368.1|4371.9|4369.1|4370.9|4368.1|34
1606222300000|2020-11-24 12:51:40|4371.8|4369|4370.9|4368.1|4371.8|4369|4370.9|4368.1|9
1606222310000|2020-11-24 12:51:50|4370.1|4367.3|4369.9|4367.1|4370.9|4368.1|4369.9|4367.1|193
1606222320000|2020-11-24 12:52:00|||||||||7
1606222330000|2020-11-24 12:52:10|||||||||52
1606222340000|2020-11-24 12:52:20|4370.8|4368|4369.9|4367.1|4370.9|4368.1|4369.9|4367.1|22
1606222350000|2020-11-24 12:52:30|||||||||3
1606222370000|2020-11-24 12:52:50|4369.5|4366.7|4368.9|4366.1|4369.5|4366.7|4368.9|4366.1|31
1606222380000|2020-11-24 12:53:00|4369.7|4366.9|4368.9|4366.1|4369.9|4367.1|4368.9|4366.1|38
1606222390000|2020-11-24 12:53:10|4369.9|4367.1|4368.9|4366.1|4369.9|4367.1|4368.9|4366.1|42
1606222400000|2020-11-24 12:53:20|4369.9|4367.1|4368.9|4366.1|4369.9|4367.1|4368.9|4366.1|46
1606222410000|2020-11-24 12:53:30|4368.3|4365.5|4367.9|4365.1|4368.9|4366.1|4367.9|4365.1|226
1606222420000|2020-11-24 12:53:40|4368.3|4365.5|4368.9|4366.1|4368.9|4366.1|4368.3|4365.5|4
1606222430000|2020-11-24 12:53:50|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|4369.9|4367.1|8
1606222440000|2020-11-24 12:54:00|4370.7|4367.9|4369.9|4367.1|4370.7|4367.9|4369.9|4367.1|22
1606222450000|2020-11-24 12:54:10|4368.9|4366.1|4369.9|4367.1|4369.9|4367.1|4368.9|4366.1|90
1606222460000|2020-11-24 12:54:20|4370.9|4368.1|4370.9|4368.1|4370.9|4368.1|4369.9|4367.1|28
1606222470000|2020-11-24 12:54:30|4370.8|4368|4370.8|4368|4370.9|4368.1|4369.9|4367.1|52
1606222480000|2020-11-24 12:54:40|4370|4367.2|4370.9|4368.1|4370.9|4368.1|4369.9|4367.1|17
1606222490000|2020-11-24 12:54:50|||||||||7
1606222500000|2020-11-24 12:55:00|||||||||11
1606222520000|2020-11-24 12:55:20|4370.4|4367.6|4368.9|4366.1|4370.4|4367.6|4368.9|4366.1|23
1606222530000|2020-11-24 12:55:30|4369.8|4367|4369.9|4367.1|4369.9|4367.1|4368.9|4366.1|61
1606222540000|2020-11-24 12:55:40|||||||||6
1606222550000|2020-11-24 12:55:50|4370|4367.2|4370|4367.2|4370.4|4367.6|4369.1|4366.3|52
1606222560000|2020-11-24 12:56:00|4370.4|4367.6|4368.9|4366.1|4370.5|4367.7|4368.9|4366.1|41
1606222570000|2020-11-24 12:56:10|||||||||14
1606222580000|2020-11-24 12:56:20|4368.1|4365.3|4369.9|4367.1|4370|4367.2|4368.1|4365.3|169
1606222590000|2020-11-24 12:56:30|4369.1|4366.3|4370|4367.2|4370.5|4367.7|4369|4366.2|64
1606222600000|2020-11-24 12:56:40|4369.9|4367.1|4370.4|4367.6|4370.9|4368.1|4369.9|4367.1|12
1606222610000|2020-11-24 12:56:50|4370.5|4367.7|4370.9|4368.1|4370.9|4368.1|4370|4367.2|8
1606222620000|2020-11-24 12:57:00|||||||||15
1606222630000|2020-11-24 12:57:10|4370.5|4367.7|4371.9|4369.1|4371.9|4369.1|4369.9|4367.1|99
1606222640000|2020-11-24 12:57:20|4371.8|4369|4371.9|4369.1|4372.7|4369.9|4370.9|4368.1|39
1606222650000|2020-11-24 12:57:30|||||||||33
1606222660000|2020-11-24 12:57:40|4371.1|4368.3|4371.1|4368.3|4371.9|4369.1|4371.1|4368.3|128
1606222670000|2020-11-24 12:57:50|4370.9|4368.1|4370.9|4368.1|4371.1|4368.3|4370.1|4367.3|38
1606222680000|2020-11-24 12:58:00|4370.1|4367.3|4370.1|4367.3|4370.5|4367.7|4370.1|4367.3|9
1606222690000|2020-11-24 12:58:10|4370.9|4368.1|4370.5|4367.7|4370.9|4368.1|4370.1|4367.3|6
1606222700000|2020-11-24 12:58:20|4370.1|4367.3|4370.1|4367.3|4370.5|4367.7|4369.9|4367.1|15
1606222710000|2020-11-24 12:58:30|4370.5|4367.7|4370.1|4367.3|4370.9|4368.1|4370.1|4367.3|11
1606222720000|2020-11-24 12:58:40|4370.5|4367.7|4370.5|4367.7|4370.5|4367.7|4370.5|4367.7|11
1606222730000|2020-11-24 12:58:50|4370.9|4368.1|4370.5|4367.7|4370.9|4368.1|4370.5|4367.7|10
1606222740000|2020-11-24 12:59:00|4370.1|4367.3|4370.9|4368.1|4371.1|4368.3|4370.1|4367.3|17
1606222750000|2020-11-24 12:59:10|4371|4368.2|4371.1|4368.3|4371.5|4368.7|4371|4368.2|26
1606222760000|2020-11-24 12:59:20|4371|4368.2|4371.1|4368.3|4371.1|4368.3|4371|4368.2|1
1606222770000|2020-11-24 12:59:30|4371|4368.2|4371|4368.2|4371.1|4368.3|4371|4368.2|5
1606222780000|2020-11-24 12:59:40|4371.1|4368.3|4370.9|4368.1|4371.1|4368.3|4370.1|4367.3|12
1606222790000|2020-11-24 12:59:50|||||||||3
1606222800000|2020-11-24 13:00:00|4371|4368.2|4370.1|4367.3|4371.9|4369.1|4370.1|4367.3|86
1606222810000|2020-11-24 13:00:10|4369.3|4366.5|4370|4367.2|4370|4367.2|4368.1|4365.3|83
1606222820000|2020-11-24 13:00:20|4370.1|4367.3|4371|4368.2|4371|4368.2|4370.1|4367.3|21
1606222830000|2020-11-24 13:00:30|4370.1|4367.3|4371|4368.2|4371|4368.2|4370.1|4367.3|18
1606222840000|2020-11-24 13:00:40|4370.1|4367.3|4371|4368.2|4371.1|4368.3|4370.1|4367.3|11
1606222850000|2020-11-24 13:00:50|4370.9|4368.1|4370.9|4368.1|4372|4369.2|4370|4367.2|28
1606222860000|2020-11-24 13:01:00|4371|4368.2|4371.1|4368.3|4371.1|4368.3|4370|4367.2|92
1606222870000|2020-11-24 13:01:10|4371|4368.2|4371|4368.2|4371|4368.2|4370.1|4367.3|18
1606222880000|2020-11-24 13:01:20|4371.1|4368.3|4370.9|4368.1|4371.1|4368.3|4370.5|4367.7|17
1606222890000|2020-11-24 13:01:30|4370.5|4367.7|4370.1|4367.3|4370.5|4367.7|4370.1|4367.3|9
1606222900000|2020-11-24 13:01:40|4369.9|4367.1|4372|4369.2|4372|4369.2|4369.9|4367.1|33
1606222910000|2020-11-24 13:01:50|4372.1|4369.3|4373.9|4371.1|4373.9|4371.1|4372.1|4369.3|74
1606222920000|2020-11-24 13:02:00|4374.1|4371.3|4375.9|4373.1|4375.9|4373.1|4374.1|4371.3|127
1606222930000|2020-11-24 13:02:10|4376.8|4374|4377|4374.2|4378|4375.2|4376.8|4374|185
1606222940000|2020-11-24 13:02:20|4376.9|4374.1|4377|4374.2|4378.9|4376.1|4376|4373.2|100
1606222950000|2020-11-24 13:02:30|4377.9|4375.1|4379|4376.2|4380|4377.2|4376.9|4374.1|198
1606222960000|2020-11-24 13:02:40|4379.1|4376.3|4380.1|4377.3|4380.1|4377.3|4378.9|4376.1|102
1606222970000|2020-11-24 13:02:50|4380|4377.2|4379|4376.2|4380|4377.2|4378|4375.2|103
1606222980000|2020-11-24 13:03:00|4378.9|4376.1|4377.1|4374.3|4379|4376.2|4377.1|4374.3|59
1606222990000|2020-11-24 13:03:10|4376.1|4373.3|4376.9|4374.1|4377.9|4375.1|4375.5|4372.7|230
1606223000000|2020-11-24 13:03:20|4377|4374.2|4377.1|4374.3|4378|4375.2|4376.9|4374.1|69
1606223010000|2020-11-24 13:03:30|4377.9|4375.1|4378|4375.2|4378.1|4375.3|4377.5|4374.7|29
1606223020000|2020-11-24 13:03:40|4377.9|4375.1|4378|4375.2|4378.1|4375.3|4377.2|4374.4|27
1606223030000|2020-11-24 13:03:50|4378.1|4375.3|4378.1|4375.3|4379|4376.2|4377.9|4375.1|16
1606223040000|2020-11-24 13:04:00|4378.9|4376.1|4378.1|4375.3|4379.1|4376.3|4378.1|4375.3|57
1606223050000|2020-11-24 13:04:10|4378.9|4376.1|4378.1|4375.3|4378.9|4376.1|4378.1|4375.3|36
1606223060000|2020-11-24 13:04:20|4377.1|4374.3|4377.1|4374.3|4378|4375.2|4377.1|4374.3|29
1606223070000|2020-11-24 13:04:30|4378|4375.2|4378|4375.2|4378.1|4375.3|4378|4375.2|15
1606223080000|2020-11-24 13:04:40|4378.1|4375.3|4379.1|4376.3|4379.1|4376.3|4378|4375.2|31
1606223090000|2020-11-24 13:04:50|4379|4376.2|4379.1|4376.3|4379.1|4376.3|4378.1|4375.3|10
1606223100000|2020-11-24 13:05:00|4380|4377.2|4376.1|4373.3|4380|4377.2|4376.1|4373.3|288
1606223110000|2020-11-24 13:05:10|4376|4373.2|4375.1|4372.3|4376.1|4373.3|4375|4372.2|48
1606223120000|2020-11-24 13:05:20|4376|4373.2|4376.1|4373.3|4376.1|4373.3|4375|4372.2|46
1606223130000|2020-11-24 13:05:30|4376|4373.2|4374.5|4371.7|4376.1|4373.3|4374.1|4371.3|56
1606223140000|2020-11-24 13:05:40|4374.9|4372.1|4374|4371.2|4375|4372.2|4373.1|4370.3|86
1606223150000|2020-11-24 13:05:50|4374.1|4371.3|4373.1|4370.3|4374.1|4371.3|4373.1|4370.3|54
1606223160000|2020-11-24 13:06:00|4372.9|4370.1|4373|4370.2|4373.1|4370.3|4372.1|4369.3|96
1606223170000|2020-11-24 13:06:10|4372.2|4369.4|4371.1|4368.3|4372.2|4369.4|4371|4368.2|108
1606223180000|2020-11-24 13:06:20|4371|4368.2|4370.2|4367.4|4372.1|4369.3|4370.2|4367.4|1118
1606223190000|2020-11-24 13:06:30|4370.3|4367.5|4370.3|4367.5|4370.3|4367.5|4370.3|4367.5|13
1606223200000|2020-11-24 13:06:40|4371.2|4368.4|4368.1|4365.3|4371.2|4368.4|4366.3|4363.5|270
1606223210000|2020-11-24 13:06:50|4367.3|4364.5|4367.3|4364.5|4368.1|4365.3|4367.2|4364.4|81
1606223220000|2020-11-24 13:07:00|4367.2|4364.4|4367.3|4364.5|4367.3|4364.5|4366.3|4363.5|60
1606223230000|2020-11-24 13:07:10|4368.2|4365.4|4367.3|4364.5|4368.2|4365.4|4367.3|4364.5|120
1606223240000|2020-11-24 13:07:20|4368.2|4365.4|4370.2|4367.4|4370.2|4367.4|4367.3|4364.5|95
1606223250000|2020-11-24 13:07:30|4369.3|4366.5|4368.4|4365.6|4369.3|4366.5|4368.3|4365.5|38
1606223260000|2020-11-24 13:07:40|4368.3|4365.5|4368.3|4365.5|4368.8|4366|4368.3|4365.5|24
1606223270000|2020-11-24 13:07:50|4369.3|4366.5|4369.2|4366.4|4369.3|4366.5|4368.3|4365.5|103
1606223280000|2020-11-24 13:08:00|4368.7|4365.9|4368.2|4365.4|4369.3|4366.5|4368.1|4365.3|43
1606223290000|2020-11-24 13:08:10|4368.3|4365.5|4369.3|4366.5|4369.3|4366.5|4368.3|4365.5|19
1606223300000|2020-11-24 13:08:20|4370.1|4367.3|4369.3|4366.5|4370.3|4367.5|4369.3|4366.5|206
1606223310000|2020-11-24 13:08:30|4370.1|4367.3|4369.3|4366.5|4370.2|4367.4|4369.3|4366.5|8
1606223320000|2020-11-24 13:08:40|4370.3|4367.5|4370.3|4367.5|4370.3|4367.5|4370.3|4367.5|97
1606223330000|2020-11-24 13:08:50|4371.2|4368.4|4374.2|4371.4|4374.3|4371.5|4370.3|4367.5|191
1606223340000|2020-11-24 13:09:00|4374.3|4371.5|4375.2|4372.4|4375.3|4372.5|4373.7|4370.9|76
1606223350000|2020-11-24 13:09:10|4375.3|4372.5|4375.3|4372.5|4376.2|4373.4|4375.3|4372.5|50
1606223360000|2020-11-24 13:09:20|4376.1|4373.3|4374.7|4371.9|4376.3|4373.5|4374.3|4371.5|64
1606223370000|2020-11-24 13:09:30|4374.3|4371.5|4374.7|4371.9|4375.1|4372.3|4374.2|4371.4|27
1606223380000|2020-11-24 13:09:40|4375.2|4372.4|4375.3|4372.5|4376.1|4373.3|4375.2|4372.4|23
1606223390000|2020-11-24 13:09:50|4375.7|4372.9|4375.1|4372.3|4376.3|4373.5|4374.3|4371.5|37
1606223400000|2020-11-24 13:10:00|4375.2|4372.4|4373.3|4370.5|4375.2|4372.4|4373.2|4370.4|27
1606223410000|2020-11-24 13:10:10|4372.4|4369.6|4373.2|4370.4|4373.3|4370.5|4372.3|4369.5|29
1606223420000|2020-11-24 13:10:20|4373.1|4370.3|4371.3|4368.5|4373.1|4370.3|4371.3|4368.5|53
1606223430000|2020-11-24 13:10:30|4371.2|4368.4|4370.2|4367.4|4371.2|4368.4|4369.3|4366.5|54
1606223440000|2020-11-24 13:10:40|4370.1|4367.3|4371.3|4368.5|4371.3|4368.5|4368.3|4365.5|146
1606223450000|2020-11-24 13:10:50|4371.2|4368.4|4371.2|4368.4|4371.3|4368.5|4371.2|4368.4|25
1606223460000|2020-11-24 13:11:00|4371.1|4368.3|4371.2|4368.4|4371.3|4368.5|4370.7|4367.9|80
1606223470000|2020-11-24 13:11:10|4371.3|4368.5|4372.2|4369.4|4372.3|4369.5|4371.1|4368.3|18
1606223480000|2020-11-24 13:11:20|4371.3|4368.5|4373.3|4370.5|4373.3|4370.5|4371.3|4368.5|113
1606223490000|2020-11-24 13:11:30|4374.2|4371.4|4374.3|4371.5|4375.3|4372.5|4373.8|4371|48
1606223500000|2020-11-24 13:11:40|4375.1|4372.3|4374.2|4371.4|4375.2|4372.4|4374.2|4371.4|19
1606223510000|2020-11-24 13:11:50|4374.1|4371.3|4374.3|4371.5|4374.3|4371.5|4373.2|4370.4|29
1606223520000|2020-11-24 13:12:00|4375.2|4372.4|4374.3|4371.5|4375.2|4372.4|4373.3|4370.5|50
1606223530000|2020-11-24 13:12:10|4375.3|4372.5|4375.3|4372.5|4375.3|4372.5|4374.8|4372|29
1606223540000|2020-11-24 13:12:20|4375.2|4372.4|4375.2|4372.4|4376.2|4373.4|4374.3|4371.5|63
1606223550000|2020-11-24 13:12:30|4375.3|4372.5|4374.3|4371.5|4375.3|4372.5|4373.3|4370.5|108
1606223560000|2020-11-24 13:12:40|4374.2|4371.4|4372.3|4369.5|4374.2|4371.4|4372.3|4369.5|25
1606223570000|2020-11-24 13:12:50|4372.8|4370|4372.3|4369.5|4372.8|4370|4372.3|4369.5|9
1606223580000|2020-11-24 13:13:00|4372.2|4369.4|4373.3|4370.5|4374.2|4371.4|4372.2|4369.4|303
1606223590000|2020-11-24 13:13:10|4374.2|4371.4|4374.3|4371.5|4374.3|4371.5|4374.2|4371.4|26
1606223600000|2020-11-24 13:13:20|4374.2|4371.4|4373.3|4370.5|4374.2|4371.4|4373.3|4370.5|32
1606223610000|2020-11-24 13:13:30|4373.2|4370.4|4372.3|4369.5|4373.3|4370.5|4372.2|4369.4|36
1606223620000|2020-11-24 13:13:40|4372.2|4369.4|4372.3|4369.5|4372.3|4369.5|4372.2|4369.4|9
1606223630000|2020-11-24 13:13:50|4373.2|4370.4|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|44
1606223640000|2020-11-24 13:14:00|4373.1|4370.3|4374.1|4371.3|4374.1|4371.3|4373.1|4370.3|17
1606223650000|2020-11-24 13:14:10|4373.7|4370.9|4372.8|4370|4373.7|4370.9|4372.2|4369.4|37
1606223660000|2020-11-24 13:14:20|4372.3|4369.5|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|9
1606223670000|2020-11-24 13:14:30|4373.2|4370.4|4373.2|4370.4|4373.3|4370.5|4372.2|4369.4|39
1606223680000|2020-11-24 13:14:40|4372.7|4369.9|4373.2|4370.4|4373.3|4370.5|4372.2|4369.4|36
1606223690000|2020-11-24 13:14:50|4373.1|4370.3|4374.2|4371.4|4374.2|4371.4|4372.3|4369.5|48
1606223700000|2020-11-24 13:15:00|4373.4|4370.6|4373.3|4370.5|4374.2|4371.4|4372.3|4369.5|318
1606223710000|2020-11-24 13:15:10|4373.2|4370.4|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|23
1606223720000|2020-11-24 13:15:20|4373.2|4370.4|4373.3|4370.5|4374.1|4371.3|4372.2|4369.4|34
1606223730000|2020-11-24 13:15:30|4373.2|4370.4|4374.1|4371.3|4374.2|4371.4|4372.3|4369.5|23
1606223740000|2020-11-24 13:15:40|4373.3|4370.5|4373.7|4370.9|4374.1|4371.3|4373.3|4370.5|34
1606223750000|2020-11-24 13:15:50|4374.1|4371.3|4373.2|4370.4|4374.1|4371.3|4373.2|4370.4|13
1606223760000|2020-11-24 13:16:00|4372.3|4369.5|4372.2|4369.4|4372.3|4369.5|4372.2|4369.4|227
1606223770000|2020-11-24 13:16:10|4371.3|4368.5|4370.3|4367.5|4372.1|4369.3|4370.2|4367.4|93
1606223780000|2020-11-24 13:16:20|4370.2|4367.4|4370.3|4367.5|4371.1|4368.3|4369.3|4366.5|39
1606223790000|2020-11-24 13:16:30|4369.5|4366.7|4370.2|4367.4|4371.2|4368.4|4369.3|4366.5|48
1606223800000|2020-11-24 13:16:40|4370.3|4367.5|4372.2|4369.4|4372.3|4369.5|4370.3|4367.5|30
1606223810000|2020-11-24 13:16:50|4372.1|4369.3|4373.3|4370.5|4373.3|4370.5|4372.1|4369.3|11
1606223820000|2020-11-24 13:17:00|4373.2|4370.4|4372.3|4369.5|4373.3|4370.5|4371.3|4368.5|25
1606223830000|2020-11-24 13:17:10|4372.7|4369.9|4372.3|4369.5|4373.3|4370.5|4372.3|4369.5|35
1606223840000|2020-11-24 13:17:20|4372.7|4369.9|4372.2|4369.4|4372.7|4369.9|4372.2|4369.4|6
1606223850000|2020-11-24 13:17:30|4371.3|4368.5|4371.3|4368.5|4372.2|4369.4|4370.3|4367.5|63
1606223860000|2020-11-24 13:17:40|4371.2|4368.4|4371.2|4368.4|4372.1|4369.3|4371.2|4368.4|15
1606223870000|2020-11-24 13:17:50|4371.3|4368.5|4373.2|4370.4|4373.2|4370.4|4371.3|4368.5|28
1606223880000|2020-11-24 13:18:00|4373.3|4370.5|4374.2|4371.4|4374.2|4371.4|4373.1|4370.3|22
1606223890000|2020-11-24 13:18:10|4374.1|4371.3|4373.2|4370.4|4374.1|4371.3|4373.1|4370.3|21
1606223900000|2020-11-24 13:18:20|4373.1|4370.3|4373.3|4370.5|4373.3|4370.5|4372.7|4369.9|13
1606223910000|2020-11-24 13:18:30|4374.1|4371.3|4371.3|4368.5|4374.1|4371.3|4371.3|4368.5|43
1606223920000|2020-11-24 13:18:40|4371.2|4368.4|4369.3|4366.5|4371.2|4368.4|4369.3|4366.5|207
1606223930000|2020-11-24 13:18:50|4369.2|4366.4|4369.3|4366.5|4369.3|4366.5|4369.2|4366.4|13
1606223940000|2020-11-24 13:19:00|4369.2|4366.4|4368.3|4365.5|4369.3|4366.5|4368.3|4365.5|21
1606223950000|2020-11-24 13:19:10|4368.2|4365.4|4369.2|4366.4|4369.3|4366.5|4367.3|4364.5|52
1606223960000|2020-11-24 13:19:20|4368.8|4366|4368.3|4365.5|4369.3|4366.5|4368.3|4365.5|29
1606223970000|2020-11-24 13:19:30|4368.2|4365.4|4368.3|4365.5|4368.3|4365.5|4368.2|4365.4|6
1606223980000|2020-11-24 13:19:40|4368.2|4365.4|4368.2|4365.4|4368.3|4365.5|4368.2|4365.4|2
1606223990000|2020-11-24 13:19:50|4368.3|4365.5|4367.3|4364.5|4368.3|4365.5|4367.3|4364.5|31
1606224000000|2020-11-24 13:20:00|4368.1|4365.3|4369.2|4366.4|4369.3|4366.5|4368.1|4365.3|55
1606224010000|2020-11-24 13:20:10|4369.3|4366.5|4369.3|4366.5|4369.3|4366.5|4369.1|4366.3|6
1606224020000|2020-11-24 13:20:20|4369.2|4366.4|4369.2|4366.4|4370.1|4367.3|4368.3|4365.5|81
1606224030000|2020-11-24 13:20:30|4368.3|4365.5|4369.3|4366.5|4370.3|4367.5|4368.3|4365.5|26
1606224040000|2020-11-24 13:20:40|4370.1|4367.3|4370.2|4367.4|4370.3|4367.5|4370.1|4367.3|7
1606224050000|2020-11-24 13:20:50|4369.3|4366.5|4368.3|4365.5|4369.3|4366.5|4368.3|4365.5|38
1606224060000|2020-11-24 13:21:00|4368.7|4365.9|4368.3|4365.5|4369.2|4366.4|4368.3|4365.5|22
1606224070000|2020-11-24 13:21:10|4369.3|4366.5|4369.3|4366.5|4370.2|4367.4|4369.3|4366.5|35
1606224080000|2020-11-24 13:21:20|4369.2|4366.4|4368.3|4365.5|4369.3|4366.5|4368.3|4365.5|6
1606224090000|2020-11-24 13:21:30|4369.1|4366.3|4368.3|4365.5|4369.1|4366.3|4368.3|4365.5|14
1606224100000|2020-11-24 13:21:40|4368.2|4365.4|4367.3|4364.5|4368.2|4365.4|4367.3|4364.5|59
1606224110000|2020-11-24 13:21:50|4367.7|4364.9|4369.3|4366.5|4369.3|4366.5|4367.7|4364.9|38
1606224120000|2020-11-24 13:22:00|4368.3|4365.5|4368.8|4366|4369.3|4366.5|4367.7|4364.9|111
1606224130000|2020-11-24 13:22:10|4369.2|4366.4|4368.3|4365.5|4369.3|4366.5|4368.2|4365.4|19
1606224140000|2020-11-24 13:22:20|4367.5|4364.7|4369.1|4366.3|4369.1|4366.3|4367.3|4364.5|51
1606224150000|2020-11-24 13:22:30|4368.3|4365.5|4369.3|4366.5|4370.8|4368|4368.3|4365.5|73
1606224160000|2020-11-24 13:22:40|4369.2|4366.4|4368.3|4365.5|4369.3|4366.5|4368.3|4365.5|28
1606224170000|2020-11-24 13:22:50|4368.2|4365.4|4367.2|4364.4|4368.2|4365.4|4367.2|4364.4|45
1606224180000|2020-11-24 13:23:00|4366.3|4363.5|4363.3|4360.5|4366.3|4363.5|4363.2|4360.4|146
1606224190000|2020-11-24 13:23:10|4364.2|4361.4|4365.2|4362.4|4366.1|4363.3|4364.2|4361.4|96
1606224200000|2020-11-24 13:23:20|4365.3|4362.5|4364.2|4361.4|4365.3|4362.5|4363.3|4360.5|34
1606224210000|2020-11-24 13:23:30|4364.3|4361.5|4365.3|4362.5|4365.3|4362.5|4364.2|4361.4|53
1606224220000|2020-11-24 13:23:40|4365.2|4362.4|4363.4|4360.6|4365.3|4362.5|4363.3|4360.5|650
1606224230000|2020-11-24 13:23:50|4363.5|4360.7|4362.4|4359.6|4365.3|4362.5|4361.4|4358.6|140
1606224240000|2020-11-24 13:24:00|4361.6|4358.8|4361.4|4358.6|4361.6|4358.8|4358.5|4355.7|183
1606224250000|2020-11-24 13:24:10|4361.5|4358.7|4362.4|4359.6|4362.4|4359.6|4361.3|4358.5|163
1606224260000|2020-11-24 13:24:20|4363.3|4360.5|4362.4|4359.6|4363.4|4360.6|4362.4|4359.6|33
1606224270000|2020-11-24 13:24:30|4362.5|4359.7|4359.5|4356.7|4362.5|4359.7|4359.4|4356.6|305
1606224280000|2020-11-24 13:24:40|4359.6|4356.8|4359.5|4356.7|4361.4|4358.6|4359.3|4356.5|66
1606224290000|2020-11-24 13:24:50|4360.3|4357.5|4359.4|4356.6|4360.4|4357.6|4359.4|4356.6|27
1606224300000|2020-11-24 13:25:00|4358.6|4355.8|4360.4|4357.6|4360.5|4357.7|4358.5|4355.7|74
1606224310000|2020-11-24 13:25:10|4360.5|4357.7|4359.5|4356.7|4361.3|4358.5|4359.5|4356.7|98
1606224320000|2020-11-24 13:25:20|4359.3|4356.5|4357.5|4354.7|4359.4|4356.6|4355.5|4352.7|238
1606224330000|2020-11-24 13:25:30|4358.3|4355.5|4356.5|4353.7|4358.4|4355.6|4356.5|4353.7|104
1606224340000|2020-11-24 13:25:40|4357.3|4354.5|4357.5|4354.7|4358.4|4355.6|4356.3|4353.5|68
1606224350000|2020-11-24 13:25:50|4357.9|4355.1|4358.4|4355.6|4358.4|4355.6|4357.5|4354.7|23
1606224360000|2020-11-24 13:26:00|4358.5|4355.7|4359.4|4356.6|4359.5|4356.7|4358.4|4355.6|152
1606224370000|2020-11-24 13:26:10|4359.5|4356.7|4359.5|4356.7|4360.4|4357.6|4359.5|4356.7|36
1606224380000|2020-11-24 13:26:20|4358.5|4355.7|4359.4|4356.6|4359.4|4356.6|4358.5|4355.7|17
1606224390000|2020-11-24 13:26:30|4358.6|4355.8|4358|4355.2|4359.4|4356.6|4357.5|4354.7|90
1606224400000|2020-11-24 13:26:40|4357.5|4354.7|4357.3|4354.5|4358|4355.2|4357.3|4354.5|28
1606224410000|2020-11-24 13:26:50|4356.9|4354.1|4357.5|4354.7|4357.5|4354.7|4356.5|4353.7|67
1606224420000|2020-11-24 13:27:00|4357.4|4354.6|4357.5|4354.7|4357.5|4354.7|4357.4|4354.6|26
1606224430000|2020-11-24 13:27:10|4357.4|4354.6|4358.4|4355.6|4358.4|4355.6|4357.4|4354.6|26
1606224440000|2020-11-24 13:27:20|4358.5|4355.7|4358.5|4355.7|4359.4|4356.6|4358.4|4355.6|27
1606224450000|2020-11-24 13:27:30|4357.5|4354.7|4358.4|4355.6|4358.5|4355.7|4357.5|4354.7|29
1606224460000|2020-11-24 13:27:40|4358.5|4355.7|4358.4|4355.6|4358.5|4355.7|4358.3|4355.5|1
1606224470000|2020-11-24 13:27:50|4357.5|4354.7|4357.5|4354.7|4357.5|4354.7|4357.5|4354.7|20
1606224480000|2020-11-24 13:28:00|4357.4|4354.6|4357.4|4354.6|4357.4|4354.6|4356.9|4354.1|32
1606224490000|2020-11-24 13:28:10|4356.9|4354.1|4356.5|4353.7|4357.5|4354.7|4356.5|4353.7|31
1606224500000|2020-11-24 13:28:20|4356.9|4354.1|4355.5|4352.7|4356.9|4354.1|4355.4|4352.6|50
1606224510000|2020-11-24 13:28:30|4356.3|4353.5|4356.5|4353.7|4356.5|4353.7|4355.5|4352.7|45
1606224520000|2020-11-24 13:28:40|4356.4|4353.6|4356.5|4353.7|4356.5|4353.7|4355.5|4352.7|17
1606224530000|2020-11-24 13:28:50|4357|4354.2|4357.5|4354.7|4357.5|4354.7|4356.5|4353.7|31
1606224540000|2020-11-24 13:29:00|4356.5|4353.7|4356.5|4353.7|4356.5|4353.7|4356.5|4353.7|14
1606224550000|2020-11-24 13:29:10|4357.3|4354.5|4356.5|4353.7|4357.3|4354.5|4356.5|4353.7|19
1606224560000|2020-11-24 13:29:20|4356.4|4353.6|4357.5|4354.7|4357.5|4354.7|4355.5|4352.7|73
1606224570000|2020-11-24 13:29:30|4357.4|4354.6|4357.5|4354.7|4357.5|4354.7|4357.4|4354.6|32
1606224580000|2020-11-24 13:29:40|4358.3|4355.5|4356.4|4353.6|4358.3|4355.5|4355.5|4352.7|112
1606224590000|2020-11-24 13:29:50|4355.6|4352.8|4356.3|4353.5|4356.5|4353.7|4355.5|4352.7|43
1606224600000|2020-11-24 13:30:00|4356.4|4353.6|4356.4|4353.6|4357.5|4354.7|4356.3|4353.5|35
1606224610000|2020-11-24 13:30:10|4355.5|4352.7|4356.5|4353.7|4357.5|4354.7|4355.5|4352.7|51
1606224620000|2020-11-24 13:30:20|4357.3|4354.5|4356.5|4353.7|4357.3|4354.5|4356.5|4353.7|22
1606224630000|2020-11-24 13:30:30|4357.3|4354.5|4356.5|4353.7|4357.4|4354.6|4356.4|4353.6|18
1606224640000|2020-11-24 13:30:40|4357|4354.2|4356.5|4353.7|4357.5|4354.7|4356.5|4353.7|12
1606224650000|2020-11-24 13:30:50|4357.3|4354.5|4357.4|4354.6|4357.5|4354.7|4356.9|4354.1|21
1606224660000|2020-11-24 13:31:00|4357.5|4354.7|4358.5|4355.7|4359.5|4356.7|4357.5|4354.7|67
1606224670000|2020-11-24 13:31:10|4358.9|4356.1|4362.9|4360.1|4365.2|4362.4|4358.9|4356.1|487
1606224680000|2020-11-24 13:31:20|4363.3|4360.5|4365.3|4362.5|4365.3|4362.5|4362.9|4360.1|108
1606224690000|2020-11-24 13:31:30|4365.4|4362.6|4366.3|4363.5|4367.3|4364.5|4365.4|4362.6|89
1606224700000|2020-11-24 13:31:40|4365.9|4363.1|4365.4|4362.6|4366.3|4363.5|4365.4|4362.6|38
1606224710000|2020-11-24 13:31:50|4366.3|4363.5|4365.4|4362.6|4366.4|4363.6|4365.4|4362.6|17
1606224720000|2020-11-24 13:32:00|4365.5|4362.7|4364.5|4361.7|4365.5|4362.7|4364.5|4361.7|55
1606224730000|2020-11-24 13:32:10|4365.3|4362.5|4361.9|4359.1|4365.4|4362.6|4361.3|4358.5|167
1606224740000|2020-11-24 13:32:20|4362.3|4359.5|4363.3|4360.5|4363.3|4360.5|4361.5|4358.7|184
1606224750000|2020-11-24 13:32:30|4362.9|4360.1|4361.4|4358.6|4363.3|4360.5|4361.4|4358.6|52
1606224760000|2020-11-24 13:32:40|4361.3|4358.5|4360.4|4357.6|4361.4|4358.6|4360.3|4357.5|40
1606224770000|2020-11-24 13:32:50|4360.8|4358|4361.4|4358.6|4361.8|4359|4360.3|4357.5|26
1606224780000|2020-11-24 13:33:00|4361.3|4358.5|4361.4|4358.6|4362.2|4359.4|4361.3|4358.5|41
1606224790000|2020-11-24 13:33:10|4362.3|4359.5|4363.3|4360.5|4363.8|4361|4362.3|4359.5|83
1606224800000|2020-11-24 13:33:20|4364.2|4361.4|4363.4|4360.6|4364.3|4361.5|4363.3|4360.5|119
1606224810000|2020-11-24 13:33:30|4363.9|4361.1|4364.3|4361.5|4364.3|4361.5|4363.9|4361.1|1
1606224820000|2020-11-24 13:33:40|4363.4|4360.6|4364.9|4362.1|4365.4|4362.6|4363.4|4360.6|26
1606224830000|2020-11-24 13:33:50|4365.3|4362.5|4363.5|4360.7|4365.3|4362.5|4363.4|4360.6|31
1606224840000|2020-11-24 13:34:00|4364.3|4361.5|4364.3|4361.5|4364.4|4361.6|4363.3|4360.5|21
1606224850000|2020-11-24 13:34:10|4363.5|4360.7|4364.3|4361.5|4364.3|4361.5|4363.4|4360.6|15
1606224860000|2020-11-24 13:34:20|4363.5|4360.7|4364.5|4361.7|4365.3|4362.5|4363.4|4360.6|12
1606224870000|2020-11-24 13:34:30|4364.4|4361.6|4364.5|4361.7|4365.3|4362.5|4364.4|4361.6|17
1606224880000|2020-11-24 13:34:40|4364.9|4362.1|4366.3|4363.5|4366.4|4363.6|4364.9|4362.1|31
1606224890000|2020-11-24 13:34:50|4365.4|4362.6|4366.9|4364.1|4366.9|4364.1|4365.4|4362.6|34
1606224900000|2020-11-24 13:35:00|4367.3|4364.5|4367.3|4364.5|4367.5|4364.7|4366.4|4363.6|42
1606224910000|2020-11-24 13:35:10|4367.2|4364.4|4368.3|4365.5|4368.4|4365.6|4367.2|4364.4|81
1606224920000|2020-11-24 13:35:20|4368.4|4365.6|4369.3|4366.5|4369.4|4366.6|4368.3|4365.5|72
1606224930000|2020-11-24 13:35:30|4369.4|4366.6|4369.3|4366.5|4369.5|4366.7|4368.3|4365.5|38
1606224940000|2020-11-24 13:35:40|4369.4|4366.6|4369.4|4366.6|4370.3|4367.5|4369.3|4366.5|44
1606224950000|2020-11-24 13:35:50|4370.3|4367.5|4371.9|4369.1|4372.3|4369.5|4369.3|4366.5|319
1606224960000|2020-11-24 13:36:00|4371.5|4368.7|4371.3|4368.5|4371.5|4368.7|4370.8|4368|30
1606224970000|2020-11-24 13:36:10|4370.5|4367.7|4371.3|4368.5|4371.3|4368.5|4370.3|4367.5|14
1606224980000|2020-11-24 13:36:20|4370.8|4368|4371.3|4368.5|4371.3|4368.5|4370.4|4367.6|86
1606224990000|2020-11-24 13:36:30|4371.2|4368.4|4371.2|4368.4|4371.3|4368.5|4370.3|4367.5|139
1606225000000|2020-11-24 13:36:40|4370.4|4367.6|4371.3|4368.5|4371.3|4368.5|4370.3|4367.5|33
1606225010000|2020-11-24 13:36:50|4371.4|4368.6|4374.3|4371.5|4375|4372.2|4371.3|4368.5|171
1606225020000|2020-11-24 13:37:00|4374.7|4371.9|4375.2|4372.4|4375.3|4372.5|4373.3|4370.5|75
1606225030000|2020-11-24 13:37:10|4374.8|4372|4375.3|4372.5|4376.3|4373.5|4374.3|4371.5|170
1606225040000|2020-11-24 13:37:20|4376.3|4373.5|4374.4|4371.6|4377.1|4374.3|4374.3|4371.5|91
1606225050000|2020-11-24 13:37:30|4374.9|4372.1|4374.8|4372|4375.3|4372.5|4374.3|4371.5|25
1606225060000|2020-11-24 13:37:40|4375.2|4372.4|4375.3|4372.5|4375.3|4372.5|4373.3|4370.5|55
1606225070000|2020-11-24 13:37:50|4374.4|4371.6|4374.3|4371.5|4375.3|4372.5|4374.2|4371.4|51
1606225080000|2020-11-24 13:38:00|4373.8|4371|4375.3|4372.5|4375.3|4372.5|4373.8|4371|29
1606225090000|2020-11-24 13:38:10|4375.2|4372.4|4373.8|4371|4375.3|4372.5|4373.3|4370.5|25
1606225100000|2020-11-24 13:38:20|4373.4|4370.6|4374.4|4371.6|4374.5|4371.7|4373.3|4370.5|28
1606225110000|2020-11-24 13:38:30|4374.3|4371.5|4374.4|4371.6|4374.5|4371.7|4374.3|4371.5|3
1606225120000|2020-11-24 13:38:40|4375.3|4372.5|4375.8|4373|4376.3|4373.5|4374.4|4371.6|102
1606225130000|2020-11-24 13:38:50|4375.9|4373.1|4376.3|4373.5|4376.4|4373.6|4375.8|4373|31
1606225140000|2020-11-24 13:39:00|4375.9|4373.1|4376.3|4373.5|4376.4|4373.6|4375.3|4372.5|20
1606225150000|2020-11-24 13:39:10|4376.4|4373.6|4376.3|4373.5|4376.5|4373.7|4376.3|4373.5|46
1606225160000|2020-11-24 13:39:20|4376.4|4373.6|4374.3|4371.5|4376.4|4373.6|4374.3|4371.5|61
1606225170000|2020-11-24 13:39:30|4373.5|4370.7|4373.5|4370.7|4374.3|4371.5|4373.3|4370.5|104
1606225180000|2020-11-24 13:39:40|4373.4|4370.6|4373.4|4370.6|4374.3|4371.5|4372.4|4369.6|60
1606225190000|2020-11-24 13:39:50|4373.3|4370.5|4372.3|4369.5|4373.4|4370.6|4371.4|4368.6|51
1606225200000|2020-11-24 13:40:00|4371.5|4368.7|4373.3|4370.5|4374.3|4371.5|4371.5|4368.7|66
1606225210000|2020-11-24 13:40:10|4372.8|4370|4372.4|4369.6|4373.3|4370.5|4372.3|4369.5|42
1606225220000|2020-11-24 13:40:20|4373.3|4370.5|4374.4|4371.6|4375.3|4372.5|4372.3|4369.5|236
1606225230000|2020-11-24 13:40:30|4374.5|4371.7|4374.4|4371.6|4374.5|4371.7|4374.3|4371.5|11
1606225240000|2020-11-24 13:40:40|4375.2|4372.4|4376.3|4373.5|4376.4|4373.6|4374.4|4371.6|95
1606225250000|2020-11-24 13:40:50|4375.5|4372.7|4376.3|4373.5|4376.3|4373.5|4375.4|4372.6|49
1606225260000|2020-11-24 13:41:00|4376.2|4373.4|4376.3|4373.5|4376.3|4373.5|4375.4|4372.6|68
1606225270000|2020-11-24 13:41:10|||||||||13
1606225280000|2020-11-24 13:41:20|4376.2|4373.4|4375.3|4372.5|4376.3|4373.5|4375.3|4372.5|148
1606225290000|2020-11-24 13:41:30|4375.2|4372.4|4375.3|4372.5|4375.3|4372.5|4375.2|4372.4|8
1606225300000|2020-11-24 13:41:40|4375.2|4372.4|4375.3|4372.5|4375.3|4372.5|4374.4|4371.6|14
1606225310000|2020-11-24 13:41:50|4376.1|4373.3|4375.4|4372.6|4376.1|4373.3|4375.3|4372.5|30
1606225320000|2020-11-24 13:42:00|4376.2|4373.4|4375.3|4372.5|4376.3|4373.5|4375.3|4372.5|20
1606225330000|2020-11-24 13:42:10|4375.4|4372.6|4375.3|4372.5|4375.4|4372.6|4374.3|4371.5|35
1606225340000|2020-11-24 13:42:20|4375.2|4372.4|4375.2|4372.4|4375.3|4372.5|4375.2|4372.4|21
1606225350000|2020-11-24 13:42:30|4374.7|4371.9|4374.3|4371.5|4374.8|4372|4374.3|4371.5|6
1606225360000|2020-11-24 13:42:40|4375.1|4372.3|4375.3|4372.5|4375.3|4372.5|4375.1|4372.3|26
1606225370000|2020-11-24 13:42:50|4374.5|4371.7|4375.8|4373|4376.1|4373.3|4374.5|4371.7|42
1606225380000|2020-11-24 13:43:00|4376.3|4373.5|4375.3|4372.5|4376.3|4373.5|4375.3|4372.5|7
1606225390000|2020-11-24 13:43:10|4374.4|4371.6|4374.3|4371.5|4374.4|4371.6|4374.3|4371.5|6
1606225400000|2020-11-24 13:43:20|4374.2|4371.4|4373.3|4370.5|4374.3|4371.5|4373.3|4370.5|30
1606225410000|2020-11-24 13:43:30|4374.1|4371.3|4374.2|4371.4|4374.3|4371.5|4373.3|4370.5|29
1606225420000|2020-11-24 13:43:40|4373.4|4370.6|4372.3|4369.5|4373.4|4370.6|4372.3|4369.5|10
1606225430000|2020-11-24 13:43:50|4372.2|4369.4|4372.3|4369.5|4372.8|4370|4371.3|4368.5|86
1606225440000|2020-11-24 13:44:00|4372.2|4369.4|4372.3|4369.5|4373.3|4370.5|4372.2|4369.4|21
1606225450000|2020-11-24 13:44:10|4371.9|4369.1|4372.3|4369.5|4372.3|4369.5|4371.4|4368.6|9
1606225460000|2020-11-24 13:44:20|4371.9|4369.1|4372.3|4369.5|4373.3|4370.5|4371.4|4368.6|57
1606225470000|2020-11-24 13:44:30|4372.8|4370|4372.4|4369.6|4373.3|4370.5|4372.2|4369.4|82
1606225480000|2020-11-24 13:44:40|4372.3|4369.5|4372.3|4369.5|4372.4|4369.6|4372.3|4369.5|11
1606225490000|2020-11-24 13:44:50|4371.5|4368.7|4375.3|4372.5|4375.3|4372.5|4371.3|4368.5|135
1606225500000|2020-11-24 13:45:00|4374.9|4372.1|4374.8|4372|4375.3|4372.5|4374.3|4371.5|70
1606225510000|2020-11-24 13:45:10|4374.7|4371.9|4375.2|4372.4|4375.2|4372.4|4374.2|4371.4|49
1606225520000|2020-11-24 13:45:20|4374.8|4372|4374.3|4371.5|4374.8|4372|4373.3|4370.5|49
1606225530000|2020-11-24 13:45:30|4374.2|4371.4|4374.2|4371.4|4374.3|4371.5|4373.3|4370.5|15
1606225540000|2020-11-24 13:45:40|4374.3|4371.5|4374.3|4371.5|4374.3|4371.5|4374.2|4371.4|2
1606225550000|2020-11-24 13:45:50|4375.1|4372.3|4374.3|4371.5|4375.1|4372.3|4374.3|4371.5|37
1606225560000|2020-11-24 13:46:00|4374.8|4372|4373.3|4370.5|4375.3|4372.5|4372.3|4369.5|80
1606225570000|2020-11-24 13:46:10|4373.2|4370.4|4373.2|4370.4|4373.3|4370.5|4372.3|4369.5|129
1606225580000|2020-11-24 13:46:20|4372.8|4370|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|32
1606225590000|2020-11-24 13:46:30|4373.1|4370.3|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|139
1606225600000|2020-11-24 13:46:40|4373.2|4370.4|4372.3|4369.5|4373.3|4370.5|4372.3|4369.5|59
1606225610000|2020-11-24 13:46:50|4372.7|4369.9|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|68
1606225620000|2020-11-24 13:47:00|4374.2|4371.4|4374.3|4371.5|4375.3|4372.5|4373.3|4370.5|47
1606225630000|2020-11-24 13:47:10|4374.2|4371.4|4374.3|4371.5|4374.3|4371.5|4374.2|4371.4|4
1606225640000|2020-11-24 13:47:20|4374.2|4371.4|4373.2|4370.4|4374.2|4371.4|4372.3|4369.5|34
1606225650000|2020-11-24 13:47:30|4373.3|4370.5|4373.3|4370.5|4374.2|4371.4|4373.3|4370.5|5
1606225660000|2020-11-24 13:47:40|4374.2|4371.4|4374.3|4371.5|4374.3|4371.5|4373.7|4370.9|43
1606225670000|2020-11-24 13:47:50|4374.2|4371.4|4373.2|4370.4|4374.3|4371.5|4372.3|4369.5|30
1606225680000|2020-11-24 13:48:00|4373.3|4370.5|4372.3|4369.5|4373.3|4370.5|4372.3|4369.5|4
1606225690000|2020-11-24 13:48:10|4373.2|4370.4|4372.3|4369.5|4373.2|4370.4|4372.3|4369.5|5
1606225700000|2020-11-24 13:48:20|4373.1|4370.3|4372.8|4370|4373.3|4370.5|4372.3|4369.5|68
1606225710000|2020-11-24 13:48:30|4372.3|4369.5|4372.3|4369.5|4373.2|4370.4|4372.3|4369.5|14
1606225720000|2020-11-24 13:48:40|||||||||9
1606225730000|2020-11-24 13:48:50|4371.8|4369|4372.2|4369.4|4372.2|4369.4|4371.3|4368.5|21
1606225740000|2020-11-24 13:49:00|4372.3|4369.5|4373.2|4370.4|4373.3|4370.5|4371.3|4368.5|76
1606225750000|2020-11-24 13:49:10|4372.4|4369.6|4372.3|4369.5|4372.4|4369.6|4372.3|4369.5|6
1606225760000|2020-11-24 13:49:20|4372.2|4369.4|4372.3|4369.5|4372.3|4369.5|4371.3|4368.5|5
1606225770000|2020-11-24 13:49:30|4372.2|4369.4|4372.3|4369.5|4372.3|4369.5|4372.2|4369.4|12
1606225780000|2020-11-24 13:49:40|4372.2|4369.4|4374.3|4371.5|4374.3|4371.5|4372.2|4369.4|41
1606225790000|2020-11-24 13:49:50|4374.2|4371.4|4374.2|4371.4|4374.3|4371.5|4373.3|4370.5|36
1606225800000|2020-11-24 13:50:00|4373.8|4371|4373.3|4370.5|4373.8|4371|4373.3|4370.5|9
1606225810000|2020-11-24 13:50:10|||||||||1
1606225820000|2020-11-24 13:50:20|4373.4|4370.6|4374.2|4371.4|4374.3|4371.5|4373.4|4370.6|6
1606225830000|2020-11-24 13:50:30|4373.3|4370.5|4373.3|4370.5|4374.3|4371.5|4373.3|4370.5|41
1606225840000|2020-11-24 13:50:40|4372.3|4369.5|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|20
1606225850000|2020-11-24 13:50:50|4374.1|4371.3|4375.3|4372.5|4375.3|4372.5|4374.1|4371.3|89
1606225860000|2020-11-24 13:51:00|||||||||11
1606225870000|2020-11-24 13:51:10|4374.3|4371.5|4374.8|4372|4375.2|4372.4|4374.3|4371.5|17
1606225880000|2020-11-24 13:51:20|4375.2|4372.4|4374.3|4371.5|4375.3|4372.5|4374.3|4371.5|42
1606225890000|2020-11-24 13:51:30|||||||||2
1606225900000|2020-11-24 13:51:40|4373.3|4370.5|4373.2|4370.4|4374.3|4371.5|4372.3|4369.5|95
1606225910000|2020-11-24 13:51:50|4373.1|4370.3|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|19
1606225920000|2020-11-24 13:52:00|4373.2|4370.4|4373.3|4370.5|4373.3|4370.5|4373.2|4370.4|13
1606225930000|2020-11-24 13:52:10|4374.1|4371.3|4374.2|4371.4|4374.3|4371.5|4374.1|4371.3|37
1606225940000|2020-11-24 13:52:20|4374.3|4371.5|4374.2|4371.4|4374.3|4371.5|4373.3|4370.5|40
1606225950000|2020-11-24 13:52:30|4374.3|4371.5|4374.2|4371.4|4374.3|4371.5|4374.2|4371.4|3
1606225960000|2020-11-24 13:52:40|4374.1|4371.3|4372.3|4369.5|4374.1|4371.3|4372.3|4369.5|36
1606225970000|2020-11-24 13:52:50|||||||||3
1606225980000|2020-11-24 13:53:00|4372.2|4369.4|4372.2|4369.4|4372.3|4369.5|4372.2|4369.4|22
1606225990000|2020-11-24 13:53:10|4371.4|4368.6|4372.2|4369.4|4372.2|4369.4|4371.3|4368.5|16
1606226000000|2020-11-24 13:53:20|4372.3|4369.5|4372.3|4369.5|4372.3|4369.5|4372.2|4369.4|6
1606226010000|2020-11-24 13:53:30|4372.7|4369.9|4371.3|4368.5|4372.7|4369.9|4371.3|4368.5|43
1606226020000|2020-11-24 13:53:40|4371.2|4368.4|4371.3|4368.5|4371.3|4368.5|4371.2|4368.4|4
1606226030000|2020-11-24 13:53:50|4372.1|4369.3|4372.2|4369.4|4372.3|4369.5|4372.1|4369.3|23
1606226040000|2020-11-24 13:54:00|4371.3|4368.5|4372.2|4369.4|4372.3|4369.5|4371.3|4368.5|21
1606226050000|2020-11-24 13:54:10|4371.4|4368.6|4372.2|4369.4|4372.2|4369.4|4371.3|4368.5|38
1606226060000|2020-11-24 13:54:20|4372.3|4369.5|4372.3|4369.5|4372.3|4369.5|4371.4|4368.6|10
1606226070000|2020-11-24 13:54:30|4372.1|4369.3|4371.3|4368.5|4372.1|4369.3|4371.3|4368.5|43
1606226080000|2020-11-24 13:54:40|4370.3|4367.5|4372.3|4369.5|4372.3|4369.5|4370.3|4367.5|154
1606226090000|2020-11-24 13:54:50|4373.2|4370.4|4370.3|4367.5|4373.2|4370.4|4370.3|4367.5|59
1606226100000|2020-11-24 13:55:00|4369.5|4366.7|4372.3|4369.5|4372.3|4369.5|4369.5|4366.7|50
1606226110000|2020-11-24 13:55:10|4373.1|4370.3|4373.3|4370.5|4373.3|4370.5|4371.3|4368.5|98
1606226120000|2020-11-24 13:55:20|4374.3|4371.5|4376.3|4373.5|4376.3|4373.5|4374.3|4371.5|77
1606226130000|2020-11-24 13:55:30|4376.2|4373.4|4375.3|4372.5|4376.3|4373.5|4375.3|4372.5|18
1606226140000|2020-11-24 13:55:40|4376.1|4373.3|4376.3|4373.5|4376.3|4373.5|4375.3|4372.5|19
1606226150000|2020-11-24 13:55:50|4376.2|4373.4|4376.2|4373.4|4376.2|4373.4|4376.2|4373.4|82
1606226160000|2020-11-24 13:56:00|4376.3|4373.5|4374.3|4371.5|4376.3|4373.5|4374.3|4371.5|26
1606226170000|2020-11-24 13:56:10|4374.2|4371.4|4373.3|4370.5|4374.3|4371.5|4372.8|4370|46
1606226180000|2020-11-24 13:56:20|4372.3|4369.5|4373.2|4370.4|4374.3|4371.5|4372.3|4369.5|59
1606226190000|2020-11-24 13:56:30|4372.3|4369.5|4372.7|4369.9|4373.3|4370.5|4372.3|4369.5|17
1606226200000|2020-11-24 13:56:40|4372.3|4369.5|4372.3|4369.5|4373.3|4370.5|4372.3|4369.5|22
1606226210000|2020-11-24 13:56:50|4372.7|4369.9|4372.3|4369.5|4373.2|4370.4|4372.3|4369.5|21
1606226220000|2020-11-24 13:57:00|4372.7|4369.9|4373.1|4370.3|4373.2|4370.4|4372.2|4369.4|28
1606226230000|2020-11-24 13:57:10|4372.3|4369.5|4372.7|4369.9|4372.7|4369.9|4372.2|4369.4|10
1606226240000|2020-11-24 13:57:20|4373.1|4370.3|4374.1|4371.3|4374.3|4371.5|4373.1|4370.3|19
1606226250000|2020-11-24 13:57:30|4373.7|4370.9|4374.3|4371.5|4375.3|4372.5|4373.3|4370.5|40
1606226260000|2020-11-24 13:57:40|4374.2|4371.4|4372.3|4369.5|4374.3|4371.5|4372.3|4369.5|16
1606226270000|2020-11-24 13:57:50|4373.1|4370.3|4373.3|4370.5|4373.3|4370.5|4372.3|4369.5|49
1606226280000|2020-11-24 13:58:00|4374.2|4371.4|4376.1|4373.3|4376.2|4373.4|4373.4|4370.6|108
1606226290000|2020-11-24 13:58:10|4375.7|4372.9|4377.2|4374.4|4377.3|4374.5|4375.3|4372.5|107
1606226300000|2020-11-24 13:58:20|4377.3|4374.5|4376.7|4373.9|4377.3|4374.5|4376.3|4373.5|56
1606226310000|2020-11-24 13:58:30|4376.3|4373.5|4376.3|4373.5|4377.2|4374.4|4376.3|4373.5|16
1606226320000|2020-11-24 13:58:40|4377.1|4374.3|4377.1|4374.3|4377.3|4374.5|4377.1|4374.3|46
1606226330000|2020-11-24 13:58:50|4377.2|4374.4|4377.3|4374.5|4378.2|4375.4|4377.2|4374.4|26
1606226340000|2020-11-24 13:59:00|4378.1|4375.3|4379.2|4376.4|4379.3|4376.5|4378.1|4375.3|111
1606226350000|2020-11-24 13:59:10|4379.3|4376.5|4378.2|4375.4|4379.3|4376.5|4377.3|4374.5|73
1606226360000|2020-11-24 13:59:20|4378.1|4375.3|4378.2|4375.4|4378.3|4375.5|4377.3|4374.5|34
1606226370000|2020-11-24 13:59:30|4378.1|4375.3|4379.3|4376.5|4379.3|4376.5|4378.1|4375.3|82
1606226380000|2020-11-24 13:59:40|4379.2|4376.4|4378.3|4375.5|4379.2|4376.4|4378.2|4375.4|40
1606226390000|2020-11-24 13:59:50|4378.2|4375.4|4376.1|4373.3|4378.2|4375.4|4375.3|4372.5|131
1606226400000|2020-11-24 14:00:00|4375.3|4372.5|4377.3|4374.5|4377.3|4374.5|4375.3|4372.5|109
1606226410000|2020-11-24 14:00:10|4377.7|4374.9|4383.1|4380.3|4383.3|4380.5|4377.7|4374.9|382
1606226420000|2020-11-24 14:00:20|4383.3|4380.5|4386.2|4383.4|4388.1|4385.3|4383.2|4380.4|625
1606226430000|2020-11-24 14:00:30|4386.3|4383.5|4390.1|4387.3|4391.1|4388.3|4386.2|4383.4|489
1606226440000|2020-11-24 14:00:40|4389.7|4386.9|4389.2|4386.4|4390.1|4387.3|4387.3|4384.5|217
1606226450000|2020-11-24 14:00:50|4389.1|4386.3|4387.3|4384.5|4389.3|4386.5|4386.1|4383.3|288
1606226460000|2020-11-24 14:01:00|4388.1|4385.3|4390.3|4387.5|4391.3|4388.5|4387.2|4384.4|242
1606226470000|2020-11-24 14:01:10|4390.2|4387.4|4391.7|4388.9|4392.1|4389.3|4390.1|4387.3|227
1606226480000|2020-11-24 14:01:20|4391.3|4388.5|4390.2|4387.4|4393.2|4390.4|4390.1|4387.3|277
1606226490000|2020-11-24 14:01:30|4390.1|4387.3|4391.1|4388.3|4391.3|4388.5|4389.1|4386.3|379
1606226500000|2020-11-24 14:01:40|4391.3|4388.5|4392.3|4389.5|4392.3|4389.5|4391.1|4388.3|99
1606226510000|2020-11-24 14:01:50|4392.2|4389.4|4390.3|4387.5|4393.2|4390.4|4390.3|4387.5|123
1606226520000|2020-11-24 14:02:00|4390.2|4387.4|4391.2|4388.4|4391.2|4388.4|4390.2|4387.4|89
1606226530000|2020-11-24 14:02:10|4391.3|4388.5|4394.1|4391.3|4394.3|4391.5|4390.3|4387.5|163
1606226540000|2020-11-24 14:02:20|4393.7|4390.9|4391.1|4388.3|4394.2|4391.4|4390.3|4387.5|285
1606226550000|2020-11-24 14:02:30|4391.2|4388.4|4391.3|4388.5|4391.3|4388.5|4391.1|4388.3|87
1606226560000|2020-11-24 14:02:40|4391.1|4388.3|4390.2|4387.4|4391.2|4388.4|4390.1|4387.3|58
1606226570000|2020-11-24 14:02:50|4390.1|4387.3|4385.2|4382.4|4390.2|4387.4|4384.3|4381.5|405
1606226580000|2020-11-24 14:03:00|4385.3|4382.5|4381.3|4378.5|4386.2|4383.4|4381.2|4378.4|202
1606226590000|2020-11-24 14:03:10|4381.2|4378.4|4378.3|4375.5|4381.3|4378.5|4377.3|4374.5|188
1606226600000|2020-11-24 14:03:20|4379.1|4376.3|4381.3|4378.5|4383.1|4380.3|4378.2|4375.4|164
1606226610000|2020-11-24 14:03:30|4381.7|4378.9|4382.3|4379.5|4383.2|4380.4|4380.3|4377.5|48
1606226620000|2020-11-24 14:03:40|4382.2|4379.4|4382.2|4379.4|4382.3|4379.5|4381.3|4378.5|54
1606226630000|2020-11-24 14:03:50|4382.3|4379.5|4382.3|4379.5|4382.3|4379.5|4381.3|4378.5|52
1606226640000|2020-11-24 14:04:00|4382.2|4379.4|4381.3|4378.5|4382.3|4379.5|4379.3|4376.5|193
1606226650000|2020-11-24 14:04:10|4381.2|4378.4|4381.3|4378.5|4382.3|4379.5|4381.1|4378.3|53
1606226660000|2020-11-24 14:04:20|4381.2|4378.4|4381.2|4378.4|4382.3|4379.5|4380.2|4377.4|93
1606226670000|2020-11-24 14:04:30|4381.1|4378.3|4380.3|4377.5|4381.2|4378.4|4379.3|4376.5|137
1606226680000|2020-11-24 14:04:40|4380.2|4377.4|4380.3|4377.5|4381.2|4378.4|4379.7|4376.9|31
1606226690000|2020-11-24 14:04:50|4380.2|4377.4|4379.3|4376.5|4380.7|4377.9|4379.3|4376.5|45
1606226700000|2020-11-24 14:05:00|4378.3|4375.5|4383.3|4380.5|4384.2|4381.4|4378.3|4375.5|126
1606226710000|2020-11-24 14:05:10|4384.1|4381.3|4383.2|4380.4|4384.2|4381.4|4381.8|4379|121
1606226720000|2020-11-24 14:05:20|4383.1|4380.3|4383.3|4380.5|4383.3|4380.5|4383.1|4380.3|25
1606226730000|2020-11-24 14:05:30|4384.2|4381.4|4385.1|4382.3|4385.3|4382.5|4384.1|4381.3|49
1606226740000|2020-11-24 14:05:40|4384.7|4381.9|4385.3|4382.5|4385.3|4382.5|4384.3|4381.5|46
1606226750000|2020-11-24 14:05:50|4385.2|4382.4|4387.2|4384.4|4387.2|4384.4|4384.3|4381.5|78
1606226760000|2020-11-24 14:06:00|4386.7|4383.9|4390.3|4387.5|4390.3|4387.5|4386.7|4383.9|122
1606226770000|2020-11-24 14:06:10|4390.2|4387.4|4393.1|4390.3|4393.1|4390.3|4389.7|4386.9|116
1606226780000|2020-11-24 14:06:20|4392.7|4389.9|4393.1|4390.3|4393.1|4390.3|4391.1|4388.3|138
1606226790000|2020-11-24 14:06:30|4392.3|4389.5|4392.1|4389.3|4393.1|4390.3|4391.3|4388.5|105
1606226800000|2020-11-24 14:06:40|4392.2|4389.4|4390.1|4387.3|4392.2|4389.4|4390.1|4387.3|45
1606226810000|2020-11-24 14:06:50|4390.2|4387.4|4388.1|4385.3|4390.2|4387.4|4387.1|4384.3|120
1606226820000|2020-11-24 14:07:00|4387.3|4384.5|4387.1|4384.3|4388.1|4385.3|4387.1|4384.3|68
1606226830000|2020-11-24 14:07:10|4387.2|4384.4|4388.2|4385.4|4389.1|4386.3|4387.1|4384.3|105
1606226840000|2020-11-24 14:07:20|4388.1|4385.3|4389.2|4386.4|4390.1|4387.3|4388.1|4385.3|71
1606226850000|2020-11-24 14:07:30|4389.3|4386.5|4390.1|4387.3|4391.2|4388.4|4389.2|4386.4|108
1606226860000|2020-11-24 14:07:40|4389.3|4386.5|4389.3|4386.5|4390.2|4387.4|4389.1|4386.3|32
1606226870000|2020-11-24 14:07:50|4389.2|4386.4|4390.2|4387.4|4390.2|4387.4|4389.2|4386.4|162
1606226880000|2020-11-24 14:08:00|4390.3|4387.5|4391.2|4388.4|4391.2|4388.4|4390.2|4387.4|47
1606226890000|2020-11-24 14:08:10|4391.1|4388.3|4390.2|4387.4|4391.3|4388.5|4390.1|4387.3|58
1606226900000|2020-11-24 14:08:20|4390.6|4387.8|4390.2|4387.4|4392.1|4389.3|4389.8|4387|104
1606226910000|2020-11-24 14:08:30|4390.1|4387.3|4389.2|4386.4|4390.3|4387.5|4388.3|4385.5|64
1606226920000|2020-11-24 14:08:40|4389.1|4386.3|4389.1|4386.3|4389.2|4386.4|4388.3|4385.5|56
1606226930000|2020-11-24 14:08:50|4388.7|4385.9|4390.3|4387.5|4391.1|4388.3|4388.2|4385.4|58
1606226940000|2020-11-24 14:09:00|4390.2|4387.4|4390.2|4387.4|4391.3|4388.5|4389.4|4386.6|52
1606226950000|2020-11-24 14:09:10|4390.1|4387.3|4383.7|4380.9|4390.1|4387.3|4383.3|4380.5|201
1606226960000|2020-11-24 14:09:20|4384.1|4381.3|4382.2|4379.4|4385.1|4382.3|4382.1|4379.3|80
1606226970000|2020-11-24 14:09:30|4382.3|4379.5|4383.3|4380.5|4383.3|4380.5|4382.2|4379.4|29
1606226980000|2020-11-24 14:09:40|4383.7|4380.9|4384.1|4381.3|4384.1|4381.3|4383.2|4380.4|31
1606226990000|2020-11-24 14:09:50|4384.2|4381.4|4384.2|4381.4|4385.1|4382.3|4383.3|4380.5|31
1606227000000|2020-11-24 14:10:00|4384.3|4381.5|4388.1|4385.3|4389.3|4386.5|4384.3|4381.5|224
1606227010000|2020-11-24 14:10:10|4387.7|4384.9|4386.3|4383.5|4387.7|4384.9|4386.3|4383.5|94
1606227020000|2020-11-24 14:10:20|4386.2|4383.4|4386.3|4383.5|4387.3|4384.5|4386.2|4383.4|50
1606227030000|2020-11-24 14:10:30|4386.2|4383.4|4384.4|4381.6|4386.2|4383.4|4384.4|4381.6|46
1606227040000|2020-11-24 14:10:40|4384.3|4381.5|4384.2|4381.4|4385.2|4382.4|4384.2|4381.4|23
1606227050000|2020-11-24 14:10:50|4384.3|4381.5|4385.3|4382.5|4385.3|4382.5|4383.4|4380.6|40
1606227060000|2020-11-24 14:11:00|4385.2|4382.4|4385.2|4382.4|4385.3|4382.5|4384.2|4381.4|33
1606227070000|2020-11-24 14:11:10|4385.1|4382.3|4385.2|4382.4|4385.3|4382.5|4384.3|4381.5|11
1606227080000|2020-11-24 14:11:20|4384.3|4381.5|4385.3|4382.5|4386.3|4383.5|4384.3|4381.5|105
1606227090000|2020-11-24 14:11:30|4385.2|4382.4|4385.3|4382.5|4385.3|4382.5|4384.3|4381.5|26
1606227100000|2020-11-24 14:11:40|4385.2|4382.4|4384.2|4381.4|4385.3|4382.5|4384.2|4381.4|19
1606227110000|2020-11-24 14:11:50|4384.3|4381.5|4384.3|4381.5|4385.3|4382.5|4384.3|4381.5|28
1606227120000|2020-11-24 14:12:00|4384.7|4381.9|4385.2|4382.4|4385.3|4382.5|4384.7|4381.9|8
1606227130000|2020-11-24 14:12:10|4385.3|4382.5|4385.2|4382.4|4386.3|4383.5|4385.1|4382.3|73
1606227140000|2020-11-24 14:12:20|4385.1|4382.3|4385.7|4382.9|4386.1|4383.3|4385.1|4382.3|26
1606227150000|2020-11-24 14:12:30|4385.3|4382.5|4384.3|4381.5|4385.3|4382.5|4384.2|4381.4|44
1606227160000|2020-11-24 14:12:40|4384.2|4381.4|4385.3|4382.5|4385.3|4382.5|4384.1|4381.3|27
1606227170000|2020-11-24 14:12:50|4385.7|4382.9|4384.3|4381.5|4385.7|4382.9|4384.3|4381.5|41
1606227180000|2020-11-24 14:13:00|||||||||48
1606227190000|2020-11-24 14:13:10|4385.3|4382.5|4385.3|4382.5|4386.1|4383.3|4385.2|4382.4|40
1606227200000|2020-11-24 14:13:20|4385.7|4382.9|4384.8|4382|4386.3|4383.5|4384.7|4381.9|98
1606227210000|2020-11-24 14:13:30|4384.7|4381.9|4384.2|4381.4|4384.7|4381.9|4383.2|4380.4|33
1606227220000|2020-11-24 14:13:40|4384.1|4381.3|4384.2|4381.4|4385.2|4382.4|4384.1|4381.3|35
1606227230000|2020-11-24 14:13:50|4384.3|4381.5|4384.1|4381.3|4384.3|4381.5|4383.2|4380.4|55
1606227240000|2020-11-24 14:14:00|4383.3|4380.5|4385.2|4382.4|4386.3|4383.5|4383.1|4380.3|119
1606227250000|2020-11-24 14:14:10|4385.3|4382.5|4385.3|4382.5|4386.1|4383.3|4385.3|4382.5|10
1606227260000|2020-11-24 14:14:20|4385.2|4382.4|4386.2|4383.4|4386.2|4383.4|4385.2|4382.4|82
1606227270000|2020-11-24 14:14:30|4386.1|4383.3|4386.3|4383.5|4387.1|4384.3|4385.3|4382.5|24
1606227280000|2020-11-24 14:14:40|4386.2|4383.4|4386.3|4383.5|4386.3|4383.5|4386.2|4383.4|4
1606227290000|2020-11-24 14:14:50|4386.7|4383.9|4390.1|4387.3|4390.1|4387.3|4386.7|4383.9|180
1606227300000|2020-11-24 14:15:00|4390.2|4387.4|4391.2|4388.4|4392.1|4389.3|4390.1|4387.3|165
1606227310000|2020-11-24 14:15:10|4391.1|4388.3|4390.3|4387.5|4391.3|4388.5|4390.3|4387.5|758
1606227320000|2020-11-24 14:15:20|4390.1|4387.3|4389.3|4386.5|4390.1|4387.3|4389.1|4386.3|52
1606227330000|2020-11-24 14:15:30|4389.2|4386.4|4389.3|4386.5|4389.3|4386.5|4389.2|4386.4|7
1606227340000|2020-11-24 14:15:40|4389.2|4386.4|4390.3|4387.5|4390.3|4387.5|4389.2|4386.4|80
1606227350000|2020-11-24 14:15:50|4390.2|4387.4|4390.3|4387.5|4390.3|4387.5|4389.1|4386.3|34
1606227360000|2020-11-24 14:16:00|4391.1|4388.3|4389.3|4386.5|4391.1|4388.3|4389.2|4386.4|72
1606227370000|2020-11-24 14:16:10|4390.1|4387.3|4391.3|4388.5|4392.2|4389.4|4390.1|4387.3|77
1606227380000|2020-11-24 14:16:20|4392.1|4389.3|4391.7|4388.9|4392.2|4389.4|4391.3|4388.5|50
1606227390000|2020-11-24 14:16:30|4391.3|4388.5|4390.3|4387.5|4392.1|4389.3|4390.3|4387.5|90
1606227400000|2020-11-24 14:16:40|||||||||9
1606227410000|2020-11-24 14:16:50|4390.2|4387.4|4391.1|4388.3|4391.2|4388.4|4390.2|4387.4|27
1606227420000|2020-11-24 14:17:00|4390.7|4387.9|4389.2|4386.4|4391.1|4388.3|4387.3|4384.5|146
1606227430000|2020-11-24 14:17:10|4389.3|4386.5|4391.3|4388.5|4391.3|4388.5|4389.3|4386.5|65
1606227440000|2020-11-24 14:17:20|4391.2|4388.4|4391.2|4388.4|4391.3|4388.5|4391.2|4388.4|6
1606227450000|2020-11-24 14:17:30|4390.2|4387.4|4391.2|4388.4|4391.2|4388.4|4390.2|4387.4|19
1606227460000|2020-11-24 14:17:40|4390.3|4387.5|4389.2|4386.4|4391.2|4388.4|4389.2|4386.4|33
1606227470000|2020-11-24 14:17:50|4388.3|4385.5|4390.2|4387.4|4390.3|4387.5|4388.2|4385.4|59
1606227480000|2020-11-24 14:18:00|4389.7|4386.9|4389.3|4386.5|4390.2|4387.4|4389.2|4386.4|49
1606227490000|2020-11-24 14:18:10|4389.7|4386.9|4390.2|4387.4|4390.2|4387.4|4389.3|4386.5|61
1606227500000|2020-11-24 14:18:20|4389.7|4386.9|4390.3|4387.5|4390.3|4387.5|4389.3|4386.5|47
1606227510000|2020-11-24 14:18:30|4390.2|4387.4|4387.3|4384.5|4390.3|4387.5|4387.3|4384.5|78
1606227520000|2020-11-24 14:18:40|4387.2|4384.4|4387.7|4384.9|4388.3|4385.5|4386.3|4383.5|69
1606227530000|2020-11-24 14:18:50|4387.3|4384.5|4388.2|4385.4|4388.2|4385.4|4385.3|4382.5|111
1606227540000|2020-11-24 14:19:00|4387.8|4385|4388.2|4385.4|4388.3|4385.5|4387.3|4384.5|48
1606227550000|2020-11-24 14:19:10|4387.7|4384.9|4387.3|4384.5|4388.2|4385.4|4387.3|4384.5|23
1606227560000|2020-11-24 14:19:20|4386.9|4384.1|4385.3|4382.5|4386.9|4384.1|4385.3|4382.5|244
1606227570000|2020-11-24 14:19:30|4386.2|4383.4|4386.3|4383.5|4387.3|4384.5|4386.2|4383.4|49
1606227580000|2020-11-24 14:19:40|4386.2|4383.4|4386.2|4383.4|4386.3|4383.5|4385.3|4382.5|22
1606227590000|2020-11-24 14:19:50|4386.3|4383.5|4385.3|4382.5|4386.3|4383.5|4385.3|4382.5|14
1606227600000|2020-11-24 14:20:00|4386.3|4383.5|4387.3|4384.5|4388.2|4385.4|4386.3|4383.5|47
1606227610000|2020-11-24 14:20:10|4387.2|4384.4|4387.3|4384.5|4387.3|4384.5|4386.3|4383.5|35
1606227620000|2020-11-24 14:20:20|4386.3|4383.5|4387.3|4384.5|4387.3|4384.5|4386.3|4383.5|18
1606227630000|2020-11-24 14:20:30|4386.8|4384|4387.3|4384.5|4388.2|4385.4|4386.8|4384|45
1606227640000|2020-11-24 14:20:40|4386.5|4383.7|4386.8|4384|4387.3|4384.5|4386.3|4383.5|46
1606227650000|2020-11-24 14:20:50|4386.3|4383.5|4387.2|4384.4|4387.3|4384.5|4386.3|4383.5|61
1606227660000|2020-11-24 14:21:00|4386.3|4383.5|4387.7|4384.9|4388.3|4385.5|4386.3|4383.5|47
1606227670000|2020-11-24 14:21:10|4387.3|4384.5|4386.3|4383.5|4387.7|4384.9|4386.3|4383.5|24
1606227680000|2020-11-24 14:21:20|||||||||3
1606227690000|2020-11-24 14:21:30|||||||||5
1606227700000|2020-11-24 14:21:40|4387.2|4384.4|4388.3|4385.5|4388.3|4385.5|4387.2|4384.4|50
1606227710000|2020-11-24 14:21:50|||||||||4
1606227720000|2020-11-24 14:22:00|||||||||2
1606227730000|2020-11-24 14:22:10|4389.2|4386.4|4388.7|4385.9|4389.2|4386.4|4387.3|4384.5|113
1606227740000|2020-11-24 14:22:20|4389.3|4386.5|4389.3|4386.5|4389.3|4386.5|4388.3|4385.5|16
1606227750000|2020-11-24 14:22:30|4389.7|4386.9|4391.2|4388.4|4391.2|4388.4|4389.7|4386.9|70
1606227760000|2020-11-24 14:22:40|4391.3|4388.5|4389.3|4386.5|4392.3|4389.5|4389.3|4386.5|72
1606227770000|2020-11-24 14:22:50|4389.2|4386.4|4389.2|4386.4|4389.2|4386.4|4388.8|4386|16
1606227780000|2020-11-24 14:23:00|4388.8|4386|4386.3|4383.5|4388.8|4386|4386.3|4383.5|65
1606227790000|2020-11-24 14:23:10|4385.3|4382.5|4386.3|4383.5|4386.3|4383.5|4385.3|4382.5|51
1606227800000|2020-11-24 14:23:20|4386.7|4383.9|4389.3|4386.5|4389.3|4386.5|4386.3|4383.5|114
1606227810000|2020-11-24 14:23:30|4390.2|4387.4|4390.3|4387.5|4391.2|4388.4|4388.8|4386|74
1606227820000|2020-11-24 14:23:40|4390.2|4387.4|4390.3|4387.5|4390.3|4387.5|4389.2|4386.4|21
1606227830000|2020-11-24 14:23:50|4391.2|4388.4|4391.2|4388.4|4391.3|4388.5|4390.4|4387.6|28
1606227840000|2020-11-24 14:24:00|4391.3|4388.5|4390.3|4387.5|4391.3|4388.5|4390.2|4387.4|34
1606227850000|2020-11-24 14:24:10|4391.2|4388.4|4391.3|4388.5|4391.3|4388.5|4390.3|4387.5|38
1606227860000|2020-11-24 14:24:20|4391.2|4388.4|4392.3|4389.5|4393.3|4390.5|4391.2|4388.4|63
1606227870000|2020-11-24 14:24:30|4391.3|4388.5|4391.3|4388.5|4392.3|4389.5|4391.3|4388.5|9
1606227880000|2020-11-24 14:24:40|4392.2|4389.4|4393.3|4390.5|4394.2|4391.4|4392.2|4389.4|91
1606227890000|2020-11-24 14:24:50|4392.3|4389.5|4392.3|4389.5|4392.3|4389.5|4392.3|4389.5|22
1606227900000|2020-11-24 14:25:00|4393.2|4390.4|4394.3|4391.5|4395.3|4392.5|4392.3|4389.5|227
1606227910000|2020-11-24 14:25:10|4394.2|4391.4|4394.2|4391.4|4394.3|4391.5|4393.3|4390.5|80
1606227920000|2020-11-24 14:25:20|4394.3|4391.5|4393.8|4391|4395.2|4392.4|4393.3|4390.5|67
1606227930000|2020-11-24 14:25:30|4394.2|4391.4|4394.3|4391.5|4395.2|4392.4|4393.3|4390.5|24
1606227940000|2020-11-24 14:25:40|4394.2|4391.4|4394.2|4391.4|4394.3|4391.5|4393.3|4390.5|39
1606227950000|2020-11-24 14:25:50|4393.3|4390.5|4393.8|4391|4394.2|4391.4|4393.3|4390.5|44
1606227960000|2020-11-24 14:26:00|4393.3|4390.5|4393.3|4390.5|4393.8|4391|4393.2|4390.4|39
1606227970000|2020-11-24 14:26:10|4393.2|4390.4|4394.3|4391.5|4395.2|4392.4|4393.2|4390.4|117
1606227980000|2020-11-24 14:26:20|4395.2|4392.4|4396.3|4393.5|4398.3|4395.5|4395.2|4392.4|263
1606227990000|2020-11-24 14:26:30|4396.2|4393.4|4398.2|4395.4|4398.2|4395.4|4396.2|4393.4|116
1606228000000|2020-11-24 14:26:40|4398.3|4395.5|4396.3|4393.5|4398.3|4395.5|4395.3|4392.5|111
1606228010000|2020-11-24 14:26:50|4397.2|4394.4|4396.8|4394|4397.3|4394.5|4396.2|4393.4|69
1606228020000|2020-11-24 14:27:00|4397.3|4394.5|4396.2|4393.4|4397.3|4394.5|4396.2|4393.4|45
1606228030000|2020-11-24 14:27:10|4395.8|4393|4397.2|4394.4|4397.3|4394.5|4395.3|4392.5|95
1606228040000|2020-11-24 14:27:20|4396.3|4393.5|4397.3|4394.5|4397.3|4394.5|4396.3|4393.5|81
1606228050000|2020-11-24 14:27:30|4397.8|4395|4397.3|4394.5|4398.3|4395.5|4397.3|4394.5|46
1606228060000|2020-11-24 14:27:40|4397.2|4394.4|4396.8|4394|4397.3|4394.5|4396.3|4393.5|108
1606228070000|2020-11-24 14:27:50|4397.2|4394.4|4398.3|4395.5|4398.3|4395.5|4396.3|4393.5|45
1606228080000|2020-11-24 14:28:00|4398.2|4395.4|4397.2|4394.4|4398.2|4395.4|4395.8|4393|93
1606228090000|2020-11-24 14:28:10|4397.3|4394.5|4397.2|4394.4|4397.3|4394.5|4396.3|4393.5|61
1606228100000|2020-11-24 14:28:20|4396.8|4394|4396.2|4393.4|4397.2|4394.4|4396.2|4393.4|46
1606228110000|2020-11-24 14:28:30|4396.3|4393.5|4397.2|4394.4|4397.3|4394.5|4396.3|4393.5|83
1606228120000|2020-11-24 14:28:40|4396.8|4394|4396.2|4393.4|4396.8|4394|4396.2|4393.4|5
1606228130000|2020-11-24 14:28:50|4395.8|4393|4394.2|4391.4|4395.8|4393|4394.2|4391.4|51
1606228140000|2020-11-24 14:29:00|4394.3|4391.5|4394.2|4391.4|4394.3|4391.5|4392.3|4389.5|183
1606228150000|2020-11-24 14:29:10|4393.3|4390.5|4393.2|4390.4|4394.3|4391.5|4393.2|4390.4|23
1606228160000|2020-11-24 14:29:20|4393.3|4390.5|4392.3|4389.5|4393.3|4390.5|4392.2|4389.4|49
1606228170000|2020-11-24 14:29:30|4393.2|4390.4|4393.8|4391|4394.2|4391.4|4393.2|4390.4|22
1606228180000|2020-11-24 14:29:40|4394.2|4391.4|4394.2|4391.4|4395.2|4392.4|4393.2|4390.4|31
1606228190000|2020-11-24 14:29:50|4393.8|4391|4393.8|4391|4394.2|4391.4|4393.2|4390.4|51
1606228200000|2020-11-24 14:30:00|4393.3|4390.5|4392.8|4390|4395.3|4392.5|4392.8|4390|398
1606228210000|2020-11-24 14:30:10|4392.3|4389.5|4392.3|4389.5|4393.3|4390.5|4392.2|4389.4|34
1606228220000|2020-11-24 14:30:20|4393.3|4390.5|4394.3|4391.5|4394.3|4391.5|4393.2|4390.4|47
1606228230000|2020-11-24 14:30:30|4395.2|4392.4|4394.4|4391.6|4395.3|4392.5|4394.3|4391.5|58
1606228240000|2020-11-24 14:30:40|4395.2|4392.4|4397.2|4394.4|4397.2|4394.4|4394.8|4392|115
1606228250000|2020-11-24 14:30:50|4396.8|4394|4397.2|4394.4|4397.2|4394.4|4396.4|4393.6|24
1606228260000|2020-11-24 14:31:00|4396.8|4394|4396.2|4393.4|4398.2|4395.4|4396.2|4393.4|119
1606228270000|2020-11-24 14:31:10|4396.3|4393.5|4397.4|4394.6|4397.4|4394.6|4396.2|4393.4|25
1606228280000|2020-11-24 14:31:20|4398.2|4395.4|4399.2|4396.4|4399.3|4396.5|4397.8|4395|84
1606228290000|2020-11-24 14:31:30|4399.3|4396.5|4400.2|4397.4|4400.2|4397.4|4398.4|4395.6|83
1606228300000|2020-11-24 14:31:40|4399.4|4396.6|4397.4|4394.6|4399.4|4396.6|4397.2|4394.4|88
1606228310000|2020-11-24 14:31:50|4398.2|4395.4|4399.2|4396.4|4399.3|4396.5|4397.4|4394.6|56
1606228320000|2020-11-24 14:32:00|4398.8|4396|4399.2|4396.4|4399.3|4396.5|4398.4|4395.6|35
1606228330000|2020-11-24 14:32:10|4399.3|4396.5|4401.2|4398.4|4401.2|4398.4|4399.2|4396.4|143
1606228340000|2020-11-24 14:32:20|4400.4|4397.6|4400.4|4397.6|4401.2|4398.4|4399.4|4396.6|60
1606228350000|2020-11-24 14:32:30|4400.2|4397.4|4400.2|4397.4|4400.4|4397.6|4399.4|4396.6|22
1606228360000|2020-11-24 14:32:40|4400.3|4397.5|4400.3|4397.5|4400.4|4397.6|4400.2|4397.4|13
1606228370000|2020-11-24 14:32:50|4400.2|4397.4|4400.2|4397.4|4400.8|4398|4400.2|4397.4|65
1606228380000|2020-11-24 14:33:00|4400.3|4397.5|4401.4|4398.6|4401.4|4398.6|4400.3|4397.5|61
1606228390000|2020-11-24 14:33:10|4402.2|4399.4|4400.4|4397.6|4402.2|4399.4|4400.2|4397.4|152
1606228400000|2020-11-24 14:33:20|4400.8|4398|4402.2|4399.4|4402.3|4399.5|4400.4|4397.6|71
1606228410000|2020-11-24 14:33:30|4403.2|4400.4|4403.2|4400.4|4404.3|4401.5|4403.2|4400.4|230
1606228420000|2020-11-24 14:33:40|4403.3|4400.5|4402.3|4399.5|4403.3|4400.5|4401.3|4398.5|101
1606228430000|2020-11-24 14:33:50|4402.4|4399.6|4404.2|4401.4|4404.4|4401.6|4402.3|4399.5|23
1606228440000|2020-11-24 14:34:00|4403.4|4400.6|4407.2|4404.4|4407.2|4404.4|4403.4|4400.6|245
1606228450000|2020-11-24 14:34:10|4407.3|4404.5|4406.4|4403.6|4407.3|4404.5|4405.3|4402.5|161
1606228460000|2020-11-24 14:34:20|4406.3|4403.5|4405.3|4402.5|4406.4|4403.6|4404.4|4401.6|117
1606228470000|2020-11-24 14:34:30|4404.8|4402|4402.4|4399.6|4404.8|4402|4401.9|4399.1|208
1606228480000|2020-11-24 14:34:40|4402.3|4399.5|4402.4|4399.6|4404.3|4401.5|4402.3|4399.5|49
1606228490000|2020-11-24 14:34:50|4402.3|4399.5|4401.4|4398.6|4403.4|4400.6|4400.4|4397.6|53
1606228500000|2020-11-24 14:35:00|4400.5|4397.7|4401.2|4398.4|4401.4|4398.6|4399.8|4397|184
1606228510000|2020-11-24 14:35:10|4401.3|4398.5|4401.4|4398.6|4401.4|4398.6|4400.2|4397.4|100
1606228520000|2020-11-24 14:35:20|4401.3|4398.5|4401.4|4398.6|4402.2|4399.4|4400.8|4398|46
1606228530000|2020-11-24 14:35:30|4401.8|4399|4403.4|4400.6|4404.4|4401.6|4401.8|4399|131
1606228540000|2020-11-24 14:35:40|4403.8|4401|4405.4|4402.6|4407.2|4404.4|4403.8|4401|202
1606228550000|2020-11-24 14:35:50|4404.4|4401.6|4404.4|4401.6|4405.4|4402.6|4403.4|4400.6|82
1606228560000|2020-11-24 14:36:00|4405.4|4402.6|4406.3|4403.5|4406.4|4403.6|4405.4|4402.6|85
1606228570000|2020-11-24 14:36:10|4405.8|4403|4405.9|4403.1|4406.8|4404|4405.4|4402.6|122
1606228580000|2020-11-24 14:36:20|4405.4|4402.6|4407.2|4404.4|4407.2|4404.4|4405.4|4402.6|91
1606228590000|2020-11-24 14:36:30|4407.4|4404.6|4407.4|4404.6|4408.4|4405.6|4407.3|4404.5|216
1606228600000|2020-11-24 14:36:40|4407.8|4405|4409.4|4406.6|4409.4|4406.6|4407.4|4404.6|128
1606228610000|2020-11-24 14:36:50|4409.3|4406.5|4409.4|4406.6|4410.2|4407.4|4408.4|4405.6|153
1606228620000|2020-11-24 14:37:00|4409.3|4406.5|4408.8|4406|4410.4|4407.6|4408.2|4405.4|469
1606228630000|2020-11-24 14:37:10|4408.9|4406.1|4408.3|4405.5|4409.3|4406.5|4407.2|4404.4|183
1606228640000|2020-11-24 14:37:20|4408.4|4405.6|4409.4|4406.6|4409.4|4406.6|4408.4|4405.6|51
1606228650000|2020-11-24 14:37:30|4409.3|4406.5|4418.3|4415.5|4421.4|4418.6|4409.3|4406.5|841
1606228660000|2020-11-24 14:37:40|4417.8|4415|4419.4|4416.6|4419.4|4416.6|4417.2|4414.4|355
1606228670000|2020-11-24 14:37:50|4420.2|4417.4|4422.3|4419.5|4422.4|4419.6|4420.2|4417.4|517
1606228680000|2020-11-24 14:38:00|4422.4|4419.6|4430.3|4427.5|4430.3|4427.5|4422.4|4419.6|910
1606228690000|2020-11-24 14:38:10|4429.4|4426.6|4426.4|4423.6|4429.4|4426.6|4424.4|4421.6|642
1606228700000|2020-11-24 14:38:20|4426.3|4423.5|4424.4|4421.6|4426.4|4423.6|4423.8|4421|504
1606228710000|2020-11-24 14:38:30|4423.4|4420.6|4422.2|4419.4|4424.4|4421.6|4421.4|4418.6|282
1606228720000|2020-11-24 14:38:40|4422.4|4419.6|4419.3|4416.5|4423.2|4420.4|4419.2|4416.4|290
1606228730000|2020-11-24 14:38:50|4420.1|4417.3|4421.4|4418.6|4422.3|4419.5|4418.5|4415.7|223
1606228740000|2020-11-24 14:39:00|4421.2|4418.4|4421.3|4418.5|4423.2|4420.4|4419.3|4416.5|160
1606228750000|2020-11-24 14:39:10|4421.2|4418.4|4420.2|4417.4|4423.3|4420.5|4419.9|4417.1|227
1606228760000|2020-11-24 14:39:20|4421|4418.2|4423.4|4420.6|4424.3|4421.5|4420.2|4417.4|226
1606228770000|2020-11-24 14:39:30|4423.8|4421|4424.2|4421.4|4425.3|4422.5|4423.8|4421|161
1606228780000|2020-11-24 14:39:40|4424.3|4421.5|4422.3|4419.5|4424.3|4421.5|4421.3|4418.5|117
1606228790000|2020-11-24 14:39:50|4422.2|4419.4|4421.4|4418.6|4423.2|4420.4|4421.2|4418.4|84
1606228800000|2020-11-24 14:40:00|4422.2|4419.4|4424.2|4421.4|4425.2|4422.4|4422.2|4419.4|146
1606228810000|2020-11-24 14:40:10|4425.1|4422.3|4424.2|4421.4|4425.2|4422.4|4424.2|4421.4|96
1606228820000|2020-11-24 14:40:20|4424.3|4421.5|4427.1|4424.3|4428.2|4425.4|4424.2|4421.4|370
1606228830000|2020-11-24 14:40:30|4426.2|4423.4|4426.2|4423.4|4427.2|4424.4|4426.1|4423.3|86
1606228840000|2020-11-24 14:40:40|4426|4423.2|4425|4422.2|4426.1|4423.3|4425|4422.2|75
1606228850000|2020-11-24 14:40:50|4424.2|4421.4|4425.2|4422.4|4426.2|4423.4|4424.2|4421.4|76
1606228860000|2020-11-24 14:41:00|4425.6|4422.8|4428.1|4425.3|4428.1|4425.3|4425.6|4422.8|188
1606228870000|2020-11-24 14:41:10|4428.2|4425.4|4429.2|4426.4|4430|4427.2|4427.6|4424.8|173
1606228880000|2020-11-24 14:41:20|4429.1|4426.3|4431.2|4428.4|4432.1|4429.3|4429.1|4426.3|304
1606228890000|2020-11-24 14:41:30|4431.1|4428.3|4434|4431.2|4436|4431.2|4431.1|4426|356
1606228900000|2020-11-24 14:41:40|4434.8|4432|4432.2|4429.4|4435|4432.2|4432.2|4429.4|152
1606228910000|2020-11-24 14:41:50|4432.1|4429.3|4433.1|4430.3|4434|4431.2|4432.1|4429.3|128
1606228920000|2020-11-24 14:42:00|4433|4430.2|4431.1|4428.3|4434|4431.2|4430.2|4427.4|183
1606228930000|2020-11-24 14:42:10|4431.2|4428.4|4431.6|4428.8|4432.2|4429.4|4431.1|4428.3|129
1606228940000|2020-11-24 14:42:20|4431.2|4428.4|4432.1|4429.3|4432.1|4429.3|4431|4428.2|57
1606228950000|2020-11-24 14:42:30|4432.2|4429.4|4434|4431.2|4434.1|4431.3|4432.1|4429.3|131
1606228960000|2020-11-24 14:42:40|4433.2|4430.4|4433|4430.2|4434|4431.2|4432.2|4429.4|111
1606228970000|2020-11-24 14:42:50|4433.1|4430.3|4433.2|4430.4|4433.2|4430.4|4431.2|4428.4|209
1606228980000|2020-11-24 14:43:00|4433.1|4430.3|4433.2|4430.4|4434.6|4431.8|4432.2|4429.4|845
1606228990000|2020-11-24 14:43:10|4434.2|4431.4|4434.1|4431.3|4434.2|4431.4|4431.2|4428.4|155
1606229000000|2020-11-24 14:43:20|4434.2|4431.4|4431.2|4428.4|4434.2|4431.4|4430.2|4427.4|88
1606229010000|2020-11-24 14:43:30|4431.1|4428.3|4431.1|4428.3|4432.2|4429.4|4430.3|4427.5|91
1606229020000|2020-11-24 14:43:40|4430.2|4427.4|4431.2|4428.4|4433.1|4430.3|4430.1|4427.3|110
1606229030000|2020-11-24 14:43:50|4432|4429.2|4432.1|4429.3|4432.2|4429.4|4430.6|4427.8|85
1606229040000|2020-11-24 14:44:00|4431.2|4428.4|4431.2|4428.4|4432.1|4429.3|4430|4427.2|114
1606229050000|2020-11-24 14:44:10|4431.1|4428.3|4434|4431.2|4434.2|4431.4|4430.6|4427.8|119
1606229060000|2020-11-24 14:44:20|4433.2|4430.4|4432|4429.2|4434.1|4431.3|4432|4429.2|88
1606229070000|2020-11-24 14:44:30|4433|4430.2|4434.6|4431.8|4435|4432.2|4433|4430.2|124
1606229080000|2020-11-24 14:44:40|4435|4432.2|4434|4431.2|4435.6|4432.8|4433|4430.2|233
1606229090000|2020-11-24 14:44:50|4434.1|4431.3|4432.1|4429.3|4435|4432.2|4432|4429.2|326
1606229100000|2020-11-24 14:45:00|4432.5|4429.7|4436|4433.2|4436.2|4433.4|4432.1|4429.3|180
1606229110000|2020-11-24 14:45:10|4436.5|4433.7|4435.6|4432.8|4438|4435.2|4434.6|4431.8|335
1606229120000|2020-11-24 14:45:20|4436|4433.2|4435.1|4432.3|4436.2|4433.4|4434.1|4431.3|103
1606229130000|2020-11-24 14:45:30|4434.2|4431.4|4434.2|4431.4|4435.1|4432.3|4433|4430.2|159
1606229140000|2020-11-24 14:45:40|4434.1|4431.3|4436.2|4433.4|4436.2|4433.4|4434.1|4431.3|44
1606229150000|2020-11-24 14:45:50|4437.1|4434.3|4436.1|4433.3|4437.2|4434.4|4436.1|4433.3|121
1606229160000|2020-11-24 14:46:00|4436|4433.2|4436|4433.2|4437.1|4434.3|4435.2|4432.4|56
1606229170000|2020-11-24 14:46:10|4435.6|4432.8|4435|4432.2|4436|4433.2|4434.6|4431.8|59
1606229180000|2020-11-24 14:46:20|4434.6|4431.8|4434.1|4431.3|4435|4432.2|4432.1|4429.3|163
1606229190000|2020-11-24 14:46:30|4434.2|4431.4|4434.1|4431.3|4434.2|4431.4|4433|4430.2|118
1606229200000|2020-11-24 14:46:40|4434|4431.2|4432.2|4429.4|4435|4432.2|4432.2|4429.4|85
1606229210000|2020-11-24 14:46:50|4433|4430.2|4433.1|4430.3|4433.1|4430.3|4432.2|4429.4|49
1606229220000|2020-11-24 14:47:00|4433|4430.2|4434|4431.2|4434|4431.2|4433|4430.2|122
1606229230000|2020-11-24 14:47:10|4433.2|4430.4|4433.1|4430.3|4433.6|4430.8|4432.2|4429.4|52
1606229240000|2020-11-24 14:47:20|4433.5|4430.7|4432.1|4429.3|4434|4431.2|4432|4429.2|148
1606229250000|2020-11-24 14:47:30|4432.2|4429.4|4432.2|4429.4|4433|4430.2|4432|4429.2|55
1606229260000|2020-11-24 14:47:40|4433|4430.2|4434|4431.2|4434|4431.2|4432|4429.2|92
1606229270000|2020-11-24 14:47:50|4434.2|4431.4|4438|4435.2|4439|4436.2|4434.2|4431.4|450
1606229280000|2020-11-24 14:48:00|4438.1|4435.3|4439.6|4436.8|4440.1|4437.3|4438.1|4435.3|261
1606229290000|2020-11-24 14:48:10|4439.2|4436.4|4438|4435.2|4439.6|4436.8|4437.1|4434.3|167
1606229300000|2020-11-24 14:48:20|4437.6|4434.8|4436|4433.2|4437.6|4434.8|4435|4432.2|148
1606229310000|2020-11-24 14:48:30|4436.2|4433.4|4436.2|4433.4|4437.1|4434.3|4436|4433.2|98
1606229320000|2020-11-24 14:48:40|4436|4433.2|4436.1|4433.3|4436.2|4433.4|4435.1|4432.3|73
1606229330000|2020-11-24 14:48:50|4436|4433.2|4436|4433.2|4436|4433.2|4435|4432.2|44
1606229340000|2020-11-24 14:49:00|4435.6|4432.8|4432.2|4429.4|4436|4433.2|4432.1|4429.3|136
1606229350000|2020-11-24 14:49:10|4432.1|4429.3|4431.2|4428.4|4432.2|4429.4|4431.1|4428.3|145
1606229360000|2020-11-24 14:49:20|4431.1|4428.3|4431.2|4428.4|4432.2|4429.4|4431|4428.2|62
1606229370000|2020-11-24 14:49:30|4431.1|4428.3|4429|4426.2|4431.2|4428.4|4429|4426.2|120
1606229380000|2020-11-24 14:49:40|4428.2|4425.4|4428|4425.2|4428.2|4425.4|4426.4|4423.6|257
1606229390000|2020-11-24 14:49:50|4428.1|4425.3|4429.2|4426.4|4429.2|4426.4|4427|4424.2|91
1606229400000|2020-11-24 14:50:00|4430|4427.2|4428.1|4425.3|4431|4428.2|4428.1|4425.3|184
1606229410000|2020-11-24 14:50:10|4428.2|4425.4|4429.6|4426.8|4430.2|4427.4|4428.1|4425.3|60
1606229420000|2020-11-24 14:50:20|4430|4427.2|4431|4428.2|4431.1|4428.3|4429|4426.2|85
1606229430000|2020-11-24 14:50:30|4431.1|4428.3|4431.1|4428.3|4433|4430.2|4430.2|4427.4|83
1606229440000|2020-11-24 14:50:40|4431|4428.2|4433.1|4430.3|4433.1|4430.3|4431|4428.2|82
1606229450000|2020-11-24 14:50:50|4433.2|4430.4|4434|4431.2|4434.2|4431.4|4433.1|4430.3|56
1606229460000|2020-11-24 14:51:00|4433.1|4430.3|4432.1|4429.3|4434|4431.2|4431|4428.2|104
1606229470000|2020-11-24 14:51:10|4432.2|4429.4|4433|4430.2|4433.1|4430.3|4432|4429.2|46
1606229480000|2020-11-24 14:51:20|4433.1|4430.3|4433|4430.2|4434.2|4431.4|4433|4430.2|57
1606229490000|2020-11-24 14:51:30|4432.2|4429.4|4434|4431.2|4434|4431.2|4432.2|4429.4|38
1606229500000|2020-11-24 14:51:40|4434.1|4431.3|4434|4431.2|4434.2|4431.4|4433.1|4430.3|58
1606229510000|2020-11-24 14:51:50|4433.6|4430.8|4434.1|4431.3|4435.1|4432.3|4433.1|4430.3|117
1606229520000|2020-11-24 14:52:00|4434.2|4431.4|4436|4433.2|4436|4433.2|4434.2|4431.4|82
1606229530000|2020-11-24 14:52:10|4436.1|4433.3|4437.6|4434.8|4439|4436.2|4436.1|4433.3|237
1606229540000|2020-11-24 14:52:20|4437.2|4434.4|4437.2|4434.4|4438.1|4435.3|4437|4434.2|55
1606229550000|2020-11-24 14:52:30|4437|4434.2|4438.2|4435.4|4439|4436.2|4437|4434.2|108
1606229560000|2020-11-24 14:52:40|4438.1|4435.3|4438.1|4435.3|4438.1|4435.3|4437.1|4434.3|99
1606229570000|2020-11-24 14:52:50|4438|4435.2|4438.1|4435.3|4438.1|4435.3|4437|4434.2|37
1606229580000|2020-11-24 14:53:00|4438|4435.2|4439.1|4436.3|4439.2|4436.4|4437.2|4434.4|40
1606229590000|2020-11-24 14:53:10|4439.2|4436.4|4440|4437.2|4441|4438.2|4439.2|4436.4|82
1606229600000|2020-11-24 14:53:20|4439.6|4436.8|4440.1|4437.3|4440.1|4437.3|4439.1|4436.3|69
1606229610000|2020-11-24 14:53:30|4440|4437.2|4442.5|4439.7|4444|4441.2|4440|4437.2|372
1606229620000|2020-11-24 14:53:40|4442.2|4439.4|4443.1|4440.3|4444.2|4441.4|4442.1|4439.3|95
1606229630000|2020-11-24 14:53:50|4443.2|4440.4|4443.2|4440.4|4444|4441.2|4443.1|4440.3|197
1606229640000|2020-11-24 14:54:00|4443.1|4440.3|4443.1|4440.3|4444|4441.2|4442.2|4439.4|138
1606229650000|2020-11-24 14:54:10|4443|4440.2|4443.1|4440.3|4444.1|4441.3|4443|4440.2|195
1606229660000|2020-11-24 14:54:20|4443|4440.2|4444.1|4441.3|4444.2|4441.4|4441.4|4438.6|320
1606229670000|2020-11-24 14:54:30|4444|4441.2|4448|4445.2|4448|4445.2|4444|4441.2|373
1606229680000|2020-11-24 14:54:40|4448.1|4445.3|4447.2|4444.4|4451.2|4448.4|4447|4444.2|521
1606229690000|2020-11-24 14:54:50|4447.1|4444.3|4443.6|4440.8|4447.1|4444.3|4442|4439.2|301
1606229700000|2020-11-24 14:55:00|4443.2|4440.4|4444|4441.2|4444|4441.2|4442.1|4439.3|170
1606229710000|2020-11-24 14:55:10|4444.1|4441.3|4446.1|4443.3|4448|4445.2|4444|4441.2|132
1606229720000|2020-11-24 14:55:20|4446|4443.2|4445|4442.2|4446.1|4443.3|4443.1|4440.3|443
1606229730000|2020-11-24 14:55:30|4446|4443.2|4445|4442.2|4446.1|4443.3|4445|4442.2|117
1606229740000|2020-11-24 14:55:40|4445.1|4442.3|4444.6|4441.8|4446|4443.2|4444.2|4441.4|53
1606229750000|2020-11-24 14:55:50|4445|4442.2|4443|4440.2|4445.2|4442.4|4442.2|4439.4|173
1606229760000|2020-11-24 14:56:00|4442.2|4439.4|4443|4440.2|4443.2|4440.4|4442.2|4439.4|35
1606229770000|2020-11-24 14:56:10|4442.6|4439.8|4441.2|4438.4|4442.6|4439.8|4441.2|4438.4|61
1606229780000|2020-11-24 14:56:20|4441|4438.2|4440|4437.2|4441.6|4438.8|4440|4437.2|234
1606229790000|2020-11-24 14:56:30|4439.2|4436.4|4443|4440.2|4443|4440.2|4439.2|4436.4|405
1606229800000|2020-11-24 14:56:40|4442.2|4439.4|4443|4440.2|4443.5|4440.7|4442|4439.2|97
1606229810000|2020-11-24 14:56:50|4444|4441.2|4443.5|4440.7|4444|4441.2|4443|4440.2|34
1606229820000|2020-11-24 14:57:00|4444|4441.2|4453.5|4450.7|4454.5|4451.7|4444|4441.2|650
1606229830000|2020-11-24 14:57:10|4453.6|4450.8|4451.1|4448.3|4454.5|4451.7|4451|4448.2|362
1606229840000|2020-11-24 14:57:20|4451|4448.2|4452|4449.2|4453|4450.2|4449|4446.2|315
1606229850000|2020-11-24 14:57:30|4451.1|4448.3|4452|4449.2|4453.1|4450.3|4451|4448.2|107
1606229860000|2020-11-24 14:57:40|4451|4448.2|4450|4447.2|4451.1|4448.3|4450|4447.2|140
1606229870000|2020-11-24 14:57:50|4450.1|4447.3|4451.1|4448.3|4452|4449.2|4450|4447.2|67
1606229880000|2020-11-24 14:58:00|4451.2|4448.4|4451.6|4448.8|4452|4449.2|4451|4448.2|54
1606229890000|2020-11-24 14:58:10|4452|4449.2|4453.1|4450.3|4454.2|4451.4|4452|4449.2|99
1606229900000|2020-11-24 14:58:20|4453|4450.2|4453|4450.2|4454|4451.2|4452|4449.2|89
1606229910000|2020-11-24 14:58:30|4454|4451.2|4454|4451.2|4454|4451.2|4453|4450.2|60
1606229920000|2020-11-24 14:58:40|4453.6|4450.8|4452.2|4449.4|4453.6|4450.8|4452.2|4449.4|49
1606229930000|2020-11-24 14:58:50|4452.6|4449.8|4453.2|4450.4|4454|4451.2|4452.6|4449.8|68
1606229940000|2020-11-24 14:59:00|4454|4451.2|4458.1|4455.3|4459|4456.2|4453.2|4450.4|309
1606229950000|2020-11-24 14:59:10|4458|4455.2|4458|4455.2|4458.8|4456|4457|4454.2|386
1606229960000|2020-11-24 14:59:20|4458.4|4455.6|4457.9|4455.1|4459.8|4457|4457.9|4455.1|141
1606229970000|2020-11-24 14:59:30|4458|4455.2|4457.5|4454.7|4459|4456.2|4457|4454.2|260
1606229980000|2020-11-24 14:59:40|4458|4455.2|4457|4454.2|4459.2|4456.4|4454.9|4452.1|236
1606229990000|2020-11-24 14:59:50|4457.8|4455|4459.4|4456.6|4459.8|4457|4457.8|4455|126
1606230000000|2020-11-24 15:00:00|4459.5|4456.7|4461.8|4459|4461.9|4459.1|4459|4456.2|279
1606230010000|2020-11-24 15:00:10|4461.9|4459.1|4460|4457.2|4461.9|4459.1|4459|4456.2|394
1606230020000|2020-11-24 15:00:20|4459.9|4457.1|4459.9|4457.1|4460.8|4458|4459|4456.2|1348
1606230030000|2020-11-24 15:00:30|4459.8|4457|4461|4458.2|4462|4459.2|4459.8|4457|86
1606230040000|2020-11-24 15:00:40|4461.4|4458.6|4462.8|4460|4462.8|4460|4460|4457.2|88
1606230050000|2020-11-24 15:00:50|4463.4|4460.6|4465.8|4463|4467.7|4464.9|4462.4|4459.6|432
1606230060000|2020-11-24 15:01:00|4465.4|4462.6|4465.3|4462.5|4466.8|4464|4463.8|4461|526
1606230070000|2020-11-24 15:01:10|4464.9|4462.1|4462|4459.2|4465.8|4463|4461.9|4459.1|157
1606230080000|2020-11-24 15:01:20|4461.9|4459.1|4463.4|4460.6|4464.8|4462|4461.4|4458.6|606
1606230090000|2020-11-24 15:01:30|4463.8|4461|4462.8|4460|4463.9|4461.1|4462.4|4459.6|175
1606230100000|2020-11-24 15:01:40|4462.4|4459.6|4465.9|4463.1|4465.9|4463.1|4461.9|4459.1|121
1606230110000|2020-11-24 15:01:50|4466|4463.2|4467|4464.2|4467|4464.2|4465|4462.2|184
1606230120000|2020-11-24 15:02:00|4466.9|4464.1|4469.9|4467.1|4471.8|4469|4466.9|4464.1|544
1606230130000|2020-11-24 15:02:10|4470|4467.2|4470.8|4468|4470.8|4468|4469|4466.2|225
1606230140000|2020-11-24 15:02:20|4471.8|4469|4470.9|4468.1|4471.8|4469|4469.9|4467.1|145
1606230150000|2020-11-24 15:02:30|4471|4468.2|4470.8|4468|4471.8|4469|4470|4467.2|130
1606230160000|2020-11-24 15:02:40|4470.9|4468.1|4470.8|4468|4471.8|4469|4470.8|4468|89
1606230170000|2020-11-24 15:02:50|4470|4467.2|4469.8|4467|4470.3|4467.5|4467.9|4465.1|171
1606230180000|2020-11-24 15:03:00|4469.9|4467.1|4470.9|4468.1|4471|4468.2|4469.8|4467|157
1606230190000|2020-11-24 15:03:10|4471.8|4469|4480.8|4478|4480.8|4478|4470.8|4468|390
1606230200000|2020-11-24 15:03:20|4480.9|4478.1|4476.4|4473.6|4481.8|4479|4475.9|4473.1|563
1606230210000|2020-11-24 15:03:30|4476.3|4473.5|4477.9|4475.1|4478.9|4476.1|4475.9|4473.1|232
1606230220000|2020-11-24 15:03:40|4478.3|4475.5|4482.9|4480.1|4485|4482.2|4476.9|4474.1|680
1606230230000|2020-11-24 15:03:50|4483|4480.2|4477|4474.2|4483.9|4481.1|4474.8|4472|558
1606230240000|2020-11-24 15:04:00|4476.8|4474|4472.9|4470.1|4476.8|4474|4470.8|4468|376
1606230250000|2020-11-24 15:04:10|4473|4470.2|4472|4469.2|4475.9|4473.1|4471.9|4469.1|194
1606230260000|2020-11-24 15:04:20|4471.9|4469.1|4472|4469.2|4473|4470.2|4471|4468.2|156
1606230270000|2020-11-24 15:04:30|4471.9|4469.1|4472.9|4470.1|4473.7|4470.9|4470.8|4468|202
1606230280000|2020-11-24 15:04:40|4472.8|4470|4472.8|4470|4472.9|4470.1|4471.8|4469|61
1606230290000|2020-11-24 15:04:50|4472|4469.2|4476.8|4474|4476.9|4474.1|4470|4467.2|414
1606230300000|2020-11-24 15:05:00|4477.6|4474.8|4479.9|4477.1|4480|4477.2|4475.8|4473|270
1606230310000|2020-11-24 15:05:10|4479.8|4477|4476.8|4474|4479.8|4477|4476.1|4473.3|275
1606230320000|2020-11-24 15:05:20|4476.9|4474.1|4475.8|4473|4476.9|4474.1|4475|4472.2|196
1606230330000|2020-11-24 15:05:30|4475.9|4473.1|4476.3|4473.5|4476.9|4474.1|4475.8|4473|102
1606230340000|2020-11-24 15:05:40|4475.9|4473.1|4474.8|4472|4475.9|4473.1|4473.8|4471|165
1606230350000|2020-11-24 15:05:50|4474.4|4471.6|4476.2|4473.4|4476.8|4474|4474|4471.2|127
1606230360000|2020-11-24 15:06:00|4475.9|4473.1|4476.8|4474|4477.8|4475|4475.8|4473|144
1606230370000|2020-11-24 15:06:10|4476|4473.2|4474.9|4472.1|4476.8|4474|4474.9|4472.1|89
1606230380000|2020-11-24 15:06:20|4474|4471.2|4474.9|4472.1|4475.8|4473|4474|4471.2|151
1606230390000|2020-11-24 15:06:30|4474.8|4472|4475.8|4473|4475.8|4473|4473.9|4471.1|165
1606230400000|2020-11-24 15:06:40|4474.9|4472.1|4475.3|4472.5|4475.8|4473|4472.8|4470|136
1606230410000|2020-11-24 15:06:50|4474.9|4472.1|4474.8|4472|4475.8|4473|4474.8|4472|89
1606230420000|2020-11-24 15:07:00|4474.9|4472.1|4476.3|4473.5|4477.8|4475|4474.8|4472|293
1606230430000|2020-11-24 15:07:10|4476.8|4474|4476.8|4474|4477.8|4475|4476|4473.2|204
1606230440000|2020-11-24 15:07:20|4477|4474.2|4477.7|4474.9|4477.8|4475|4476.8|4474|173
1606230450000|2020-11-24 15:07:30|4477.8|4475|4477.8|4475|4477.8|4475|4476.8|4474|95
1606230460000|2020-11-24 15:07:40|4477|4474.2|4482.8|4480|4482.8|4480|4476.8|4474|400
1606230470000|2020-11-24 15:07:50|4482.9|4480.1|4480.8|4478|4482.9|4480.1|4478.8|4476|258
1606230480000|2020-11-24 15:08:00|4481.8|4479|4480.8|4478|4482.8|4480|4480.8|4478|188
1606230490000|2020-11-24 15:08:10|4480|4477.2|4479.8|4477|4481|4478.2|4479.8|4477|137
1606230500000|2020-11-24 15:08:20|4479|4476.2|4478.3|4475.5|4479|4476.2|4476.8|4474|243
1606230510000|2020-11-24 15:08:30|4477.9|4475.1|4477.8|4475|4478.8|4476|4476.8|4474|97
1606230520000|2020-11-24 15:08:40|4477.3|4474.5|4476.8|4474|4477.8|4475|4476.8|4474|65
1606230530000|2020-11-24 15:08:50|4477.6|4474.8|4476.8|4474|4477.8|4475|4476.8|4474|122
1606230540000|2020-11-24 15:09:00|4476|4473.2|4477.8|4475|4477.8|4475|4475.8|4473|163
1606230550000|2020-11-24 15:09:10|4478.6|4475.8|4476.7|4473.9|4479.8|4477|4476.7|4473.9|405
1606230560000|2020-11-24 15:09:20|4475.8|4473|4475.9|4473.1|4476.8|4474|4475.8|4473|147
1606230570000|2020-11-24 15:09:30|4475.8|4473|4471.8|4469|4476.8|4474|4471.4|4468.6|299
1606230580000|2020-11-24 15:09:40|4471.9|4469.1|4471.8|4469|4473.8|4471|4471.8|4469|210
1606230590000|2020-11-24 15:09:50|4470.8|4468|4467.8|4465|4470.8|4468|4467.8|4465|409
1606230600000|2020-11-24 15:10:00|4468.8|4466|4468.9|4466.1|4469.8|4467|4467|4464.2|404
1606230610000|2020-11-24 15:10:10|4468.8|4466|4468.8|4466|4469.7|4466.9|4467|4464.2|185
1606230620000|2020-11-24 15:10:20|4469.3|4466.5|4469.8|4467|4469.8|4467|4467.9|4465.1|259
1606230630000|2020-11-24 15:10:30|4470.8|4468|4467.8|4465|4470.8|4468|4465.2|4462.4|348
1606230640000|2020-11-24 15:10:40|4467|4464.2|4471.8|4469|4471.8|4469|4466.9|4464.1|124
1606230650000|2020-11-24 15:10:50|4471.3|4468.5|4470.8|4468|4472.8|4470|4470.8|4468|185
1606230660000|2020-11-24 15:11:00|4470.7|4467.9|4470.9|4468.1|4471.8|4469|4469.8|4467|63
1606230670000|2020-11-24 15:11:10|4470.8|4468|4469.8|4467|4470.9|4468.1|4469.8|4467|76
1606230680000|2020-11-24 15:11:20|4470.6|4467.8|4468.9|4466.1|4470.8|4468|4468.9|4466.1|86
1606230690000|2020-11-24 15:11:30|4469.7|4466.9|4470.8|4468|4470.8|4468|4469.7|4466.9|85
1606230700000|2020-11-24 15:11:40|4470.9|4468.1|4469.8|4467|4470.9|4468.1|4469.8|4467|135
1606230710000|2020-11-24 15:11:50|4469.4|4466.6|4467.8|4465|4469.4|4466.6|4467.8|4465|148
1606230720000|2020-11-24 15:12:00|4467.9|4465.1|4468.9|4466.1|4469.8|4467|4467.8|4465|63
1606230730000|2020-11-24 15:12:10|4468.8|4466|4468.8|4466|4469.8|4467|4468.8|4466|87
1606230740000|2020-11-24 15:12:20|4469.6|4466.8|4470.8|4468|4470.8|4468|4468.8|4466|161
1606230750000|2020-11-24 15:12:30|4470|4467.2|4470.8|4468|4470.8|4468|4469.8|4467|135
1606230760000|2020-11-24 15:12:40|4470|4467.2|4469.8|4467|4470.8|4468|4468.8|4466|200
1606230770000|2020-11-24 15:12:50|4470.3|4467.5|4470.8|4468|4470.8|4468|4468.8|4466|928
1606230780000|2020-11-24 15:13:00|4471.6|4468.8|4472.7|4469.9|4472.7|4469.9|4471.6|4468.8|73
1606230790000|2020-11-24 15:13:10|4472.6|4469.8|4473.2|4470.4|4473.6|4470.8|4471.8|4469|157
1606230800000|2020-11-24 15:13:20|4473.6|4470.8|4473.6|4470.8|4474.7|4471.9|4473.2|4470.4|111
1606230810000|2020-11-24 15:13:30|4472.8|4470|4474.7|4471.9|4475.7|4472.9|4472.6|4469.8|224
1606230820000|2020-11-24 15:13:40|4474.6|4471.8|4473.7|4470.9|4474.7|4471.9|4473.6|4470.8|67
1606230830000|2020-11-24 15:13:50|4473.8|4471|4472.7|4469.9|4474.8|4472|4472.7|4469.9|1323
1606230840000|2020-11-24 15:14:00|4472.8|4470|4475.2|4472.4|4476.6|4473.8|4472.7|4469.9|107
1606230850000|2020-11-24 15:14:10|4475.6|4472.8|4474.7|4471.9|4475.7|4472.9|4474.6|4471.8|206
1606230860000|2020-11-24 15:14:20|4473.8|4471|4473.7|4470.9|4473.8|4471|4472.6|4469.8|137
1606230870000|2020-11-24 15:14:30|4473.6|4470.8|4472.8|4470|4473.8|4471|4472.7|4469.9|41
1606230880000|2020-11-24 15:14:40|4473.2|4470.4|4472.8|4470|4473.7|4470.9|4472.6|4469.8|40
1606230890000|2020-11-24 15:14:50|4472.7|4469.9|4472.8|4470|4472.8|4470|4472.7|4469.9|13
1606230900000|2020-11-24 15:15:00|4472.7|4469.9|4473.2|4470.4|4473.6|4470.8|4470.8|4468|205
1606230910000|2020-11-24 15:15:10|4472.8|4470|4472.6|4469.8|4473.6|4470.8|4472.6|4469.8|67
1606230920000|2020-11-24 15:15:20|4471.8|4469|4473.6|4470.8|4473.6|4470.8|4471.8|4469|136
1606230930000|2020-11-24 15:15:30|4473.8|4471|4474.8|4472|4475.6|4472.8|4473.8|4471|46
1606230940000|2020-11-24 15:15:40|4474.7|4471.9|4474.2|4471.4|4475.7|4472.9|4473.8|4471|83
1606230950000|2020-11-24 15:15:50|4474.6|4471.8|4475.6|4472.8|4475.8|4473|4474.6|4471.8|21
1606230960000|2020-11-24 15:16:00|4475.7|4472.9|4478.7|4475.9|4478.8|4476|4475.7|4472.9|300
1606230970000|2020-11-24 15:16:10|4478.6|4475.8|4477.7|4474.9|4479.8|4477|4477.7|4474.9|108
1606230980000|2020-11-24 15:16:20|4477.6|4474.8|4476.7|4473.9|4477.6|4474.8|4476.7|4473.9|40
1606230990000|2020-11-24 15:16:30|4476.8|4474|4477.7|4474.9|4477.8|4475|4476.7|4473.9|19
1606231000000|2020-11-24 15:16:40|4477.8|4475|4479.7|4476.9|4479.7|4476.9|4477.6|4474.8|51
1606231010000|2020-11-24 15:16:50|4479.8|4477|4480.8|4478|4481.6|4478.8|4478.8|4476|211
1606231020000|2020-11-24 15:17:00|4480.7|4477.9|4481.2|4478.4|4481.8|4479|4480.7|4477.9|106
1606231030000|2020-11-24 15:17:10|4481.6|4478.8|4481.6|4478.8|4481.8|4479|4480.7|4477.9|141
1606231040000|2020-11-24 15:17:20|4481.7|4478.9|4483.6|4480.8|4483.6|4480.8|4481.6|4478.8|113
1606231050000|2020-11-24 15:17:30|4483.8|4481|4485.6|4482.8|4487.5|4484.7|4482.6|4479.8|675
1606231060000|2020-11-24 15:17:40|4485.7|4482.9|4481.7|4478.9|4485.7|4482.9|4481.6|4478.8|251
1606231070000|2020-11-24 15:17:50|4481.8|4479|4484.7|4481.9|4484.7|4481.9|4479.8|4477|326
1606231080000|2020-11-24 15:18:00|4485.6|4482.8|4485.8|4483|4485.8|4483|4484.6|4481.8|185
1606231090000|2020-11-24 15:18:10|4486.6|4483.8|4486.6|4483.8|4486.6|4483.8|4485.6|4482.8|158
1606231100000|2020-11-24 15:18:20|4485.8|4483|4486.8|4484|4487.7|4484.9|4485.8|4483|108
1606231110000|2020-11-24 15:18:30|4487.6|4484.8|4490.7|4487.9|4493.5|4490.7|4487.6|4484.8|373
1606231120000|2020-11-24 15:18:40|4490.8|4488|4489.8|4487|4490.8|4488|4488.8|4486|231
1606231130000|2020-11-24 15:18:50|4490.6|4487.8|4489.7|4486.9|4490.7|4487.9|4487.6|4484.8|197
1606231140000|2020-11-24 15:19:00|4489.8|4487|4489.8|4487|4490.6|4487.8|4488.6|4485.8|111
1606231150000|2020-11-24 15:19:10|4490.6|4487.8|4490.8|4488|4491.7|4488.9|4489.8|4487|79
1606231160000|2020-11-24 15:19:20|4491.8|4489|4490.2|4487.4|4491.8|4489|4489.8|4487|145
1606231170000|2020-11-24 15:19:30|4490.6|4487.8|4491.7|4488.9|4491.7|4488.9|4489.7|4486.9|108
1606231180000|2020-11-24 15:19:40|4491.6|4488.8|4500.7|4497.9|4500.8|4498|4491.6|4488.8|865
1606231190000|2020-11-24 15:19:50|4500.8|4498|4495.7|4492.9|4500.8|4498|4494.8|4492|287
1606231200000|2020-11-24 15:20:00|4494.8|4492|4490.7|4487.9|4496.7|4493.9|4489.8|4487|540
1606231210000|2020-11-24 15:20:10|4490.8|4488|4491.7|4488.9|4492.6|4489.8|4489.8|4487|242
1606231220000|2020-11-24 15:20:20|4491.8|4489|4492.8|4490|4492.8|4490|4490.7|4487.9|115
1606231230000|2020-11-24 15:20:30|4493.7|4490.9|4494.2|4491.4|4494.8|4492|4493.6|4490.8|171
1606231240000|2020-11-24 15:20:40|4494.6|4491.8|4492.7|4489.9|4494.8|4492|4492.6|4489.8|183
1606231250000|2020-11-24 15:20:50|4492.8|4490|4495.2|4492.4|4495.8|4493|4492.8|4490|257
1606231260000|2020-11-24 15:21:00|4495.6|4492.8|4494.8|4492|4495.7|4492.9|4493.8|4491|133
1606231270000|2020-11-24 15:21:10|4494.7|4491.9|4492.8|4490|4495.6|4492.8|4492.7|4489.9|118
1606231280000|2020-11-24 15:21:20|4492.7|4489.9|4492.6|4489.8|4494.6|4491.8|4491.6|4488.8|132
1606231290000|2020-11-24 15:21:30|4492.1|4489.3|4491.6|4488.8|4492.6|4489.8|4491.6|4488.8|48
1606231300000|2020-11-24 15:21:40|4492.6|4489.8|4490.7|4487.9|4492.6|4489.8|4490.7|4487.9|102
1606231310000|2020-11-24 15:21:50|4491.6|4488.8|4491.6|4488.8|4491.8|4489|4490.7|4487.9|58
1606231320000|2020-11-24 15:22:00|4491.2|4488.4|4491.6|4488.8|4491.7|4488.9|4490.6|4487.8|80
1606231330000|2020-11-24 15:22:10|4491.7|4488.9|4491.7|4488.9|4491.7|4488.9|4491.6|4488.8|15
1606231340000|2020-11-24 15:22:20|4490.8|4488|4493.6|4490.8|4493.6|4490.8|4490.6|4487.8|275
1606231350000|2020-11-24 15:22:30|4492.8|4490|4497.6|4494.8|4497.6|4494.8|4492.8|4490|160
1606231360000|2020-11-24 15:22:40|4498.5|4495.7|4495.6|4492.8|4498.6|4495.8|4495.6|4492.8|460
1606231370000|2020-11-24 15:22:50|4494.8|4492|4495.6|4492.8|4496.6|4493.8|4494.7|4491.9|167
1606231380000|2020-11-24 15:23:00|4494.8|4492|4493.6|4490.8|4494.8|4492|4493.6|4490.8|54
1606231390000|2020-11-24 15:23:10|4493.2|4490.4|4492.6|4489.8|4493.6|4490.8|4491.6|4488.8|135
1606231400000|2020-11-24 15:23:20|4493.4|4490.6|4491.6|4488.8|4493.6|4490.8|4491.6|4488.8|119
1606231410000|2020-11-24 15:23:30|4491.2|4488.4|4491.6|4488.8|4491.7|4488.9|4490.6|4487.8|136
1606231420000|2020-11-24 15:23:40|4491.7|4488.9|4488.6|4485.8|4491.7|4488.9|4487.6|4484.8|251
1606231430000|2020-11-24 15:23:50|4489.1|4486.3|4488.6|4485.8|4489.6|4486.8|4488.6|4485.8|94
1606231440000|2020-11-24 15:24:00|4487.8|4485|4488.6|4485.8|4488.6|4485.8|4487.6|4484.8|178
1606231450000|2020-11-24 15:24:10|4487.7|4484.9|4487.6|4484.8|4488.6|4485.8|4487.6|4484.8|48
1606231460000|2020-11-24 15:24:20|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|4487.6|4484.8|71
1606231470000|2020-11-24 15:24:30|4488.2|4485.4|4488.6|4485.8|4488.6|4485.8|4487.6|4484.8|84
1606231480000|2020-11-24 15:24:40|4487.8|4485|4486.6|4483.8|4488.6|4485.8|4486.6|4483.8|92
1606231490000|2020-11-24 15:24:50|4485.8|4483|4484.7|4481.9|4485.8|4483|4484.6|4481.8|158
1606231500000|2020-11-24 15:25:00|4484.6|4481.8|4486.6|4483.8|4486.6|4483.8|4484.6|4481.8|148
1606231510000|2020-11-24 15:25:10|4486.7|4483.9|4486.6|4483.8|4487.6|4484.8|4485.6|4482.8|101
1606231520000|2020-11-24 15:25:20|4485.8|4483|4486.7|4483.9|4487.6|4484.8|4485.7|4482.9|101
1606231530000|2020-11-24 15:25:30|4486.6|4483.8|4486.6|4483.8|4486.6|4483.8|4485.6|4482.8|76
1606231540000|2020-11-24 15:25:40|4486.2|4483.4|4486.6|4483.8|4487.6|4484.8|4485.6|4482.8|58
1606231550000|2020-11-24 15:25:50|4485.8|4483|4488.6|4485.8|4488.6|4485.8|4485.2|4482.4|80
1606231560000|2020-11-24 15:26:00|4488.2|4485.4|4488.6|4485.8|4489.6|4486.8|4487.6|4484.8|180
1606231570000|2020-11-24 15:26:10|4488.1|4485.3|4487.7|4484.9|4488.1|4485.3|4487.6|4484.8|27
1606231580000|2020-11-24 15:26:20|4487.6|4484.8|4484.6|4481.8|4488.1|4485.3|4484.6|4481.8|153
1606231590000|2020-11-24 15:26:30|4485.6|4482.8|4480.7|4477.9|4486.6|4483.8|4480.6|4477.8|333
1606231600000|2020-11-24 15:26:40|4480.6|4477.8|4482.7|4479.9|4484.6|4481.8|4479.7|4476.9|406
1606231610000|2020-11-24 15:26:50|4482.6|4479.8|4481.6|4478.8|4482.6|4479.8|4480.6|4477.8|148
1606231620000|2020-11-24 15:27:00|4482.6|4479.8|4482.6|4479.8|4483.1|4480.3|4482.1|4479.3|64
1606231630000|2020-11-24 15:27:10|4481.7|4478.9|4481.6|4478.8|4482.6|4479.8|4481.6|4478.8|102
1606231640000|2020-11-24 15:27:20|4482.6|4479.8|4482.6|4479.8|4482.6|4479.8|4481.6|4478.8|73
1606231650000|2020-11-24 15:27:30|4481.6|4478.8|4482.6|4479.8|4482.6|4479.8|4481.6|4478.8|83
1606231660000|2020-11-24 15:27:40|4482.7|4479.9|4482.6|4479.8|4483.1|4480.3|4481.6|4478.8|29
1606231670000|2020-11-24 15:27:50|4481.8|4479|4482.6|4479.8|4483.6|4480.8|4481.6|4478.8|90
1606231680000|2020-11-24 15:28:00|4481.6|4478.8|4482.6|4479.8|4482.6|4479.8|4481.6|4478.8|55
1606231690000|2020-11-24 15:28:10|4483.4|4480.6|4482.6|4479.8|4484.6|4481.8|4481.8|4479|104
1606231700000|2020-11-24 15:28:20|4482.7|4479.9|4484.6|4481.8|4484.6|4481.8|4482.6|4479.8|51
1606231710000|2020-11-24 15:28:30|4485.4|4482.6|4484.6|4481.8|4486.6|4483.8|4484.6|4481.8|160
1606231720000|2020-11-24 15:28:40|||||||||24
1606231730000|2020-11-24 15:28:50|4485.6|4482.8|4482.6|4479.8|4486.4|4483.6|4481.7|4478.9|244
1606231740000|2020-11-24 15:29:00|4481.7|4478.9|4483.6|4480.8|4484.4|4481.6|4481.6|4478.8|1165
1606231750000|2020-11-24 15:29:10|4484|4481.2|4483|4480.2|4484.4|4481.6|4482.4|4479.6|115
1606231760000|2020-11-24 15:29:20|4482.6|4479.8|4483.4|4480.6|4483.5|4480.7|4481.6|4478.8|231
1606231770000|2020-11-24 15:29:30|4482.6|4479.8|4484.4|4481.6|4484.4|4481.6|4482.5|4479.7|69
1606231780000|2020-11-24 15:29:40|4483.6|4480.8|4482.4|4479.6|4483.6|4480.8|4481.6|4478.8|37
1606231790000|2020-11-24 15:29:50|4482.5|4479.7|4483.4|4480.6|4483.4|4480.6|4482.4|4479.6|81
1606231800000|2020-11-24 15:30:00|4484.4|4481.6|4484.6|4481.8|4485.6|4482.8|4483.6|4480.8|360
1606231810000|2020-11-24 15:30:10|4483.6|4480.8|4484.6|4481.8|4484.7|4481.9|4482.7|4479.9|108
1606231820000|2020-11-24 15:30:20|4484.7|4481.9|4485.6|4482.8|4486.6|4483.8|4484.7|4481.9|100
1606231830000|2020-11-24 15:30:30|4485.7|4482.9|4484.1|4481.3|4486.6|4483.8|4483.6|4480.8|99
1606231840000|2020-11-24 15:30:40|4483.7|4480.9|4483.7|4480.9|4484.4|4481.6|4482.8|4480|110
1606231850000|2020-11-24 15:30:50|4483.6|4480.8|4483.6|4480.8|4484.6|4481.8|4483.6|4480.8|152
1606231860000|2020-11-24 15:31:00|4483.7|4480.9|4483.7|4480.9|4484.6|4481.8|4482.7|4479.9|138
1606231870000|2020-11-24 15:31:10|4483.8|4481|4483.6|4480.8|4484.6|4481.8|4483.6|4480.8|152
1606231880000|2020-11-24 15:31:20|4484.1|4481.3|4481.6|4478.8|4484.6|4481.8|4481.6|4478.8|156
1606231890000|2020-11-24 15:31:30|4481.7|4478.9|4482.6|4479.8|4483.6|4480.8|4481.6|4478.8|75
1606231900000|2020-11-24 15:31:40|4483.6|4480.8|4483.6|4480.8|4483.6|4480.8|4482.6|4479.8|234
1606231910000|2020-11-24 15:31:50|4482.8|4480|4482.6|4479.8|4483.5|4480.7|4481.6|4478.8|415
1606231920000|2020-11-24 15:32:00|4481.7|4478.9|4480.6|4477.8|4481.7|4478.9|4480.6|4477.8|90
1606231930000|2020-11-24 15:32:10|4479.8|4477|4481.4|4478.6|4481.6|4478.8|4479.8|4477|176
1606231940000|2020-11-24 15:32:20|4481.6|4478.8|4482.6|4479.8|4482.6|4479.8|4481.6|4478.8|93
1606231950000|2020-11-24 15:32:30|4482|4479.2|4482.6|4479.8|4484.6|4481.8|4481.6|4478.8|80
1606231960000|2020-11-24 15:32:40|4483.4|4480.6|4484|4481.2|4484.4|4481.6|4480.8|4478|141
1606231970000|2020-11-24 15:32:50|4484.4|4481.6|4486.6|4483.8|4486.6|4483.8|4483.6|4480.8|145
1606231980000|2020-11-24 15:33:00|4487.4|4484.6|4487.4|4484.6|4487.6|4484.8|4486.8|4484|60
1606231990000|2020-11-24 15:33:10|4487.6|4484.8|4488.6|4485.8|4488.6|4485.8|4486.6|4483.8|93
1606232000000|2020-11-24 15:33:20|4489.4|4486.6|4487.6|4484.8|4489.6|4486.8|4487.6|4484.8|181
1606232010000|2020-11-24 15:33:30|4487.7|4484.9|4488.6|4485.8|4489.6|4486.8|4486.8|4484|434
1606232020000|2020-11-24 15:33:40|4488.7|4485.9|4490.5|4487.7|4490.6|4487.8|4488.7|4485.9|1515
1606232030000|2020-11-24 15:33:50|4490.4|4487.6|4488.5|4485.7|4490.5|4487.7|4488.4|4485.6|103
1606232040000|2020-11-24 15:34:00|4488.4|4485.6|4488.4|4485.6|4489.4|4486.6|4486.6|4483.8|253
1606232050000|2020-11-24 15:34:10|4487.6|4484.8|4488.4|4485.6|4488.6|4485.8|4487.6|4484.8|136
1606232060000|2020-11-24 15:34:20|4488.5|4485.7|4488.4|4485.6|4488.5|4485.7|4487.4|4484.6|130
1606232070000|2020-11-24 15:34:30|4488.5|4485.7|4489.4|4486.6|4489.5|4486.7|4488.4|4485.6|74
1606232080000|2020-11-24 15:34:40|4488.6|4485.8|4488.6|4485.8|4489.4|4486.6|4488.4|4485.6|57
1606232090000|2020-11-24 15:34:50|4488.5|4485.7|4484.6|4481.8|4488.5|4485.7|4484.4|4481.6|100
1606232100000|2020-11-24 15:35:00|4485.4|4482.6|4490.4|4487.6|4490.4|4487.6|4485.4|4482.6|111
1606232110000|2020-11-24 15:35:10|4489.6|4486.8|4486.5|4483.7|4489.6|4486.8|4486.5|4483.7|78
1606232120000|2020-11-24 15:35:20|4486.4|4483.6|4488.5|4485.7|4488.6|4485.8|4486.4|4483.6|100
1606232130000|2020-11-24 15:35:30|4488.4|4485.6|4489|4486.2|4489.4|4486.6|4488.4|4485.6|46
1606232140000|2020-11-24 15:35:40|4488.6|4485.8|4489.5|4486.7|4489.6|4486.8|4488.6|4485.8|46
1606232150000|2020-11-24 15:35:50|4489.4|4486.6|4489.6|4486.8|4490|4487.2|4489.4|4486.6|16
1606232160000|2020-11-24 15:36:00|4490|4487.2|4489.6|4486.8|4490.6|4487.8|4489.5|4486.7|550
1606232170000|2020-11-24 15:36:10|4489.5|4486.7|4488.5|4485.7|4490.4|4487.6|4488.4|4485.6|30
1606232180000|2020-11-24 15:36:20|4488.6|4485.8|4486.4|4483.6|4488.6|4485.8|4486.4|4483.6|144
1606232190000|2020-11-24 15:36:30|4486.5|4483.7|4486.4|4483.6|4487.4|4484.6|4485.4|4482.6|186
1606232200000|2020-11-24 15:36:40|4486.5|4483.7|4483.4|4480.6|4486.6|4483.8|4482.6|4479.8|132
1606232210000|2020-11-24 15:36:50|4483.5|4480.7|4484.5|4481.7|4484.5|4481.7|4483.4|4480.6|262
1606232220000|2020-11-24 15:37:00|4484.6|4481.8|4485.5|4482.7|4487|4484.2|4484.6|4481.8|130
1606232230000|2020-11-24 15:37:10|4485.6|4482.8|4487.4|4484.6|4488.5|4485.7|4485.6|4482.8|63
1606232240000|2020-11-24 15:37:20|4486.6|4483.8|4487.6|4484.8|4488.4|4485.6|4486.5|4483.7|83
1606232250000|2020-11-24 15:37:30|4487.5|4484.7|4488.4|4485.6|4488.6|4485.8|4487.4|4484.6|15
1606232260000|2020-11-24 15:37:40|4488.5|4485.7|4489.4|4486.6|4489.4|4486.6|4488.4|4485.6|56
1606232270000|2020-11-24 15:37:50|4488.6|4485.8|4490.4|4487.6|4490.4|4487.6|4488.5|4485.7|237
1606232280000|2020-11-24 15:38:00|4491.3|4488.5|4488.5|4485.7|4491.4|4488.6|4488.4|4485.6|127
1606232290000|2020-11-24 15:38:10|4488.4|4485.6|4488.4|4485.6|4490.2|4487.4|4486.5|4483.7|138
1606232300000|2020-11-24 15:38:20|4488.5|4485.7|4488.9|4486.1|4489.4|4486.6|4488.4|4485.6|62
1606232310000|2020-11-24 15:38:30|4489.4|4486.6|4486.4|4483.6|4489.4|4486.6|4486.4|4483.6|106
1606232320000|2020-11-24 15:38:40|4486.5|4483.7|4486.4|4483.6|4487.5|4484.7|4486.4|4483.6|84
1606232330000|2020-11-24 15:38:50|4486|4483.2|4484.4|4481.6|4486.4|4483.6|4484|4481.2|66
1606232340000|2020-11-24 15:39:00|4483.6|4480.8|4484.9|4482.1|4486.4|4483.6|4483.6|4480.8|124
1606232350000|2020-11-24 15:39:10|4484.5|4481.7|4483.5|4480.7|4485.4|4482.6|4483.5|4480.7|89
1606232360000|2020-11-24 15:39:20|4483.9|4481.1|4483.4|4480.6|4484.4|4481.6|4483.4|4480.6|29
1606232370000|2020-11-24 15:39:30|4482.6|4479.8|4480.4|4477.6|4482.6|4479.8|4479.6|4476.8|208
1606232380000|2020-11-24 15:39:40|4480.5|4477.7|4480.5|4477.7|4481.4|4478.6|4480.4|4477.6|106
1606232390000|2020-11-24 15:39:50|4480.9|4478.1|4478.4|4475.6|4481.4|4478.6|4477.4|4474.6|326
1606232400000|2020-11-24 15:40:00|4478.6|4475.8|4480.4|4477.6|4480.4|4477.6|4478.6|4475.8|165
1606232410000|2020-11-24 15:40:10|4479.9|4477.1|4480.4|4477.6|4480.4|4477.6|4478.5|4475.7|76
1606232420000|2020-11-24 15:40:20|4479.6|4476.8|4479.4|4476.6|4480.4|4477.6|4479.4|4476.6|86
1606232430000|2020-11-24 15:40:30|4478.5|4475.7|4480.4|4477.6|4480.4|4477.6|4478.5|4475.7|110
1606232440000|2020-11-24 15:40:40|4479.6|4476.8|4480.4|4477.6|4480.4|4477.6|4479.4|4476.6|701
1606232450000|2020-11-24 15:40:50|4481.4|4478.6|4479.4|4476.6|4481.4|4478.6|4478.5|4475.7|91
1606232460000|2020-11-24 15:41:00|4480.4|4477.6|4480.4|4477.6|4480.4|4477.6|4479.4|4476.6|61
1606232470000|2020-11-24 15:41:10|4481.4|4478.6|4480.4|4477.6|4481.4|4478.6|4480.4|4477.6|25
1606232480000|2020-11-24 15:41:20|4481|4478.2|4481.4|4478.6|4481.4|4478.6|4480.4|4477.6|46
1606232490000|2020-11-24 15:41:30|4480.6|4477.8|4479.5|4476.7|4481.4|4478.6|4479.4|4476.6|108
1606232500000|2020-11-24 15:41:40|4479.4|4476.6|4477.4|4474.6|4479.4|4476.6|4476.6|4473.8|161
1606232510000|2020-11-24 15:41:50|4476.6|4473.8|4475.4|4472.6|4477.4|4474.6|4474.4|4471.6|235
1606232520000|2020-11-24 15:42:00|4475.5|4472.7|4476.5|4473.7|4477.4|4474.6|4475.5|4472.7|119
1606232530000|2020-11-24 15:42:10|4476.4|4473.6|4477.4|4474.6|4477.4|4474.6|4476.4|4473.6|64
1606232540000|2020-11-24 15:42:20|4477.5|4474.7|4478.4|4475.6|4478.4|4475.6|4477.4|4474.6|61
1606232550000|2020-11-24 15:42:30|4478.6|4475.8|4479.4|4476.6|4479.4|4476.6|4478.4|4475.6|53
1606232560000|2020-11-24 15:42:40|4479.5|4476.7|4480.4|4477.6|4480.4|4477.6|4479.5|4476.7|173
1606232570000|2020-11-24 15:42:50|4479.4|4476.6|4480.4|4477.6|4480.4|4477.6|4479.4|4476.6|123
1606232580000|2020-11-24 15:43:00|4479.6|4476.8|4481.4|4478.6|4481.4|4478.6|4479.5|4476.7|80
1606232590000|2020-11-24 15:43:10|4481.5|4478.7|4482.5|4479.7|4482.9|4480.1|4481.4|4478.6|87
1606232600000|2020-11-24 15:43:20|4482.4|4479.6|4485.3|4482.5|4485.5|4482.7|4482.4|4479.6|150
1606232610000|2020-11-24 15:43:30|4484.5|4481.7|4486.4|4483.6|4486.4|4483.6|4484.4|4481.6|72
1606232620000|2020-11-24 15:43:40|4485.5|4482.7|4486.4|4483.6|4486.4|4483.6|4485.5|4482.7|74
1606232630000|2020-11-24 15:43:50|4485.9|4483.1|4485.4|4482.6|4486.4|4483.6|4485.4|4482.6|77
1606232640000|2020-11-24 15:44:00|4485.5|4482.7|4482.9|4480.1|4486.4|4483.6|4482.4|4479.6|96
1606232650000|2020-11-24 15:44:10|4483|4480.2|4484.6|4481.8|4485.4|4482.6|4483|4480.2|85
1606232660000|2020-11-24 15:44:20|4485|4482.2|4487.4|4484.6|4488.4|4485.6|4484.6|4481.8|77
1606232670000|2020-11-24 15:44:30|4487.5|4484.7|4485.5|4482.7|4487.5|4484.7|4485.4|4482.6|45
1606232680000|2020-11-24 15:44:40|4486.3|4483.5|4487.4|4484.6|4487.4|4484.6|4486.3|4483.5|40
1606232690000|2020-11-24 15:44:50|4486.6|4483.8|4487.4|4484.6|4487.5|4484.7|4486.5|4483.7|82
1606232700000|2020-11-24 15:45:00|4487|4484.2|4484.6|4481.8|4487.4|4484.6|4484.5|4481.7|75
1606232710000|2020-11-24 15:45:10|4484.5|4481.7|4485.5|4482.7|4486.4|4483.6|4484.4|4481.6|40
1606232720000|2020-11-24 15:45:20|4485.9|4483.1|4487|4484.2|4487.4|4484.6|4485.9|4483.1|420
1606232730000|2020-11-24 15:45:30|4487.4|4484.6|4490.4|4487.6|4490.4|4487.6|4486.4|4483.6|57
1606232740000|2020-11-24 15:45:40|4491.4|4488.6|4489.9|4487.1|4491.4|4488.6|4489.4|4486.6|184
1606232750000|2020-11-24 15:45:50|4490|4487.2|4491.4|4488.6|4491.4|4488.6|4489.5|4486.7|33
1606232760000|2020-11-24 15:46:00|4491.9|4489.1|4492.5|4489.7|4493.4|4490.6|4491.4|4488.6|114
1606232770000|2020-11-24 15:46:10|4492.4|4489.6|4491.4|4488.6|4492.5|4489.7|4490.5|4487.7|142
1606232780000|2020-11-24 15:46:20|4491.5|4488.7|4491.4|4488.6|4492.4|4489.6|4490.4|4487.6|120
1606232790000|2020-11-24 15:46:30|4491.5|4488.7|4491.4|4488.6|4491.5|4488.7|4491.4|4488.6|9
1606232800000|2020-11-24 15:46:40|4491.5|4488.7|4491.4|4488.6|4491.5|4488.7|4490.6|4487.8|412
1606232810000|2020-11-24 15:46:50|4490.6|4487.8|4490.4|4487.6|4491.4|4488.6|4489.5|4486.7|37
1606232820000|2020-11-24 15:47:00|4490|4487.2|4490.5|4487.7|4490.6|4487.8|4489.4|4486.6|453
1606232830000|2020-11-24 15:47:10|4490.4|4487.6|4490.5|4487.7|4490.6|4487.8|4490.4|4487.6|30
1606232840000|2020-11-24 15:47:20|4490.6|4487.8|4487.6|4484.8|4491.4|4488.6|4487.4|4484.6|187
1606232850000|2020-11-24 15:47:30|4488.4|4485.6|4485.5|4482.7|4488.4|4485.6|4484.4|4481.6|514
1606232860000|2020-11-24 15:47:40|4484.6|4481.8|4485.6|4482.8|4485.6|4482.8|4484.5|4481.7|126
1606232870000|2020-11-24 15:47:50|4486.5|4483.7|4484.5|4481.7|4486.5|4483.7|4484.5|4481.7|100
1606232880000|2020-11-24 15:48:00|4484.6|4481.8|4486.4|4483.6|4486.4|4483.6|4484|4481.2|224
1606232890000|2020-11-24 15:48:10|4486.3|4483.5|4485.4|4482.6|4486.4|4483.6|4485.4|4482.6|36
1606232900000|2020-11-24 15:48:20|4485.5|4482.7|4486.4|4483.6|4486.4|4483.6|4485.4|4482.6|60
1606232910000|2020-11-24 15:48:30|4486.5|4483.7|4485.5|4482.7|4487.5|4484.7|4485.5|4482.7|129
1606232920000|2020-11-24 15:48:40|4486.4|4483.6|4485.4|4482.6|4486.5|4483.7|4484.5|4481.7|66
1606232930000|2020-11-24 15:48:50|4484.6|4481.8|4484.5|4481.7|4485.6|4482.8|4484.5|4481.7|61
1606232940000|2020-11-24 15:49:00|4484.6|4481.8|4485.4|4482.6|4485.4|4482.6|4484.5|4481.7|42
1606232950000|2020-11-24 15:49:10|4485|4482.2|4485.4|4482.6|4485.4|4482.6|4484.5|4481.7|48
1606232960000|2020-11-24 15:49:20|4484.5|4481.7|4485.4|4482.6|4485.4|4482.6|4483.4|4480.6|104
1606232970000|2020-11-24 15:49:30|4485.5|4482.7|4486.4|4483.6|4486.4|4483.6|4485.4|4482.6|84
1606232980000|2020-11-24 15:49:40|4485.9|4483.1|4486.4|4483.6|4486.4|4483.6|4485.9|4483.1|20
1606232990000|2020-11-24 15:49:50|4485.6|4482.8|4487.5|4484.7|4488.4|4485.6|4485.4|4482.6|121
1606233000000|2020-11-24 15:50:00|4487.6|4484.8|4493.4|4490.6|4493.4|4490.6|4487.5|4484.7|135
1606233010000|2020-11-24 15:50:10|4492.6|4489.8|4494.4|4491.6|4495.4|4492.6|4492.6|4489.8|145
1606233020000|2020-11-24 15:50:20|4495.4|4492.6|4494.5|4491.7|4495.4|4492.6|4494.4|4491.6|118
1606233030000|2020-11-24 15:50:30|4494.9|4492.1|4494.4|4491.6|4495.5|4492.7|4493.5|4490.7|83
1606233040000|2020-11-24 15:50:40|4495.4|4492.6|4493.4|4490.6|4495.4|4492.6|4493.4|4490.6|101
1606233050000|2020-11-24 15:50:50|4492.6|4489.8|4493.4|4490.6|4494.4|4491.6|4492.4|4489.6|64
1606233060000|2020-11-24 15:51:00|4492.4|4489.6|4493.4|4490.6|4494|4491.2|4492.4|4489.6|48
1606233070000|2020-11-24 15:51:10|4493.5|4490.7|4495.4|4492.6|4496.5|4493.7|4493.5|4490.7|121
1606233080000|2020-11-24 15:51:20|4495.5|4492.7|4495.5|4492.7|4495.5|4492.7|4494.5|4491.7|110
1606233090000|2020-11-24 15:51:30|4496.4|4493.6|4495.6|4492.8|4497.4|4494.6|4495.6|4492.8|186
1606233100000|2020-11-24 15:51:40|4495.5|4492.7|4498.4|4495.6|4498.4|4495.6|4495.5|4492.7|199
1606233110000|2020-11-24 15:51:50|4498.6|4495.8|4499.4|4496.6|4499.6|4496.8|4498.4|4495.6|446
1606233120000|2020-11-24 15:52:00|4498.6|4495.8|4498.4|4495.6|4499.4|4496.6|4497.5|4494.7|109
1606233130000|2020-11-24 15:52:10|4498.5|4495.7|4497.4|4494.6|4499.4|4496.6|4497.4|4494.6|152
1606233140000|2020-11-24 15:52:20|4497.5|4494.7|4498.4|4495.6|4498.4|4495.6|4497.4|4494.6|80
1606233150000|2020-11-24 15:52:30|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|56
1606233160000|2020-11-24 15:52:40|||||||||42
1606233170000|2020-11-24 15:52:50|4498.5|4495.7|4499.4|4496.6|4499.4|4496.6|4498.5|4495.7|107
1606233180000|2020-11-24 15:53:00|4499.3|4496.5|4497.4|4494.6|4499.3|4496.5|4496.6|4493.8|135
1606233190000|2020-11-24 15:53:10|4497.5|4494.7|4498.4|4495.6|4498.4|4495.6|4497.4|4494.6|48
1606233200000|2020-11-24 15:53:20|4498.3|4495.5|4498.4|4495.6|4498.6|4495.8|4497.4|4494.6|98
1606233210000|2020-11-24 15:53:30|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|30
1606233220000|2020-11-24 15:53:40|4498.4|4495.6|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|67
1606233230000|2020-11-24 15:53:50|4498.9|4496.1|4499.4|4496.6|4499.4|4496.6|4498.9|4496.1|59
1606233240000|2020-11-24 15:54:00|4498.6|4495.8|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|96
1606233250000|2020-11-24 15:54:10|4499.5|4496.7|4498.4|4495.6|4499.5|4496.7|4498.4|4495.6|60
1606233260000|2020-11-24 15:54:20|4498.5|4495.7|4500.4|4497.6|4500.4|4497.6|4498.4|4495.6|132
1606233270000|2020-11-24 15:54:30|4501.2|4498.4|4499.4|4496.6|4501.4|4498.6|4498.6|4495.8|115
1606233280000|2020-11-24 15:54:40|4498.6|4495.8|4498.5|4495.7|4499.4|4496.6|4498.4|4495.6|60
1606233290000|2020-11-24 15:54:50|4498.4|4495.6|4497.4|4494.6|4498.4|4495.6|4497.4|4494.6|44
1606233300000|2020-11-24 15:55:00|4497.5|4494.7|4499.4|4496.6|4499.4|4496.6|4497.4|4494.6|127
1606233310000|2020-11-24 15:55:10|4500.2|4497.4|4500.4|4497.6|4500.5|4497.7|4499.5|4496.7|57
1606233320000|2020-11-24 15:55:20|||||||||73
1606233330000|2020-11-24 15:55:30|4499.4|4496.6|4498.4|4495.6|4500.4|4497.6|4498.4|4495.6|156
1606233340000|2020-11-24 15:55:40|4498.6|4495.8|4502.4|4499.6|4502.4|4499.6|4498.5|4495.7|243
1606233350000|2020-11-24 15:55:50|4502.5|4499.7|4502.5|4499.7|4504.5|4501.7|4502.4|4499.6|532
1606233360000|2020-11-24 15:56:00|4502.6|4499.8|4493.5|4490.7|4503.5|4500.7|4493.4|4490.6|413
1606233370000|2020-11-24 15:56:10|4493.4|4490.6|4492.5|4489.7|4494.5|4491.7|4492.4|4489.6|159
1606233380000|2020-11-24 15:56:20|4493.3|4490.5|4495.5|4492.7|4496.5|4493.7|4493.3|4490.5|169
1606233390000|2020-11-24 15:56:30|4494.6|4491.8|4494.5|4491.7|4495.4|4492.6|4493.4|4490.6|183
1606233400000|2020-11-24 15:56:40|4495.3|4492.5|4495.4|4492.6|4496.6|4493.8|4495.3|4492.5|73
1606233410000|2020-11-24 15:56:50|4495.3|4492.5|4491.4|4488.6|4495.4|4492.6|4490.6|4487.8|159
1606233420000|2020-11-24 15:57:00|4490.5|4487.7|4490.4|4487.6|4491.4|4488.6|4489.4|4486.6|236
1606233430000|2020-11-24 15:57:10|4490.5|4487.7|4489.4|4486.6|4491.4|4488.6|4489.4|4486.6|93
1606233440000|2020-11-24 15:57:20|4489.5|4486.7|4493.4|4490.6|4493.4|4490.6|4489.4|4486.6|194
1606233450000|2020-11-24 15:57:30|4493|4490.2|4493.4|4490.6|4494|4491.2|4492.4|4489.6|100
1606233460000|2020-11-24 15:57:40|4492.5|4489.7|4493.4|4490.6|4493.4|4490.6|4492.4|4489.6|31
1606233470000|2020-11-24 15:57:50|4492.6|4489.8|4491.4|4488.6|4493.4|4490.6|4491.4|4488.6|49
1606233480000|2020-11-24 15:58:00|4491.5|4488.7|4491.9|4489.1|4492.4|4489.6|4490.4|4487.6|68
1606233490000|2020-11-24 15:58:10|4492.4|4489.6|4491.5|4488.7|4492.4|4489.6|4491.4|4488.6|25
1606233500000|2020-11-24 15:58:20|4490.7|4487.9|4490.4|4487.6|4492|4489.2|4490.4|4487.6|109
1606233510000|2020-11-24 15:58:30|4489.4|4486.6|4488.9|4486.1|4490.4|4487.6|4488.5|4485.7|193
1606233520000|2020-11-24 15:58:40|4488.5|4485.7|4489.4|4486.6|4489.4|4486.6|4488.5|4485.7|36
1606233530000|2020-11-24 15:58:50|4489.6|4486.8|4491.4|4488.6|4491.4|4488.6|4489.6|4486.8|42
1606233540000|2020-11-24 15:59:00|4490.6|4487.8|4489.4|4486.6|4490.6|4487.8|4489.4|4486.6|51
1606233550000|2020-11-24 15:59:10|4488.4|4485.6|4488.4|4485.6|4489.4|4486.6|4487.4|4484.6|147
1606233560000|2020-11-24 15:59:20|4488.5|4485.7|4485.5|4482.7|4488.5|4485.7|4485.4|4482.6|197
1606233570000|2020-11-24 15:59:30|4486.3|4483.5|4485.4|4482.6|4487.5|4484.7|4484.4|4481.6|278
1606233580000|2020-11-24 15:59:40|4485.5|4482.7|4487.6|4484.8|4488.5|4485.7|4485.5|4482.7|228
1606233590000|2020-11-24 15:59:50|4488|4485.2|4488.4|4485.6|4489.4|4486.6|4487.4|4484.6|187
1606233600000|2020-11-24 16:00:00|4488.5|4485.7|4487.6|4484.8|4490.6|4487.8|4487.5|4484.7|345
1606233610000|2020-11-24 16:00:10|4488.4|4485.6|4489.4|4486.6|4489.4|4486.6|4487.5|4484.7|125
1606233620000|2020-11-24 16:00:20|4489.5|4486.7|4487.5|4484.7|4490.2|4487.4|4487.4|4484.6|146
1606233630000|2020-11-24 16:00:30|4487.4|4484.6|4484.6|4481.8|4487.9|4485.1|4484.6|4481.8|117
1606233640000|2020-11-24 16:00:40|4485.4|4482.6|4486.4|4483.6|4486.5|4483.7|4484.4|4481.6|73
1606233650000|2020-11-24 16:00:50|4486.5|4483.7|4487.4|4484.6|4489.4|4486.6|4486.4|4483.6|78
1606233660000|2020-11-24 16:01:00|4486.6|4483.8|4485.5|4482.7|4486.6|4483.8|4485.4|4482.6|69
1606233670000|2020-11-24 16:01:10|4485.4|4482.6|4485.4|4482.6|4486.5|4483.7|4485.4|4482.6|62
1606233680000|2020-11-24 16:01:20|4486.4|4483.6|4488.4|4485.6|4488.4|4485.6|4485.4|4482.6|97
1606233690000|2020-11-24 16:01:30|4488.5|4485.7|4489.9|4487.1|4490.4|4487.6|4488.4|4485.6|103
1606233700000|2020-11-24 16:01:40|4489.5|4486.7|4489.4|4486.6|4489.5|4486.7|4488.4|4485.6|33
1606233710000|2020-11-24 16:01:50|4489.5|4486.7|4489.5|4486.7|4490.3|4487.5|4489|4486.2|30
1606233720000|2020-11-24 16:02:00|4490.3|4487.5|4492.4|4489.6|4492.6|4489.8|4490.3|4487.5|57
1606233730000|2020-11-24 16:02:10|4492.5|4489.7|4492.5|4489.7|4492.6|4489.8|4491.4|4488.6|148
1606233740000|2020-11-24 16:02:20|4492.4|4489.6|4492.4|4489.6|4492.5|4489.7|4491.4|4488.6|60
1606233750000|2020-11-24 16:02:30|4492|4489.2|4492.4|4489.6|4492.6|4489.8|4491.5|4488.7|36
1606233760000|2020-11-24 16:02:40|4492.5|4489.7|4495.5|4492.7|4495.5|4492.7|4492.5|4489.7|81
1606233770000|2020-11-24 16:02:50|4496.4|4493.6|4496.4|4493.6|4497.4|4494.6|4495.5|4492.7|102
1606233780000|2020-11-24 16:03:00|4496.5|4493.7|4496.4|4493.6|4496.6|4493.8|4496.4|4493.6|31
1606233790000|2020-11-24 16:03:10|4496.5|4493.7|4497.5|4494.7|4498.4|4495.6|4496.4|4493.6|118
1606233800000|2020-11-24 16:03:20|4497.4|4494.6|4498.4|4495.6|4498.5|4495.7|4497.4|4494.6|53
1606233810000|2020-11-24 16:03:30|4498.5|4495.7|4499.5|4496.7|4500.5|4497.7|4498.5|4495.7|129
1606233820000|2020-11-24 16:03:40|4499.4|4496.6|4500.5|4497.7|4500.5|4497.7|4499.4|4496.6|32
1606233830000|2020-11-24 16:03:50|4500.4|4497.6|4499.6|4496.8|4501.4|4498.6|4499.4|4496.6|54
1606233840000|2020-11-24 16:04:00|4499.5|4496.7|4498.5|4495.7|4499.5|4496.7|4498.5|4495.7|52
1606233850000|2020-11-24 16:04:10|4498.4|4495.6|4498|4495.2|4498.5|4495.7|4497.5|4494.7|29
1606233860000|2020-11-24 16:04:20|4498.4|4495.6|4499.5|4496.7|4500.4|4497.6|4498.4|4495.6|96
1606233870000|2020-11-24 16:04:30|4499.6|4496.8|4501.5|4498.7|4501.5|4498.7|4499.4|4496.6|105
1606233880000|2020-11-24 16:04:40|4501.4|4498.6|4502.5|4499.7|4502.6|4499.8|4501.4|4498.6|140
1606233890000|2020-11-24 16:04:50|4502.4|4499.6|4501.6|4498.8|4502.5|4499.7|4501.4|4498.6|75
1606233900000|2020-11-24 16:05:00|4502.5|4499.7|4502.4|4499.6|4503.6|4500.8|4502.4|4499.6|151
1606233910000|2020-11-24 16:05:10|4501.6|4498.8|4503.4|4500.6|4503.5|4500.7|4501.5|4498.7|120
1606233920000|2020-11-24 16:05:20|4503.5|4500.7|4504.5|4501.7|4504.6|4501.8|4503.4|4500.6|163
1606233930000|2020-11-24 16:05:30|4504.6|4501.8|4510.5|4507.7|4511.4|4508.6|4504.6|4501.8|815
1606233940000|2020-11-24 16:05:40|4510.4|4507.6|4512.4|4509.6|4513.4|4510.6|4509.4|4506.6|571
1606233950000|2020-11-24 16:05:50|4511.6|4508.8|4510.4|4507.6|4512.6|4509.8|4509.4|4506.6|348
1606233960000|2020-11-24 16:06:00|4509.6|4506.8|4513.4|4510.6|4515.4|4512.6|4509.4|4506.6|599
1606233970000|2020-11-24 16:06:10|4513.5|4510.7|4513.4|4510.6|4514.4|4511.6|4510.5|4507.7|239
1606233980000|2020-11-24 16:06:20|4513.5|4510.7|4514.4|4511.6|4515.5|4512.7|4513.5|4510.7|108
1606233990000|2020-11-24 16:06:30|4513.6|4510.8|4517.5|4514.7|4520.6|4517.8|4513.5|4510.7|527
1606234000000|2020-11-24 16:06:40|4517.6|4514.8|4517.4|4514.6|4518.5|4515.7|4516|4513.2|294
1606234010000|2020-11-24 16:06:50|4516.6|4513.8|4510.4|4507.6|4518.4|4515.6|4509.6|4506.8|288
1606234020000|2020-11-24 16:07:00|4510.6|4507.8|4510.4|4507.6|4512.4|4509.6|4508.6|4505.8|264
1606234030000|2020-11-24 16:07:10|4510.5|4507.7|4511.5|4508.7|4512.6|4509.8|4510.4|4507.6|51
1606234040000|2020-11-24 16:07:20|4511.9|4509.1|4515.4|4512.6|4515.5|4512.7|4511.9|4509.1|86
1606234050000|2020-11-24 16:07:30|4514.6|4511.8|4514.4|4511.6|4515.3|4512.5|4509.6|4506.8|366
1606234060000|2020-11-24 16:07:40|4515.4|4512.6|4515.5|4512.7|4516.4|4513.6|4513.4|4510.6|62
1606234070000|2020-11-24 16:07:50|4516.4|4513.6|4517.4|4514.6|4517.5|4514.7|4516.4|4513.6|78
1606234080000|2020-11-24 16:08:00|4516.6|4513.8|4515.9|4513.1|4517.4|4514.6|4514.6|4511.8|151
1606234090000|2020-11-24 16:08:10|4516.4|4513.6|4517.6|4514.8|4518.6|4515.8|4514.4|4511.6|281
1606234100000|2020-11-24 16:08:20|4517.5|4514.7|4517.6|4514.8|4518.6|4515.8|4517.5|4514.7|51
1606234110000|2020-11-24 16:08:30|4518.4|4515.6|4518.4|4515.6|4521.4|4518.6|4518|4515.2|295
1606234120000|2020-11-24 16:08:40|4518.5|4515.7|4519.5|4516.7|4519.6|4516.8|4518.5|4515.7|113
1606234130000|2020-11-24 16:08:50|4519.6|4516.8|4518.5|4515.7|4520.6|4517.8|4518.4|4515.6|168
1606234140000|2020-11-24 16:09:00|4518.6|4515.8|4517.4|4514.6|4519.6|4516.8|4516.5|4513.7|221
1606234150000|2020-11-24 16:09:10|4517|4514.2|4516.4|4513.6|4517.5|4514.7|4515.5|4512.7|116
1606234160000|2020-11-24 16:09:20|4517.2|4514.4|4516.5|4513.7|4517.4|4514.6|4516.4|4513.6|200
1606234170000|2020-11-24 16:09:30|4516.4|4513.6|4515.4|4512.6|4516.4|4513.6|4513.9|4511.1|199
1606234180000|2020-11-24 16:09:40|4514.6|4511.8|4519.4|4516.6|4519.4|4516.6|4514.4|4511.6|298
1606234190000|2020-11-24 16:09:50|4518.5|4515.7|4521.4|4518.6|4522.4|4519.6|4518.5|4515.7|244
1606234200000|2020-11-24 16:10:00|4520.4|4517.6|4520.4|4517.6|4521.3|4518.5|4520.4|4517.6|64
1606234210000|2020-11-24 16:10:10|4519.5|4516.7|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|301
1606234220000|2020-11-24 16:10:20|4519.6|4516.8|4520.5|4517.7|4520.5|4517.7|4519.4|4516.6|123
1606234230000|2020-11-24 16:10:30|4521.3|4518.5|4523.3|4520.5|4523.4|4520.6|4520.4|4517.6|732
1606234240000|2020-11-24 16:10:40|4523.4|4520.6|4522.3|4519.5|4523.4|4520.6|4521.4|4518.6|97
1606234250000|2020-11-24 16:10:50|4521.5|4518.7|4522.3|4519.5|4522.3|4519.5|4520.4|4517.6|82
1606234260000|2020-11-24 16:11:00|4522.4|4519.6|4521.4|4518.6|4522.4|4519.6|4521|4518.2|197
1606234270000|2020-11-24 16:11:10|4520.5|4517.7|4521.4|4518.6|4522.4|4519.6|4520.5|4517.7|24
1606234280000|2020-11-24 16:11:20|4521|4518.2|4521.4|4518.6|4521.4|4518.6|4519.4|4516.6|279
1606234290000|2020-11-24 16:11:30|4521.5|4518.7|4521.4|4518.6|4522.4|4519.6|4521.4|4518.6|42
1606234300000|2020-11-24 16:11:40|4522.4|4519.6|4520.4|4517.6|4523.4|4520.6|4520.4|4517.6|110
1606234310000|2020-11-24 16:11:50|4520.5|4517.7|4523.5|4520.7|4524.4|4521.6|4520.5|4517.7|268
1606234320000|2020-11-24 16:12:00|4524.3|4521.5|4523.4|4520.6|4524.5|4521.7|4523.4|4520.6|173
1606234330000|2020-11-24 16:12:10|4523.9|4521.1|4522.4|4519.6|4524.4|4521.6|4522.4|4519.6|80
1606234340000|2020-11-24 16:12:20|4523.2|4520.4|4522.4|4519.6|4524.4|4521.6|4521.4|4518.6|257
1606234350000|2020-11-24 16:12:30|4523.4|4520.6|4523.5|4520.7|4523.6|4520.8|4522.4|4519.6|158
1606234360000|2020-11-24 16:12:40|4524.4|4521.6|4524.4|4521.6|4524.4|4521.6|4523.4|4520.6|65
1606234370000|2020-11-24 16:12:50|4524|4521.2|4523.4|4520.6|4524.4|4521.6|4522.5|4519.7|71
1606234380000|2020-11-24 16:13:00|4522.5|4519.7|4523.5|4520.7|4523.6|4520.8|4522.5|4519.7|32
1606234390000|2020-11-24 16:13:10|4523.4|4520.6|4520.4|4517.6|4523.5|4520.7|4519.4|4516.6|207
1606234400000|2020-11-24 16:13:20|4520.5|4517.7|4520.3|4517.5|4521.4|4518.6|4518.4|4515.6|714
1606234410000|2020-11-24 16:13:30|4520.2|4517.4|4521.9|4519.1|4522.4|4519.6|4519.4|4516.6|660
1606234420000|2020-11-24 16:13:40|4522.4|4519.6|4519.4|4516.6|4523.4|4520.6|4519.4|4516.6|453
1606234430000|2020-11-24 16:13:50|4519.3|4516.5|4518.3|4515.5|4519.4|4516.6|4517.4|4514.6|125
1606234440000|2020-11-24 16:14:00|4517.9|4515.1|4514.6|4511.8|4517.9|4515.1|4513.4|4510.6|388
1606234450000|2020-11-24 16:14:10|4515.4|4512.6|4513.5|4510.7|4515.4|4512.6|4513.4|4510.6|147
1606234460000|2020-11-24 16:14:20|4513.6|4510.8|4512.4|4509.6|4514.4|4511.6|4512.4|4509.6|186
1606234470000|2020-11-24 16:14:30|4511.5|4508.7|4513.4|4510.6|4514.4|4511.6|4511.5|4508.7|958
1606234480000|2020-11-24 16:14:40|4512.5|4509.7|4506.4|4503.6|4513|4510.2|4505.4|4502.6|348
1606234490000|2020-11-24 16:14:50|4507.4|4504.6|4506.6|4503.8|4508|4505.2|4505.6|4502.8|499
1606234500000|2020-11-24 16:15:00|4507|4504.2|4511.4|4508.6|4511.4|4508.6|4506.5|4503.7|211
1606234510000|2020-11-24 16:15:10|4510.5|4507.7|4514.9|4512.1|4515.3|4512.5|4510.4|4507.6|229
1606234520000|2020-11-24 16:15:20|4515.4|4512.6|4515.4|4512.6|4516.2|4513.4|4514.4|4511.6|99
1606234530000|2020-11-24 16:15:30|4515.5|4512.7|4514.4|4511.6|4517.4|4514.6|4514.4|4511.6|122
1606234540000|2020-11-24 16:15:40|4514.5|4511.7|4515.4|4512.6|4515.4|4512.6|4513.5|4510.7|90
1606234550000|2020-11-24 16:15:50|4514.5|4511.7|4517|4514.2|4518.5|4515.7|4514.5|4511.7|130
1606234560000|2020-11-24 16:16:00|4517.4|4514.6|4519.4|4516.6|4519.4|4516.6|4516.6|4513.8|67
1606234570000|2020-11-24 16:16:10|4519|4516.2|4517.4|4514.6|4519|4516.2|4517.4|4514.6|67
1606234580000|2020-11-24 16:16:20|4516.6|4513.8|4516.6|4513.8|4518.4|4515.6|4515.5|4512.7|1095
1606234590000|2020-11-24 16:16:30|4516.7|4513.9|4515.6|4512.8|4517.6|4514.8|4514.6|4511.8|70
1606234600000|2020-11-24 16:16:40|4516.6|4513.8|4517.6|4514.8|4517.6|4514.8|4515.6|4512.8|55
1606234610000|2020-11-24 16:16:50|4517.7|4514.9|4521.6|4518.8|4521.6|4518.8|4517.7|4514.9|195
1606234620000|2020-11-24 16:17:00|4521.1|4518.3|4520.6|4517.8|4521.6|4518.8|4520.6|4517.8|96
1606234630000|2020-11-24 16:17:10|||||||||7
1606234640000|2020-11-24 16:17:20|4520.7|4517.9|4519.6|4516.8|4521.7|4518.9|4519.6|4516.8|67
1606234650000|2020-11-24 16:17:30|4519.7|4516.9|4520.7|4517.9|4520.7|4517.9|4518.6|4515.8|56
1606234660000|2020-11-24 16:17:40|4520.6|4517.8|4520.6|4517.8|4520.7|4517.9|4518.6|4515.8|44
1606234670000|2020-11-24 16:17:50|4520.1|4517.3|4520.6|4517.8|4520.6|4517.8|4518.7|4515.9|16
1606234680000|2020-11-24 16:18:00|4521|4518.2|4520.7|4517.9|4521.6|4518.8|4519.8|4517|52
1606234690000|2020-11-24 16:18:10|4520.6|4517.8|4519.6|4516.8|4520.6|4517.8|4519.6|4516.8|11
1606234700000|2020-11-24 16:18:20|4519.7|4516.9|4519.6|4516.8|4519.7|4516.9|4518.7|4515.9|26
1606234710000|2020-11-24 16:18:30|4519.7|4516.9|4521.6|4518.8|4521.6|4518.8|4519.7|4516.9|32
1606234720000|2020-11-24 16:18:40|4521.7|4518.9|4520.6|4517.8|4521.7|4518.9|4520.6|4517.8|43
1606234730000|2020-11-24 16:18:50|4519.8|4517|4519.6|4516.8|4520.6|4517.8|4519.1|4516.3|44
1606234740000|2020-11-24 16:19:00|4518.8|4516|4518.6|4515.8|4519.6|4516.8|4516.7|4513.9|133
1606234750000|2020-11-24 16:19:10|4518.2|4515.4|4518.6|4515.8|4518.6|4515.8|4516.7|4513.9|75
1606234760000|2020-11-24 16:19:20|4517.7|4514.9|4516.6|4513.8|4518.6|4515.8|4516.6|4513.8|53
1606234770000|2020-11-24 16:19:30|4516.8|4514|4515.6|4512.8|4516.8|4514|4514.7|4511.9|53
1606234780000|2020-11-24 16:19:40|4515.7|4512.9|4513.6|4510.8|4516.5|4513.7|4512.7|4509.9|84
1606234790000|2020-11-24 16:19:50|4513.7|4510.9|4514.7|4511.9|4515.1|4512.3|4513.6|4510.8|78
1606234800000|2020-11-24 16:20:00|4515.1|4512.3|4516.6|4513.8|4517.5|4514.7|4514.6|4511.8|52
1606234810000|2020-11-24 16:20:10|4516.7|4513.9|4517.6|4514.8|4517.6|4514.8|4514.7|4511.9|77
1606234820000|2020-11-24 16:20:20|4517.7|4514.9|4518.6|4515.8|4519.6|4516.8|4516.6|4513.8|205
1606234830000|2020-11-24 16:20:30|4517.7|4514.9|4517.6|4514.8|4517.7|4514.9|4517.6|4514.8|11
1606234840000|2020-11-24 16:20:40|4517.7|4514.9|4515.6|4512.8|4518.6|4515.8|4515.6|4512.8|209
1606234850000|2020-11-24 16:20:50|4515.7|4512.9|4515.6|4512.8|4516.6|4513.8|4515.6|4512.8|28
1606234860000|2020-11-24 16:21:00|4515.7|4512.9|4516.6|4513.8|4516.6|4513.8|4515.6|4512.8|104
1606234870000|2020-11-24 16:21:10|4516.5|4513.7|4512.7|4509.9|4516.6|4513.8|4512.7|4509.9|194
1606234880000|2020-11-24 16:21:20|4513.6|4510.8|4513.7|4510.9|4513.7|4510.9|4513.1|4510.3|101
1606234890000|2020-11-24 16:21:30|4514.5|4511.7|4514.6|4511.8|4516.6|4513.8|4514.5|4511.7|64
1606234900000|2020-11-24 16:21:40|4514.7|4511.9|4513.6|4510.8|4514.7|4511.9|4512.6|4509.8|47
1606234910000|2020-11-24 16:21:50|4513.2|4510.4|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|55
1606234920000|2020-11-24 16:22:00|4512.7|4509.9|4510.6|4507.8|4514.4|4511.6|4510.6|4507.8|168
1606234930000|2020-11-24 16:22:10|4510.7|4507.9|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|46
1606234940000|2020-11-24 16:22:20|4509.8|4507|4507.6|4504.8|4510.6|4507.8|4507.6|4504.8|262
1606234950000|2020-11-24 16:22:30|4508.6|4505.8|4508.6|4505.8|4509.6|4506.8|4507.6|4504.8|297
1606234960000|2020-11-24 16:22:40|4509.4|4506.6|4509.6|4506.8|4510.5|4507.7|4509.4|4506.6|68
1606234970000|2020-11-24 16:22:50|4509.5|4506.7|4510.4|4507.6|4510.4|4507.6|4508.6|4505.8|48
1606234980000|2020-11-24 16:23:00|4509.6|4506.8|4510.6|4507.8|4510.6|4507.8|4508.7|4505.9|150
1606234990000|2020-11-24 16:23:10|4509.8|4507|4508.6|4505.8|4509.8|4507|4507.6|4504.8|117
1606235000000|2020-11-24 16:23:20|4508.7|4505.9|4507.6|4504.8|4509.6|4506.8|4506.6|4503.8|229
1606235010000|2020-11-24 16:23:30|4507.2|4504.4|4506.7|4503.9|4507.2|4504.4|4506.6|4503.8|34
1606235020000|2020-11-24 16:23:40|4506.6|4503.8|4508.6|4505.8|4508.6|4505.8|4506.6|4503.8|75
1606235030000|2020-11-24 16:23:50|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|29
1606235040000|2020-11-24 16:24:00|4508.6|4505.8|4509.6|4506.8|4509.6|4506.8|4507.6|4504.8|56
1606235050000|2020-11-24 16:24:10|4510.6|4507.8|4508.6|4505.8|4510.6|4507.8|4508.6|4505.8|87
1606235060000|2020-11-24 16:24:20|4509.1|4506.3|4508.6|4505.8|4509.6|4506.8|4508.6|4505.8|16
1606235070000|2020-11-24 16:24:30|4507.8|4505|4508.6|4505.8|4508.7|4505.9|4507.6|4504.8|75
1606235080000|2020-11-24 16:24:40|4507.8|4505|4504.7|4501.9|4507.8|4505|4504.6|4501.8|498
1606235090000|2020-11-24 16:24:50|4504.6|4501.8|4504.6|4501.8|4504.7|4501.9|4502.8|4500|175
1606235100000|2020-11-24 16:25:00|4504.7|4501.9|4502.7|4499.9|4504.7|4501.9|4500.8|4498|526
1606235110000|2020-11-24 16:25:10|4503.6|4500.8|4509.6|4506.8|4509.6|4506.8|4503.2|4500.4|189
1606235120000|2020-11-24 16:25:20|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|4507.6|4504.8|113
1606235130000|2020-11-24 16:25:30|4507.6|4504.8|4508.6|4505.8|4508.7|4505.9|4507.6|4504.8|112
1606235140000|2020-11-24 16:25:40|4507.6|4504.8|4508.6|4505.8|4508.6|4505.8|4507.6|4504.8|105
1606235150000|2020-11-24 16:25:50|4507.8|4505|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|49
1606235160000|2020-11-24 16:26:00|4507.1|4504.3|4505.6|4502.8|4507.6|4504.8|4505.6|4502.8|129
1606235170000|2020-11-24 16:26:10|4506.4|4503.6|4503.6|4500.8|4506.6|4503.8|4503.6|4500.8|79
1606235180000|2020-11-24 16:26:20|4503.7|4500.9|4503.7|4500.9|4504.2|4501.4|4503.2|4500.4|82
1606235190000|2020-11-24 16:26:30|4503.6|4500.8|4505.6|4502.8|4506.6|4503.8|4503.6|4500.8|69
1606235200000|2020-11-24 16:26:40|4505.7|4502.9|4507.6|4504.8|4507.6|4504.8|4505.6|4502.8|59
1606235210000|2020-11-24 16:26:50|4506.6|4503.8|4509.6|4506.8|4509.6|4506.8|4506.6|4503.8|276
1606235220000|2020-11-24 16:27:00|4509.2|4506.4|4511.6|4508.8|4511.6|4508.8|4509.2|4506.4|254
1606235230000|2020-11-24 16:27:10|4512.6|4509.8|4509.6|4506.8|4512.6|4509.8|4508.7|4505.9|182
1606235240000|2020-11-24 16:27:20|4509.1|4506.3|4507.7|4504.9|4510.6|4507.8|4506.1|4503.3|155
1606235250000|2020-11-24 16:27:30|4508.5|4505.7|4508.6|4505.8|4509.6|4506.8|4507.6|4504.8|255
1606235260000|2020-11-24 16:27:40|4509|4506.2|4506.6|4503.8|4509.1|4506.3|4505.6|4502.8|100
1606235270000|2020-11-24 16:27:50|4506.7|4503.9|4504.7|4501.9|4507.6|4504.8|4504.6|4501.8|215
1606235280000|2020-11-24 16:28:00|4504.6|4501.8|4500.6|4497.8|4504.6|4501.8|4500.6|4497.8|356
1606235290000|2020-11-24 16:28:10|4500.7|4497.9|4501.1|4498.3|4501.6|4498.8|4498.6|4495.8|385
1606235300000|2020-11-24 16:28:20|4501.2|4498.4|4497.6|4494.8|4502.6|4499.8|4496.7|4493.9|330
1606235310000|2020-11-24 16:28:30|4498.6|4495.8|4498.7|4495.9|4500|4497.2|4497.8|4495|139
1606235320000|2020-11-24 16:28:40|4498.6|4495.8|4498.7|4495.9|4499.7|4496.9|4498.6|4495.8|96
1606235330000|2020-11-24 16:28:50|4498.6|4495.8|4497.6|4494.8|4498.7|4495.9|4497.6|4494.8|138
1606235340000|2020-11-24 16:29:00|4496.8|4494|4496.6|4493.8|4498.6|4495.8|4495.6|4492.8|175
1606235350000|2020-11-24 16:29:10|4495.6|4492.8|4494.6|4491.8|4496.6|4493.8|4494.6|4491.8|182
1606235360000|2020-11-24 16:29:20|4495.1|4492.3|4497.6|4494.8|4497.6|4494.8|4494.6|4491.8|174
1606235370000|2020-11-24 16:29:30|4498.5|4495.7|4503.1|4500.3|4503.5|4500.7|4497.7|4494.9|173
1606235380000|2020-11-24 16:29:40|4503.6|4500.8|4501.6|4498.8|4503.6|4500.8|4500.6|4497.8|132
1606235390000|2020-11-24 16:29:50|4500.8|4498|4504.6|4501.8|4504.6|4501.8|4500.6|4497.8|208
1606235400000|2020-11-24 16:30:00|4504.8|4502|4506.6|4503.8|4508.7|4505.9|4504.8|4502|424
1606235410000|2020-11-24 16:30:10|4507.4|4504.6|4507.4|4504.6|4508.6|4505.8|4506.5|4503.7|98
1606235420000|2020-11-24 16:30:20|4507.5|4504.7|4506.4|4503.6|4507.6|4504.8|4505.6|4502.8|83
1606235430000|2020-11-24 16:30:30|4506.5|4503.7|4508.4|4505.6|4508.4|4505.6|4506.5|4503.7|123
1606235440000|2020-11-24 16:30:40|4508.5|4505.7|4508.6|4505.8|4508.6|4505.8|4507.6|4504.8|33
1606235450000|2020-11-24 16:30:50|4509.5|4506.7|4510.6|4507.8|4511.6|4508.8|4509.5|4506.7|170
1606235460000|2020-11-24 16:31:00|4510.5|4507.7|4509.6|4506.8|4510.5|4507.7|4509.6|4506.8|57
1606235470000|2020-11-24 16:31:10|4509.4|4506.6|4508.5|4505.7|4509.6|4506.8|4507.6|4504.8|87
1606235480000|2020-11-24 16:31:20|4508.6|4505.8|4508.5|4505.7|4508.6|4505.8|4508.4|4505.6|75
1606235490000|2020-11-24 16:31:30|4508.6|4505.8|4509.4|4506.6|4509.6|4506.8|4508.4|4505.6|22
1606235500000|2020-11-24 16:31:40|4509.5|4506.7|4508.5|4505.7|4509.5|4506.7|4508.4|4505.6|31
1606235510000|2020-11-24 16:31:50|4509.4|4506.6|4509.6|4506.8|4509.6|4506.8|4508.5|4505.7|81
1606235520000|2020-11-24 16:32:00|4510.4|4507.6|4504.7|4501.9|4510.5|4507.7|4503.6|4500.8|644
1606235530000|2020-11-24 16:32:10|4505.6|4502.8|4505.2|4502.4|4506.6|4503.8|4504.6|4501.8|225
1606235540000|2020-11-24 16:32:20|4504.7|4501.9|4503.6|4500.8|4505.2|4502.4|4501.6|4498.8|110
1606235550000|2020-11-24 16:32:30|4503.7|4500.9|4501.2|4498.4|4504.5|4501.7|4501.2|4498.4|101
1606235560000|2020-11-24 16:32:40|4501.6|4498.8|4501.1|4498.3|4503.6|4500.8|4499.6|4496.8|524
1606235570000|2020-11-24 16:32:50|4501.6|4498.8|4500.6|4497.8|4502.7|4499.9|4500.6|4497.8|160
1606235580000|2020-11-24 16:33:00|4501.6|4498.8|4498.7|4495.9|4501.6|4498.8|4498.7|4495.9|215
1606235590000|2020-11-24 16:33:10|4499.5|4496.7|4491.6|4488.8|4499.7|4496.9|4491.2|4488.4|525
1606235600000|2020-11-24 16:33:20|4491.7|4488.9|4492.2|4489.4|4492.6|4489.8|4491.2|4488.4|235
1606235610000|2020-11-24 16:33:30|4491.6|4488.8|4493.1|4490.3|4494.6|4491.8|4491.6|4488.8|124
1606235620000|2020-11-24 16:33:40|4493.6|4490.8|4495.6|4492.8|4495.6|4492.8|4493.6|4490.8|142
1606235630000|2020-11-24 16:33:50|4496.4|4493.6|4499.6|4496.8|4500.5|4497.7|4496.4|4493.6|159
1606235640000|2020-11-24 16:34:00|4498.8|4496|4499.7|4496.9|4499.7|4496.9|4497.8|4495|195
1606235650000|2020-11-24 16:34:10|4499.6|4496.8|4499.6|4496.8|4500.6|4497.8|4499.6|4496.8|55
1606235660000|2020-11-24 16:34:20|4499.7|4496.9|4500.7|4497.9|4501.7|4498.9|4499.7|4496.9|86
1606235670000|2020-11-24 16:34:30|4501.6|4498.8|4499.6|4496.8|4501.6|4498.8|4498.6|4495.8|44
1606235680000|2020-11-24 16:34:40|4499.7|4496.9|4497.7|4494.9|4500.6|4497.8|4497.6|4494.8|97
1606235690000|2020-11-24 16:34:50|4498.6|4495.8|4498.6|4495.8|4498.7|4495.9|4497.6|4494.8|43
1606235700000|2020-11-24 16:35:00|4498.2|4495.4|4498.6|4495.8|4498.6|4495.8|4496.7|4493.9|63
1606235710000|2020-11-24 16:35:10|4498.7|4495.9|4500.7|4497.9|4500.8|4498|4498.6|4495.8|41
1606235720000|2020-11-24 16:35:20|4500.8|4498|4503.7|4500.9|4504.1|4501.3|4500.7|4497.9|62
1606235730000|2020-11-24 16:35:30|4503.6|4500.8|4503.6|4500.8|4505.6|4502.8|4502.6|4499.8|375
1606235740000|2020-11-24 16:35:40|4504|4501.2|4502.6|4499.8|4504.5|4501.7|4502.6|4499.8|54
1606235750000|2020-11-24 16:35:50|4502.7|4499.9|4503.6|4500.8|4504.6|4501.8|4502.7|4499.9|55
1606235760000|2020-11-24 16:36:00|4503.1|4500.3|4502.6|4499.8|4503.1|4500.3|4501.7|4498.9|88
1606235770000|2020-11-24 16:36:10|4503.6|4500.8|4502.6|4499.8|4503.6|4500.8|4502.5|4499.7|128
1606235780000|2020-11-24 16:36:20|4503.4|4500.6|4501.6|4498.8|4503.5|4500.7|4501.5|4498.7|76
1606235790000|2020-11-24 16:36:30|4501.5|4498.7|4497.6|4494.8|4501.5|4498.7|4497.6|4494.8|154
1606235800000|2020-11-24 16:36:40|4497.7|4494.9|4497.6|4494.8|4498.6|4495.8|4497.6|4494.8|56
1606235810000|2020-11-24 16:36:50|4497.2|4494.4|4496.6|4493.8|4498.6|4495.8|4496.6|4493.8|143
1606235820000|2020-11-24 16:37:00|4496.5|4493.7|4496.6|4493.8|4496.6|4493.8|4494.6|4491.8|233
1606235830000|2020-11-24 16:37:10|4496.5|4493.7|4496.7|4493.9|4497.6|4494.8|4494.7|4491.9|105
1606235840000|2020-11-24 16:37:20|4497.5|4494.7|4497.6|4494.8|4497.6|4494.8|4496.6|4493.8|17
1606235850000|2020-11-24 16:37:30|4497.5|4494.7|4496.5|4493.7|4497.6|4494.8|4496.5|4493.7|12
1606235860000|2020-11-24 16:37:40|4495.7|4492.9|4493.6|4490.8|4496.6|4493.8|4493.6|4490.8|69
1606235870000|2020-11-24 16:37:50|4493.5|4490.7|4494.6|4491.8|4494.6|4491.8|4493.5|4490.7|48
1606235880000|2020-11-24 16:38:00|4495.4|4492.6|4494.4|4491.6|4495.4|4492.6|4494.4|4491.6|28
1606235890000|2020-11-24 16:38:10|4494|4491.2|4492.5|4489.7|4495.5|4492.7|4492.4|4489.6|50
1606235900000|2020-11-24 16:38:20|4492.4|4489.6|4492.5|4489.7|4492.5|4489.7|4490.6|4487.8|140
1606235910000|2020-11-24 16:38:30|4492.4|4489.6|4492.6|4489.8|4492.6|4489.8|4491.6|4488.8|81
1606235920000|2020-11-24 16:38:40|4493.4|4490.6|4492.6|4489.8|4494|4491.2|4492.5|4489.7|104
1606235930000|2020-11-24 16:38:50|4493.4|4490.6|4493.6|4490.8|4493.6|4490.8|4492.6|4489.8|16
1606235940000|2020-11-24 16:39:00|4493.4|4490.6|4493.6|4490.8|4494.4|4491.6|4492.6|4489.8|41
1606235950000|2020-11-24 16:39:10|4493.5|4490.7|4494.6|4491.8|4494.6|4491.8|4493.5|4490.7|51
1606235960000|2020-11-24 16:39:20|4495.4|4492.6|4495.5|4492.7|4496.5|4493.7|4495.4|4492.6|58
1606235970000|2020-11-24 16:39:30|4495.6|4492.8|4494.6|4491.8|4497.4|4494.6|4494.6|4491.8|90
1606235980000|2020-11-24 16:39:40|4495.4|4492.6|4495.5|4492.7|4495.5|4492.7|4494.3|4491.5|181
1606235990000|2020-11-24 16:39:50|4495.4|4492.6|4494.5|4491.7|4495.5|4492.7|4494.5|4491.7|37
1606236000000|2020-11-24 16:40:00|4494.4|4491.6|4492|4489.2|4494.5|4491.7|4491.6|4488.8|209
1606236010000|2020-11-24 16:40:10|4492.4|4489.6|4490|4487.2|4492.4|4489.6|4489.5|4486.7|157
1606236020000|2020-11-24 16:40:20|4490.5|4487.7|4490.6|4487.8|4491.5|4488.7|4490.4|4487.6|69
1606236030000|2020-11-24 16:40:30|4491.4|4488.6|4493.4|4490.6|4493.4|4490.6|4491.4|4488.6|46
1606236040000|2020-11-24 16:40:40|4493.5|4490.7|4492.4|4489.6|4493.6|4490.8|4492.4|4489.6|52
1606236050000|2020-11-24 16:40:50|4492.5|4489.7|4492.4|4489.6|4492.6|4489.8|4492.4|4489.6|11
1606236060000|2020-11-24 16:41:00|4492.5|4489.7|4491.5|4488.7|4492.5|4489.7|4491.5|4488.7|53
1606236070000|2020-11-24 16:41:10|4491.4|4488.6|4490.6|4487.8|4491.5|4488.7|4490.5|4487.7|120
1606236080000|2020-11-24 16:41:20|4490.5|4487.7|4488.6|4485.8|4491.5|4488.7|4488|4485.2|142
1606236090000|2020-11-24 16:41:30|4488.5|4485.7|4490.5|4487.7|4490.5|4487.7|4488.5|4485.7|47
1606236100000|2020-11-24 16:41:40|4490.6|4487.8|4490.6|4487.8|4490.6|4487.8|4490.4|4487.6|35
1606236110000|2020-11-24 16:41:50|||||||||11
1606236120000|2020-11-24 16:42:00|4491.4|4488.6|4492.4|4489.6|4493.6|4490.8|4491.4|4488.6|90
1606236130000|2020-11-24 16:42:10|4492.5|4489.7|4490.5|4487.7|4493.5|4490.7|4490.4|4487.6|105
1606236140000|2020-11-24 16:42:20|4490.6|4487.8|4493|4490.2|4493.4|4490.6|4490.6|4487.8|75
1606236150000|2020-11-24 16:42:30|4493.4|4490.6|4494.4|4491.6|4494.4|4491.6|4493|4490.2|70
1606236160000|2020-11-24 16:42:40|4494|4491.2|4492.4|4489.6|4494|4491.2|4491.6|4488.8|69
1606236170000|2020-11-24 16:42:50|4492.5|4489.7|4492.5|4489.7|4492.5|4489.7|4491.5|4488.7|27
1606236180000|2020-11-24 16:43:00|4492.4|4489.6|4490.5|4487.7|4492.5|4489.7|4489.5|4486.7|42
1606236190000|2020-11-24 16:43:10|4490.4|4487.6|4491.5|4488.7|4492.4|4489.6|4490.4|4487.6|97
1606236200000|2020-11-24 16:43:20|4491.6|4488.8|4493|4490.2|4493|4490.2|4491.4|4488.6|42
1606236210000|2020-11-24 16:43:30|4493.4|4490.6|4496.6|4493.8|4497.6|4494.8|4493|4490.2|101
1606236220000|2020-11-24 16:43:40|4498.2|4495.4|4495.4|4492.6|4498.5|4495.7|4494.6|4491.8|150
1606236230000|2020-11-24 16:43:50|4495.5|4492.7|4496.4|4493.6|4496.5|4493.7|4495.4|4492.6|33
1606236240000|2020-11-24 16:44:00|4496.6|4493.8|4497|4494.2|4497.5|4494.7|4495.4|4492.6|56
1606236250000|2020-11-24 16:44:10|4497.4|4494.6|4497.4|4494.6|4498.5|4495.7|4497.4|4494.6|31
1606236260000|2020-11-24 16:44:20|4496.6|4493.8|4496.6|4493.8|4497.5|4494.7|4496.4|4493.6|128
1606236270000|2020-11-24 16:44:30|4497.4|4494.6|4495.4|4492.6|4497.6|4494.8|4494.5|4491.7|67
1606236280000|2020-11-24 16:44:40|4495|4492.2|4495.4|4492.6|4495.4|4492.6|4493.5|4490.7|111
1606236290000|2020-11-24 16:44:50|4495.6|4492.8|4495.4|4492.6|4495.6|4492.8|4494.6|4491.8|13
1606236300000|2020-11-24 16:45:00|4495|4492.2|4494.4|4491.6|4495.4|4492.6|4493.4|4490.6|64
1606236310000|2020-11-24 16:45:10|4494.5|4491.7|4497|4494.2|4497|4494.2|4494.4|4491.6|87
1606236320000|2020-11-24 16:45:20|4496.6|4493.8|4495.4|4492.6|4497.4|4494.6|4495|4492.2|34
1606236330000|2020-11-24 16:45:30|4495.5|4492.7|4496.4|4493.6|4496.4|4493.6|4495.4|4492.6|19
1606236340000|2020-11-24 16:45:40|4497.4|4494.6|4497.4|4494.6|4497.4|4494.6|4496.4|4493.6|24
1606236350000|2020-11-24 16:45:50|4498.4|4495.6|4498.6|4495.8|4499.4|4496.6|4498.4|4495.6|91
1606236360000|2020-11-24 16:46:00|4499.4|4496.6|4499.6|4496.8|4500.6|4497.8|4499.4|4496.6|84
1606236370000|2020-11-24 16:46:10|4499.4|4496.6|4499.6|4496.8|4500.5|4497.7|4499.4|4496.6|23
1606236380000|2020-11-24 16:46:20|4500|4497.2|4499.5|4496.7|4500.5|4497.7|4499.5|4496.7|20
1606236390000|2020-11-24 16:46:30|4499.6|4496.8|4499.6|4496.8|4499.6|4496.8|4498.6|4495.8|46
1606236400000|2020-11-24 16:46:40|4500.5|4497.7|4499.5|4496.7|4500.6|4497.8|4499.5|4496.7|41
1606236410000|2020-11-24 16:46:50|4499.6|4496.8|4498.5|4495.7|4500.4|4497.6|4498.4|4495.6|112
1606236420000|2020-11-24 16:47:00|4499.4|4496.6|4498.4|4495.6|4499.4|4496.6|4498.4|4495.6|101
1606236430000|2020-11-24 16:47:10|4497.6|4494.8|4500.4|4497.6|4500.4|4497.6|4497.4|4494.6|117
1606236440000|2020-11-24 16:47:20|4500.5|4497.7|4500.5|4497.7|4501.4|4498.6|4500.4|4497.6|20
1606236450000|2020-11-24 16:47:30|4500.6|4497.8|4502.4|4499.6|4502.6|4499.8|4500.5|4497.7|56
1606236460000|2020-11-24 16:47:40|4502.5|4499.7|4502.5|4499.7|4503.3|4500.5|4502.4|4499.6|16
1606236470000|2020-11-24 16:47:50|4502.4|4499.6|4502.4|4499.6|4503.4|4500.6|4502.4|4499.6|32
1606236480000|2020-11-24 16:48:00|4501.2|4498.4|4500.5|4497.7|4501.4|4498.6|4499.4|4496.6|196
1606236490000|2020-11-24 16:48:10|4500.6|4497.8|4500.4|4497.6|4501|4498.2|4500.4|4497.6|34
1606236500000|2020-11-24 16:48:20|4499.4|4496.6|4499.5|4496.7|4500|4497.2|4499.4|4496.6|64
1606236510000|2020-11-24 16:48:30|4499.6|4496.8|4499.4|4496.6|4500.4|4497.6|4499.4|4496.6|19
1606236520000|2020-11-24 16:48:40|4499.5|4496.7|4498.5|4495.7|4500.4|4497.6|4498.4|4495.6|29
1606236530000|2020-11-24 16:48:50|4499.4|4496.6|4501|4498.2|4501|4498.2|4498.5|4495.7|74
1606236540000|2020-11-24 16:49:00|4501.4|4498.6|4504.4|4501.6|4504.4|4501.6|4500.6|4497.8|70
1606236550000|2020-11-24 16:49:10|4504|4501.2|4504.4|4501.6|4504.4|4501.6|4502.4|4499.6|63
1606236560000|2020-11-24 16:49:20|4503.9|4501.1|4504.4|4501.6|4504.6|4501.8|4503.4|4500.6|128
1606236570000|2020-11-24 16:49:30|4504.5|4501.7|4503.4|4500.6|4504.5|4501.7|4503.4|4500.6|50
1606236580000|2020-11-24 16:49:40|4503.5|4500.7|4504.5|4501.7|4505.5|4502.7|4503.4|4500.6|93
1606236590000|2020-11-24 16:49:50|4504.4|4501.6|4504|4501.2|4504.5|4501.7|4503.4|4500.6|58
1606236600000|2020-11-24 16:50:00|4504.4|4501.6|4501.5|4498.7|4504.4|4501.6|4501.4|4498.6|227
1606236610000|2020-11-24 16:50:10|4501.6|4498.8|4502|4499.2|4502.6|4499.8|4500|4497.2|174
1606236620000|2020-11-24 16:50:20|4502.4|4499.6|4502.5|4499.7|4502.6|4499.8|4501.5|4498.7|117
1606236630000|2020-11-24 16:50:30|4502.4|4499.6|4501.6|4498.8|4502.6|4499.8|4501.6|4498.8|49
1606236640000|2020-11-24 16:50:40|4501.5|4498.7|4502.5|4499.7|4502.5|4499.7|4501.5|4498.7|33
1606236650000|2020-11-24 16:50:50|4502.4|4499.6|4502|4499.2|4502.6|4499.8|4501.6|4498.8|43
1606236660000|2020-11-24 16:51:00|4501.6|4498.8|4500.4|4497.6|4501.6|4498.8|4499.4|4496.6|88
1606236670000|2020-11-24 16:51:10|4499.6|4496.8|4500.4|4497.6|4500.4|4497.6|4499.4|4496.6|27
1606236680000|2020-11-24 16:51:20|4499.5|4496.7|4499.4|4496.6|4499.5|4496.7|4497.6|4494.8|129
1606236690000|2020-11-24 16:51:30|4500.4|4497.6|4502.4|4499.6|4502.4|4499.6|4499.6|4496.8|53
1606236700000|2020-11-24 16:51:40|4502.5|4499.7|4503.5|4500.7|4503.5|4500.7|4502.4|4499.6|32
1606236710000|2020-11-24 16:51:50|4503.4|4500.6|4502.4|4499.6|4503.4|4500.6|4501.6|4498.8|15
1606236720000|2020-11-24 16:52:00|4501.5|4498.7|4501.6|4498.8|4503.4|4500.6|4501.4|4498.6|49
1606236730000|2020-11-24 16:52:10|4501.4|4498.6|4500.4|4497.6|4501.6|4498.8|4500|4497.2|56
1606236740000|2020-11-24 16:52:20|4500.5|4497.7|4500.5|4497.7|4500.6|4497.8|4500|4497.2|6
1606236750000|2020-11-24 16:52:30|4500.4|4497.6|4501.5|4498.7|4501.6|4498.8|4500.4|4497.6|20
1606236760000|2020-11-24 16:52:40|4501.4|4498.6|4500.5|4497.7|4501.4|4498.6|4500.4|4497.6|19
1606236770000|2020-11-24 16:52:50|4500.6|4497.8|4501.4|4498.6|4501.4|4498.6|4500.6|4497.8|27
1606236780000|2020-11-24 16:53:00|4500.6|4497.8|4497.6|4494.8|4500.6|4497.8|4497.6|4494.8|1666
1606236790000|2020-11-24 16:53:10|4497.7|4494.9|4499.1|4496.3|4499.6|4496.8|4497.6|4494.8|184
1606236800000|2020-11-24 16:53:20|4499.5|4496.7|4497.6|4494.8|4499.6|4496.8|4497.6|4494.8|46
1606236810000|2020-11-24 16:53:30|4497.7|4494.9|4497.6|4494.8|4498.6|4495.8|4497.6|4494.8|60
1606236820000|2020-11-24 16:53:40|4497.7|4494.9|4497.7|4494.9|4498.5|4495.7|4497.6|4494.8|37
1606236830000|2020-11-24 16:53:50|4498.1|4495.3|4500.6|4497.8|4500.6|4497.8|4498.1|4495.3|299
1606236840000|2020-11-24 16:54:00|4499.8|4497|4500.6|4497.8|4500.6|4497.8|4499.6|4496.8|74
1606236850000|2020-11-24 16:54:10|4501.4|4498.6|4501.6|4498.8|4501.6|4498.8|4500.5|4497.7|38
1606236860000|2020-11-24 16:54:20|4500.8|4498|4500.6|4497.8|4501.6|4498.8|4500.6|4497.8|66
1606236870000|2020-11-24 16:54:30|4500.2|4497.4|4500.6|4497.8|4500.6|4497.8|4500.1|4497.3|15
1606236880000|2020-11-24 16:54:40|4501|4498.2|4499.6|4496.8|4501.6|4498.8|4498.7|4495.9|48
1606236890000|2020-11-24 16:54:50|4499.7|4496.9|4499.6|4496.8|4499.7|4496.9|4499.6|4496.8|1
1606236900000|2020-11-24 16:55:00|4499.7|4496.9|4500.5|4497.7|4500.6|4497.8|4499.6|4496.8|28
1606236910000|2020-11-24 16:55:10|4500.6|4497.8|4499.6|4496.8|4500.6|4497.8|4498.7|4495.9|45
1606236920000|2020-11-24 16:55:20|4498.8|4496|4499.6|4496.8|4499.7|4496.9|4498.7|4495.9|75
1606236930000|2020-11-24 16:55:30|4499.2|4496.4|4498.7|4495.9|4499.5|4496.7|4498.6|4495.8|331
1606236940000|2020-11-24 16:55:40|4499.2|4496.4|4499.6|4496.8|4500.6|4497.8|4499.2|4496.4|59
1606236950000|2020-11-24 16:55:50|4499.7|4496.9|4499.2|4496.4|4499.8|4497|4498.7|4495.9|15
1606236960000|2020-11-24 16:56:00|4498.8|4496|4496.7|4493.9|4498.8|4496|4496.2|4493.4|35
1606236970000|2020-11-24 16:56:10|4497.5|4494.7|4497.8|4495|4498.6|4495.8|4497.5|4494.7|31
1606236980000|2020-11-24 16:56:20|4498.6|4495.8|4497.6|4494.8|4498.7|4495.9|4497.6|4494.8|24
1606236990000|2020-11-24 16:56:30|4497.7|4494.9|4499.7|4496.9|4499.7|4496.9|4497.6|4494.8|36
1606237000000|2020-11-24 16:56:40|4500.6|4497.8|4501.7|4498.9|4501.7|4498.9|4499.6|4496.8|94
1606237010000|2020-11-24 16:56:50|4500.9|4498.1|4500.8|4498|4500.9|4498.1|4499.8|4497|1309
1606237020000|2020-11-24 16:57:00|4500.3|4497.5|4499.8|4497|4500.8|4498|4498.8|4496|54
1606237030000|2020-11-24 16:57:10|4499.4|4496.6|4500.3|4497.5|4500.8|4498|4498.8|4496|39
1606237040000|2020-11-24 16:57:20|4500.8|4498|4501.8|4499|4501.8|4499|4499.9|4497.1|35
1606237050000|2020-11-24 16:57:30|||||||||6
1606237060000|2020-11-24 16:57:40|4500.8|4498|4499.8|4497|4500.8|4498|4498.8|4496|142
1606237070000|2020-11-24 16:57:50|4499.7|4496.9|4498.8|4496|4499.8|4497|4497.8|4495|51
1606237080000|2020-11-24 16:58:00|4498.9|4496.1|4499.8|4497|4500.8|4498|4498.8|4496|77
1606237090000|2020-11-24 16:58:10|4499|4496.2|4498.8|4496|4499|4496.2|4498.8|4496|19
1606237100000|2020-11-24 16:58:20|4498.9|4496.1|4499.8|4497|4499.9|4497.1|4498.8|4496|46
1606237110000|2020-11-24 16:58:30|4499.9|4497.1|4499.3|4496.5|4500.8|4498|4498.8|4496|27
1606237120000|2020-11-24 16:58:40|4499.7|4496.9|4498.9|4496.1|4499.8|4497|4498.8|4496|32
1606237130000|2020-11-24 16:58:50|4498.8|4496|4498.9|4496.1|4499.8|4497|4498.8|4496|33
1606237140000|2020-11-24 16:59:00|4499.4|4496.6|4498.8|4496|4499.8|4497|4498.8|4496|43
1606237150000|2020-11-24 16:59:10|4498.9|4496.1|4498.8|4496|4498.9|4496.1|4498|4495.2|50
1606237160000|2020-11-24 16:59:20|4498.3|4495.5|4498.8|4496|4498.8|4496|4498.3|4495.5|7
1606237180000|2020-11-24 16:59:40|||||||||8
1606237190000|2020-11-24 16:59:50|4498.9|4496.1|4499.8|4497|4499.8|4497|4498.8|4496|34
1606237200000|2020-11-24 17:00:00|4499.9|4497.1|4500.8|4498|4500.8|4498|4499.8|4497|103
1606237210000|2020-11-24 17:00:10|4500|4497.2|4498.8|4496|4500|4497.2|4498.8|4496|54
1606237220000|2020-11-24 17:00:20|4498.9|4496.1|4499.4|4496.6|4499.8|4497|4498.8|4496|68
1606237230000|2020-11-24 17:00:30|4499.3|4496.5|4498.8|4496|4499.8|4497|4498.8|4496|34
1606237240000|2020-11-24 17:00:40|4499.8|4497|4500.8|4498|4500.8|4498|4499.8|4497|43
1606237250000|2020-11-24 17:00:50|4500|4497.2|4499.8|4497|4500.8|4498|4499.8|4497|39
1606237260000|2020-11-24 17:01:00|4499.9|4497.1|4500.8|4498|4500.8|4498|4499.8|4497|41
1606237270000|2020-11-24 17:01:10|4500|4497.2|4498.8|4496|4500.8|4498|4498.8|4496|76
1606237280000|2020-11-24 17:01:20|4497.9|4495.1|4496.9|4494.1|4497.9|4495.1|4496.8|4494|84
1606237290000|2020-11-24 17:01:30|4496.8|4494|4495.8|4493|4497.8|4495|4494.8|4492|87
1606237300000|2020-11-24 17:01:40|4495.9|4493.1|4497.8|4495|4497.8|4495|4495.9|4493.1|43
1606237310000|2020-11-24 17:01:50|4498.8|4496|4499.8|4497|4499.8|4497|4498.8|4496|77
1606237320000|2020-11-24 17:02:00|4499.4|4496.6|4496.8|4494|4499.4|4496.6|4496.8|4494|49
1606237330000|2020-11-24 17:02:10|4496.4|4493.6|4495.8|4493|4496.8|4494|4495.8|4493|58
1606237340000|2020-11-24 17:02:20|4495.9|4493.1|4496.8|4494|4497.8|4495|4495.8|4493|43
1606237350000|2020-11-24 17:02:30|4496.9|4494.1|4497.9|4495.1|4498.7|4495.9|4496.9|4494.1|32
1606237360000|2020-11-24 17:02:40|4497.8|4495|4499.8|4497|4499.8|4497|4497.8|4495|250
1606237370000|2020-11-24 17:02:50|4500.6|4497.8|4501.8|4499|4501.8|4499|4500.6|4497.8|44
1606237380000|2020-11-24 17:03:00|4502.2|4499.4|4502.8|4500|4503.2|4500.4|4502.2|4499.4|69
1606237390000|2020-11-24 17:03:10|4503.2|4500.4|4503.7|4500.9|4503.7|4500.9|4502.6|4499.8|34
1606237400000|2020-11-24 17:03:20|4504.6|4501.8|4503.7|4500.9|4504.6|4501.8|4502.8|4500|317
1606237410000|2020-11-24 17:03:30|4503.8|4501|4504.7|4501.9|4504.7|4501.9|4503.6|4500.8|48
1606237420000|2020-11-24 17:03:40|4504.8|4502|4503.7|4500.9|4504.8|4502|4503.6|4500.8|22
1606237430000|2020-11-24 17:03:50|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|4503.6|4500.8|153
1606237440000|2020-11-24 17:04:00|4504.7|4501.9|4504.7|4501.9|4504.8|4502|4504.6|4501.8|11
1606237450000|2020-11-24 17:04:10|4504.8|4502|4505.7|4502.9|4505.7|4502.9|4504.7|4501.9|45
1606237460000|2020-11-24 17:04:20|4505.6|4502.8|4505.7|4502.9|4506.6|4503.8|4505.6|4502.8|68
1606237470000|2020-11-24 17:04:30|4505.8|4503|4506.8|4504|4507.8|4505|4505.8|4503|124
1606237480000|2020-11-24 17:04:40|4507.6|4504.8|4505.7|4502.9|4507.6|4504.8|4505.6|4502.8|50
1606237490000|2020-11-24 17:04:50|4505.6|4502.8|4504.8|4502|4505.8|4503|4503.8|4501|37
1606237500000|2020-11-24 17:05:00|4504.7|4501.9|4504.2|4501.4|4504.8|4502|4503.7|4500.9|53
1606237510000|2020-11-24 17:05:10|4503.8|4501|4504.8|4502|4504.8|4502|4503.8|4501|25
1606237520000|2020-11-24 17:05:20|4505.2|4502.4|4504.8|4502|4505.7|4502.9|4504.7|4501.9|28
1606237530000|2020-11-24 17:05:30|4505.6|4502.8|4504.8|4502|4505.6|4502.8|4504.6|4501.8|25
1606237540000|2020-11-24 17:05:40|4504.6|4501.8|4505.7|4502.9|4505.8|4503|4503.8|4501|39
1606237550000|2020-11-24 17:05:50|4505.8|4503|4506.2|4503.4|4506.7|4503.9|4505.7|4502.9|50
1606237560000|2020-11-24 17:06:00|4505.8|4503|4505.6|4502.8|4505.8|4503|4504.8|4502|47
1606237570000|2020-11-24 17:06:10|4504.8|4502|4504.6|4501.8|4505.7|4502.9|4503.8|4501|82
1606237580000|2020-11-24 17:06:20|4503.8|4501|4503.8|4501|4504.7|4501.9|4503.8|4501|153
1606237590000|2020-11-24 17:06:30|4503.7|4500.9|4504.7|4501.9|4504.7|4501.9|4503.7|4500.9|25
1606237600000|2020-11-24 17:06:40|4504.8|4502|4505.7|4502.9|4505.7|4502.9|4504.8|4502|20
1606237610000|2020-11-24 17:06:50|4505.8|4503|4504.2|4501.4|4505.8|4503|4504.2|4501.4|19
1606237620000|2020-11-24 17:07:00|4504.6|4501.8|4505.2|4502.4|4505.7|4502.9|4504.2|4501.4|59
1606237630000|2020-11-24 17:07:10|4505.3|4502.5|4505.2|4502.4|4505.7|4502.9|4504.8|4502|38
1606237640000|2020-11-24 17:07:20|4504.8|4502|4505.8|4503|4505.8|4503|4504.8|4502|75
1606237650000|2020-11-24 17:07:30|4505.6|4502.8|4506.6|4503.8|4506.6|4503.8|4505.6|4502.8|33
1606237660000|2020-11-24 17:07:40|4506.8|4504|4507.8|4505|4507.8|4505|4506.8|4504|29
1606237670000|2020-11-24 17:07:50|4507.6|4504.8|4506.7|4503.9|4507.6|4504.8|4506.6|4503.8|33
1606237680000|2020-11-24 17:08:00|4506.8|4504|4506.8|4504|4507.6|4504.8|4506.8|4504|42
1606237690000|2020-11-24 17:08:10|||||||||1
1606237700000|2020-11-24 17:08:20|4507.6|4504.8|4507.8|4505|4508.6|4505.8|4507.6|4504.8|28
1606237710000|2020-11-24 17:08:30|4508.6|4505.8|4506.8|4504|4508.6|4505.8|4506.8|4504|105
1606237720000|2020-11-24 17:08:40|4506.7|4503.9|4506.8|4504|4507.6|4504.8|4506.7|4503.9|30
1606237730000|2020-11-24 17:08:50|4506.7|4503.9|4504.6|4501.8|4506.7|4503.9|4504.6|4501.8|76
1606237740000|2020-11-24 17:09:00|4505.6|4502.8|4505.6|4502.8|4506.6|4503.8|4504.8|4502|59
1606237750000|2020-11-24 17:09:10|4505.1|4502.3|4505.6|4502.8|4506.6|4503.8|4505.1|4502.3|52
1606237760000|2020-11-24 17:09:20|4505.8|4503|4505.8|4503|4507.6|4504.8|4505.7|4502.9|119
1606237770000|2020-11-24 17:09:30|4505.7|4502.9|4505.2|4502.4|4505.7|4502.9|4504.8|4502|68
1606237780000|2020-11-24 17:09:40|4505.6|4502.8|4504.6|4501.8|4505.7|4502.9|4504.6|4501.8|27
1606237790000|2020-11-24 17:09:50|4504.7|4501.9|4504.6|4501.8|4505.7|4502.9|4504.6|4501.8|61
1606237800000|2020-11-24 17:10:00|4504.2|4501.4|4504.7|4501.9|4505.6|4502.8|4504.2|4501.4|37
1606237810000|2020-11-24 17:10:10|4505.6|4502.8|4505.6|4502.8|4505.6|4502.8|4505.2|4502.4|18
1606237820000|2020-11-24 17:10:20|4506.1|4503.3|4506.6|4503.8|4506.6|4503.8|4506.1|4503.3|17
1606237830000|2020-11-24 17:10:30|4505.8|4503|4504.7|4501.9|4506.7|4503.9|4504.7|4501.9|42
1606237840000|2020-11-24 17:10:40|4505.2|4502.4|4504.6|4501.8|4505.6|4502.8|4504.6|4501.8|4
1606237850000|2020-11-24 17:10:50|4504.8|4502|4505.6|4502.8|4505.8|4503|4504.6|4501.8|20
1606237860000|2020-11-24 17:11:00|4505.7|4502.9|4503.7|4500.9|4505.7|4502.9|4503.6|4500.8|40
1606237870000|2020-11-24 17:11:10|4502.8|4500|4502.7|4499.9|4503.2|4500.4|4502.7|4499.9|21
1606237880000|2020-11-24 17:11:20|4502.2|4499.4|4499.7|4496.9|4502.2|4499.4|4499.7|4496.9|86
1606237890000|2020-11-24 17:11:30|4498.8|4496|4498.8|4496|4499.7|4496.9|4498.7|4495.9|42
1606237900000|2020-11-24 17:11:40|4499.7|4496.9|4498.4|4495.6|4499.8|4497|4497.9|4495.1|598
1606237910000|2020-11-24 17:11:50|4498.8|4496|4498.8|4496|4498.8|4496|4498|4495.2|20
1606237920000|2020-11-24 17:12:00|4498.9|4496.1|4499.8|4497|4499.9|4497.1|4498.8|4496|19
1606237930000|2020-11-24 17:12:10|4500.7|4497.9|4499.8|4497|4500.8|4498|4499.8|4497|46
1606237940000|2020-11-24 17:12:20|4499.9|4497.1|4500.8|4498|4500.8|4498|4499.8|4497|8
1606237950000|2020-11-24 17:12:30|4500|4497.2|4500.8|4498|4500.9|4498.1|4500|4497.2|13
1606237960000|2020-11-24 17:12:40|4500.9|4498.1|4500.8|4498|4501|4498.2|4500|4497.2|20
1606237970000|2020-11-24 17:12:50|4500.4|4497.6|4500.8|4498|4500.8|4498|4500|4497.2|17
1606237980000|2020-11-24 17:13:00|4500|4497.2|4499.8|4497|4500.8|4498|4499.8|4497|39
1606237990000|2020-11-24 17:13:10|4499.9|4497.1|4499.8|4497|4500.8|4498|4499.8|4497|13
1606238000000|2020-11-24 17:13:20|4499.9|4497.1|4498.9|4496.1|4500|4497.2|4497.9|4495.1|123
1606238010000|2020-11-24 17:13:30|4498.8|4496|4499.8|4497|4499.8|4497|4498.8|4496|29
1606238020000|2020-11-24 17:13:40|4500|4497.2|4499.8|4497|4500|4497.2|4499.8|4497|16
1606238040000|2020-11-24 17:14:00|4499.9|4497.1|4499.8|4497|4500.8|4498|4499.8|4497|433
1606238050000|2020-11-24 17:14:10|4499.9|4497.1|4499.8|4497|4500.8|4498|4499.8|4497|17
1606238060000|2020-11-24 17:14:20|4499.9|4497.1|4499.8|4497|4499.9|4497.1|4499.8|4497|18
1606238080000|2020-11-24 17:14:40|||||||||9
1606238090000|2020-11-24 17:14:50|||||||||1
1606238100000|2020-11-24 17:15:00|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|4499.8|4497|28
1606238110000|2020-11-24 17:15:10|4500.8|4498|4502.8|4500|4502.8|4500|4499.9|4497.1|53
1606238120000|2020-11-24 17:15:20|4502.9|4500.1|4504.8|4502|4504.8|4502|4502.9|4500.1|36
1606238130000|2020-11-24 17:15:30|4505.7|4502.9|4505.8|4503|4505.9|4503.1|4505.7|4502.9|21
1606238140000|2020-11-24 17:15:40|4506|4503.2|4506.8|4504|4507.7|4504.9|4505.8|4503|27
1606238150000|2020-11-24 17:15:50|4506.4|4503.6|4504.8|4502|4506.8|4504|4504.8|4502|111
1606238160000|2020-11-24 17:16:00|4504.9|4502.1|4505.4|4502.6|4505.8|4503|4504.8|4502|42
1606238170000|2020-11-24 17:16:10|4505|4502.2|4505.8|4503|4506.8|4504|4505|4502.2|60
1606238180000|2020-11-24 17:16:20|4505|4502.2|4506.4|4503.6|4506.4|4503.6|4505|4502.2|10
1606238190000|2020-11-24 17:16:30|4506.8|4504|4507.8|4505|4507.8|4505|4505.9|4503.1|19
1606238200000|2020-11-24 17:16:40|4507|4504.2|4505.8|4503|4507.3|4504.5|4504.8|4502|109
1606238210000|2020-11-24 17:16:50|4505.4|4502.6|4505.8|4503|4505.8|4503|4505.4|4502.6|4
1606238220000|2020-11-24 17:17:00|4506.8|4504|4505.8|4503|4506.8|4504|4505.8|4503|27
1606238230000|2020-11-24 17:17:10|4505.4|4502.6|4504.9|4502.1|4505.9|4503.1|4504.1|4501.3|45
1606238240000|2020-11-24 17:17:20|4503.9|4501.1|4505.9|4503.1|4505.9|4503.1|4503.9|4501.1|39
1606238250000|2020-11-24 17:17:30|||||||||14
1606238260000|2020-11-24 17:17:40|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|23
1606238270000|2020-11-24 17:17:50|4504|4501.2|4501.9|4499.1|4504|4501.2|4501.9|4499.1|118
1606238280000|2020-11-24 17:18:00|4501|4498.2|4502.9|4500.1|4503.9|4501.1|4500.9|4498.1|116
1606238290000|2020-11-24 17:18:10|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|33
1606238300000|2020-11-24 17:18:20|4502.9|4500.1|4502.9|4500.1|4503|4500.2|4501.9|4499.1|67
1606238310000|2020-11-24 17:18:30|4503|4500.2|4501.9|4499.1|4503.9|4501.1|4501.9|4499.1|50
1606238320000|2020-11-24 17:18:40|4502|4499.2|4502|4499.2|4502|4499.2|4501.9|4499.1|17
1606238330000|2020-11-24 17:18:50|4502.4|4499.6|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|36
1606238340000|2020-11-24 17:19:00|4501.4|4498.6|4501.9|4499.1|4501.9|4499.1|4501|4498.2|28
1606238350000|2020-11-24 17:19:10|4501|4498.2|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|15
1606238360000|2020-11-24 17:19:20|4501|4498.2|4501.9|4499.1|4502.3|4499.5|4500.9|4498.1|31
1606238370000|2020-11-24 17:19:30|4502|4499.2|4501.9|4499.1|4502.4|4499.6|4501.9|4499.1|12
1606238380000|2020-11-24 17:19:40|||||||||8
1606238390000|2020-11-24 17:19:50|4501.4|4498.6|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|24
1606238400000|2020-11-24 17:20:00|4502|4499.2|4501.5|4498.7|4502.9|4500.1|4501|4498.2|55
1606238410000|2020-11-24 17:20:10|4501|4498.2|4501.9|4499.1|4502|4499.2|4501|4498.2|11
1606238420000|2020-11-24 17:20:20|4501.5|4498.7|4501.9|4499.1|4501.9|4499.1|4501|4498.2|19
1606238430000|2020-11-24 17:20:30|4501|4498.2|4500.9|4498.1|4501|4498.2|4500.9|4498.1|24
1606238440000|2020-11-24 17:20:40|4501|4498.2|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|36
1606238450000|2020-11-24 17:20:50|||||||||5
1606238460000|2020-11-24 17:21:00|4501|4498.2|4501|4498.2|4501.9|4499.1|4500.9|4498.1|53
1606238470000|2020-11-24 17:21:10|4500.9|4498.1|4500.9|4498.1|4500.9|4498.1|4500|4497.2|47
1606238480000|2020-11-24 17:21:20|4500|4497.2|4501.9|4499.1|4502.9|4500.1|4500|4497.2|84
1606238490000|2020-11-24 17:21:30|4501|4498.2|4502.9|4500.1|4502.9|4500.1|4501|4498.2|19
1606238500000|2020-11-24 17:21:40|4502.8|4500|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|30
1606238510000|2020-11-24 17:21:50|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|87
1606238520000|2020-11-24 17:22:00|4501.5|4498.7|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|16
1606238530000|2020-11-24 17:22:10|||||||||18
1606238540000|2020-11-24 17:22:20|4501.9|4499.1|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|82
1606238550000|2020-11-24 17:22:30|4501|4498.2|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|17
1606238560000|2020-11-24 17:22:40|||||||||13
1606238570000|2020-11-24 17:22:50|4499.9|4497.1|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|38
1606238580000|2020-11-24 17:23:00|4501.7|4498.9|4501.9|4499.1|4502.9|4500.1|4501.7|4498.9|49
1606238590000|2020-11-24 17:23:10|4502.9|4500.1|4500.9|4498.1|4502.9|4500.1|4500.9|4498.1|26
1606238600000|2020-11-24 17:23:20|4501.9|4499.1|4502.4|4499.6|4502.9|4500.1|4501.9|4499.1|166
1606238610000|2020-11-24 17:23:30|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|37
1606238620000|2020-11-24 17:23:40|4502|4499.2|4499.9|4497.1|4502|4499.2|4499.9|4497.1|45
1606238630000|2020-11-24 17:23:50|4500|4497.2|4500.9|4498.1|4500.9|4498.1|4500|4497.2|22
1606238640000|2020-11-24 17:24:00|4500.1|4497.3|4500.9|4498.1|4501.9|4499.1|4499.9|4497.1|93
1606238650000|2020-11-24 17:24:10|4501|4498.2|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|28
1606238660000|2020-11-24 17:24:20|4501.1|4498.3|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|27
1606238670000|2020-11-24 17:24:30|||||||||6
1606238680000|2020-11-24 17:24:40|4501.5|4498.7|4501.9|4499.1|4501.9|4499.1|4501.4|4498.6|49
1606238690000|2020-11-24 17:24:50|4501|4498.2|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|38
1606238700000|2020-11-24 17:25:00|4500.1|4497.3|4501.9|4499.1|4501.9|4499.1|4499.9|4497.1|18
1606238710000|2020-11-24 17:25:10|||||||||3
1606238720000|2020-11-24 17:25:20|4500.9|4498.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|17
1606238730000|2020-11-24 17:25:30|||||||||3
1606238740000|2020-11-24 17:25:40|4500.9|4498.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|20
1606238750000|2020-11-24 17:25:50|4500.9|4498.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|24
1606238760000|2020-11-24 17:26:00|4502.3|4499.5|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|49
1606238770000|2020-11-24 17:26:10|||||||||5
1606238780000|2020-11-24 17:26:20|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|16
1606238790000|2020-11-24 17:26:30|||||||||2
1606238800000|2020-11-24 17:26:40|4503.3|4500.5|4502|4499.2|4503.9|4501.1|4501.9|4499.1|52
1606238810000|2020-11-24 17:26:50|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|25
1606238820000|2020-11-24 17:27:00|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|41
1606238830000|2020-11-24 17:27:10|4502.1|4499.3|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|35
1606238840000|2020-11-24 17:27:20|4502.9|4500.1|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|8
1606238850000|2020-11-24 17:27:30|4502.4|4499.6|4501.9|4499.1|4502.4|4499.6|4501.9|4499.1|24
1606238860000|2020-11-24 17:27:40|||||||||5
1606238870000|2020-11-24 17:27:50|||||||||1
1606238880000|2020-11-24 17:28:00|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|22
1606238890000|2020-11-24 17:28:10|4502.7|4499.9|4502.9|4500.1|4502.9|4500.1|4502.7|4499.9|34
1606238900000|2020-11-24 17:28:20|||||||||6
1606238910000|2020-11-24 17:28:30|||||||||6
1606238920000|2020-11-24 17:28:40|4503.7|4500.9|4504.9|4502.1|4504.9|4502.1|4503.7|4500.9|112
1606238930000|2020-11-24 17:28:50|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|25
1606238940000|2020-11-24 17:29:00|4502.9|4500.1|4503.9|4501.1|4503.9|4501.1|4502.9|4500.1|38
1606238950000|2020-11-24 17:29:10|||||||||10
1606238960000|2020-11-24 17:29:20|4503.1|4500.3|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|22
1606238970000|2020-11-24 17:29:30|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|31
1606238980000|2020-11-24 17:29:40|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|63
1606238990000|2020-11-24 17:29:50|4505.7|4502.9|4507.9|4505.1|4507.9|4505.1|4504.9|4502.1|265
1606239000000|2020-11-24 17:30:00|4507.5|4504.7|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|183
1606239010000|2020-11-24 17:30:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|67
1606239020000|2020-11-24 17:30:20|4507.5|4504.7|4507.9|4505.1|4507.9|4505.1|4507|4504.2|37
1606239030000|2020-11-24 17:30:30|4507.4|4504.6|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|37
1606239040000|2020-11-24 17:30:40|4507.7|4504.9|4506.9|4504.1|4507.7|4504.9|4506.9|4504.1|27
1606239050000|2020-11-24 17:30:50|||||||||1
1606239060000|2020-11-24 17:31:00|4507|4504.2|4507.9|4505.1|4508.9|4506.1|4506.9|4504.1|51
1606239070000|2020-11-24 17:31:10|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|11
1606239080000|2020-11-24 17:31:20|4507.1|4504.3|4507|4504.2|4507.9|4505.1|4506.9|4504.1|38
1606239090000|2020-11-24 17:31:30|4506.9|4504.1|4506.9|4504.1|4507|4504.2|4506.9|4504.1|10
1606239100000|2020-11-24 17:31:40|4507.9|4505.1|4509|4506.2|4509|4506.2|4507.9|4505.1|47
1606239110000|2020-11-24 17:31:50|4508.4|4505.6|4507.9|4505.1|4508.4|4505.6|4507|4504.2|69
1606239120000|2020-11-24 17:32:00|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4507.9|4505.1|85
1606239130000|2020-11-24 17:32:10|4508|4505.2|4508.4|4505.6|4508.9|4506.1|4507.9|4505.1|42
1606239140000|2020-11-24 17:32:20|4508|4505.2|4508.4|4505.6|4508.9|4506.1|4508|4505.2|17
1606239150000|2020-11-24 17:32:30|4508.8|4506|4508.9|4506.1|4509.9|4507.1|4507.9|4505.1|74
1606239160000|2020-11-24 17:32:40|4508.1|4505.3|4508.9|4506.1|4509|4506.2|4507|4504.2|73
1606239170000|2020-11-24 17:32:50|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|104
1606239180000|2020-11-24 17:33:00|4508.9|4506.1|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|28
1606239190000|2020-11-24 17:33:10|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|34
1606239200000|2020-11-24 17:33:20|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|1
1606239210000|2020-11-24 17:33:30|4510|4507.2|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|35
1606239220000|2020-11-24 17:33:40|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|10
1606239230000|2020-11-24 17:33:50|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|67
1606239240000|2020-11-24 17:34:00|4509.5|4506.7|4509.9|4507.1|4510|4507.2|4509|4506.2|71
1606239250000|2020-11-24 17:34:10|4509.5|4506.7|4508.9|4506.1|4509.5|4506.7|4508.9|4506.1|16
1606239260000|2020-11-24 17:34:20|4509|4506.2|4508.9|4506.1|4509|4506.2|4508.9|4506.1|15
1606239270000|2020-11-24 17:34:30|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|41
1606239280000|2020-11-24 17:34:40|4510|4507.2|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|44
1606239290000|2020-11-24 17:34:50|4511.3|4508.5|4510.9|4508.1|4511.8|4509|4510|4507.2|81
1606239300000|2020-11-24 17:35:00|4510.5|4507.7|4510.9|4508.1|4510.9|4508.1|4509.1|4506.3|63
1606239310000|2020-11-24 17:35:10|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.9|4508.1|4
1606239320000|2020-11-24 17:35:20|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.9|4508.1|25
1606239330000|2020-11-24 17:35:30|4511|4508.2|4511|4508.2|4511.9|4509.1|4510.9|4508.1|45
1606239340000|2020-11-24 17:35:40|4510.9|4508.1|4509|4506.2|4510.9|4508.1|4508.9|4506.1|67
1606239350000|2020-11-24 17:35:50|4508.9|4506.1|4506.5|4503.7|4509|4506.2|4506.5|4503.7|66
1606239360000|2020-11-24 17:36:00|4506.1|4503.3|4505.9|4503.1|4506.9|4504.1|4505.9|4503.1|35
1606239370000|2020-11-24 17:36:10|4505|4502.2|4504|4501.2|4506|4503.2|4504|4501.2|95
1606239380000|2020-11-24 17:36:20|4504.1|4501.3|4504|4501.2|4504.9|4502.1|4503.9|4501.1|66
1606239390000|2020-11-24 17:36:30|4503.9|4501.1|4503|4500.2|4504|4501.2|4502.9|4500.1|15
1606239400000|2020-11-24 17:36:40|4502.9|4500.1|4502.9|4500.1|4503|4500.2|4502.9|4500.1|96
1606239410000|2020-11-24 17:36:50|4502.1|4499.3|4502.9|4500.1|4503|4500.2|4502.1|4499.3|59
1606239420000|2020-11-24 17:37:00|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|29
1606239430000|2020-11-24 17:37:10|4504|4501.2|4503|4500.2|4504|4501.2|4502.9|4500.1|40
1606239440000|2020-11-24 17:37:20|4503.8|4501|4503.9|4501.1|4503.9|4501.1|4502.9|4500.1|43
1606239450000|2020-11-24 17:37:30|4503.5|4500.7|4503.9|4501.1|4504|4501.2|4503|4500.2|23
1606239460000|2020-11-24 17:37:40|4503.5|4500.7|4503.5|4500.7|4503.9|4501.1|4503|4500.2|24
1606239470000|2020-11-24 17:37:50|4503.9|4501.1|4504.9|4502.1|4505.1|4502.3|4503.5|4500.7|33
1606239480000|2020-11-24 17:38:00|4505|4502.2|4505.9|4503.1|4506.1|4503.3|4505|4502.2|48
1606239490000|2020-11-24 17:38:10|4505.1|4502.3|4504.5|4501.7|4505.1|4502.3|4503.9|4501.1|39
1606239500000|2020-11-24 17:38:20|4505|4502.2|4504.9|4502.1|4505.1|4502.3|4504|4501.2|35
1606239510000|2020-11-24 17:38:30|4505|4502.2|4505|4502.2|4505.1|4502.3|4504.1|4501.3|31
1606239520000|2020-11-24 17:38:40|4505.1|4502.3|4506|4503.2|4506|4503.2|4505.1|4502.3|24
1606239530000|2020-11-24 17:38:50|4506.1|4503.3|4505|4502.2|4506.9|4504.1|4504.9|4502.1|220
1606239540000|2020-11-24 17:39:00|4504.9|4502.1|4505|4502.2|4505|4502.2|4504|4501.2|30
1606239550000|2020-11-24 17:39:10|4505.1|4502.3|4505|4502.2|4505.1|4502.3|4505|4502.2|1
1606239560000|2020-11-24 17:39:20|4504.9|4502.1|4505.1|4502.3|4505.1|4502.3|4504.9|4502.1|5
1606239570000|2020-11-24 17:39:30|4505.5|4502.7|4505.9|4503.1|4506.1|4503.3|4505.5|4502.7|3
1606239580000|2020-11-24 17:39:40|4506.1|4503.3|4506|4503.2|4506.9|4504.1|4505.9|4503.1|74
1606239590000|2020-11-24 17:39:50|4505.9|4503.1|4505|4502.2|4506|4503.2|4504.9|4502.1|23
1606239600000|2020-11-24 17:40:00|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|6
1606239610000|2020-11-24 17:40:10|4505|4502.2|4504.9|4502.1|4505|4502.2|4503.9|4501.1|41
1606239620000|2020-11-24 17:40:20|4504.1|4501.3|4504|4501.2|4504.9|4502.1|4504|4501.2|25
1606239630000|2020-11-24 17:40:30|4504.1|4501.3|4505.1|4502.3|4505.9|4503.1|4504|4501.2|52
1606239640000|2020-11-24 17:40:40|4505|4502.2|4503.9|4501.1|4505|4502.2|4503.9|4501.1|8
1606239650000|2020-11-24 17:40:50|4503|4500.2|4503.5|4500.7|4503.9|4501.1|4502.9|4500.1|44
1606239660000|2020-11-24 17:41:00|4503.9|4501.1|4505|4502.2|4505.1|4502.3|4503.9|4501.1|104
1606239670000|2020-11-24 17:41:10|4505.1|4502.3|4504|4501.2|4505.1|4502.3|4504|4501.2|12
1606239680000|2020-11-24 17:41:20|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|41
1606239690000|2020-11-24 17:41:30|4504.5|4501.7|4504|4501.2|4504.9|4502.1|4504|4501.2|13
1606239700000|2020-11-24 17:41:40|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4503.9|4501.1|22
1606239710000|2020-11-24 17:41:50|4504|4501.2|4504|4501.2|4504.1|4501.3|4503.9|4501.1|0
1606239720000|2020-11-24 17:42:00|4504.1|4501.3|4505|4502.2|4505|4502.2|4504.1|4501.3|74
1606239730000|2020-11-24 17:42:10|4504.9|4502.1|4504.1|4501.3|4505|4502.2|4504.1|4501.3|22
1606239740000|2020-11-24 17:42:20|4504.9|4502.1|4505|4502.2|4505.9|4503.1|4504.9|4502.1|72
1606239750000|2020-11-24 17:42:30|4505.1|4502.3|4505|4502.2|4505.1|4502.3|4504.9|4502.1|10
1606239760000|2020-11-24 17:42:40|||||||||11
1606239770000|2020-11-24 17:42:50|4505.1|4502.3|4506|4503.2|4506|4503.2|4505.1|4502.3|10
1606239780000|2020-11-24 17:43:00|4506.1|4503.3|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|38
1606239790000|2020-11-24 17:43:10|4506.1|4503.3|4507|4504.2|4507.1|4504.3|4506.1|4503.3|19
1606239800000|2020-11-24 17:43:20|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|2
1606239810000|2020-11-24 17:43:30|4507|4504.2|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|13
1606239820000|2020-11-24 17:43:40|4507|4504.2|4507|4504.2|4507.1|4504.3|4506.9|4504.1|12
1606239830000|2020-11-24 17:43:50|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|13
1606239840000|2020-11-24 17:44:00|||||||||1
1606239860000|2020-11-24 17:44:20|4507.9|4505.1|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|56
1606239870000|2020-11-24 17:44:30|||||||||1
1606239880000|2020-11-24 17:44:40|4508.9|4506.1|4509.1|4506.3|4509.5|4506.7|4508.9|4506.1|179
1606239890000|2020-11-24 17:44:50|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.1|4505.3|49
1606239900000|2020-11-24 17:45:00|4508.1|4505.3|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|70
1606239910000|2020-11-24 17:45:10|4508.5|4505.7|4508|4505.2|4508.9|4506.1|4508|4505.2|41
1606239920000|2020-11-24 17:45:20|4508.1|4505.3|4508.9|4506.1|4508.9|4506.1|4508|4505.2|51
1606239930000|2020-11-24 17:45:30|4508.5|4505.7|4509.1|4506.3|4509.1|4506.3|4508.5|4505.7|8
1606239940000|2020-11-24 17:45:40|4509|4506.2|4508.9|4506.1|4509|4506.2|4508.9|4506.1|12
1606239950000|2020-11-24 17:45:50|4508.1|4505.3|4508|4505.2|4508.1|4505.3|4507.9|4505.1|13
1606239960000|2020-11-24 17:46:00|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|6
1606239970000|2020-11-24 17:46:10|4508|4505.2|4507.1|4504.3|4508|4505.2|4507.1|4504.3|38
1606239980000|2020-11-24 17:46:20|4506.9|4504.1|4506.1|4503.3|4507|4504.2|4506.1|4503.3|26
1606239990000|2020-11-24 17:46:30|4506.5|4503.7|4507.9|4505.1|4507.9|4505.1|4506.5|4503.7|22
1606240000000|2020-11-24 17:46:40|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|13
1606240010000|2020-11-24 17:46:50|4507|4504.2|4506.1|4503.3|4507.5|4504.7|4506|4503.2|50
1606240020000|2020-11-24 17:47:00|4506|4503.2|4507|4504.2|4507|4504.2|4506|4503.2|35
1606240030000|2020-11-24 17:47:10|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4506.9|4504.1|3
1606240040000|2020-11-24 17:47:20|4506.9|4504.1|4506.1|4503.3|4506.9|4504.1|4506|4503.2|50
1606240050000|2020-11-24 17:47:30|4506.9|4504.1|4507|4504.2|4507|4504.2|4506.9|4504.1|11
1606240060000|2020-11-24 17:47:40|4506.6|4503.8|4506.1|4503.3|4507|4504.2|4506.1|4503.3|9
1606240070000|2020-11-24 17:47:50|4506.5|4503.7|4506.5|4503.7|4507|4504.2|4506.5|4503.7|12
1606240080000|2020-11-24 17:48:00|4506.9|4504.1|4506|4503.2|4506.9|4504.1|4505.1|4502.3|55
1606240090000|2020-11-24 17:48:10|4505.5|4502.7|4506|4503.2|4506.1|4503.3|4505.5|4502.7|22
1606240100000|2020-11-24 17:48:20|4505.9|4503.1|4506.1|4503.3|4506.1|4503.3|4505.9|4503.1|1
1606240110000|2020-11-24 17:48:30|4505.1|4502.3|4505|4502.2|4505.1|4502.3|4504.2|4501.4|86
1606240120000|2020-11-24 17:48:40|4504.6|4501.8|4504.1|4501.3|4504.6|4501.8|4504.1|4501.3|22
1606240130000|2020-11-24 17:48:50|4504.5|4501.7|4505|4502.2|4505.1|4502.3|4504.5|4501.7|116
1606240140000|2020-11-24 17:49:00|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505|4502.2|89
1606240150000|2020-11-24 17:49:10|4504.3|4501.5|4503.1|4500.3|4504.5|4501.7|4503.1|4500.3|70
1606240160000|2020-11-24 17:49:20|4502.1|4499.3|4503.1|4500.3|4503.1|4500.3|4502.1|4499.3|223
1606240170000|2020-11-24 17:49:30|4503|4500.2|4503|4500.2|4503.1|4500.3|4503|4500.2|3
1606240180000|2020-11-24 17:49:40|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4502.1|4499.3|37
1606240190000|2020-11-24 17:49:50|||||||||19
1606240200000|2020-11-24 17:50:00|4503.9|4501.1|4504.1|4501.3|4504.1|4501.3|4503.9|4501.1|37
1606240210000|2020-11-24 17:50:10|4504|4501.2|4504.1|4501.3|4504.1|4501.3|4504|4501.2|10
1606240220000|2020-11-24 17:50:20|4503.9|4501.1|4505|4502.2|4505.1|4502.3|4503.9|4501.1|71
1606240230000|2020-11-24 17:50:30|4504.9|4502.1|4503.5|4500.7|4505|4502.2|4503.5|4500.7|25
1606240240000|2020-11-24 17:50:40|4503.1|4500.3|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|15
1606240250000|2020-11-24 17:50:50|4503.5|4500.7|4503|4500.2|4503.5|4500.7|4502.9|4500.1|15
1606240260000|2020-11-24 17:51:00|4502.9|4500.1|4501.1|4498.3|4503|4500.2|4501.1|4498.3|46
1606240270000|2020-11-24 17:51:10|4500.9|4498.1|4501.1|4498.3|4501.1|4498.3|4500.9|4498.1|24
1606240280000|2020-11-24 17:51:20|4500.1|4497.3|4500.1|4497.3|4500.1|4497.3|4499.9|4497.1|87
1606240290000|2020-11-24 17:51:30|4500.9|4498.1|4501.1|4498.3|4501.1|4498.3|4500.9|4498.1|53
1606240300000|2020-11-24 17:51:40|4501|4498.2|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|74
1606240310000|2020-11-24 17:51:50|4501.1|4498.3|4501.9|4499.1|4501.9|4499.1|4501.1|4498.3|22
1606240320000|2020-11-24 17:52:00|4502|4499.2|4502|4499.2|4502.1|4499.3|4501.9|4499.1|4
1606240330000|2020-11-24 17:52:10|4502.1|4499.3|4502.9|4500.1|4503.9|4501.1|4502.1|4499.3|29
1606240340000|2020-11-24 17:52:20|4503|4500.2|4502.9|4500.1|4503|4500.2|4502.9|4500.1|2
1606240350000|2020-11-24 17:52:30|4502.1|4499.3|4501|4498.2|4502.1|4499.3|4501|4498.2|56
1606240360000|2020-11-24 17:52:40|4501.1|4498.3|4501.5|4498.7|4501.9|4499.1|4501|4498.2|33
1606240370000|2020-11-24 17:52:50|4501.1|4498.3|4500.9|4498.1|4501.1|4498.3|4500.9|4498.1|5
1606240380000|2020-11-24 17:53:00|4501.1|4498.3|4501|4498.2|4501.1|4498.3|4501|4498.2|1
1606240390000|2020-11-24 17:53:10|4500.9|4498.1|4500.9|4498.1|4501.1|4498.3|4500.1|4497.3|71
1606240400000|2020-11-24 17:53:20|4501|4498.2|4501.1|4498.3|4501.1|4498.3|4501|4498.2|5
1606240410000|2020-11-24 17:53:30|4501|4498.2|4502.1|4499.3|4502.9|4500.1|4500.9|4498.1|37
1606240420000|2020-11-24 17:53:40|4502.9|4500.1|4503|4500.2|4503.1|4500.3|4502|4499.2|21
1606240430000|2020-11-24 17:53:50|4503.1|4500.3|4500.9|4498.1|4503.1|4500.3|4500.9|4498.1|39
1606240440000|2020-11-24 17:54:00|4500.1|4497.3|4500.1|4497.3|4500.9|4498.1|4500.1|4497.3|47
1606240450000|2020-11-24 17:54:10|4500.5|4497.7|4501|4498.2|4501.1|4498.3|4500.5|4497.7|33
1606240460000|2020-11-24 17:54:20|4501.1|4498.3|4499.9|4497.1|4501.1|4498.3|4499.9|4497.1|35
1606240470000|2020-11-24 17:54:30|4499.1|4496.3|4499.9|4497.1|4499.9|4497.1|4498.9|4496.1|62
1606240480000|2020-11-24 17:54:40|4500|4497.2|4499.9|4497.1|4500.1|4497.3|4499.9|4497.1|11
1606240490000|2020-11-24 17:54:50|4500|4497.2|4500|4497.2|4500.1|4497.3|4499.9|4497.1|8
1606240500000|2020-11-24 17:55:00|4499.9|4497.1|4500|4497.2|4500.1|4497.3|4499.9|4497.1|16
1606240510000|2020-11-24 17:55:10|4500.1|4497.3|4499.9|4497.1|4500.1|4497.3|4499|4496.2|42
1606240520000|2020-11-24 17:55:20|4499.1|4496.3|4500.1|4497.3|4500.9|4498.1|4499.1|4496.3|35
1606240530000|2020-11-24 17:55:30|4499.3|4496.5|4498.1|4495.3|4499.3|4496.5|4497.1|4494.3|164
1606240540000|2020-11-24 17:55:40|4498|4495.2|4498|4495.2|4498.1|4495.3|4497.9|4495.1|11
1606240550000|2020-11-24 17:55:50|4498.1|4495.3|4498|4495.2|4498.1|4495.3|4498|4495.2|7
1606240560000|2020-11-24 17:56:00|4497.9|4495.1|4496.9|4494.1|4497.9|4495.1|4496.9|4494.1|44
1606240570000|2020-11-24 17:56:10|4497.1|4494.3|4497.1|4494.3|4497.9|4495.1|4497.1|4494.3|27
1606240580000|2020-11-24 17:56:20|4497.5|4494.7|4496.1|4493.3|4498|4495.2|4495.9|4493.1|88
1606240590000|2020-11-24 17:56:30|4496.9|4494.1|4497.1|4494.3|4497.1|4494.3|4496.9|4494.1|25
1606240600000|2020-11-24 17:56:40|4497.6|4494.8|4496.1|4493.3|4497.6|4494.8|4496.1|4493.3|110
1606240610000|2020-11-24 17:56:50|4497|4494.2|4496.1|4493.3|4497|4494.2|4496.1|4493.3|31
1606240620000|2020-11-24 17:57:00|4497|4494.2|4497|4494.2|4497|4494.2|4497|4494.2|18
1606240630000|2020-11-24 17:57:10|4496.6|4493.8|4497|4494.2|4497.1|4494.3|4496.6|4493.8|45
1606240640000|2020-11-24 17:57:20|4497.1|4494.3|4498|4495.2|4498|4495.2|4497.1|4494.3|77
1606240650000|2020-11-24 17:57:30|4497.1|4494.3|4496.1|4493.3|4497.1|4494.3|4496.1|4493.3|35
1606240660000|2020-11-24 17:57:40|4495.3|4492.5|4497|4494.2|4497.1|4494.3|4495.1|4492.3|74
1606240670000|2020-11-24 17:57:50|4497.1|4494.3|4500.1|4497.3|4500.1|4497.3|4497.1|4494.3|105
1606240680000|2020-11-24 17:58:00|4500|4497.2|4500|4497.2|4500.9|4498.1|4500|4497.2|27
1606240690000|2020-11-24 17:58:10|4500.1|4497.3|4500.1|4497.3|4500.1|4497.3|4500|4497.2|30
1606240700000|2020-11-24 17:58:20|4500|4497.2|4499.1|4496.3|4500.1|4497.3|4499|4496.2|27
1606240710000|2020-11-24 17:58:30|4499|4496.2|4499.1|4496.3|4499.1|4496.3|4499|4496.2|1
1606240720000|2020-11-24 17:58:40|4498.5|4495.7|4497.5|4494.7|4498.5|4495.7|4497.1|4494.3|150
1606240730000|2020-11-24 17:58:50|4497.9|4495.1|4497.1|4494.3|4498|4495.2|4497|4494.2|75
1606240740000|2020-11-24 17:59:00|4496.3|4493.5|4497|4494.2|4497.1|4494.3|4496|4493.2|77
1606240750000|2020-11-24 17:59:10|4497.1|4494.3|4497|4494.2|4497.1|4494.3|4497|4494.2|9
1606240760000|2020-11-24 17:59:20|4496.9|4494.1|4496.9|4494.1|4497.1|4494.3|4496.9|4494.1|21
1606240770000|2020-11-24 17:59:30|4497|4494.2|4495.9|4493.1|4497|4494.2|4495.9|4493.1|49
1606240780000|2020-11-24 17:59:40|4495.5|4492.7|4495.9|4493.1|4495.9|4493.1|4495.5|4492.7|22
1606240790000|2020-11-24 17:59:50|4495.1|4492.3|4495|4492.2|4495.9|4493.1|4494.9|4492.1|22
1606240800000|2020-11-24 18:00:00|4495.1|4492.3|4494.1|4491.3|4495.9|4493.1|4493.9|4491.1|76
1606240810000|2020-11-24 18:00:10|4494.9|4492.1|4494.9|4492.1|4495.9|4493.1|4494.1|4491.3|740
1606240820000|2020-11-24 18:00:20|||||||||35
1606240830000|2020-11-24 18:00:30|4495.1|4492.3|4493|4490.2|4495.1|4492.3|4492.9|4490.1|107
1606240840000|2020-11-24 18:00:40|4492.9|4490.1|4493|4490.2|4493.1|4490.3|4492.5|4489.7|62
1606240850000|2020-11-24 18:00:50|4493.1|4490.3|4494.9|4492.1|4494.9|4492.1|4493.1|4490.3|487
1606240860000|2020-11-24 18:01:00|4494.1|4491.3|4494.9|4492.1|4494.9|4492.1|4493.9|4491.1|22
1606240870000|2020-11-24 18:01:10|4495|4492.2|4495|4492.2|4495|4492.2|4494.9|4492.1|3
1606240880000|2020-11-24 18:01:20|4494.9|4492.1|4495|4492.2|4495|4492.2|4493.9|4491.1|55
1606240890000|2020-11-24 18:01:30|4494.9|4492.1|4494.9|4492.1|4495|4492.2|4494.9|4492.1|14
1606240900000|2020-11-24 18:01:40|||||||||4
1606240910000|2020-11-24 18:01:50|4494.5|4491.7|4494.5|4491.7|4494.9|4492.1|4494.1|4491.3|23
1606240920000|2020-11-24 18:02:00|4494.4|4491.6|4493|4490.2|4494.4|4491.6|4493|4490.2|25
1606240930000|2020-11-24 18:02:10|4492.9|4490.1|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|14
1606240940000|2020-11-24 18:02:20|4493|4490.2|4493|4490.2|4493|4490.2|4492.1|4489.3|27
1606240950000|2020-11-24 18:02:30|4493.1|4490.3|4492|4489.2|4493.9|4491.1|4491.9|4489.1|139
1606240960000|2020-11-24 18:02:40|4491.1|4488.3|4492|4489.2|4492|4489.2|4491.1|4488.3|27
1606240970000|2020-11-24 18:02:50|4492.1|4489.3|4492.1|4489.3|4492.1|4489.3|4492.1|4489.3|4
1606240980000|2020-11-24 18:03:00|4492|4489.2|4492.9|4490.1|4492.9|4490.1|4492|4489.2|5
1606240990000|2020-11-24 18:03:10|4492.1|4489.3|4493|4490.2|4493.1|4490.3|4492.1|4489.3|17
1606241000000|2020-11-24 18:03:20|4492.9|4490.1|4492.1|4489.3|4493|4490.2|4492.1|4489.3|25
1606241010000|2020-11-24 18:03:30|4492.9|4490.1|4492|4489.2|4492.9|4490.1|4492|4489.2|19
1606241020000|2020-11-24 18:03:40|4491.9|4489.1|4491.9|4489.1|4492|4489.2|4491.9|4489.1|4
1606241030000|2020-11-24 18:03:50|4492|4489.2|4491.1|4488.3|4492|4489.2|4491.1|4488.3|44
1606241040000|2020-11-24 18:04:00|4491|4488.2|4491|4488.2|4491.1|4488.3|4490.9|4488.1|25
1606241050000|2020-11-24 18:04:10|4490.9|4488.1|4491|4488.2|4491|4488.2|4490.9|4488.1|7
1606241060000|2020-11-24 18:04:20|4491.1|4488.3|4487.9|4485.1|4491.1|4488.3|4487.9|4485.1|222
1606241070000|2020-11-24 18:04:30|4488|4485.2|4489|4486.2|4489|4486.2|4487.9|4485.1|95
1606241080000|2020-11-24 18:04:40|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|17
1606241090000|2020-11-24 18:04:50|4490|4487.2|4490|4487.2|4490.1|4487.3|4489.9|4487.1|24
1606241100000|2020-11-24 18:05:00|4489.9|4487.1|4490|4487.2|4490|4487.2|4489.9|4487.1|9
1606241110000|2020-11-24 18:05:10|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|2
1606241120000|2020-11-24 18:05:20|4490|4487.2|4492.1|4489.3|4492.1|4489.3|4490|4487.2|41
1606241130000|2020-11-24 18:05:30|4492.9|4490.1|4493.1|4490.3|4493.9|4491.1|4492.9|4490.1|58
1606241140000|2020-11-24 18:05:40|4493.9|4491.1|4493.9|4491.1|4494.1|4491.3|4493.9|4491.1|6
1606241150000|2020-11-24 18:05:50|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.1|4490.3|26
1606241160000|2020-11-24 18:06:00|4493.1|4490.3|4493.5|4490.7|4493.9|4491.1|4493|4490.2|23
1606241170000|2020-11-24 18:06:10|4493.9|4491.1|4493.1|4490.3|4493.9|4491.1|4493.1|4490.3|10
1606241180000|2020-11-24 18:06:20|4493.5|4490.7|4494|4491.2|4494.1|4491.3|4493.1|4490.3|5
1606241190000|2020-11-24 18:06:30|4493.9|4491.1|4493.1|4490.3|4493.9|4491.1|4493.1|4490.3|36
1606241200000|2020-11-24 18:06:40|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.1|4489.3|31
1606241210000|2020-11-24 18:06:50|4492.5|4489.7|4492.5|4489.7|4492.9|4490.1|4492.1|4489.3|34
1606241220000|2020-11-24 18:07:00|4492.9|4490.1|4493.1|4490.3|4493.1|4490.3|4492.9|4490.1|9
1606241230000|2020-11-24 18:07:10|4493.9|4491.1|4494.1|4491.3|4494.1|4491.3|4493.9|4491.1|12
1606241240000|2020-11-24 18:07:20|4493.9|4491.1|4495|4492.2|4495.1|4492.3|4493.9|4491.1|76
1606241250000|2020-11-24 18:07:30|4495.1|4492.3|4495|4492.2|4495.1|4492.3|4494.9|4492.1|74
1606241260000|2020-11-24 18:07:40|4494.9|4492.1|4494.1|4491.3|4495|4492.2|4494|4491.2|18
1606241270000|2020-11-24 18:07:50|4494.5|4491.7|4495.5|4492.7|4495.5|4492.7|4494.5|4491.7|53
1606241280000|2020-11-24 18:08:00|4495.1|4492.3|4495.5|4492.7|4496|4493.2|4495.1|4492.3|14
1606241290000|2020-11-24 18:08:10|4495.1|4492.3|4495.1|4492.3|4495.5|4492.7|4495.1|4492.3|24
1606241300000|2020-11-24 18:08:20|4495.9|4493.1|4495.9|4493.1|4496|4493.2|4495.1|4492.3|29
1606241310000|2020-11-24 18:08:30|4495.5|4492.7|4496|4493.2|4496|4493.2|4495.1|4492.3|10
1606241320000|2020-11-24 18:08:40|4496.1|4493.3|4496.9|4494.1|4496.9|4494.1|4496.1|4493.3|35
1606241330000|2020-11-24 18:08:50|4497|4494.2|4498.1|4495.3|4498.7|4495.9|4497|4494.2|198
1606241340000|2020-11-24 18:09:00|4497.1|4494.3|4495.1|4492.3|4497.1|4494.3|4495.1|4492.3|61
1606241350000|2020-11-24 18:09:10|4495.9|4493.1|4495|4492.2|4496|4493.2|4494.9|4492.1|28
1606241360000|2020-11-24 18:09:20|4495.1|4492.3|4495.1|4492.3|4495.9|4493.1|4494.9|4492.1|9
1606241370000|2020-11-24 18:09:30|4494.9|4492.1|4494.1|4491.3|4495.1|4492.3|4494.1|4491.3|34
1606241380000|2020-11-24 18:09:40|4494.5|4491.7|4493.1|4490.3|4494.5|4491.7|4493.1|4490.3|23
1606241390000|2020-11-24 18:09:50|4493.9|4491.1|4493|4490.2|4493.9|4491.1|4492.9|4490.1|31
1606241400000|2020-11-24 18:10:00|4493.1|4490.3|4493.1|4490.3|4493.9|4491.1|4493|4490.2|25
1606241410000|2020-11-24 18:10:10|||||||||6
1606241420000|2020-11-24 18:10:20|4493.5|4490.7|4492|4489.2|4494.1|4491.3|4492|4489.2|47
1606241430000|2020-11-24 18:10:30|4491.2|4488.4|4492.1|4489.3|4492.1|4489.3|4491.1|4488.3|28
1606241440000|2020-11-24 18:10:40|4492|4489.2|4493|4490.2|4493.1|4490.3|4492|4489.2|16
1606241450000|2020-11-24 18:10:50|4493.1|4490.3|4493|4490.2|4493.1|4490.3|4492.1|4489.3|23
1606241460000|2020-11-24 18:11:00|4493.1|4490.3|4493.1|4490.3|4494|4491.2|4493.1|4490.3|10
1606241470000|2020-11-24 18:11:10|4493.9|4491.1|4494|4491.2|4494|4491.2|4493.9|4491.1|13
1606241480000|2020-11-24 18:11:20|4493.9|4491.1|4494|4491.2|4494|4491.2|4493.9|4491.1|6
1606241490000|2020-11-24 18:11:30|4493.9|4491.1|4493.5|4490.7|4494|4491.2|4493.1|4490.3|12
1606241500000|2020-11-24 18:11:40|4493.9|4491.1|4492.5|4489.7|4493.9|4491.1|4492.5|4489.7|8
1606241510000|2020-11-24 18:11:50|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492|4489.2|18
1606241520000|2020-11-24 18:12:00|4493|4490.2|4492.9|4490.1|4493.1|4490.3|4492.9|4490.1|6
1606241530000|2020-11-24 18:12:10|4493|4490.2|4493.1|4490.3|4493.9|4491.1|4493|4490.2|22
1606241540000|2020-11-24 18:12:20|4493.5|4490.7|4493.9|4491.1|4493.9|4491.1|4493.1|4490.3|18
1606241550000|2020-11-24 18:12:30|4494|4491.2|4495.1|4492.3|4495.1|4492.3|4493.9|4491.1|36
1606241560000|2020-11-24 18:12:40|4494.9|4492.1|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|48
1606241570000|2020-11-24 18:12:50|4495.1|4492.3|4494.9|4492.1|4495.5|4492.7|4494.1|4491.3|20
1606241580000|2020-11-24 18:13:00|4495|4492.2|4495.1|4492.3|4495.1|4492.3|4494.9|4492.1|7
1606241590000|2020-11-24 18:13:10|4495.5|4492.7|4495.5|4492.7|4495.5|4492.7|4495.5|4492.7|8
1606241600000|2020-11-24 18:13:20|4495.9|4493.1|4495.1|4492.3|4495.9|4493.1|4495|4492.2|37
1606241610000|2020-11-24 18:13:30|||||||||3
1606241620000|2020-11-24 18:13:40|4495|4492.2|4495|4492.2|4495|4492.2|4494.9|4492.1|2
1606241630000|2020-11-24 18:13:50|4494.1|4491.3|4495|4492.2|4495.1|4492.3|4494.1|4491.3|29
1606241640000|2020-11-24 18:14:00|4495.1|4492.3|4495.9|4493.1|4495.9|4493.1|4495.1|4492.3|24
1606241650000|2020-11-24 18:14:10|4495.5|4492.7|4495.1|4492.3|4495.5|4492.7|4495.1|4492.3|9
1606241660000|2020-11-24 18:14:20|4495.9|4493.1|4495.1|4492.3|4495.9|4493.1|4495.1|4492.3|21
1606241670000|2020-11-24 18:14:30|4495.9|4493.1|4494.9|4492.1|4496|4493.2|4494|4491.2|768
1606241680000|2020-11-24 18:14:40|||||||||13
1606241690000|2020-11-24 18:14:50|4495|4492.2|4494.9|4492.1|4495.1|4492.3|4494.5|4491.7|101
1606241700000|2020-11-24 18:15:00|4494.5|4491.7|4495.9|4493.1|4495.9|4493.1|4494.5|4491.7|228
1606241710000|2020-11-24 18:15:10|4495.1|4492.3|4495|4492.2|4495.1|4492.3|4494.9|4492.1|27
1606241720000|2020-11-24 18:15:20|4495.1|4492.3|4495|4492.2|4495.1|4492.3|4495|4492.2|6
1606241730000|2020-11-24 18:15:30|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4495|4492.2|22
1606241740000|2020-11-24 18:15:40|4495|4492.2|4495.1|4492.3|4495.1|4492.3|4495|4492.2|3
1606241750000|2020-11-24 18:15:50|4495.9|4493.1|4496.9|4494.1|4497.7|4494.9|4495.9|4493.1|181
1606241760000|2020-11-24 18:16:00|4497|4494.2|4498|4495.2|4498|4495.2|4496.9|4494.1|125
1606241770000|2020-11-24 18:16:10|4497.9|4495.1|4498.9|4496.1|4498.9|4496.1|4497.9|4495.1|13
1606241780000|2020-11-24 18:16:20|4499|4496.2|4499.9|4497.1|4499.9|4497.1|4498.9|4496.1|15
1606241790000|2020-11-24 18:16:30|4500|4497.2|4499.5|4496.7|4500|4497.2|4499.1|4496.3|49
1606241800000|2020-11-24 18:16:40|4499.1|4496.3|4499.9|4497.1|4500.1|4497.3|4498.9|4496.1|34
1606241810000|2020-11-24 18:16:50|4500|4497.2|4500|4497.2|4500|4497.2|4500|4497.2|16
1606241820000|2020-11-24 18:17:00|4499.9|4497.1|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|64
1606241830000|2020-11-24 18:17:10|4501|4498.2|4497.9|4495.1|4501.9|4499.1|4497.9|4495.1|150
1606241840000|2020-11-24 18:17:20|4498|4495.2|4498|4495.2|4498|4495.2|4497|4494.2|61
1606241850000|2020-11-24 18:17:30|4498.1|4495.3|4502.9|4500.1|4503.7|4500.9|4498.1|4495.3|439
1606241860000|2020-11-24 18:17:40|4502.8|4500|4503.7|4500.9|4503.7|4500.9|4501.9|4499.1|56
1606241870000|2020-11-24 18:17:50|4502.9|4500.1|4502.9|4500.1|4503.9|4501.1|4502.7|4499.9|93
1606241880000|2020-11-24 18:18:00|4502.8|4500|4501.8|4499|4502.9|4500.1|4500.9|4498.1|88
1606241890000|2020-11-24 18:18:10|4500.9|4498.1|4501.7|4498.9|4501.8|4499|4500.9|4498.1|19
1606241900000|2020-11-24 18:18:20|4501.9|4499.1|4499.9|4497.1|4501.9|4499.1|4499.8|4497|34
1606241910000|2020-11-24 18:18:30|4499.8|4497|4500.7|4497.9|4500.7|4497.9|4499.8|4497|15
1606241920000|2020-11-24 18:18:40|4501.9|4499.1|4501.7|4498.9|4501.9|4499.1|4500.9|4498.1|66
1606241930000|2020-11-24 18:18:50|4501.8|4499|4501.8|4499|4501.9|4499.1|4501.8|4499|2
1606241940000|2020-11-24 18:19:00|4501.9|4499.1|4501.9|4499.1|4502.8|4500|4500.7|4497.9|46
1606241950000|2020-11-24 18:19:10|4501.8|4499|4501.8|4499|4501.9|4499.1|4501.7|4498.9|27
1606241960000|2020-11-24 18:19:20|4501.9|4499.1|4501.9|4499.1|4502.7|4499.9|4501.8|4499|14
1606241970000|2020-11-24 18:19:30|4502.3|4499.5|4503.8|4501|4503.8|4501|4502.3|4499.5|25
1606241980000|2020-11-24 18:19:40|4503.9|4501.1|4503.8|4501|4503.9|4501.1|4503.8|4501|12
1606241990000|2020-11-24 18:19:50|4503.9|4501.1|4503.8|4501|4503.9|4501.1|4503|4500.2|17
1606242000000|2020-11-24 18:20:00|4503.7|4500.9|4503.8|4501|4503.9|4501.1|4503|4500.2|20
1606242010000|2020-11-24 18:20:10|4503.7|4500.9|4502.9|4500.1|4503.7|4500.9|4502.8|4500|13
1606242020000|2020-11-24 18:20:20|4501.9|4499.1|4501.9|4499.1|4502.7|4499.9|4501.8|4499|42
1606242030000|2020-11-24 18:20:30|4501|4498.2|4501.8|4499|4501.8|4499|4500.8|4498|122
1606242040000|2020-11-24 18:20:40|4501.3|4498.5|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|15
1606242050000|2020-11-24 18:20:50|4502.7|4499.9|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|59
1606242060000|2020-11-24 18:21:00|4502.8|4500|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|16
1606242070000|2020-11-24 18:21:10|4501.8|4499|4501.4|4498.6|4501.8|4499|4500.9|4498.1|21
1606242080000|2020-11-24 18:21:20|4501.3|4498.5|4502.3|4499.5|4502.7|4499.9|4500.9|4498.1|51
1606242090000|2020-11-24 18:21:30|4501.9|4499.1|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|10
1606242100000|2020-11-24 18:21:40|4502.3|4499.5|4501.9|4499.1|4502.7|4499.9|4501.9|4499.1|23
1606242110000|2020-11-24 18:21:50|4502.3|4499.5|4501.8|4499|4502.9|4500.1|4501.8|4499|32
1606242120000|2020-11-24 18:22:00|4501.9|4499.1|4501.9|4499.1|4502.8|4500|4501.9|4499.1|19
1606242130000|2020-11-24 18:22:10|4502.7|4499.9|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|47
1606242140000|2020-11-24 18:22:20|4501.8|4499|4501.9|4499.1|4501.9|4499.1|4501.8|4499|33
1606242150000|2020-11-24 18:22:30|4501.8|4499|4501.9|4499.1|4501.9|4499.1|4501.8|4499|24
1606242170000|2020-11-24 18:22:50|4501.7|4498.9|4500.9|4498.1|4501.8|4499|4500.9|4498.1|23
1606242180000|2020-11-24 18:23:00|||||||||5
1606242190000|2020-11-24 18:23:10|||||||||3
1606242200000|2020-11-24 18:23:20|4501.7|4498.9|4501.9|4499.1|4501.9|4499.1|4501.7|4498.9|32
1606242210000|2020-11-24 18:23:30|4502.7|4499.9|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|26
1606242220000|2020-11-24 18:23:40|4503.8|4501|4502.9|4500.1|4503.8|4501|4502.9|4500.1|15
1606242230000|2020-11-24 18:23:50|||||||||18
1606242240000|2020-11-24 18:24:00|||||||||6
1606242250000|2020-11-24 18:24:10|4503.7|4500.9|4502.8|4500|4503.8|4501|4502.7|4499.9|20
1606242260000|2020-11-24 18:24:20|4502.7|4499.9|4501.9|4499.1|4502.7|4499.9|4500.7|4497.9|44
1606242270000|2020-11-24 18:24:30|4501.8|4499|4500.9|4498.1|4501.8|4499|4500|4497.2|36
1606242280000|2020-11-24 18:24:40|||||||||10
1606242290000|2020-11-24 18:24:50|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4500.8|4498|2
1606242300000|2020-11-24 18:25:00|4500.8|4498|4498.9|4496.1|4500.8|4498|4498.9|4496.1|182
1606242310000|2020-11-24 18:25:10|4498.1|4495.3|4498.9|4496.1|4498.9|4496.1|4497.1|4494.3|96
1606242320000|2020-11-24 18:25:20|||||||||12
1606242330000|2020-11-24 18:25:30|4499|4496.2|4499.9|4497.1|4499.9|4497.1|4499|4496.2|25
1606242340000|2020-11-24 18:25:40|4499.8|4497|4500|4497.2|4500.8|4498|4499.8|4497|23
1606242350000|2020-11-24 18:25:50|||||||||2
1606242360000|2020-11-24 18:26:00|4499.9|4497.1|4499|4496.2|4499.9|4497.1|4499|4496.2|56
1606242370000|2020-11-24 18:26:10|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|8
1606242380000|2020-11-24 18:26:20|4499.1|4496.3|4499.5|4496.7|4499.5|4496.7|4499.1|4496.3|8
1606242390000|2020-11-24 18:26:30|4499.9|4497.1|4499.9|4497.1|4500|4497.2|4499.9|4497.1|23
1606242400000|2020-11-24 18:26:40|4500|4497.2|4499.9|4497.1|4500|4497.2|4499.1|4496.3|45
1606242410000|2020-11-24 18:26:50|||||||||3
1606242420000|2020-11-24 18:27:00|4500|4497.2|4500.9|4498.1|4500.9|4498.1|4500|4497.2|91
1606242430000|2020-11-24 18:27:10|4500|4497.2|4500.9|4498.1|4501|4498.2|4500|4497.2|53
1606242440000|2020-11-24 18:27:20|||||||||26
1606242450000|2020-11-24 18:27:30|4500.1|4497.3|4500.9|4498.1|4500.9|4498.1|4500|4497.2|36
1606242460000|2020-11-24 18:27:40|||||||||15
1606242470000|2020-11-24 18:27:50|4500.4|4497.6|4500.9|4498.1|4500.9|4498.1|4500.4|4497.6|4
1606242480000|2020-11-24 18:28:00|4500.8|4498|4501.9|4499.1|4501.9|4499.1|4500.8|4498|39
1606242490000|2020-11-24 18:28:10|4502.8|4500|4500.9|4498.1|4502.8|4500|4500.9|4498.1|54
1606242500000|2020-11-24 18:28:20|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4500.4|4497.6|18
1606242510000|2020-11-24 18:28:30|4501.9|4499.1|4501.8|4499|4501.9|4499.1|4500.9|4498.1|38
1606242520000|2020-11-24 18:28:40|4501.9|4499.1|4500.8|4498|4501.9|4499.1|4500.8|4498|6
1606242530000|2020-11-24 18:28:50|4500.9|4498.1|4500.8|4498|4500.9|4498.1|4500.4|4497.6|6
1606242540000|2020-11-24 18:29:00|4500.9|4498.1|4500.9|4498.1|4500.9|4498.1|4500.4|4497.6|50
1606242560000|2020-11-24 18:29:20|4501.7|4498.9|4502.8|4500|4502.8|4500|4501.7|4498.9|134
1606242570000|2020-11-24 18:29:30|4502.7|4499.9|4501.9|4499.1|4502.7|4499.9|4501.9|4499.1|53
1606242580000|2020-11-24 18:29:40|4502.8|4500|4501.9|4499.1|4502.9|4500.1|4501.8|4499|106
1606242590000|2020-11-24 18:29:50|4501.7|4498.9|4502.4|4499.6|4502.4|4499.6|4500.9|4498.1|54
1606242600000|2020-11-24 18:30:00|4502|4499.2|4501.9|4499.1|4502|4499.2|4500.9|4498.1|42
1606242610000|2020-11-24 18:30:10|4501.8|4499|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|73
1606242620000|2020-11-24 18:30:20|4501.3|4498.5|4502.9|4500.1|4502.9|4500.1|4500.9|4498.1|72
1606242630000|2020-11-24 18:30:30|4502.8|4500|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|42
1606242640000|2020-11-24 18:30:40|4502.8|4500|4502.9|4500.1|4502.9|4500.1|4502.8|4500|8
1606242650000|2020-11-24 18:30:50|4503.8|4501|4502.9|4500.1|4503.9|4501.1|4502.9|4500.1|37
1606242660000|2020-11-24 18:31:00|4503.7|4500.9|4503.9|4501.1|4503.9|4501.1|4503.7|4500.9|29
1606242670000|2020-11-24 18:31:10|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|10
1606242680000|2020-11-24 18:31:20|4503|4500.2|4500.9|4498.1|4503|4500.2|4500.9|4498.1|115
1606242690000|2020-11-24 18:31:30|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|35
1606242700000|2020-11-24 18:31:40|4500.5|4497.7|4498.9|4496.1|4500.5|4497.7|4498.4|4495.6|49
1606242710000|2020-11-24 18:31:50|4498.8|4496|4499.9|4497.1|4499.9|4497.1|4498.4|4495.6|22
1606242720000|2020-11-24 18:32:00|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|59
1606242730000|2020-11-24 18:32:10|4500.8|4498|4499.9|4497.1|4500.9|4498.1|4499.9|4497.1|25
1606242740000|2020-11-24 18:32:20|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4500.4|4497.6|19
1606242750000|2020-11-24 18:32:30|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|74
1606242760000|2020-11-24 18:32:40|4500.8|4498|4500.9|4498.1|4500.9|4498.1|4500.8|4498|13
1606242770000|2020-11-24 18:32:50|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|8
1606242780000|2020-11-24 18:33:00|4500.9|4498.1|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|23
1606242790000|2020-11-24 18:33:10|4501.4|4498.6|4501.8|4499|4501.8|4499|4500.9|4498.1|11
1606242800000|2020-11-24 18:33:20|4501.9|4499.1|4501.8|4499|4501.9|4499.1|4501.8|4499|0
1606242810000|2020-11-24 18:33:30|4502.2|4499.4|4501.8|4499|4502.7|4499.9|4501.8|4499|35
1606242820000|2020-11-24 18:33:40|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|4501.8|4499|4
1606242830000|2020-11-24 18:33:50|4501.8|4499|4501.4|4498.6|4501.8|4499|4500.9|4498.1|30
1606242840000|2020-11-24 18:34:00|4501.3|4498.5|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|22
1606242850000|2020-11-24 18:34:10|4501.8|4499|4501.7|4498.9|4501.9|4499.1|4501.7|4498.9|10
1606242860000|2020-11-24 18:34:20|4500.9|4498.1|4500.7|4497.9|4500.9|4498.1|4500.7|4497.9|26
1606242870000|2020-11-24 18:34:30|||||||||9
1606242880000|2020-11-24 18:34:40|||||||||14
1606242890000|2020-11-24 18:34:50|4500.9|4498.1|4500.9|4498.1|4500.9|4498.1|4500.9|4498.1|51
1606242900000|2020-11-24 18:35:00|4500.7|4497.9|4499.9|4497.1|4500.8|4498|4499.9|4497.1|60
1606242910000|2020-11-24 18:35:10|4500.4|4497.6|4499.9|4497.1|4500.8|4498|4499.9|4497.1|70
1606242920000|2020-11-24 18:35:20|4499.8|4497|4499.9|4497.1|4499.9|4497.1|4499.4|4496.6|34
1606242930000|2020-11-24 18:35:30|4499.8|4497|4498.9|4496.1|4499.8|4497|4498.9|4496.1|49
1606242940000|2020-11-24 18:35:40|4498.8|4496|4498.9|4496.1|4498.9|4496.1|4497.9|4495.1|21
1606242950000|2020-11-24 18:35:50|4498.8|4496|4496.9|4494.1|4498.8|4496|4496.9|4494.1|52
1606242960000|2020-11-24 18:36:00|4496.8|4494|4495.9|4493.1|4496.9|4494.1|4495.9|4493.1|128
1606242970000|2020-11-24 18:36:10|4495.1|4492.3|4494.9|4492.1|4495.8|4493|4494.9|4492.1|63
1606242980000|2020-11-24 18:36:20|4494.7|4491.9|4494.9|4492.1|4494.9|4492.1|4494.7|4491.9|51
1606242990000|2020-11-24 18:36:30|4495.3|4492.5|4496.3|4493.5|4496.7|4493.9|4494.9|4492.1|87
1606243000000|2020-11-24 18:36:40|4496.7|4493.9|4496.9|4494.1|4496.9|4494.1|4494.9|4492.1|95
1606243010000|2020-11-24 18:36:50|4496.5|4493.7|4496.8|4494|4496.8|4494|4496.5|4493.7|2
1606243020000|2020-11-24 18:37:00|4496.9|4494.1|4496.9|4494.1|4497.7|4494.9|4496.8|4494|53
1606243030000|2020-11-24 18:37:10|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|4497.7|4494.9|3
1606243040000|2020-11-24 18:37:20|4497.7|4494.9|4496.9|4494.1|4497.8|4495|4495.9|4493.1|38
1606243050000|2020-11-24 18:37:30|4497.3|4494.5|4497.9|4495.1|4497.9|4495.1|4497.3|4494.5|23
1606243060000|2020-11-24 18:37:40|4498.7|4495.9|4499.7|4496.9|4499.8|4497|4498.7|4495.9|76
1606243070000|2020-11-24 18:37:50|4499.8|4497|4497.9|4495.1|4499.8|4497|4497.9|4495.1|32
1606243080000|2020-11-24 18:38:00|4498.3|4495.5|4495.9|4493.1|4498.3|4495.5|4495.9|4493.1|55
1606243090000|2020-11-24 18:38:10|4496.7|4493.9|4496.9|4494.1|4497.7|4494.9|4496.4|4493.6|54
1606243100000|2020-11-24 18:38:20|4497.7|4494.9|4496.9|4494.1|4497.7|4494.9|4496.8|4494|15
1606243110000|2020-11-24 18:38:30|4496.8|4494|4496.8|4494|4496.8|4494|4496.7|4493.9|3
1606243120000|2020-11-24 18:38:40|4496.9|4494.1|4496.9|4494.1|4496.9|4494.1|4496.9|4494.1|3
1606243130000|2020-11-24 18:38:50|||||||||6
1606243140000|2020-11-24 18:39:00|4497.3|4494.5|4496.9|4494.1|4497.3|4494.5|4496.9|4494.1|13
1606243150000|2020-11-24 18:39:10|4496.8|4494|4496.3|4493.5|4496.8|4494|4495.9|4493.1|13
1606243160000|2020-11-24 18:39:20|4495.9|4493.1|4494.8|4492|4495.9|4493.1|4494.7|4491.9|16
1606243170000|2020-11-24 18:39:30|4494.7|4491.9|4493.8|4491|4494.7|4491.9|4493.7|4490.9|27
1606243180000|2020-11-24 18:39:40|4493.9|4491.1|4493.9|4491.1|4494.3|4491.5|4493.7|4490.9|16
1606243190000|2020-11-24 18:39:50|4494.7|4491.9|4494.9|4492.1|4494.9|4492.1|4494.7|4491.9|13
1606243200000|2020-11-24 18:40:00|4495.7|4492.9|4496.9|4494.1|4496.9|4494.1|4495.7|4492.9|59
1606243210000|2020-11-24 18:40:10|4497.7|4494.9|4498.8|4496|4499.9|4497.1|4497.7|4494.9|132
1606243220000|2020-11-24 18:40:20|4498.9|4496.1|4498.9|4496.1|4499.4|4496.6|4498.8|4496|44
1606243230000|2020-11-24 18:40:30|4499.7|4496.9|4499.9|4497.1|4499.9|4497.1|4499.7|4496.9|6
1606243240000|2020-11-24 18:40:40|4499.8|4497|4499.9|4497.1|4499.9|4497.1|4499.7|4496.9|4
1606243250000|2020-11-24 18:40:50|4500.7|4497.9|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|48
1606243260000|2020-11-24 18:41:00|4501.7|4498.9|4502.9|4500.1|4503.8|4501|4500.9|4498.1|142
1606243270000|2020-11-24 18:41:10|4503.7|4500.9|4503.3|4500.5|4503.8|4501|4502.8|4500|33
1606243280000|2020-11-24 18:41:20|4502.9|4500.1|4502.9|4500.1|4503.8|4501|4502.9|4500.1|17
1606243290000|2020-11-24 18:41:30|4503.7|4500.9|4502.9|4500.1|4503.8|4501|4502.8|4500|45
1606243300000|2020-11-24 18:41:40|4502.8|4500|4503.8|4501|4503.8|4501|4502.7|4499.9|8
1606243310000|2020-11-24 18:41:50|4503.9|4501.1|4503.9|4501.1|4505.3|4502.5|4503.9|4501.1|106
1606243320000|2020-11-24 18:42:00|4503.8|4501|4502.9|4500.1|4503.8|4501|4502.9|4500.1|98
1606243330000|2020-11-24 18:42:10|4502.8|4500|4501.7|4498.9|4502.8|4500|4501.7|4498.9|16
1606243340000|2020-11-24 18:42:20|4501.8|4499|4500.8|4498|4501.9|4499.1|4500.7|4497.9|40
1606243350000|2020-11-24 18:42:30|4500.7|4497.9|4500.9|4498.1|4500.9|4498.1|4500.7|4497.9|11
1606243360000|2020-11-24 18:42:40|4501.7|4498.9|4500.8|4498|4501.8|4499|4500.7|4497.9|32
1606243370000|2020-11-24 18:42:50|4500.7|4497.9|4500.9|4498.1|4500.9|4498.1|4500.7|4497.9|8
1606243380000|2020-11-24 18:43:00|4500.8|4498|4499.9|4497.1|4500.8|4498|4499.9|4497.1|70
1606243390000|2020-11-24 18:43:10|4499.7|4496.9|4498.9|4496.1|4499.7|4496.9|4498.9|4496.1|12
1606243400000|2020-11-24 18:43:20|4498.8|4496|4498.7|4495.9|4498.8|4496|4497.9|4495.1|25
1606243410000|2020-11-24 18:43:30|4497.9|4495.1|4498.8|4496|4498.9|4496.1|4497.9|4495.1|7
1606243420000|2020-11-24 18:43:40|4498.7|4495.9|4498.3|4495.5|4498.8|4496|4497.9|4495.1|16
1606243430000|2020-11-24 18:43:50|4497.9|4495.1|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|17
1606243440000|2020-11-24 18:44:00|4497.8|4495|4496.9|4494.1|4497.9|4495.1|4496.9|4494.1|49
1606243450000|2020-11-24 18:44:10|4497.7|4494.9|4497.8|4495|4497.9|4495.1|4497.7|4494.9|9
1606243460000|2020-11-24 18:44:20|4497.7|4494.9|4496.7|4493.9|4497.8|4495|4496.7|4493.9|29
1606243470000|2020-11-24 18:44:30|4495.9|4493.1|4495.3|4492.5|4495.9|4493.1|4494.9|4492.1|51
1606243480000|2020-11-24 18:44:40|4495.7|4492.9|4495.8|4493|4495.8|4493|4495.7|4492.9|31
1606243490000|2020-11-24 18:44:50|4495.7|4492.9|4495.8|4493|4495.8|4493|4495.7|4492.9|47
1606243500000|2020-11-24 18:45:00|4495.7|4492.9|4494.8|4492|4495.7|4492.9|4494.8|4492|14
1606243510000|2020-11-24 18:45:10|4494.9|4492.1|4496.7|4493.9|4496.7|4493.9|4494.9|4492.1|44
1606243520000|2020-11-24 18:45:20|4496.3|4493.5|4496.7|4493.9|4496.9|4494.1|4495.9|4493.1|99
1606243530000|2020-11-24 18:45:30|4496.3|4493.5|4496.8|4494|4496.8|4494|4495.9|4493.1|23
1606243540000|2020-11-24 18:45:40|4496.7|4493.9|4496.8|4494|4496.9|4494.1|4496.7|4493.9|2
1606243550000|2020-11-24 18:45:50|4496.9|4494.1|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|17
1606243560000|2020-11-24 18:46:00|4497.8|4495|4496.7|4493.9|4497.9|4495.1|4496.7|4493.9|19
1606243570000|2020-11-24 18:46:10|4496.3|4493.5|4494.9|4492.1|4496.3|4493.5|4494.9|4492.1|46
1606243580000|2020-11-24 18:46:20|4495.7|4492.9|4494.8|4492|4495.8|4493|4494.7|4491.9|24
1606243590000|2020-11-24 18:46:30|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.8|4492|11
1606243600000|2020-11-24 18:46:40|4494.8|4492|4494.9|4492.1|4494.9|4492.1|4494.8|4492|12
1606243610000|2020-11-24 18:46:50|4495.7|4492.9|4495.8|4493|4495.9|4493.1|4495.7|4492.9|8
1606243620000|2020-11-24 18:47:00|4495.9|4493.1|4495.8|4493|4495.9|4493.1|4494.8|4492|36
1606243630000|2020-11-24 18:47:10|4495.7|4492.9|4494.8|4492|4495.7|4492.9|4493.9|4491.1|39
1606243640000|2020-11-24 18:47:20|4494.9|4492.1|4495.9|4493.1|4496.7|4493.9|4494.7|4491.9|74
1606243650000|2020-11-24 18:47:30|4496.8|4494|4494.8|4492|4496.8|4494|4494.7|4491.9|71
1606243660000|2020-11-24 18:47:40|4494.9|4492.1|4494.8|4492|4494.9|4492.1|4494.7|4491.9|26
1606243670000|2020-11-24 18:47:50|4494.9|4492.1|4495.7|4492.9|4495.7|4492.9|4494.9|4492.1|11
1606243680000|2020-11-24 18:48:00|4495.8|4493|4497.9|4495.1|4497.9|4495.1|4495.8|4493|37
1606243690000|2020-11-24 18:48:10|4498.7|4495.9|4498.8|4496|4498.9|4496.1|4498.3|4495.5|32
1606243700000|2020-11-24 18:48:20|4498.7|4495.9|4498.9|4496.1|4498.9|4496.1|4497.9|4495.1|32
1606243710000|2020-11-24 18:48:30|4499.7|4496.9|4499.8|4497|4499.8|4497|4499.7|4496.9|14
1606243720000|2020-11-24 18:48:40|4499.9|4497.1|4499.7|4496.9|4499.9|4497.1|4498.9|4496.1|24
1606243730000|2020-11-24 18:48:50|4499.8|4497|4499.8|4497|4499.8|4497|4499.7|4496.9|2
1606243740000|2020-11-24 18:49:00|4499.7|4496.9|4499.8|4497|4499.9|4497.1|4498.9|4496.1|11
1606243750000|2020-11-24 18:49:10|4499.7|4496.9|4499.9|4497.1|4499.9|4497.1|4499.7|4496.9|43
1606243760000|2020-11-24 18:49:20|4500.3|4497.5|4500.7|4497.9|4500.7|4497.9|4499.9|4497.1|17
1606243770000|2020-11-24 18:49:30|4499.9|4497.1|4501.7|4498.9|4501.7|4498.9|4499.9|4497.1|59
1606243780000|2020-11-24 18:49:40|4501.8|4499|4502.7|4499.9|4502.8|4500|4501.7|4498.9|59
1606243790000|2020-11-24 18:49:50|4502.3|4499.5|4502.7|4499.9|4502.8|4500|4502.3|4499.5|8
1606243800000|2020-11-24 18:50:00|4501.9|4499.1|4501.9|4499.1|4502.7|4499.9|4501.9|4499.1|43
1606243810000|2020-11-24 18:50:10|4501.8|4499|4501.7|4498.9|4501.8|4499|4500.9|4498.1|53
1606243820000|2020-11-24 18:50:20|4501.8|4499|4501.7|4498.9|4501.9|4499.1|4501.7|4498.9|10
1606243830000|2020-11-24 18:50:30|4501.8|4499|4501.7|4498.9|4501.9|4499.1|4500.9|4498.1|53
1606243840000|2020-11-24 18:50:40|4501.8|4499|4500.8|4498|4501.8|4499|4500.8|4498|10
1606243850000|2020-11-24 18:50:50|4500.7|4497.9|4499.9|4497.1|4500.8|4498|4499.9|4497.1|13
1606243860000|2020-11-24 18:51:00|4500.7|4497.9|4500.9|4498.1|4501.7|4498.9|4499.9|4497.1|181
1606243870000|2020-11-24 18:51:10|4500.7|4497.9|4498.8|4496|4500.8|4498|4497.8|4495|122
1606243880000|2020-11-24 18:51:20|4498.7|4495.9|4497.7|4494.9|4498.8|4496|4497.7|4494.9|22
1606243890000|2020-11-24 18:51:30|4497.8|4495|4497.9|4495.1|4498.9|4496.1|4497.8|4495|26
1606243900000|2020-11-24 18:51:40|4498.3|4495.5|4499.7|4496.9|4499.8|4497|4498.3|4495.5|34
1606243910000|2020-11-24 18:51:50|4498.9|4496.1|4499.7|4496.9|4499.7|4496.9|4498.7|4495.9|14
1606243920000|2020-11-24 18:52:00|4499.3|4496.5|4499.7|4496.9|4499.7|4496.9|4498.9|4496.1|18
1606243940000|2020-11-24 18:52:20|4498.9|4496.1|4498.9|4496.1|4499.7|4496.9|4498.7|4495.9|34
1606243950000|2020-11-24 18:52:30|4498.8|4496|4498.8|4496|4498.9|4496.1|4498.8|4496|16
1606243960000|2020-11-24 18:52:40|4498.7|4495.9|4498.7|4495.9|4498.8|4496|4498.7|4495.9|2
1606243970000|2020-11-24 18:52:50|||||||||2
1606243990000|2020-11-24 18:53:10|4497.9|4495.1|4498.7|4495.9|4498.7|4495.9|4497.9|4495.1|22
1606244000000|2020-11-24 18:53:20|4498.9|4496.1|4498.8|4496|4498.9|4496.1|4498.8|4496|3
1606244010000|2020-11-24 18:53:30|4498.9|4496.1|4498.8|4496|4498.9|4496.1|4498.8|4496|1
1606244020000|2020-11-24 18:53:40|4498.7|4495.9|4498.8|4496|4498.8|4496|4498.7|4495.9|4
1606244030000|2020-11-24 18:53:50|4498.9|4496.1|4498|4495.2|4498.9|4496.1|4498|4495.2|21
1606244040000|2020-11-24 18:54:00|4497.9|4495.1|4498.9|4496.1|4498.9|4496.1|4497.9|4495.1|34
1606244050000|2020-11-24 18:54:10|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|6
1606244060000|2020-11-24 18:54:20|4498.9|4496.1|4498.8|4496|4498.9|4496.1|4498.8|4496|14
1606244070000|2020-11-24 18:54:30|4498.7|4495.9|4496.8|4494|4498.7|4495.9|4496.8|4494|32
1606244080000|2020-11-24 18:54:40|4496.9|4494.1|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|14
1606244090000|2020-11-24 18:54:50|4497.1|4494.3|4496.9|4494.1|4497.9|4495.1|4496.9|4494.1|89
1606244100000|2020-11-24 18:55:00|4496.8|4494|4496.9|4494.1|4496.9|4494.1|4496.8|4494|4
1606244110000|2020-11-24 18:55:10|4497.7|4494.9|4497.7|4494.9|4497.8|4495|4496.8|4494|78
1606244120000|2020-11-24 18:55:20|4497.8|4495|4496.9|4494.1|4497.8|4495|4496.8|4494|38
1606244130000|2020-11-24 18:55:30|4497.7|4494.9|4497.8|4495|4497.9|4495.1|4497.7|4494.9|31
1606244140000|2020-11-24 18:55:40|4497.7|4494.9|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|40
1606244150000|2020-11-24 18:55:50|4498.7|4495.9|4498.9|4496.1|4498.9|4496.1|4498.7|4495.9|6
1606244160000|2020-11-24 18:56:00|4498.7|4495.9|4498.8|4496|4498.8|4496|4498.7|4495.9|7
1606244170000|2020-11-24 18:56:10|4498.9|4496.1|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|15
1606244180000|2020-11-24 18:56:20|||||||||3
1606244190000|2020-11-24 18:56:30|||||||||5
1606244200000|2020-11-24 18:56:40|4498.7|4495.9|4497.9|4495.1|4498.9|4496.1|4497.8|4495|45
1606244210000|2020-11-24 18:56:50|||||||||8
1606244220000|2020-11-24 18:57:00|||||||||17
1606244230000|2020-11-24 18:57:10|4497.8|4495|4497.9|4495.1|4497.9|4495.1|4497.8|4495|47
1606244240000|2020-11-24 18:57:20|4497.7|4494.9|4497.9|4495.1|4497.9|4495.1|4497.7|4494.9|36
1606244250000|2020-11-24 18:57:30|4497.8|4495|4497.9|4495.1|4497.9|4495.1|4497.7|4494.9|51
1606244260000|2020-11-24 18:57:40|4497.8|4495|4496.9|4494.1|4497.8|4495|4496.9|4494.1|10
1606244270000|2020-11-24 18:57:50|4496.8|4494|4496.7|4493.9|4496.9|4494.1|4496.7|4493.9|16
1606244280000|2020-11-24 18:58:00|4496.2|4493.4|4495.8|4493|4496.2|4493.4|4495.8|4493|27
1606244290000|2020-11-24 18:58:10|4495.9|4493.1|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|29
1606244300000|2020-11-24 18:58:20|4495.3|4492.5|4494.9|4492.1|4495.3|4492.5|4494.9|4492.1|44
1606244310000|2020-11-24 18:58:30|4495.3|4492.5|4495.7|4492.9|4495.8|4493|4494.9|4492.1|28
1606244320000|2020-11-24 18:58:40|4495.8|4493|4495.7|4492.9|4495.8|4493|4494.9|4492.1|25
1606244330000|2020-11-24 18:58:50|4495.8|4493|4495.9|4493.1|4495.9|4493.1|4495.3|4492.5|23
1606244340000|2020-11-24 18:59:00|4496.3|4493.5|4497.9|4495.1|4497.9|4495.1|4496.3|4493.5|144
1606244350000|2020-11-24 18:59:10|4497.8|4495|4496.8|4494|4497.9|4495.1|4496.7|4493.9|67
1606244360000|2020-11-24 18:59:20|4495.9|4493.1|4496.7|4493.9|4496.7|4493.9|4495.9|4493.1|38
1606244370000|2020-11-24 18:59:30|4495.9|4493.1|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|87
1606244380000|2020-11-24 18:59:40|||||||||16
1606244390000|2020-11-24 18:59:50|4495.8|4493|4495.9|4493.1|4495.9|4493.1|4495.8|4493|39
1606244400000|2020-11-24 19:00:00|4495.1|4492.3|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|48
1606244410000|2020-11-24 19:00:10|||||||||27
1606244420000|2020-11-24 19:00:20|4496.7|4493.9|4496.9|4494.1|4496.9|4494.1|4496.7|4493.9|33
1606244430000|2020-11-24 19:00:30|4496.8|4494|4495.9|4493.1|4496.8|4494|4495.9|4493.1|23
1606244440000|2020-11-24 19:00:40|4496.3|4493.5|4496.9|4494.1|4496.9|4494.1|4496.3|4493.5|26
1606244450000|2020-11-24 19:00:50|4496.8|4494|4495.9|4493.1|4496.9|4494.1|4495.9|4493.1|9
1606244460000|2020-11-24 19:01:00|4494.9|4492.1|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|31
1606244470000|2020-11-24 19:01:10|4495.8|4493|4495.9|4493.1|4495.9|4493.1|4495.8|4493|42
1606244480000|2020-11-24 19:01:20|4495.8|4493|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|34
1606244490000|2020-11-24 19:01:30|4494.8|4492|4493.9|4491.1|4494.9|4492.1|4493.9|4491.1|80
1606244500000|2020-11-24 19:01:40|4493.8|4491|4490.9|4488.1|4493.9|4491.1|4490.9|4488.1|214
1606244510000|2020-11-24 19:01:50|4490.8|4488|4488.9|4486.1|4490.9|4488.1|4488.9|4486.1|248
1606244520000|2020-11-24 19:02:00|4489.9|4487.1|4489.7|4486.9|4489.9|4487.1|4488.9|4486.1|81
1606244530000|2020-11-24 19:02:10|4488.9|4486.1|4488.8|4486|4489.7|4486.9|4488.7|4485.9|29
1606244540000|2020-11-24 19:02:20|4488.9|4486.1|4486.7|4483.9|4488.9|4486.1|4486.7|4483.9|153
1606244550000|2020-11-24 19:02:30|4486.8|4484|4487.9|4485.1|4488.9|4486.1|4486.8|4484|77
1606244560000|2020-11-24 19:02:40|4487.7|4484.9|4486.3|4483.5|4487.9|4485.1|4485.9|4483.1|185
1606244570000|2020-11-24 19:02:50|4485.9|4483.1|4484.9|4482.1|4486.3|4483.5|4484.9|4482.1|391
1606244580000|2020-11-24 19:03:00|4485.8|4483|4485.8|4483|4485.9|4483.1|4485.7|4482.9|27
1606244590000|2020-11-24 19:03:10|4485.9|4483.1|4485.9|4483.1|4486.7|4483.9|4485.8|4483|82
1606244600000|2020-11-24 19:03:20|4486.7|4483.9|4485.7|4482.9|4486.7|4483.9|4485.7|4482.9|36
1606244610000|2020-11-24 19:03:30|4485.8|4483|4485.7|4482.9|4486.7|4483.9|4485.7|4482.9|74
1606244620000|2020-11-24 19:03:40|4484.9|4482.1|4485.7|4482.9|4485.7|4482.9|4483.9|4481.1|59
1606244630000|2020-11-24 19:03:50|4484.9|4482.1|4484.9|4482.1|4485.7|4482.9|4484.8|4482|69
1606244640000|2020-11-24 19:04:00|4484.8|4482|4484.7|4481.9|4484.9|4482.1|4483.9|4481.1|57
1606244650000|2020-11-24 19:04:10|4484.8|4482|4484.8|4482|4484.9|4482.1|4483.9|4481.1|49
1606244660000|2020-11-24 19:04:20|4484.9|4482.1|4484.8|4482|4485.7|4482.9|4484.8|4482|46
1606244670000|2020-11-24 19:04:30|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|4484.7|4481.9|23
1606244680000|2020-11-24 19:04:40|4484.8|4482|4485.9|4483.1|4485.9|4483.1|4484.8|4482|104
1606244690000|2020-11-24 19:04:50|4485.8|4483|4484.9|4482.1|4485.8|4483|4483.9|4481.1|160
1606244700000|2020-11-24 19:05:00|4484.8|4482|4483.8|4481|4484.8|4482|4483.7|4480.9|96
1606244710000|2020-11-24 19:05:10|4483.9|4481.1|4483.7|4480.9|4483.9|4481.1|4482.9|4480.1|75
1606244720000|2020-11-24 19:05:20|4482.9|4480.1|4483.9|4481.1|4484.7|4481.9|4482.9|4480.1|84
1606244730000|2020-11-24 19:05:30|4484.7|4481.9|4485.8|4483|4485.8|4483|4484.7|4481.9|92
1606244740000|2020-11-24 19:05:40|4485.7|4482.9|4484.9|4482.1|4485.8|4483|4484.9|4482.1|33
1606244750000|2020-11-24 19:05:50|4485.7|4482.9|4484.9|4482.1|4485.7|4482.9|4484.8|4482|116
1606244760000|2020-11-24 19:06:00|4484.8|4482|4485.9|4483.1|4486.3|4483.5|4484.8|4482|57
1606244770000|2020-11-24 19:06:10|4486.7|4483.9|4486.7|4483.9|4486.9|4484.1|4485.7|4482.9|90
1606244780000|2020-11-24 19:06:20|4486.8|4484|4489.7|4486.9|4489.9|4487.1|4486.7|4483.9|150
1606244790000|2020-11-24 19:06:30|4488.9|4486.1|4488.9|4486.1|4489.8|4487|4488.7|4485.9|76
1606244800000|2020-11-24 19:06:40|4488.7|4485.9|4486.8|4484|4488.9|4486.1|4486.7|4483.9|53
1606244810000|2020-11-24 19:06:50|4486.9|4484.1|4485.9|4483.1|4486.9|4484.1|4485.9|4483.1|27
1606244820000|2020-11-24 19:07:00|4485.7|4482.9|4485.9|4483.1|4486.3|4483.5|4484.9|4482.1|90
1606244830000|2020-11-24 19:07:10|4485.8|4483|4484.8|4482|4485.8|4483|4484.8|4482|14
1606244840000|2020-11-24 19:07:20|4484.9|4482.1|4483.7|4480.9|4484.9|4482.1|4482.8|4480|120
1606244850000|2020-11-24 19:07:30|4483.9|4481.1|4484.8|4482|4484.8|4482|4483.7|4480.9|47
1606244860000|2020-11-24 19:07:40|4484.7|4481.9|4484.7|4481.9|4484.9|4482.1|4483.9|4481.1|23
1606244870000|2020-11-24 19:07:50|4484.8|4482|4484.7|4481.9|4484.8|4482|4484.7|4481.9|20
1606244880000|2020-11-24 19:08:00|4483.9|4481.1|4483.7|4480.9|4484.8|4482|4482.9|4480.1|95
1606244890000|2020-11-24 19:08:10|4483.9|4481.1|4484.7|4481.9|4484.8|4482|4483.7|4480.9|47
1606244900000|2020-11-24 19:08:20|4484.8|4482|4483.9|4481.1|4484.8|4482|4483.8|4481|33
1606244910000|2020-11-24 19:08:30|4484.7|4481.9|4484.9|4482.1|4485.8|4483|4484.7|4481.9|38
1606244920000|2020-11-24 19:08:40|4484.7|4481.9|4484.9|4482.1|4484.9|4482.1|4484.7|4481.9|77
1606244930000|2020-11-24 19:08:50|4484.8|4482|4484.8|4482|4484.8|4482|4484.8|4482|9
1606244940000|2020-11-24 19:09:00|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|4483.9|4481.1|27
1606244950000|2020-11-24 19:09:10|4484.8|4482|4484.8|4482|4484.9|4482.1|4483.9|4481.1|46
1606244960000|2020-11-24 19:09:20|4484.9|4482.1|4483.8|4481|4484.9|4482.1|4483.8|4481|19
1606244970000|2020-11-24 19:09:30|4483.9|4481.1|4483.8|4481|4483.9|4481.1|4482.9|4480.1|47
1606244980000|2020-11-24 19:09:40|4483.7|4480.9|4482.9|4480.1|4483.8|4481|4482.7|4479.9|65
1606244990000|2020-11-24 19:09:50|4482.8|4480|4482.9|4480.1|4483.9|4481.1|4482.8|4480|92
1606245000000|2020-11-24 19:10:00|4483.3|4480.5|4485.8|4483|4486.8|4484|4482.9|4480.1|200
1606245010000|2020-11-24 19:10:10|4485.9|4483.1|4487.9|4485.1|4487.9|4485.1|4485.8|4483|65
1606245020000|2020-11-24 19:10:20|4488.7|4485.9|4487.9|4485.1|4488.7|4485.9|4487.7|4484.9|76
1606245030000|2020-11-24 19:10:30|4488.7|4485.9|4487.7|4484.9|4488.7|4485.9|4487.7|4484.9|34
1606245040000|2020-11-24 19:10:40|4487.9|4485.1|4486.9|4484.1|4487.9|4485.1|4486.8|4484|37
1606245050000|2020-11-24 19:10:50|4487.7|4484.9|4487.9|4485.1|4488.8|4486|4487.7|4484.9|61
1606245060000|2020-11-24 19:11:00|4488.3|4485.5|4488.9|4486.1|4489.7|4486.9|4487.9|4485.1|35
1606245070000|2020-11-24 19:11:10|4489.3|4486.5|4488.9|4486.1|4489.7|4486.9|4488.9|4486.1|14
1606245080000|2020-11-24 19:11:20|4489.7|4486.9|4489.9|4487.1|4490.9|4488.1|4489.7|4486.9|99
1606245090000|2020-11-24 19:11:30|4489.8|4487|4490.7|4487.9|4490.9|4488.1|4489.8|4487|24
1606245100000|2020-11-24 19:11:40|4490.3|4487.5|4489.9|4487.1|4491.8|4489|4488|4485.2|348
1606245110000|2020-11-24 19:11:50|4489.7|4486.9|4489.9|4487.1|4490.7|4487.9|4488.8|4486|167
1606245120000|2020-11-24 19:12:00|4490.3|4487.5|4490.8|4488|4490.8|4488|4489.9|4487.1|28
1606245130000|2020-11-24 19:12:10|4490.9|4488.1|4490.9|4488.1|4491.7|4488.9|4490.7|4487.9|94
1606245140000|2020-11-24 19:12:20|4490.8|4488|4490.9|4488.1|4490.9|4488.1|4490.7|4487.9|11
1606245150000|2020-11-24 19:12:30|4490.8|4488|4490.8|4488|4490.9|4488.1|4490.7|4487.9|9
1606245160000|2020-11-24 19:12:40|4490.7|4487.9|4490.7|4487.9|4490.7|4487.9|4489.9|4487.1|61
1606245170000|2020-11-24 19:12:50|4490.8|4488|4490.7|4487.9|4490.8|4488|4490.7|4487.9|7
1606245180000|2020-11-24 19:13:00|4490.8|4488|4490.8|4488|4491.7|4488.9|4490.7|4487.9|90
1606245190000|2020-11-24 19:13:10|4490.7|4487.9|4490.8|4488|4490.9|4488.1|4489.9|4487.1|32
1606245200000|2020-11-24 19:13:20|4490.7|4487.9|4488.8|4486|4490.7|4487.9|4488.7|4485.9|106
1606245210000|2020-11-24 19:13:30|4488.9|4486.1|4489.7|4486.9|4489.7|4486.9|4487.9|4485.1|278
1606245220000|2020-11-24 19:13:40|4488.9|4486.1|4489.7|4486.9|4489.9|4487.1|4488.9|4486.1|61
1606245230000|2020-11-24 19:13:50|4488.9|4486.1|4490.9|4488.1|4490.9|4488.1|4488.9|4486.1|51
1606245240000|2020-11-24 19:14:00|4491.9|4489.1|4491.8|4489|4492.8|4490|4491.4|4488.6|166
1606245250000|2020-11-24 19:14:10|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4490.9|4488.1|38
1606245260000|2020-11-24 19:14:20|4492.8|4490|4492.8|4490|4492.8|4490|4492.7|4489.9|24
1606245270000|2020-11-24 19:14:30|4492.7|4489.9|4491.9|4489.1|4492.8|4490|4491.9|4489.1|57
1606245280000|2020-11-24 19:14:40|4492.7|4489.9|4491.9|4489.1|4492.8|4490|4491.8|4489|80
1606245290000|2020-11-24 19:14:50|4491.7|4488.9|4492.8|4490|4492.8|4490|4491.7|4488.9|19
1606245300000|2020-11-24 19:15:00|4491.9|4489.1|4490.7|4487.9|4492.8|4490|4489.9|4487.1|201
1606245310000|2020-11-24 19:15:10|4490.8|4488|4490.9|4488.1|4490.9|4488.1|4490.7|4487.9|12
1606245320000|2020-11-24 19:15:20|4490.8|4488|4491.9|4489.1|4492.7|4489.9|4490.7|4487.9|121
1606245330000|2020-11-24 19:15:30|4492.3|4489.5|4495.9|4493.1|4495.9|4493.1|4492.3|4489.5|172
1606245340000|2020-11-24 19:15:40|4495.8|4493|4495.9|4493.1|4496.7|4493.9|4494.9|4492.1|118
1606245350000|2020-11-24 19:15:50|4495.8|4493|4497.8|4495|4497.8|4495|4494.7|4491.9|192
1606245360000|2020-11-24 19:16:00|4497.7|4494.9|4498.7|4495.9|4498.7|4495.9|4496.7|4493.9|135
1606245370000|2020-11-24 19:16:10|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|4497.7|4494.9|33
1606245380000|2020-11-24 19:16:20|4498.7|4495.9|4497.8|4495|4498.8|4496|4497.8|4495|47
1606245390000|2020-11-24 19:16:30|4496.9|4494.1|4497.3|4494.5|4498.3|4495.5|4496.9|4494.1|97
1606245400000|2020-11-24 19:16:40|4496.9|4494.1|4495.8|4493|4497.3|4494.5|4494.9|4492.1|56
1606245410000|2020-11-24 19:16:50|4495.4|4492.6|4496.7|4493.9|4496.7|4493.9|4494.9|4492.1|40
1606245420000|2020-11-24 19:17:00|4495.9|4493.1|4496.7|4493.9|4496.8|4494|4495.8|4493|40
1606245430000|2020-11-24 19:17:10|4495.9|4493.1|4497.7|4494.9|4497.7|4494.9|4495.9|4493.1|110
1606245440000|2020-11-24 19:17:20|4497.8|4495|4497.7|4494.9|4497.8|4495|4496.8|4494|153
1606245450000|2020-11-24 19:17:30|4497.8|4495|4497.8|4495|4497.9|4495.1|4497.7|4494.9|50
1606245460000|2020-11-24 19:17:40|4497.7|4494.9|4497.7|4494.9|4497.8|4495|4496.9|4494.1|33
1606245470000|2020-11-24 19:17:50|4497.3|4494.5|4495.8|4493|4497.7|4494.9|4495.8|4493|45
1606245480000|2020-11-24 19:18:00|4495.9|4493.1|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|23
1606245490000|2020-11-24 19:18:10|4494|4491.2|4492.9|4490.1|4494|4491.2|4492.8|4490|101
1606245500000|2020-11-24 19:18:20|4492.8|4490|4491.9|4489.1|4493.8|4491|4491.8|4489|139
1606245510000|2020-11-24 19:18:30|4491.8|4489|4491.9|4489.1|4491.9|4489.1|4488.9|4486.1|520
1606245520000|2020-11-24 19:18:40|4491.8|4489|4490.8|4488|4491.9|4489.1|4490.8|4488|40
1606245530000|2020-11-24 19:18:50|4490.9|4488.1|4491.9|4489.1|4491.9|4489.1|4490.8|4488|107
1606245540000|2020-11-24 19:19:00|4491.8|4489|4491.8|4489|4491.9|4489.1|4491.8|4489|52
1606245550000|2020-11-24 19:19:10|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4490.9|4488.1|42
1606245560000|2020-11-24 19:19:20|4491.8|4489|4491.8|4489|4491.9|4489.1|4490.9|4488.1|17
1606245570000|2020-11-24 19:19:30|4491.9|4489.1|4490.9|4488.1|4491.9|4489.1|4490.9|4488.1|32
1606245580000|2020-11-24 19:19:40|4490.8|4488|4490.9|4488.1|4490.9|4488.1|4490.7|4487.9|43
1606245590000|2020-11-24 19:19:50|4491.7|4488.9|4491.9|4489.1|4492.7|4489.9|4491.7|4488.9|63
1606245600000|2020-11-24 19:20:00|4491.3|4488.5|4490.9|4488.1|4491.4|4488.6|4489.9|4487.1|128
1606245610000|2020-11-24 19:20:10|4490.8|4488|4490.8|4488|4491.9|4489.1|4490|4487.2|51
1606245620000|2020-11-24 19:20:20|4489.9|4487.1|4490.7|4487.9|4490.7|4487.9|4489.9|4487.1|75
1606245630000|2020-11-24 19:20:30|4490.8|4488|4488.9|4486.1|4490.8|4488|4488.9|4486.1|81
1606245640000|2020-11-24 19:20:40|4489.3|4486.5|4489.9|4487.1|4489.9|4487.1|4489.3|4486.5|31
1606245650000|2020-11-24 19:20:50|4490.7|4487.9|4491.9|4489.1|4491.9|4489.1|4490.3|4487.5|131
1606245660000|2020-11-24 19:21:00|4492.8|4490|4491.4|4488.6|4492.8|4490|4490.9|4488.1|68
1606245670000|2020-11-24 19:21:10|4491.9|4489.1|4491.8|4489|4491.9|4489.1|4490.9|4488.1|46
1606245680000|2020-11-24 19:21:20|4490.9|4488.1|4490.9|4488.1|4491.8|4489|4489.9|4487.1|64
1606245690000|2020-11-24 19:21:30|4491.7|4488.9|4490.8|4488|4491.9|4489.1|4490.4|4487.6|21
1606245700000|2020-11-24 19:21:40|4490.9|4488.1|4490.9|4488.1|4491.7|4488.9|4490.9|4488.1|40
1606245710000|2020-11-24 19:21:50|4491.7|4488.9|4490.7|4487.9|4491.7|4488.9|4488.9|4486.1|118
1606245720000|2020-11-24 19:22:00|4489.9|4487.1|4490.8|4488|4490.8|4488|4489.9|4487.1|46
1606245730000|2020-11-24 19:22:10|4490.9|4488.1|4490.8|4488|4490.9|4488.1|4489.8|4487|69
1606245740000|2020-11-24 19:22:20|4490.9|4488.1|4491.8|4489|4491.9|4489.1|4490.9|4488.1|45
1606245750000|2020-11-24 19:22:30|4491.9|4489.1|4492.9|4490.1|4493.7|4490.9|4491.9|4489.1|57
1606245760000|2020-11-24 19:22:40|4493.3|4490.5|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|18
1606245770000|2020-11-24 19:22:50|4492.8|4490|4492.9|4490.1|4492.9|4490.1|4492|4489.2|60
1606245780000|2020-11-24 19:23:00|4492.7|4489.9|4492.8|4490|4492.9|4490.1|4492.7|4489.9|10
1606245790000|2020-11-24 19:23:10|4492.9|4490.1|4491.7|4488.9|4492.9|4490.1|4490.9|4488.1|79
1606245800000|2020-11-24 19:23:20|4491.8|4489|4490.9|4488.1|4492.3|4489.5|4490.9|4488.1|38
1606245810000|2020-11-24 19:23:30|4491.8|4489|4492.9|4490.1|4492.9|4490.1|4491.8|4489|55
1606245820000|2020-11-24 19:23:40|4493.7|4490.9|4492.9|4490.1|4493.8|4491|4492.8|4490|79
1606245830000|2020-11-24 19:23:50|4492.3|4489.5|4493.9|4491.1|4493.9|4491.1|4491.9|4489.1|92
1606245840000|2020-11-24 19:24:00|4493.8|4491|4492.8|4490|4493.9|4491.1|4492.8|4490|57
1606245850000|2020-11-24 19:24:10|4492.9|4490.1|4490.9|4488.1|4492.9|4490.1|4490.9|4488.1|67
1606245860000|2020-11-24 19:24:20|4490.8|4488|4492.3|4489.5|4492.7|4489.9|4490.8|4488|17
1606245870000|2020-11-24 19:24:30|4492.4|4489.6|4492.9|4490.1|4492.9|4490.1|4492.4|4489.6|4
1606245880000|2020-11-24 19:24:40|4493.7|4490.9|4493.4|4490.6|4493.8|4491|4492.9|4490.1|42
1606245890000|2020-11-24 19:24:50|4493.8|4491|4492.9|4490.1|4493.9|4491.1|4491.9|4489.1|182
1606245900000|2020-11-24 19:25:00|4492.1|4489.3|4492.9|4490.1|4492.9|4490.1|4490.9|4488.1|70
1606245910000|2020-11-24 19:25:10|4493.8|4491|4491.9|4489.1|4493.8|4491|4491.9|4489.1|250
1606245920000|2020-11-24 19:25:20|4492.7|4489.9|4490.9|4488.1|4492.8|4490|4490.8|4488|56
1606245930000|2020-11-24 19:25:30|4491|4488.2|4491.9|4489.1|4491.9|4489.1|4490.9|4488.1|83
1606245940000|2020-11-24 19:25:40|4491.3|4488.5|4491.9|4489.1|4491.9|4489.1|4489.9|4487.1|92
1606245950000|2020-11-24 19:25:50|4490.9|4488.1|4491.3|4488.5|4491.9|4489.1|4490.8|4488|117
1606245960000|2020-11-24 19:26:00|4491.7|4488.9|4489.9|4487.1|4491.8|4489|4489.9|4487.1|71
1606245970000|2020-11-24 19:26:10|4490.3|4487.5|4490.9|4488.1|4491.8|4489|4489.9|4487.1|38
1606245980000|2020-11-24 19:26:20|4491.7|4488.9|4491.9|4489.1|4492.7|4489.9|4490.9|4488.1|193
1606245990000|2020-11-24 19:26:30|4491.8|4489|4491.8|4489|4491.8|4489|4490.9|4488.1|52
1606246000000|2020-11-24 19:26:40|4491.9|4489.1|4491.9|4489.1|4492.9|4490.1|4490.9|4488.1|129
1606246010000|2020-11-24 19:26:50|4492.8|4490|4492.9|4490.1|4493.8|4491|4492.8|4490|119
1606246020000|2020-11-24 19:27:00|4492.8|4490|4494.8|4492|4494.8|4492|4492|4489.2|99
1606246030000|2020-11-24 19:27:10|4493.9|4491.1|4493.9|4491.1|4494.9|4492.1|4492.9|4490.1|195
1606246040000|2020-11-24 19:27:20|4493.8|4491|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|74
1606246050000|2020-11-24 19:27:30|4494.7|4491.9|4494.9|4492.1|4495.7|4492.9|4494.3|4491.5|205
1606246060000|2020-11-24 19:27:40|4495.8|4493|4494.9|4492.1|4495.8|4493|4494.7|4491.9|104
1606246070000|2020-11-24 19:27:50|4495.7|4492.9|4496.9|4494.1|4496.9|4494.1|4494.9|4492.1|107
1606246080000|2020-11-24 19:28:00|4497.7|4494.9|4495.9|4493.1|4498.7|4495.9|4495.9|4493.1|497
1606246090000|2020-11-24 19:28:10|4495.8|4493|4496.9|4494.1|4497.9|4495.1|4495.8|4493|508
1606246100000|2020-11-24 19:28:20|4497.4|4494.6|4497.8|4495|4497.9|4495.1|4496.8|4494|292
1606246110000|2020-11-24 19:28:30|4497.3|4494.5|4496.4|4493.6|4497.8|4495|4493.9|4491.1|315
1606246120000|2020-11-24 19:28:40|4496.8|4494|4496.9|4494.1|4497.7|4494.9|4495.9|4493.1|359
1606246130000|2020-11-24 19:28:50|4497.7|4494.9|4497.9|4495.1|4497.9|4495.1|4495.9|4493.1|374
1606246140000|2020-11-24 19:29:00|4496.9|4494.1|4496.8|4494|4497.8|4495|4494.9|4492.1|599
1606246150000|2020-11-24 19:29:10|4496.9|4494.1|4496.9|4494.1|4497.7|4494.9|4495.9|4493.1|454
1606246160000|2020-11-24 19:29:20|4497.1|4494.3|4495.9|4493.1|4497.9|4495.1|4495.1|4492.3|576
1606246170000|2020-11-24 19:29:30|4495.1|4492.3|4495.9|4493.1|4496.8|4494|4494.9|4492.1|1219
1606246180000|2020-11-24 19:29:40|4496|4493.2|4495.9|4493.1|4496.9|4494.1|4495.1|4492.3|350
1606246190000|2020-11-24 19:29:50|4495.1|4492.3|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|510
1606246200000|2020-11-24 19:30:00|4494.8|4492|4494.9|4492.1|4494.9|4492.1|4492.9|4490.1|344
1606246210000|2020-11-24 19:30:10|4494.8|4492|4493.9|4491.1|4495.9|4493.1|4493.9|4491.1|213
1606246220000|2020-11-24 19:30:20|4493.8|4491|4492.9|4490.1|4494.8|4492|4491.7|4488.9|80
1606246230000|2020-11-24 19:30:30|4492.8|4490|4489.9|4487.1|4492.9|4490.1|4489.9|4487.1|137
1606246240000|2020-11-24 19:30:40|4489.7|4486.9|4491.8|4489|4491.8|4489|4489.7|4486.9|103
1606246250000|2020-11-24 19:30:50|4491.7|4488.9|4492.3|4489.5|4492.9|4490.1|4491.3|4488.5|109
1606246260000|2020-11-24 19:31:00|4492.7|4489.9|4492.7|4489.9|4493.7|4490.9|4491.9|4489.1|72
1606246270000|2020-11-24 19:31:10|4492.8|4490|4491.9|4489.1|4492.8|4490|4491.7|4488.9|65
1606246280000|2020-11-24 19:31:20|4491.8|4489|4492.9|4490.1|4492.9|4490.1|4491.8|4489|11
1606246290000|2020-11-24 19:31:30|4491.9|4489.1|4492.9|4490.1|4492.9|4490.1|4491.9|4489.1|49
1606246300000|2020-11-24 19:31:40|4493.3|4490.5|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|14
1606246310000|2020-11-24 19:31:50|4493.9|4491.1|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|58
1606246320000|2020-11-24 19:32:00|4493.3|4490.5|4491.8|4489|4493.7|4490.9|4491.7|4488.9|113
1606246330000|2020-11-24 19:32:10|4491.9|4489.1|4490.9|4488.1|4491.9|4489.1|4490.3|4487.5|69
1606246340000|2020-11-24 19:32:20|4491.3|4488.5|4490.9|4488.1|4491.7|4488.9|4490.8|4488|24
1606246350000|2020-11-24 19:32:30|4491.3|4488.5|4491.7|4488.9|4491.8|4489|4490.8|4488|20
1606246360000|2020-11-24 19:32:40|4490.9|4488.1|4491.7|4488.9|4491.7|4488.9|4490.9|4488.1|14
1606246370000|2020-11-24 19:32:50|4491.3|4488.5|4490.9|4488.1|4491.7|4488.9|4490.8|4488|6
1606246380000|2020-11-24 19:33:00|4491.7|4488.9|4490.8|4488|4491.7|4488.9|4490.8|4488|160
1606246390000|2020-11-24 19:33:10|4490.9|4488.1|4490.8|4488|4490.9|4488.1|4490.3|4487.5|20
1606246400000|2020-11-24 19:33:20|4490.9|4488.1|4488.8|4486|4490.9|4488.1|4488.8|4486|130
1606246410000|2020-11-24 19:33:30|4489.7|4486.9|4488.8|4486|4489.7|4486.9|4488.8|4486|52
1606246420000|2020-11-24 19:33:40|4488.9|4486.1|4488.9|4486.1|4489.8|4487|4488.8|4486|111
1606246430000|2020-11-24 19:33:50|4488.8|4486|4488.8|4486|4488.8|4486|4488.7|4485.9|44
1606246440000|2020-11-24 19:34:00|4488.9|4486.1|4488.8|4486|4488.9|4486.1|4488.8|4486|50
1606246450000|2020-11-24 19:34:10|4488.9|4486.1|4489.8|4487|4489.8|4487|4488.8|4486|33
1606246460000|2020-11-24 19:34:20|4489.7|4486.9|4486.9|4484.1|4489.8|4487|4486.9|4484.1|662
1606246470000|2020-11-24 19:34:30|4487|4484.2|4486.9|4484.1|4487|4484.2|4486.9|4484.1|4
1606246480000|2020-11-24 19:34:40|4487|4484.2|4487|4484.2|4487.9|4485.1|4486.9|4484.1|174
1606246490000|2020-11-24 19:34:50|4486.9|4484.1|4485.5|4482.7|4486.9|4484.1|4485.1|4482.3|28
1606246500000|2020-11-24 19:35:00|4485.9|4483.1|4485.9|4483.1|4486|4483.2|4485.1|4482.3|52
1606246510000|2020-11-24 19:35:10|4485.1|4482.3|4486|4483.2|4486.1|4483.3|4485.1|4482.3|31
1606246520000|2020-11-24 19:35:20|4485.9|4483.1|4486|4483.2|4487|4484.2|4485.1|4482.3|91
1606246530000|2020-11-24 19:35:30|4486.1|4483.3|4485.9|4483.1|4486.9|4484.1|4485.9|4483.1|26
1606246540000|2020-11-24 19:35:40|4486|4483.2|4487|4484.2|4487|4484.2|4486|4483.2|39
1606246550000|2020-11-24 19:35:50|4487.1|4484.3|4488|4485.2|4488|4485.2|4487|4484.2|37
1606246560000|2020-11-24 19:36:00|4488.5|4485.7|4487.5|4484.7|4488.9|4486.1|4487.1|4484.3|104
1606246570000|2020-11-24 19:36:10|4487.9|4485.1|4487|4484.2|4488|4485.2|4487|4484.2|36
1606246580000|2020-11-24 19:36:20|4486.9|4484.1|4487|4484.2|4487|4484.2|4486.9|4484.1|6
1606246590000|2020-11-24 19:36:30|4487.1|4484.3|4486.9|4484.1|4487.1|4484.3|4486.1|4483.3|18
1606246600000|2020-11-24 19:36:40|4486.5|4483.7|4486.1|4483.3|4486.9|4484.1|4486.1|4483.3|14
1606246610000|2020-11-24 19:36:50|4486.9|4484.1|4486.1|4483.3|4486.9|4484.1|4486|4483.2|10
1606246620000|2020-11-24 19:37:00|4486|4483.2|4486.1|4483.3|4486.9|4484.1|4486|4483.2|17
1606246630000|2020-11-24 19:37:10|4486.5|4483.7|4486.1|4483.3|4486.9|4484.1|4486.1|4483.3|12
1606246640000|2020-11-24 19:37:20|4486.5|4483.7|4486.1|4483.3|4486.9|4484.1|4486.1|4483.3|21
1606246650000|2020-11-24 19:37:30|4486.9|4484.1|4487.1|4484.3|4487.1|4484.3|4486.9|4484.1|9
1606246660000|2020-11-24 19:37:40|4486.9|4484.1|4486.1|4483.3|4486.9|4484.1|4486.1|4483.3|16
1606246670000|2020-11-24 19:37:50|||||||||4
1606246680000|2020-11-24 19:38:00|||||||||7
1606246690000|2020-11-24 19:38:10|4486.5|4483.7|4486.1|4483.3|4486.9|4484.1|4486.1|4483.3|15
1606246700000|2020-11-24 19:38:20|||||||||14
1606246710000|2020-11-24 19:38:30|4485.9|4483.1|4486.1|4483.3|4486.1|4483.3|4485.9|4483.1|0
1606246720000|2020-11-24 19:38:40|4486.9|4484.1|4487|4484.2|4487.1|4484.3|4486.9|4484.1|5
1606246730000|2020-11-24 19:38:50|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4487|4484.2|5
1606246740000|2020-11-24 19:39:00|4487.9|4485.1|4487.1|4484.3|4488.1|4485.3|4487.1|4484.3|55
1606246750000|2020-11-24 19:39:10|4487|4484.2|4487.1|4484.3|4487.1|4484.3|4487|4484.2|7
1606246760000|2020-11-24 19:39:20|4486.9|4484.1|4487.1|4484.3|4487.5|4484.7|4486.9|4484.1|28
1606246770000|2020-11-24 19:39:30|4487.5|4484.7|4487.1|4484.3|4488|4485.2|4487.1|4484.3|36
1606246780000|2020-11-24 19:39:40|4487.9|4485.1|4487.5|4484.7|4488|4485.2|4487.5|4484.7|13
1606246790000|2020-11-24 19:39:50|4487.9|4485.1|4488|4485.2|4488|4485.2|4487.1|4484.3|6
1606246800000|2020-11-24 19:40:00|4487.9|4485.1|4486.9|4484.1|4488|4485.2|4486.1|4483.3|59
1606246810000|2020-11-24 19:40:10|4487|4484.2|4487.1|4484.3|4487.1|4484.3|4486.1|4483.3|29
1606246820000|2020-11-24 19:40:20|4486.9|4484.1|4487|4484.2|4487.1|4484.3|4486.9|4484.1|3
1606246830000|2020-11-24 19:40:30|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4487|4484.2|49
1606246840000|2020-11-24 19:40:40|||||||||5
1606246850000|2020-11-24 19:40:50|||||||||2
1606246860000|2020-11-24 19:41:00|4487.9|4485.1|4487.1|4484.3|4487.9|4485.1|4487.1|4484.3|28
1606246890000|2020-11-24 19:41:30|4487|4484.2|4487.1|4484.3|4487.1|4484.3|4487|4484.2|6
1606246900000|2020-11-24 19:41:40|||||||||3
1606246910000|2020-11-24 19:41:50|4487|4484.2|4487.1|4484.3|4487.1|4484.3|4487|4484.2|1
1606246920000|2020-11-24 19:42:00|4487|4484.2|4486.5|4483.7|4487.1|4484.3|4486.1|4483.3|114
1606246930000|2020-11-24 19:42:10|4486.9|4484.1|4486|4483.2|4486.9|4484.1|4485.9|4483.1|30
1606246940000|2020-11-24 19:42:20|4485.9|4483.1|4486|4483.2|4486|4483.2|4485.9|4483.1|3
1606246950000|2020-11-24 19:42:30|4485.9|4483.1|4486|4483.2|4486|4483.2|4485.9|4483.1|0
1606246960000|2020-11-24 19:42:40|||||||||12
1606246970000|2020-11-24 19:42:50|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|0
1606246980000|2020-11-24 19:43:00|4485.5|4482.7|4485|4482.2|4485.9|4483.1|4484.9|4482.1|53
1606246990000|2020-11-24 19:43:10|4485.1|4482.3|4484.9|4482.1|4485.9|4483.1|4484|4481.2|76
1606247000000|2020-11-24 19:43:20|||||||||5
1606247010000|2020-11-24 19:43:30|||||||||4
1606247020000|2020-11-24 19:43:40|4484|4481.2|4484.1|4481.3|4484.9|4482.1|4484|4481.2|27
1606247030000|2020-11-24 19:43:50|4484.9|4482.1|4484.5|4481.7|4484.9|4482.1|4484.1|4481.3|24
1606247040000|2020-11-24 19:44:00|4484.1|4481.3|4484|4481.2|4484.1|4481.3|4483.9|4481.1|6
1606247050000|2020-11-24 19:44:10|4483.9|4481.1|4484|4481.2|4484.1|4481.3|4483.9|4481.1|5
1606247060000|2020-11-24 19:44:20|4484.1|4481.3|4484.1|4481.3|4484.1|4481.3|4484|4481.2|17
1606247070000|2020-11-24 19:44:30|4484.5|4481.7|4485|4482.2|4485|4482.2|4484.5|4481.7|66
1606247080000|2020-11-24 19:44:40|4484.9|4482.1|4484.9|4482.1|4485|4482.2|4484.9|4482.1|42
1606247090000|2020-11-24 19:44:50|4485.3|4482.5|4485|4482.2|4485.9|4483.1|4484.9|4482.1|94
1606247100000|2020-11-24 19:45:00|4485.1|4482.3|4484.9|4482.1|4485.1|4482.3|4484.9|4482.1|30
1606247110000|2020-11-24 19:45:10|4485.4|4482.6|4485|4482.2|4485.5|4482.7|4484.9|4482.1|145
1606247120000|2020-11-24 19:45:20|4485.8|4483|4486.5|4483.7|4486.9|4484.1|4485.8|4483|57
1606247130000|2020-11-24 19:45:30|4486.1|4483.3|4486|4483.2|4486.9|4484.1|4486|4483.2|45
1606247140000|2020-11-24 19:45:40|4485.9|4483.1|4485.9|4483.1|4486|4483.2|4484.9|4482.1|34
1606247150000|2020-11-24 19:45:50|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|4485|4482.2|53
1606247160000|2020-11-24 19:46:00|4484.3|4481.5|4485.5|4482.7|4485.5|4482.7|4484|4481.2|97
1606247170000|2020-11-24 19:46:10|4485|4482.2|4485.5|4482.7|4485.9|4483.1|4484.9|4482.1|32
1606247180000|2020-11-24 19:46:20|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|0
1606247190000|2020-11-24 19:46:30|4485.1|4482.3|4484.9|4482.1|4485.1|4482.3|4484.9|4482.1|53
1606247200000|2020-11-24 19:46:40|||||||||20
1606247210000|2020-11-24 19:46:50|||||||||8
1606247220000|2020-11-24 19:47:00|4485|4482.2|4484.9|4482.1|4485|4482.2|4484.9|4482.1|9
1606247230000|2020-11-24 19:47:10|4484.1|4481.3|4483.1|4480.3|4484.1|4481.3|4483.1|4480.3|141
1606247240000|2020-11-24 19:47:20|4483.9|4481.1|4483.1|4480.3|4483.9|4481.1|4483.1|4480.3|20
1606247250000|2020-11-24 19:47:30|4483.9|4481.1|4483.9|4481.1|4483.9|4481.1|4483.1|4480.3|29
1606247260000|2020-11-24 19:47:40|||||||||15
1606247270000|2020-11-24 19:47:50|4483.1|4480.3|4483.1|4480.3|4483.1|4480.3|4483.1|4480.3|13
1606247280000|2020-11-24 19:48:00|4483|4480.2|4483.1|4480.3|4483.1|4480.3|4482.9|4480.1|22
1606247290000|2020-11-24 19:48:10|4483|4480.2|4483|4480.2|4483.1|4480.3|4483|4480.2|5
1606247300000|2020-11-24 19:48:20|4483.1|4480.3|4483.1|4480.3|4483.1|4480.3|4483|4480.2|13
1606247310000|2020-11-24 19:48:30|4483|4480.2|4482.9|4480.1|4483|4480.2|4482.9|4480.1|4
1606247320000|2020-11-24 19:48:40|4483|4480.2|4483|4480.2|4483.1|4480.3|4483|4480.2|1
1606247330000|2020-11-24 19:48:50|4483.1|4480.3|4483|4480.2|4483.1|4480.3|4482.9|4480.1|3
1606247340000|2020-11-24 19:49:00|4483.1|4480.3|4483|4480.2|4483.1|4480.3|4482.9|4480.1|14
1606247350000|2020-11-24 19:49:10|4482.9|4480.1|4483|4480.2|4483.1|4480.3|4482.9|4480.1|6
1606247360000|2020-11-24 19:49:20|4482.9|4480.1|4483|4480.2|4483|4480.2|4482.9|4480.1|22
1606247370000|2020-11-24 19:49:30|4483.1|4480.3|4483.9|4481.1|4483.9|4481.1|4483|4480.2|159
1606247380000|2020-11-24 19:49:40|4483.5|4480.7|4483.5|4480.7|4483.9|4481.1|4483.1|4480.3|26
1606247390000|2020-11-24 19:49:50|4483.1|4480.3|4483.1|4480.3|4483.5|4480.7|4483|4480.2|6
1606247400000|2020-11-24 19:50:00|4483.5|4480.7|4484.1|4481.3|4484.5|4481.7|4483.1|4480.3|36
1606247410000|2020-11-24 19:50:10|4484|4481.2|4484.9|4482.1|4484.9|4482.1|4484|4481.2|15
1606247420000|2020-11-24 19:50:20|4484.1|4481.3|4483.9|4481.1|4484.1|4481.3|4483.5|4480.7|38
1606247430000|2020-11-24 19:50:30|4484.7|4481.9|4484.1|4481.3|4484.7|4481.9|4484|4481.2|72
1606247440000|2020-11-24 19:50:40|4484|4481.2|4484.9|4482.1|4484.9|4482.1|4484|4481.2|31
1606247450000|2020-11-24 19:50:50|||||||||1
1606247460000|2020-11-24 19:51:00|4485.1|4482.3|4485.9|4483.1|4486.1|4483.3|4485|4482.2|48
1606247470000|2020-11-24 19:51:10|4486|4483.2|4486|4483.2|4486|4483.2|4486|4483.2|0
1606247480000|2020-11-24 19:51:20|4485.9|4483.1|4486|4483.2|4486|4483.2|4485.9|4483.1|0
1606247490000|2020-11-24 19:51:30|4485.9|4483.1|4486.9|4484.1|4487.1|4484.3|4485.9|4483.1|13
1606247510000|2020-11-24 19:51:50|4487.1|4484.3|4487|4484.2|4487.1|4484.3|4487|4484.2|2
1606247520000|2020-11-24 19:52:00|4486.9|4484.1|4486.9|4484.1|4487|4484.2|4486.9|4484.1|6
1606247530000|2020-11-24 19:52:10|4486.1|4483.3|4486.9|4484.1|4487|4484.2|4485.9|4483.1|29
1606247550000|2020-11-24 19:52:30|4487.9|4485.1|4486.9|4484.1|4487.9|4485.1|4486.9|4484.1|39
1606247560000|2020-11-24 19:52:40|4487|4484.2|4488.5|4485.7|4488.9|4486.1|4487|4484.2|59
1606247570000|2020-11-24 19:52:50|4488.4|4485.6|4489.9|4487.1|4489.9|4487.1|4488|4485.2|43
1606247580000|2020-11-24 19:53:00|4489.1|4486.3|4490|4487.2|4490|4487.2|4489|4486.2|30
1606247590000|2020-11-24 19:53:10|4489.9|4487.1|4490.1|4487.3|4490.9|4488.1|4489.9|4487.1|47
1606247600000|2020-11-24 19:53:20|4489.9|4487.1|4488.9|4486.1|4490|4487.2|4488.5|4485.7|214
1606247610000|2020-11-24 19:53:30|4488.5|4485.7|4488.1|4485.3|4488.9|4486.1|4488|4485.2|27
1606247620000|2020-11-24 19:53:40|4488|4485.2|4488.9|4486.1|4488.9|4486.1|4488|4485.2|2
1606247630000|2020-11-24 19:53:50|4489|4486.2|4489|4486.2|4489|4486.2|4488.9|4486.1|1
1606247640000|2020-11-24 19:54:00|4489.1|4486.3|4488.9|4486.1|4489.1|4486.3|4488.9|4486.1|7
1606247650000|2020-11-24 19:54:10|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|0
1606247660000|2020-11-24 19:54:20|4489|4486.2|4489.9|4487.1|4489.9|4487.1|4489|4486.2|20
1606247670000|2020-11-24 19:54:30|4490.9|4488.1|4490.1|4487.3|4490.9|4488.1|4490.1|4487.3|42
1606247680000|2020-11-24 19:54:40|4490|4487.2|4490|4487.2|4490|4487.2|4489.9|4487.1|1
1606247690000|2020-11-24 19:54:50|4490.4|4487.6|4490|4487.2|4490.8|4488|4490|4487.2|16
1606247700000|2020-11-24 19:55:00|4489.9|4487.1|4490.9|4488.1|4490.9|4488.1|4489.9|4487.1|22
1606247710000|2020-11-24 19:55:10|4491|4488.2|4491|4488.2|4491|4488.2|4490.9|4488.1|0
1606247720000|2020-11-24 19:55:20|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|11
1606247730000|2020-11-24 19:55:30|4491|4488.2|4491.1|4488.3|4491.9|4489.1|4490.9|4488.1|27
1606247740000|2020-11-24 19:55:40|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4491.1|4488.3|57
1606247750000|2020-11-24 19:55:50|4492|4489.2|4491.9|4489.1|4492|4489.2|4491.9|4489.1|8
1606247760000|2020-11-24 19:56:00|||||||||2
1606247770000|2020-11-24 19:56:10|4492|4489.2|4491.1|4488.3|4492|4489.2|4491.1|4488.3|60
1606247780000|2020-11-24 19:56:20|||||||||1
1606247790000|2020-11-24 19:56:30|4490.1|4487.3|4491|4488.2|4491|4488.2|4490.1|4487.3|41
1606247800000|2020-11-24 19:56:40|4490.9|4488.1|4490.1|4487.3|4490.9|4488.1|4490.1|4487.3|18
1606247810000|2020-11-24 19:56:50|||||||||13
1606247820000|2020-11-24 19:57:00|4490|4487.2|4490|4487.2|4490|4487.2|4489.5|4486.7|20
1606247830000|2020-11-24 19:57:10|4489.9|4487.1|4490|4487.2|4490|4487.2|4489.9|4487.1|0
1606247840000|2020-11-24 19:57:20|4489.9|4487.1|4490|4487.2|4490.1|4487.3|4489.1|4486.3|51
1606247850000|2020-11-24 19:57:30|4489.9|4487.1|4490|4487.2|4490|4487.2|4489.9|4487.1|3
1606247860000|2020-11-24 19:57:40|||||||||2
1606247880000|2020-11-24 19:58:00|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|16
1606247890000|2020-11-24 19:58:10|4490|4487.2|4489.5|4486.7|4490|4487.2|4489|4486.2|36
1606247900000|2020-11-24 19:58:20|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489|4486.2|2
1606247910000|2020-11-24 19:58:30|||||||||1
1606247920000|2020-11-24 19:58:40|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|218
1606247930000|2020-11-24 19:58:50|4489.1|4486.3|4488.1|4485.3|4489.1|4486.3|4488.1|4485.3|19
1606247940000|2020-11-24 19:59:00|||||||||8
1606247950000|2020-11-24 19:59:10|4488.9|4486.1|4489.1|4486.3|4489.1|4486.3|4488.9|4486.1|16
1606247960000|2020-11-24 19:59:20|4488.9|4486.1|4489.1|4486.3|4489.1|4486.3|4488.9|4486.1|10
1606247970000|2020-11-24 19:59:30|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|2
1606247980000|2020-11-24 19:59:40|||||||||2
1606247990000|2020-11-24 19:59:50|||||||||17
1606248000000|2020-11-24 20:00:00|4489|4486.2|4488.1|4485.3|4489|4486.2|4488.1|4485.3|42
1606248010000|2020-11-24 20:00:10|4487.3|4484.5|4487.1|4484.3|4487.9|4485.1|4487.1|4484.3|61
1606248020000|2020-11-24 20:00:20|4488|4485.2|4489.1|4486.3|4489.1|4486.3|4488|4485.2|34
1606248030000|2020-11-24 20:00:30|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|0
1606248040000|2020-11-24 20:00:40|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|11
1606248050000|2020-11-24 20:00:50|4488.6|4485.8|4489|4486.2|4489|4486.2|4488.5|4485.7|5
1606248060000|2020-11-24 20:01:00|4488.9|4486.1|4488.1|4485.3|4488.9|4486.1|4488.1|4485.3|26
1606248070000|2020-11-24 20:01:10|4488|4485.2|4486.5|4483.7|4488.1|4485.3|4486.1|4483.3|72
1606248080000|2020-11-24 20:01:20|4486.1|4483.3|4487|4484.2|4487.1|4484.3|4486.1|4483.3|43
1606248090000|2020-11-24 20:01:30|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|4486|4483.2|1
1606248100000|2020-11-24 20:01:40|||||||||1
1606248110000|2020-11-24 20:01:50|4486|4483.2|4486.1|4483.3|4486.1|4483.3|4486|4483.2|30
1606248120000|2020-11-24 20:02:00|4486|4483.2|4486.1|4483.3|4486.1|4483.3|4486|4483.2|1
1606248130000|2020-11-24 20:02:10|4486|4483.2|4486|4483.2|4486.1|4483.3|4486|4483.2|21
1606248140000|2020-11-24 20:02:20|4485.2|4482.4|4484|4481.2|4485.2|4482.4|4483.1|4480.3|129
1606248150000|2020-11-24 20:02:30|4483.9|4481.1|4484|4481.2|4484.1|4481.3|4483.9|4481.1|5
1606248160000|2020-11-24 20:02:40|4484.1|4481.3|4483.9|4481.1|4484.1|4481.3|4483.1|4480.3|18
1606248170000|2020-11-24 20:02:50|4484|4481.2|4484.1|4481.3|4484.1|4481.3|4484|4481.2|4
1606248180000|2020-11-24 20:03:00|4484|4481.2|4484|4481.2|4484.1|4481.3|4484|4481.2|3
1606248190000|2020-11-24 20:03:10|4484.1|4481.3|4484.1|4481.3|4484.1|4481.3|4484|4481.2|4
1606248200000|2020-11-24 20:03:20|4484.5|4481.7|4484.1|4481.3|4484.5|4481.7|4484.1|4481.3|31
1606248210000|2020-11-24 20:03:30|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|4484|4481.2|32
1606248220000|2020-11-24 20:03:40|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|4485|4482.2|6
1606248230000|2020-11-24 20:03:50|4485.9|4483.1|4486.1|4483.3|4486.1|4483.3|4485.9|4483.1|21
1606248240000|2020-11-24 20:04:00|4486.5|4483.7|4486.5|4483.7|4487|4484.2|4486|4483.2|49
1606248250000|2020-11-24 20:04:10|4486.9|4484.1|4486.1|4483.3|4486.9|4484.1|4486|4483.2|27
1606248260000|2020-11-24 20:04:20|4486|4483.2|4486|4483.2|4486.1|4483.3|4485.1|4482.3|30
1606248270000|2020-11-24 20:04:30|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|2
1606248280000|2020-11-24 20:04:40|4485.2|4482.4|4485|4482.2|4485.9|4483.1|4484.9|4482.1|56
1606248290000|2020-11-24 20:04:50|4485.1|4482.3|4485|4482.2|4485.1|4482.3|4485|4482.2|0
1606248300000|2020-11-24 20:05:00|4485.1|4482.3|4485.1|4482.3|4485.9|4483.1|4485.1|4482.3|19
1606248310000|2020-11-24 20:05:10|4485.5|4482.7|4485.1|4482.3|4485.9|4483.1|4485.1|4482.3|4
1606248320000|2020-11-24 20:05:20|4485.9|4483.1|4485.1|4482.3|4486.1|4483.3|4485.1|4482.3|25
1606248330000|2020-11-24 20:05:30|4485.9|4483.1|4486|4483.2|4486|4483.2|4485.1|4482.3|25
1606248340000|2020-11-24 20:05:40|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|2
1606248350000|2020-11-24 20:05:50|||||||||1
1606248360000|2020-11-24 20:06:00|4486.5|4483.7|4487|4484.2|4487.1|4484.3|4486.5|4483.7|36
1606248370000|2020-11-24 20:06:10|4486.9|4484.1|4486.9|4484.1|4487|4484.2|4486.9|4484.1|15
1606248380000|2020-11-24 20:06:20|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|0
1606248390000|2020-11-24 20:06:30|4487.1|4484.3|4487.1|4484.3|4487.9|4485.1|4487|4484.2|16
1606248400000|2020-11-24 20:06:40|4487|4484.2|4486.1|4483.3|4487|4484.2|4486.1|4483.3|7
1606248410000|2020-11-24 20:06:50|4486.5|4483.7|4487|4484.2|4487|4484.2|4486.5|4483.7|15
1606248420000|2020-11-24 20:07:00|4486.9|4484.1|4487|4484.2|4487|4484.2|4486.9|4484.1|1
1606248430000|2020-11-24 20:07:10|4486.9|4484.1|4487|4484.2|4487|4484.2|4486.9|4484.1|0
1606248440000|2020-11-24 20:07:20|4487.1|4484.3|4487|4484.2|4487.1|4484.3|4487|4484.2|25
1606248450000|2020-11-24 20:07:30|4486.9|4484.1|4486.9|4484.1|4487|4484.2|4486.9|4484.1|16
1606248460000|2020-11-24 20:07:40|4487|4484.2|4486.9|4484.1|4487|4484.2|4486.9|4484.1|0
1606248470000|2020-11-24 20:07:50|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|0
1606248480000|2020-11-24 20:08:00|4487.1|4484.3|4487|4484.2|4487.9|4485.1|4487|4484.2|23
1606248490000|2020-11-24 20:08:10|4486.9|4484.1|4487|4484.2|4487.1|4484.3|4486.9|4484.1|1
1606248500000|2020-11-24 20:08:20|4487.1|4484.3|4487|4484.2|4487.1|4484.3|4487|4484.2|4
1606248510000|2020-11-24 20:08:30|4487.1|4484.3|4487.9|4485.1|4487.9|4485.1|4487.1|4484.3|26
1606248520000|2020-11-24 20:08:40|4487.1|4484.3|4487.1|4484.3|4487.9|4485.1|4487|4484.2|104
1606248530000|2020-11-24 20:08:50|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|1
1606248540000|2020-11-24 20:09:00|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|15
1606248550000|2020-11-24 20:09:10|4487.9|4485.1|4487.9|4485.1|4488|4485.2|4487.9|4485.1|5
1606248560000|2020-11-24 20:09:20|4487.1|4484.3|4487.1|4484.3|4487.9|4485.1|4487|4484.2|42
1606248570000|2020-11-24 20:09:30|4487|4484.2|4487.9|4485.1|4487.9|4485.1|4487|4484.2|1
1606248580000|2020-11-24 20:09:40|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487.5|4484.7|9
1606248600000|2020-11-24 20:10:00|4488|4485.2|4488|4485.2|4488.1|4485.3|4488|4485.2|14
1606248610000|2020-11-24 20:10:10|4487.9|4485.1|4488|4485.2|4488|4485.2|4487.9|4485.1|14
1606248620000|2020-11-24 20:10:20|||||||||9
1606248630000|2020-11-24 20:10:30|4487.9|4485.1|4486.9|4484.1|4487.9|4485.1|4486.9|4484.1|8
1606248640000|2020-11-24 20:10:40|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|15
1606248650000|2020-11-24 20:10:50|4486.9|4484.1|4487|4484.2|4487.1|4484.3|4486.9|4484.1|3
1606248660000|2020-11-24 20:11:00|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4486.9|4484.1|1
1606248670000|2020-11-24 20:11:10|4487|4484.2|4487.9|4485.1|4488.1|4485.3|4487|4484.2|12
1606248680000|2020-11-24 20:11:20|4487.5|4484.7|4487.5|4484.7|4487.5|4484.7|4487.5|4484.7|38
1606248690000|2020-11-24 20:11:30|4487.1|4484.3|4487|4484.2|4487.9|4485.1|4487|4484.2|7
1606248700000|2020-11-24 20:11:40|4487.1|4484.3|4487|4484.2|4487.1|4484.3|4487|4484.2|1
1606248710000|2020-11-24 20:11:50|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4487|4484.2|1
1606248720000|2020-11-24 20:12:00|4487|4484.2|4487.1|4484.3|4487.1|4484.3|4487|4484.2|0
1606248730000|2020-11-24 20:12:10|4487.9|4485.1|4487.9|4485.1|4488|4485.2|4487.5|4484.7|46
1606248740000|2020-11-24 20:12:20|4488|4485.2|4487.9|4485.1|4488.1|4485.3|4487.9|4485.1|1
1606248750000|2020-11-24 20:12:30|4488|4485.2|4488.5|4485.7|4488.5|4485.7|4487.9|4485.1|28
1606248760000|2020-11-24 20:12:40|4488.1|4485.3|4488.9|4486.1|4488.9|4486.1|4487.9|4485.1|18
1606248770000|2020-11-24 20:12:50|4489.1|4486.3|4488.9|4486.1|4489.1|4486.3|4488.9|4486.1|0
1606248780000|2020-11-24 20:13:00|4488.1|4485.3|4488.1|4485.3|4488.9|4486.1|4488|4485.2|29
1606248790000|2020-11-24 20:13:10|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|6
1606248800000|2020-11-24 20:13:20|4488.5|4485.7|4489.1|4486.3|4489.1|4486.3|4488.1|4485.3|72
1606248810000|2020-11-24 20:13:30|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|0
1606248820000|2020-11-24 20:13:40|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|0
1606248830000|2020-11-24 20:13:50|4489|4486.2|4489|4486.2|4489|4486.2|4488.9|4486.1|0
1606248840000|2020-11-24 20:14:00|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.5|4485.7|4
1606248850000|2020-11-24 20:14:10|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|4
1606248860000|2020-11-24 20:14:20|4488.9|4486.1|4488.9|4486.1|4489|4486.2|4488.9|4486.1|0
1606248870000|2020-11-24 20:14:30|4489|4486.2|4488.1|4485.3|4489|4486.2|4488.1|4485.3|10
1606248880000|2020-11-24 20:14:40|4488.5|4485.7|4488.9|4486.1|4488.9|4486.1|4488.1|4485.3|1
1606248890000|2020-11-24 20:14:50|4489|4486.2|4488.5|4485.7|4489|4486.2|4488.1|4485.3|9
1606248900000|2020-11-24 20:15:00|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.5|4485.7|2
1606248910000|2020-11-24 20:15:10|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|0
1606248920000|2020-11-24 20:15:20|4488.9|4486.1|4488|4485.2|4488.9|4486.1|4488|4485.2|6
1606248930000|2020-11-24 20:15:30|4487.9|4485.1|4488.5|4485.7|4488.9|4486.1|4487.9|4485.1|72
1606248940000|2020-11-24 20:15:40|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|6
1606248950000|2020-11-24 20:15:50|||||||||1
1606248960000|2020-11-24 20:16:00|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|4
1606248970000|2020-11-24 20:16:10|4488.9|4486.1|4489|4486.2|4489.1|4486.3|4488.9|4486.1|4
1606248980000|2020-11-24 20:16:20|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|0
1606248990000|2020-11-24 20:16:30|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4
1606249000000|2020-11-24 20:16:40|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|1
1606249010000|2020-11-24 20:16:50|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4
1606249020000|2020-11-24 20:17:00|4489|4486.2|4489|4486.2|4489|4486.2|4488.9|4486.1|44
1606249030000|2020-11-24 20:17:10|4488.9|4486.1|4489.1|4486.3|4489.5|4486.7|4488.9|4486.1|10
1606249040000|2020-11-24 20:17:20|4489|4486.2|4489.1|4486.3|4489.5|4486.7|4489|4486.2|12
1606249050000|2020-11-24 20:17:30|4489.9|4487.1|4490|4487.2|4490.1|4487.3|4489.9|4487.1|4
1606249060000|2020-11-24 20:17:40|4489.9|4487.1|4490|4487.2|4490.1|4487.3|4489.9|4487.1|5
1606249070000|2020-11-24 20:17:50|4489.9|4487.1|4490|4487.2|4490|4487.2|4489.9|4487.1|1
1606249080000|2020-11-24 20:18:00|4489.9|4487.1|4489.1|4486.3|4489.9|4487.1|4489.1|4486.3|23
1606249090000|2020-11-24 20:18:10|4489.5|4486.7|4490|4487.2|4490|4487.2|4489.1|4486.3|1
1606249100000|2020-11-24 20:18:20|4489.9|4487.1|4489.9|4487.1|4490|4487.2|4489.9|4487.1|1
1606249110000|2020-11-24 20:18:30|||||||||3
1606249120000|2020-11-24 20:18:40|4489.1|4486.3|4489.9|4487.1|4489.9|4487.1|4489|4486.2|9
1606249130000|2020-11-24 20:18:50|4489.5|4486.7|4489.9|4487.1|4490|4487.2|4489.5|4486.7|7
1606249140000|2020-11-24 20:19:00|4489.5|4486.7|4489.5|4486.7|4489.9|4487.1|4489.5|4486.7|24
1606249150000|2020-11-24 20:19:10|4489.1|4486.3|4489|4486.2|4489.1|4486.3|4488.9|4486.1|21
1606249160000|2020-11-24 20:19:20|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489|4486.2|0
1606249170000|2020-11-24 20:19:30|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|32
1606249180000|2020-11-24 20:19:40|4488.9|4486.1|4488.9|4486.1|4489|4486.2|4488.1|4485.3|59
1606249190000|2020-11-24 20:19:50|4488.5|4485.7|4488|4485.2|4488.5|4485.7|4488|4485.2|16
1606249200000|2020-11-24 20:20:00|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|4488|4485.2|3
1606249220000|2020-11-24 20:20:20|||||||||1
1606249230000|2020-11-24 20:20:30|4488|4485.2|4488.1|4485.3|4488.1|4485.3|4487.9|4485.1|17
1606249240000|2020-11-24 20:20:40|4488|4485.2|4488|4485.2|4488|4485.2|4487.9|4485.1|1
1606249260000|2020-11-24 20:21:00|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|4488|4485.2|10
1606249270000|2020-11-24 20:21:10|4488.5|4485.7|4488|4485.2|4488.5|4485.7|4488|4485.2|20
1606249280000|2020-11-24 20:21:20|4487.9|4485.1|4488|4485.2|4488.1|4485.3|4487.9|4485.1|1
1606249290000|2020-11-24 20:21:30|4487.9|4485.1|4488|4485.2|4488.1|4485.3|4487.9|4485.1|10
1606249300000|2020-11-24 20:21:40|||||||||2
1606249310000|2020-11-24 20:21:50|4488.1|4485.3|4488|4485.2|4488.1|4485.3|4488|4485.2|24
1606249320000|2020-11-24 20:22:00|4488.1|4485.3|4488.5|4485.7|4489|4486.2|4488.1|4485.3|8
1606249330000|2020-11-24 20:22:10|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|54
1606249340000|2020-11-24 20:22:20|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|0
1606249350000|2020-11-24 20:22:30|4488.9|4486.1|4488.1|4485.3|4489|4486.2|4488|4485.2|19
1606249360000|2020-11-24 20:22:40|4488|4485.2|4486.5|4483.7|4488.1|4485.3|4486.1|4483.3|77
1606249370000|2020-11-24 20:22:50|4486.9|4484.1|4487.1|4484.3|4487.1|4484.3|4486.1|4483.3|70
1606249380000|2020-11-24 20:23:00|||||||||16
1606249400000|2020-11-24 20:23:20|4487.9|4485.1|4488.1|4485.3|4488.9|4486.1|4487.9|4485.1|70
1606249410000|2020-11-24 20:23:30|4488|4485.2|4488|4485.2|4488.1|4485.3|4487.9|4485.1|0
1606249420000|2020-11-24 20:23:40|4488.1|4485.3|4488.9|4486.1|4488.9|4486.1|4488.1|4485.3|38
1606249430000|2020-11-24 20:23:50|4488.5|4485.7|4488.1|4485.3|4488.5|4485.7|4488.1|4485.3|24
1606249440000|2020-11-24 20:24:00|4488.5|4485.7|4488.9|4486.1|4488.9|4486.1|4488.1|4485.3|4
1606249450000|2020-11-24 20:24:10|4489.1|4486.3|4489|4486.2|4489.1|4486.3|4489|4486.2|12
1606249460000|2020-11-24 20:24:20|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|78
1606249470000|2020-11-24 20:24:30|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|23
1606249480000|2020-11-24 20:24:40|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.1|4485.3|13
1606249490000|2020-11-24 20:24:50|||||||||2
1606249500000|2020-11-24 20:25:00|4489.1|4486.3|4489|4486.2|4489.1|4486.3|4489|4486.2|10
1606249510000|2020-11-24 20:25:10|4489.1|4486.3|4489.9|4487.1|4490|4487.2|4489.1|4486.3|67
1606249520000|2020-11-24 20:25:20|4489.5|4486.7|4489.1|4486.3|4489.5|4486.7|4489.1|4486.3|4
1606249530000|2020-11-24 20:25:30|4489|4486.2|4489|4486.2|4489.1|4486.3|4489|4486.2|10
1606249540000|2020-11-24 20:25:40|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|0
1606249550000|2020-11-24 20:25:50|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|0
1606249560000|2020-11-24 20:26:00|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|1
1606249570000|2020-11-24 20:26:10|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|0
1606249580000|2020-11-24 20:26:20|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|0
1606249590000|2020-11-24 20:26:30|4488.9|4486.1|4489|4486.2|4489.1|4486.3|4488.9|4486.1|27
1606249610000|2020-11-24 20:26:50|4489.1|4486.3|4490.1|4487.3|4490.1|4487.3|4489.1|4486.3|29
1606249620000|2020-11-24 20:27:00|4490|4487.2|4489.9|4487.1|4490|4487.2|4489.1|4486.3|20
1606249630000|2020-11-24 20:27:10|4490|4487.2|4489.5|4486.7|4490|4487.2|4489.5|4486.7|9
1606249640000|2020-11-24 20:27:20|4489.9|4487.1|4489|4486.2|4489.9|4487.1|4489|4486.2|25
1606249650000|2020-11-24 20:27:30|4489.1|4486.3|4489.9|4487.1|4489.9|4487.1|4489.1|4486.3|19
1606249660000|2020-11-24 20:27:40|||||||||3
1606249670000|2020-11-24 20:27:50|4489.5|4486.7|4489.9|4487.1|4489.9|4487.1|4489.1|4486.3|7
1606249690000|2020-11-24 20:28:10|4490|4487.2|4489.9|4487.1|4490|4487.2|4489.9|4487.1|0
1606249710000|2020-11-24 20:28:30|||||||||1
1606249720000|2020-11-24 20:28:40|4490|4487.2|4489.9|4487.1|4490|4487.2|4489.9|4487.1|51
1606249730000|2020-11-24 20:28:50|||||||||17
1606249740000|2020-11-24 20:29:00|||||||||4
1606249750000|2020-11-24 20:29:10|||||||||1
1606249770000|2020-11-24 20:29:30|||||||||9
1606249780000|2020-11-24 20:29:40|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|8
1606249790000|2020-11-24 20:29:50|4489.9|4487.1|4489.9|4487.1|4490|4487.2|4489.9|4487.1|22
1606249800000|2020-11-24 20:30:00|4490|4487.2|4489.9|4487.1|4490.9|4488.1|4489.9|4487.1|34
1606249810000|2020-11-24 20:30:10|4489.1|4486.3|4489.1|4486.3|4489.9|4487.1|4489.1|4486.3|25
1606249820000|2020-11-24 20:30:20|4489|4486.2|4488.9|4486.1|4489|4486.2|4488.9|4486.1|4
1606249830000|2020-11-24 20:30:30|4489|4486.2|4488.9|4486.1|4489.9|4487.1|4488.9|4486.1|86
1606249840000|2020-11-24 20:30:40|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4488.9|4486.1|1
1606249850000|2020-11-24 20:30:50|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|2
1606249860000|2020-11-24 20:31:00|4489|4486.2|4489.9|4487.1|4489.9|4487.1|4489|4486.2|13
1606249880000|2020-11-24 20:31:20|4490|4487.2|4489.9|4487.1|4490|4487.2|4489.9|4487.1|1
1606249890000|2020-11-24 20:31:30|4489.1|4486.3|4489.9|4487.1|4489.9|4487.1|4488.9|4486.1|8
1606249900000|2020-11-24 20:31:40|||||||||2
1606249910000|2020-11-24 20:31:50|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|11
1606249920000|2020-11-24 20:32:00|4490.1|4487.3|4489.9|4487.1|4490.1|4487.3|4489.9|4487.1|14
1606249940000|2020-11-24 20:32:20|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|1
1606249950000|2020-11-24 20:32:30|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|3
1606249960000|2020-11-24 20:32:40|4490.9|4488.1|4491.1|4488.3|4491.1|4488.3|4490.9|4488.1|32
1606249970000|2020-11-24 20:32:50|4491.9|4489.1|4490|4487.2|4491.9|4489.1|4490|4487.2|44
1606249980000|2020-11-24 20:33:00|4490.1|4487.3|4489.9|4487.1|4490.1|4487.3|4489.9|4487.1|1
1606249990000|2020-11-24 20:33:10|4490|4487.2|4490.1|4487.3|4490.9|4488.1|4489.9|4487.1|28
1606250000000|2020-11-24 20:33:20|4490|4487.2|4490|4487.2|4490.1|4487.3|4489.9|4487.1|0
1606250010000|2020-11-24 20:33:30|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4489.9|4487.1|7
1606250020000|2020-11-24 20:33:40|4490|4487.2|4490.9|4488.1|4491|4488.2|4490|4487.2|6
1606250060000|2020-11-24 20:34:20|4491|4488.2|4491|4488.2|4491.1|4488.3|4491|4488.2|2
1606250070000|2020-11-24 20:34:30|4491.1|4488.3|4491.9|4489.1|4492|4489.2|4491|4488.2|13
1606250080000|2020-11-24 20:34:40|4492|4489.2|4492|4489.2|4492.1|4489.3|4492|4489.2|2
1606250090000|2020-11-24 20:34:50|4491.2|4488.4|4491.9|4489.1|4491.9|4489.1|4491|4488.2|41
1606250100000|2020-11-24 20:35:00|4491.1|4488.3|4491|4488.2|4491.1|4488.3|4490.9|4488.1|35
1606250110000|2020-11-24 20:35:10|4490.9|4488.1|4490.9|4488.1|4491|4488.2|4490.1|4487.3|12
1606250120000|2020-11-24 20:35:20|4491|4488.2|4490.9|4488.1|4491|4488.2|4490.1|4487.3|11
1606250130000|2020-11-24 20:35:30|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4490|4487.2|11
1606250140000|2020-11-24 20:35:40|4490|4487.2|4490.9|4488.1|4490.9|4488.1|4490|4487.2|16
1606250150000|2020-11-24 20:35:50|4491|4488.2|4491|4488.2|4491|4488.2|4490.9|4488.1|8
1606250160000|2020-11-24 20:36:00|4490.9|4488.1|4490.9|4488.1|4491|4488.2|4490.9|4488.1|35
1606250170000|2020-11-24 20:36:10|4491|4488.2|4491|4488.2|4491|4488.2|4490.9|4488.1|8
1606250180000|2020-11-24 20:36:20|4490.9|4488.1|4491|4488.2|4491.1|4488.3|4490.9|4488.1|12
1606250190000|2020-11-24 20:36:30|4491.1|4488.3|4490.9|4488.1|4491.1|4488.3|4490.9|4488.1|11
1606250200000|2020-11-24 20:36:40|4491.9|4489.1|4490.9|4488.1|4491.9|4489.1|4490.9|4488.1|57
1606250210000|2020-11-24 20:36:50|4491.8|4489|4491.8|4489|4491.9|4489.1|4490.9|4488.1|523
1606250220000|2020-11-24 20:37:00|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4491.7|4488.9|3
1606250230000|2020-11-24 20:37:10|4491.8|4489|4491.9|4489.1|4491.9|4489.1|4491.8|4489|0
1606250240000|2020-11-24 20:37:20|||||||||18
1606250250000|2020-11-24 20:37:30|4492.7|4489.9|4492.9|4490.1|4492.9|4490.1|4491.9|4489.1|35
1606250260000|2020-11-24 20:37:40|||||||||16
1606250270000|2020-11-24 20:37:50|4493.7|4490.9|4493.3|4490.5|4493.8|4491|4492.9|4490.1|83
1606250280000|2020-11-24 20:38:00|4493.8|4491|4492.9|4490.1|4493.8|4491|4492.8|4490|7
1606250290000|2020-11-24 20:38:10|||||||||44
1606250300000|2020-11-24 20:38:20|4492.8|4490|4492.9|4490.1|4492.9|4490.1|4492.8|4490|19
1606250310000|2020-11-24 20:38:30|4492.8|4490|4492.9|4490.1|4492.9|4490.1|4492.8|4490|10
1606250320000|2020-11-24 20:38:40|4493.7|4490.9|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|22
1606250330000|2020-11-24 20:38:50|4493.7|4490.9|4493.8|4491|4493.8|4491|4493.7|4490.9|12
1606250340000|2020-11-24 20:39:00|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.8|4491|3
1606250350000|2020-11-24 20:39:10|4493.8|4491|4493.8|4491|4493.8|4491|4493.8|4491|16
1606250360000|2020-11-24 20:39:20|4493.7|4490.9|4493.8|4491|4493.8|4491|4493.7|4490.9|42
1606250370000|2020-11-24 20:39:30|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.8|4491|16
1606250380000|2020-11-24 20:39:40|4493.8|4491|4493.9|4491.1|4493.9|4491.1|4493.8|4491|20
1606250390000|2020-11-24 20:39:50|||||||||29
1606250400000|2020-11-24 20:40:00|||||||||20
1606250410000|2020-11-24 20:40:10|||||||||23
1606250420000|2020-11-24 20:40:20|4492.9|4490.1|4493.1|4490.3|4493.9|4491.1|4492.9|4490.1|93
1606250430000|2020-11-24 20:40:30|4493|4490.2|4493.9|4491.1|4493.9|4491.1|4493|4490.2|22
1606250440000|2020-11-24 20:40:40|4494|4491.2|4494|4491.2|4494.1|4491.3|4493.9|4491.1|10
1606250450000|2020-11-24 20:40:50|4494.1|4491.3|4494.9|4492.1|4494.9|4492.1|4494|4491.2|34
1606250460000|2020-11-24 20:41:00|||||||||23
1606250470000|2020-11-24 20:41:10|||||||||12
1606250480000|2020-11-24 20:41:20|4494.5|4491.7|4494.9|4492.1|4494.9|4492.1|4494.5|4491.7|17
1606250490000|2020-11-24 20:41:30|||||||||7
1606250500000|2020-11-24 20:41:40|4495|4492.2|4494.9|4492.1|4495|4492.2|4494.9|4492.1|2
1606250510000|2020-11-24 20:41:50|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|38
1606250520000|2020-11-24 20:42:00|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.9|4491.1|39
1606250530000|2020-11-24 20:42:10|4494|4491.2|4495|4492.2|4495|4492.2|4493.9|4491.1|7
1606250540000|2020-11-24 20:42:20|4495.2|4492.4|4495.9|4493.1|4495.9|4493.1|4495.2|4492.4|23
1606250550000|2020-11-24 20:42:30|||||||||14
1606250560000|2020-11-24 20:42:40|4495.2|4492.4|4495.9|4493.1|4495.9|4493.1|4495|4492.2|7
1606250570000|2020-11-24 20:42:50|4496|4493.2|4496|4493.2|4496|4493.2|4495.9|4493.1|101
1606250580000|2020-11-24 20:43:00|4495.9|4493.1|4495.9|4493.1|4496|4493.2|4495.9|4493.1|5
1606250590000|2020-11-24 20:43:10|4495.5|4492.7|4495.2|4492.4|4495.9|4493.1|4495|4492.2|21
1606250600000|2020-11-24 20:43:20|4495.9|4493.1|4495.9|4493.1|4495.9|4493.1|4495.2|4492.4|24
1606250610000|2020-11-24 20:43:30|4496|4493.2|4496|4493.2|4496|4493.2|4496|4493.2|4
1606250620000|2020-11-24 20:43:40|4495.9|4493.1|4495.9|4493.1|4496.1|4493.3|4495.9|4493.1|2
1606250630000|2020-11-24 20:43:50|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4
1606250640000|2020-11-24 20:44:00|4496.2|4493.4|4496.1|4493.3|4496.2|4493.4|4496.1|4493.3|6
1606250650000|2020-11-24 20:44:10|4496.2|4493.4|4495.9|4493.1|4496.2|4493.4|4495.2|4492.4|23
1606250660000|2020-11-24 20:44:20|4495.6|4492.8|4496.1|4493.3|4496.1|4493.3|4495.2|4492.4|22
1606250670000|2020-11-24 20:44:30|4496.2|4493.4|4496.1|4493.3|4496.9|4494.1|4496.1|4493.3|33
1606250680000|2020-11-24 20:44:40|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4496.1|4493.3|8
1606250690000|2020-11-24 20:44:50|4496.9|4494.1|4497.1|4494.3|4497.1|4494.3|4496.9|4494.1|11
1606250700000|2020-11-24 20:45:00|4496.2|4493.4|4497.1|4494.3|4497.1|4494.3|4496.2|4493.4|29
1606250710000|2020-11-24 20:45:10|4496.9|4494.1|4496.1|4493.3|4497.1|4494.3|4496.1|4493.3|9
1606250720000|2020-11-24 20:45:20|4496.2|4493.4|4497.1|4494.3|4497.1|4494.3|4496.1|4493.3|18
1606250730000|2020-11-24 20:45:30|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497.1|4494.3|3
1606250740000|2020-11-24 20:45:40|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|2
1606250750000|2020-11-24 20:45:50|4497.1|4494.3|4497.1|4494.3|4497.2|4494.4|4496.9|4494.1|21
1606250760000|2020-11-24 20:46:00|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|4497.1|4494.3|6
1606250770000|2020-11-24 20:46:10|4497.1|4494.3|4497.1|4494.3|4497.2|4494.4|4496.2|4493.4|12
1606250780000|2020-11-24 20:46:20|4497|4494.2|4497.1|4494.3|4497.2|4494.4|4497|4494.2|20
1606250790000|2020-11-24 20:46:30|4497|4494.2|4497.2|4494.4|4497.2|4494.4|4497|4494.2|4
1606250800000|2020-11-24 20:46:40|4497.1|4494.3|4497.2|4494.4|4497.2|4494.4|4497.1|4494.3|7
1606250810000|2020-11-24 20:46:50|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4497|4494.2|6
1606250820000|2020-11-24 20:47:00|4497|4494.2|4496.2|4493.4|4497|4494.2|4496.2|4493.4|15
1606250830000|2020-11-24 20:47:10|||||||||13
1606250840000|2020-11-24 20:47:20|||||||||9
1606250850000|2020-11-24 20:47:30|||||||||6
1606250860000|2020-11-24 20:47:40|||||||||1
1606250870000|2020-11-24 20:47:50|4497|4494.2|4497.1|4494.3|4497.2|4494.4|4497|4494.2|43
1606250880000|2020-11-24 20:48:00|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497|4494.2|6
1606250890000|2020-11-24 20:48:10|4497.2|4494.4|4497|4494.2|4497.2|4494.4|4497|4494.2|5
1606250900000|2020-11-24 20:48:20|4497.1|4494.3|4497.2|4494.4|4497.2|4494.4|4496.2|4493.4|26
1606250910000|2020-11-24 20:48:30|4498.1|4495.3|4498|4495.2|4498.1|4495.3|4498|4495.2|19
1606250920000|2020-11-24 20:48:40|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|8
1606250930000|2020-11-24 20:48:50|||||||||4
1606250940000|2020-11-24 20:49:00|4497|4494.2|4497|4494.2|4497.2|4494.4|4497|4494.2|19
1606250950000|2020-11-24 20:49:10|4497.1|4494.3|4497|4494.2|4497.1|4494.3|4497|4494.2|0
1606250960000|2020-11-24 20:49:20|4497.1|4494.3|4497.1|4494.3|4497.2|4494.4|4497|4494.2|3
1606250970000|2020-11-24 20:49:30|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|4497.1|4494.3|1
1606250980000|2020-11-24 20:49:40|4497.1|4494.3|4497.2|4494.4|4497.2|4494.4|4497|4494.2|21
1606250990000|2020-11-24 20:49:50|||||||||5
1606251000000|2020-11-24 20:50:00|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4496|4493.2|24
1606251010000|2020-11-24 20:50:10|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497|4494.2|1
1606251020000|2020-11-24 20:50:20|4497.2|4494.4|4497.2|4494.4|4497.2|4494.4|4497|4494.2|4
1606251030000|2020-11-24 20:50:30|4498|4495.2|4497.2|4494.4|4498.1|4495.3|4497.1|4494.3|25
1606251040000|2020-11-24 20:50:40|||||||||2
1606251050000|2020-11-24 20:50:50|4497.1|4494.3|4497|4494.2|4497.1|4494.3|4497|4494.2|2
1606251060000|2020-11-24 20:51:00|4496.2|4493.4|4496.2|4493.4|4497.1|4494.3|4496.2|4493.4|31
1606251070000|2020-11-24 20:51:10|4496.6|4493.8|4496.2|4493.4|4497|4494.2|4496.2|4493.4|7
1606251080000|2020-11-24 20:51:20|4497|4494.2|4497.1|4494.3|4497.1|4494.3|4497|4494.2|5
1606251090000|2020-11-24 20:51:30|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497|4494.2|1
1606251100000|2020-11-24 20:51:40|4497|4494.2|4497|4494.2|4497.1|4494.3|4496.2|4493.4|12
1606251110000|2020-11-24 20:51:50|4496.6|4493.8|4497|4494.2|4497.1|4494.3|4496.2|4493.4|8
1606251120000|2020-11-24 20:52:00|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4497|4494.2|0
1606251130000|2020-11-24 20:52:10|4497|4494.2|4497|4494.2|4497.1|4494.3|4497|4494.2|0
1606251140000|2020-11-24 20:52:20|||||||||7
1606251150000|2020-11-24 20:52:30|4496.2|4493.4|4496.2|4493.4|4497|4494.2|4496.1|4493.3|9
1606251160000|2020-11-24 20:52:40|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496|4493.2|0
1606251170000|2020-11-24 20:52:50|4496|4493.2|4496.1|4493.3|4496.1|4493.3|4496|4493.2|0
1606251180000|2020-11-24 20:53:00|4496|4493.2|4496.1|4493.3|4496.1|4493.3|4496|4493.2|7
1606251190000|2020-11-24 20:53:10|4496|4493.2|4496.1|4493.3|4496.1|4493.3|4496|4493.2|2
1606251200000|2020-11-24 20:53:20|4496.2|4493.4|4496.1|4493.3|4496.2|4493.4|4496.1|4493.3|0
1606251210000|2020-11-24 20:53:30|4496|4493.2|4494.1|4491.3|4496.1|4493.3|4494|4491.2|94
1606251220000|2020-11-24 20:53:40|4494|4491.2|4494|4491.2|4494|4491.2|4494|4491.2|0
1606251230000|2020-11-24 20:53:50|4493.2|4490.4|4493.1|4490.3|4493.2|4490.4|4493.1|4490.3|13
1606251240000|2020-11-24 20:54:00|4494|4491.2|4493.2|4490.4|4494|4491.2|4493|4490.2|23
1606251250000|2020-11-24 20:54:10|4493.1|4490.3|4493.2|4490.4|4493.2|4490.4|4493.1|4490.3|0
1606251260000|2020-11-24 20:54:20|4494|4491.2|4494|4491.2|4494|4491.2|4493.6|4490.8|19
1606251270000|2020-11-24 20:54:30|4493.2|4490.4|4493|4490.2|4493.2|4490.4|4493|4490.2|15
1606251280000|2020-11-24 20:54:40|4493.1|4490.3|4492.2|4489.4|4493.1|4490.3|4492|4489.2|21
1606251290000|2020-11-24 20:54:50|4492.1|4489.3|4491|4488.2|4492.1|4489.3|4491|4488.2|10
1606251300000|2020-11-24 20:55:00|4490.2|4487.4|4491|4488.2|4491|4488.2|4490|4487.2|52
1606251310000|2020-11-24 20:55:10|4490.2|4487.4|4491|4488.2|4491|4488.2|4490.2|4487.4|18
1606251320000|2020-11-24 20:55:20|4490.6|4487.8|4491|4488.2|4491|4488.2|4490.6|4487.8|4
1606251330000|2020-11-24 20:55:30|||||||||8
1606251340000|2020-11-24 20:55:40|||||||||15
1606251350000|2020-11-24 20:55:50|||||||||3
1606251360000|2020-11-24 20:56:00|||||||||10
1606251370000|2020-11-24 20:56:10|4490.2|4487.4|4491|4488.2|4491|4488.2|4490|4487.2|28
1606251380000|2020-11-24 20:56:20|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4491|4488.2|4
1606251390000|2020-11-24 20:56:30|||||||||1
1606251400000|2020-11-24 20:56:40|4492|4489.2|4492|4489.2|4492|4489.2|4492|4489.2|6
1606251420000|2020-11-24 20:57:00|4491.2|4488.4|4490.2|4487.4|4491.2|4488.4|4489.2|4486.4|116
1606251430000|2020-11-24 20:57:10|4490.6|4487.8|4492|4489.2|4492|4489.2|4490.6|4487.8|11
1606251440000|2020-11-24 20:57:20|4491.2|4488.4|4490.2|4487.4|4491.2|4488.4|4490.2|4487.4|11
1606251450000|2020-11-24 20:57:30|4490.6|4487.8|4490.6|4487.8|4490.6|4487.8|4490.6|4487.8|1
1606251460000|2020-11-24 20:57:40|4490.2|4487.4|4491|4488.2|4491|4488.2|4490.2|4487.4|80
1606251480000|2020-11-24 20:58:00|4490.2|4487.4|4489.1|4486.3|4491|4488.2|4489.1|4486.3|62
1606251490000|2020-11-24 20:58:10|4489.6|4486.8|4490|4487.2|4490.1|4487.3|4489.6|4486.8|39
1606251500000|2020-11-24 20:58:20|4490.1|4487.3|4490|4487.2|4490.1|4487.3|4490|4487.2|3
1606251510000|2020-11-24 20:58:30|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4490|4487.2|0
1606251520000|2020-11-24 20:58:40|4490|4487.2|4490|4487.2|4490.1|4487.3|4490|4487.2|1
1606251530000|2020-11-24 20:58:50|4490.1|4487.3|4490.6|4487.8|4490.6|4487.8|4490|4487.2|8
1606251540000|2020-11-24 20:59:00|4491|4488.2|4491|4488.2|4491|4488.2|4490.2|4487.4|11
1606251570000|2020-11-24 20:59:30|||||||||1
1606251580000|2020-11-24 20:59:40|4491.1|4488.3|4491.1|4488.3|4491.2|4488.4|4491|4488.2|36
1606251590000|2020-11-24 20:59:50|4491|4488.2|4490|4487.2|4491.1|4488.3|4490|4487.2|30
1606251600000|2020-11-24 21:00:00|4489.2|4486.4|4490.1|4487.3|4490.1|4487.3|4489.2|4486.4|43
1606251610000|2020-11-24 21:00:10|4490.2|4487.4|4491.1|4488.3|4491.1|4488.3|4490.2|4487.4|33
1606251620000|2020-11-24 21:00:20|4491|4488.2|4490.2|4487.4|4491.1|4488.3|4490.2|4487.4|18
1606251630000|2020-11-24 21:00:30|4491|4488.2|4491|4488.2|4491|4488.2|4491|4488.2|23
1606251640000|2020-11-24 21:00:40|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4490.6|4487.8|13
1606251650000|2020-11-24 21:00:50|4491.1|4488.3|4491|4488.2|4491.1|4488.3|4490.6|4487.8|2
1606251660000|2020-11-24 21:01:00|4490.2|4487.4|4491.1|4488.3|4491.1|4488.3|4490.2|4487.4|19
1606251670000|2020-11-24 21:01:10|4491|4488.2|4491|4488.2|4491.1|4488.3|4491|4488.2|8
1606251680000|2020-11-24 21:01:20|4491.1|4488.3|4491.2|4488.4|4491.6|4488.8|4491.1|4488.3|5
1606251690000|2020-11-24 21:01:30|4491.1|4488.3|4491.6|4488.8|4492|4489.2|4491.1|4488.3|2
1606251700000|2020-11-24 21:01:40|4492|4489.2|4492.1|4489.3|4492.2|4489.4|4492|4489.2|9
1606251710000|2020-11-24 21:01:50|4492.2|4489.4|4493|4490.2|4493|4490.2|4492.2|4489.4|5
1606251720000|2020-11-24 21:02:00|4492.2|4489.4|4493.1|4490.3|4493.1|4490.3|4492.2|4489.4|14
1606251730000|2020-11-24 21:02:10|4493|4490.2|4492.2|4489.4|4493.1|4490.3|4492.2|4489.4|3
1606251740000|2020-11-24 21:02:20|||||||||4
1606251750000|2020-11-24 21:02:30|||||||||2
1606251760000|2020-11-24 21:02:40|4493|4490.2|4492.2|4489.4|4493|4490.2|4492.2|4489.4|6
1606251770000|2020-11-24 21:02:50|||||||||1
1606251780000|2020-11-24 21:03:00|||||||||8
1606251790000|2020-11-24 21:03:10|4492.6|4489.8|4492.1|4489.3|4493.1|4490.3|4491.2|4488.4|57
1606251800000|2020-11-24 21:03:20|4492.2|4489.4|4492.1|4489.3|4492.2|4489.4|4492.1|4489.3|7
1606251810000|2020-11-24 21:03:30|4492|4489.2|4493|4490.2|4493|4490.2|4492|4489.2|9
1606251820000|2020-11-24 21:03:40|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|4
1606251830000|2020-11-24 21:03:50|4492.6|4489.8|4493|4490.2|4493|4490.2|4492.6|4489.8|10
1606251840000|2020-11-24 21:04:00|4492.6|4489.8|4493|4490.2|4493.1|4490.3|4492.2|4489.4|10
1606251850000|2020-11-24 21:04:10|4493.1|4490.3|4493.2|4490.4|4493.2|4490.4|4493.1|4490.3|2
1606251860000|2020-11-24 21:04:20|4493.6|4490.8|4493.6|4490.8|4493.6|4490.8|4493.6|4490.8|1
1606251870000|2020-11-24 21:04:30|4494|4491.2|4494|4491.2|4494.2|4491.4|4494|4491.2|3
1606251880000|2020-11-24 21:04:40|||||||||8
1606251890000|2020-11-24 21:04:50|4494.1|4491.3|4494|4491.2|4494.1|4491.3|4493.2|4490.4|3
1606251900000|2020-11-24 21:05:00|4493.2|4490.4|4493.6|4490.8|4493.6|4490.8|4493.2|4490.4|14
1606251910000|2020-11-24 21:05:10|4494|4491.2|4494|4491.2|4494|4491.2|4494|4491.2|0
1606251920000|2020-11-24 21:05:20|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|6
1606251930000|2020-11-24 21:05:30|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494.1|4491.3|4
1606251940000|2020-11-24 21:05:40|4494.1|4491.3|4494.1|4491.3|4494.2|4491.4|4494.1|4491.3|0
1606251950000|2020-11-24 21:05:50|4494.2|4491.4|4494.1|4491.3|4494.2|4491.4|4494.1|4491.3|1
1606251960000|2020-11-24 21:06:00|4494.2|4491.4|4494|4491.2|4494.2|4491.4|4494|4491.2|7
1606251970000|2020-11-24 21:06:10|4494.1|4491.3|4494.2|4491.4|4494.2|4491.4|4494|4491.2|4
1606251990000|2020-11-24 21:06:30|4495|4492.2|4494.2|4491.4|4495|4492.2|4494.2|4491.4|9
1606252000000|2020-11-24 21:06:40|4495|4492.2|4495.1|4492.3|4495.1|4492.3|4495|4492.2|0
1606252010000|2020-11-24 21:06:50|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|20
1606252020000|2020-11-24 21:07:00|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4495|4492.2|9
1606252030000|2020-11-24 21:07:10|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.1|4492.3|4
1606252040000|2020-11-24 21:07:20|4496.2|4493.4|4496.1|4493.3|4497|4494.2|4496.1|4493.3|21
1606252050000|2020-11-24 21:07:30|4496.2|4493.4|4496.2|4493.4|4497.2|4494.4|4496.2|4493.4|15
1606252060000|2020-11-24 21:07:40|||||||||4
1606252070000|2020-11-24 21:07:50|4496.1|4493.3|4496.2|4493.4|4496.2|4493.4|4496.1|4493.3|5
1606252080000|2020-11-24 21:08:00|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4495.2|4492.4|13
1606252100000|2020-11-24 21:08:20|4496|4493.2|4495.6|4492.8|4496|4493.2|4495.2|4492.4|1
1606252110000|2020-11-24 21:08:30|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|0
1606252120000|2020-11-24 21:08:40|4495.6|4492.8|4495|4492.2|4495.6|4492.8|4494.6|4491.8|19
1606252130000|2020-11-24 21:08:50|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|1
1606252140000|2020-11-24 21:09:00|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4495|4492.2|9
1606252150000|2020-11-24 21:09:10|4495|4492.2|4495.1|4492.3|4495.1|4492.3|4495|4492.2|2
1606252160000|2020-11-24 21:09:20|4495|4492.2|4495.2|4492.4|4495.2|4492.4|4495|4492.2|6
1606252170000|2020-11-24 21:09:30|4495.1|4492.3|4495.2|4492.4|4496|4493.2|4495.1|4492.3|3
1606252180000|2020-11-24 21:09:40|4495.1|4492.3|4495|4492.2|4495.1|4492.3|4495|4492.2|6
1606252190000|2020-11-24 21:09:50|4495.1|4492.3|4495|4492.2|4495.1|4492.3|4495|4492.2|5
1606252200000|2020-11-24 21:10:00|4495.1|4492.3|4495|4492.2|4495.2|4492.4|4495|4492.2|0
1606252210000|2020-11-24 21:10:10|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4495|4492.2|2
1606252220000|2020-11-24 21:10:20|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|3
1606252230000|2020-11-24 21:10:30|4495.1|4492.3|4495|4492.2|4495.1|4492.3|4495|4492.2|0
1606252240000|2020-11-24 21:10:40|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4495|4492.2|0
1606252250000|2020-11-24 21:10:50|4495|4492.2|4495.1|4492.3|4495.1|4492.3|4495|4492.2|0
1606252270000|2020-11-24 21:11:10|4495.2|4492.4|4495.1|4492.3|4495.2|4492.4|4495.1|4492.3|28
1606252280000|2020-11-24 21:11:20|4495|4492.2|4495.1|4492.3|4495.2|4492.4|4495|4492.2|11
1606252290000|2020-11-24 21:11:30|4495|4492.2|4495|4492.2|4495|4492.2|4495|4492.2|0
1606252300000|2020-11-24 21:11:40|4494.2|4491.4|4495|4492.2|4495|4492.2|4494.2|4491.4|19
1606252310000|2020-11-24 21:11:50|4494.6|4491.8|4494.6|4491.8|4494.6|4491.8|4494.1|4491.3|16
1606252320000|2020-11-24 21:12:00|4494.2|4491.4|4494.1|4491.3|4494.2|4491.4|4494|4491.2|4
1606252330000|2020-11-24 21:12:10|4494|4491.2|4494.1|4491.3|4494.1|4491.3|4494|4491.2|20
1606252340000|2020-11-24 21:12:20|4494|4491.2|4494.1|4491.3|4494.1|4491.3|4494|4491.2|6
1606252350000|2020-11-24 21:12:30|4494|4491.2|4494|4491.2|4494.1|4491.3|4494|4491.2|0
1606252360000|2020-11-24 21:12:40|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|3
1606252370000|2020-11-24 21:12:50|4494|4491.2|4493.5|4490.7|4494.1|4491.3|4493.5|4490.7|14
1606252380000|2020-11-24 21:13:00|4493.1|4490.3|4493|4490.2|4493.1|4490.3|4493|4490.2|7
1606252390000|2020-11-24 21:13:10|4493.1|4490.3|4493.1|4490.3|4493.2|4490.4|4493.1|4490.3|16
1606252410000|2020-11-24 21:13:30|4493|4490.2|4493|4490.2|4493.1|4490.3|4493|4490.2|1
1606252420000|2020-11-24 21:13:40|4493.1|4490.3|4493|4490.2|4493.1|4490.3|4493|4490.2|1
1606252430000|2020-11-24 21:13:50|4493.1|4490.3|4493|4490.2|4493.1|4490.3|4493|4490.2|1
1606252440000|2020-11-24 21:14:00|4493.1|4490.3|4493|4490.2|4493.1|4490.3|4493|4490.2|0
1606252450000|2020-11-24 21:14:10|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|4493|4490.2|0
1606252460000|2020-11-24 21:14:20|4493|4490.2|4493.1|4490.3|4493.1|4490.3|4493|4490.2|0
1606252470000|2020-11-24 21:14:30|4493|4490.2|4493|4490.2|4493|4490.2|4493|4490.2|0
1606252490000|2020-11-24 21:14:50|4493.1|4490.3|4493.1|4490.3|4493.2|4490.4|4493.1|4490.3|0
1606252500000|2020-11-24 21:15:00|4493.2|4490.4|4493.2|4490.4|4493.2|4490.4|4493.1|4490.3|0
1606252510000|2020-11-24 21:15:10|4493|4490.2|4493.1|4490.3|4493.1|4490.3|4493|4490.2|1
1606252520000|2020-11-24 21:15:20|4493|4490.2|4493.2|4490.4|4493.2|4490.4|4493|4490.2|21
1606252530000|2020-11-24 21:15:30|4494|4491.2|4494|4491.2|4494.1|4491.3|4493.6|4490.8|7
1606252550000|2020-11-24 21:15:50|4494.1|4491.3|4494|4491.2|4494.1|4491.3|4494|4491.2|0
1606252560000|2020-11-24 21:16:00|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|0
1606252570000|2020-11-24 21:16:10|4494|4491.2|4494|4491.2|4494.1|4491.3|4494|4491.2|6
1606252580000|2020-11-24 21:16:20|4494.1|4491.3|4494|4491.2|4495|4492.2|4494|4491.2|25
1606252590000|2020-11-24 21:16:30|4494.1|4491.3|4494|4491.2|4494.1|4491.3|4494|4491.2|0
1606252600000|2020-11-24 21:16:40|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494|4491.2|0
1606252610000|2020-11-24 21:16:50|4494|4491.2|4494|4491.2|4494.1|4491.3|4494|4491.2|1
1606252620000|2020-11-24 21:17:00|4494.1|4491.3|4494.1|4491.3|4494.6|4491.8|4494|4491.2|1
1606252650000|2020-11-24 21:17:30|4494|4491.2|4494.1|4491.3|4494.1|4491.3|4494|4491.2|0
1606252660000|2020-11-24 21:17:40|4494|4491.2|4494.1|4491.3|4494.1|4491.3|4494|4491.2|0
1606252680000|2020-11-24 21:18:00|4494.2|4491.4|4495|4492.2|4495|4492.2|4494.2|4491.4|2
1606252690000|2020-11-24 21:18:10|4494.6|4491.8|4494|4491.2|4494.6|4491.8|4494|4491.2|14
1606252710000|2020-11-24 21:18:30|4494.1|4491.3|4494|4491.2|4494.1|4491.3|4494|4491.2|0
1606252720000|2020-11-24 21:18:40|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|0
1606252730000|2020-11-24 21:18:50|4494|4491.2|4494|4491.2|4494|4491.2|4494|4491.2|0
1606252760000|2020-11-24 21:19:20|||||||||1
1606252770000|2020-11-24 21:19:30|4494.1|4491.3|4494|4491.2|4494.1|4491.3|4494|4491.2|1
1606252790000|2020-11-24 21:19:50|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|1
1606252800000|2020-11-24 21:20:00|4494.2|4491.4|4494.1|4491.3|4494.6|4491.8|4494|4491.2|4
1606252810000|2020-11-24 21:20:10|4494|4491.2|4494|4491.2|4494|4491.2|4494|4491.2|4
1606252820000|2020-11-24 21:20:20|4493.6|4490.8|4494|4491.2|4494|4491.2|4493.6|4490.8|6
1606252830000|2020-11-24 21:20:30|||||||||5
1606252860000|2020-11-24 21:21:00|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|7
1606252900000|2020-11-24 21:21:40|4494.6|4491.8|4495|4492.2|4495|4492.2|4494.5|4491.7|8
1606252920000|2020-11-24 21:22:00|4494.6|4491.8|4494|4491.2|4494.6|4491.8|4494|4491.2|8
1606252930000|2020-11-24 21:22:10|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|0
1606252960000|2020-11-24 21:22:40|4494|4491.2|4494|4491.2|4494.1|4491.3|4494|4491.2|2
1606252970000|2020-11-24 21:22:50|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4
1606252980000|2020-11-24 21:23:00|4494.2|4491.4|4494.1|4491.3|4495|4492.2|4494.1|4491.3|4
1606253000000|2020-11-24 21:23:20|4494|4491.2|4494.1|4491.3|4494.1|4491.3|4494|4491.2|0
1606253010000|2020-11-24 21:23:30|4494|4491.2|4494|4491.2|4494.1|4491.3|4494|4491.2|74
1606253050000|2020-11-24 21:24:10|4494.1|4491.3|4494|4491.2|4494.1|4491.3|4494|4491.2|1
1606253060000|2020-11-24 21:24:20|||||||||7
1606253080000|2020-11-24 21:24:40|||||||||2
1606253090000|2020-11-24 21:24:50|4494.4|4491.6|4494|4491.2|4494.4|4491.6|4494|4491.2|22
1606253100000|2020-11-24 21:25:00|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494|4491.2|15
1606253110000|2020-11-24 21:25:10|4494|4491.2|4494|4491.2|4494|4491.2|4494|4491.2|9
1606253140000|2020-11-24 21:25:40|||||||||1
1606253150000|2020-11-24 21:25:50|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4
1606253190000|2020-11-24 21:26:30|||||||||3
1606253200000|2020-11-24 21:26:40|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|0
1606253210000|2020-11-24 21:26:50|4494|4491.2|4494|4491.2|4494|4491.2|4494|4491.2|0
1606253230000|2020-11-24 21:27:10|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|61
1606253240000|2020-11-24 21:27:20|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494|4491.2|6
1606253250000|2020-11-24 21:27:30|4495|4492.2|4495.1|4492.3|4495.1|4492.3|4495|4492.2|6
1606253260000|2020-11-24 21:27:40|4495|4492.2|4496|4493.2|4496|4493.2|4495|4492.2|34
1606253270000|2020-11-24 21:27:50|4496.2|4493.4|4496|4493.2|4497|4494.2|4496|4493.2|16
1606253280000|2020-11-24 21:28:00|4494.7|4491.9|4495.1|4492.3|4495.1|4492.3|4494.7|4491.9|24
1606253290000|2020-11-24 21:28:10|4495|4492.2|4495|4492.2|4495|4492.2|4495|4492.2|0
1606253310000|2020-11-24 21:28:30|4495.5|4492.7|4496|4493.2|4496|4493.2|4495.5|4492.7|18
1606253320000|2020-11-24 21:28:40|4495.6|4492.8|4496.9|4494.1|4498|4495.2|4495.6|4492.8|155
1606253330000|2020-11-24 21:28:50|4496.3|4493.5|4497.8|4495|4497.8|4495|4496|4493.2|36
1606253340000|2020-11-24 21:29:00|4497.9|4495.1|4498|4495.2|4498|4495.2|4497.9|4495.1|8
1606253350000|2020-11-24 21:29:10|||||||||5
1606253360000|2020-11-24 21:29:20|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|28
1606253370000|2020-11-24 21:29:30|4498.9|4496.1|4498.5|4495.7|4498.9|4496.1|4498.5|4495.7|2
1606253380000|2020-11-24 21:29:40|4499|4496.2|4499|4496.2|4499|4496.2|4498.5|4495.7|11
1606253390000|2020-11-24 21:29:50|4499.1|4496.3|4499.5|4496.7|4499.6|4496.8|4499.1|4496.3|80
1606253400000|2020-11-24 21:30:00|4499.1|4496.3|4494.1|4491.3|4500.9|4498.1|4494.1|4491.3|189
1606253410000|2020-11-24 21:30:10|4493.9|4491.1|4485.1|4482.3|4493.9|4491.1|4481.1|4478.3|794
1606253420000|2020-11-24 21:30:20|4484.3|4481.5|4482.2|4479.4|4484.3|4481.5|4482.2|4479.4|144
1606253430000|2020-11-24 21:30:30|4481.2|4478.4|4476.6|4473.8|4482.3|4479.2|4475.5|4472.3|352
1606253440000|2020-11-24 21:30:40|4476.7|4473.9|4477.1|4474.3|4480|4477.2|4476.6|4473.8|49
1606253450000|2020-11-24 21:30:50|4476.3|4473.5|4478.1|4475.3|4478.1|4475.3|4476.3|4473.5|83
1606253460000|2020-11-24 21:31:00|4478.9|4476.1|4481.2|4478.4|4481.2|4478.4|4478.1|4475.3|46
1606253470000|2020-11-24 21:31:10|4481.1|4478.3|4482.1|4479.3|4482.1|4479.3|4481.1|4478.3|42
1606253480000|2020-11-24 21:31:20|4481.7|4478.9|4481.1|4478.3|4482.1|4479.3|4480|4477.2|19
1606253490000|2020-11-24 21:31:30|4481|4478.2|4480.1|4477.3|4481.1|4478.3|4480.1|4477.3|3
1606253500000|2020-11-24 21:31:40|4479.3|4476.5|4480.1|4477.3|4480.1|4477.3|4479.1|4476.3|34
1606253510000|2020-11-24 21:31:50|4479.7|4476.9|4480.1|4477.3|4480.1|4477.3|4479.7|4476.9|4
1606253520000|2020-11-24 21:32:00|4475.2|4472.4|4478.1|4475.3|4478.1|4475.3|4474.1|4471.3|274
1606253530000|2020-11-24 21:32:10|4478.6|4475.8|4474.6|4471.8|4479|4476.2|4474.1|4471.3|105
1606253540000|2020-11-24 21:32:20|4474.1|4471.3|4473.2|4470.4|4475.1|4472.3|4471.1|4468.3|335
1606253550000|2020-11-24 21:32:30|4474.1|4471.3|4478.1|4475.3|4478.1|4475.3|4473.2|4470.4|65
1606253560000|2020-11-24 21:32:40|4477.7|4474.9|4477.1|4474.3|4478.1|4475.3|4477.1|4474.3|16
1606253570000|2020-11-24 21:32:50|4475.7|4471.7|4475.2|4472.4|4476.1|4473.3|4474.3|4471.5|73
1606253580000|2020-11-24 21:33:00|4475.3|4472.5|4476.8|4474|4478.2|4475.4|4474.4|4471.6|84
1606253590000|2020-11-24 21:33:10|4477.2|4474.4|4477.2|4474.4|4477.2|4474.4|4476.7|4473.9|22
1606253600000|2020-11-24 21:33:20|||||||||3
1606253610000|2020-11-24 21:33:30|||||||||8
1606253620000|2020-11-24 21:33:40|4477.3|4474.5|4477.7|4474.9|4477.7|4474.9|4477.3|4474.5|14
1606253630000|2020-11-24 21:33:50|4477.3|4474.5|4478.1|4475.3|4479|4476.2|4477.3|4474.5|32
1606253640000|2020-11-24 21:34:00|4478.2|4475.4|4478.2|4475.4|4478.2|4475.4|4478.2|4475.4|3
1606253650000|2020-11-24 21:34:10|||||||||9
1606253660000|2020-11-24 21:34:20|4478.6|4475.8|4479.1|4476.3|4479.1|4476.3|4478.2|4475.4|43
1606253670000|2020-11-24 21:34:30|4479.3|4476.5|4480.2|4477.4|4481|4478.2|4479.3|4476.5|27
1606253680000|2020-11-24 21:34:40|4481.1|4478.3|4481.1|4478.3|4481.1|4478.3|4481.1|4478.3|6
1606253690000|2020-11-24 21:34:50|4481.5|4478.7|4481.6|4478.8|4481.9|4479.1|4481.2|4478.4|22
1606253700000|2020-11-24 21:35:00|4481.1|4478.3|4483.6|4480.8|4484|4481.2|4481.1|4478.3|44
1606253710000|2020-11-24 21:35:10|4483.2|4480.4|4484.2|4481.4|4484.6|4481.8|4483.2|4480.4|32
1606253720000|2020-11-24 21:35:20|||||||||8
1606253730000|2020-11-24 21:35:30|||||||||4
1606253740000|2020-11-24 21:35:40|4484.6|4481.8|4484.1|4481.3|4484.6|4481.8|4484.1|4481.3|6
1606253750000|2020-11-24 21:35:50|4484.5|4481.7|4484.5|4481.7|4485|4482.2|4484.1|4481.3|6
1606253760000|2020-11-24 21:36:00|4484.1|4481.3|4483.7|4480.9|4484.5|4481.7|4483.3|4480.5|13
1606253770000|2020-11-24 21:36:10|4485.4|4482.6|4485.2|4482.4|4485.4|4482.6|4485.2|4482.4|47
1606253780000|2020-11-24 21:36:20|4485.6|4482.8|4485.2|4482.4|4485.6|4482.8|4485.2|4482.4|3
1606253790000|2020-11-24 21:36:30|||||||||1
1606253800000|2020-11-24 21:36:40|4485.6|4482.8|4485.2|4482.4|4485.6|4482.8|4485.2|4482.4|2
1606253810000|2020-11-24 21:36:50|4485.6|4482.8|4486.1|4483.3|4486.3|4483.5|4485.2|4482.4|8
1606253820000|2020-11-24 21:37:00|||||||||2
1606253830000|2020-11-24 21:37:10|4486.5|4483.7|4487.2|4484.4|4487.6|4484.8|4486.5|4483.7|28
1606253840000|2020-11-24 21:37:20|4487.6|4484.8|4487.6|4484.8|4487.7|4484.9|4487.2|4484.4|7
1606253850000|2020-11-24 21:37:30|4487.2|4484.4|4486.1|4483.3|4487.2|4484.4|4486.1|4483.3|14
1606253860000|2020-11-24 21:37:40|4485.7|4482.9|4485.5|4482.7|4485.7|4482.9|4485.1|4482.3|16
1606253870000|2020-11-24 21:37:50|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|11
1606253880000|2020-11-24 21:38:00|4484.7|4481.9|4484.7|4481.9|4485.1|4482.3|4484.3|4481.5|11
1606253890000|2020-11-24 21:38:10|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|4484.7|4481.9|0
1606253900000|2020-11-24 21:38:20|||||||||2
1606253910000|2020-11-24 21:38:30|||||||||3
1606253920000|2020-11-24 21:38:40|4485.5|4482.7|4485.1|4482.3|4485.5|4482.7|4485.1|4482.3|8
1606253940000|2020-11-24 21:39:00|||||||||2
1606253950000|2020-11-24 21:39:10|4484.3|4481.5|4485.7|4482.9|4486.1|4483.3|4484.1|4481.3|46
1606253960000|2020-11-24 21:39:20|4485.2|4482.4|4486.1|4483.3|4486.1|4483.3|4484.5|4481.7|24
1606253970000|2020-11-24 21:39:30|||||||||4
1606253980000|2020-11-24 21:39:40|4485.7|4482.9|4485.3|4482.5|4486.1|4483.3|4485.3|4482.5|5
1606254000000|2020-11-24 21:40:00|4485.7|4482.9|4485.7|4482.9|4486.1|4483.3|4485.7|4482.9|15
1606254010000|2020-11-24 21:40:10|4485.3|4482.5|4485.3|4482.5|4485.3|4482.5|4485.3|4482.5|1
1606254020000|2020-11-24 21:40:20|4485.2|4482.4|4486.3|4483.5|4486.7|4483.9|4485.2|4482.4|16
1606254030000|2020-11-24 21:40:30|4486.7|4483.9|4486.3|4483.5|4486.7|4483.9|4486.3|4483.5|6
1606254040000|2020-11-24 21:40:40|4491.2|4481.2|4487.3|4484.5|4491.2|4485.2|4487.3|4481.2|26
1606254050000|2020-11-24 21:40:50|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|3
1606254060000|2020-11-24 21:41:00|4487.1|4484.3|4484.3|4481.5|4487.1|4484.3|4484.3|4481.5|122
1606254070000|2020-11-24 21:41:10|||||||||2
1606254080000|2020-11-24 21:41:20|||||||||4
1606254090000|2020-11-24 21:41:30|||||||||1
1606254110000|2020-11-24 21:41:50|4484.1|4481.3|4484.3|4481.5|4484.3|4481.5|4483.3|4480.5|18
1606254120000|2020-11-24 21:42:00|4483.8|4481|4484.2|4481.4|4484.2|4481.4|4483.8|4481|8
1606254130000|2020-11-24 21:42:10|4484.3|4481.5|4484.3|4481.5|4484.3|4481.5|4484.3|4481.5|3
1606254150000|2020-11-24 21:42:30|||||||||1
1606254160000|2020-11-24 21:42:40|||||||||4
1606254170000|2020-11-24 21:42:50|4484.7|4481.9|4484.3|4481.5|4484.7|4481.9|4483.5|4480.7|24
1606254180000|2020-11-24 21:43:00|||||||||8
1606254220000|2020-11-24 21:43:40|4485.1|4482.3|4484.8|4482|4485.3|4482.5|4484.7|4481.9|8
1606254230000|2020-11-24 21:43:50|4485.2|4482.4|4485.3|4482.5|4485.3|4482.5|4485.2|4482.4|0
1606254240000|2020-11-24 21:44:00|4484.9|4482.1|4485.3|4482.5|4485.3|4482.5|4484.8|4482|2
1606254250000|2020-11-24 21:44:10|||||||||6
1606254260000|2020-11-24 21:44:20|4485.7|4482.9|4485.7|4482.9|4486.1|4483.3|4485.3|4482.5|12
1606254270000|2020-11-24 21:44:30|||||||||1
1606254280000|2020-11-24 21:44:40|4486.2|4483.4|4485.7|4482.9|4486.2|4483.4|4485.7|4482.9|11
1606254290000|2020-11-24 21:44:50|4485.3|4482.5|4485.7|4482.9|4485.7|4482.9|4485.3|4482.5|2
1606254300000|2020-11-24 21:45:00|4485.3|4482.5|4489.3|4486.5|4491.3|4488.5|4485.3|4482.5|151
1606254310000|2020-11-24 21:45:10|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|6
1606254320000|2020-11-24 21:45:20|4487.8|4485|4487.4|4484.6|4487.9|4485.1|4487.4|4484.6|4
1606254330000|2020-11-24 21:45:30|4487.3|4484.5|4487.3|4484.5|4487.7|4484.9|4487.3|4484.5|25
1606254340000|2020-11-24 21:45:40|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|6
1606254350000|2020-11-24 21:45:50|4487.3|4484.5|4487.2|4484.4|4487.3|4484.5|4487.2|4484.4|10
1606254360000|2020-11-24 21:46:00|4487.3|4484.5|4486.8|4484|4487.7|4484.9|4486.3|4483.5|30
1606254370000|2020-11-24 21:46:10|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|0
1606254380000|2020-11-24 21:46:20|4487.3|4484.5|4487.8|4485|4487.8|4485|4487.2|4484.4|24
1606254390000|2020-11-24 21:46:30|4487.4|4484.6|4487.2|4484.4|4487.4|4484.6|4487.2|4484.4|2
1606254400000|2020-11-24 21:46:40|4486.8|4484|4486.4|4483.6|4486.8|4484|4486.4|4483.6|1
1606254410000|2020-11-24 21:46:50|4486.3|4483.5|4486.3|4483.5|4486.4|4483.6|4486.3|4483.5|0
1606254420000|2020-11-24 21:47:00|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|13
1606254430000|2020-11-24 21:47:10|4487.3|4484.5|4487.2|4484.4|4487.3|4484.5|4487.2|4484.4|4
1606254440000|2020-11-24 21:47:20|4487.7|4484.9|4487.2|4484.4|4487.7|4484.9|4487.2|4484.4|18
1606254450000|2020-11-24 21:47:30|||||||||5
1606254460000|2020-11-24 21:47:40|||||||||1
1606254470000|2020-11-24 21:47:50|4486.2|4483.4|4486.2|4483.4|4486.2|4483.4|4486.2|4483.4|23
1606254480000|2020-11-24 21:48:00|4486.8|4484|4487.2|4484.4|4487.2|4484.4|4486.8|4484|12
1606254490000|2020-11-24 21:48:10|4488|4485.2|4487.2|4484.4|4488|4485.2|4487.2|4484.4|22
1606254500000|2020-11-24 21:48:20|4488|4485.2|4488.6|4485.8|4489|4486.2|4488|4485.2|31
1606254510000|2020-11-24 21:48:30|4488.2|4485.4|4488.2|4485.4|4488.6|4485.8|4488.2|4485.4|33
1606254520000|2020-11-24 21:48:40|4487.4|4484.6|4487.3|4484.5|4487.4|4484.6|4487.3|4484.5|9
1606254530000|2020-11-24 21:48:50|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|0
1606254540000|2020-11-24 21:49:00|4487.6|4484.8|4487.2|4484.4|4488.1|4485.3|4487.2|4484.4|53
1606254550000|2020-11-24 21:49:10|4487.6|4484.8|4488.6|4485.8|4489.2|4486.4|4487.6|4484.8|9
1606254560000|2020-11-24 21:49:20|4488.2|4485.4|4489.2|4486.4|4489.2|4486.4|4488.2|4485.4|5
1606254570000|2020-11-24 21:49:30|||||||||1
1606254580000|2020-11-24 21:49:40|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|8
1606254590000|2020-11-24 21:49:50|4490.3|4487.5|4491.3|4488.5|4491.3|4488.5|4489.7|4486.9|7
1606254600000|2020-11-24 21:50:00|4492.1|4489.3|4485.8|4483|4492.3|4489.5|4485.4|4482.6|210
1606254610000|2020-11-24 21:50:10|4486.2|4483.4|4486.8|4484|4487.2|4484.4|4486.2|4483.4|32
1606254620000|2020-11-24 21:50:20|4486.4|4483.6|4485.4|4482.6|4487.2|4484.4|4485.4|4482.6|42
1606254630000|2020-11-24 21:50:30|4485.9|4483.1|4486.3|4483.5|4486.4|4483.6|4485.9|4483.1|17
1606254640000|2020-11-24 21:50:40|4486.7|4483.9|4486.3|4483.5|4486.7|4483.9|4486.3|4483.5|5
1606254660000|2020-11-24 21:51:00|4485.3|4482.5|4484.9|4482.1|4485.3|4482.5|4484.8|4482|124
1606254670000|2020-11-24 21:51:10|4484.8|4482|4484.9|4482.1|4484.9|4482.1|4484.8|4482|12
1606254680000|2020-11-24 21:51:20|4484.4|4481.6|4485.3|4482.5|4485.3|4482.5|4484.4|4481.6|7
1606254690000|2020-11-24 21:51:30|4484.5|4481.7|4485.2|4482.4|4485.3|4482.5|4484.4|4481.6|4
1606254700000|2020-11-24 21:51:40|4485.3|4482.5|4484.8|4482|4486.2|4483.4|4484.8|4482|37
1606254710000|2020-11-24 21:51:50|4484.4|4481.6|4486.2|4483.4|4486.2|4483.4|4484.3|4481.5|19
1606254720000|2020-11-24 21:52:00|4485.4|4482.6|4485.7|4482.9|4486.1|4483.3|4484.1|4481.3|66
1606254730000|2020-11-24 21:52:10|4486.1|4483.3|4485.8|4483|4486.1|4483.3|4485.3|4482.5|9
1606254740000|2020-11-24 21:52:20|4485.3|4482.5|4485.1|4482.3|4485.3|4482.5|4484.3|4481.5|9
1606254750000|2020-11-24 21:52:30|4486.2|4483.4|4486.1|4483.3|4486.2|4483.4|4485.7|4482.9|57
1606254760000|2020-11-24 21:52:40|4486.2|4483.4|4486.2|4483.4|4486.2|4483.4|4486.2|4483.4|0
1606254770000|2020-11-24 21:52:50|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|4485.7|4482.9|4
1606254780000|2020-11-24 21:53:00|4487.1|4484.3|4487.9|4485.1|4488|4485.2|4487|4484.2|1052
1606254800000|2020-11-24 21:53:20|4488.8|4486|4487.9|4485.1|4488.8|4486|4487.9|4485.1|12
1606254810000|2020-11-24 21:53:30|||||||||1
1606254820000|2020-11-24 21:53:40|||||||||1
1606254830000|2020-11-24 21:53:50|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487.5|4484.7|4
1606254840000|2020-11-24 21:54:00|4487|4484.2|4485|4482.2|4487|4484.2|4485|4482.2|23
1606254850000|2020-11-24 21:54:10|4485.9|4483.1|4488.8|4486|4488.9|4486.1|4485.9|4483.1|75
1606254870000|2020-11-24 21:54:30|4487.9|4485.1|4488.4|4485.6|4488.9|4486.1|4487.9|4485.1|13
1606254880000|2020-11-24 21:54:40|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|0
1606254890000|2020-11-24 21:54:50|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|0
1606254900000|2020-11-24 21:55:00|4489|4486.2|4485.9|4483.1|4489|4486.2|4485.9|4483.1|103
1606254910000|2020-11-24 21:55:10|4486.9|4484.1|4485|4482.2|4486.9|4484.1|4485|4482.2|23
1606254920000|2020-11-24 21:55:20|4485.9|4483.1|4485.9|4483.1|4486.4|4483.6|4485.1|4482.3|32
1606254930000|2020-11-24 21:55:30|4485.5|4482.7|4485|4482.2|4485.9|4483.1|4485|4482.2|18
1606254940000|2020-11-24 21:55:40|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|3
1606254950000|2020-11-24 21:55:50|||||||||3
1606254960000|2020-11-24 21:56:00|4485|4482.2|4485.9|4483.1|4486.6|4483.2|4485|4482.2|23
1606254970000|2020-11-24 21:56:10|4486|4483.2|4485.9|4483.1|4486.4|4483.6|4485.9|4483.1|2
1606254980000|2020-11-24 21:56:20|||||||||1
1606254990000|2020-11-24 21:56:30|4486.7|4483.9|4487|4484.2|4487|4484.2|4486.7|4483.9|5
1606255000000|2020-11-24 21:56:40|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487|4484.2|5
1606255010000|2020-11-24 21:56:50|||||||||6
1606255020000|2020-11-24 21:57:00|||||||||6
1606255030000|2020-11-24 21:57:10|||||||||3
1606255050000|2020-11-24 21:57:30|4488.7|4485.9|4488.9|4486.1|4488.9|4486.1|4488.7|4485.9|27
1606255060000|2020-11-24 21:57:40|4489|4486.2|4488.9|4486.1|4489|4486.2|4488.9|4486.1|3
1606255070000|2020-11-24 21:57:50|4489.7|4486.9|4488.9|4486.1|4489.9|4487.1|4488.9|4486.1|13
1606255080000|2020-11-24 21:58:00|||||||||9
1606255090000|2020-11-24 21:58:10|4488.8|4486|4488.3|4485.5|4488.8|4486|4487.9|4485.1|20
1606255100000|2020-11-24 21:58:20|4488.8|4486|4488.9|4486.1|4488.9|4486.1|4488.8|4486|12
1606255110000|2020-11-24 21:58:30|||||||||2
1606255120000|2020-11-24 21:58:40|4488.5|4485.7|4488.4|4485.6|4488.5|4485.7|4488.4|4485.6|6
1606255130000|2020-11-24 21:58:50|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|1
1606255140000|2020-11-24 21:59:00|4488.1|4485.3|4488.1|4485.3|4488.5|4485.7|4488|4485.2|6
1606255150000|2020-11-24 21:59:10|4488|4485.2|4488.9|4486.1|4488.9|4486.1|4488|4485.2|34
1606255160000|2020-11-24 21:59:20|||||||||2
1606255170000|2020-11-24 21:59:30|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.4|4486.6|14
1606255180000|2020-11-24 21:59:40|4489|4486.2|4488.9|4486.1|4489|4486.2|4488.9|4486.1|7
1606255190000|2020-11-24 21:59:50|4488.8|4486|4486|4483.2|4492.7|4489.9|4486|4483.2|99
1606258800000|2020-11-24 23:00:00|4486.9|4484.1|4488.4|4485.6|4489.4|4486.6|4486.5|4483.7|25
1606258810000|2020-11-24 23:00:10|4487.8|4485|4488.5|4485.7|4489|4486.2|4485.7|4482.9|48
1606258820000|2020-11-24 23:00:20|4488.1|4485.3|4488|4485.2|4489|4486.2|4488|4485.2|12
1606258830000|2020-11-24 23:00:30|4487.5|4484.7|4488|4485.2|4488|4485.2|4487|4484.2|6
1606258840000|2020-11-24 23:00:40|4487.8|4485|4487|4484.2|4487.8|4485|4487|4484.2|1
1606258850000|2020-11-24 23:00:50|4486.6|4483.8|4486|4483.2|4486.6|4483.8|4486|4483.2|9
1606258860000|2020-11-24 23:01:00|4485.8|4483|4485.4|4482.6|4485.8|4483|4485|4482.2|11
1606258870000|2020-11-24 23:01:10|4485.5|4482.7|4486.5|4483.7|4486.5|4483.7|4485.1|4482.3|17
1606258880000|2020-11-24 23:01:20|||||||||6
1606258890000|2020-11-24 23:01:30|4485.4|4482.6|4482.5|4479.7|4485.4|4482.6|4482.4|4479.6|62
1606258900000|2020-11-24 23:01:40|4482.1|4479.3|4482|4479.2|4482.5|4479.7|4480|4477.2|63
1606258910000|2020-11-24 23:01:50|4482.4|4479.6|4483|4480.2|4483|4480.2|4481.6|4478.8|25
1606258920000|2020-11-24 23:02:00|4483.1|4480.3|4482.6|4479.8|4483.6|4480.8|4482.6|4479.8|18
1606258930000|2020-11-24 23:02:10|4482.5|4479.7|4482.1|4479.3|4482.5|4479.7|4482.1|4479.3|3
1606258940000|2020-11-24 23:02:20|4481.9|4479.1|4481.5|4478.7|4481.9|4479.1|4481.5|4478.7|10
1606258950000|2020-11-24 23:02:30|4481.9|4479.1|4481|4478.2|4482|4479.2|4481|4478.2|14
1606258960000|2020-11-24 23:02:40|4480.5|4477.7|4480.5|4477.7|4481|4478.2|4480.5|4477.7|4
1606258970000|2020-11-24 23:02:50|4480.9|4478.1|4481|4478.2|4481|4478.2|4480.9|4478.1|11
1606258980000|2020-11-24 23:03:00|4480.9|4478.1|4480.9|4478.1|4480.9|4478.1|4480.9|4478.1|4
1606258990000|2020-11-24 23:03:10|||||||||1
1606259000000|2020-11-24 23:03:20|4481.3|4478.5|4483|4480.2|4483|4480.2|4481.3|4478.5|17
1606259010000|2020-11-24 23:03:30|4482.5|4479.7|4482.5|4479.7|4483.3|4480.5|4482.5|4479.7|11
1606259020000|2020-11-24 23:03:40|4482.9|4480.1|4482.5|4479.7|4483|4480.2|4482.5|4479.7|3
1606259030000|2020-11-24 23:03:50|4483|4480.2|4483|4480.2|4483|4480.2|4483|4480.2|1
1606259040000|2020-11-24 23:04:00|4482.5|4479.7|4482.5|4479.7|4482.5|4479.7|4482.5|4479.7|9
1606259050000|2020-11-24 23:04:10|4482.9|4480.1|4485|4482.2|4485|4482.2|4482.9|4480.1|16
1606259060000|2020-11-24 23:04:20|4485.9|4483.1|4485|4482.2|4486|4483.2|4485|4482.2|7
1606259070000|2020-11-24 23:04:30|4484.8|4482|4484.1|4481.3|4484.8|4482|4484|4481.2|9
1606259080000|2020-11-24 23:04:40|4484.5|4481.7|4486|4483.2|4486|4483.2|4484|4481.2|9
1606259090000|2020-11-24 23:04:50|||||||||1
1606259100000|2020-11-24 23:05:00|4485.8|4483|4485|4482.2|4485.8|4483|4485|4482.2|4
1606259120000|2020-11-24 23:05:20|||||||||3
1606259140000|2020-11-24 23:05:40|||||||||6
1606259150000|2020-11-24 23:05:50|4485.5|4482.7|4485.5|4482.7|4485.5|4482.7|4485.5|4482.7|1
1606259160000|2020-11-24 23:06:00|4486|4483.2|4485.5|4482.7|4486|4483.2|4485.5|4482.7|3
1606259170000|2020-11-24 23:06:10|4486|4483.2|4484.1|4481.3|4486|4483.2|4484|4481.2|10
1606259180000|2020-11-24 23:06:20|4484.2|4481.4|4484.1|4481.3|4484.6|4481.8|4484.1|4481.3|8
1606259190000|2020-11-24 23:06:30|4484.5|4481.7|4484.1|4481.3|4484.5|4481.7|4484.1|4481.3|1
1606259200000|2020-11-24 23:06:40|4484.5|4481.7|4484.6|4481.8|4485|4482.2|4484.1|4481.3|3
1606259210000|2020-11-24 23:06:50|4484.5|4481.7|4484.1|4481.3|4485|4482.2|4484|4481.2|8
1606259220000|2020-11-24 23:07:00|4484.5|4481.7|4484|4481.2|4484.5|4481.7|4484|4481.2|3
1606259230000|2020-11-24 23:07:10|||||||||3
1606259240000|2020-11-24 23:07:20|||||||||3
1606259250000|2020-11-24 23:07:30|4483.4|4480.6|4483|4480.2|4483.4|4480.6|4483|4480.2|10
1606259260000|2020-11-24 23:07:40|4483.2|4480.4|4483|4480.2|4483.8|4481|4483|4480.2|4
1606259270000|2020-11-24 23:07:50|4484|4481.2|4484|4481.2|4484|4481.2|4484|4481.2|7
1606259280000|2020-11-24 23:08:00|||||||||2
1606259290000|2020-11-24 23:08:10|||||||||2
1606259300000|2020-11-24 23:08:20|||||||||2
1606259310000|2020-11-24 23:08:30|||||||||3
1606259320000|2020-11-24 23:08:40|4484.4|4481.6|4485|4482.2|4485|4482.2|4484.4|4481.6|19
1606259330000|2020-11-24 23:08:50|4486|4483.2|4486|4483.2|4486|4483.2|4486|4483.2|36
1606259340000|2020-11-24 23:09:00|4485.6|4482.8|4485.5|4482.7|4486|4483.2|4485.5|4482.7|9
1606259350000|2020-11-24 23:09:10|4486|4483.2|4485.9|4483.1|4486|4483.2|4485.5|4482.7|1
1606259360000|2020-11-24 23:09:20|4485.6|4482.8|4485|4482.2|4486|4483.2|4485|4482.2|4
1606259380000|2020-11-24 23:09:40|||||||||2
1606259390000|2020-11-24 23:09:50|4484.6|4481.8|4484.6|4481.8|4484.6|4481.8|4484.6|4481.8|7
1606259400000|2020-11-24 23:10:00|4485|4482.2|4485|4482.2|4485|4482.2|4485|4482.2|2
1606259430000|2020-11-24 23:10:30|||||||||1
1606259450000|2020-11-24 23:10:50|||||||||1
1606259480000|2020-11-24 23:11:20|||||||||4
1606259500000|2020-11-24 23:11:40|4485.8|4483|4486|4483.2|4486|4483.2|4485.5|4482.7|10
1606259510000|2020-11-24 23:11:50|4485|4482.2|4485|4482.2|4485|4482.2|4485|4482.2|3
1606259520000|2020-11-24 23:12:00|||||||||2
1606259530000|2020-11-24 23:12:10|||||||||3
1606259540000|2020-11-24 23:12:20|||||||||1
1606259550000|2020-11-24 23:12:30|||||||||2
1606259560000|2020-11-24 23:12:40|||||||||1
1606259570000|2020-11-24 23:12:50|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|4485.1|4482.3|0
1606259580000|2020-11-24 23:13:00|4485|4482.2|4485|4482.2|4485|4482.2|4485|4482.2|8
1606259590000|2020-11-24 23:13:10|||||||||1
1606259600000|2020-11-24 23:13:20|||||||||2
1606259610000|2020-11-24 23:13:30|4485.8|4483|4485.4|4482.6|4485.9|4483.1|4485|4482.2|6
1606259620000|2020-11-24 23:13:40|4485|4482.2|4485|4482.2|4485|4482.2|4485|4482.2|0
1606259650000|2020-11-24 23:14:10|4485.1|4482.3|4485.5|4482.7|4485.9|4483.1|4485|4482.2|7
1606259680000|2020-11-24 23:14:40|4485.9|4483.1|4486|4483.2|4486|4483.2|4485.5|4482.7|3
1606259690000|2020-11-24 23:14:50|4485.5|4482.7|4487|4484.2|4487|4484.2|4485.5|4482.7|16
1606259700000|2020-11-24 23:15:00|4486.9|4484.1|4487|4484.2|4487|4484.2|4486.9|4484.1|1
1606259710000|2020-11-24 23:15:10|4486.9|4484.1|4487.8|4485|4488.1|4485.3|4486.9|4484.1|32
1606259720000|2020-11-24 23:15:20|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487|4484.2|3
1606259730000|2020-11-24 23:15:30|4488|4485.2|4488|4485.2|4488|4485.2|4488|4485.2|1
1606259740000|2020-11-24 23:15:40|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|20
1606259750000|2020-11-24 23:15:50|||||||||1
1606259770000|2020-11-24 23:16:10|||||||||6
1606259780000|2020-11-24 23:16:20|4486.9|4484.1|4487.9|4485.1|4487.9|4485.1|4486.9|4484.1|4
1606259790000|2020-11-24 23:16:30|4487.5|4484.7|4487|4484.2|4487.5|4484.7|4486.9|4484.1|6
1606259800000|2020-11-24 23:16:40|4487.1|4484.3|4487.9|4485.1|4487.9|4485.1|4487.1|4484.3|0
1606259820000|2020-11-24 23:17:00|||||||||1
1606259830000|2020-11-24 23:17:10|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487.5|4484.7|1
1606259840000|2020-11-24 23:17:20|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487.5|4484.7|3
1606259850000|2020-11-24 23:17:30|4487.5|4484.7|4487.5|4484.7|4487.9|4485.1|4487.5|4484.7|3
1606259860000|2020-11-24 23:17:40|4487.9|4485.1|4487.5|4484.7|4487.9|4485.1|4487.5|4484.7|0
1606259870000|2020-11-24 23:17:50|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|9
1606259880000|2020-11-24 23:18:00|4487.5|4484.7|4487.9|4485.1|4487.9|4485.1|4487.5|4484.7|7
1606259890000|2020-11-24 23:18:10|||||||||1
1606259900000|2020-11-24 23:18:20|4487.8|4485|4487.9|4485.1|4487.9|4485.1|4487|4484.2|3
1606259910000|2020-11-24 23:18:30|4487.1|4484.3|4487|4484.2|4487.9|4485.1|4487|4484.2|4
1606259930000|2020-11-24 23:18:50|||||||||1
1606259940000|2020-11-24 23:19:00|4487.4|4484.6|4487.4|4484.6|4487.8|4485|4487|4484.2|22
1606259950000|2020-11-24 23:19:10|4487|4484.2|4487.4|4484.6|4487.8|4485|4487|4484.2|20
1606259960000|2020-11-24 23:19:20|4487|4484.2|4487.4|4484.6|4487.4|4484.6|4487|4484.2|0
1606259970000|2020-11-24 23:19:30|4487|4484.2|4487.9|4485.1|4487.9|4485.1|4487|4484.2|9
1606259990000|2020-11-24 23:19:50|||||||||1
1606260080000|2020-11-24 23:21:20|||||||||1
1606260090000|2020-11-24 23:21:30|||||||||1
1606260100000|2020-11-24 23:21:40|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|5
1606260110000|2020-11-24 23:21:50|||||||||2
1606260120000|2020-11-24 23:22:00|||||||||2
1606260140000|2020-11-24 23:22:20|||||||||2
1606260150000|2020-11-24 23:22:30|4487.4|4484.6|4487|4484.2|4487.4|4484.6|4487|4484.2|0
1606260160000|2020-11-24 23:22:40|4487.4|4484.6|4487.5|4484.7|4487.5|4484.7|4487.4|4484.6|9
1606260170000|2020-11-24 23:22:50|4487.9|4485.1|4487|4484.2|4487.9|4485.1|4487|4484.2|1
1606260180000|2020-11-24 23:23:00|4487.4|4484.6|4487|4484.2|4487.4|4484.6|4487|4484.2|4
1606260190000|2020-11-24 23:23:10|4487.5|4484.7|4487|4484.2|4487.9|4485.1|4487|4484.2|7
1606260220000|2020-11-24 23:23:40|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|4487|4484.2|1
1606260230000|2020-11-24 23:23:50|4487|4484.2|4486.9|4484.1|4487.4|4484.6|4486.9|4484.1|4
1606260240000|2020-11-24 23:24:00|||||||||2
1606260260000|2020-11-24 23:24:20|4486.8|4484|4485.9|4483.1|4486.8|4484|4485.9|4483.1|9
1606260270000|2020-11-24 23:24:30|4486.3|4483.5|4486.3|4483.5|4486.3|4483.5|4486.3|4483.5|1
1606260280000|2020-11-24 23:24:40|4485.9|4483.1|4485.9|4483.1|4486.3|4483.5|4485.9|4483.1|0
1606260290000|2020-11-24 23:24:50|4485.5|4482.7|4485.9|4483.1|4485.9|4483.1|4485.5|4482.7|15
1606260300000|2020-11-24 23:25:00|4485.5|4482.7|4485.4|4482.6|4485.9|4483.1|4485.4|4482.6|5
1606260310000|2020-11-24 23:25:10|4485.8|4483|4485.9|4483.1|4485.9|4483.1|4485.4|4482.6|3
1606260320000|2020-11-24 23:25:20|4485.5|4482.7|4485.4|4482.6|4485.5|4482.7|4485.4|4482.6|1
1606260330000|2020-11-24 23:25:30|4485.5|4482.7|4484.9|4482.1|4485.8|4483|4484.9|4482.1|7
1606260350000|2020-11-24 23:25:50|4485.3|4482.5|4485.3|4482.5|4485.3|4482.5|4485.3|4482.5|2
1606260360000|2020-11-24 23:26:00|4485.8|4483|4484.9|4482.1|4485.8|4483|4484.9|4482.1|1
1606260370000|2020-11-24 23:26:10|4485.3|4482.5|4485.8|4483|4485.8|4483|4485.3|4482.5|3
1606260380000|2020-11-24 23:26:20|4485|4482.2|4484.9|4482.1|4485|4482.2|4484.9|4482.1|2
1606260390000|2020-11-24 23:26:30|4485.3|4482.5|4485.8|4483|4485.8|4483|4485.3|4482.5|1
1606260400000|2020-11-24 23:26:40|4485|4482.2|4485.3|4482.5|4485.3|4482.5|4484.9|4482.1|4
1606260410000|2020-11-24 23:26:50|4485.7|4482.9|4485.8|4483|4485.8|4483|4485.7|4482.9|2
1606260420000|2020-11-24 23:27:00|||||||||1
1606260430000|2020-11-24 23:27:10|4485.4|4482.6|4485.8|4483|4485.8|4483|4484.9|4482.1|9
1606260440000|2020-11-24 23:27:20|||||||||1
1606260450000|2020-11-24 23:27:30|||||||||2
1606260470000|2020-11-24 23:27:50|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|2
1606260480000|2020-11-24 23:28:00|||||||||5
1606260500000|2020-11-24 23:28:20|4486|4483.2|4486.5|4483.7|4486.9|4484.1|4486|4483.2|14
1606260510000|2020-11-24 23:28:30|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|1
1606260520000|2020-11-24 23:28:40|4486.1|4483.3|4486|4483.2|4486.1|4483.3|4486|4483.2|4
1606260540000|2020-11-24 23:29:00|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|7
1606260550000|2020-11-24 23:29:10|4486.5|4483.7|4486.9|4484.1|4486.9|4484.1|4486.5|4483.7|2
1606260580000|2020-11-24 23:29:40|4486|4483.2|4486|4483.2|4486|4483.2|4486|4483.2|4
1606260590000|2020-11-24 23:29:50|||||||||2
1606260600000|2020-11-24 23:30:00|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|6
1606260630000|2020-11-24 23:30:30|||||||||1
1606260640000|2020-11-24 23:30:40|||||||||1
1606260650000|2020-11-24 23:30:50|||||||||1
1606260670000|2020-11-24 23:31:10|4487.7|4484.9|4487.9|4485.1|4487.9|4485.1|4487.7|4484.9|10
1606260680000|2020-11-24 23:31:20|||||||||1
1606260700000|2020-11-24 23:31:40|||||||||1
1606260710000|2020-11-24 23:31:50|||||||||1
1606260720000|2020-11-24 23:32:00|||||||||1
1606260730000|2020-11-24 23:32:10|4488.4|4485.6|4488.8|4486|4488.8|4486|4488.4|4485.6|13
1606260740000|2020-11-24 23:32:20|4488.4|4485.6|4488.4|4485.6|4488.8|4486|4487.9|4485.1|6
1606260750000|2020-11-24 23:32:30|4488.8|4486|4488.8|4486|4488.8|4486|4488.8|4486|0
1606260760000|2020-11-24 23:32:40|||||||||1
1606260790000|2020-11-24 23:33:10|||||||||3
1606260800000|2020-11-24 23:33:20|||||||||3
1606260810000|2020-11-24 23:33:30|||||||||1
1606260830000|2020-11-24 23:33:50|||||||||1
1606260840000|2020-11-24 23:34:00|||||||||3
1606260880000|2020-11-24 23:34:40|4488.9|4486.1|4489.9|4487.1|4489.9|4487.1|4488.9|4486.1|11
1606260900000|2020-11-24 23:35:00|||||||||1
1606260930000|2020-11-24 23:35:30|4489.1|4486.3|4488.9|4486.1|4489.1|4486.3|4488.9|4486.1|13
1606260940000|2020-11-24 23:35:40|||||||||1
1606260950000|2020-11-24 23:35:50|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|2
1606260980000|2020-11-24 23:36:20|||||||||3
1606260990000|2020-11-24 23:36:30|||||||||1
1606261000000|2020-11-24 23:36:40|||||||||2
1606261020000|2020-11-24 23:37:00|||||||||2
1606261030000|2020-11-24 23:37:10|||||||||2
1606261040000|2020-11-24 23:37:20|||||||||2
1606261050000|2020-11-24 23:37:30|||||||||3
1606261060000|2020-11-24 23:37:40|||||||||6
1606261080000|2020-11-24 23:38:00|||||||||1
1606261090000|2020-11-24 23:38:10|||||||||4
1606261130000|2020-11-24 23:38:50|4489.4|4486.6|4489|4486.2|4489.9|4487.1|4489|4486.2|11
1606261140000|2020-11-24 23:39:00|||||||||3
1606261150000|2020-11-24 23:39:10|||||||||3
1606261160000|2020-11-24 23:39:20|||||||||1
1606261170000|2020-11-24 23:39:30|||||||||1
1606261180000|2020-11-24 23:39:40|||||||||2
1606261210000|2020-11-24 23:40:10|4488|4485.2|4487.9|4485.1|4488|4485.2|4487.9|4485.1|17
1606261220000|2020-11-24 23:40:20|4488|4485.2|4487.9|4485.1|4488|4485.2|4487.9|4485.1|1
1606261230000|2020-11-24 23:40:30|4487|4484.2|4487.9|4485.1|4487.9|4485.1|4487|4484.2|21
1606261240000|2020-11-24 23:40:40|4487.1|4484.3|4487|4484.2|4487.1|4484.3|4487|4484.2|4
1606261250000|2020-11-24 23:40:50|||||||||1
1606261260000|2020-11-24 23:41:00|||||||||1
1606261270000|2020-11-24 23:41:10|||||||||1
1606261280000|2020-11-24 23:41:20|||||||||1
1606261290000|2020-11-24 23:41:30|||||||||3
1606261300000|2020-11-24 23:41:40|||||||||4
1606261310000|2020-11-24 23:41:50|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|1
1606261320000|2020-11-24 23:42:00|4487|4484.2|4487|4484.2|4487|4484.2|4486.9|4484.1|2
1606261330000|2020-11-24 23:42:10|4486.9|4484.1|4486.9|4484.1|4487|4484.2|4486.9|4484.1|1
1606261340000|2020-11-24 23:42:20|||||||||1
1606261360000|2020-11-24 23:42:40|||||||||1
1606261420000|2020-11-24 23:43:40|||||||||1
1606261450000|2020-11-24 23:44:10|||||||||1
1606261460000|2020-11-24 23:44:20|||||||||1
1606261470000|2020-11-24 23:44:30|||||||||1
1606261500000|2020-11-24 23:45:00|4486.8|4484|4486.8|4484|4486.8|4484|4486.8|4484|1
1606261510000|2020-11-24 23:45:10|4486|4483.2|4486|4483.2|4486|4483.2|4486|4483.2|10
1606261520000|2020-11-24 23:45:20|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|2
1606261530000|2020-11-24 23:45:30|4486|4483.2|4486.9|4484.1|4486.9|4484.1|4486|4483.2|10
1606261550000|2020-11-24 23:45:50|4486.5|4483.7|4486.9|4484.1|4486.9|4484.1|4486.5|4483.7|0
1606261560000|2020-11-24 23:46:00|4486|4483.2|4486|4483.2|4486|4483.2|4486|4483.2|2
1606261580000|2020-11-24 23:46:20|4486.8|4484|4486.9|4484.1|4486.9|4484.1|4486.8|4484|4
1606261590000|2020-11-24 23:46:30|||||||||1
1606261600000|2020-11-24 23:46:40|||||||||1
1606261610000|2020-11-24 23:46:50|||||||||3
1606261630000|2020-11-24 23:47:10|||||||||8
1606261640000|2020-11-24 23:47:20|||||||||6
1606261650000|2020-11-24 23:47:30|4487.8|4485|4487.9|4485.1|4487.9|4485.1|4486.9|4484.1|16
1606261660000|2020-11-24 23:47:40|4488|4485.2|4488.9|4486.1|4488.9|4486.1|4488|4485.2|8
1606261670000|2020-11-24 23:47:50|4488.4|4485.6|4488.9|4486.1|4488.9|4486.1|4488.4|4485.6|5
1606261680000|2020-11-24 23:48:00|4489|4486.2|4489.9|4487.1|4489.9|4487.1|4489|4486.2|13
1606261690000|2020-11-24 23:48:10|||||||||2
1606261710000|2020-11-24 23:48:30|||||||||2
1606261720000|2020-11-24 23:48:40|||||||||2
1606261730000|2020-11-24 23:48:50|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|0
1606261740000|2020-11-24 23:49:00|||||||||1
1606261750000|2020-11-24 23:49:10|||||||||1
1606261760000|2020-11-24 23:49:20|4489.9|4487.1|4489.9|4487.1|4490|4487.2|4489.9|4487.1|0
1606261770000|2020-11-24 23:49:30|4489.8|4487|4489.8|4487|4489.8|4487|4489.8|4487|0
1606261780000|2020-11-24 23:49:40|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|0
1606261790000|2020-11-24 23:49:50|||||||||1
1606261800000|2020-11-24 23:50:00|||||||||1
1606261810000|2020-11-24 23:50:10|4490.9|4488.1|4490.1|4487.3|4490.9|4488.1|4490.1|4487.3|17
1606261820000|2020-11-24 23:50:20|4490|4487.2|4490.8|4488|4490.8|4488|4490|4487.2|10
1606261830000|2020-11-24 23:50:30|||||||||1
1606261840000|2020-11-24 23:50:40|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|0
1606261850000|2020-11-24 23:50:50|||||||||1
1606261860000|2020-11-24 23:51:00|||||||||5
1606261870000|2020-11-24 23:51:10|||||||||3
1606261880000|2020-11-24 23:51:20|||||||||2
1606261890000|2020-11-24 23:51:30|||||||||1
1606261910000|2020-11-24 23:51:50|4490.1|4487.3|4490|4487.2|4490.1|4487.3|4490|4487.2|11
1606261920000|2020-11-24 23:52:00|||||||||6
1606261930000|2020-11-24 23:52:10|||||||||4
1606261950000|2020-11-24 23:52:30|4490.8|4488|4490|4487.2|4490.9|4488.1|4490|4487.2|11
1606261960000|2020-11-24 23:52:40|||||||||8
1606261970000|2020-11-24 23:52:50|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4488.9|4486.1|9
1606261980000|2020-11-24 23:53:00|4489.7|4486.9|4489|4486.2|4489.9|4487.1|4489|4486.2|11
1606261990000|2020-11-24 23:53:10|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.5|4486.7|13
1606262000000|2020-11-24 23:53:20|4489.8|4487|4489.9|4487.1|4489.9|4487.1|4489|4486.2|19
1606262030000|2020-11-24 23:53:50|4490|4487.2|4489.9|4487.1|4490.5|4487.7|4489|4486.2|12
1606262040000|2020-11-24 23:54:00|4489.1|4486.3|4489.9|4487.1|4489.9|4487.1|4489|4486.2|12
1606262050000|2020-11-24 23:54:10|4489.5|4486.7|4489.9|4487.1|4489.9|4487.1|4489.5|4486.7|0
1606262060000|2020-11-24 23:54:20|4489.1|4486.3|4489.5|4486.7|4489.5|4486.7|4489|4486.2|3
1606262070000|2020-11-24 23:54:30|4489.1|4486.3|4489|4486.2|4489.1|4486.3|4489|4486.2|0
1606262080000|2020-11-24 23:54:40|4489.8|4487|4489.9|4487.1|4489.9|4487.1|4489.8|4487|3
1606262090000|2020-11-24 23:54:50|4489.5|4486.7|4489.9|4487.1|4489.9|4487.1|4489|4486.2|0
1606262100000|2020-11-24 23:55:00|4489.5|4486.7|4488.9|4486.1|4489.5|4486.7|4488.9|4486.1|4
1606262110000|2020-11-24 23:55:10|4489|4486.2|4488.9|4486.1|4489|4486.2|4488.9|4486.1|0
1606262130000|2020-11-24 23:55:30|4488.1|4485.3|4488|4485.2|4488.1|4485.3|4488|4485.2|9
1606262140000|2020-11-24 23:55:40|4488.4|4485.6|4488.4|4485.6|4488.4|4485.6|4488.4|4485.6|4
1606262150000|2020-11-24 23:55:50|4488|4485.2|4488|4485.2|4488|4485.2|4488|4485.2|0
1606262160000|2020-11-24 23:56:00|4488.4|4485.6|4488|4485.2|4488.4|4485.6|4488|4485.2|3
1606262170000|2020-11-24 23:56:10|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|1
1606262180000|2020-11-24 23:56:20|4488.8|4486|4488|4485.2|4488.8|4486|4488|4485.2|6
1606262220000|2020-11-24 23:57:00|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|6
1606262230000|2020-11-24 23:57:10|4488|4485.2|4488|4485.2|4488|4485.2|4488|4485.2|3
1606262240000|2020-11-24 23:57:20|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|2
1606262260000|2020-11-24 23:57:40|||||||||2
1606262270000|2020-11-24 23:57:50|4487.8|4485|4487.8|4485|4487.8|4485|4487.8|4485|0
1606262280000|2020-11-24 23:58:00|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|9
1606262290000|2020-11-24 23:58:10|4486.9|4484.1|4487|4484.2|4487|4484.2|4486.9|4484.1|4
1606262300000|2020-11-24 23:58:20|4487.4|4484.6|4487.9|4485.1|4487.9|4485.1|4486.8|4484|6
1606262310000|2020-11-24 23:58:30|4487.1|4484.3|4487|4484.2|4487.9|4485.1|4486.9|4484.1|9
1606262320000|2020-11-24 23:58:40|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|0
1606262330000|2020-11-24 23:58:50|4487|4484.2|4486.9|4484.1|4487|4484.2|4486.9|4484.1|2
1606262340000|2020-11-24 23:59:00|4487|4484.2|4487.9|4485.1|4487.9|4485.1|4486.9|4484.1|5
1606262350000|2020-11-24 23:59:10|4487|4484.2|4486.9|4484.1|4487|4484.2|4486.9|4484.1|2
1606262370000|2020-11-24 23:59:30|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|0
1606262400000|2020-11-25 00:00:00|4487.1|4484.3|4485.9|4483.1|4487.5|4484.7|4485.9|4483.1|27
1606262410000|2020-11-25 00:00:10|4485.8|4483|4485.9|4483.1|4485.9|4483.1|4485.8|4483|22
1606262420000|2020-11-25 00:00:20|4485.8|4483|4484.9|4482.1|4485.8|4483|4484.8|4482|25
1606262430000|2020-11-25 00:00:30|4484.8|4482|4485.9|4483.1|4485.9|4483.1|4484.8|4482|15
1606262440000|2020-11-25 00:00:40|4486.3|4483.5|4486.9|4484.1|4486.9|4484.1|4486.3|4483.5|6
1606262450000|2020-11-25 00:00:50|4487.7|4484.9|4487.9|4485.1|4487.9|4485.1|4486.9|4484.1|30
1606262460000|2020-11-25 00:01:00|4488.4|4485.6|4487.9|4485.1|4488.4|4485.6|4487.9|4485.1|14
1606262470000|2020-11-25 00:01:10|4488.7|4485.9|4488.9|4486.1|4488.9|4486.1|4488.7|4485.9|7
1606262480000|2020-11-25 00:01:20|4488.1|4485.3|4487.9|4485.1|4488.3|4485.5|4487.9|4485.1|12
1606262490000|2020-11-25 00:01:30|||||||||16
1606262500000|2020-11-25 00:01:40|4488.3|4485.5|4488.1|4485.3|4488.9|4486.1|4488.1|4485.3|7
1606262510000|2020-11-25 00:01:50|4488|4485.2|4487.9|4485.1|4488.4|4485.6|4487.9|4485.1|2
1606262520000|2020-11-25 00:02:00|4486.9|4484.1|4487.9|4485.1|4487.9|4485.1|4486.9|4484.1|15
1606262530000|2020-11-25 00:02:10|4487.7|4484.9|4486.9|4484.1|4487.7|4484.9|4486|4483.2|23
1606262540000|2020-11-25 00:02:20|||||||||1
1606262570000|2020-11-25 00:02:50|||||||||4
1606262580000|2020-11-25 00:03:00|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|19
1606262590000|2020-11-25 00:03:10|||||||||7
1606262600000|2020-11-25 00:03:20|4486.8|4484|4485.9|4483.1|4486.8|4484|4485.9|4483.1|14
1606262610000|2020-11-25 00:03:30|||||||||2
1606262630000|2020-11-25 00:03:50|4485.1|4482.3|4485.9|4483.1|4485.9|4483.1|4485.1|4482.3|13
1606262640000|2020-11-25 00:04:00|||||||||3
1606262650000|2020-11-25 00:04:10|||||||||9
1606262660000|2020-11-25 00:04:20|4485.5|4482.7|4484.9|4482.1|4485.5|4482.7|4484.9|4482.1|4
1606262670000|2020-11-25 00:04:30|4485|4482.2|4485.4|4482.6|4485.9|4483.1|4485|4482.2|9
1606262680000|2020-11-25 00:04:40|4485.9|4483.1|4484.9|4482.1|4485.9|4483.1|4484.9|4482.1|0
1606262690000|2020-11-25 00:04:50|||||||||1
1606262700000|2020-11-25 00:05:00|4484.8|4482|4484.9|4482.1|4484.9|4482.1|4484.8|4482|1
1606262710000|2020-11-25 00:05:10|4483|4480.2|4483.9|4481.1|4483.9|4481.1|4482.9|4480.1|47
1606262720000|2020-11-25 00:05:20|||||||||2
1606262730000|2020-11-25 00:05:30|4484.7|4481.9|4483.9|4481.1|4484.9|4482.1|4483.9|4481.1|12
1606262740000|2020-11-25 00:05:40|||||||||5
1606262750000|2020-11-25 00:05:50|||||||||4
1606262760000|2020-11-25 00:06:00|4483.5|4480.7|4483.9|4481.1|4483.9|4481.1|4482.9|4480.1|31
1606262780000|2020-11-25 00:06:20|4484|4481.2|4484|4481.2|4484.8|4482|4484|4481.2|3
1606262790000|2020-11-25 00:06:30|4484.8|4482|4483.9|4481.1|4484.9|4482.1|4483.9|4481.1|5
1606262830000|2020-11-25 00:07:10|||||||||7
1606262840000|2020-11-25 00:07:20|4484|4481.2|4484|4481.2|4484|4481.2|4484|4481.2|0
1606262850000|2020-11-25 00:07:30|||||||||4
1606262860000|2020-11-25 00:07:40|4484.4|4481.6|4484.9|4482.1|4484.9|4482.1|4484.4|4481.6|2
1606262870000|2020-11-25 00:07:50|4484|4480|4482.9|4480.1|4484|4480.6|4482.5|4479.7|80
1606262890000|2020-11-25 00:08:10|||||||||8
1606262900000|2020-11-25 00:08:20|||||||||8
1606262910000|2020-11-25 00:08:30|||||||||2
1606262920000|2020-11-25 00:08:40|||||||||3
1606262930000|2020-11-25 00:08:50|4483.9|4481.1|4483.9|4481.1|4484.9|4482.1|4483.9|4481.1|17
1606262950000|2020-11-25 00:09:10|||||||||1
1606262960000|2020-11-25 00:09:20|||||||||1
1606262970000|2020-11-25 00:09:30|4483|4480.2|4482.9|4480.1|4483.9|4481.1|4482.9|4480.1|9
1606262980000|2020-11-25 00:09:40|4483.5|4480.7|4483.5|4480.7|4483.9|4481.1|4483.5|4480.7|4
1606262990000|2020-11-25 00:09:50|4483.9|4481.1|4483.9|4481.1|4484.3|4481.5|4483.5|4480.7|4
1606263000000|2020-11-25 00:10:00|||||||||9
1606263010000|2020-11-25 00:10:10|4484.8|4482|4484.9|4482.1|4484.9|4482.1|4484.8|4482|6
1606263020000|2020-11-25 00:10:20|4485.8|4483|4485.8|4483|4485.8|4483|4484.9|4482.1|32
1606263030000|2020-11-25 00:10:30|4484.9|4482.1|4485.8|4483|4485.8|4483|4484.9|4482.1|8
1606263040000|2020-11-25 00:10:40|4485.3|4482.5|4485.8|4483|4485.8|4483|4484.9|4482.1|9
1606263060000|2020-11-25 00:11:00|4484.9|4482.1|4484.9|4482.1|4485.3|4482.5|4484.9|4482.1|14
1606263070000|2020-11-25 00:11:10|4484.8|4482|4484|4481.2|4484.8|4482|4483.9|4481.1|10
1606263080000|2020-11-25 00:11:20|4483.9|4481.1|4484.8|4482|4484.8|4482|4483.9|4481.1|1
1606263090000|2020-11-25 00:11:30|4484.9|4482.1|4484.9|4482.1|4485|4482.2|4484.9|4482.1|0
1606263100000|2020-11-25 00:11:40|||||||||3
1606263110000|2020-11-25 00:11:50|4485|4482.2|4484.9|4482.1|4485.4|4482.6|4484.9|4482.1|7
1606263130000|2020-11-25 00:12:10|4485.3|4482.5|4483.8|4481|4485.8|4483|4483.8|4481|25
1606263140000|2020-11-25 00:12:20|4483.9|4481.1|4483.9|4481.1|4484|4481.2|4483.9|4481.1|2
1606263150000|2020-11-25 00:12:30|||||||||1
1606263160000|2020-11-25 00:12:40|4484.7|4481.9|4483.9|4481.1|4484.8|4482|4483.9|4481.1|20
1606263170000|2020-11-25 00:12:50|||||||||4
1606263190000|2020-11-25 00:13:10|4483.8|4481|4484|4481.2|4485.5|4482.1|4483.8|4481|29
1606263200000|2020-11-25 00:13:20|4483.9|4481.1|4483.9|4481.1|4483.9|4481.1|4483.9|4481.1|2
1606263210000|2020-11-25 00:13:30|||||||||1
1606263220000|2020-11-25 00:13:40|4484.7|4481.9|4484.8|4482|4484.8|4482|4484.7|4481.9|8
1606263230000|2020-11-25 00:13:50|4484.4|4481.6|4483.9|4481.1|4484.4|4481.6|4483.9|4481.1|5
1606263240000|2020-11-25 00:14:00|4484.3|4481.5|4483.9|4481.1|4484.7|4481.9|4483.9|4481.1|3
1606263250000|2020-11-25 00:14:10|||||||||10
1606263270000|2020-11-25 00:14:30|||||||||2
1606263280000|2020-11-25 00:14:40|||||||||1
1606263300000|2020-11-25 00:15:00|4483.6|4480.8|4483.9|4481.1|4483.9|4481.1|4482.9|4480.1|9
1606263310000|2020-11-25 00:15:10|4483.2|4480.4|4483.9|4481.1|4483.9|4481.1|4483.2|4480.4|3
1606263340000|2020-11-25 00:15:40|||||||||1
1606263350000|2020-11-25 00:15:50|4483.4|4480.6|4483.9|4481.1|4483.9|4481.1|4482.9|4480.1|11
1606263360000|2020-11-25 00:16:00|||||||||4
1606263370000|2020-11-25 00:16:10|||||||||1
1606263380000|2020-11-25 00:16:20|4484.3|4481.5|4484.8|4482|4484.8|4482|4484.3|4481.5|4
1606263410000|2020-11-25 00:16:50|4486.2|4483.4|4485.9|4483.1|4486.9|4484.1|4485.4|4482.6|61
1606263420000|2020-11-25 00:17:00|4485.4|4482.6|4483.9|4481.1|4485.4|4482.6|4483.9|4481.1|10
1606263430000|2020-11-25 00:17:10|||||||||5
1606263440000|2020-11-25 00:17:20|4484.1|4481.3|4484.3|4481.5|4484.8|4482|4483.9|4481.1|6
1606263450000|2020-11-25 00:17:30|4483.9|4481.1|4484.3|4481.5|4484.8|4482|4483.9|4481.1|4
1606263460000|2020-11-25 00:17:40|4484.8|4482|4484.8|4482|4484.8|4482|4484.1|4481.3|5
1606263470000|2020-11-25 00:17:50|4483.9|4481.1|4484.8|4482|4484.8|4482|4483.9|4481.1|5
1606263480000|2020-11-25 00:18:00|4485.9|4483.1|4485.1|4482.3|4485.9|4483.1|4484.9|4482.1|6
1606263490000|2020-11-25 00:18:10|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|4484.9|4482.1|0
1606263500000|2020-11-25 00:18:20|4485.3|4482.5|4484.9|4482.1|4485.9|4483.1|4484.9|4482.1|0
1606263510000|2020-11-25 00:18:30|4485.7|4482.9|4485.9|4483.1|4485.9|4483.1|4485.7|4482.9|3
1606263520000|2020-11-25 00:18:40|4486.3|4483.5|4485.9|4483.1|4486.3|4483.5|4485.9|4483.1|10
1606263530000|2020-11-25 00:18:50|4486.3|4483.5|4485.9|4483.1|4486.3|4483.5|4485.9|4483.1|3
1606263540000|2020-11-25 00:19:00|4486.3|4483.5|4486.3|4483.5|4486.3|4483.5|4486.3|4483.5|6
1606263550000|2020-11-25 00:19:10|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|4485.9|4483.1|0
1606263560000|2020-11-25 00:19:20|4485.4|4482.6|4484.9|4482.1|4485.4|4482.6|4484.9|4482.1|8
1606263570000|2020-11-25 00:19:30|||||||||4
1606263600000|2020-11-25 00:20:00|4484.4|4481.6|4483.9|4481.1|4484.4|4481.6|4483.9|4481.1|6
1606263610000|2020-11-25 00:20:10|4483.6|4480.8|4482.9|4480.1|4483.6|4480.8|4482.9|4480.1|5
1606263620000|2020-11-25 00:20:20|||||||||14
1606263630000|2020-11-25 00:20:30|||||||||2
1606263650000|2020-11-25 00:20:50|||||||||1
1606263690000|2020-11-25 00:21:30|||||||||2
1606263700000|2020-11-25 00:21:40|||||||||2
1606263710000|2020-11-25 00:21:50|||||||||2
1606263720000|2020-11-25 00:22:00|||||||||1
1606263740000|2020-11-25 00:22:20|4483.3|4480.5|4483.9|4481.1|4483.9|4481.1|4483.3|4480.5|15
1606263750000|2020-11-25 00:22:30|4484|4481.2|4484|4481.2|4484|4481.2|4484|4481.2|1
1606263810000|2020-11-25 00:23:30|||||||||2
1606263870000|2020-11-25 00:24:30|4483.6|4480.8|4483.7|4480.9|4484|4481.2|4483|4480.2|19
1606263880000|2020-11-25 00:24:40|4483.6|4480.8|4483|4480.2|4483.6|4480.8|4483|4480.2|0
1606263890000|2020-11-25 00:24:50|4482.8|4480|4483|4480.2|4483.1|4480.3|4482.7|4479.9|19
1606263910000|2020-11-25 00:25:10|4483.1|4480.3|4483.1|4480.3|4483.1|4480.3|4483.1|4480.3|2
1606263920000|2020-11-25 00:25:20|4483|4480.2|4480.8|4478|4483|4480.2|4480.8|4478|47
1606263930000|2020-11-25 00:25:30|4481|4478.2|4482|4479.2|4482|4479.2|4481|4478.2|1
1606263940000|2020-11-25 00:25:40|4481.6|4478.8|4482|4479.2|4482|4479.2|4481.1|4478.3|12
1606263960000|2020-11-25 00:26:00|4483|4480.2|4483|4480.2|4483|4480.2|4482.5|4479.7|14
1606263970000|2020-11-25 00:26:10|4482.2|4479.4|4482|4479.2|4482.2|4479.4|4482|4479.2|5
1606263980000|2020-11-25 00:26:20|4482.7|4479.9|4482|4479.2|4483|4480.2|4482|4479.2|5
1606263990000|2020-11-25 00:26:30|||||||||4
1606264000000|2020-11-25 00:26:40|4482.3|4479.5|4482.5|4479.7|4482.8|4480|4482.3|4479.5|3
1606264010000|2020-11-25 00:26:50|4482.1|4479.3|4483|4480.2|4483.3|4480.5|4482|4479.2|13
1606264020000|2020-11-25 00:27:00|4482.8|4480|4483|4480.2|4483|4480.2|4482.8|4480|5
1606264030000|2020-11-25 00:27:10|4483.5|4480.7|4483|4480.2|4483.5|4480.7|4483|4480.2|7
1606264040000|2020-11-25 00:27:20|||||||||1
1606264060000|2020-11-25 00:27:40|4482.8|4480|4484|4481.2|4484|4481.2|4482|4479.2|31
1606264070000|2020-11-25 00:27:50|4483.5|4480.7|4483.5|4480.7|4483.5|4480.7|4483.5|4480.7|0
1606264080000|2020-11-25 00:28:00|4484|4481.2|4484|4481.2|4484|4481.2|4484|4481.2|2
1606264100000|2020-11-25 00:28:20|||||||||2
1606264110000|2020-11-25 00:28:30|4484.8|4482|4484|4481.2|4484.8|4482|4484|4481.2|19
1606264180000|2020-11-25 00:29:40|||||||||1
1606264190000|2020-11-25 00:29:50|4483.6|4480.8|4483|4480.2|4483.6|4480.8|4483|4480.2|11
1606264200000|2020-11-25 00:30:00|4484|4481.2|4483|4480.2|4484|4481.2|4483|4480.2|13
1606264210000|2020-11-25 00:30:10|4483.3|4480.5|4483|4480.2|4484|4481.2|4483|4480.2|11
1606264230000|2020-11-25 00:30:30|||||||||1
1606264250000|2020-11-25 00:30:50|||||||||2
1606264310000|2020-11-25 00:31:50|||||||||27
1606264320000|2020-11-25 00:32:00|||||||||1
1606264330000|2020-11-25 00:32:10|4484|4481.2|4484|4481.2|4484.9|4482.1|4484|4481.2|21
1606264350000|2020-11-25 00:32:30|4484.4|4481.6|4484|4481.2|4484.9|4482.1|4483.3|4480.5|22
1606264360000|2020-11-25 00:32:40|||||||||1
1606264370000|2020-11-25 00:32:50|||||||||5
1606264420000|2020-11-25 00:33:40|4484.4|4481.6|4484.5|4481.7|4484.5|4481.7|4484.1|4481.3|18
1606264430000|2020-11-25 00:33:50|4484.1|4481.3|4484|4481.2|4485|4482.2|4484|4481.2|12
1606264440000|2020-11-25 00:34:00|4483.4|4480.6|4482|4479.2|4483.5|4480.7|4482|4479.2|32
1606264450000|2020-11-25 00:34:10|||||||||11
1606264460000|2020-11-25 00:34:20|4481.1|4478.3|4481.5|4478.7|4482|4479.2|4481|4478.2|49
1606264470000|2020-11-25 00:34:30|4482|4479.2|4482|4479.2|4482|4479.2|4481.2|4478.4|2
1606264480000|2020-11-25 00:34:40|4481.6|4478.8|4482|4479.2|4482|4479.2|4481|4478.2|18
1606264500000|2020-11-25 00:35:00|4482.4|4479.6|4482.4|4479.6|4482.4|4479.6|4482|4479.2|10
1606264510000|2020-11-25 00:35:10|4482|4479.2|4482|4479.2|4482|4479.2|4482|4479.2|0
1606264520000|2020-11-25 00:35:20|4482.4|4479.6|4482|4479.2|4482.4|4479.6|4482|4479.2|2
1606264530000|2020-11-25 00:35:30|4482.6|4479.8|4482.1|4479.3|4483|4480.2|4482.1|4479.3|15
1606264540000|2020-11-25 00:35:40|4482|4479.2|4482|4479.2|4482|4479.2|4482|4479.2|0
1606264570000|2020-11-25 00:36:10|||||||||6
1606264580000|2020-11-25 00:36:20|4482.4|4479.6|4482.5|4479.7|4483|4480.2|4482|4479.2|16
1606264590000|2020-11-25 00:36:30|4482.1|4479.3|4483|4480.2|4483|4480.2|4482.1|4479.3|2
1606264610000|2020-11-25 00:36:50|||||||||3
1606264620000|2020-11-25 00:37:00|||||||||4
1606264630000|2020-11-25 00:37:10|4483.9|4481.1|4484|4481.2|4484|4481.2|4483.9|4481.1|13
1606264640000|2020-11-25 00:37:20|||||||||9
1606264650000|2020-11-25 00:37:30|4484.4|4481.6|4485|4482.2|4485|4482.2|4484.4|4481.6|6
1606264660000|2020-11-25 00:37:40|4484.2|4481.4|4485|4482.2|4485|4482.2|4484.1|4481.3|10
1606264680000|2020-11-25 00:38:00|||||||||1
1606264690000|2020-11-25 00:38:10|||||||||2
1606264700000|2020-11-25 00:38:20|||||||||1
1606264710000|2020-11-25 00:38:30|||||||||7
1606264740000|2020-11-25 00:39:00|||||||||1
1606264750000|2020-11-25 00:39:10|||||||||1
1606264780000|2020-11-25 00:39:40|||||||||1
1606264800000|2020-11-25 00:40:00|||||||||4
1606264810000|2020-11-25 00:40:10|4485.4|4482.6|4485|4482.2|4486|4483.2|4485|4482.2|32
1606264820000|2020-11-25 00:40:20|4485.2|4482.4|4485|4482.2|4486|4483.2|4485|4482.2|21
1606264830000|2020-11-25 00:40:30|4485.8|4483|4485|4482.2|4485.8|4483|4485|4482.2|5
1606264840000|2020-11-25 00:40:40|4485.4|4482.6|4485.1|4482.3|4486|4483.2|4485.1|4482.3|13
1606264850000|2020-11-25 00:40:50|4485.9|4483.1|4486|4483.2|4486|4483.2|4485.9|4483.1|3
1606264860000|2020-11-25 00:41:00|4486.5|4483.7|4486.9|4484.1|4486.9|4484.1|4486|4483.2|16
1606264870000|2020-11-25 00:41:10|||||||||6
1606264880000|2020-11-25 00:41:20|4487.9|4485.1|4487|4484.2|4487.9|4485.1|4487|4484.2|27
1606264890000|2020-11-25 00:41:30|4487.9|4485.1|4487|4484.2|4487.9|4485.1|4487|4484.2|4
1606264900000|2020-11-25 00:41:40|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|2
1606264910000|2020-11-25 00:41:50|4487|4484.2|4487|4484.2|4487.8|4485|4487|4484.2|13
1606264920000|2020-11-25 00:42:00|4487.4|4484.6|4487|4484.2|4487.4|4484.6|4486.9|4484.1|8
1606264930000|2020-11-25 00:42:10|4486.9|4484.1|4486.4|4483.6|4486.9|4484.1|4486|4483.2|8
1606264940000|2020-11-25 00:42:20|4486|4483.2|4486.9|4484.1|4486.9|4484.1|4486|4483.2|5
1606264970000|2020-11-25 00:42:50|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|0
1606264980000|2020-11-25 00:43:00|4487.8|4485|4487|4484.2|4487.9|4485.1|4487|4484.2|23
1606264990000|2020-11-25 00:43:10|||||||||1
1606265000000|2020-11-25 00:43:20|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|2
1606265010000|2020-11-25 00:43:30|4487|4484.2|4487|4484.2|4487.4|4484.6|4487|4484.2|0
1606265020000|2020-11-25 00:43:40|||||||||1
1606265030000|2020-11-25 00:43:50|||||||||1
1606265040000|2020-11-25 00:44:00|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|7
1606265050000|2020-11-25 00:44:10|4487|4484.2|4487|4484.2|4487.4|4484.6|4487|4484.2|0
1606265060000|2020-11-25 00:44:20|4487.4|4484.6|4487.9|4485.1|4487.9|4485.1|4487|4484.2|1
1606265070000|2020-11-25 00:44:30|4488|4485.2|4487|4484.2|4488|4485.2|4487|4484.2|4
1606265090000|2020-11-25 00:44:50|4488|4485.2|4488|4485.2|4488|4485.2|4488|4485.2|5
1606265100000|2020-11-25 00:45:00|4487.4|4484.6|4488|4485.2|4488|4485.2|4487.4|4484.6|2
1606265120000|2020-11-25 00:45:20|||||||||1
1606265130000|2020-11-25 00:45:30|4488.1|4485.3|4489|4486.2|4489|4486.2|4488|4485.2|24
1606265140000|2020-11-25 00:45:40|||||||||1
1606265150000|2020-11-25 00:45:50|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|4489.1|4486.3|0
1606265160000|2020-11-25 00:46:00|4489.9|4487.1|4488.4|4485.6|4490|4487.2|4488|4485.2|32
1606265170000|2020-11-25 00:46:10|4488|4485.2|4489|4486.2|4489|4486.2|4488|4485.2|3
1606265180000|2020-11-25 00:46:20|4489.1|4486.3|4489|4486.2|4489.1|4486.3|4488.5|4485.7|3
1606265190000|2020-11-25 00:46:30|4488.6|4485.8|4488|4485.2|4488.6|4485.8|4488|4485.2|3
1606265200000|2020-11-25 00:46:40|4488.8|4486|4488|4485.2|4489|4486.2|4488|4485.2|16
1606265210000|2020-11-25 00:46:50|||||||||3
1606265220000|2020-11-25 00:47:00|4489|4486.2|4488.5|4485.7|4489|4486.2|4488|4485.2|25
1606265230000|2020-11-25 00:47:10|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|5
1606265240000|2020-11-25 00:47:20|||||||||5
1606265250000|2020-11-25 00:47:30|||||||||4
1606265260000|2020-11-25 00:47:40|||||||||2
1606265280000|2020-11-25 00:48:00|4488.1|4485.3|4488.5|4485.7|4488.9|4486.1|4488.1|4485.3|14
1606265290000|2020-11-25 00:48:10|4488.9|4486.1|4488|4485.2|4488.9|4486.1|4488|4485.2|4
1606265300000|2020-11-25 00:48:20|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|1
1606265310000|2020-11-25 00:48:30|4488.5|4485.7|4488|4485.2|4488.9|4486.1|4488|4485.2|8
1606265320000|2020-11-25 00:48:40|||||||||1
1606265330000|2020-11-25 00:48:50|||||||||3
1606265340000|2020-11-25 00:49:00|||||||||1
1606265350000|2020-11-25 00:49:10|||||||||3
1606265380000|2020-11-25 00:49:40|||||||||7
1606265390000|2020-11-25 00:49:50|||||||||1
1606265400000|2020-11-25 00:50:00|||||||||4
1606265410000|2020-11-25 00:50:10|||||||||2
1606265430000|2020-11-25 00:50:30|||||||||1
1606265490000|2020-11-25 00:51:30|||||||||2
1606265510000|2020-11-25 00:51:50|4487.2|4484.4|4488|4485.2|4488|4485.2|4487|4484.2|15
1606265540000|2020-11-25 00:52:20|4487.2|4484.4|4487|4484.2|4487.2|4484.4|4487|4484.2|4
1606265550000|2020-11-25 00:52:30|||||||||6
1606265570000|2020-11-25 00:52:50|4486.9|4484.1|4486.9|4484.1|4486.9|4484.1|4486|4483.2|18
1606265580000|2020-11-25 00:53:00|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|2
1606265590000|2020-11-25 00:53:10|4487.8|4485|4487.9|4485.1|4487.9|4485.1|4487|4484.2|12
1606265610000|2020-11-25 00:53:30|4487.8|4485|4488.4|4485.6|4488.4|4485.6|4487|4484.2|12
1606265620000|2020-11-25 00:53:40|4488.8|4486|4488.5|4485.7|4488.9|4486.1|4488|4485.2|2
1606265630000|2020-11-25 00:53:50|4488|4485.2|4488|4485.2|4488|4485.2|4488|4485.2|1
1606265640000|2020-11-25 00:54:00|||||||||2
1606265650000|2020-11-25 00:54:10|4488.5|4485.7|4489|4486.2|4489|4486.2|4488|4485.2|7
1606265660000|2020-11-25 00:54:20|4488|4485.2|4488|4485.2|4489|4486.2|4488|4485.2|3
1606265670000|2020-11-25 00:54:30|4488.5|4485.7|4488|4485.2|4488.5|4485.7|4488|4485.2|3
1606265680000|2020-11-25 00:54:40|||||||||1
1606265720000|2020-11-25 00:55:20|4487.2|4484.4|4487.1|4484.3|4487.2|4484.4|4487.1|4484.3|25
1606265730000|2020-11-25 00:55:30|4487|4484.2|4487.5|4484.7|4488|4485.2|4487|4484.2|3
1606265740000|2020-11-25 00:55:40|4488|4485.2|4487|4484.2|4488|4485.2|4487|4484.2|4
1606265750000|2020-11-25 00:55:50|4487.5|4484.7|4487.5|4484.7|4488|4485.2|4487|4484.2|9
1606265760000|2020-11-25 00:56:00|4487.6|4484.8|4487.5|4484.7|4488|4485.2|4487|4484.2|2
1606265770000|2020-11-25 00:56:10|4488|4485.2|4488|4485.2|4488|4485.2|4487.5|4484.7|0
1606265780000|2020-11-25 00:56:20|4487.6|4484.8|4487.5|4484.7|4488|4485.2|4487.2|4484.4|3
1606265790000|2020-11-25 00:56:30|4487.9|4485.1|4487.5|4484.7|4488|4485.2|4487.5|4484.7|0
1606265800000|2020-11-25 00:56:40|4487|4484.2|4488|4485.2|4488|4485.2|4487|4484.2|2
1606265830000|2020-11-25 00:57:10|4487.2|4484.4|4487.5|4484.7|4487.5|4484.7|4487.2|4484.4|17
1606265840000|2020-11-25 00:57:20|4487.9|4485.1|4488|4485.2|4488|4485.2|4487.9|4485.1|0
1606265850000|2020-11-25 00:57:30|4487.2|4484.4|4487|4484.2|4487.2|4484.4|4487|4484.2|9
1606265870000|2020-11-25 00:57:50|||||||||1
1606265890000|2020-11-25 00:58:10|4486.9|4484.1|4488|4485.2|4488|4485.2|4486.9|4484.1|6
1606265900000|2020-11-25 00:58:20|||||||||1
1606265910000|2020-11-25 00:58:30|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|4
1606265920000|2020-11-25 00:58:40|||||||||1
1606265940000|2020-11-25 00:59:00|||||||||2
1606265950000|2020-11-25 00:59:10|4486.9|4484.1|4486|4483.2|4487|4484.2|4486|4483.2|20
1606265960000|2020-11-25 00:59:20|4486.4|4483.6|4486.9|4484.1|4486.9|4484.1|4486|4483.2|11
1606265970000|2020-11-25 00:59:30|4487|4484.2|4487|4484.2|4487|4484.2|4487|4484.2|0
1606265980000|2020-11-25 00:59:40|4486|4483.2|4487|4484.2|4487|4484.2|4486|4483.2|16
1606266000000|2020-11-25 01:00:00|4486|4483.2|4484.9|4482.1|4487|4484.2|4483.9|4481.1|188
1606266010000|2020-11-25 01:00:10|4484.5|4481.7|4487|4484.2|4487|4484.2|4484.1|4481.3|41
1606266020000|2020-11-25 01:00:20|4487.4|4484.6|4489|4486.2|4490.1|4487.3|4487.1|4484.3|90
1606266030000|2020-11-25 01:00:30|4489.1|4486.3|4489.1|4486.3|4489.6|4486.8|4489|4486.2|39
1606266040000|2020-11-25 01:00:40|4489|4486.2|4489.1|4486.3|4489.1|4486.3|4489|4486.2|4
1606266050000|2020-11-25 01:00:50|4489|4486.2|4487.1|4484.3|4489.6|4486.8|4487.1|4484.3|56
1606266060000|2020-11-25 01:01:00|4487|4484.2|4486.1|4483.3|4487|4484.2|4486|4483.2|44
1606266070000|2020-11-25 01:01:10|4485.9|4483.1|4487|4484.2|4487|4484.2|4485.9|4483.1|8
1606266080000|2020-11-25 01:01:20|4487.1|4484.3|4486.1|4483.3|4488|4485.2|4486.1|4483.3|39
1606266090000|2020-11-25 01:01:30|4486.6|4483.8|4486.1|4483.3|4487|4484.2|4486.1|4483.3|16
1606266100000|2020-11-25 01:01:40|4486.5|4483.7|4487|4484.2|4487|4484.2|4486.5|4483.7|5
1606266110000|2020-11-25 01:01:50|4486.6|4483.8|4487|4484.2|4487.1|4484.3|4486|4483.2|19
1606266120000|2020-11-25 01:02:00|4486.5|4483.7|4484|4481.2|4486.5|4483.7|4484|4481.2|83
1606266130000|2020-11-25 01:02:10|4484.5|4481.7|4484|4481.2|4484.5|4481.7|4484|4481.2|14
1606266140000|2020-11-25 01:02:20|||||||||4
1606266150000|2020-11-25 01:02:30|4484.8|4482|4483|4480.2|4485|4482.2|4483|4480.2|29
1606266160000|2020-11-25 01:02:40|||||||||7
1606266170000|2020-11-25 01:02:50|4482.6|4479.8|4482|4479.2|4482.6|4479.8|4482|4479.2|16
1606266180000|2020-11-25 01:03:00|4482.4|4479.6|4480.8|4478|4482.5|4479.7|4480.8|4478|78
1606266190000|2020-11-25 01:03:10|4480|4477.2|4479.1|4476.3|4480|4477.2|4479.1|4476.3|48
1606266200000|2020-11-25 01:03:20|4479|4476.2|4480.1|4477.3|4480.9|4478.1|4479|4476.2|29
1606266210000|2020-11-25 01:03:30|4480|4477.2|4480|4477.2|4480.9|4478.1|4479|4476.2|13
1606266220000|2020-11-25 01:03:40|||||||||3
1606266230000|2020-11-25 01:03:50|4480.1|4477.3|4480|4477.2|4480.1|4477.3|4480|4477.2|2
1606266240000|2020-11-25 01:04:00|4479.1|4476.3|4480|4477.2|4480|4477.2|4479.1|4476.3|15
1606266250000|2020-11-25 01:04:10|4479.1|4476.3|4480|4477.2|4480|4477.2|4479.1|4476.3|12
1606266260000|2020-11-25 01:04:20|4479.9|4477.1|4480|4477.2|4480|4477.2|4479.9|4477.1|8
1606266270000|2020-11-25 01:04:30|4479.9|4477.1|4480|4477.2|4480|4477.2|4479.9|4477.1|6
1606266280000|2020-11-25 01:04:40|||||||||1
1606266290000|2020-11-25 01:04:50|4480.7|4477.9|4480|4477.2|4481.1|4478.3|4480|4477.2|14
1606266300000|2020-11-25 01:05:00|4480.1|4477.3|4481|4478.2|4481|4478.2|4480|4477.2|48
1606266310000|2020-11-25 01:05:10|4481.5|4478.7|4485|4482.2|4485|4482.2|4481.5|4478.7|24
1606266320000|2020-11-25 01:05:20|4485.5|4482.7|4484.2|4481.4|4486|4483.2|4481|4478.2|1217
1606266330000|2020-11-25 01:05:30|4484.1|4481.3|4483.2|4480.4|4484.1|4481.3|4483.2|4480.4|6
1606266340000|2020-11-25 01:05:40|4483.7|4480.9|4486.2|4483.4|4486.2|4483.4|4483.7|4480.9|27
1606266350000|2020-11-25 01:05:50|||||||||1
1606266360000|2020-11-25 01:06:00|4485.3|4482.5|4484.7|4481.9|4486.1|4483.3|4484.2|4481.4|36
1606266370000|2020-11-25 01:06:10|4485.2|4482.4|4486.2|4483.4|4486.2|4483.4|4485.2|4482.4|8
1606266380000|2020-11-25 01:06:20|4486.3|4483.5|4487.2|4484.4|4487.2|4484.4|4485.7|4482.9|23
1606266390000|2020-11-25 01:06:30|4486.3|4483.5|4488.3|4485.5|4488.3|4485.5|4486.3|4483.5|48
1606266400000|2020-11-25 01:06:40|4489.1|4486.3|4490.2|4487.4|4490.2|4487.4|4489.1|4486.3|32
1606266410000|2020-11-25 01:06:50|4490.3|4487.5|4490.1|4487.3|4490.3|4487.5|4489.4|4486.6|22
1606266420000|2020-11-25 01:07:00|4490.2|4487.4|4490.3|4487.5|4492.2|4489.4|4490.2|4487.4|112
1606266430000|2020-11-25 01:07:10|4491.3|4488.5|4491.2|4488.4|4491.3|4488.5|4491.2|4488.4|17
1606266440000|2020-11-25 01:07:20|4490.8|4488|4491.2|4488.4|4492.1|4489.3|4490.7|4487.9|35
1606266450000|2020-11-25 01:07:30|4491.1|4488.3|4488.2|4485.4|4491.1|4488.3|4488.2|4485.4|46
1606266460000|2020-11-25 01:07:40|4487.4|4484.6|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|17
1606266470000|2020-11-25 01:07:50|4488.2|4485.4|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|14
1606266480000|2020-11-25 01:08:00|4487.3|4484.5|4488.2|4485.4|4488.2|4485.4|4487.3|4484.5|6
1606266490000|2020-11-25 01:08:10|4487.8|4485|4489.2|4486.4|4489.2|4486.4|4487.3|4484.5|19
1606266500000|2020-11-25 01:08:20|4488.3|4485.5|4488.2|4485.4|4488.3|4485.5|4488.2|4485.4|8
1606266510000|2020-11-25 01:08:30|||||||||2
1606266520000|2020-11-25 01:08:40|4487.4|4484.6|4486.2|4483.4|4488.2|4485.4|4485.3|4482.5|44
1606266530000|2020-11-25 01:08:50|4486.3|4483.5|4486.7|4483.9|4486.7|4483.9|4486.3|4483.5|9
1606266540000|2020-11-25 01:09:00|4486.3|4483.5|4488.2|4485.4|4488.2|4485.4|4486.3|4483.5|13
1606266550000|2020-11-25 01:09:10|4488.6|4485.8|4488.7|4485.9|4488.7|4485.9|4488.3|4485.5|11
1606266560000|2020-11-25 01:09:20|4488.2|4485.4|4488.7|4485.9|4488.7|4485.9|4488.1|4485.3|8
1606266570000|2020-11-25 01:09:30|4488.2|4485.4|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|18
1606266580000|2020-11-25 01:09:40|4487.6|4484.8|4489.1|4486.3|4489.2|4486.4|4487.2|4484.4|13
1606266590000|2020-11-25 01:09:50|||||||||1
1606266600000|2020-11-25 01:10:00|4489.2|4486.4|4489.1|4486.3|4489.2|4486.4|4488.2|4485.4|12
1606266610000|2020-11-25 01:10:10|4488.7|4485.9|4489.1|4486.3|4489.1|4486.3|4488.6|4485.8|5
1606266620000|2020-11-25 01:10:20|4489.2|4486.4|4489.2|4486.4|4490.1|4487.3|4489.2|4486.4|10
1606266630000|2020-11-25 01:10:30|4489.6|4486.8|4489.6|4486.8|4489.6|4486.8|4489.6|4486.8|4
1606266640000|2020-11-25 01:10:40|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4489.2|4486.4|7
1606266650000|2020-11-25 01:10:50|4489.7|4486.9|4491.1|4488.3|4491.1|4488.3|4489.7|4486.9|19
1606266660000|2020-11-25 01:11:00|4491.2|4488.4|4490.1|4487.3|4491.2|4488.4|4490.1|4487.3|14
1606266670000|2020-11-25 01:11:10|4490.2|4487.4|4492.1|4489.3|4492.1|4489.3|4490.2|4487.4|22
1606266680000|2020-11-25 01:11:20|4492.2|4489.4|4494.7|4491.9|4495.1|4492.3|4492.2|4489.4|73
1606266690000|2020-11-25 01:11:30|4494.2|4491.4|4494.1|4491.3|4494.2|4491.4|4493.7|4490.9|6
1606266700000|2020-11-25 01:11:40|4493.3|4490.5|4492.7|4489.9|4494.1|4491.3|4492.3|4489.5|47
1606266710000|2020-11-25 01:11:50|4492.3|4489.5|4491.7|4488.9|4493.2|4490.4|4491.3|4488.5|25
1606266720000|2020-11-25 01:12:00|4492.1|4489.3|4491.6|4488.8|4492.2|4489.4|4491.2|4488.4|23
1606266730000|2020-11-25 01:12:10|4491.2|4488.4|4490.7|4487.9|4492.2|4489.4|4490.2|4487.4|41
1606266740000|2020-11-25 01:12:20|4491.1|4488.3|4490.2|4487.4|4491.2|4488.4|4489.8|4487|32
1606266750000|2020-11-25 01:12:30|4489.3|4486.5|4490.2|4487.4|4490.2|4487.4|4489.3|4486.5|13
1606266760000|2020-11-25 01:12:40|4489.3|4486.5|4490.1|4487.3|4490.1|4487.3|4489.3|4486.5|57
1606266770000|2020-11-25 01:12:50|4489.2|4486.4|4490.1|4487.3|4490.1|4487.3|4489.2|4486.4|3
1606266780000|2020-11-25 01:13:00|4490.2|4487.4|4491.2|4488.4|4491.2|4488.4|4490.2|4487.4|9
1606266790000|2020-11-25 01:13:10|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|1
1606266800000|2020-11-25 01:13:20|4490.6|4487.8|4491.2|4488.4|4491.2|4488.4|4490.2|4487.4|15
1606266810000|2020-11-25 01:13:30|4491.3|4488.5|4491.2|4488.4|4492.2|4489.4|4491.2|4488.4|11
1606266820000|2020-11-25 01:13:40|4490.8|4488|4490.6|4487.8|4490.8|4488|4490.2|4487.4|15
1606266830000|2020-11-25 01:13:50|4491|4488.2|4491.2|4488.4|4491.2|4488.4|4490.2|4487.4|12
1606266840000|2020-11-25 01:14:00|4490.2|4487.4|4490.2|4487.4|4491.2|4488.4|4490.2|4487.4|23
1606266850000|2020-11-25 01:14:10|4490.6|4487.8|4492.1|4489.3|4492.1|4489.3|4490.6|4487.8|10
1606266860000|2020-11-25 01:14:20|4492.2|4489.4|4491.2|4488.4|4492.2|4489.4|4491.2|4488.4|6
1606266870000|2020-11-25 01:14:30|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4490.2|4487.4|22
1606266900000|2020-11-25 01:15:00|||||||||1
1606266910000|2020-11-25 01:15:10|||||||||1
1606266930000|2020-11-25 01:15:30|4491.2|4488.4|4493.1|4490.3|4494.1|4491.3|4491.2|4488.4|23
1606266940000|2020-11-25 01:15:40|4493.2|4490.4|4493.2|4490.4|4494.1|4491.3|4493.1|4490.3|25
1606266950000|2020-11-25 01:15:50|4494.1|4491.3|4495.1|4492.3|4495.1|4492.3|4493.6|4490.8|6
1606266960000|2020-11-25 01:16:00|4495.2|4492.4|4496.1|4493.3|4496.1|4493.3|4495.2|4492.4|30
1606266970000|2020-11-25 01:16:10|4495.7|4492.9|4496.2|4493.4|4497.1|4494.3|4495.6|4492.8|35
1606266980000|2020-11-25 01:16:20|4497.1|4494.3|4496.2|4493.4|4497.1|4494.3|4495.2|4492.4|52
1606266990000|2020-11-25 01:16:30|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4496.2|4493.4|34
1606267000000|2020-11-25 01:16:40|4497.2|4494.4|4498.2|4495.4|4498.2|4495.4|4497.1|4494.3|77
1606267010000|2020-11-25 01:16:50|4498.7|4495.9|4498.6|4495.8|4499.1|4496.3|4498.3|4495.5|19
1606267020000|2020-11-25 01:17:00|4498.2|4495.4|4498.2|4495.4|4499.1|4496.3|4497.2|4494.4|41
1606267030000|2020-11-25 01:17:10|4498.1|4495.3|4499.1|4496.3|4499.1|4496.3|4498.1|4495.3|60
1606267040000|2020-11-25 01:17:20|4499.2|4496.4|4499.1|4496.3|4499.2|4496.4|4498.1|4495.3|28
1606267050000|2020-11-25 01:17:30|4498.6|4495.8|4498.2|4495.4|4499.1|4496.3|4498.1|4495.3|23
1606267060000|2020-11-25 01:17:40|4499.1|4496.3|4499.1|4496.3|4499.2|4496.4|4498.2|4495.4|15
1606267070000|2020-11-25 01:17:50|4498.6|4495.8|4503.1|4500.3|4505.5|4501.2|4498.6|4495.5|327
1606267080000|2020-11-25 01:18:00|4502.7|4499.9|4504|4501.2|4504.9|4502.1|4502.6|4499.8|55
1606267090000|2020-11-25 01:18:10|4504.8|4502|4505|4502.2|4505|4502.2|4504.8|4502|38
1606267100000|2020-11-25 01:18:20|4505.1|4502.3|4506|4503.2|4506|4503.2|4505.1|4502.3|33
1606267110000|2020-11-25 01:18:30|4505.9|4503.1|4507.1|4504.3|4507.1|4504.3|4505.9|4503.1|64
1606267120000|2020-11-25 01:18:40|4507|4504.2|4509|4506.2|4509.1|4506.3|4507|4504.2|83
1606267130000|2020-11-25 01:18:50|4509.1|4506.3|4508|4505.2|4509.1|4506.3|4508|4505.2|51
1606267140000|2020-11-25 01:19:00|4508.4|4505.6|4510|4507.2|4511|4508.2|4508|4505.2|101
1606267150000|2020-11-25 01:19:10|4510.1|4507.3|4511|4508.2|4511.9|4509.1|4510|4507.2|59
1606267160000|2020-11-25 01:19:20|4510.1|4507.3|4509|4506.2|4511|4508.2|4509|4506.2|71
1606267170000|2020-11-25 01:19:30|4509.1|4506.3|4509|4506.2|4509.9|4507.1|4509|4506.2|32
1606267180000|2020-11-25 01:19:40|4509.1|4506.3|4510|4507.2|4510|4507.2|4509|4506.2|24
1606267190000|2020-11-25 01:19:50|4509.6|4506.8|4508.1|4505.3|4509.6|4506.8|4508.1|4505.3|33
1606267200000|2020-11-25 01:20:00|4508|4505.2|4507.5|4504.7|4508.1|4505.3|4507|4504.2|36
1606267210000|2020-11-25 01:20:10|4507.1|4504.3|4509|4506.2|4509|4506.2|4507|4504.2|14
1606267220000|2020-11-25 01:20:20|4508.2|4505.4|4508.1|4505.3|4508.2|4505.4|4508|4505.2|364
1606267230000|2020-11-25 01:20:30|4508.9|4506.1|4510|4507.2|4510.9|4508.1|4508.9|4506.1|36
1606267240000|2020-11-25 01:20:40|4509.1|4506.3|4509|4506.2|4509.5|4506.7|4509|4506.2|23
1606267250000|2020-11-25 01:20:50|4509.1|4506.3|4509.5|4506.7|4510|4507.2|4509|4506.2|380
1606267260000|2020-11-25 01:21:00|4509.9|4507.1|4509.1|4506.3|4510.9|4508.1|4509.1|4506.3|49
1606267270000|2020-11-25 01:21:10|4509|4506.2|4509.9|4507.1|4510|4507.2|4509|4506.2|10
1606267280000|2020-11-25 01:21:20|4509.5|4506.7|4508.9|4506.1|4509.5|4506.7|4508.9|4506.1|11
1606267290000|2020-11-25 01:21:30|4509.9|4507.1|4513|4510.2|4513|4510.2|4509.9|4507.1|343
1606267300000|2020-11-25 01:21:40|4512.9|4510.1|4511.1|4508.3|4513|4510.2|4511|4508.2|95
1606267310000|2020-11-25 01:21:50|4512.1|4509.3|4513|4510.2|4513.9|4511.1|4512.1|4509.3|18
1606267320000|2020-11-25 01:22:00|4513.1|4510.3|4513|4510.2|4513.5|4510.7|4512.9|4510.1|28
1606267330000|2020-11-25 01:22:10|4512.1|4509.3|4511.5|4508.7|4512.1|4509.3|4511.1|4508.3|31
1606267340000|2020-11-25 01:22:20|4511|4508.2|4511.1|4508.3|4511.1|4508.3|4511|4508.2|15
1606267350000|2020-11-25 01:22:30|4511|4508.2|4509.5|4506.7|4511|4508.2|4509.5|4506.7|14
1606267360000|2020-11-25 01:22:40|4509.1|4506.3|4509|4506.2|4509.9|4507.1|4508.5|4505.7|9
1606267370000|2020-11-25 01:22:50|4508.8|4506|4510|4507.2|4510|4507.2|4508.4|4505.6|21
1606267380000|2020-11-25 01:23:00|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4509|4506.2|22
1606267390000|2020-11-25 01:23:10|4510|4507.2|4509|4506.2|4510|4507.2|4509|4506.2|6
1606267400000|2020-11-25 01:23:20|4509.4|4506.6|4509.9|4507.1|4509.9|4507.1|4509.1|4506.3|11
1606267410000|2020-11-25 01:23:30|4509.4|4506.6|4509.9|4507.1|4509.9|4507.1|4509|4506.2|10
1606267420000|2020-11-25 01:23:40|4509.8|4507|4509.4|4506.6|4509.8|4507|4509.4|4506.6|13
1606267430000|2020-11-25 01:23:50|4509|4506.2|4511.4|4508.6|4512.1|4509.3|4509|4506.2|21
1606267440000|2020-11-25 01:24:00|4511.8|4509|4513.4|4510.6|4513.4|4510.6|4511|4508.2|84
1606267450000|2020-11-25 01:24:10|4513.9|4511.1|4511.9|4509.1|4513.9|4511.1|4511.9|4509.1|46
1606267460000|2020-11-25 01:24:20|4512|4509.2|4511.9|4509.1|4512|4509.2|4511|4508.2|22
1606267470000|2020-11-25 01:24:30|4512|4509.2|4511.9|4509.1|4512|4509.2|4511.9|4509.1|9
1606267480000|2020-11-25 01:24:40|4512.1|4509.3|4510.9|4508.1|4512.9|4510.1|4510.9|4508.1|41
1606267490000|2020-11-25 01:24:50|4511.7|4508.9|4512|4509.2|4512|4509.2|4510.9|4508.1|11
1606267500000|2020-11-25 01:25:00|4512.4|4509.6|4514|4511.2|4514.9|4512.1|4510.9|4508.1|59
1606267510000|2020-11-25 01:25:10|4514.4|4511.6|4514|4511.2|4514.9|4512.1|4513.4|4510.6|40
1606267520000|2020-11-25 01:25:20|||||||||4
1606267530000|2020-11-25 01:25:30|4513.9|4511.1|4512|4509.2|4513.9|4511.1|4512|4509.2|33
1606267540000|2020-11-25 01:25:40|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511|4508.2|10
1606267550000|2020-11-25 01:25:50|4511.1|4508.3|4511.4|4508.6|4512|4509.2|4511|4508.2|23
1606267560000|2020-11-25 01:26:00|4511|4508.2|4510.5|4507.7|4511.9|4509.1|4509.9|4507.1|23
1606267570000|2020-11-25 01:26:10|4510.9|4508.1|4509.9|4507.1|4511|4508.2|4509.9|4507.1|15
1606267580000|2020-11-25 01:26:20|4509.1|4506.3|4509.4|4506.6|4509.9|4507.1|4508.9|4506.1|22
1606267590000|2020-11-25 01:26:30|4509.5|4506.7|4509.9|4507.1|4509.9|4507.1|4509.4|4506.6|4
1606267600000|2020-11-25 01:26:40|4509.4|4506.6|4508.9|4506.1|4509.9|4507.1|4508.4|4505.6|38
1606267610000|2020-11-25 01:26:50|4508.4|4505.6|4508.9|4506.1|4509|4506.2|4508.4|4505.6|5
1606267620000|2020-11-25 01:27:00|4509|4506.2|4509|4506.2|4509.4|4506.6|4509|4506.2|8
1606267630000|2020-11-25 01:27:10|4508.9|4506.1|4508|4505.2|4509|4506.2|4508|4505.2|18
1606267640000|2020-11-25 01:27:20|4508.4|4505.6|4508.5|4505.7|4508.5|4505.7|4508.4|4505.6|9
1606267650000|2020-11-25 01:27:30|4508.1|4505.3|4509|4506.2|4509|4506.2|4508.1|4505.3|11
1606267660000|2020-11-25 01:27:40|4508|4505.2|4509|4506.2|4509|4506.2|4508|4505.2|16
1606267670000|2020-11-25 01:27:50|4509.1|4506.3|4509|4506.2|4509.1|4506.3|4509|4506.2|3
1606267680000|2020-11-25 01:28:00|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4509|4506.2|13
1606267690000|2020-11-25 01:28:10|4509|4506.2|4509|4506.2|4509|4506.2|4508.1|4505.3|39
1606267710000|2020-11-25 01:28:30|4508.1|4505.3|4508|4505.2|4509|4506.2|4507.9|4505.1|71
1606267720000|2020-11-25 01:28:40|4507.9|4505.1|4506|4503.2|4507.9|4505.1|4506|4503.2|51
1606267730000|2020-11-25 01:28:50|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505|4502.2|28
1606267740000|2020-11-25 01:29:00|4506|4503.2|4506.9|4504.1|4507|4504.2|4506|4503.2|18
1606267750000|2020-11-25 01:29:10|4507|4504.2|4507|4504.2|4507|4504.2|4507|4504.2|3
1606267760000|2020-11-25 01:29:20|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4507.4|4504.6|1
1606267770000|2020-11-25 01:29:30|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|0
1606267780000|2020-11-25 01:29:40|||||||||1
1606267790000|2020-11-25 01:29:50|4508.8|4506|4508.9|4506.1|4508.9|4506.1|4508.8|4506|8
1606267800000|2020-11-25 01:30:00|4509.7|4506.9|4509.9|4507.1|4509.9|4507.1|4509|4506.2|43
1606267810000|2020-11-25 01:30:10|4510|4507.2|4510.9|4508.1|4510.9|4508.1|4510|4507.2|14
1606267820000|2020-11-25 01:30:20|4510.4|4507.6|4510.9|4508.1|4510.9|4508.1|4510|4507.2|22
1606267830000|2020-11-25 01:30:30|4510.5|4507.7|4510.9|4508.1|4510.9|4508.1|4510.4|4507.6|1
1606267840000|2020-11-25 01:30:40|4510|4507.2|4511.4|4508.6|4511.9|4509.1|4510|4507.2|20
1606267850000|2020-11-25 01:30:50|4511.9|4509.1|4511|4508.2|4511.9|4509.1|4510.9|4508.1|23
1606267860000|2020-11-25 01:31:00|4510.9|4508.1|4512.4|4509.6|4512.9|4510.1|4510.9|4508.1|31
1606267870000|2020-11-25 01:31:10|4512|4509.2|4512|4509.2|4512|4509.2|4511|4508.2|8
1606267880000|2020-11-25 01:31:20|||||||||2
1606267890000|2020-11-25 01:31:30|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|5
1606267900000|2020-11-25 01:31:40|4511.1|4508.3|4512|4509.2|4512|4509.2|4511.1|4508.3|28
1606267910000|2020-11-25 01:31:50|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|3
1606267920000|2020-11-25 01:32:00|4512|4509.2|4511.9|4509.1|4512|4509.2|4510.9|4508.1|19
1606267930000|2020-11-25 01:32:10|4512|4509.2|4511.9|4509.1|4512|4509.2|4511.9|4509.1|9
1606267940000|2020-11-25 01:32:20|4511.4|4508.6|4512|4509.2|4512.5|4509.7|4511|4508.2|18
1606267950000|2020-11-25 01:32:30|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512|4509.2|341
1606267960000|2020-11-25 01:32:40|4513|4510.2|4513.4|4510.6|4513.9|4511.1|4513|4510.2|16
1606267970000|2020-11-25 01:32:50|4513|4510.2|4513.9|4511.1|4513.9|4511.1|4513|4510.2|17
1606267980000|2020-11-25 01:33:00|4513.4|4510.6|4513|4510.2|4513.4|4510.6|4512.9|4510.1|14
1606267990000|2020-11-25 01:33:10|4513.4|4510.6|4513.9|4511.1|4513.9|4511.1|4513.4|4510.6|7
1606268000000|2020-11-25 01:33:20|4514.7|4511.9|4514.4|4511.6|4514.9|4512.1|4514|4511.2|17
1606268010000|2020-11-25 01:33:30|4514.9|4512.1|4514|4511.2|4514.9|4512.1|4514|4511.2|20
1606268020000|2020-11-25 01:33:40|4514.4|4511.6|4514|4511.2|4514.9|4512.1|4514|4511.2|12
1606268030000|2020-11-25 01:33:50|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|2
1606268040000|2020-11-25 01:34:00|4513|4510.2|4513.4|4510.6|4513.9|4511.1|4513|4510.2|40
1606268050000|2020-11-25 01:34:10|4513|4510.2|4513.9|4511.1|4513.9|4511.1|4513|4510.2|8
1606268060000|2020-11-25 01:34:20|4513.4|4510.6|4513.9|4511.1|4513.9|4511.1|4513|4510.2|6
1606268070000|2020-11-25 01:34:30|4513.4|4510.6|4513.4|4510.6|4513.9|4511.1|4513.4|4510.6|2
1606268080000|2020-11-25 01:34:40|4513.8|4511|4514.9|4512.1|4514.9|4512.1|4513.8|4511|14
1606268090000|2020-11-25 01:34:50|4514.5|4511.7|4514.9|4512.1|4515|4512.2|4514.4|4511.6|9
1606268100000|2020-11-25 01:35:00|4515|4512.2|4515|4512.2|4515|4512.2|4515|4512.2|9
1606268110000|2020-11-25 01:35:10|4514.6|4511.8|4514.9|4512.1|4514.9|4512.1|4514|4511.2|24
1606268120000|2020-11-25 01:35:20|4514.5|4511.7|4516.9|4514.1|4516.9|4514.1|4514|4511.2|78
1606268130000|2020-11-25 01:35:30|4517|4514.2|4518|4515.2|4518|4515.2|4516.9|4514.1|59
1606268140000|2020-11-25 01:35:40|4518.1|4515.3|4518|4515.2|4518.1|4515.3|4518|4515.2|39
1606268150000|2020-11-25 01:35:50|4518.5|4515.7|4519.9|4517.1|4519.9|4517.1|4518|4515.2|58
1606268160000|2020-11-25 01:36:00|4520|4517.2|4518|4515.2|4520.9|4518.1|4517.9|4515.1|37
1606268170000|2020-11-25 01:36:10|4517.9|4515.1|4518|4515.2|4518.8|4516|4517.9|4515.1|9
1606268180000|2020-11-25 01:36:20|4518.8|4516|4520|4517.2|4520|4517.2|4518.1|4515.3|22
1606268190000|2020-11-25 01:36:30|4519.9|4517.1|4518.9|4516.1|4519.9|4517.1|4518|4515.2|33
1606268200000|2020-11-25 01:36:40|4518.1|4515.3|4519.1|4516.3|4520|4517.2|4518.1|4515.3|19
1606268210000|2020-11-25 01:36:50|4519.9|4517.1|4520|4517.2|4520|4517.2|4519|4516.2|34
1606268220000|2020-11-25 01:37:00|4519.9|4517.1|4520|4517.2|4520|4517.2|4519.9|4517.1|0
1606268230000|2020-11-25 01:37:10|4519.5|4516.7|4519|4516.2|4519.9|4517.1|4519|4516.2|35
1606268240000|2020-11-25 01:37:20|4519.9|4517.1|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|101
1606268250000|2020-11-25 01:37:30|4520|4517.2|4520|4517.2|4520.9|4518.1|4520|4517.2|23
1606268260000|2020-11-25 01:37:40|4519.9|4517.1|4520|4517.2|4520|4517.2|4519.9|4517.1|3
1606268270000|2020-11-25 01:37:50|4519.9|4517.1|4520|4517.2|4520|4517.2|4519.9|4517.1|0
1606268280000|2020-11-25 01:38:00|4520.9|4518.1|4521.9|4519.1|4522|4519.2|4520.9|4518.1|94
1606268290000|2020-11-25 01:38:10|4521.5|4518.7|4522|4519.2|4522|4519.2|4521|4518.2|5
1606268300000|2020-11-25 01:38:20|4521.9|4519.1|4522|4519.2|4522|4519.2|4521.9|4519.1|15
1606268310000|2020-11-25 01:38:30|4521.9|4519.1|4521|4518.2|4522|4519.2|4520|4517.2|48
1606268320000|2020-11-25 01:38:40|4520.9|4518.1|4521|4518.2|4522|4519.2|4520.9|4518.1|14
1606268330000|2020-11-25 01:38:50|4521.1|4518.3|4520|4517.2|4521.1|4518.3|4520|4517.2|12
1606268340000|2020-11-25 01:39:00|4520.1|4517.3|4520|4517.2|4520.1|4517.3|4519.1|4516.3|21
1606268350000|2020-11-25 01:39:10|4519.2|4516.4|4518|4515.2|4519.2|4516.4|4518|4515.2|24
1606268360000|2020-11-25 01:39:20|4518.1|4515.3|4518|4515.2|4519|4516.2|4518|4515.2|16
1606268370000|2020-11-25 01:39:30|4518.1|4515.3|4518|4515.2|4518.1|4515.3|4518|4515.2|70
1606268380000|2020-11-25 01:39:40|4520.5|4517.7|4531.3|4528.5|4531.6|4528.5|4520.1|4517.3|438
1606268390000|2020-11-25 01:39:50|4530.1|4527.3|4532.3|4529.5|4535.8|4533|4527.9|4525.1|554
1606268400000|2020-11-25 01:40:00|4532.7|4529.9|4530.8|4528|4533.4|4530.6|4529.9|4527.1|124
1606268410000|2020-11-25 01:40:10|4529.9|4527.1|4528.8|4526|4530.4|4527.6|4527.3|4524.5|66
1606268420000|2020-11-25 01:40:20|4528.9|4526.1|4531.7|4528.9|4531.7|4528.9|4528.8|4526|43
1606268430000|2020-11-25 01:40:30|4531.8|4529|4530.4|4527.6|4531.9|4529.1|4530.3|4527.5|65
1606268440000|2020-11-25 01:40:40|4529.9|4527.1|4529.7|4526.9|4529.9|4527.1|4527.9|4525.1|83
1606268450000|2020-11-25 01:40:50|4529.8|4527|4528.8|4526|4529.8|4527|4527.9|4525.1|39
1606268460000|2020-11-25 01:41:00|4528.4|4525.6|4530.8|4528|4530.8|4528|4528.4|4525.6|39
1606268470000|2020-11-25 01:41:10|4530.7|4527.9|4527.8|4525|4530.7|4527.9|4527.8|4525|70
1606268480000|2020-11-25 01:41:20|4527.7|4524.9|4527.8|4525|4527.8|4525|4526.9|4524.1|25
1606268490000|2020-11-25 01:41:30|4526.9|4524.1|4527.9|4525.1|4528.8|4526|4526.8|4524|43
1606268500000|2020-11-25 01:41:40|4528.7|4525.9|4529.3|4526.5|4529.8|4527|4528.7|4525.9|29
1606268510000|2020-11-25 01:41:50|4529.8|4527|4529.8|4527|4529.8|4527|4528.8|4526|16
1606268520000|2020-11-25 01:42:00|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4528.9|4526.1|9
1606268530000|2020-11-25 01:42:10|4529.3|4526.5|4528.8|4526|4529.7|4526.9|4528.8|4526|18
1606268540000|2020-11-25 01:42:20|4527.8|4525|4526.8|4524|4527.8|4525|4525.9|4523.1|65
1606268550000|2020-11-25 01:42:30|4525.9|4523.1|4525.8|4523|4526.3|4523.5|4525.7|4522.9|33
1606268560000|2020-11-25 01:42:40|4526.3|4523.5|4526.8|4524|4526.8|4524|4525.8|4523|13
1606268570000|2020-11-25 01:42:50|4527.2|4524.4|4527.8|4525|4527.8|4525|4526.8|4524|26
1606268580000|2020-11-25 01:43:00|4528.8|4526|4528.9|4526.1|4528.9|4526.1|4528.8|4526|7
1606268590000|2020-11-25 01:43:10|4528.8|4526|4530.7|4527.9|4530.8|4528|4528.8|4526|31
1606268600000|2020-11-25 01:43:20|4530.3|4527.5|4532.9|4530.1|4533.7|4530.9|4529.9|4527.1|67
1606268610000|2020-11-25 01:43:30|4533.3|4530.5|4533.8|4531|4534.8|4532|4532.8|4530|46
1606268620000|2020-11-25 01:43:40|4533.4|4530.6|4533.8|4531|4535.9|4533.1|4533|4530.2|89
1606268630000|2020-11-25 01:43:50|4532.9|4530.1|4533.4|4530.6|4533.8|4531|4532.9|4530.1|43
1606268640000|2020-11-25 01:44:00|4533.8|4531|4533.8|4531|4533.8|4531|4532.9|4530.1|108
1606268650000|2020-11-25 01:44:10|4533.9|4531.1|4534.8|4532|4535.8|4533|4533.9|4531.1|65
1606268660000|2020-11-25 01:44:20|4534.9|4532.1|4533.4|4530.6|4534.9|4532.1|4532.9|4530.1|44
1606268670000|2020-11-25 01:44:30|4532.9|4530.1|4533.8|4531|4534.4|4531.6|4532.9|4530.1|14
1606268680000|2020-11-25 01:44:40|4533.9|4531.1|4534.8|4532|4534.8|4532|4533.8|4531|16
1606268690000|2020-11-25 01:44:50|4533.9|4531.1|4533.8|4531|4534.3|4531.5|4533.4|4530.6|17
1606268700000|2020-11-25 01:45:00|4533.7|4530.9|4534.8|4532|4534.8|4532|4532.9|4530.1|11
1606268710000|2020-11-25 01:45:10|4534.9|4532.1|4535.8|4533|4535.9|4533.1|4534.9|4532.1|11
1606268720000|2020-11-25 01:45:20|4535.9|4533.1|4535.9|4533.1|4536.3|4533.5|4535.8|4533|14
1606268730000|2020-11-25 01:45:30|4535.8|4533|4535.9|4533.1|4536.8|4534|4535.8|4533|24
1606268740000|2020-11-25 01:45:40|4535.8|4533|4535.4|4532.6|4535.9|4533.1|4533.9|4531.1|57
1606268750000|2020-11-25 01:45:50|4534.9|4532.1|4540.7|4537.9|4540.7|4537.9|4534.9|4532.1|254
1606268760000|2020-11-25 01:46:00|4540.8|4538|4541.8|4539|4542.7|4539.9|4540.7|4537.9|62
1606268770000|2020-11-25 01:46:10|4542.6|4539.8|4543.8|4541|4545.7|4542.9|4542.6|4539.8|76
1606268780000|2020-11-25 01:46:20|4543.9|4541.1|4542.8|4540|4543.9|4541.1|4542.7|4539.9|71
1606268790000|2020-11-25 01:46:30|4543.7|4540.9|4546.7|4543.9|4546.7|4543.9|4543.7|4540.9|69
1606268800000|2020-11-25 01:46:40|4547.2|4544.4|4551.8|4549|4552.8|4550|4546.8|4544|337
1606268810000|2020-11-25 01:46:50|4551.7|4548.9|4551.8|4549|4552.8|4550|4550.7|4547.9|105
1606268820000|2020-11-25 01:47:00|4552.2|4549.4|4548.8|4546|4552.7|4549.9|4548.4|4545.6|102
1606268830000|2020-11-25 01:47:10|4548.9|4546.1|4546.8|4544|4548.9|4546.1|4545.8|4543|55
1606268840000|2020-11-25 01:47:20|4545.8|4543|4548.8|4546|4549.7|4546.9|4545.8|4543|73
1606268850000|2020-11-25 01:47:30|4549.6|4546.8|4547.8|4545|4549.7|4546.9|4547.8|4545|42
1606268860000|2020-11-25 01:47:40|4546.8|4544|4547.2|4544.4|4547.8|4545|4546.8|4544|29
1606268870000|2020-11-25 01:47:50|4546.8|4544|4546.8|4544|4547.7|4544.9|4546.7|4543.9|31
1606268880000|2020-11-25 01:48:00|4545.9|4543.1|4544.8|4542|4546.8|4544|4544.8|4542|51
1606268890000|2020-11-25 01:48:10|4545.6|4542.8|4542.8|4540|4545.8|4543|4542.8|4540|47
1606268900000|2020-11-25 01:48:20|4543.3|4540.5|4542.8|4540|4543.8|4541|4541.8|4539|81
1606268910000|2020-11-25 01:48:30|4542|4539.2|4542.8|4540|4542.9|4540.1|4541.8|4539|26
1606268920000|2020-11-25 01:48:40|4542.7|4539.9|4541.8|4539|4542.7|4539.9|4541.3|4538.5|30
1606268930000|2020-11-25 01:48:50|4541.7|4538.9|4540.8|4538|4541.8|4539|4540.7|4537.9|25
1606268940000|2020-11-25 01:49:00|4541.6|4538.8|4542.3|4539.5|4542.7|4539.9|4541.6|4538.8|27
1606268950000|2020-11-25 01:49:10|4542.7|4539.9|4545.8|4543|4545.8|4543|4541.9|4539.1|57
1606268960000|2020-11-25 01:49:20|4545.9|4543.1|4545.8|4543|4545.9|4543.1|4545.8|4543|5
1606268970000|2020-11-25 01:49:30|||||||||2
1606268980000|2020-11-25 01:49:40|4545.9|4543.1|4546.9|4544.1|4547.7|4544.9|4545.8|4543|44
1606268990000|2020-11-25 01:49:50|4547.3|4544.5|4548.8|4546|4548.9|4546.1|4546.8|4544|43
1606269000000|2020-11-25 01:50:00|4548.9|4546.1|4547.8|4545|4548.9|4546.1|4547.8|4545|11
1606269010000|2020-11-25 01:50:10|4546.8|4544|4546.3|4543.5|4547.7|4544.9|4545.9|4543.1|62
1606269020000|2020-11-25 01:50:20|4546.7|4543.9|4543.7|4540.9|4546.7|4543.9|4542.9|4540.1|97
1606269030000|2020-11-25 01:50:30|4543.3|4540.5|4540.9|4538.1|4543.3|4540.5|4540.9|4538.1|57
1606269040000|2020-11-25 01:50:40|4540.8|4538|4541.7|4538.9|4542.7|4539.9|4539.8|4537|77
1606269050000|2020-11-25 01:50:50|4541.8|4539|4542.8|4540|4542.9|4540.1|4541.8|4539|34
1606269060000|2020-11-25 01:51:00|4543.2|4540.4|4543.8|4541|4545.7|4542.9|4543.2|4540.4|48
1606269070000|2020-11-25 01:51:10|4543|4540.2|4542.3|4539.5|4543.8|4541|4541.8|4539|27
1606269080000|2020-11-25 01:51:20|4541.8|4539|4544.7|4541.9|4544.7|4541.9|4541.8|4539|24
1606269090000|2020-11-25 01:51:30|4543.9|4541.1|4542.2|4539.4|4543.9|4541.1|4541.8|4539|33
1606269100000|2020-11-25 01:51:40|4541.8|4539|4541.8|4539|4542.7|4539.9|4541.8|4539|23
1606269110000|2020-11-25 01:51:50|4541.7|4538.9|4541.8|4539|4541.8|4539|4541.7|4538.9|3
1606269120000|2020-11-25 01:52:00|4541.7|4538.9|4543.8|4541|4543.8|4541|4541.3|4538.5|19
1606269130000|2020-11-25 01:52:10|4544.4|4541.6|4545.8|4543|4545.8|4543|4544.3|4541.5|14
1606269140000|2020-11-25 01:52:20|4544.8|4542|4544.8|4542|4544.8|4542|4543.3|4540.5|32
1606269150000|2020-11-25 01:52:30|4544.7|4541.9|4542.8|4540|4544.7|4541.9|4542.8|4540|6
1606269160000|2020-11-25 01:52:40|4542.9|4540.1|4543.8|4541|4543.8|4541|4542.8|4540|16
1606269170000|2020-11-25 01:52:50|4543.4|4540.6|4541.8|4539|4543.8|4541|4541.8|4539|20
1606269180000|2020-11-25 01:53:00|4541|4538.2|4543.8|4541|4543.8|4541|4540|4537.2|81
1606269190000|2020-11-25 01:53:10|4543.7|4540.9|4542.8|4540|4543.7|4540.9|4542.8|4540|24
1606269200000|2020-11-25 01:53:20|4541.9|4539.1|4541.9|4539.1|4541.9|4539.1|4541.8|4539|14
1606269210000|2020-11-25 01:53:30|4542.3|4539.5|4541.3|4538.5|4542.3|4539.5|4541.3|4538.5|5
1606269220000|2020-11-25 01:53:40|4541.4|4538.6|4541.8|4539|4541.8|4539|4541.3|4538.5|2
1606269230000|2020-11-25 01:53:50|4542.4|4539.6|4541.8|4539|4542.4|4539.6|4541.8|4539|7
1606269240000|2020-11-25 01:54:00|4540.9|4538.1|4541.8|4539|4541.8|4539|4540.9|4538.1|19
1606269250000|2020-11-25 01:54:10|4541.4|4538.6|4540.9|4538.1|4541.4|4538.6|4540.9|4538.1|14
1606269260000|2020-11-25 01:54:20|4540.8|4538|4540.8|4538|4540.8|4538|4539.9|4537.1|32
1606269270000|2020-11-25 01:54:30|4540.4|4537.6|4539.9|4537.1|4540.8|4538|4539.9|4537.1|25
1606269280000|2020-11-25 01:54:40|4539.8|4537|4538.9|4536.1|4539.8|4537|4538.9|4536.1|22
1606269290000|2020-11-25 01:54:50|4539.3|4536.5|4539.8|4537|4539.8|4537|4538.8|4536|13
1606269300000|2020-11-25 01:55:00|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|13
1606269310000|2020-11-25 01:55:10|4539.1|4536.3|4538.9|4536.1|4539.1|4536.3|4538.9|4536.1|29
1606269320000|2020-11-25 01:55:20|4539.8|4537|4539.9|4537.1|4539.9|4537.1|4538.9|4536.1|30
1606269330000|2020-11-25 01:55:30|4540.9|4538.1|4541.8|4539|4542.8|4540|4540.9|4538.1|29
1606269340000|2020-11-25 01:55:40|4542.3|4539.5|4541.9|4539.1|4542.8|4540|4541.9|4539.1|17
1606269350000|2020-11-25 01:55:50|4542.3|4539.5|4541|4538.2|4542.8|4540|4541|4538.2|12
1606269360000|2020-11-25 01:56:00|4540.9|4538.1|4542.8|4540|4543.8|4541|4540.9|4538.1|19
1606269370000|2020-11-25 01:56:10|4542.9|4540.1|4544.3|4541.5|4544.8|4542|4542.9|4540.1|26
1606269380000|2020-11-25 01:56:20|4544.4|4541.6|4546.9|4544.1|4546.9|4544.1|4543.9|4541.1|46
1606269390000|2020-11-25 01:56:30|4547.8|4545|4548.9|4546.1|4549.8|4547|4546.9|4544.1|38
1606269400000|2020-11-25 01:56:40|4549.7|4546.9|4548.8|4546|4549.8|4547|4548.8|4546|32
1606269410000|2020-11-25 01:56:50|4548.3|4545.5|4547.8|4545|4548.3|4545.5|4547.8|4545|26
1606269420000|2020-11-25 01:57:00|4547.3|4544.5|4547.8|4545|4547.8|4545|4546.9|4544.1|44
1606269430000|2020-11-25 01:57:10|4547.9|4545.1|4548.8|4546|4549.8|4547|4547.8|4545|78
1606269440000|2020-11-25 01:57:20|4549.8|4547|4549.8|4547|4549.8|4547|4549.3|4546.5|36
1606269450000|2020-11-25 01:57:30|4550.6|4547.8|4552.8|4550|4553.2|4550.4|4550.6|4547.8|134
1606269460000|2020-11-25 01:57:40|4552|4549.2|4551.8|4549|4552.7|4549.9|4550.8|4548|44
1606269470000|2020-11-25 01:57:50|4551.2|4548.4|4550.8|4548|4551.8|4549|4550.8|4548|24
1606269480000|2020-11-25 01:58:00|4551.2|4548.4|4552.7|4549.9|4552.7|4549.9|4551.2|4548.4|12
1606269490000|2020-11-25 01:58:10|4552.8|4550|4553.7|4550.9|4553.7|4550.9|4552.7|4549.9|28
1606269500000|2020-11-25 01:58:20|4553.8|4551|4553.7|4550.9|4553.8|4551|4553.7|4550.9|12
1606269510000|2020-11-25 01:58:30|4553.8|4551|4551.8|4549|4554.7|4551.9|4550.8|4548|111
1606269520000|2020-11-25 01:58:40|4551.9|4549.1|4552.7|4549.9|4552.8|4550|4551.8|4549|2
1606269530000|2020-11-25 01:58:50|4551.9|4549.1|4552.8|4550|4552.8|4550|4551.9|4549.1|19
1606269540000|2020-11-25 01:59:00|4552.7|4549.9|4551.8|4549|4552.8|4550|4551.8|4549|18
1606269550000|2020-11-25 01:59:10|4552.7|4549.9|4553.8|4551|4553.8|4551|4552.7|4549.9|34
1606269560000|2020-11-25 01:59:20|4553.9|4551.1|4554.7|4551.9|4554.8|4552|4553.8|4551|40
1606269570000|2020-11-25 01:59:30|4553.8|4551|4553.8|4551|4553.8|4551|4553.7|4550.9|14
1606269580000|2020-11-25 01:59:40|4554.7|4551.9|4558.8|4556|4558.9|4556.1|4554.7|4551.9|104
1606269590000|2020-11-25 01:59:50|4558.3|4555.5|4559.7|4556.9|4559.7|4556.9|4558.3|4555.5|60
1606269600000|2020-11-25 02:00:00|4559.3|4556.5|4558.8|4556|4559.9|4557.1|4557.9|4555.1|71
1606269610000|2020-11-25 02:00:10|4557.8|4555|4559.3|4556.5|4559.7|4556.9|4556.8|4554|90
1606269620000|2020-11-25 02:00:20|4559.4|4556.6|4559.8|4557|4559.9|4557.1|4558.8|4556|67
1606269630000|2020-11-25 02:00:30|4559.9|4557.1|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|33
1606269640000|2020-11-25 02:00:40|4560.8|4558|4561.8|4559|4563.8|4561|4560.7|4557.9|137
1606269650000|2020-11-25 02:00:50|4560.8|4558|4559.9|4557.1|4561.3|4558.5|4559.8|4557|41
1606269660000|2020-11-25 02:01:00|4559.8|4557|4552.8|4550|4559.8|4557|4552.8|4550|157
1606269670000|2020-11-25 02:01:10|4552.9|4550.1|4552.8|4550|4553.7|4550.9|4552.8|4550|21
1606269680000|2020-11-25 02:01:20|4553.7|4550.9|4551.9|4549.1|4553.7|4550.9|4550.8|4548|75
1606269690000|2020-11-25 02:01:30|4552.7|4549.9|4552.2|4549.4|4552.8|4550|4551.8|4549|27
1606269700000|2020-11-25 02:01:40|4552.3|4549.5|4552.8|4550|4553.6|4550.8|4550.9|4548.1|70
1606269710000|2020-11-25 02:01:50|4552.9|4550.1|4554.8|4552|4555.7|4552.9|4552.9|4550.1|53
1606269720000|2020-11-25 02:02:00|4554.9|4552.1|4554.8|4552|4555.7|4552.9|4554.8|4552|14
1606269730000|2020-11-25 02:02:10|4554.9|4552.1|4553.8|4551|4555.3|4552.5|4553.7|4550.9|16
1606269740000|2020-11-25 02:02:20|4553.7|4550.9|4554.3|4551.5|4554.8|4552|4552.8|4550|27
1606269750000|2020-11-25 02:02:30|4554.7|4551.9|4554.8|4552|4554.8|4552|4554.3|4551.5|15
1606269760000|2020-11-25 02:02:40|4553.9|4551.1|4552.8|4550|4553.9|4551.1|4552.2|4549.4|29
1606269770000|2020-11-25 02:02:50|4553.6|4550.8|4553.8|4551|4554.2|4551.4|4553.6|4550.8|15
1606269780000|2020-11-25 02:03:00|4554.7|4551.9|4552.8|4550|4554.8|4552|4552.7|4549.9|12
1606269790000|2020-11-25 02:03:10|4552.4|4549.6|4552.8|4550|4552.8|4550|4552.4|4549.6|21
1606269800000|2020-11-25 02:03:20|4552.7|4549.9|4552.8|4550|4552.8|4550|4551.8|4549|12
1606269810000|2020-11-25 02:03:30|4553.6|4550.8|4552.8|4550|4553.7|4550.9|4552.8|4550|7
1606269820000|2020-11-25 02:03:40|4552.7|4549.9|4551.8|4549|4552.7|4549.9|4551.8|4549|12
1606269830000|2020-11-25 02:03:50|4551.7|4548.9|4549.8|4547|4551.7|4548.9|4549.4|4546.6|63
1606269840000|2020-11-25 02:04:00|4549.7|4546.9|4549.8|4547|4549.8|4547|4548.7|4545.9|23
1606269850000|2020-11-25 02:04:10|4550.2|4547.4|4549.8|4547|4550.3|4547.5|4549.8|4547|11
1606269860000|2020-11-25 02:04:20|4550.7|4547.9|4550.7|4547.9|4550.7|4547.9|4549.8|4547|27
1606269870000|2020-11-25 02:04:30|4550.6|4547.8|4551.8|4549|4551.8|4549|4550.6|4547.8|28
1606269880000|2020-11-25 02:04:40|4552.6|4549.8|4552.7|4549.9|4552.7|4549.9|4551.8|4549|28
1606269890000|2020-11-25 02:04:50|4552.3|4549.5|4551.8|4549|4552.7|4549.9|4551.8|4549|5
1606269900000|2020-11-25 02:05:00|4551.7|4548.9|4551.7|4548.9|4551.7|4548.9|4551.7|4548.9|10
1606269910000|2020-11-25 02:05:10|4550.9|4548.1|4551.9|4549.1|4551.9|4549.1|4549.8|4547|49
1606269920000|2020-11-25 02:05:20|4552.3|4549.5|4553.8|4551|4553.8|4551|4551.8|4549|12
1606269930000|2020-11-25 02:05:30|4554.6|4551.8|4554.8|4552|4554.8|4552|4554.6|4551.8|9
1606269940000|2020-11-25 02:05:40|4554.9|4552.1|4556.8|4554|4556.8|4554|4554.9|4552.1|76
1606269950000|2020-11-25 02:05:50|4556.7|4553.9|4556.8|4554|4556.8|4554|4556.7|4553.9|6
1606269960000|2020-11-25 02:06:00|4557.7|4554.9|4557.7|4554.9|4557.8|4555|4556.8|4554|47
1606269970000|2020-11-25 02:06:10|4557.3|4554.5|4557.8|4555|4557.9|4555.1|4556.8|4554|10
1606269980000|2020-11-25 02:06:20|||||||||7
1606269990000|2020-11-25 02:06:30|4558.2|4555.4|4557.8|4555|4558.2|4555.4|4557.8|4555|13
1606270000000|2020-11-25 02:06:40|4556.8|4554|4558.4|4555.6|4558.8|4556|4556.8|4554|28
1606270010000|2020-11-25 02:06:50|4558.3|4555.5|4558.8|4556|4558.8|4556|4557.8|4555|15
1606270020000|2020-11-25 02:07:00|4558|4555.2|4558.8|4556|4558.8|4556|4557.8|4555|27
1606270030000|2020-11-25 02:07:10|4558.3|4555.5|4558.8|4556|4558.8|4556|4557.8|4555|27
1606270040000|2020-11-25 02:07:20|4559.7|4556.9|4561.8|4559|4562.8|4560|4559.7|4556.9|80
1606270050000|2020-11-25 02:07:30|4560.9|4558.1|4560.9|4558.1|4561.8|4559|4560.8|4558|26
1606270060000|2020-11-25 02:07:40|4560.8|4558|4559.8|4557|4560.8|4558|4559.8|4557|20
1606270070000|2020-11-25 02:07:50|4559.7|4556.9|4559.8|4557|4559.8|4557|4558.9|4556.1|29
1606270080000|2020-11-25 02:08:00|4559.3|4556.5|4559.8|4557|4559.8|4557|4558.9|4556.1|24
1606270090000|2020-11-25 02:08:10|4559.9|4557.1|4559.8|4557|4560.8|4558|4559.8|4557|28
1606270100000|2020-11-25 02:08:20|4559.9|4557.1|4560.9|4558.1|4561.3|4558.5|4559.9|4557.1|10
1606270110000|2020-11-25 02:08:30|4559.9|4557.1|4560.8|4558|4560.8|4558|4559.9|4557.1|13
1606270120000|2020-11-25 02:08:40|4560.9|4558.1|4561.8|4559|4561.8|4559|4560.9|4558.1|19
1606270130000|2020-11-25 02:08:50|4561|4558.2|4561.8|4559|4561.8|4559|4560.8|4558|11
1606270140000|2020-11-25 02:09:00|4560.9|4558.1|4560.8|4558|4560.9|4558.1|4559.9|4557.1|35
1606270150000|2020-11-25 02:09:10|4560.3|4557.5|4560.8|4558|4560.8|4558|4560|4557.2|16
1606270160000|2020-11-25 02:09:20|4560.4|4557.6|4560.8|4558|4561.3|4558.5|4560.4|4557.6|27
1606270170000|2020-11-25 02:09:30|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4
1606270180000|2020-11-25 02:09:40|4559.9|4557.1|4559.8|4557|4560.7|4557.9|4558.8|4556|30
1606270190000|2020-11-25 02:09:50|||||||||5
1606270200000|2020-11-25 02:10:00|4559.9|4557.1|4560.4|4557.6|4560.8|4558|4559.9|4557.1|40
1606270210000|2020-11-25 02:10:10|4560.3|4557.5|4559.9|4557.1|4560.8|4558|4559.3|4556.5|26
1606270220000|2020-11-25 02:10:20|4560.4|4557.6|4559.8|4557|4560.8|4558|4559.8|4557|8
1606270230000|2020-11-25 02:10:30|||||||||5
1606270240000|2020-11-25 02:10:40|4559.9|4557.1|4561.9|4559.1|4562.2|4559.4|4559.9|4557.1|41
1606270250000|2020-11-25 02:10:50|4561.8|4559|4560.9|4558.1|4561.8|4559|4560.9|4558.1|19
1606270260000|2020-11-25 02:11:00|4560.8|4558|4559.8|4557|4560.8|4558|4559.8|4557|11
1606270270000|2020-11-25 02:11:10|4559.4|4556.6|4561.8|4559|4561.8|4559|4559.4|4556.6|29
1606270280000|2020-11-25 02:11:20|4560.9|4558.1|4561.9|4559.1|4562.8|4560|4560.9|4558.1|12
1606270290000|2020-11-25 02:11:30|4561.8|4559|4561.8|4559|4561.9|4559.1|4561.8|4559|25
1606270300000|2020-11-25 02:11:40|4561.4|4558.6|4560.9|4558.1|4561.9|4559.1|4560.9|4558.1|19
1606270310000|2020-11-25 02:11:50|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|1
1606270320000|2020-11-25 02:12:00|4560|4557.2|4562.9|4560.1|4563.8|4561|4559.9|4557.1|69
1606270330000|2020-11-25 02:12:10|4562.8|4560|4561.3|4558.5|4562.8|4560|4560.8|4558|20
1606270340000|2020-11-25 02:12:20|4560.8|4558|4558.8|4556|4560.8|4558|4557.9|4555.1|52
1606270350000|2020-11-25 02:12:30|4558.9|4556.1|4560.8|4558|4560.8|4558|4558.8|4556|12
1606270360000|2020-11-25 02:12:40|4561.3|4558.5|4561.8|4559|4561.8|4559|4560.8|4558|11
1606270370000|2020-11-25 02:12:50|4561|4558.2|4559.9|4557.1|4561|4558.2|4559.8|4557|7
1606270380000|2020-11-25 02:13:00|4560.3|4557.5|4559.8|4557|4560.3|4557.5|4559.8|4557|4
1606270390000|2020-11-25 02:13:10|4559.7|4556.9|4559.8|4557|4559.9|4557.1|4559.7|4556.9|4
1606270400000|2020-11-25 02:13:20|||||||||5
1606270410000|2020-11-25 02:13:30|4559|4556.2|4560.8|4558|4560.8|4558|4558.9|4556.1|18
1606270420000|2020-11-25 02:13:40|4560.9|4558.1|4561.8|4559|4561.8|4559|4560.9|4558.1|12
1606270430000|2020-11-25 02:13:50|4562.8|4560|4563.9|4561.1|4563.9|4561.1|4561.8|4559|112
1606270440000|2020-11-25 02:14:00|4563.8|4561|4562.8|4560|4563.8|4561|4561.8|4559|58
1606270450000|2020-11-25 02:14:10|4563.6|4560.8|4569.7|4566.9|4569.7|4566.9|4563|4560.2|341
1606270460000|2020-11-25 02:14:20|4569.2|4566.4|4570.8|4568|4575.8|4573|4567.8|4565|211
1606270470000|2020-11-25 02:14:30|4569.8|4567|4568.8|4566|4570.7|4567.9|4568.8|4566|74
1606270480000|2020-11-25 02:14:40|4569.7|4566.9|4569.7|4566.9|4570.7|4567.9|4568.7|4565.9|60
1606270490000|2020-11-25 02:14:50|4569.6|4566.8|4569.7|4566.9|4569.7|4566.9|4568.7|4565.9|68
1606270500000|2020-11-25 02:15:00|4569.8|4567|4568.8|4566|4569.8|4567|4568.8|4566|26
1606270510000|2020-11-25 02:15:10|4569.7|4566.9|4568.9|4566.1|4569.8|4567|4568.6|4565.8|67
1606270520000|2020-11-25 02:15:20|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.2|4566.4|13
1606270530000|2020-11-25 02:15:30|4568.9|4566.1|4569.7|4566.9|4569.7|4566.9|4568.7|4565.9|46
1606270540000|2020-11-25 02:15:40|4568.8|4566|4568.8|4566|4568.8|4566|4568.7|4565.9|13
1606270550000|2020-11-25 02:15:50|4568|4565.2|4567.8|4565|4568|4565.2|4567.8|4565|9
1606270560000|2020-11-25 02:16:00|4567.9|4565.1|4566.8|4564|4567.9|4565.1|4566.8|4564|24
1606270570000|2020-11-25 02:16:10|4566|4563.2|4563.7|4560.9|4566.6|4563.8|4563.7|4560.9|67
1606270580000|2020-11-25 02:16:20|4562.9|4560.1|4562.9|4560.1|4563.7|4560.9|4562.8|4560|37
1606270590000|2020-11-25 02:16:30|4563.3|4560.5|4560.7|4557.9|4563.3|4560.5|4559.9|4557.1|48
1606270600000|2020-11-25 02:16:40|4560.8|4558|4561.7|4558.9|4561.8|4559|4560.7|4557.9|30
1606270610000|2020-11-25 02:16:50|4561.8|4559|4561.8|4559|4562.8|4560|4561.7|4558.9|18
1606270620000|2020-11-25 02:17:00|4561|4558.2|4560.8|4558|4561|4558.2|4560.7|4557.9|13
1606270630000|2020-11-25 02:17:10|4561.8|4559|4561.8|4559|4561.8|4559|4561.8|4559|10
1606270640000|2020-11-25 02:17:20|||||||||3
1606270650000|2020-11-25 02:17:30|4561.7|4558.9|4560.8|4558|4561.8|4559|4560.8|4558|11
1606270660000|2020-11-25 02:17:40|4560.4|4557.6|4559.8|4557|4560.8|4558|4559.8|4557|14
1606270670000|2020-11-25 02:17:50|4559.2|4556.4|4559.8|4557|4560.7|4557.9|4559.2|4556.4|31
1606270680000|2020-11-25 02:18:00|4560.3|4557.5|4560.7|4557.9|4561.3|4558.5|4560.3|4557.5|4
1606270690000|2020-11-25 02:18:10|4560.8|4558|4559.3|4556.5|4560.8|4558|4558.8|4556|19
1606270700000|2020-11-25 02:18:20|4558.9|4556.1|4558.8|4556|4559.7|4556.9|4558.8|4556|4
1606270710000|2020-11-25 02:18:30|4559.2|4556.4|4559.8|4557|4559.8|4557|4559|4556.2|15
1606270720000|2020-11-25 02:18:40|4560.2|4557.4|4559.9|4557.1|4560.7|4557.9|4559.8|4557|20
1606270730000|2020-11-25 02:18:50|4560.8|4558|4559.8|4557|4560.8|4558|4559.4|4556.6|46
1606270740000|2020-11-25 02:19:00|4559.4|4556.6|4559.8|4557|4559.8|4557|4558.8|4556|7
1606270750000|2020-11-25 02:19:10|4559|4556.2|4558.9|4556.1|4559|4556.2|4558.8|4556|8
1606270760000|2020-11-25 02:19:20|4558.8|4556|4558.8|4556|4559.8|4557|4558.8|4556|21
1606270770000|2020-11-25 02:19:30|4557.9|4555.1|4557.9|4555.1|4558.8|4556|4557.8|4555|12
1606270780000|2020-11-25 02:19:40|4558.7|4555.9|4558.4|4555.6|4558.9|4556.1|4557.9|4555.1|8
1606270790000|2020-11-25 02:19:50|4558.8|4556|4558.8|4556|4558.8|4556|4558.4|4555.6|4
1606270800000|2020-11-25 02:20:00|4557.9|4555.1|4558.8|4556|4558.8|4556|4557.9|4555.1|8
1606270810000|2020-11-25 02:20:10|4558|4555.2|4558.8|4556|4558.8|4556|4557.9|4555.1|15
1606270820000|2020-11-25 02:20:20|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|0
1606270840000|2020-11-25 02:20:40|4558.8|4556|4558.8|4556|4558.8|4556|4558.8|4556|0
1606270850000|2020-11-25 02:20:50|4559.3|4556.5|4559.3|4556.5|4559.3|4556.5|4558.8|4556|13
1606270860000|2020-11-25 02:21:00|4559.7|4556.9|4558.8|4556|4559.8|4557|4558.8|4556|9
1606270870000|2020-11-25 02:21:10|4557.9|4555.1|4557.9|4555.1|4558.7|4555.9|4557.9|4555.1|20
1606270880000|2020-11-25 02:21:20|4558.3|4555.5|4557.9|4555.1|4558.8|4556|4557.9|4555.1|4
1606270890000|2020-11-25 02:21:30|4558|4555.2|4558.8|4556|4558.8|4556|4557.9|4555.1|11
1606270900000|2020-11-25 02:21:40|4558.4|4555.6|4557.9|4555.1|4558.8|4556|4557.9|4555.1|6
1606270910000|2020-11-25 02:21:50|4557.8|4555|4557.8|4555|4557.8|4555|4557.8|4555|0
1606270920000|2020-11-25 02:22:00|4557.7|4554.9|4555.9|4553.1|4557.7|4554.9|4555.8|4553|49
1606270930000|2020-11-25 02:22:10|4555.8|4553|4556.8|4554|4556.9|4554.1|4555.8|4553|16
1606270940000|2020-11-25 02:22:20|||||||||7
1606270950000|2020-11-25 02:22:30|4556|4553.2|4555.8|4553|4556|4553.2|4555.8|4553|9
1606270960000|2020-11-25 02:22:40|4555.7|4552.9|4555.8|4553|4555.8|4553|4554.8|4552|43
1606270970000|2020-11-25 02:22:50|4555.7|4552.9|4556.8|4554|4556.8|4554|4554.8|4552|18
1606270980000|2020-11-25 02:23:00|4556|4553.2|4556.4|4553.6|4556.8|4554|4555.9|4553.1|20
1606270990000|2020-11-25 02:23:10|4556.8|4554|4556.4|4553.6|4556.8|4554|4556.4|4553.6|2
1606271000000|2020-11-25 02:23:20|4556.8|4554|4555.8|4553|4556.8|4554|4555.8|4553|1
1606271010000|2020-11-25 02:23:30|4555.9|4553.1|4555.8|4553|4555.9|4553.1|4555.8|4553|11
1606271020000|2020-11-25 02:23:40|4556.7|4553.9|4555.8|4553|4556.7|4553.9|4555.8|4553|16
1606271030000|2020-11-25 02:23:50|4555.9|4553.1|4555.8|4553|4555.9|4553.1|4555.8|4553|9
1606271040000|2020-11-25 02:24:00|4555.7|4552.9|4553.8|4551|4555.8|4553|4553.8|4551|49
1606271050000|2020-11-25 02:24:10|4553.7|4550.9|4552.8|4550|4553.8|4551|4552|4549.2|39
1606271060000|2020-11-25 02:24:20|4552.9|4550.1|4553.4|4550.6|4553.8|4551|4552.9|4550.1|11
1606271070000|2020-11-25 02:24:30|4553.8|4551|4550.4|4547.6|4553.8|4551|4549.9|4547.1|112
1606271080000|2020-11-25 02:24:40|4549.9|4547.1|4549.8|4547|4550.4|4547.6|4548.9|4546.1|29
1606271090000|2020-11-25 02:24:50|4549.4|4546.6|4548.9|4546.1|4549.8|4547|4548.9|4546.1|18
1606271100000|2020-11-25 02:25:00|4549.3|4546.5|4549.8|4547|4549.8|4547|4548.9|4546.1|19
1606271110000|2020-11-25 02:25:10|4549.9|4547.1|4551.3|4548.5|4551.8|4549|4549.8|4547|36
1606271120000|2020-11-25 02:25:20|4551.7|4548.9|4549.8|4547|4551.7|4548.9|4549.8|4547|32
1606271130000|2020-11-25 02:25:30|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.7|4545.9|28
1606271140000|2020-11-25 02:25:40|4548.4|4545.6|4547.8|4545|4548.4|4545.6|4546.8|4544|75
1606271150000|2020-11-25 02:25:50|4546.9|4544.1|4547.8|4545|4547.8|4545|4546.9|4544.1|15
1606271160000|2020-11-25 02:26:00|4547.3|4544.5|4547.2|4544.4|4547.7|4544.9|4546.8|4544|13
1606271170000|2020-11-25 02:26:10|4546.8|4544|4547.8|4545|4547.8|4545|4546.8|4544|8
1606271180000|2020-11-25 02:26:20|4547.7|4544.9|4544.8|4542|4547.7|4544.9|4544.7|4541.9|68
1606271190000|2020-11-25 02:26:30|4544.7|4541.9|4544.8|4542|4544.8|4542|4543.8|4541|46
1606271200000|2020-11-25 02:26:40|4545.6|4542.8|4544.8|4542|4545.6|4542.8|4544.8|4542|12
1606271210000|2020-11-25 02:26:50|4544.4|4541.6|4544.8|4542|4544.8|4542|4544.4|4541.6|23
1606271220000|2020-11-25 02:27:00|4544.4|4541.6|4544.9|4542.1|4544.9|4542.1|4543.9|4541.1|21
1606271230000|2020-11-25 02:27:10|4544.4|4541.6|4542.9|4540.1|4544.4|4541.6|4542.9|4540.1|31
1606271240000|2020-11-25 02:27:20|||||||||15
1606271250000|2020-11-25 02:27:30|4543.3|4540.5|4542.9|4540.1|4543.8|4541|4542.9|4540.1|11
1606271260000|2020-11-25 02:27:40|4543.3|4540.5|4543.8|4541|4544.4|4541.6|4543.3|4540.5|16
1606271270000|2020-11-25 02:27:50|||||||||3
1606271280000|2020-11-25 02:28:00|4543.9|4541.1|4543.9|4541.1|4544.4|4541.6|4543.9|4541.1|14
1606271290000|2020-11-25 02:28:10|4543.8|4541|4543.9|4541.1|4544.4|4541.6|4543.8|4541|11
1606271300000|2020-11-25 02:28:20|4543.8|4541|4543.9|4541.1|4544.4|4541.6|4543.8|4541|4
1606271310000|2020-11-25 02:28:30|4543.8|4541|4543.8|4541|4543.8|4541|4543.8|4541|5
1606271320000|2020-11-25 02:28:40|4542.9|4540.1|4541.8|4539|4542.9|4540.1|4541.8|4539|22
1606271330000|2020-11-25 02:28:50|||||||||4
1606271340000|2020-11-25 02:29:00|4541.7|4538.9|4541.8|4539|4541.8|4539|4541.7|4538.9|4
1606271350000|2020-11-25 02:29:10|4542.6|4539.8|4542.8|4540|4542.8|4540|4542.4|4539.6|17
1606271360000|2020-11-25 02:29:20|4543.2|4540.4|4543.8|4541|4544.8|4542|4543.2|4540.4|41
1606271370000|2020-11-25 02:29:30|4544.6|4541.8|4543.8|4541|4544.7|4541.9|4543.8|4541|27
1606271380000|2020-11-25 02:29:40|4544.4|4541.6|4546.8|4544|4546.8|4544|4542.8|4540|66
1606271390000|2020-11-25 02:29:50|4547.3|4544.5|4546.8|4544|4547.8|4545|4546.8|4544|27
1606271400000|2020-11-25 02:30:00|4547.6|4544.8|4547.8|4545|4547.8|4545|4545.8|4543|49
1606271410000|2020-11-25 02:30:10|4547.3|4544.5|4549.4|4546.6|4549.8|4547|4547.3|4544.5|59
1606271420000|2020-11-25 02:30:20|4549.8|4547|4549.9|4547.1|4550.3|4547.5|4548.9|4546.1|39
1606271430000|2020-11-25 02:30:30|4549.8|4547|4551.8|4549|4552.3|4549.5|4548.7|4545.9|67
1606271440000|2020-11-25 02:30:40|4552.2|4549.4|4552.9|4550.1|4553.7|4550.9|4551.8|4549|27
1606271450000|2020-11-25 02:30:50|4553.7|4550.9|4553.8|4551|4553.8|4551|4552.9|4550.1|22
1606271460000|2020-11-25 02:31:00|4553.7|4550.9|4553.2|4550.4|4553.7|4550.9|4552.7|4549.9|27
1606271470000|2020-11-25 02:31:10|4552.8|4550|4554.8|4552|4554.8|4552|4552.8|4550|34
1606271480000|2020-11-25 02:31:20|4554.7|4551.9|4552.8|4550|4554.8|4552|4552.8|4550|33
1606271490000|2020-11-25 02:31:30|4552|4549.2|4551.8|4549|4552.3|4549.5|4551.8|4549|16
1606271500000|2020-11-25 02:31:40|4552.2|4549.4|4551.8|4549|4552.8|4550|4551.8|4549|19
1606271510000|2020-11-25 02:31:50|||||||||3
1606271520000|2020-11-25 02:32:00|4551.7|4548.9|4551.8|4549|4551.8|4549|4550.8|4548|41
1606271530000|2020-11-25 02:32:10|||||||||2
1606271540000|2020-11-25 02:32:20|4550.8|4548|4550.8|4548|4551.8|4549|4549.9|4547.1|31
1606271550000|2020-11-25 02:32:30|4550.4|4547.6|4548.7|4545.9|4550.4|4547.6|4547.8|4545|25
1606271560000|2020-11-25 02:32:40|4547.8|4545|4548.8|4546|4549.3|4546.5|4547.8|4545|15
1606271570000|2020-11-25 02:32:50|4548.9|4546.1|4549.8|4547|4549.8|4547|4548.9|4546.1|24
1606271580000|2020-11-25 02:33:00|4548.9|4546.1|4549.8|4547|4549.8|4547|4548.9|4546.1|10
1606271590000|2020-11-25 02:33:10|4550.3|4547.5|4549.8|4547|4550.8|4548|4549.8|4547|31
1606271600000|2020-11-25 02:33:20|4550.2|4547.4|4549.8|4547|4550.2|4547.4|4549.8|4547|1
1606271610000|2020-11-25 02:33:30|||||||||1
1606271620000|2020-11-25 02:33:40|4548.9|4546.1|4548.8|4546|4549.8|4547|4548.7|4545.9|14
1606271630000|2020-11-25 02:33:50|4548|4545.2|4548.8|4546|4548.8|4546|4548|4545.2|9
1606271640000|2020-11-25 02:34:00|4548.3|4545.5|4547.8|4545|4548.3|4545.5|4547.8|4545|4
1606271650000|2020-11-25 02:34:10|4547.7|4544.9|4547.7|4544.9|4547.7|4544.9|4547.7|4544.9|0
1606271660000|2020-11-25 02:34:20|4546.7|4543.9|4545.9|4543.1|4546.8|4544|4545.8|4543|43
1606271670000|2020-11-25 02:34:30|4545.8|4543|4545.8|4543|4545.8|4543|4544.8|4542|23
1606271680000|2020-11-25 02:34:40|4545.4|4542.6|4544.9|4542.1|4545.4|4542.6|4544.9|4542.1|6
1606271690000|2020-11-25 02:34:50|4545.3|4542.5|4545.7|4542.9|4545.7|4542.9|4545.3|4542.5|18
1606271700000|2020-11-25 02:35:00|4545.3|4542.5|4544.8|4542|4545.3|4542.5|4544.3|4541.5|16
1606271710000|2020-11-25 02:35:10|4544.9|4542.1|4544.8|4542|4544.9|4542.1|4544.8|4542|2
1606271720000|2020-11-25 02:35:20|4544.7|4541.9|4544.4|4541.6|4544.8|4542|4543.8|4541|7
1606271730000|2020-11-25 02:35:30|4543.8|4541|4541.8|4539|4543.8|4541|4541.7|4538.9|83
1606271740000|2020-11-25 02:35:40|4541.9|4539.1|4542.8|4540|4543.8|4541|4541.8|4539|13
1606271750000|2020-11-25 02:35:50|4543.6|4540.8|4543.8|4541|4543.8|4541|4542.9|4540.1|15
1606271760000|2020-11-25 02:36:00|4543.9|4541.1|4544.8|4542|4544.8|4542|4543.8|4541|16
1606271780000|2020-11-25 02:36:20|4544.9|4542.1|4545.8|4543|4545.9|4543.1|4544.9|4542.1|23
1606271790000|2020-11-25 02:36:30|4544.9|4542.1|4545.4|4542.6|4545.8|4543|4544.9|4542.1|25
1606271800000|2020-11-25 02:36:40|4545.3|4542.5|4544.8|4542|4545.3|4542.5|4544.8|4542|2
1606271820000|2020-11-25 02:37:00|4545.8|4543|4545.8|4543|4545.8|4543|4545.8|4543|24
1606271830000|2020-11-25 02:37:10|4545.9|4543.1|4545.8|4543|4545.9|4543.1|4545.8|4543|4
1606271840000|2020-11-25 02:37:20|4545.9|4543.1|4545.8|4543|4545.9|4543.1|4545.8|4543|10
1606271850000|2020-11-25 02:37:30|4545|4542.2|4546.8|4544|4546.8|4544|4544.8|4542|18
1606271860000|2020-11-25 02:37:40|||||||||4
1606271880000|2020-11-25 02:38:00|4547.2|4544.4|4546.8|4544|4547.8|4545|4546.8|4544|6
1606271890000|2020-11-25 02:38:10|||||||||5
1606271900000|2020-11-25 02:38:20|4546.7|4543.9|4545.9|4543.1|4546.7|4543.9|4545.9|4543.1|13
1606271910000|2020-11-25 02:38:30|4545.8|4543|4545.8|4543|4545.8|4543|4545.8|4543|1
1606271920000|2020-11-25 02:38:40|4546.3|4543.5|4545.8|4543|4546.3|4543.5|4545.8|4543|18
1606271930000|2020-11-25 02:38:50|4544.9|4542.1|4544.8|4542|4544.9|4542.1|4544.8|4542|43
1606271940000|2020-11-25 02:39:00|4545.3|4542.5|4544.9|4542.1|4545.8|4543|4544.8|4542|18
1606271950000|2020-11-25 02:39:10|4545.3|4542.5|4544.8|4542|4545.3|4542.5|4544.8|4542|5
1606271960000|2020-11-25 02:39:20|||||||||2
1606271970000|2020-11-25 02:39:30|||||||||2
1606271980000|2020-11-25 02:39:40|||||||||5
1606271990000|2020-11-25 02:39:50|||||||||2
1606272020000|2020-11-25 02:40:20|4544.9|4542.1|4546.7|4543.9|4546.7|4543.9|4544.9|4542.1|12
1606272040000|2020-11-25 02:40:40|4546.8|4544|4547.8|4545|4547.8|4545|4546.8|4544|23
1606272050000|2020-11-25 02:40:50|4547.9|4545.1|4549.8|4547|4549.8|4547|4547.9|4545.1|26
1606272060000|2020-11-25 02:41:00|4550.3|4547.5|4549.8|4547|4550.3|4547.5|4549.8|4547|5
1606272070000|2020-11-25 02:41:10|4549|4546.2|4548.8|4546|4549|4546.2|4548.8|4546|12
1606272080000|2020-11-25 02:41:20|4548.4|4545.6|4547.9|4545.1|4548.4|4545.6|4547.9|4545.1|18
1606272090000|2020-11-25 02:41:30|4548.8|4546|4548.8|4546|4548.8|4546|4548.4|4545.6|9
1606272100000|2020-11-25 02:41:40|4547.9|4545.1|4548.3|4545.5|4548.3|4545.5|4547.9|4545.1|5
1606272110000|2020-11-25 02:41:50|4547.9|4545.1|4546.8|4544|4548.3|4545.5|4546|4543.2|25
1606272120000|2020-11-25 02:42:00|||||||||1
1606272130000|2020-11-25 02:42:10|4547.2|4544.4|4547.4|4544.6|4547.8|4545|4547|4544.2|11
1606272140000|2020-11-25 02:42:20|4546.8|4544|4546.8|4544|4547.8|4545|4546.8|4544|16
1606272150000|2020-11-25 02:42:30|4546.9|4544.1|4547.8|4545|4548.3|4545.5|4546.8|4544|12
1606272160000|2020-11-25 02:42:40|4548.2|4545.4|4546|4543.2|4548.3|4545.5|4546|4543.2|218
1606272170000|2020-11-25 02:42:50|4546.9|4544.1|4547.4|4544.6|4547.9|4545.1|4546.9|4544.1|67
1606272180000|2020-11-25 02:43:00|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|2
1606272190000|2020-11-25 02:43:10|4548|4545.2|4548.9|4546.1|4548.9|4546.1|4548|4545.2|4
1606272200000|2020-11-25 02:43:20|||||||||1
1606272210000|2020-11-25 02:43:30|4549.9|4547.1|4549|4546.2|4549.9|4547.1|4549|4546.2|8
1606272220000|2020-11-25 02:43:40|4549.4|4546.6|4549.9|4547.1|4549.9|4547.1|4549.4|4546.6|3
1606272230000|2020-11-25 02:43:50|4549.1|4546.3|4549|4546.2|4549.1|4546.3|4548.9|4546.1|6
1606272240000|2020-11-25 02:44:00|4548.8|4546|4548.9|4546.1|4548.9|4546.1|4548|4545.2|8
1606272250000|2020-11-25 02:44:10|4549|4546.2|4549.9|4547.1|4549.9|4547.1|4549|4546.2|17
1606272260000|2020-11-25 02:44:20|4550|4547.2|4550|4547.2|4550|4547.2|4550|4547.2|1
1606272270000|2020-11-25 02:44:30|4549.9|4547.1|4549|4546.2|4549.9|4547.1|4549|4546.2|11
1606272280000|2020-11-25 02:44:40|4549.4|4546.6|4549.9|4547.1|4549.9|4547.1|4549|4546.2|1
1606272290000|2020-11-25 02:44:50|4549.8|4547|4549.4|4546.6|4549.8|4547|4549|4546.2|4
1606272300000|2020-11-25 02:45:00|4549|4546.2|4549|4546.2|4549|4546.2|4548.9|4546.1|2
1606272320000|2020-11-25 02:45:20|4549.4|4546.6|4549|4546.2|4549.4|4546.6|4548.9|4546.1|15
1606272330000|2020-11-25 02:45:30|||||||||1
1606272340000|2020-11-25 02:45:40|4549.4|4546.6|4550.9|4548.1|4550.9|4548.1|4549.4|4546.6|22
1606272350000|2020-11-25 02:45:50|4550.5|4547.7|4546.9|4544.1|4550.5|4547.7|4546.9|4544.1|68
1606272360000|2020-11-25 02:46:00|4547|4544.2|4546.9|4544.1|4547.4|4544.6|4546.9|4544.1|13
1606272370000|2020-11-25 02:46:10|4547|4544.2|4545|4542.2|4547|4544.2|4545|4542.2|23
1606272380000|2020-11-25 02:46:20|4545.4|4542.6|4545|4542.2|4545.9|4543.1|4545|4542.2|3
1606272390000|2020-11-25 02:46:30|4544.9|4542.1|4544.9|4542.1|4545|4542.2|4544.5|4541.7|23
1606272400000|2020-11-25 02:46:40|4545|4542.2|4543.9|4541.1|4545|4542.2|4543|4540.2|33
1606272410000|2020-11-25 02:46:50|4544|4541.2|4544|4541.2|4544|4541.2|4543.9|4541.1|0
1606272420000|2020-11-25 02:47:00|4543.9|4541.1|4544|4541.2|4544|4541.2|4543.9|4541.1|1
1606272430000|2020-11-25 02:47:10|4544.9|4542.1|4543.9|4541.1|4544.9|4542.1|4543.1|4540.3|17
1606272440000|2020-11-25 02:47:20|4543|4540.2|4543.5|4540.7|4543.9|4541.1|4543|4540.2|3
1606272450000|2020-11-25 02:47:30|4543.1|4540.3|4542.9|4540.1|4543.9|4541.1|4542|4539.2|47
1606272460000|2020-11-25 02:47:40|4543|4540.2|4542|4539.2|4543|4540.2|4541|4538.2|37
1606272470000|2020-11-25 02:47:50|4542.4|4539.6|4542.9|4540.1|4542.9|4540.1|4542|4539.2|11
1606272480000|2020-11-25 02:48:00|4542.5|4539.7|4543|4540.2|4543|4540.2|4542.5|4539.7|2
1606272490000|2020-11-25 02:48:10|4542.5|4539.7|4542.5|4539.7|4542.9|4540.1|4542|4539.2|23
1606272500000|2020-11-25 02:48:20|4542.9|4540.1|4545|4542.2|4545|4542.2|4542.9|4540.1|11
1606272510000|2020-11-25 02:48:30|4544.9|4542.1|4545|4542.2|4545|4542.2|4544.5|4541.7|10
1606272520000|2020-11-25 02:48:40|4545.8|4543|4545.4|4542.6|4546.4|4543.6|4545|4542.2|35
1606272530000|2020-11-25 02:48:50|4545.9|4543.1|4545.6|4542.8|4546|4543.2|4545.1|4542.3|23
1606272540000|2020-11-25 02:49:00|4546|4543.2|4546|4543.2|4546|4543.2|4545|4542.2|39
1606272550000|2020-11-25 02:49:10|4546.4|4543.6|4546.5|4543.7|4547|4544.2|4546.4|4543.6|4
1606272560000|2020-11-25 02:49:20|4546|4543.2|4546|4543.2|4546.5|4543.7|4545.9|4543.1|16
1606272570000|2020-11-25 02:49:30|4545.9|4543.1|4545.9|4543.1|4546.9|4544.1|4545|4542.2|20
1606272580000|2020-11-25 02:49:40|4545.5|4542.7|4547|4544.2|4547|4544.2|4545|4542.2|10
1606272590000|2020-11-25 02:49:50|4546.2|4543.4|4546|4543.2|4546.9|4544.1|4546|4543.2|24
1606272600000|2020-11-25 02:50:00|4546.8|4544|4546|4543.2|4546.9|4544.1|4546|4543.2|3
1606272610000|2020-11-25 02:50:10|4546.4|4543.6|4546|4543.2|4546.9|4544.1|4546|4543.2|9
1606272620000|2020-11-25 02:50:20|4545|4542.2|4545|4542.2|4545|4542.2|4544.1|4541.3|12
1606272630000|2020-11-25 02:50:30|4544.9|4542.1|4544.5|4541.7|4545|4542.2|4544|4541.2|18
1606272640000|2020-11-25 02:50:40|4544.1|4541.3|4545.6|4542.8|4546|4543.2|4544|4541.2|41
1606272650000|2020-11-25 02:50:50|4545|4542.2|4545|4542.2|4545.9|4543.1|4545|4542.2|13
1606272670000|2020-11-25 02:51:10|4545.1|4542.3|4545.1|4542.3|4545.5|4542.7|4544.9|4542.1|13
1606272680000|2020-11-25 02:51:20|4545.9|4543.1|4545|4542.2|4546|4543.2|4544.9|4542.1|13
1606272690000|2020-11-25 02:51:30|4544.9|4542.1|4545|4542.2|4545|4542.2|4544|4541.2|5
1606272700000|2020-11-25 02:51:40|4546|4543.2|4544.9|4542.1|4546|4543.2|4544|4541.2|27
1606272710000|2020-11-25 02:51:50|4545|4542.2|4546|4543.2|4546|4543.2|4545|4542.2|8
1606272720000|2020-11-25 02:52:00|4546.4|4543.6|4547.9|4545.1|4547.9|4545.1|4546|4543.2|18
1606272730000|2020-11-25 02:52:10|4548|4545.2|4548.9|4546.1|4548.9|4546.1|4547.5|4544.7|39
1606272740000|2020-11-25 02:52:20|4549|4546.2|4550|4547.2|4550|4547.2|4549|4546.2|41
1606272750000|2020-11-25 02:52:30|4549.9|4547.1|4550|4547.2|4550.9|4548.1|4549.9|4547.1|28
1606272760000|2020-11-25 02:52:40|4549.9|4547.1|4549.5|4546.7|4550|4547.2|4549.5|4546.7|13
1606272770000|2020-11-25 02:52:50|4549.9|4547.1|4549|4546.2|4550|4547.2|4548.9|4546.1|2
1606272780000|2020-11-25 02:53:00|4548.9|4546.1|4548|4545.2|4549|4546.2|4548|4545.2|9
1606272790000|2020-11-25 02:53:10|4548.4|4545.6|4548.9|4546.1|4548.9|4546.1|4547.9|4545.1|14
1606272800000|2020-11-25 02:53:20|4549.4|4546.6|4549|4546.2|4550|4547.2|4548.9|4546.1|12
1606272810000|2020-11-25 02:53:30|4549.9|4547.1|4549|4546.2|4550|4547.2|4549|4546.2|18
1606272820000|2020-11-25 02:53:40|4549.9|4547.1|4550|4547.2|4550|4547.2|4549.9|4547.1|5
1606272830000|2020-11-25 02:53:50|4549.4|4546.6|4549.9|4547.1|4550|4547.2|4549.4|4546.6|4
1606272840000|2020-11-25 02:54:00|4550|4547.2|4550|4547.2|4550|4547.2|4550|4547.2|0
1606272850000|2020-11-25 02:54:10|4549.4|4546.6|4549.4|4546.6|4549.9|4547.1|4549.4|4546.6|2
1606272860000|2020-11-25 02:54:20|4549|4546.2|4549|4546.2|4549|4546.2|4548.9|4546.1|2
1606272870000|2020-11-25 02:54:30|||||||||2
1606272880000|2020-11-25 02:54:40|4549.9|4547.1|4549.4|4546.6|4549.9|4547.1|4549|4546.2|16
1606272890000|2020-11-25 02:54:50|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|4549.4|4546.6|2
1606272900000|2020-11-25 02:55:00|||||||||1
1606272910000|2020-11-25 02:55:10|4550.9|4548.1|4551.8|4549|4551.9|4549.1|4550.9|4548.1|29
1606272920000|2020-11-25 02:55:20|4551.9|4549.1|4552|4549.2|4552|4549.2|4551.9|4549.1|5
1606272930000|2020-11-25 02:55:30|4551.9|4549.1|4552|4549.2|4552|4549.2|4551.9|4549.1|2
1606272940000|2020-11-25 02:55:40|4551.9|4549.1|4552|4549.2|4552|4549.2|4551.9|4549.1|5
1606272950000|2020-11-25 02:55:50|4552.5|4549.7|4553|4550.2|4553|4550.2|4552|4549.2|10
1606272960000|2020-11-25 02:56:00|4553.9|4551.1|4554|4551.2|4554|4551.2|4553.4|4550.6|42
1606272970000|2020-11-25 02:56:10|||||||||5
1606272980000|2020-11-25 02:56:20|4554.4|4551.6|4555|4552.2|4555|4552.2|4554.4|4551.6|23
1606272990000|2020-11-25 02:56:30|4555.9|4553.1|4555|4552.2|4555.9|4553.1|4555|4552.2|26
1606273000000|2020-11-25 02:56:40|4555.8|4553|4556|4553.2|4556|4553.2|4555.8|4553|11
1606273010000|2020-11-25 02:56:50|4556.9|4554.1|4556|4553.2|4556.9|4554.1|4555.9|4553.1|18
1606273020000|2020-11-25 02:57:00|4556.8|4554|4556.9|4554.1|4556.9|4554.1|4555.4|4552.6|50
1606273030000|2020-11-25 02:57:10|4557|4554.2|4557|4554.2|4557|4554.2|4557|4554.2|7
1606273040000|2020-11-25 02:57:20|4557.4|4554.6|4557|4554.2|4557.4|4554.6|4556.9|4554.1|16
1606273050000|2020-11-25 02:57:30|4556.8|4554|4556.5|4553.7|4556.8|4554|4556|4553.2|17
1606273060000|2020-11-25 02:57:40|4556.9|4554.1|4557|4554.2|4557.4|4554.6|4556.5|4553.7|11
1606273070000|2020-11-25 02:57:50|4557.4|4554.6|4557.9|4555.1|4557.9|4555.1|4557.4|4554.6|6
1606273080000|2020-11-25 02:58:00|4557.8|4555|4556.9|4554.1|4557.8|4555|4556.9|4554.1|12
1606273090000|2020-11-25 02:58:10|4557.4|4554.6|4559|4556.2|4559|4556.2|4557.4|4554.6|24
1606273100000|2020-11-25 02:58:20|4559.1|4556.3|4559|4556.2|4559.9|4557.1|4558.9|4556.1|19
1606273110000|2020-11-25 02:58:30|4559.8|4557|4558|4555.2|4559.9|4557.1|4557|4554.2|58
1606273120000|2020-11-25 02:58:40|4557.9|4555.1|4557|4554.2|4557.9|4555.1|4557|4554.2|26
1606273130000|2020-11-25 02:58:50|4557.4|4554.6|4557|4554.2|4557.9|4555.1|4557|4554.2|10
1606273140000|2020-11-25 02:59:00|4557.8|4555|4557.9|4555.1|4557.9|4555.1|4557.4|4554.6|18
1606273150000|2020-11-25 02:59:10|4557.4|4554.6|4557|4554.2|4557.9|4555.1|4557|4554.2|24
1606273160000|2020-11-25 02:59:20|4557.1|4554.3|4557.9|4555.1|4557.9|4555.1|4557|4554.2|17
1606273170000|2020-11-25 02:59:30|4558|4555.2|4559.5|4556.7|4559.9|4557.1|4557.9|4555.1|42
1606273180000|2020-11-25 02:59:40|4559.9|4557.1|4560.8|4558|4561.8|4559|4559.8|4557|424
1606273190000|2020-11-25 02:59:50|4560.7|4557.9|4562.8|4560|4562.8|4560|4560.4|4557.6|40
1606273200000|2020-11-25 03:00:00|4561.9|4559.1|4560.8|4558|4561.9|4559.1|4560.8|4558|26
1606273210000|2020-11-25 03:00:10|4560.9|4558.1|4560.9|4558.1|4561.7|4558.9|4560.8|4558|15
1606273220000|2020-11-25 03:00:20|4561.3|4558.5|4562.8|4560|4563.8|4561|4561.3|4558.5|56
1606273230000|2020-11-25 03:00:30|4563.7|4560.9|4563.8|4561|4564.7|4561.9|4563.7|4560.9|20
1606273240000|2020-11-25 03:00:40|4564.2|4561.4|4567.9|4565.1|4568.3|4565.5|4564.2|4561.4|152
1606273250000|2020-11-25 03:00:50|4567.8|4565|4568.3|4565.5|4568.8|4566|4567.8|4565|35
1606273260000|2020-11-25 03:01:00|4567.9|4565.1|4567.8|4565|4568.8|4566|4567.3|4564.5|27
1606273270000|2020-11-25 03:01:10|4567.3|4564.5|4567.8|4565|4567.8|4565|4566.7|4563.9|31
1606273280000|2020-11-25 03:01:20|4568.2|4565.4|4566.8|4564|4568.8|4566|4566.8|4564|36
1606273290000|2020-11-25 03:01:30|4567.7|4564.9|4571.8|4569|4572|4569.2|4567.7|4564.9|142
1606273300000|2020-11-25 03:01:40|4571.7|4568.9|4570.8|4568|4571.8|4569|4569.8|4567|46
1606273310000|2020-11-25 03:01:50|4570.7|4567.9|4568.9|4566.1|4570.7|4567.9|4568.9|4566.1|14
1606273320000|2020-11-25 03:02:00|4568.8|4566|4568.7|4565.9|4568.8|4566|4567.8|4565|27
1606273330000|2020-11-25 03:02:10|4568.9|4566.1|4568.8|4566|4569.8|4567|4568.8|4566|22
1606273340000|2020-11-25 03:02:20|4569.3|4566.5|4568.8|4566|4569.3|4566.5|4568.8|4566|4
1606273350000|2020-11-25 03:02:30|4569.4|4566.6|4568.3|4565.5|4569.4|4566.6|4568.3|4565.5|12
1606273360000|2020-11-25 03:02:40|4567.9|4565.1|4568.3|4565.5|4568.8|4566|4567.8|4565|6
1606273370000|2020-11-25 03:02:50|4568.7|4565.9|4568.8|4566|4568.8|4566|4567.8|4565|17
1606273380000|2020-11-25 03:03:00|4568.9|4566.1|4569.8|4567|4569.8|4567|4568.8|4566|18
1606273390000|2020-11-25 03:03:10|4569.3|4566.5|4567.8|4565|4569.8|4567|4567.8|4565|18
1606273400000|2020-11-25 03:03:20|4567|4564.2|4565.8|4563|4567|4564.2|4565.8|4563|42
1606273410000|2020-11-25 03:03:30|4566.8|4564|4566.4|4563.6|4566.8|4564|4565.8|4563|24
1606273420000|2020-11-25 03:03:40|4566.8|4564|4567.4|4564.6|4567.8|4565|4566.8|4564|4
1606273430000|2020-11-25 03:03:50|4566.9|4564.1|4566.8|4564|4566.9|4564.1|4566.8|4564|9
1606273440000|2020-11-25 03:04:00|4567.6|4564.8|4565.8|4563|4567.7|4564.9|4565.8|4563|60
1606273450000|2020-11-25 03:04:10|4565|4562.2|4565.8|4563|4565.8|4563|4564.9|4562.1|18
1606273460000|2020-11-25 03:04:20|4565.4|4562.6|4564.8|4562|4565.4|4562.6|4563.9|4561.1|74
1606273470000|2020-11-25 03:04:30|4564.9|4562.1|4563.8|4561|4564.9|4562.1|4563.3|4560.5|28
1606273480000|2020-11-25 03:04:40|4563.9|4561.1|4563.8|4561|4563.9|4561.1|4563.8|4561|10
1606273490000|2020-11-25 03:04:50|4563.4|4560.6|4562.9|4560.1|4564|4561.2|4562.9|4560.1|36
1606273500000|2020-11-25 03:05:00|4561.9|4559.1|4562.9|4560.1|4562.9|4560.1|4561.9|4559.1|20
1606273510000|2020-11-25 03:05:10|4561.9|4559.1|4562.9|4560.1|4562.9|4560.1|4560.9|4558.1|77
1606273520000|2020-11-25 03:05:20|4562.8|4560|4561.9|4559.1|4562.9|4560.1|4561.8|4559|17
1606273530000|2020-11-25 03:05:30|4561.8|4559|4562.8|4560|4562.8|4560|4560.9|4558.1|41
1606273540000|2020-11-25 03:05:40|4562.9|4560.1|4561.8|4559|4562.9|4560.1|4561.8|4559|16
1606273550000|2020-11-25 03:05:50|4561.9|4559.1|4559.9|4557.1|4562.8|4560|4559.9|4557.1|46
1606273560000|2020-11-25 03:06:00|4560.4|4557.6|4559.9|4557.1|4560.9|4558.1|4558.9|4556.1|40
1606273570000|2020-11-25 03:06:10|4560.7|4557.9|4559.9|4557.1|4560.9|4558.1|4559.9|4557.1|31
1606273580000|2020-11-25 03:06:20|4560.4|4557.6|4561.8|4559|4561.8|4559|4559.8|4557|89
1606273590000|2020-11-25 03:06:30|4561.4|4558.6|4560.9|4558.1|4561.8|4559|4560.9|4558.1|24
1606273600000|2020-11-25 03:06:40|4560.8|4558|4560.9|4558.1|4560.9|4558.1|4559.9|4557.1|22
1606273610000|2020-11-25 03:06:50|4560.8|4558|4560.9|4558.1|4560.9|4558.1|4560.8|4558|14
1606273620000|2020-11-25 03:07:00|4560.8|4558|4560.4|4557.6|4560.9|4558.1|4560.1|4557.3|16
1606273630000|2020-11-25 03:07:10|4560.8|4558|4560.7|4557.9|4560.9|4558.1|4559.9|4557.1|23
1606273640000|2020-11-25 03:07:20|4560.3|4557.5|4561.9|4559.1|4561.9|4559.1|4559.9|4557.1|37
1606273650000|2020-11-25 03:07:30|4562.7|4559.9|4562.3|4559.5|4562.9|4560.1|4561.9|4559.1|11
1606273660000|2020-11-25 03:07:40|4562.7|4559.9|4563.9|4561.1|4563.9|4561.1|4561.9|4559.1|23
1606273670000|2020-11-25 03:07:50|4563.8|4561|4563.4|4560.6|4563.9|4561.1|4562.9|4560.1|37
1606273680000|2020-11-25 03:08:00|4562.9|4560.1|4560.9|4558.1|4563.4|4560.6|4560.9|4558.1|47
1606273690000|2020-11-25 03:08:10|4560.8|4558|4559.9|4557.1|4560.8|4558|4559.9|4557.1|6
1606273700000|2020-11-25 03:08:20|4560.8|4558|4560.9|4558.1|4560.9|4558.1|4560.8|4558|23
1606273710000|2020-11-25 03:08:30|4561.4|4558.6|4560.9|4558.1|4561.9|4559.1|4560.8|4558|8
1606273720000|2020-11-25 03:08:40|4561.3|4558.5|4559.9|4557.1|4561.4|4558.6|4559|4556.2|27
1606273730000|2020-11-25 03:08:50|4560.8|4558|4559.8|4557|4560.8|4558|4559.8|4557|13
1606273740000|2020-11-25 03:09:00|4559.4|4556.6|4558.9|4556.1|4559.8|4557|4558.9|4556.1|15
1606273750000|2020-11-25 03:09:10|4559.3|4556.5|4559.4|4556.6|4559.4|4556.6|4558.9|4556.1|4
1606273760000|2020-11-25 03:09:20|4559.8|4557|4558.9|4556.1|4559.9|4557.1|4558.9|4556.1|32
1606273770000|2020-11-25 03:09:30|4558.5|4555.7|4557.9|4555.1|4558.9|4556.1|4557.9|4555.1|19
1606273780000|2020-11-25 03:09:40|4557.8|4555|4557.8|4555|4557.9|4555.1|4557.8|4555|22
1606273790000|2020-11-25 03:09:50|4557.4|4554.6|4557.9|4555.1|4557.9|4555.1|4557.4|4554.6|6
1606273800000|2020-11-25 03:10:00|||||||||7
1606273810000|2020-11-25 03:10:10|4557.4|4554.6|4555.9|4553.1|4557.4|4554.6|4555.9|4553.1|25
1606273820000|2020-11-25 03:10:20|4555.8|4553|4555.9|4553.1|4555.9|4553.1|4555.8|4553|10
1606273830000|2020-11-25 03:10:30|4556.8|4554|4556.9|4554.1|4556.9|4554.1|4556.8|4554|8
1606273840000|2020-11-25 03:10:40|4556.8|4554|4556.9|4554.1|4556.9|4554.1|4556.8|4554|1
1606273850000|2020-11-25 03:10:50|4556.8|4554|4555.9|4553.1|4556.8|4554|4555.8|4553|6
1606273860000|2020-11-25 03:11:00|4556.8|4554|4555.9|4553.1|4556.8|4554|4555.9|4553.1|9
1606273870000|2020-11-25 03:11:10|4554.9|4552.1|4554.9|4552.1|4554.9|4552.1|4554.9|4552.1|8
1606273880000|2020-11-25 03:11:20|4554.8|4552|4554.9|4552.1|4554.9|4552.1|4554.8|4552|7
1606273890000|2020-11-25 03:11:30|4554.8|4552|4554.8|4552|4554.9|4552.1|4553.9|4551.1|28
1606273900000|2020-11-25 03:11:40|4554|4551.2|4553.9|4551.1|4554|4551.2|4553.8|4551|36
1606273910000|2020-11-25 03:11:50|4552.9|4550.1|4553.8|4551|4553.9|4551.1|4552.9|4550.1|35
1606273920000|2020-11-25 03:12:00|4552.9|4550.1|4553.9|4551.1|4553.9|4551.1|4552.9|4550.1|20
1606273930000|2020-11-25 03:12:10|4554.7|4551.9|4555.9|4553.1|4555.9|4553.1|4553.9|4551.1|38
1606273940000|2020-11-25 03:12:20|4555.8|4553|4556.8|4554|4556.8|4554|4555.8|4553|28
1606273950000|2020-11-25 03:12:30|4556|4553.2|4556.8|4554|4556.8|4554|4555.8|4553|21
1606273960000|2020-11-25 03:12:40|4556.9|4554.1|4556.9|4554.1|4556.9|4554.1|4556.8|4554|10
1606273970000|2020-11-25 03:12:50|4557.7|4554.9|4557.8|4555|4557.8|4555|4557|4554.2|14
1606273980000|2020-11-25 03:13:00|||||||||5
1606273990000|2020-11-25 03:13:10|4557.9|4555.1|4558.8|4556|4558.8|4556|4557.9|4555.1|8
1606274000000|2020-11-25 03:13:20|4558.9|4556.1|4551.9|4549.1|4559.3|4556.5|4550.9|4548.1|172
1606274010000|2020-11-25 03:13:30|4551.8|4549|4551.9|4549.1|4552.9|4550.1|4551.8|4549|58
1606274020000|2020-11-25 03:13:40|4550.9|4548.1|4552.8|4550|4552.9|4550.1|4550.9|4548.1|54
1606274030000|2020-11-25 03:13:50|4552.9|4550.1|4552.8|4550|4552.9|4550.1|4552.8|4550|8
1606274040000|2020-11-25 03:14:00|4552.9|4550.1|4551.9|4549.1|4552.9|4550.1|4551.8|4549|25
1606274050000|2020-11-25 03:14:10|4550.9|4548.1|4550.9|4548.1|4551.9|4549.1|4550.8|4548|21
1606274060000|2020-11-25 03:14:20|4550.7|4547.9|4550.9|4548.1|4550.9|4548.1|4550.7|4547.9|22
1606274070000|2020-11-25 03:14:30|4551.4|4548.6|4551.8|4549|4551.9|4549.1|4550.9|4548.1|2
1606274080000|2020-11-25 03:14:40|4551.4|4548.6|4550.9|4548.1|4551.8|4549|4549.9|4547.1|21
1606274090000|2020-11-25 03:14:50|4549.9|4547.1|4550.4|4547.6|4550.9|4548.1|4548.9|4546.1|72
1606274100000|2020-11-25 03:15:00|4550.9|4548.1|4548.9|4546.1|4550.9|4548.1|4548.9|4546.1|34
1606274110000|2020-11-25 03:15:10|4548.5|4545.7|4549|4546.2|4549|4546.2|4548.5|4545.7|19
1606274120000|2020-11-25 03:15:20|4547.9|4545.1|4549|4546.2|4549|4546.2|4547.9|4545.1|23
1606274130000|2020-11-25 03:15:30|4549.4|4546.6|4550|4547.2|4550|4547.2|4549.2|4546.4|17
1606274140000|2020-11-25 03:15:40|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|4
1606274150000|2020-11-25 03:15:50|4549.8|4547|4549.4|4546.6|4549.9|4547.1|4548.9|4546.1|7
1606274160000|2020-11-25 03:16:00|4549|4546.2|4548.4|4545.6|4549.8|4547|4547.9|4545.1|37
1606274170000|2020-11-25 03:16:10|4548.8|4546|4548|4545.2|4549.9|4547.1|4548|4545.2|13
1606274180000|2020-11-25 03:16:20|4547.9|4545.1|4548.8|4546|4548.9|4546.1|4547.9|4545.1|3
1606274190000|2020-11-25 03:16:30|4548|4545.2|4549.8|4547|4549.9|4547.1|4548|4545.2|15
1606274200000|2020-11-25 03:16:40|4549.4|4546.6|4549.4|4546.6|4549.8|4547|4549|4546.2|5
1606274210000|2020-11-25 03:16:50|4549.8|4547|4548.8|4546|4549.9|4547.1|4548|4545.2|16
1606274220000|2020-11-25 03:17:00|4548|4545.2|4548.4|4545.6|4548.9|4546.1|4548|4545.2|18
1606274230000|2020-11-25 03:17:10|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548|4545.2|2
1606274240000|2020-11-25 03:17:20|4548.4|4545.6|4548.9|4546.1|4549|4546.2|4548.4|4545.6|16
1606274250000|2020-11-25 03:17:30|4549.5|4546.7|4549.9|4547.1|4549.9|4547.1|4549|4546.2|11
1606274260000|2020-11-25 03:17:40|4549.5|4546.7|4548.9|4546.1|4549.8|4547|4548.9|4546.1|1
1606274270000|2020-11-25 03:17:50|4548|4545.2|4549.3|4546.5|4549.9|4547.1|4548|4545.2|40
1606274280000|2020-11-25 03:18:00|4549.4|4546.6|4550.3|4547.5|4550.3|4547.5|4548.9|4546.1|39
1606274290000|2020-11-25 03:18:10|4549.9|4547.1|4550|4547.2|4550.8|4548|4549.9|4547.1|28
1606274300000|2020-11-25 03:18:20|4550.8|4548|4551.9|4549.1|4552.7|4549.9|4550.8|4548|44
1606274310000|2020-11-25 03:18:30|4552.3|4549.5|4552|4549.2|4552.7|4549.9|4551.9|4549.1|21
1606274320000|2020-11-25 03:18:40|4552.4|4549.6|4552|4549.2|4552.8|4550|4551.9|4549.1|17
1606274330000|2020-11-25 03:18:50|4551.9|4549.1|4552.8|4550|4552.9|4550.1|4551.9|4549.1|20
1606274340000|2020-11-25 03:19:00|4551.9|4549.1|4553|4550.2|4553.4|4550.6|4551.9|4549.1|16
1606274350000|2020-11-25 03:19:10|4553.8|4551|4553.8|4551|4553.9|4551.1|4553.3|4550.5|8
1606274360000|2020-11-25 03:19:20|4553.9|4551.1|4552.9|4550.1|4553.9|4551.1|4552.9|4550.1|7
1606274370000|2020-11-25 03:19:30|4553|4550.2|4553|4550.2|4553|4550.2|4553|4550.2|3
1606274380000|2020-11-25 03:19:40|4552.9|4550.1|4553|4550.2|4553|4550.2|4552.9|4550.1|9
1606274390000|2020-11-25 03:19:50|4552.8|4550|4551.8|4549|4552.9|4550.1|4551.8|4549|26
1606274400000|2020-11-25 03:20:00|4551.9|4549.1|4551.8|4549|4552.7|4549.9|4551.8|4549|4
1606274410000|2020-11-25 03:20:10|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|8
1606274420000|2020-11-25 03:20:20|||||||||8
1606274430000|2020-11-25 03:20:30|4552.3|4549.5|4551.8|4549|4552.3|4549.5|4551.8|4549|13
1606274440000|2020-11-25 03:20:40|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|1
1606274450000|2020-11-25 03:20:50|4552.9|4550.1|4553.4|4550.6|4553.4|4550.6|4552.8|4550|15
1606274460000|2020-11-25 03:21:00|4553.3|4550.5|4552.9|4550.1|4553.8|4551|4552.9|4550.1|6
1606274470000|2020-11-25 03:21:10|4553|4550.2|4552.9|4550.1|4553|4550.2|4552.9|4550.1|3
1606274480000|2020-11-25 03:21:20|4553|4550.2|4553.3|4550.5|4553.8|4551|4553|4550.2|10
1606274490000|2020-11-25 03:21:30|4553.4|4550.6|4553.8|4551|4553.8|4551|4552.9|4550.1|15
1606274500000|2020-11-25 03:21:40|4553|4550.2|4552.9|4550.1|4553|4550.2|4552.9|4550.1|3
1606274510000|2020-11-25 03:21:50|4553.9|4551.1|4554.9|4552.1|4555|4552.2|4553.9|4551.1|39
1606274520000|2020-11-25 03:22:00|4555|4552.2|4554.4|4551.6|4555|4552.2|4553.9|4551.1|15
1606274530000|2020-11-25 03:22:10|4554.8|4552|4554|4551.2|4554.9|4552.1|4553.9|4551.1|9
1606274540000|2020-11-25 03:22:20|4553.9|4551.1|4554.4|4551.6|4554.8|4552|4553.9|4551.1|6
1606274550000|2020-11-25 03:22:30|4554.8|4552|4554.9|4552.1|4554.9|4552.1|4554.8|4552|1
1606274570000|2020-11-25 03:22:50|4553.9|4551.1|4553.9|4551.1|4553.9|4551.1|4553.9|4551.1|5
1606274580000|2020-11-25 03:23:00|||||||||1
1606274590000|2020-11-25 03:23:10|4553.8|4551|4552.8|4550|4553.8|4551|4552.8|4550|12
1606274600000|2020-11-25 03:23:20|4551.9|4549.1|4550.9|4548.1|4551.9|4549.1|4550.9|4548.1|23
1606274610000|2020-11-25 03:23:30|4551.3|4548.5|4551.4|4548.6|4551.4|4548.6|4551.3|4548.5|18
1606274620000|2020-11-25 03:23:40|4551.8|4549|4550.9|4548.1|4551.8|4549|4550.9|4548.1|2
1606274630000|2020-11-25 03:23:50|4550.8|4548|4550.9|4548.1|4550.9|4548.1|4550|4547.2|15
1606274640000|2020-11-25 03:24:00|4550.4|4547.6|4548.9|4546.1|4550.4|4547.6|4548.9|4546.1|38
1606274650000|2020-11-25 03:24:10|||||||||11
1606274660000|2020-11-25 03:24:20|4549|4546.2|4549.4|4546.6|4549.8|4547|4549|4546.2|15
1606274670000|2020-11-25 03:24:30|4549.8|4547|4550.8|4548|4550.8|4548|4549.8|4547|8
1606274680000|2020-11-25 03:24:40|4550|4547.2|4549.9|4547.1|4550|4547.2|4549.9|4547.1|7
1606274690000|2020-11-25 03:24:50|4549.8|4547|4548.9|4546.1|4549.8|4547|4548.9|4546.1|11
1606274700000|2020-11-25 03:25:00|4549|4546.2|4548.4|4545.6|4549|4546.2|4547.9|4545.1|69
1606274710000|2020-11-25 03:25:10|4548|4545.2|4548|4545.2|4548|4545.2|4547.9|4545.1|6
1606274720000|2020-11-25 03:25:20|4547.9|4545.1|4547.9|4545.1|4548|4545.2|4547.9|4545.1|4
1606274730000|2020-11-25 03:25:30|4548|4545.2|4548|4545.2|4548|4545.2|4548|4545.2|7
1606274740000|2020-11-25 03:25:40|4548.9|4546.1|4548.9|4546.1|4548.9|4546.1|4548.9|4546.1|7
1606274750000|2020-11-25 03:25:50|4548|4545.2|4549.9|4547.1|4549.9|4547.1|4548|4545.2|18
1606274760000|2020-11-25 03:26:00|4549.8|4547|4548.9|4546.1|4549.8|4547|4548.9|4546.1|9
1606274780000|2020-11-25 03:26:20|4549.9|4547.1|4550.9|4548.1|4550.9|4548.1|4549.9|4547.1|17
1606274790000|2020-11-25 03:26:30|4551|4548.2|4551.8|4549|4551.8|4549|4550.9|4548.1|26
1606274800000|2020-11-25 03:26:40|4551.9|4549.1|4551.8|4549|4552.8|4550|4551.8|4549|16
1606274810000|2020-11-25 03:26:50|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|4551.8|4549|1
1606274820000|2020-11-25 03:27:00|4551.8|4549|4550.9|4548.1|4551.8|4549|4550.9|4548.1|15
1606274830000|2020-11-25 03:27:10|4551.3|4548.5|4550.9|4548.1|4551.3|4548.5|4550.9|4548.1|8
1606274840000|2020-11-25 03:27:20|4550.8|4548|4549.9|4547.1|4550.8|4548|4549.9|4547.1|8
1606274850000|2020-11-25 03:27:30|4550.3|4547.5|4550.3|4547.5|4550.7|4547.9|4549.9|4547.1|5
1606274860000|2020-11-25 03:27:40|4550.7|4547.9|4549.9|4547.1|4550.7|4547.9|4549.8|4547|11
1606274870000|2020-11-25 03:27:50|4549.8|4547|4549.8|4547|4549.9|4547.1|4549.8|4547|1
1606274880000|2020-11-25 03:28:00|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|4549.8|4547|0
1606274890000|2020-11-25 03:28:10|4549.8|4547|4549.8|4547|4549.9|4547.1|4549.8|4547|0
1606274900000|2020-11-25 03:28:20|4548.9|4546.1|4549.8|4547|4549.8|4547|4548.9|4546.1|22
1606274910000|2020-11-25 03:28:30|4549.4|4546.6|4548.9|4546.1|4549.8|4547|4548.3|4545.5|10
1606274920000|2020-11-25 03:28:40|4548.8|4546|4548.9|4546.1|4549.7|4546.9|4548.8|4546|12
1606274930000|2020-11-25 03:28:50|4549.7|4546.9|4548.9|4546.1|4549.7|4546.9|4548.9|4546.1|4
1606274940000|2020-11-25 03:29:00|4549.3|4546.5|4550.9|4548.1|4550.9|4548.1|4549.3|4546.5|32
1606274950000|2020-11-25 03:29:10|4550.8|4548|4550.9|4548.1|4550.9|4548.1|4550.8|4548|1
1606274960000|2020-11-25 03:29:20|4550.8|4548|4550.9|4548.1|4551.7|4548.9|4550.8|4548|22
1606274970000|2020-11-25 03:29:30|||||||||5
1606274980000|2020-11-25 03:29:40|4550.8|4548|4549.9|4547.1|4550.9|4548.1|4549.9|4547.1|4
1606274990000|2020-11-25 03:29:50|4550|4547.2|4549.9|4547.1|4550.4|4547.6|4549.9|4547.1|3
1606275000000|2020-11-25 03:30:00|4550|4547.2|4548.8|4546|4550.4|4547.6|4547.9|4545.1|37
1606275010000|2020-11-25 03:30:10|4548.9|4546.1|4548.9|4546.1|4548.9|4546.1|4547.9|4545.1|14
1606275020000|2020-11-25 03:30:20|4549.7|4546.9|4549.8|4547|4549.8|4547|4549.7|4546.9|22
1606275030000|2020-11-25 03:30:30|4550.7|4547.9|4550.8|4548|4550.9|4548.1|4550.7|4547.9|14
1606275050000|2020-11-25 03:30:50|4550.9|4548.1|4550.8|4548|4550.9|4548.1|4550.8|4548|2
1606275060000|2020-11-25 03:31:00|4550.9|4548.1|4550.3|4547.5|4551.3|4548.5|4550.3|4547.5|16
1606275070000|2020-11-25 03:31:10|4550.8|4548|4550.4|4547.6|4550.8|4548|4550.3|4547.5|0
1606275080000|2020-11-25 03:31:20|4550|4547.2|4550.8|4548|4550.8|4548|4549.9|4547.1|13
1606275090000|2020-11-25 03:31:30|4550.9|4548.1|4550.8|4548|4550.9|4548.1|4550.8|4548|5
1606275110000|2020-11-25 03:31:50|||||||||1
1606275120000|2020-11-25 03:32:00|4550.4|4547.6|4550.4|4547.6|4550.4|4547.6|4549.9|4547.1|5
1606275130000|2020-11-25 03:32:10|4550.8|4548|4552.3|4549.5|4552.3|4549.5|4550.8|4548|33
1606275140000|2020-11-25 03:32:20|4551.9|4549.1|4552.2|4549.4|4552.7|4549.9|4551.8|4549|39
1606275150000|2020-11-25 03:32:30|4552.3|4549.5|4551.8|4549|4552.7|4549.9|4551.8|4549|4
1606275160000|2020-11-25 03:32:40|4552.7|4549.9|4552.8|4550|4552.8|4550|4552.7|4549.9|32
1606275170000|2020-11-25 03:32:50|4552.7|4549.9|4552.8|4550|4552.8|4550|4552.7|4549.9|26
1606275180000|2020-11-25 03:33:00|||||||||6
1606275190000|2020-11-25 03:33:10|4553.3|4550.5|4552.8|4550|4553.3|4550.5|4552.8|4550|16
1606275200000|2020-11-25 03:33:20|||||||||2
1606275210000|2020-11-25 03:33:30|4552.7|4549.9|4551.8|4549|4552.7|4549.9|4551.8|4549|23
1606275220000|2020-11-25 03:33:40|4551.9|4549.1|4551.8|4549|4551.9|4549.1|4551.8|4549|10
1606275230000|2020-11-25 03:33:50|4551.9|4549.1|4551.9|4549.1|4552.7|4549.9|4551.8|4549|10
1606275240000|2020-11-25 03:34:00|4551.8|4549|4551.8|4549|4551.9|4549.1|4551.8|4549|6
1606275250000|2020-11-25 03:34:10|4551.9|4549.1|4551.8|4549|4551.9|4549.1|4551.8|4549|0
1606275260000|2020-11-25 03:34:20|4552.2|4549.4|4551.8|4549|4552.2|4549.4|4551.8|4549|12
1606275270000|2020-11-25 03:34:30|4552.6|4549.8|4552.7|4549.9|4552.7|4549.9|4551.8|4549|19
1606275280000|2020-11-25 03:34:40|4552.3|4549.5|4551.8|4549|4552.7|4549.9|4551.8|4549|2
1606275290000|2020-11-25 03:34:50|4551.7|4548.9|4551.7|4548.9|4551.8|4549|4551.7|4548.9|0
1606275300000|2020-11-25 03:35:00|4551.3|4548.5|4550.9|4548.1|4551.3|4548.5|4550.8|4548|14
1606275310000|2020-11-25 03:35:10|4551.3|4548.5|4551.7|4548.9|4551.7|4548.9|4551.3|4548.5|11
1606275320000|2020-11-25 03:35:20|4551.9|4549.1|4551.8|4549|4552.3|4549.5|4551.8|4549|3
1606275330000|2020-11-25 03:35:30|4551.7|4548.9|4551.7|4548.9|4551.7|4548.9|4551.7|4548.9|5
1606275340000|2020-11-25 03:35:40|4551.3|4548.5|4550.8|4548|4551.3|4548.5|4550.8|4548|5
1606275350000|2020-11-25 03:35:50|4550.9|4548.1|4550.8|4548|4550.9|4548.1|4550.8|4548|1
1606275360000|2020-11-25 03:36:00|||||||||1
1606275380000|2020-11-25 03:36:20|||||||||1
1606275390000|2020-11-25 03:36:30|4550.7|4547.9|4550.7|4547.9|4550.7|4547.9|4550.7|4547.9|1
1606275410000|2020-11-25 03:36:50|||||||||11
1606275420000|2020-11-25 03:37:00|4550.3|4547.5|4549.7|4546.9|4550.3|4547.5|4549.7|4546.9|6
1606275430000|2020-11-25 03:37:10|4549.8|4547|4549.7|4546.9|4549.8|4547|4549.7|4546.9|1
1606275440000|2020-11-25 03:37:20|4549.8|4547|4549.8|4547|4549.8|4547|4549.7|4546.9|1
1606275450000|2020-11-25 03:37:30|4549.7|4546.9|4548.9|4546.1|4549.7|4546.9|4548.9|4546.1|12
1606275460000|2020-11-25 03:37:40|4548.8|4546|4548.8|4546|4548.8|4546|4548.7|4545.9|3
1606275470000|2020-11-25 03:37:50|||||||||9
1606275480000|2020-11-25 03:38:00|4548.4|4545.6|4548.9|4546.1|4548.9|4546.1|4547.8|4545|24
1606275490000|2020-11-25 03:38:10|4549.7|4546.9|4550.3|4547.5|4550.7|4547.9|4548.9|4546.1|24
1606275500000|2020-11-25 03:38:20|4550.7|4547.9|4549.8|4547|4550.7|4547.9|4549.8|4547|1
1606275510000|2020-11-25 03:38:30|4549.9|4547.1|4549.8|4547|4550.7|4547.9|4549.8|4547|3
1606275520000|2020-11-25 03:38:40|4549.7|4546.9|4549.8|4547|4549.8|4547|4549.3|4546.5|6
1606275540000|2020-11-25 03:39:00|4549|4546.2|4548.8|4546|4549|4546.2|4548.8|4546|4
1606275550000|2020-11-25 03:39:10|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|0
1606275570000|2020-11-25 03:39:30|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|1
1606275580000|2020-11-25 03:39:40|||||||||1
1606275590000|2020-11-25 03:39:50|4548.9|4546.1|4549.8|4547|4549.8|4547|4548.8|4546|2
1606275600000|2020-11-25 03:40:00|4549.9|4547.1|4549.3|4546.5|4549.9|4547.1|4548.9|4546.1|4
1606275610000|2020-11-25 03:40:10|4548.8|4546|4548.8|4546|4548.8|4546|4548.8|4546|1
1606275620000|2020-11-25 03:40:20|||||||||4
1606275630000|2020-11-25 03:40:30|4547.8|4545|4547.8|4545|4547.8|4545|4547.3|4544.5|71
1606275640000|2020-11-25 03:40:40|4548.6|4545.8|4549.8|4547|4549.8|4547|4548.6|4545.8|13
1606275650000|2020-11-25 03:40:50|4550.2|4547.4|4550.7|4547.9|4550.7|4547.9|4550.2|4547.4|4
1606275660000|2020-11-25 03:41:00|4549.9|4547.1|4550.7|4547.9|4550.7|4547.9|4549.9|4547.1|16
1606275670000|2020-11-25 03:41:10|4550.3|4547.5|4549.8|4547|4550.7|4547.9|4549.8|4547|2
1606275680000|2020-11-25 03:41:20|||||||||3
1606275690000|2020-11-25 03:41:30|4549.7|4546.9|4549.3|4546.5|4549.8|4547|4549.3|4546.5|11
1606275700000|2020-11-25 03:41:40|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4547.9|4545.1|16
1606275710000|2020-11-25 03:41:50|4548.7|4545.9|4548.3|4545.5|4548.8|4546|4547.9|4545.1|8
1606275720000|2020-11-25 03:42:00|4548.8|4546|4548.8|4546|4548.8|4546|4547.8|4545|29
1606275730000|2020-11-25 03:42:10|4547.9|4545.1|4548.4|4545.6|4548.8|4546|4547.9|4545.1|3
1606275740000|2020-11-25 03:42:20|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|3
1606275750000|2020-11-25 03:42:30|4548.4|4545.6|4547.9|4545.1|4548.8|4546|4547.9|4545.1|19
1606275760000|2020-11-25 03:42:40|4548.7|4545.9|4548.9|4546.1|4549.8|4547|4547.9|4545.1|21
1606275770000|2020-11-25 03:42:50|4548.3|4545.5|4548.9|4546.1|4548.9|4546.1|4547.9|4545.1|19
1606275780000|2020-11-25 03:43:00|4547.9|4545.1|4548.8|4546|4548.8|4546|4547.9|4545.1|33
1606275790000|2020-11-25 03:43:10|4548.9|4546.1|4548.9|4546.1|4548.9|4546.1|4548.8|4546|11
1606275800000|2020-11-25 03:43:20|4549.4|4546.6|4549.4|4546.6|4549.4|4546.6|4548.8|4546|3
1606275810000|2020-11-25 03:43:30|4549.8|4547|4548.8|4546|4549.8|4547|4548.8|4546|5
1606275820000|2020-11-25 03:43:40|4548.7|4545.9|4548.8|4546|4548.8|4546|4547.8|4545|13
1606275830000|2020-11-25 03:43:50|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|2
1606275840000|2020-11-25 03:44:00|4548|4545.2|4548.8|4546|4548.8|4546|4548|4545.2|6
1606275850000|2020-11-25 03:44:10|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|1
1606275860000|2020-11-25 03:44:20|4548.9|4546.1|4548.4|4545.6|4548.9|4546.1|4548.4|4545.6|3
1606275870000|2020-11-25 03:44:30|4548.8|4546|4548.4|4545.6|4548.8|4546|4548.4|4545.6|1
1606275880000|2020-11-25 03:44:40|4548.8|4546|4548.8|4546|4548.9|4546.1|4548.7|4545.9|0
1606275890000|2020-11-25 03:44:50|4548.9|4546.1|4548.8|4546|4549.8|4547|4548.8|4546|10
1606275900000|2020-11-25 03:45:00|4547.9|4545.1|4548.8|4546|4548.9|4546.1|4547.8|4545|11
1606275910000|2020-11-25 03:45:10|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|0
1606275920000|2020-11-25 03:45:20|4548.9|4546.1|4547.9|4545.1|4548.9|4546.1|4547.9|4545.1|16
1606275930000|2020-11-25 03:45:30|4548.4|4545.6|4548.3|4545.5|4548.8|4546|4547.9|4545.1|6
1606275940000|2020-11-25 03:45:40|4547.9|4545.1|4547.9|4545.1|4548.3|4545.5|4547.9|4545.1|4
1606275950000|2020-11-25 03:45:50|4547.8|4545|4547.9|4545.1|4547.9|4545.1|4547.8|4545|2
1606275960000|2020-11-25 03:46:00|4547.8|4545|4547.9|4545.1|4547.9|4545.1|4547.8|4545|1
1606275970000|2020-11-25 03:46:10|||||||||2
1606275980000|2020-11-25 03:46:20|4547.3|4544.5|4547.8|4545|4547.9|4545.1|4547.3|4544.5|25
1606275990000|2020-11-25 03:46:30|4547.9|4545.1|4547.8|4545|4547.9|4545.1|4547.8|4545|3
1606276010000|2020-11-25 03:46:50|4547.9|4545.1|4547.8|4545|4547.9|4545.1|4547.8|4545|3
1606276020000|2020-11-25 03:47:00|4547|4544.2|4546.4|4543.6|4547|4544.2|4545.9|4543.1|52
1606276030000|2020-11-25 03:47:10|4546.8|4544|4545.9|4543.1|4546.8|4544|4545.9|4543.1|23
1606276040000|2020-11-25 03:47:20|4546.8|4544|4546.4|4543.6|4546.8|4544|4545.9|4543.1|46
1606276050000|2020-11-25 03:47:30|4546|4543.2|4546.9|4544.1|4547.3|4544.5|4545.9|4543.1|62
1606276060000|2020-11-25 03:47:40|4546.8|4544|4546.9|4544.1|4546.9|4544.1|4546.8|4544|1
1606276070000|2020-11-25 03:47:50|4547.7|4544.9|4547.8|4545|4547.8|4545|4547.7|4544.9|11
1606276080000|2020-11-25 03:48:00|4547.9|4545.1|4546.9|4544.1|4547.9|4545.1|4546.9|4544.1|27
1606276090000|2020-11-25 03:48:10|4546.8|4544|4546.9|4544.1|4546.9|4544.1|4546|4543.2|12
1606276100000|2020-11-25 03:48:20|4546.8|4544|4545.9|4543.1|4546.8|4544|4545.9|4543.1|14
1606276110000|2020-11-25 03:48:30|||||||||1
1606276120000|2020-11-25 03:48:40|||||||||1
1606276130000|2020-11-25 03:48:50|4545.8|4543|4545.8|4543|4545.9|4543.1|4545.8|4543|9
1606276140000|2020-11-25 03:49:00|||||||||14
1606276150000|2020-11-25 03:49:10|||||||||2
1606276160000|2020-11-25 03:49:20|4545.9|4543.1|4545.9|4543.1|4546.7|4543.9|4545.9|4543.1|34
1606276170000|2020-11-25 03:49:30|4546.3|4543.5|4546.7|4543.9|4546.7|4543.9|4545.9|4543.1|10
1606276180000|2020-11-25 03:49:40|||||||||8
1606276190000|2020-11-25 03:49:50|4546.9|4544.1|4546.9|4544.1|4546.9|4544.1|4546.9|4544.1|23
1606276200000|2020-11-25 03:50:00|4546.8|4544|4546.8|4544|4546.8|4544|4546.8|4544|1
1606276210000|2020-11-25 03:50:10|4546.9|4544.1|4546.9|4544.1|4546.9|4544.1|4546.9|4544.1|2
1606276230000|2020-11-25 03:50:30|4547.3|4544.5|4547.8|4545|4547.9|4545.1|4547.3|4544.5|24
1606276240000|2020-11-25 03:50:40|4547.9|4545.1|4547.8|4545|4547.9|4545.1|4547.8|4545|27
1606276250000|2020-11-25 03:50:50|4547.9|4545.1|4547.9|4545.1|4549.7|4546.9|4547.8|4545|57
1606276260000|2020-11-25 03:51:00|4548.7|4545.9|4548.9|4546.1|4548.9|4546.1|4547.9|4545.1|26
1606276270000|2020-11-25 03:51:10|4548.8|4546|4549.8|4547|4549.8|4547|4548.8|4546|26
1606276280000|2020-11-25 03:51:20|4549.9|4547.1|4549.8|4547|4549.9|4547.1|4549.8|4547|1
1606276290000|2020-11-25 03:51:30|4549.9|4547.1|4549.8|4547|4549.9|4547.1|4549.8|4547|1
1606276300000|2020-11-25 03:51:40|4549.7|4546.9|4549.8|4547|4549.8|4547|4548.9|4546.1|9
1606276310000|2020-11-25 03:51:50|4549.7|4546.9|4549.3|4546.5|4549.8|4547|4549.3|4546.5|4
1606276320000|2020-11-25 03:52:00|4548.8|4546|4547.9|4545.1|4548.8|4546|4547.8|4545|48
1606276330000|2020-11-25 03:52:10|4547.8|4545|4548.2|4545.4|4548.3|4545.5|4547.8|4545|2
1606276340000|2020-11-25 03:52:20|4547.8|4545|4548.8|4546|4548.8|4546|4547.8|4545|1
1606276350000|2020-11-25 03:52:30|4549.6|4546.8|4549.8|4547|4550.7|4547.9|4549.6|4546.8|60
1606276360000|2020-11-25 03:52:40|4549.7|4546.9|4548.8|4546|4549.8|4547|4548.8|4546|4
1606276370000|2020-11-25 03:52:50|4549.2|4546.4|4549.3|4546.5|4549.3|4546.5|4549.2|4546.4|6
1606276380000|2020-11-25 03:53:00|4548.8|4546|4549.8|4547|4549.8|4547|4548.8|4546|6
1606276400000|2020-11-25 03:53:20|4551.7|4548.9|4552.8|4550|4552.8|4550|4550.7|4547.9|97
1606276410000|2020-11-25 03:53:30|||||||||3
1606276420000|2020-11-25 03:53:40|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|14
1606276430000|2020-11-25 03:53:50|4553.7|4550.9|4552.8|4550|4553.7|4550.9|4552.8|4550|14
1606276440000|2020-11-25 03:54:00|4552.7|4549.9|4550.9|4548.1|4552.7|4549.9|4550.9|4548.1|27
1606276450000|2020-11-25 03:54:10|4550.8|4548|4551.8|4549|4551.8|4549|4550.8|4548|18
1606276460000|2020-11-25 03:54:20|4551.9|4549.1|4551.8|4549|4551.9|4549.1|4551.8|4549|1
1606276470000|2020-11-25 03:54:30|4551.9|4549.1|4551.8|4549|4551.9|4549.1|4551.8|4549|1
1606276490000|2020-11-25 03:54:50|||||||||1
1606276510000|2020-11-25 03:55:10|4551|4548.2|4549.8|4547|4551|4548.2|4548.9|4546.1|45
1606276520000|2020-11-25 03:55:20|4549.4|4546.6|4549.4|4546.6|4549.8|4547|4548.9|4546.1|8
1606276530000|2020-11-25 03:55:30|4549.3|4546.5|4548.9|4546.1|4549.4|4546.6|4548.8|4546|3
1606276540000|2020-11-25 03:55:40|4548.8|4546|4548.8|4546|4548.8|4546|4548.8|4546|2
1606276550000|2020-11-25 03:55:50|4549.8|4547|4549.8|4547|4549.8|4547|4549.8|4547|6
1606276560000|2020-11-25 03:56:00|4549.4|4546.6|4549.8|4547|4549.8|4547|4548.9|4546.1|4
1606276570000|2020-11-25 03:56:10|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|0
1606276580000|2020-11-25 03:56:20|4549.8|4547|4549.9|4547.1|4549.9|4547.1|4549.8|4547|0
1606276590000|2020-11-25 03:56:30|4550.8|4548|4549.8|4547|4550.8|4548|4549.8|4547|18
1606276610000|2020-11-25 03:56:50|4548.9|4546.1|4549.3|4546.5|4549.8|4547|4548.9|4546.1|10
1606276620000|2020-11-25 03:57:00|4549.7|4546.9|4549.8|4547|4549.8|4547|4548.8|4546|6
1606276630000|2020-11-25 03:57:10|4550.2|4547.4|4550.8|4548|4550.8|4548|4549.8|4547|20
1606276640000|2020-11-25 03:57:20|4549.8|4547|4550.8|4548|4550.8|4548|4549.8|4547|3
1606276650000|2020-11-25 03:57:30|4550.1|4547.3|4549.8|4547|4550.1|4547.3|4549.8|4547|7
1606276660000|2020-11-25 03:57:40|||||||||5
1606276680000|2020-11-25 03:58:00|4548.9|4546.1|4548.8|4546|4549.3|4546.5|4548.8|4546|2
1606276690000|2020-11-25 03:58:10|||||||||13
1606276700000|2020-11-25 03:58:20|||||||||1
1606276710000|2020-11-25 03:58:30|4547.9|4545.1|4547.8|4545|4547.9|4545.1|4547.8|4545|13
1606276720000|2020-11-25 03:58:40|4547.9|4545.1|4547.8|4545|4548.2|4545.4|4547.8|4545|11
1606276730000|2020-11-25 03:58:50|4548.6|4545.8|4548.8|4546|4549.7|4546.9|4548.6|4545.8|17
1606276740000|2020-11-25 03:59:00|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|1
1606276770000|2020-11-25 03:59:30|4548.9|4546.1|4549.2|4546.4|4549.8|4547|4548.9|4546.1|4
1606276780000|2020-11-25 03:59:40|4548.8|4546|4548.8|4546|4548.9|4546.1|4548.8|4546|7
1606276790000|2020-11-25 03:59:50|||||||||1
1606276800000|2020-11-25 04:00:00|4547.9|4545.1|4547.8|4545|4547.9|4545.1|4546.9|4544.1|26
1606276810000|2020-11-25 04:00:10|4547.4|4544.6|4545.9|4543.1|4547.8|4545|4545.9|4543.1|23
1606276820000|2020-11-25 04:00:20|4545.8|4543|4545.8|4543|4545.8|4543|4544.9|4542.1|23
1606276830000|2020-11-25 04:00:30|4545.4|4542.6|4545.8|4543|4545.8|4543|4545.4|4542.6|1
1606276840000|2020-11-25 04:00:40|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.8|4543|1
1606276850000|2020-11-25 04:00:50|4545.8|4543|4546.8|4544|4546.8|4544|4545.8|4543|7
1606276860000|2020-11-25 04:01:00|4546.9|4544.1|4547.8|4545|4547.8|4545|4546.8|4544|16
1606276870000|2020-11-25 04:01:10|||||||||6
1606276880000|2020-11-25 04:01:20|4547.4|4544.6|4546.8|4544|4547.4|4544.6|4546.8|4544|2
1606276890000|2020-11-25 04:01:30|4547.2|4544.4|4546.8|4544|4547.3|4544.5|4546.8|4544|1
1606276900000|2020-11-25 04:01:40|||||||||1
1606276910000|2020-11-25 04:01:50|||||||||3
1606276920000|2020-11-25 04:02:00|4546.4|4543.6|4545.8|4543|4546.4|4543.6|4545.8|4543|9
1606276940000|2020-11-25 04:02:20|4545.7|4542.9|4545.8|4543|4545.9|4543.1|4545.7|4542.9|17
1606276950000|2020-11-25 04:02:30|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|1
1606276960000|2020-11-25 04:02:40|4546.1|4543.3|4546.9|4544.1|4547.8|4545|4546.1|4543.3|23
1606276970000|2020-11-25 04:02:50|4547.3|4544.5|4547.4|4544.6|4547.8|4545|4546.9|4544.1|15
1606276980000|2020-11-25 04:03:00|4547.8|4545|4546.8|4544|4547.8|4545|4546.8|4544|9
1606276990000|2020-11-25 04:03:10|4546.9|4544.1|4546.8|4544|4546.9|4544.1|4546.8|4544|1
1606277000000|2020-11-25 04:03:20|4546.4|4543.6|4545.8|4543|4546.8|4544|4545.8|4543|5
1606277010000|2020-11-25 04:03:30|||||||||3
1606277020000|2020-11-25 04:03:40|4545.9|4543.1|4544.8|4542|4545.9|4543.1|4544.8|4542|13
1606277030000|2020-11-25 04:03:50|4544.9|4542.1|4543.9|4541.1|4544.9|4542.1|4543.9|4541.1|43
1606277040000|2020-11-25 04:04:00|4544.3|4541.5|4544.4|4541.6|4544.8|4542|4543.9|4541.1|8
1606277050000|2020-11-25 04:04:10|4544.1|4541.3|4543.9|4541.1|4544.1|4541.3|4543.9|4541.1|5
1606277060000|2020-11-25 04:04:20|||||||||1
1606277070000|2020-11-25 04:04:30|4544.3|4541.5|4544.8|4542|4544.8|4542|4543.9|4541.1|15
1606277080000|2020-11-25 04:04:40|4544.4|4541.6|4544.9|4542.1|4544.9|4542.1|4543.8|4541|57
1606277090000|2020-11-25 04:04:50|4545.3|4542.5|4546.8|4544|4546.8|4544|4545.3|4542.5|25
1606277100000|2020-11-25 04:05:00|4546.1|4543.3|4545.9|4543.1|4546.8|4544|4545.8|4543|34
1606277110000|2020-11-25 04:05:10|4546.7|4543.9|4546.8|4544|4546.8|4544|4546.7|4543.9|3
1606277120000|2020-11-25 04:05:20|4546.9|4544.1|4546.9|4544.1|4546.9|4544.1|4546.8|4544|18
1606277130000|2020-11-25 04:05:30|4547.8|4545|4548.8|4546|4548.9|4546.1|4547.8|4545|39
1606277140000|2020-11-25 04:05:40|4549.2|4546.4|4548.8|4546|4549.2|4546.4|4548.8|4546|8
1606277160000|2020-11-25 04:06:00|||||||||5
1606277180000|2020-11-25 04:06:20|||||||||2
1606277190000|2020-11-25 04:06:30|||||||||2
1606277200000|2020-11-25 04:06:40|||||||||1
1606277210000|2020-11-25 04:06:50|||||||||1
1606277220000|2020-11-25 04:07:00|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|1
1606277230000|2020-11-25 04:07:10|||||||||2
1606277240000|2020-11-25 04:07:20|||||||||3
1606277250000|2020-11-25 04:07:30|4549.3|4546.5|4548.9|4546.1|4549.3|4546.5|4548.8|4546|19
1606277260000|2020-11-25 04:07:40|4548.8|4546|4547.9|4545.1|4548.8|4546|4547.9|4545.1|22
1606277270000|2020-11-25 04:07:50|4548.8|4546|4548.8|4546|4548.8|4546|4548.8|4546|5
1606277290000|2020-11-25 04:08:10|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|0
1606277300000|2020-11-25 04:08:20|||||||||4
1606277320000|2020-11-25 04:08:40|4548.9|4546.1|4548.8|4546|4548.9|4546.1|4548.8|4546|1
1606277330000|2020-11-25 04:08:50|||||||||3
1606277340000|2020-11-25 04:09:00|4548.4|4545.6|4547.9|4545.1|4548.4|4545.6|4547.9|4545.1|1
1606277350000|2020-11-25 04:09:10|4547.8|4545|4548.8|4546|4548.8|4546|4547.8|4545|25
1606277360000|2020-11-25 04:09:20|4549.6|4546.8|4549.8|4547|4549.8|4547|4549.6|4546.8|22
1606277370000|2020-11-25 04:09:30|4550.2|4547.4|4550.3|4547.5|4550.3|4547.5|4550.2|4547.4|8
1606277380000|2020-11-25 04:09:40|4550.6|4547.8|4550.8|4548|4550.8|4548|4549.8|4547|4
1606277400000|2020-11-25 04:10:00|4551.7|4548.9|4550.8|4548|4551.7|4548.9|4550.8|4548|28
1606277410000|2020-11-25 04:10:10|4551.7|4548.9|4551.4|4548.6|4551.7|4548.9|4550.8|4548|18
1606277420000|2020-11-25 04:10:20|4550.8|4548|4550.8|4548|4550.8|4548|4550.8|4548|1
1606277430000|2020-11-25 04:10:30|4551.7|4548.9|4552|4549.2|4552|4549.2|4551.7|4548.9|19
1606277440000|2020-11-25 04:10:40|4551.8|4549|4551.8|4549|4551.8|4549|4551.8|4549|5
1606277450000|2020-11-25 04:10:50|||||||||2
1606277460000|2020-11-25 04:11:00|4550.8|4548|4549.8|4547|4550.8|4548|4549.8|4547|21
1606277470000|2020-11-25 04:11:10|||||||||2
1606277480000|2020-11-25 04:11:20|4548.8|4546|4548.8|4546|4548.8|4546|4548.8|4546|7
1606277490000|2020-11-25 04:11:30|4549|4546.2|4549.8|4547|4549.8|4547|4548.8|4546|8
1606277510000|2020-11-25 04:11:50|4550|4547.2|4549.8|4547|4550.7|4547.9|4549.8|4547|3
1606277520000|2020-11-25 04:12:00|4550.7|4547.9|4550.8|4548|4550.8|4548|4550.7|4547.9|2
1606277530000|2020-11-25 04:12:10|4550.7|4547.9|4549.8|4547|4550.7|4547.9|4549.8|4547|4
1606277540000|2020-11-25 04:12:20|4548.8|4546|4548.8|4546|4548.8|4546|4548.8|4546|7
1606277550000|2020-11-25 04:12:30|4548.2|4545.4|4548.8|4546|4548.8|4546|4548.2|4545.4|7
1606277560000|2020-11-25 04:12:40|4549.7|4546.9|4549.8|4547|4549.8|4547|4549.7|4546.9|9
1606277580000|2020-11-25 04:13:00|4549.5|4546.7|4549.3|4546.5|4549.6|4546.8|4549|4546.2|3
1606277590000|2020-11-25 04:13:10|4549.8|4547|4549.8|4547|4549.8|4547|4549.8|4547|0
1606277600000|2020-11-25 04:13:20|4549.1|4546.3|4548.8|4546|4549.2|4546.4|4548.8|4546|9
1606277610000|2020-11-25 04:13:30|4549.7|4546.9|4549.8|4547|4549.8|4547|4548.8|4546|11
1606277620000|2020-11-25 04:13:40|||||||||2
1606277640000|2020-11-25 04:14:00|4549.1|4546.3|4548.8|4546|4549.8|4547|4548.8|4546|21
1606277660000|2020-11-25 04:14:20|||||||||3
1606277670000|2020-11-25 04:14:30|||||||||2
1606277770000|2020-11-25 04:16:10|||||||||2
1606277790000|2020-11-25 04:16:30|4549.7|4546.9|4548.8|4546|4549.7|4546.9|4548.8|4546|15
1606277810000|2020-11-25 04:16:50|4549.7|4546.9|4548.8|4546|4549.7|4546.9|4548.8|4546|15
1606277830000|2020-11-25 04:17:10|4547.8|4545|4547.8|4545|4548.6|4545.8|4547.8|4545|8
1606277840000|2020-11-25 04:17:20|4548.2|4545.4|4547.8|4545|4548.7|4545.9|4547.8|4545|1
1606277860000|2020-11-25 04:17:40|4548.3|4545.5|4548.3|4545.5|4548.3|4545.5|4547.8|4545|3
1606277870000|2020-11-25 04:17:50|4548|4545.2|4548.3|4545.5|4548.3|4545.5|4547.8|4545|0
1606277880000|2020-11-25 04:18:00|4547.8|4545|4548.3|4545.5|4548.3|4545.5|4547.8|4545|0
1606277890000|2020-11-25 04:18:10|4548.8|4546|4548.8|4546|4548.8|4546|4548.8|4546|7
1606277920000|2020-11-25 04:18:40|4549.5|4546.7|4548|4545.2|4549.5|4546.7|4548|4545.2|11
1606277930000|2020-11-25 04:18:50|4547.8|4545|4547.8|4545|4548.8|4546|4547.8|4545|7
1606277940000|2020-11-25 04:19:00|4548.6|4545.8|4548.8|4546|4548.8|4546|4548.6|4545.8|4
1606277960000|2020-11-25 04:19:20|4548.2|4545.4|4548.8|4546|4548.8|4546|4547.8|4545|5
1606277970000|2020-11-25 04:19:30|4548.3|4545.5|4547.8|4545|4548.5|4545.7|4547.8|4545|15
1606277980000|2020-11-25 04:19:40|4547.5|4544.7|4547.8|4545|4548.7|4545.9|4547.5|4544.7|22
1606278000000|2020-11-25 04:20:00|4548.2|4545.4|4547.8|4545|4548.7|4545.9|4547.8|4545|18
1606278010000|2020-11-25 04:20:10|4548.2|4545.4|4547.8|4545|4548.8|4546|4547.8|4545|27
1606278020000|2020-11-25 04:20:20|||||||||1
1606278030000|2020-11-25 04:20:30|4547|4544.2|4547.8|4545|4547.8|4545|4547|4544.2|14
1606278040000|2020-11-25 04:20:40|4547|4544.2|4547.5|4544.7|4547.5|4544.7|4547|4544.2|12
1606278050000|2020-11-25 04:20:50|4547.1|4544.3|4547.8|4545|4547.8|4545|4547|4544.2|14
1606278060000|2020-11-25 04:21:00|4547.5|4544.7|4547.8|4545|4547.8|4545|4547.5|4544.7|6
1606278080000|2020-11-25 04:21:20|4547.5|4544.7|4547.5|4544.7|4547.8|4545|4547.5|4544.7|1
1606278090000|2020-11-25 04:21:30|4547|4544.2|4546.8|4544|4547.6|4544.8|4546.5|4543.7|22
1606278130000|2020-11-25 04:22:10|4546.5|4543.7|4544.8|4542|4546.5|4543.7|4544.8|4542|49
1606278140000|2020-11-25 04:22:20|4545.6|4542.8|4546.7|4543.9|4546.7|4543.9|4545.6|4542.8|10
1606278150000|2020-11-25 04:22:30|||||||||1
1606278160000|2020-11-25 04:22:40|4546.2|4543.4|4546.2|4543.4|4546.2|4543.4|4545.8|4543|4
1606278170000|2020-11-25 04:22:50|4545.8|4543|4546.7|4543.9|4546.7|4543.9|4545.8|4543|5
1606278180000|2020-11-25 04:23:00|4546.3|4543.5|4546.2|4543.4|4546.3|4543.5|4546.2|4543.4|2
1606278190000|2020-11-25 04:23:10|4545.8|4543|4546.7|4543.9|4546.7|4543.9|4545.8|4543|4
1606278200000|2020-11-25 04:23:20|4546.3|4543.5|4546.7|4543.9|4546.7|4543.9|4546.2|4543.4|1
1606278220000|2020-11-25 04:23:40|4546.2|4543.4|4546.7|4543.9|4546.7|4543.9|4546.2|4543.4|1
1606278230000|2020-11-25 04:23:50|4545.8|4543|4545.8|4543|4545.8|4543|4545.8|4543|4
1606278240000|2020-11-25 04:24:00|4546.2|4543.4|4545.8|4543|4546.2|4543.4|4545.8|4543|4
1606278250000|2020-11-25 04:24:10|4546.7|4543.9|4545.8|4543|4546.7|4543.9|4545.8|4543|12
1606278260000|2020-11-25 04:24:20|4546.2|4543.4|4546.2|4543.4|4546.2|4543.4|4546.2|4543.4|1
1606278270000|2020-11-25 04:24:30|4545.8|4543|4545.8|4543|4545.8|4543|4545.8|4543|1
1606278280000|2020-11-25 04:24:40|4546.2|4543.4|4546.8|4544|4546.8|4544|4546.2|4543.4|6
1606278300000|2020-11-25 04:25:00|4546.5|4543.7|4546.5|4543.7|4546.5|4543.7|4545.9|4543.1|4
1606278310000|2020-11-25 04:25:10|4546.9|4544.1|4546|4543.2|4546.9|4544.1|4546|4543.2|5
1606278320000|2020-11-25 04:25:20|4545.9|4543.1|4545.9|4543.1|4546|4543.2|4545.9|4543.1|1
1606278330000|2020-11-25 04:25:30|||||||||1
1606278340000|2020-11-25 04:25:40|||||||||2
1606278360000|2020-11-25 04:26:00|4545|4542.2|4545|4542.2|4545|4542.2|4545|4542.2|16
1606278370000|2020-11-25 04:26:10|4544.9|4542.1|4544.9|4542.1|4545|4542.2|4544.9|4542.1|3
1606278380000|2020-11-25 04:26:20|4545|4542.2|4543.9|4541.1|4545|4542.2|4543.7|4540.9|56
1606278390000|2020-11-25 04:26:30|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.4|4540.6|15
1606278400000|2020-11-25 04:26:40|4543|4540.2|4542.9|4540.1|4543.7|4540.9|4542.9|4540.1|11
1606278410000|2020-11-25 04:26:50|4543.7|4540.9|4542.9|4540.1|4543.7|4540.9|4542.9|4540.1|11
1606278420000|2020-11-25 04:27:00|4542.7|4539.9|4544.9|4542.1|4544.9|4542.1|4542.7|4539.9|56
1606278430000|2020-11-25 04:27:10|4544.7|4541.9|4544.7|4541.9|4544.7|4541.9|4544.7|4541.9|1
1606278440000|2020-11-25 04:27:20|||||||||1
1606278450000|2020-11-25 04:27:30|4544.9|4542.1|4544.2|4541.4|4544.9|4542.1|4543.9|4541.1|18
1606278460000|2020-11-25 04:27:40|4544.6|4541.8|4544.9|4542.1|4544.9|4542.1|4544.4|4541.6|0
1606278470000|2020-11-25 04:27:50|||||||||2
1606278490000|2020-11-25 04:28:10|||||||||1
1606278500000|2020-11-25 04:28:20|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4544.9|4542.1|5
1606278510000|2020-11-25 04:28:30|4544.9|4542.1|4545.2|4542.4|4545.2|4542.4|4544.9|4542.1|5
1606278520000|2020-11-25 04:28:40|4545.6|4542.8|4545.2|4542.4|4545.7|4542.9|4544.9|4542.1|8
1606278530000|2020-11-25 04:28:50|4544.9|4542.1|4544.9|4542.1|4545.2|4542.4|4544.9|4542.1|1
1606278540000|2020-11-25 04:29:00|4545.7|4542.9|4545.7|4542.9|4545.7|4542.9|4545.7|4542.9|1
1606278550000|2020-11-25 04:29:10|4545.9|4543.1|4545.7|4542.9|4545.9|4543.1|4545.7|4542.9|0
1606278560000|2020-11-25 04:29:20|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|2
1606278570000|2020-11-25 04:29:30|||||||||1
1606278580000|2020-11-25 04:29:40|||||||||2
1606278590000|2020-11-25 04:29:50|4546.2|4543.4|4546.9|4544.1|4546.9|4544.1|4546.2|4543.4|4
1606278600000|2020-11-25 04:30:00|4545.9|4543.1|4544.9|4542.1|4545.9|4543.1|4544.9|4542.1|18
1606278610000|2020-11-25 04:30:10|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|5
1606278620000|2020-11-25 04:30:20|4545.7|4542.9|4545.7|4542.9|4545.7|4542.9|4545.7|4542.9|0
1606278630000|2020-11-25 04:30:30|4545.4|4542.6|4545.7|4542.9|4545.7|4542.9|4544.9|4542.1|3
1606278640000|2020-11-25 04:30:40|4545.4|4542.6|4544.9|4542.1|4545.7|4542.9|4544.9|4542.1|3
1606278650000|2020-11-25 04:30:50|||||||||3
1606278660000|2020-11-25 04:31:00|||||||||5
1606278680000|2020-11-25 04:31:20|4544.7|4541.9|4544.7|4541.9|4544.7|4541.9|4544.7|4541.9|1
1606278690000|2020-11-25 04:31:30|||||||||1
1606278700000|2020-11-25 04:31:40|4544.9|4542.1|4545.7|4542.9|4545.7|4542.9|4544.9|4542.1|2
1606278710000|2020-11-25 04:31:50|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|0
1606278720000|2020-11-25 04:32:00|4546.6|4543.8|4546.7|4543.9|4546.7|4543.9|4546.2|4543.4|9
1606278730000|2020-11-25 04:32:10|4546.9|4544.1|4547.7|4544.9|4547.7|4544.9|4546.9|4544.1|14
1606278750000|2020-11-25 04:32:30|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|0
1606278770000|2020-11-25 04:32:50|4548.2|4545.4|4547.9|4545.1|4548.7|4545.9|4547.9|4545.1|17
1606278780000|2020-11-25 04:33:00|4548.6|4545.8|4548.7|4545.9|4548.7|4545.9|4548.6|4545.8|2
1606278820000|2020-11-25 04:33:40|4548.9|4546.1|4548.7|4545.9|4548.9|4546.1|4548.7|4545.9|2
1606278840000|2020-11-25 04:34:00|4548.9|4546.1|4548.9|4546.1|4549.4|4546.6|4548.9|4546.1|19
1606278850000|2020-11-25 04:34:10|4548.7|4545.9|4548.7|4545.9|4548.7|4545.9|4548.7|4545.9|1
1606278860000|2020-11-25 04:34:20|||||||||1
1606278870000|2020-11-25 04:34:30|||||||||1
1606278880000|2020-11-25 04:34:40|4548.9|4546.1|4548.9|4546.1|4548.9|4546.1|4548.7|4545.9|3
1606278900000|2020-11-25 04:35:00|4548.7|4545.9|4548.9|4546.1|4548.9|4546.1|4547.9|4545.1|7
1606278910000|2020-11-25 04:35:10|||||||||2
1606278920000|2020-11-25 04:35:20|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|6
1606278930000|2020-11-25 04:35:30|4548.2|4545.4|4547.9|4545.1|4548.2|4545.4|4547.9|4545.1|0
1606278940000|2020-11-25 04:35:40|||||||||5
1606278970000|2020-11-25 04:36:10|4547.5|4544.7|4546.9|4544.1|4547.5|4544.7|4546.9|4544.1|12
1606278980000|2020-11-25 04:36:20|4547.2|4544.4|4546.9|4544.1|4547.2|4544.4|4546.9|4544.1|0
1606279000000|2020-11-25 04:36:40|||||||||1
1606279010000|2020-11-25 04:36:50|||||||||2
1606279020000|2020-11-25 04:37:00|4545.9|4543.1|4546.9|4544.1|4546.9|4544.1|4545.9|4543.1|9
1606279040000|2020-11-25 04:37:20|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4
1606279050000|2020-11-25 04:37:30|||||||||1
1606279070000|2020-11-25 04:37:50|4546.6|4543.8|4545.9|4543.1|4546.9|4544.1|4545.9|4543.1|17
1606279090000|2020-11-25 04:38:10|4546.5|4543.7|4546.9|4544.1|4546.9|4544.1|4546.5|4543.7|2
1606279100000|2020-11-25 04:38:20|||||||||1
1606279110000|2020-11-25 04:38:30|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|3
1606279120000|2020-11-25 04:38:40|4545.7|4542.9|4545.9|4543.1|4546.9|4544.1|4545.7|4542.9|11
1606279140000|2020-11-25 04:39:00|4546|4543.2|4546.4|4543.6|4546.9|4544.1|4545.9|4543.1|11
1606279150000|2020-11-25 04:39:10|4546.7|4543.9|4546.9|4544.1|4546.9|4544.1|4546.5|4543.7|3
1606279160000|2020-11-25 04:39:20|4546.5|4543.7|4545.9|4543.1|4546.5|4543.7|4545.9|4543.1|1
1606279170000|2020-11-25 04:39:30|4545.7|4542.9|4544.9|4542.1|4545.7|4542.9|4544.9|4542.1|2
1606279180000|2020-11-25 04:39:40|4545|4542.2|4545|4542.2|4545|4542.2|4545|4542.2|15
1606279190000|2020-11-25 04:39:50|4544.9|4542.1|4545.9|4543.1|4545.9|4543.1|4544.9|4542.1|2
1606279200000|2020-11-25 04:40:00|4545.5|4542.7|4545.9|4543.1|4545.9|4543.1|4544.9|4542.1|7
1606279230000|2020-11-25 04:40:30|4546.9|4544.1|4546.8|4544|4546.9|4544.1|4545.9|4543.1|10
1606279240000|2020-11-25 04:40:40|4546.9|4544.1|4546.4|4543.6|4546.9|4544.1|4545.9|4543.1|6
1606279250000|2020-11-25 04:40:50|4546|4543.2|4546|4543.2|4546|4543.2|4546|4543.2|0
1606279260000|2020-11-25 04:41:00|4545.9|4543.1|4546.4|4543.6|4546.4|4543.6|4545.9|4543.1|1
1606279270000|2020-11-25 04:41:10|4546|4543.2|4546|4543.2|4546.4|4543.6|4546|4543.2|1
1606279280000|2020-11-25 04:41:20|4545.9|4543.1|4545.9|4543.1|4546.4|4543.6|4545.9|4543.1|1
1606279290000|2020-11-25 04:41:30|4545|4542.2|4543.9|4541.1|4545|4542.2|4543.9|4541.1|27
1606279300000|2020-11-25 04:41:40|4544.6|4541.8|4544.9|4542.1|4544.9|4542.1|4544|4541.2|14
1606279310000|2020-11-25 04:41:50|||||||||3
1606279320000|2020-11-25 04:42:00|4544.5|4541.7|4544.4|4541.6|4544.5|4541.7|4544.4|4541.6|4
1606279330000|2020-11-25 04:42:10|4544.9|4542.1|4545|4542.2|4545|4542.2|4544.9|4542.1|1
1606279340000|2020-11-25 04:42:20|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|2
1606279360000|2020-11-25 04:42:40|4545.3|4542.5|4544.9|4542.1|4545.9|4543.1|4544.9|4542.1|20
1606279400000|2020-11-25 04:43:20|||||||||1
1606279410000|2020-11-25 04:43:30|4544|4541.2|4544.4|4541.6|4544.8|4542|4543.9|4541.1|16
1606279420000|2020-11-25 04:43:40|4544.8|4542|4544.9|4542.1|4544.9|4542.1|4544.8|4542|0
1606279430000|2020-11-25 04:43:50|4545|4542.2|4545|4542.2|4545|4542.2|4545|4542.2|2
1606279440000|2020-11-25 04:44:00|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|0
1606279450000|2020-11-25 04:44:10|4545|4542.2|4544.9|4542.1|4545|4542.2|4544.9|4542.1|0
1606279460000|2020-11-25 04:44:20|4545|4542.2|4545|4542.2|4545|4542.2|4545|4542.2|0
1606279470000|2020-11-25 04:44:30|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|3
1606279480000|2020-11-25 04:44:40|||||||||1
1606279490000|2020-11-25 04:44:50|4545.5|4542.7|4544.9|4542.1|4545.9|4543.1|4544.9|4542.1|7
1606279500000|2020-11-25 04:45:00|4543.9|4541.1|4543.9|4541.1|4543.9|4541.1|4543.9|4541.1|5
1606279520000|2020-11-25 04:45:20|4544|4541.2|4542.9|4540.1|4544|4541.2|4542.9|4540.1|12
1606279530000|2020-11-25 04:45:30|4543.1|4540.3|4543.3|4540.5|4543.9|4541.1|4542.9|4540.1|22
1606279540000|2020-11-25 04:45:40|4543.4|4540.6|4542.9|4540.1|4543.9|4541.1|4542.9|4540.1|5
1606279550000|2020-11-25 04:45:50|4542.8|4540|4542.9|4540.1|4542.9|4540.1|4542.8|4540|5
1606279560000|2020-11-25 04:46:00|4542.5|4539.7|4538.9|4536.1|4542.9|4540.1|4538|4535.2|179
1606279570000|2020-11-25 04:46:10|4538.1|4535.3|4537.9|4535.1|4538.1|4535.3|4537.9|4535.1|20
1606279580000|2020-11-25 04:46:20|4537.8|4535|4536.9|4534.1|4537.9|4535.1|4536|4533.2|62
1606279590000|2020-11-25 04:46:30|4536.1|4533.3|4534|4531.2|4536.9|4534.1|4533.9|4531.1|120
1606279600000|2020-11-25 04:46:40|4533.4|4530.6|4534.9|4532.1|4534.9|4532.1|4533|4530.2|119
1606279610000|2020-11-25 04:46:50|4534.8|4532|4534.9|4532.1|4535|4532.2|4533.9|4531.1|21
1606279620000|2020-11-25 04:47:00|4535|4532.2|4535.9|4533.1|4535.9|4533.1|4535|4532.2|15
1606279630000|2020-11-25 04:47:10|4535.4|4532.6|4534.9|4532.1|4535.9|4533.1|4534.9|4532.1|24
1606279640000|2020-11-25 04:47:20|4535|4532.2|4534.9|4532.1|4535.5|4532.7|4534.9|4532.1|4
1606279650000|2020-11-25 04:47:30|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.9|4532.1|16
1606279660000|2020-11-25 04:47:40|4534.1|4531.3|4532.9|4530.1|4534.1|4531.3|4532.9|4530.1|48
1606279670000|2020-11-25 04:47:50|4533|4530.2|4532.9|4530.1|4533|4530.2|4532.9|4530.1|8
1606279680000|2020-11-25 04:48:00|4533|4530.2|4532.9|4530.1|4533.9|4531.1|4532.9|4530.1|51
1606279690000|2020-11-25 04:48:10|4533.5|4530.7|4533.9|4531.1|4534|4531.2|4533.5|4530.7|12
1606279700000|2020-11-25 04:48:20|4533.5|4530.7|4533.9|4531.1|4534.8|4532|4533|4530.2|24
1606279710000|2020-11-25 04:48:30|4534.4|4531.6|4534.4|4531.6|4534.9|4532.1|4534.4|4531.6|9
1606279720000|2020-11-25 04:48:40|4534.9|4532.1|4534.9|4532.1|4535|4532.2|4534.9|4532.1|2
1606279730000|2020-11-25 04:48:50|4535|4532.2|4535.5|4532.7|4535.5|4532.7|4534.9|4532.1|7
1606279740000|2020-11-25 04:49:00|4535.1|4532.3|4535.9|4533.1|4535.9|4533.1|4535|4532.2|2
1606279750000|2020-11-25 04:49:10|4534.9|4532.1|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|20
1606279760000|2020-11-25 04:49:20|||||||||2
1606279770000|2020-11-25 04:49:30|4535.8|4533|4536.9|4534.1|4536.9|4534.1|4535.4|4532.6|10
1606279780000|2020-11-25 04:49:40|4536.8|4534|4536.8|4534|4536.8|4534|4536.8|4534|5
1606279790000|2020-11-25 04:49:50|4536.9|4534.1|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|25
1606279800000|2020-11-25 04:50:00|4535.8|4533|4535.9|4533.1|4535.9|4533.1|4535.4|4532.6|8
1606279810000|2020-11-25 04:50:10|||||||||6
1606279820000|2020-11-25 04:50:20|4536.4|4533.6|4535.9|4533.1|4536.4|4533.6|4535.9|4533.1|5
1606279830000|2020-11-25 04:50:30|4536.3|4533.5|4536.3|4533.5|4536.3|4533.5|4536.3|4533.5|5
1606279840000|2020-11-25 04:50:40|4536.4|4533.6|4536.9|4534.1|4536.9|4534.1|4536.4|4533.6|0
1606279850000|2020-11-25 04:50:50|||||||||5
1606279860000|2020-11-25 04:51:00|||||||||2
1606279870000|2020-11-25 04:51:10|||||||||1
1606279880000|2020-11-25 04:51:20|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|12
1606279890000|2020-11-25 04:51:30|4536.8|4534|4536.9|4534.1|4536.9|4534.1|4536.8|4534|16
1606279900000|2020-11-25 04:51:40|4537.3|4534.5|4537.8|4535|4537.8|4535|4536.9|4534.1|10
1606279910000|2020-11-25 04:51:50|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|25
1606279920000|2020-11-25 04:52:00|4537.8|4535|4537.9|4535.1|4538.8|4536|4537.8|4535|14
1606279930000|2020-11-25 04:52:10|4537.3|4534.5|4539.9|4537.1|4539.9|4537.1|4536.9|4534.1|171
1606279940000|2020-11-25 04:52:20|4539|4536.2|4538.9|4536.1|4539|4536.2|4538.9|4536.1|14
1606279950000|2020-11-25 04:52:30|||||||||3
1606279960000|2020-11-25 04:52:40|||||||||2
1606279970000|2020-11-25 04:52:50|4539.9|4537.1|4539|4536.2|4539.9|4537.1|4539|4536.2|16
1606279980000|2020-11-25 04:53:00|4539.4|4536.6|4540.9|4538.1|4541|4538.2|4539.4|4536.6|28
1606279990000|2020-11-25 04:53:10|4541|4538.2|4543.9|4541.1|4544.9|4542.1|4541|4538.2|139
1606280000000|2020-11-25 04:53:20|4544.3|4541.5|4544.9|4542.1|4545.4|4542.6|4543.9|4541.1|44
1606280010000|2020-11-25 04:53:30|4545|4542.2|4543.9|4541.1|4545|4542.2|4543.9|4541.1|14
1606280020000|2020-11-25 04:53:40|4543.8|4541|4543.9|4541.1|4543.9|4541.1|4543|4540.2|7
1606280030000|2020-11-25 04:53:50|4543.3|4540.5|4543.3|4540.5|4543.9|4541.1|4542.9|4540.1|8
1606280040000|2020-11-25 04:54:00|4542.9|4540.1|4543.8|4541|4543.9|4541.1|4542.9|4540.1|7
1606280050000|2020-11-25 04:54:10|4543.9|4541.1|4544.8|4542|4545.8|4543|4543.8|4541|64
1606280060000|2020-11-25 04:54:20|4544|4541.2|4543.9|4541.1|4544|4541.2|4543.9|4541.1|20
1606280070000|2020-11-25 04:54:30|4543.8|4541|4543.3|4540.5|4543.9|4541.1|4542.9|4540.1|30
1606280080000|2020-11-25 04:54:40|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4
1606280090000|2020-11-25 04:54:50|4543|4540.2|4542.9|4540.1|4543.8|4541|4542.9|4540.1|10
1606280100000|2020-11-25 04:55:00|4543.3|4540.5|4543.9|4541.1|4543.9|4541.1|4543.3|4540.5|2
1606280110000|2020-11-25 04:55:10|4543.8|4541|4543.8|4541|4543.8|4541|4543.8|4541|1
1606280120000|2020-11-25 04:55:20|4543.9|4541.1|4543.9|4541.1|4543.9|4541.1|4543.9|4541.1|0
1606280130000|2020-11-25 04:55:30|4543.8|4541|4542.9|4540.1|4543.9|4541.1|4542.9|4540.1|13
1606280140000|2020-11-25 04:55:40|||||||||1
1606280160000|2020-11-25 04:56:00|||||||||12
1606280190000|2020-11-25 04:56:30|4542.5|4539.7|4542.9|4540.1|4542.9|4540.1|4542.4|4539.6|20
1606280200000|2020-11-25 04:56:40|4543.8|4541|4542.9|4540.1|4543.8|4541|4542.9|4540.1|9
1606280210000|2020-11-25 04:56:50|||||||||1
1606280220000|2020-11-25 04:57:00|4542.8|4540|4542.9|4540.1|4542.9|4540.1|4542.8|4540|1
1606280230000|2020-11-25 04:57:10|4542.8|4540|4541.9|4539.1|4542.9|4540.1|4541.9|4539.1|1
1606280240000|2020-11-25 04:57:20|4541.8|4539|4541.9|4539.1|4541.9|4539.1|4541.8|4539|5
1606280250000|2020-11-25 04:57:30|||||||||2
1606280280000|2020-11-25 04:58:00|4542|4539.2|4542|4539.2|4542|4539.2|4541.9|4539.1|0
1606280290000|2020-11-25 04:58:10|4541.9|4539.1|4541.9|4539.1|4541.9|4539.1|4541.9|4539.1|0
1606280300000|2020-11-25 04:58:20|4541.8|4539|4541.8|4539|4541.9|4539.1|4540.9|4538.1|20
1606280310000|2020-11-25 04:58:30|4541.3|4538.5|4540.9|4538.1|4541.9|4539.1|4540.9|4538.1|10
1606280320000|2020-11-25 04:58:40|||||||||1
1606280340000|2020-11-25 04:59:00|||||||||2
1606280350000|2020-11-25 04:59:10|||||||||1
1606280360000|2020-11-25 04:59:20|4541.8|4539|4541.4|4538.6|4541.9|4539.1|4540.9|4538.1|15
1606280370000|2020-11-25 04:59:30|4541|4538.2|4541.9|4539.1|4541.9|4539.1|4540.9|4538.1|4
1606280400000|2020-11-25 05:00:00|4540.9|4538.1|4541.4|4538.6|4541.9|4539.1|4540.9|4538.1|10
1606280410000|2020-11-25 05:00:10|4541.8|4539|4540.9|4538.1|4541.9|4539.1|4540.9|4538.1|0
1606280420000|2020-11-25 05:00:20|4541.9|4539.1|4541.4|4538.6|4541.9|4539.1|4540.9|4538.1|6
1606280430000|2020-11-25 05:00:30|4540.9|4538.1|4541.4|4538.6|4541.4|4538.6|4540.9|4538.1|2
1606280440000|2020-11-25 05:00:40|4541.9|4539.1|4542.9|4540.1|4542.9|4540.1|4541.9|4539.1|5
1606280450000|2020-11-25 05:00:50|4542.4|4539.6|4541.9|4539.1|4542.8|4540|4541.9|4539.1|11
1606280460000|2020-11-25 05:01:00|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.5|4539.7|2
1606280470000|2020-11-25 05:01:10|4541.9|4539.1|4542|4539.2|4542.9|4540.1|4541.9|4539.1|9
1606280480000|2020-11-25 05:01:20|4541.9|4539.1|4541.9|4539.1|4542.4|4539.6|4541.9|4539.1|1
1606280500000|2020-11-25 05:01:40|4541|4538.2|4540.9|4538.1|4541|4538.2|4540.9|4538.1|1
1606280510000|2020-11-25 05:01:50|4541.1|4538.3|4540.9|4538.1|4541.1|4538.3|4540.9|4538.1|9
1606280520000|2020-11-25 05:02:00|4541.3|4538.5|4540.9|4538.1|4541.3|4538.5|4540.9|4538.1|2
1606280530000|2020-11-25 05:02:10|||||||||10
1606280540000|2020-11-25 05:02:20|4540|4537.2|4539.9|4537.1|4540|4537.2|4539.9|4537.1|8
1606280550000|2020-11-25 05:02:30|||||||||3
1606280560000|2020-11-25 05:02:40|4539.1|4536.3|4538.9|4536.1|4539.1|4536.3|4538.9|4536.1|12
1606280570000|2020-11-25 05:02:50|4539.9|4537.1|4539.1|4536.3|4539.9|4537.1|4539.1|4536.3|15
1606280580000|2020-11-25 05:03:00|4539|4536.2|4538.9|4536.1|4539.9|4537.1|4538.9|4536.1|11
1606280590000|2020-11-25 05:03:10|||||||||1
1606280600000|2020-11-25 05:03:20|||||||||4
1606280610000|2020-11-25 05:03:30|4538.5|4535.7|4538.9|4536.1|4538.9|4536.1|4538.5|4535.7|6
1606280620000|2020-11-25 05:03:40|4537.9|4535.1|4538.9|4536.1|4538.9|4536.1|4537.9|4535.1|19
1606280630000|2020-11-25 05:03:50|4538.1|4535.3|4538.9|4536.1|4538.9|4536.1|4538.1|4535.3|6
1606280640000|2020-11-25 05:04:00|4538.5|4535.7|4538.8|4536|4538.9|4536.1|4538.5|4535.7|31
1606280650000|2020-11-25 05:04:10|4538.4|4535.6|4538.5|4535.7|4538.9|4536.1|4538.4|4535.6|8
1606280660000|2020-11-25 05:04:20|4538.9|4536.1|4538.5|4535.7|4538.9|4536.1|4538.5|4535.7|3
1606280670000|2020-11-25 05:04:30|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|4538.5|4535.7|1
1606280680000|2020-11-25 05:04:40|4540.3|4537.5|4538|4535.2|4540.8|4538|4538|4535.2|151
1606280690000|2020-11-25 05:04:50|4538.4|4535.6|4538.5|4535.7|4538.9|4536.1|4538|4535.2|10
1606280700000|2020-11-25 05:05:00|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|1
1606280710000|2020-11-25 05:05:10|4538.1|4535.3|4538.9|4536.1|4538.9|4536.1|4538|4535.2|5
1606280720000|2020-11-25 05:05:20|4538|4535.2|4537.9|4535.1|4538|4535.2|4537.9|4535.1|6
1606280730000|2020-11-25 05:05:30|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|4537.9|4535.1|19
1606280740000|2020-11-25 05:05:40|||||||||4
1606280750000|2020-11-25 05:05:50|||||||||1
1606280760000|2020-11-25 05:06:00|4538.1|4535.3|4538.9|4536.1|4538.9|4536.1|4538.1|4535.3|11
1606280770000|2020-11-25 05:06:10|||||||||3
1606280780000|2020-11-25 05:06:20|4539.4|4536.6|4538.9|4536.1|4539.4|4536.6|4538.9|4536.1|9
1606280790000|2020-11-25 05:06:30|4538.8|4536|4538.9|4536.1|4538.9|4536.1|4538.8|4536|1
1606280820000|2020-11-25 05:07:00|||||||||2
1606280830000|2020-11-25 05:07:10|4539.7|4536.9|4538.9|4536.1|4539.7|4536.9|4538.9|4536.1|4
1606280840000|2020-11-25 05:07:20|4538|4535.2|4538.8|4536|4538.8|4536|4537.9|4535.1|8
1606280850000|2020-11-25 05:07:30|4538|4535.2|4536.9|4534.1|4538.4|4535.6|4536.9|4534.1|10
1606280860000|2020-11-25 05:07:40|||||||||1
1606280870000|2020-11-25 05:07:50|4536|4533.2|4536.9|4534.1|4536.9|4534.1|4536|4533.2|16
1606280880000|2020-11-25 05:08:00|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|6
1606280890000|2020-11-25 05:08:10|4537.5|4534.7|4537.4|4534.6|4537.8|4535|4536.9|4534.1|11
1606280900000|2020-11-25 05:08:20|4537.3|4534.5|4538.9|4536.1|4538.9|4536.1|4537.3|4534.5|14
1606280910000|2020-11-25 05:08:30|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|17
1606280920000|2020-11-25 05:08:40|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|4537.9|4535.1|12
1606280930000|2020-11-25 05:08:50|4538.1|4535.3|4537.9|4535.1|4538.3|4535.5|4537.9|4535.1|3
1606280940000|2020-11-25 05:09:00|4538.1|4535.3|4537.9|4535.1|4538.9|4536.1|4537.9|4535.1|15
1606280960000|2020-11-25 05:09:20|4538.4|4535.6|4537.9|4535.1|4538.4|4535.6|4537.9|4535.1|6
1606280970000|2020-11-25 05:09:30|4537.5|4534.7|4536.9|4534.1|4537.5|4534.7|4536.9|4534.1|4
1606280980000|2020-11-25 05:09:40|4537.3|4534.5|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|9
1606280990000|2020-11-25 05:09:50|4536|4533.2|4535.9|4533.1|4536|4533.2|4535.9|4533.1|10
1606281000000|2020-11-25 05:10:00|4535|4532.2|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|34
1606281010000|2020-11-25 05:10:10|4535.8|4533|4534.9|4532.1|4535.8|4533|4534.9|4532.1|4
1606281020000|2020-11-25 05:10:20|4535.8|4533|4535.8|4533|4535.9|4533.1|4534.9|4532.1|10
1606281030000|2020-11-25 05:10:30|4535.3|4532.5|4535.8|4533|4535.8|4533|4535.3|4532.5|3
1606281040000|2020-11-25 05:10:40|4535.9|4533.1|4534.9|4532.1|4535.9|4533.1|4534.9|4532.1|2
1606281060000|2020-11-25 05:11:00|4535.7|4532.9|4535.9|4533.1|4535.9|4533.1|4535.7|4532.9|12
1606281070000|2020-11-25 05:11:10|||||||||1
1606281080000|2020-11-25 05:11:20|4536.9|4534.1|4537.9|4535.1|4537.9|4535.1|4536.9|4534.1|30
1606281090000|2020-11-25 05:11:30|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|10
1606281120000|2020-11-25 05:12:00|4536.7|4533.9|4536.9|4534.1|4536.9|4534.1|4535.9|4533.1|13
1606281130000|2020-11-25 05:12:10|4536.8|4534|4537.9|4535.1|4537.9|4535.1|4536.5|4533.7|14
1606281150000|2020-11-25 05:12:30|4537|4534.2|4537.9|4535.1|4537.9|4535.1|4537|4534.2|7
1606281170000|2020-11-25 05:12:50|||||||||4
1606281180000|2020-11-25 05:13:00|||||||||1
1606281190000|2020-11-25 05:13:10|4537.8|4535|4537.9|4535.1|4537.9|4535.1|4537.8|4535|1
1606281210000|2020-11-25 05:13:30|||||||||1
1606281220000|2020-11-25 05:13:40|||||||||2
1606281240000|2020-11-25 05:14:00|||||||||1
1606281250000|2020-11-25 05:14:10|||||||||1
1606281260000|2020-11-25 05:14:20|4536.9|4534.1|4536.9|4534.1|4537.3|4534.5|4536.9|4534.1|28
1606281270000|2020-11-25 05:14:30|4537.8|4535|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|8
1606281280000|2020-11-25 05:14:40|4537.7|4534.9|4537.8|4535|4537.8|4535|4537.7|4534.9|4
1606281290000|2020-11-25 05:14:50|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|1
1606281300000|2020-11-25 05:15:00|4537.8|4535|4536.9|4534.1|4537.8|4535|4536.9|4534.1|1
1606281310000|2020-11-25 05:15:10|4536.8|4534|4536.9|4534.1|4536.9|4534.1|4536.8|4534|0
1606281320000|2020-11-25 05:15:20|||||||||1
1606281330000|2020-11-25 05:15:30|4536.5|4533.7|4536.5|4533.7|4536.5|4533.7|4536|4533.2|33
1606281340000|2020-11-25 05:15:40|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|4536.5|4533.7|7
1606281350000|2020-11-25 05:15:50|4536.5|4533.7|4536.9|4534.1|4536.9|4534.1|4536.5|4533.7|3
1606281360000|2020-11-25 05:16:00|4536|4533.2|4534.9|4532.1|4536|4533.2|4534.9|4532.1|17
1606281370000|2020-11-25 05:16:10|||||||||2
1606281380000|2020-11-25 05:16:20|4535.4|4532.6|4535.4|4532.6|4535.4|4532.6|4535.4|4532.6|6
1606281390000|2020-11-25 05:16:30|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.9|4532.1|0
1606281400000|2020-11-25 05:16:40|4534.8|4532|4533.9|4531.1|4534.9|4532.1|4533.8|4531|21
1606281410000|2020-11-25 05:16:50|4533|4530.2|4532.9|4530.1|4533.8|4531|4532.9|4530.1|8
1606281420000|2020-11-25 05:17:00|||||||||9
1606281430000|2020-11-25 05:17:10|4533.7|4530.9|4533.9|4531.1|4533.9|4531.1|4533.7|4530.9|10
1606281440000|2020-11-25 05:17:20|||||||||5
1606281450000|2020-11-25 05:17:30|4533.4|4530.6|4533.9|4531.1|4533.9|4531.1|4533.4|4530.6|25
1606281460000|2020-11-25 05:17:40|4533.5|4530.7|4533.9|4531.1|4533.9|4531.1|4533.4|4530.6|6
1606281470000|2020-11-25 05:17:50|||||||||3
1606281480000|2020-11-25 05:18:00|4533.1|4530.3|4533.9|4531.1|4533.9|4531.1|4533|4530.2|10
1606281490000|2020-11-25 05:18:10|4533.1|4530.3|4533|4530.2|4533.9|4531.1|4533|4530.2|18
1606281500000|2020-11-25 05:18:20|4532.9|4530.1|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|17
1606281520000|2020-11-25 05:18:40|||||||||13
1606281530000|2020-11-25 05:18:50|4533.5|4530.7|4533.9|4531.1|4533.9|4531.1|4533.5|4530.7|9
1606281540000|2020-11-25 05:19:00|4533.5|4530.7|4533.9|4531.1|4533.9|4531.1|4533.5|4530.7|4
1606281550000|2020-11-25 05:19:10|4533.4|4530.6|4533.9|4531.1|4533.9|4531.1|4533.4|4530.6|16
1606281560000|2020-11-25 05:19:20|4533.1|4530.3|4533.9|4531.1|4533.9|4531.1|4533|4530.2|15
1606281580000|2020-11-25 05:19:40|4533.5|4530.7|4533.5|4530.7|4533.9|4531.1|4533.5|4530.7|5
1606281590000|2020-11-25 05:19:50|4533.1|4530.3|4531|4528.2|4533.1|4530.3|4531|4528.2|60
1606281600000|2020-11-25 05:20:00|4530.1|4527.3|4529.9|4527.1|4530.5|4527.7|4529.9|4527.1|26
1606281610000|2020-11-25 05:20:10|4530|4527.2|4529.9|4527.1|4530|4527.2|4529.9|4527.1|7
1606281620000|2020-11-25 05:20:20|4530|4527.2|4530|4527.2|4530.9|4528.1|4530|4527.2|20
1606281630000|2020-11-25 05:20:30|4529.9|4527.1|4529.9|4527.1|4530|4527.2|4529.9|4527.1|9
1606281640000|2020-11-25 05:20:40|4530|4527.2|4530|4527.2|4530|4527.2|4529.9|4527.1|2
1606281650000|2020-11-25 05:20:50|||||||||1
1606281660000|2020-11-25 05:21:00|||||||||2
1606281670000|2020-11-25 05:21:10|4529.9|4527.1|4531.1|4528.3|4531.9|4529.1|4529.9|4527.1|17
1606281680000|2020-11-25 05:21:20|4531|4528.2|4530.9|4528.1|4531|4528.2|4530.8|4528|3
1606281690000|2020-11-25 05:21:30|4531.9|4529.1|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|15
1606281700000|2020-11-25 05:21:40|4530.8|4528|4530.9|4528.1|4530.9|4528.1|4530.8|4528|2
1606281710000|2020-11-25 05:21:50|4530.8|4528|4530.9|4528.1|4531|4528.2|4529.9|4527.1|17
1606281720000|2020-11-25 05:22:00|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|12
1606281730000|2020-11-25 05:22:10|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|9
1606281750000|2020-11-25 05:22:30|4531|4528.2|4530.9|4528.1|4531.8|4529|4530.9|4528.1|12
1606281760000|2020-11-25 05:22:40|4530.8|4528|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|12
1606281770000|2020-11-25 05:22:50|||||||||5
1606281780000|2020-11-25 05:23:00|||||||||3
1606281790000|2020-11-25 05:23:10|4529.8|4527|4527.5|4524.7|4529.8|4527|4527.1|4524.3|34
1606281800000|2020-11-25 05:23:20|4527.9|4525.1|4527|4524.2|4527.9|4525.1|4526.9|4524.1|24
1606281810000|2020-11-25 05:23:30|4526.9|4524.1|4524.9|4522.1|4527|4524.2|4524.9|4522.1|114
1606281820000|2020-11-25 05:23:40|4524.1|4521.3|4524|4521.2|4524.9|4522.1|4524|4521.2|87
1606281830000|2020-11-25 05:23:50|||||||||5
1606281840000|2020-11-25 05:24:00|4524.8|4522|4525.9|4523.1|4525.9|4523.1|4524.8|4522|36
1606281850000|2020-11-25 05:24:10|4525.1|4522.3|4525.9|4523.1|4525.9|4523.1|4524.9|4522.1|12
1606281860000|2020-11-25 05:24:20|4524.9|4522.1|4524.9|4522.1|4524.9|4522.1|4524.9|4522.1|12
1606281870000|2020-11-25 05:24:30|4525|4522.2|4524.9|4522.1|4525|4522.2|4524.9|4522.1|2
1606281880000|2020-11-25 05:24:40|4525|4522.2|4524.9|4522.1|4525.9|4523.1|4524.9|4522.1|18
1606281890000|2020-11-25 05:24:50|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|14
1606281900000|2020-11-25 05:25:00|4526|4523.2|4526.9|4524.1|4526.9|4524.1|4526|4523.2|17
1606281910000|2020-11-25 05:25:10|4526.5|4523.7|4527.9|4525.1|4528.9|4526.1|4526.5|4523.7|45
1606281920000|2020-11-25 05:25:20|4527.5|4524.7|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|26
1606281930000|2020-11-25 05:25:30|4527.8|4525|4527.9|4525.1|4527.9|4525.1|4527.4|4524.6|12
1606281940000|2020-11-25 05:25:40|||||||||5
1606281950000|2020-11-25 05:25:50|4527.5|4524.7|4527.9|4525.1|4527.9|4525.1|4527|4524.2|14
1606281960000|2020-11-25 05:26:00|4528.5|4525.7|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|11
1606281970000|2020-11-25 05:26:10|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|2
1606281980000|2020-11-25 05:26:20|||||||||12
1606281990000|2020-11-25 05:26:30|4527.1|4524.3|4526.9|4524.1|4527.1|4524.3|4526.9|4524.1|9
1606282000000|2020-11-25 05:26:40|||||||||7
1606282010000|2020-11-25 05:26:50|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|10
1606282020000|2020-11-25 05:27:00|||||||||6
1606282030000|2020-11-25 05:27:10|4528.3|4525.5|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|14
1606282040000|2020-11-25 05:27:20|4528.1|4525.3|4527.9|4525.1|4528.1|4525.3|4527.9|4525.1|6
1606282050000|2020-11-25 05:27:30|4528.8|4526|4528.5|4525.7|4528.9|4526.1|4528.5|4525.7|1
1606282060000|2020-11-25 05:27:40|4528.1|4525.3|4527.9|4525.1|4528.1|4525.3|4527.9|4525.1|0
1606282070000|2020-11-25 05:27:50|||||||||1
1606282080000|2020-11-25 05:28:00|||||||||5
1606282090000|2020-11-25 05:28:10|4527.8|4525|4527.4|4524.6|4527.8|4525|4526.9|4524.1|8
1606282100000|2020-11-25 05:28:20|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|6
1606282110000|2020-11-25 05:28:30|||||||||1
1606282120000|2020-11-25 05:28:40|4527.1|4524.3|4526.9|4524.1|4527.1|4524.3|4526.9|4524.1|2
1606282130000|2020-11-25 05:28:50|||||||||1
1606282140000|2020-11-25 05:29:00|4527.7|4524.9|4527.9|4525.1|4527.9|4525.1|4527.7|4524.9|7
1606282150000|2020-11-25 05:29:10|4527.4|4524.6|4527.9|4525.1|4527.9|4525.1|4527.4|4524.6|2
1606282170000|2020-11-25 05:29:30|4528.3|4525.5|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|9
1606282180000|2020-11-25 05:29:40|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|10
1606282190000|2020-11-25 05:29:50|||||||||1
1606282200000|2020-11-25 05:30:00|4527|4524.2|4526.9|4524.1|4527.9|4525.1|4526.9|4524.1|47
1606282210000|2020-11-25 05:30:10|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4527|4524.2|10
1606282220000|2020-11-25 05:30:20|4527.5|4524.7|4526|4523.2|4527.9|4525.1|4526|4523.2|37
1606282230000|2020-11-25 05:30:30|4525.9|4523.1|4524.9|4522.1|4525.9|4523.1|4524.9|4522.1|25
1606282240000|2020-11-25 05:30:40|4524.8|4522|4524.9|4522.1|4524.9|4522.1|4524|4521.2|20
1606282250000|2020-11-25 05:30:50|4525|4522.2|4525|4522.2|4525.9|4523.1|4524.9|4522.1|10
1606282260000|2020-11-25 05:31:00|4525.4|4522.6|4525|4522.2|4526|4523.2|4525|4522.2|30
1606282270000|2020-11-25 05:31:10|4524.9|4522.1|4525.5|4522.7|4525.9|4523.1|4524.9|4522.1|12
1606282280000|2020-11-25 05:31:20|4525|4522.2|4519.9|4517.1|4525|4522.2|4519.9|4517.1|133
1606282290000|2020-11-25 05:31:30|4519.1|4516.3|4519.9|4517.1|4519.9|4517.1|4519|4516.2|35
1606282300000|2020-11-25 05:31:40|4520|4517.2|4519.9|4517.1|4520.9|4518.1|4518.9|4516.1|34
1606282310000|2020-11-25 05:31:50|4520|4517.2|4520|4517.2|4520.9|4518.1|4520|4517.2|10
1606282320000|2020-11-25 05:32:00|4519.9|4517.1|4514.9|4512.1|4519.9|4517.1|4514.8|4512|78
1606282330000|2020-11-25 05:32:10|4515.9|4513.1|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|69
1606282340000|2020-11-25 05:32:20|4517.7|4514.9|4517.9|4515.1|4518.9|4516.1|4516.9|4514.1|62
1606282350000|2020-11-25 05:32:30|4518.7|4515.9|4518.9|4516.1|4519.9|4517.1|4518.7|4515.9|19
1606282360000|2020-11-25 05:32:40|4519.3|4516.5|4518.9|4516.1|4519.8|4517|4518.9|4516.1|5
1606282370000|2020-11-25 05:32:50|4519.3|4516.5|4519.3|4516.5|4519.4|4516.6|4517.9|4515.1|20
1606282380000|2020-11-25 05:33:00|4518.9|4516.1|4518.9|4516.1|4519.7|4516.9|4517.9|4515.1|20
1606282390000|2020-11-25 05:33:10|4519|4516.2|4519.9|4517.1|4519.9|4517.1|4519|4516.2|12
1606282400000|2020-11-25 05:33:20|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|13
1606282410000|2020-11-25 05:33:30|4521.4|4518.6|4521.9|4519.1|4521.9|4519.1|4521.4|4518.6|14
1606282420000|2020-11-25 05:33:40|4521|4518.2|4521.9|4519.1|4521.9|4519.1|4521|4518.2|10
1606282430000|2020-11-25 05:33:50|4522|4519.2|4522.9|4520.1|4522.9|4520.1|4522|4519.2|7
1606282440000|2020-11-25 05:34:00|4523|4520.2|4524|4521.2|4524|4521.2|4523|4520.2|23
1606282450000|2020-11-25 05:34:10|4524.4|4521.6|4523.4|4520.6|4524.4|4521.6|4523|4520.2|23
1606282460000|2020-11-25 05:34:20|4523.9|4521.1|4523|4520.2|4523.9|4521.1|4523|4520.2|7
1606282470000|2020-11-25 05:34:30|4522.9|4520.1|4523|4520.2|4523|4520.2|4522.9|4520.1|3
1606282480000|2020-11-25 05:34:40|4522.9|4520.1|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|8
1606282490000|2020-11-25 05:34:50|4524|4521.2|4525.5|4522.7|4525.9|4523.1|4523.9|4521.1|18
1606282500000|2020-11-25 05:35:00|4525.1|4522.3|4525.9|4523.1|4525.9|4523.1|4524.9|4522.1|12
1606282510000|2020-11-25 05:35:10|4525.8|4523|4525|4522.2|4525.9|4523.1|4525|4522.2|19
1606282520000|2020-11-25 05:35:20|4525.5|4522.7|4526|4523.2|4526|4523.2|4525|4522.2|21
1606282530000|2020-11-25 05:35:30|4526.9|4524.1|4527|4524.2|4527.9|4525.1|4526.9|4524.1|19
1606282540000|2020-11-25 05:35:40|4526.9|4524.1|4526.5|4523.7|4526.9|4524.1|4526|4523.2|12
1606282550000|2020-11-25 05:35:50|4526|4523.2|4526.9|4524.1|4526.9|4524.1|4526|4523.2|1
1606282560000|2020-11-25 05:36:00|4526|4523.2|4526.9|4524.1|4526.9|4524.1|4526|4523.2|9
1606282570000|2020-11-25 05:36:10|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|31
1606282580000|2020-11-25 05:36:20|4527.5|4524.7|4528|4525.2|4528|4525.2|4527.4|4524.6|8
1606282590000|2020-11-25 05:36:30|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|14
1606282600000|2020-11-25 05:36:40|4527|4524.2|4526.9|4524.1|4527|4524.2|4526.9|4524.1|1
1606282610000|2020-11-25 05:36:50|4526.8|4524|4525.9|4523.1|4526.8|4524|4525.9|4523.1|16
1606282620000|2020-11-25 05:37:00|||||||||2
1606282630000|2020-11-25 05:37:10|||||||||5
1606282640000|2020-11-25 05:37:20|4526|4523.2|4525.9|4523.1|4526|4523.2|4525.9|4523.1|2
1606282650000|2020-11-25 05:37:30|4525.4|4522.6|4524.9|4522.1|4525.4|4522.6|4523.9|4521.1|17
1606282660000|2020-11-25 05:37:40|4525|4522.2|4525.9|4523.1|4525.9|4523.1|4525|4522.2|5
1606282670000|2020-11-25 05:37:50|4525.5|4522.7|4526.9|4524.1|4526.9|4524.1|4524.9|4522.1|13
1606282680000|2020-11-25 05:38:00|4526.5|4523.7|4524|4521.2|4526.9|4524.1|4523.9|4521.1|17
1606282690000|2020-11-25 05:38:10|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|3
1606282700000|2020-11-25 05:38:20|4523.5|4520.7|4523.9|4521.1|4523.9|4521.1|4523.4|4520.6|9
1606282710000|2020-11-25 05:38:30|4523.5|4520.7|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|16
1606282720000|2020-11-25 05:38:40|4523.5|4520.7|4523.9|4521.1|4523.9|4521.1|4523.4|4520.6|1
1606282730000|2020-11-25 05:38:50|4523.1|4520.3|4522.9|4520.1|4523.1|4520.3|4522.9|4520.1|4
1606282740000|2020-11-25 05:39:00|4522|4519.2|4521.9|4519.1|4522|4519.2|4520.9|4518.1|18
1606282750000|2020-11-25 05:39:10|4522.9|4520.1|4522.8|4520|4522.9|4520.1|4522|4519.2|11
1606282760000|2020-11-25 05:39:20|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|6
1606282770000|2020-11-25 05:39:30|4522.4|4519.6|4522|4519.2|4522.5|4519.7|4521.9|4519.1|11
1606282780000|2020-11-25 05:39:40|4522.5|4519.7|4522.9|4520.1|4522.9|4520.1|4522|4519.2|4
1606282790000|2020-11-25 05:39:50|4522.4|4519.6|4521.9|4519.1|4522.4|4519.6|4521.9|4519.1|11
1606282800000|2020-11-25 05:40:00|4521.8|4519|4521.9|4519.1|4521.9|4519.1|4521.8|4519|2
1606282810000|2020-11-25 05:40:10|4522|4519.2|4522.4|4519.6|4522.9|4520.1|4522|4519.2|8
1606282820000|2020-11-25 05:40:20|4522.5|4519.7|4523.8|4521|4523.8|4521|4521.9|4519.1|7
1606282830000|2020-11-25 05:40:30|4523|4520.2|4522.9|4520.1|4523.4|4520.6|4522.9|4520.1|5
1606282840000|2020-11-25 05:40:40|||||||||2
1606282860000|2020-11-25 05:41:00|4523.7|4520.9|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|19
1606282870000|2020-11-25 05:41:10|4523.4|4520.6|4524.8|4522|4524.8|4522|4523.4|4520.6|17
1606282880000|2020-11-25 05:41:20|4524.9|4522.1|4525.9|4523.1|4525.9|4523.1|4524.9|4522.1|3
1606282890000|2020-11-25 05:41:30|4525.1|4522.3|4518.9|4516.1|4525.1|4522.3|4517.9|4515.1|148
1606282900000|2020-11-25 05:41:40|4518.8|4516|4518|4515.2|4519.9|4517.1|4518|4515.2|18
1606282910000|2020-11-25 05:41:50|4518.4|4515.6|4518.3|4515.5|4518.4|4515.6|4516.9|4514.1|43
1606282920000|2020-11-25 05:42:00|4518.4|4515.6|4518.3|4515.5|4518.8|4516|4517.9|4515.1|25
1606282930000|2020-11-25 05:42:10|4517.9|4515.1|4517.3|4514.5|4517.9|4515.1|4516.9|4514.1|22
1606282940000|2020-11-25 05:42:20|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516|4513.2|39
1606282950000|2020-11-25 05:42:30|||||||||3
1606282960000|2020-11-25 05:42:40|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|2
1606282980000|2020-11-25 05:43:00|4518.3|4515.5|4517.9|4515.1|4518.4|4515.6|4517.9|4515.1|11
1606282990000|2020-11-25 05:43:10|4518.7|4515.9|4519.9|4517.1|4519.9|4517.1|4518.7|4515.9|13
1606283000000|2020-11-25 05:43:20|4520.4|4517.6|4519.9|4517.1|4520.9|4518.1|4519.8|4517|52
1606283010000|2020-11-25 05:43:30|4519.1|4516.3|4517.9|4515.1|4519.1|4516.3|4517.9|4515.1|23
1606283020000|2020-11-25 05:43:40|4518.7|4515.9|4517.9|4515.1|4518.9|4516.1|4517.9|4515.1|21
1606283030000|2020-11-25 05:43:50|4518.4|4515.6|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|18
1606283040000|2020-11-25 05:44:00|4518.1|4515.3|4517.9|4515.1|4518.9|4516.1|4517.9|4515.1|23
1606283050000|2020-11-25 05:44:10|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|9
1606283060000|2020-11-25 05:44:20|4518.4|4515.6|4517.9|4515.1|4518.4|4515.6|4517.9|4515.1|17
1606283070000|2020-11-25 05:44:30|4517.5|4514.7|4516.9|4514.1|4517.5|4514.7|4516.9|4514.1|13
1606283080000|2020-11-25 05:44:40|4517.9|4515.1|4515.9|4513.1|4517.9|4515.1|4515.9|4513.1|47
1606283090000|2020-11-25 05:44:50|4516.4|4513.6|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|23
1606283100000|2020-11-25 05:45:00|4516.5|4513.7|4515.9|4513.1|4516.9|4514.1|4515.9|4513.1|19
1606283110000|2020-11-25 05:45:10|4516.3|4513.5|4515.9|4513.1|4517.9|4515.1|4515.9|4513.1|66
1606283120000|2020-11-25 05:45:20|4515.1|4512.3|4514.4|4511.6|4515.9|4513.1|4513.9|4511.1|43
1606283130000|2020-11-25 05:45:30|4513.9|4511.1|4512|4509.2|4513.9|4511.1|4512|4509.2|56
1606283140000|2020-11-25 05:45:40|4511.5|4508.7|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|106
1606283150000|2020-11-25 05:45:50|4511|4508.2|4510.9|4508.1|4511|4508.2|4510|4507.2|49
1606283160000|2020-11-25 05:46:00|4511|4508.2|4512.9|4510.1|4513|4510.2|4511|4508.2|37
1606283170000|2020-11-25 05:46:10|4513|4510.2|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|9
1606283180000|2020-11-25 05:46:20|4514.5|4511.7|4514.9|4512.1|4515.9|4513.1|4514.5|4511.7|20
1606283190000|2020-11-25 05:46:30|4515.5|4512.7|4516.9|4514.1|4516.9|4514.1|4515|4512.2|20
1606283200000|2020-11-25 05:46:40|4516.1|4513.3|4515.9|4513.1|4516.1|4513.3|4515.9|4513.1|22
1606283210000|2020-11-25 05:46:50|4516.9|4514.1|4515.9|4513.1|4516.9|4514.1|4515.9|4513.1|53
1606283220000|2020-11-25 05:47:00|4515.5|4512.7|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|45
1606283230000|2020-11-25 05:47:10|4515.4|4512.6|4514.9|4512.1|4515.5|4512.7|4513.9|4511.1|22
1606283240000|2020-11-25 05:47:20|4514.3|4511.5|4515|4512.2|4515.9|4513.1|4513.9|4511.1|44
1606283250000|2020-11-25 05:47:30|4514.9|4512.1|4514.9|4512.1|4515.4|4512.6|4514.1|4511.3|13
1606283260000|2020-11-25 05:47:40|4514.5|4511.7|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|13
1606283270000|2020-11-25 05:47:50|4513|4510.2|4512|4509.2|4513.9|4511.1|4512|4509.2|22
1606283280000|2020-11-25 05:48:00|4512.5|4509.7|4513.9|4511.1|4514|4511.2|4512|4509.2|46
1606283290000|2020-11-25 05:48:10|4514.3|4511.5|4513|4510.2|4514.3|4511.5|4513|4510.2|52
1606283300000|2020-11-25 05:48:20|4513.8|4511|4513.9|4511.1|4515|4512.2|4513.8|4511|42
1606283310000|2020-11-25 05:48:30|4513|4510.2|4511.9|4509.1|4513|4510.2|4511.9|4509.1|92
1606283320000|2020-11-25 05:48:40|4512.8|4510|4515.5|4512.7|4515.9|4513.1|4512.8|4510|70
1606283330000|2020-11-25 05:48:50|4515.9|4513.1|4513.9|4511.1|4515.9|4513.1|4513.9|4511.1|10
1606283340000|2020-11-25 05:49:00|4513.5|4510.7|4515|4512.2|4517.9|4515.1|4511.9|4509.1|158
1606283350000|2020-11-25 05:49:10|4515.9|4513.1|4515|4512.2|4516.5|4513.7|4514.9|4512.1|57
1606283360000|2020-11-25 05:49:20|4515.9|4513.1|4517.9|4515.1|4520.9|4518.1|4515.9|4513.1|157
1606283370000|2020-11-25 05:49:30|4518|4515.2|4519.9|4517.1|4520.9|4518.1|4517.9|4515.1|50
1606283380000|2020-11-25 05:49:40|4520.9|4518.1|4519|4516.2|4520.9|4518.1|4518.8|4516|44
1606283390000|2020-11-25 05:49:50|4519.4|4516.6|4520.9|4518.1|4520.9|4518.1|4519.4|4516.6|11
1606283400000|2020-11-25 05:50:00|4521|4518.2|4521.9|4519.1|4522.9|4520.1|4520.9|4518.1|79
1606283410000|2020-11-25 05:50:10|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4519.9|4517.1|44
1606283420000|2020-11-25 05:50:20|4521|4518.2|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|14
1606283430000|2020-11-25 05:50:30|4522.7|4519.9|4526.9|4524.1|4526.9|4524.1|4522.7|4519.9|100
1606283440000|2020-11-25 05:50:40|4526|4523.2|4525.3|4522.5|4526|4523.2|4524|4521.2|75
1606283450000|2020-11-25 05:50:50|4524.9|4522.1|4524.9|4522.1|4525.9|4523.1|4524.9|4522.1|25
1606283460000|2020-11-25 05:51:00|4523.9|4521.1|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|20
1606283470000|2020-11-25 05:51:10|4524|4521.2|4523.9|4521.1|4524.5|4521.7|4523.9|4521.1|34
1606283480000|2020-11-25 05:51:20|4523.4|4520.6|4523.9|4521.1|4524|4521.2|4523|4520.2|7
1606283490000|2020-11-25 05:51:30|4523.5|4520.7|4523.5|4520.7|4523.9|4521.1|4523|4520.2|5
1606283500000|2020-11-25 05:51:40|4523.9|4521.1|4521.9|4519.1|4523.9|4521.1|4520.9|4518.1|19
1606283510000|2020-11-25 05:51:50|4521.1|4518.3|4520.4|4517.6|4521.9|4519.1|4520.4|4517.6|23
1606283520000|2020-11-25 05:52:00|4520.5|4517.7|4520.5|4517.7|4520.9|4518.1|4520.5|4517.7|10
1606283530000|2020-11-25 05:52:10|4520.1|4517.3|4518.9|4516.1|4520.1|4517.3|4518.9|4516.1|13
1606283540000|2020-11-25 05:52:20|4518.5|4515.7|4518.9|4516.1|4519.3|4516.5|4518.4|4515.6|12
1606283550000|2020-11-25 05:52:30|4519|4516.2|4519.4|4516.6|4519.8|4517|4519|4516.2|3
1606283560000|2020-11-25 05:52:40|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519.8|4517|0
1606283570000|2020-11-25 05:52:50|4519.8|4517|4517.3|4514.5|4519.9|4517.1|4516.9|4514.1|71
1606283580000|2020-11-25 05:53:00|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4515|4512.2|57
1606283590000|2020-11-25 05:53:10|4516.8|4514|4516|4513.2|4516.9|4514.1|4515.9|4513.1|38
1606283600000|2020-11-25 05:53:20|4515.9|4513.1|4516.4|4513.6|4516.9|4514.1|4515.9|4513.1|13
1606283610000|2020-11-25 05:53:30|4516|4513.2|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|22
1606283620000|2020-11-25 05:53:40|4515.9|4513.1|4515.9|4513.1|4516.4|4513.6|4515.9|4513.1|6
1606283630000|2020-11-25 05:53:50|||||||||12
1606283640000|2020-11-25 05:54:00|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|28
1606283650000|2020-11-25 05:54:10|4514.5|4511.7|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|11
1606283660000|2020-11-25 05:54:20|4514.5|4511.7|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|23
1606283670000|2020-11-25 05:54:30|4515.8|4513|4514.9|4512.1|4515.8|4513|4514.9|4512.1|18
1606283680000|2020-11-25 05:54:40|||||||||3
1606283690000|2020-11-25 05:54:50|4514|4511.2|4514.9|4512.1|4514.9|4512.1|4514|4511.2|18
1606283700000|2020-11-25 05:55:00|4514|4511.2|4514.5|4511.7|4514.9|4512.1|4514|4511.2|28
1606283710000|2020-11-25 05:55:10|4514|4511.2|4514.9|4512.1|4514.9|4512.1|4514|4511.2|32
1606283720000|2020-11-25 05:55:20|4514.5|4511.7|4514.5|4511.7|4514.9|4512.1|4514|4511.2|21
1606283730000|2020-11-25 05:55:30|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|10
1606283740000|2020-11-25 05:55:40|4515|4512.2|4514.9|4512.1|4515.7|4512.9|4514.9|4512.1|17
1606283750000|2020-11-25 05:55:50|4514.5|4511.7|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|6
1606283760000|2020-11-25 05:56:00|4514.5|4511.7|4514|4511.2|4514.9|4512.1|4514|4511.2|23
1606283770000|2020-11-25 05:56:10|4514.4|4511.6|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|10
1606283780000|2020-11-25 05:56:20|||||||||1
1606283790000|2020-11-25 05:56:30|4514.9|4512.1|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|6
1606283800000|2020-11-25 05:56:40|4514|4511.2|4513.9|4511.1|4514|4511.2|4513.9|4511.1|11
1606283810000|2020-11-25 05:56:50|4514.1|4511.3|4513.9|4511.1|4515|4512.2|4513.9|4511.1|13
1606283820000|2020-11-25 05:57:00|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.1|4509.3|17
1606283830000|2020-11-25 05:57:10|4512.5|4509.7|4512.9|4510.1|4512.9|4510.1|4512.5|4509.7|5
1606283840000|2020-11-25 05:57:20|4512.1|4509.3|4512.9|4510.1|4512.9|4510.1|4512.1|4509.3|10
1606283850000|2020-11-25 05:57:30|4513|4510.2|4513.5|4510.7|4513.9|4511.1|4513|4510.2|9
1606283860000|2020-11-25 05:57:40|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.4|4510.6|4
1606283870000|2020-11-25 05:57:50|4513.5|4510.7|4513.9|4511.1|4513.9|4511.1|4513.4|4510.6|3
1606283880000|2020-11-25 05:58:00|4513.5|4510.7|4513.8|4511|4513.9|4511.1|4512.9|4510.1|14
1606283890000|2020-11-25 05:58:10|4513.5|4510.7|4512.9|4510.1|4513.5|4510.7|4512.9|4510.1|2
1606283900000|2020-11-25 05:58:20|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|9
1606283910000|2020-11-25 05:58:30|4513.5|4510.7|4513|4510.2|4513.9|4511.1|4513|4510.2|10
1606283920000|2020-11-25 05:58:40|4513.5|4510.7|4513.9|4511.1|4513.9|4511.1|4513.5|4510.7|6
1606283930000|2020-11-25 05:58:50|4513.8|4511|4513.4|4510.6|4513.8|4511|4513.4|4510.6|2
1606283940000|2020-11-25 05:59:00|4513|4510.2|4513|4510.2|4513|4510.2|4513|4510.2|1
1606283950000|2020-11-25 05:59:10|||||||||1
1606283960000|2020-11-25 05:59:20|||||||||4
1606283970000|2020-11-25 05:59:30|4513.4|4510.6|4513.4|4510.6|4513.5|4510.7|4513|4510.2|6
1606283980000|2020-11-25 05:59:40|4513.8|4511|4513.5|4510.7|4513.8|4511|4513|4510.2|7
1606283990000|2020-11-25 05:59:50|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|1
1606284000000|2020-11-25 06:00:00|4513.4|4510.6|4513|4510.2|4513.9|4511.1|4512.9|4510.1|70
1606284010000|2020-11-25 06:00:10|4513.9|4511.1|4514|4511.2|4514.9|4512.1|4513.8|4511|23
1606284020000|2020-11-25 06:00:20|4514.8|4512|4516|4513.2|4516|4513.2|4514.8|4512|58
1606284030000|2020-11-25 06:00:30|4516.8|4514|4509.5|4506.7|4516.8|4514|4509|4506.2|183
1606284040000|2020-11-25 06:00:40|4509.9|4507.1|4510|4507.2|4510.4|4507.6|4509.5|4506.7|13
1606284050000|2020-11-25 06:00:50|4509.9|4507.1|4510|4507.2|4510|4507.2|4509.9|4507.1|7
1606284060000|2020-11-25 06:01:00|4510.1|4507.3|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|13
1606284070000|2020-11-25 06:01:10|4510|4507.2|4510.9|4508.1|4510.9|4508.1|4510|4507.2|19
1606284080000|2020-11-25 06:01:20|4511|4508.2|4511|4508.2|4511|4508.2|4510|4507.2|20
1606284090000|2020-11-25 06:01:30|4511.5|4508.7|4511.4|4508.6|4511.9|4509.1|4511|4508.2|20
1606284100000|2020-11-25 06:01:40|4511.9|4509.1|4511.9|4509.1|4512|4509.2|4511|4508.2|7
1606284110000|2020-11-25 06:01:50|||||||||1
1606284120000|2020-11-25 06:02:00|4512|4509.2|4511.9|4509.1|4512|4509.2|4511.9|4509.1|8
1606284130000|2020-11-25 06:02:10|4512|4509.2|4509.9|4507.1|4512.4|4509.6|4509.9|4507.1|22
1606284140000|2020-11-25 06:02:20|4510|4507.2|4510|4507.2|4510|4507.2|4509.9|4507.1|10
1606284150000|2020-11-25 06:02:30|4510.8|4508|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|50
1606284160000|2020-11-25 06:02:40|4510.5|4507.7|4510.5|4507.7|4510.9|4508.1|4510|4507.2|9
1606284170000|2020-11-25 06:02:50|4510.1|4507.3|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|6
1606284180000|2020-11-25 06:03:00|4511|4508.2|4513.4|4510.6|4513.4|4510.6|4511|4508.2|29
1606284190000|2020-11-25 06:03:10|4512.9|4510.1|4515.9|4513.1|4515.9|4513.1|4512.9|4510.1|10
1606284200000|2020-11-25 06:03:20|4516|4513.2|4517.9|4515.1|4518.7|4515.9|4515.9|4513.1|32
1606284210000|2020-11-25 06:03:30|4516.9|4514.1|4518.5|4515.7|4518.9|4516.1|4516.9|4514.1|21
1606284220000|2020-11-25 06:03:40|4518.1|4515.3|4519.9|4517.1|4519.9|4517.1|4517.9|4515.1|18
1606284230000|2020-11-25 06:03:50|4520|4517.2|4519.9|4517.1|4520|4517.2|4519.9|4517.1|11
1606284240000|2020-11-25 06:04:00|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|33
1606284250000|2020-11-25 06:04:10|4519.8|4517|4519|4516.2|4519.9|4517.1|4517.9|4515.1|23
1606284260000|2020-11-25 06:04:20|4518|4515.2|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|14
1606284270000|2020-11-25 06:04:30|4519.4|4516.6|4521.9|4519.1|4521.9|4519.1|4519.4|4516.6|73
1606284280000|2020-11-25 06:04:40|4522|4519.2|4521|4518.2|4522.9|4520.1|4521|4518.2|46
1606284290000|2020-11-25 06:04:50|4520.9|4518.1|4519.5|4516.7|4520.9|4518.1|4518.9|4516.1|29
1606284300000|2020-11-25 06:05:00|4519.4|4516.6|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|38
1606284310000|2020-11-25 06:05:10|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.9|4515.1|25
1606284320000|2020-11-25 06:05:20|4518.8|4516|4519.3|4516.5|4519.9|4517.1|4518.5|4515.7|13
1606284330000|2020-11-25 06:05:30|4519.9|4517.1|4516.9|4514.1|4519.9|4517.1|4516.9|4514.1|36
1606284340000|2020-11-25 06:05:40|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|7
1606284350000|2020-11-25 06:05:50|4516.8|4514|4516|4513.2|4517.3|4514.5|4515.9|4513.1|36
1606284360000|2020-11-25 06:06:00|4516.5|4513.7|4518.9|4516.1|4518.9|4516.1|4516.5|4513.7|33
1606284370000|2020-11-25 06:06:10|4519.9|4517.1|4520|4517.2|4520|4517.2|4518.9|4516.1|13
1606284380000|2020-11-25 06:06:20|4519.9|4517.1|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|13
1606284390000|2020-11-25 06:06:30|4521.7|4518.9|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|14
1606284400000|2020-11-25 06:06:40|4520.5|4517.7|4521|4518.2|4521|4518.2|4519.9|4517.1|5
1606284410000|2020-11-25 06:06:50|4520.6|4517.8|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|8
1606284420000|2020-11-25 06:07:00|4520.5|4517.7|4519.9|4517.1|4521|4518.2|4519.9|4517.1|18
1606284430000|2020-11-25 06:07:10|4520|4517.2|4520|4517.2|4520.8|4518|4519.9|4517.1|10
1606284440000|2020-11-25 06:07:20|4519.9|4517.1|4521.9|4519.1|4521.9|4519.1|4519.9|4517.1|13
1606284450000|2020-11-25 06:07:30|4520.9|4518.1|4518.5|4515.7|4521.9|4519.1|4517.9|4515.1|117
1606284460000|2020-11-25 06:07:40|4518.9|4516.1|4517|4514.2|4518.9|4516.1|4517|4514.2|27
1606284470000|2020-11-25 06:07:50|4517.4|4514.6|4517.5|4514.7|4517.9|4515.1|4517|4514.2|23
1606284480000|2020-11-25 06:08:00|4517.9|4515.1|4516.9|4514.1|4517.9|4515.1|4516.9|4514.1|26
1606284490000|2020-11-25 06:08:10|4517.8|4515|4517.9|4515.1|4517.9|4515.1|4516.9|4514.1|28
1606284500000|2020-11-25 06:08:20|4517.8|4515|4515.9|4513.1|4517.8|4515|4515.9|4513.1|9
1606284510000|2020-11-25 06:08:30|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|32
1606284520000|2020-11-25 06:08:40|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4
1606284530000|2020-11-25 06:08:50|4518.3|4515.5|4516.9|4514.1|4518.9|4516.1|4516.9|4514.1|16
1606284540000|2020-11-25 06:09:00|4517.3|4514.5|4519.4|4516.6|4519.4|4516.6|4517.3|4514.5|12
1606284550000|2020-11-25 06:09:10|4519.3|4516.5|4518.9|4516.1|4519.3|4516.5|4518.4|4515.6|4
1606284560000|2020-11-25 06:09:20|||||||||2
1606284570000|2020-11-25 06:09:30|4519.8|4517|4519.9|4517.1|4519.9|4517.1|4519.8|4517|5
1606284580000|2020-11-25 06:09:40|||||||||1
1606284590000|2020-11-25 06:09:50|4520.8|4518|4521.9|4519.1|4521.9|4519.1|4520.8|4518|23
1606284600000|2020-11-25 06:10:00|4522.9|4520.1|4520.9|4518.1|4522.9|4520.1|4520.8|4518|35
1606284610000|2020-11-25 06:10:10|4521.8|4519|4520.9|4518.1|4521.8|4519|4520.9|4518.1|9
1606284620000|2020-11-25 06:10:20|||||||||2
1606284630000|2020-11-25 06:10:30|4520.8|4518|4519.9|4517.1|4520.8|4518|4519.9|4517.1|3
1606284650000|2020-11-25 06:10:50|4519|4516.2|4519.9|4517.1|4519.9|4517.1|4518.9|4516.1|2
1606284660000|2020-11-25 06:11:00|4519.5|4516.7|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|8
1606284670000|2020-11-25 06:11:10|4519|4516.2|4519|4516.2|4519.9|4517.1|4518.9|4516.1|4
1606284680000|2020-11-25 06:11:20|4519.4|4516.6|4518.8|4516|4519.9|4517.1|4517.9|4515.1|16
1606284690000|2020-11-25 06:11:30|4518|4515.2|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|15
1606284700000|2020-11-25 06:11:40|4518.1|4515.3|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|16
1606284720000|2020-11-25 06:12:00|||||||||1
1606284730000|2020-11-25 06:12:10|4518|4515.2|4518.9|4516.1|4518.9|4516.1|4518|4515.2|8
1606284740000|2020-11-25 06:12:20|4518.5|4515.7|4518.9|4516.1|4518.9|4516.1|4518.5|4515.7|3
1606284750000|2020-11-25 06:12:30|4519.9|4517.1|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|6
1606284760000|2020-11-25 06:12:40|||||||||1
1606284770000|2020-11-25 06:12:50|||||||||2
1606284780000|2020-11-25 06:13:00|4517.9|4515.1|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|17
1606284810000|2020-11-25 06:13:30|4519.3|4516.5|4519.9|4517.1|4519.9|4517.1|4519.3|4516.5|11
1606284820000|2020-11-25 06:13:40|4519.1|4516.3|4519.9|4517.1|4519.9|4517.1|4518.9|4516.1|11
1606284830000|2020-11-25 06:13:50|4520|4517.2|4520|4517.2|4520|4517.2|4520|4517.2|1
1606284840000|2020-11-25 06:14:00|4519.9|4517.1|4520|4517.2|4520|4517.2|4519.9|4517.1|2
1606284850000|2020-11-25 06:14:10|4520.4|4517.6|4520.4|4517.6|4520.9|4518.1|4520.4|4517.6|19
1606284860000|2020-11-25 06:14:20|4520|4517.2|4519.9|4517.1|4520|4517.2|4519.9|4517.1|6
1606284870000|2020-11-25 06:14:30|4520.4|4517.6|4520.9|4518.1|4520.9|4518.1|4520.4|4517.6|6
1606284880000|2020-11-25 06:14:40|4521.5|4518.7|4519.9|4517.1|4521.5|4518.7|4519.9|4517.1|22
1606284890000|2020-11-25 06:14:50|4520.9|4518.1|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|5
1606284900000|2020-11-25 06:15:00|4521.5|4518.7|4522.9|4520.1|4522.9|4520.1|4521.4|4518.6|10
1606284910000|2020-11-25 06:15:10|4523|4520.2|4523.9|4521.1|4524.9|4522.1|4522.9|4520.1|37
1606284920000|2020-11-25 06:15:20|4524|4521.2|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|20
1606284930000|2020-11-25 06:15:30|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4524.9|4522.1|43
1606284940000|2020-11-25 06:15:40|||||||||8
1606284950000|2020-11-25 06:15:50|4525.4|4522.6|4525.9|4523.1|4526.9|4524.1|4525.4|4522.6|34
1606284960000|2020-11-25 06:16:00|4525|4522.2|4525.9|4523.1|4526.9|4524.1|4524.9|4522.1|59
1606284970000|2020-11-25 06:16:10|4526|4523.2|4525.9|4523.1|4526|4523.2|4525.9|4523.1|13
1606284980000|2020-11-25 06:16:20|4525.8|4523|4524.9|4522.1|4525.8|4523|4524.9|4522.1|26
1606284990000|2020-11-25 06:16:30|4525.8|4523|4525.9|4523.1|4525.9|4523.1|4524.9|4522.1|10
1606285000000|2020-11-25 06:16:40|4525.5|4522.7|4524.9|4522.1|4525.9|4523.1|4524.9|4522.1|18
1606285010000|2020-11-25 06:16:50|4524|4521.2|4524.9|4522.1|4524.9|4522.1|4524|4521.2|18
1606285020000|2020-11-25 06:17:00|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4525.4|4522.6|11
1606285030000|2020-11-25 06:17:10|4525|4522.2|4523.9|4521.1|4525|4522.2|4523.9|4521.1|21
1606285040000|2020-11-25 06:17:20|||||||||2
1606285050000|2020-11-25 06:17:30|||||||||2
1606285060000|2020-11-25 06:17:40|4523.1|4520.3|4520.5|4517.7|4523.1|4520.3|4520.5|4517.7|31
1606285070000|2020-11-25 06:17:50|4520.9|4518.1|4521.9|4519.1|4521.9|4519.1|4520.5|4517.7|21
1606285080000|2020-11-25 06:18:00|4521.4|4518.6|4521.9|4519.1|4521.9|4519.1|4521.4|4518.6|5
1606285090000|2020-11-25 06:18:10|||||||||2
1606285100000|2020-11-25 06:18:20|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4519.9|4517.1|20
1606285110000|2020-11-25 06:18:30|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|6
1606285130000|2020-11-25 06:18:50|4520.9|4518.1|4520.9|4518.1|4521.4|4518.6|4520.9|4518.1|4
1606285140000|2020-11-25 06:19:00|4521.7|4518.9|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|17
1606285150000|2020-11-25 06:19:10|||||||||2
1606285160000|2020-11-25 06:19:20|4521.5|4518.7|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|7
1606285170000|2020-11-25 06:19:30|4521.5|4518.7|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|3
1606285180000|2020-11-25 06:19:40|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4520.9|4518.1|7
1606285190000|2020-11-25 06:19:50|||||||||7
1606285200000|2020-11-25 06:20:00|||||||||1
1606285210000|2020-11-25 06:20:10|||||||||1
1606285220000|2020-11-25 06:20:20|4520.5|4517.7|4520.9|4518.1|4520.9|4518.1|4520.5|4517.7|9
1606285230000|2020-11-25 06:20:30|4520|4517.2|4520|4517.2|4520.9|4518.1|4520|4517.2|7
1606285240000|2020-11-25 06:20:40|4519.9|4517.1|4521.9|4519.1|4521.9|4519.1|4519.9|4517.1|21
1606285250000|2020-11-25 06:20:50|4521.1|4518.3|4521.9|4519.1|4521.9|4519.1|4521|4518.2|7
1606285260000|2020-11-25 06:21:00|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4
1606285280000|2020-11-25 06:21:20|4520|4517.2|4519.9|4517.1|4520|4517.2|4519.8|4517|20
1606285290000|2020-11-25 06:21:30|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|14
1606285300000|2020-11-25 06:21:40|4518.1|4515.3|4517.9|4515.1|4518.1|4515.3|4517.9|4515.1|10
1606285310000|2020-11-25 06:21:50|4517.5|4514.7|4516.9|4514.1|4517.5|4514.7|4516.9|4514.1|14
1606285320000|2020-11-25 06:22:00|4516|4513.2|4514.9|4512.1|4516|4513.2|4514.9|4512.1|25
1606285330000|2020-11-25 06:22:10|4515.8|4513|4517.9|4515.1|4518|4515.2|4515.8|4513|38
1606285340000|2020-11-25 06:22:20|4518.8|4516|4518|4515.2|4518.8|4516|4518|4515.2|13
1606285350000|2020-11-25 06:22:30|||||||||4
1606285360000|2020-11-25 06:22:40|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|5
1606285370000|2020-11-25 06:22:50|4518.8|4516|4519.9|4517.1|4519.9|4517.1|4518.8|4516|38
1606285380000|2020-11-25 06:23:00|4519.1|4516.3|4518.9|4516.1|4519.1|4516.3|4518.9|4516.1|3
1606285390000|2020-11-25 06:23:10|||||||||1
1606285400000|2020-11-25 06:23:20|4519|4516.2|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|9
1606285410000|2020-11-25 06:23:30|4519|4516.2|4519|4516.2|4519|4516.2|4519|4516.2|1
1606285420000|2020-11-25 06:23:40|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|0
1606285430000|2020-11-25 06:23:50|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|7
1606285440000|2020-11-25 06:24:00|4518.9|4516.1|4519|4516.2|4519|4516.2|4518.9|4516.1|4
1606285450000|2020-11-25 06:24:10|||||||||2
1606285460000|2020-11-25 06:24:20|4518|4515.2|4517.8|4515|4518|4515.2|4516.9|4514.1|28
1606285470000|2020-11-25 06:24:30|4517.3|4514.5|4517.8|4515|4517.8|4515|4516.9|4514.1|5
1606285480000|2020-11-25 06:24:40|4517.9|4515.1|4517.9|4515.1|4518.4|4515.6|4517.9|4515.1|5
1606285490000|2020-11-25 06:24:50|4518|4515.2|4518.5|4515.7|4518.9|4516.1|4517.9|4515.1|7
1606285500000|2020-11-25 06:25:00|4518.4|4515.6|4517.9|4515.1|4518.4|4515.6|4517.9|4515.1|0
1606285510000|2020-11-25 06:25:10|4517.4|4514.6|4517.9|4515.1|4517.9|4515.1|4517.3|4514.5|11
1606285520000|2020-11-25 06:25:20|4517.1|4514.3|4518.9|4516.1|4518.9|4516.1|4517.1|4514.3|12
1606285530000|2020-11-25 06:25:30|4518.4|4515.6|4518.9|4516.1|4518.9|4516.1|4518.4|4515.6|3
1606285540000|2020-11-25 06:25:40|||||||||1
1606285550000|2020-11-25 06:25:50|||||||||1
1606285570000|2020-11-25 06:26:10|4519.8|4517|4519.9|4517.1|4519.9|4517.1|4519.8|4517|7
1606285580000|2020-11-25 06:26:20|4519.8|4517|4519.9|4517.1|4519.9|4517.1|4519|4516.2|8
1606285600000|2020-11-25 06:26:40|4519.8|4517|4519.8|4517|4519.8|4517|4519.8|4517|0
1606285610000|2020-11-25 06:26:50|4519.9|4517.1|4519.9|4517.1|4520.4|4517.6|4519.9|4517.1|14
1606285620000|2020-11-25 06:27:00|4520|4517.2|4518.9|4516.1|4520|4517.2|4518.9|4516.1|2
1606285630000|2020-11-25 06:27:10|||||||||2
1606285640000|2020-11-25 06:27:20|||||||||2
1606285650000|2020-11-25 06:27:30|||||||||2
1606285660000|2020-11-25 06:27:40|4519|4516.2|4519.9|4517.1|4519.9|4517.1|4519|4516.2|6
1606285670000|2020-11-25 06:27:50|4519.5|4516.7|4519|4516.2|4519.9|4517.1|4518.9|4516.1|2
1606285680000|2020-11-25 06:28:00|4518|4515.2|4518|4515.2|4518|4515.2|4517.9|4515.1|3
1606285690000|2020-11-25 06:28:10|4517.9|4515.1|4517.9|4515.1|4518|4515.2|4517.9|4515.1|2
1606285700000|2020-11-25 06:28:20|4517.4|4514.6|4517|4514.2|4517.4|4514.6|4516.6|4513.8|42
1606285710000|2020-11-25 06:28:30|4516.9|4514.1|4518|4515.2|4518|4515.2|4516|4513.2|31
1606285720000|2020-11-25 06:28:40|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.4|4514.6|2
1606285730000|2020-11-25 06:28:50|4517.5|4514.7|4520.9|4518.1|4522.9|4520.1|4516.9|4514.1|116
1606285740000|2020-11-25 06:29:00|4520.5|4517.7|4520.9|4518.1|4520.9|4518.1|4520|4517.2|11
1606285750000|2020-11-25 06:29:10|4521.7|4518.9|4521.9|4519.1|4521.9|4519.1|4521.7|4518.9|14
1606285760000|2020-11-25 06:29:20|4522.4|4519.6|4525.9|4523.1|4527|4524.2|4522.4|4519.6|99
1606285770000|2020-11-25 06:29:30|4526.7|4523.9|4531.9|4529.1|4532.9|4530.1|4526.7|4523.9|216
1606285780000|2020-11-25 06:29:40|4531|4528.2|4529.9|4527.1|4531|4528.2|4529.9|4527.1|32
1606285790000|2020-11-25 06:29:50|4529|4526.2|4528.9|4526.1|4529.9|4527.1|4528.9|4526.1|14
1606285800000|2020-11-25 06:30:00|4528.8|4526|4527.4|4524.6|4528.8|4526|4526.9|4524.1|36
1606285810000|2020-11-25 06:30:10|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|22
1606285820000|2020-11-25 06:30:20|4528|4525.2|4528.9|4526.1|4529|4526.2|4528|4525.2|27
1606285830000|2020-11-25 06:30:30|4528.4|4525.6|4528|4525.2|4528.4|4525.6|4527.9|4525.1|13
1606285840000|2020-11-25 06:30:40|4528.8|4526|4528.9|4526.1|4528.9|4526.1|4528.8|4526|10
1606285850000|2020-11-25 06:30:50|4528|4525.2|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|5
1606285860000|2020-11-25 06:31:00|4527.9|4525.1|4527.9|4525.1|4528|4525.2|4527.9|4525.1|10
1606285870000|2020-11-25 06:31:10|4527.4|4524.6|4525.9|4523.1|4527.9|4525.1|4525.9|4523.1|35
1606285880000|2020-11-25 06:31:20|4525.3|4522.5|4525.9|4523.1|4526|4523.2|4524.9|4522.1|40
1606285890000|2020-11-25 06:31:30|4526|4523.2|4528.9|4526.1|4530|4527.2|4526|4523.2|34
1606285900000|2020-11-25 06:31:40|4529|4526.2|4528.9|4526.1|4529.8|4527|4528.9|4526.1|14
1606285910000|2020-11-25 06:31:50|||||||||18
1606285920000|2020-11-25 06:32:00|4528.4|4525.6|4528.5|4525.7|4528.5|4525.7|4528.4|4525.6|8
1606285930000|2020-11-25 06:32:10|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528|4525.2|12
1606285940000|2020-11-25 06:32:20|4528|4525.2|4528|4525.2|4528|4525.2|4528|4525.2|7
1606285950000|2020-11-25 06:32:30|4527.9|4525.1|4528.5|4525.7|4528.9|4526.1|4527.9|4525.1|14
1606285960000|2020-11-25 06:32:40|4528.9|4526.1|4528|4525.2|4528.9|4526.1|4528|4525.2|8
1606285970000|2020-11-25 06:32:50|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|8
1606285980000|2020-11-25 06:33:00|4528|4525.2|4528|4525.2|4528.9|4526.1|4528|4525.2|6
1606285990000|2020-11-25 06:33:10|4528.8|4526|4528|4525.2|4528.9|4526.1|4528|4525.2|2
1606286000000|2020-11-25 06:33:20|4528.8|4526|4529|4526.2|4529|4526.2|4527.9|4525.1|21
1606286010000|2020-11-25 06:33:30|4528.9|4526.1|4529|4526.2|4529.9|4527.1|4528.9|4526.1|21
1606286020000|2020-11-25 06:33:40|4528.9|4526.1|4528.9|4526.1|4529.8|4527|4528.9|4526.1|8
1606286030000|2020-11-25 06:33:50|4529.7|4526.9|4529|4526.2|4529.9|4527.1|4529|4526.2|10
1606286040000|2020-11-25 06:34:00|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.1|4526.3|22
1606286050000|2020-11-25 06:34:10|||||||||10
1606286060000|2020-11-25 06:34:20|4529.4|4526.6|4528.9|4526.1|4529.4|4526.6|4527.9|4525.1|27
1606286070000|2020-11-25 06:34:30|||||||||2
1606286080000|2020-11-25 06:34:40|4527.9|4525.1|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|8
1606286090000|2020-11-25 06:34:50|4528.3|4525.5|4527.9|4525.1|4528.3|4525.5|4527.9|4525.1|0
1606286100000|2020-11-25 06:35:00|4528.5|4525.7|4526.9|4524.1|4528.9|4526.1|4526.9|4524.1|17
1606286110000|2020-11-25 06:35:10|4527|4524.2|4526.9|4524.1|4527|4524.2|4526.4|4523.6|6
1606286120000|2020-11-25 06:35:20|4526.5|4523.7|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|11
1606286130000|2020-11-25 06:35:30|4526.3|4523.5|4527|4524.2|4527.9|4525.1|4526.3|4523.5|64
1606286140000|2020-11-25 06:35:40|4528|4525.2|4527|4524.2|4528|4525.2|4527|4524.2|16
1606286150000|2020-11-25 06:35:50|4527.8|4525|4528.9|4526.1|4528.9|4526.1|4526.9|4524.1|21
1606286160000|2020-11-25 06:36:00|4528.5|4525.7|4527|4524.2|4528.9|4526.1|4527|4524.2|10
1606286170000|2020-11-25 06:36:10|4526.9|4524.1|4527|4524.2|4527.9|4525.1|4526.9|4524.1|21
1606286180000|2020-11-25 06:36:20|4526.9|4524.1|4527|4524.2|4527.9|4525.1|4526.9|4524.1|15
1606286190000|2020-11-25 06:36:30|4526.9|4524.1|4527.5|4524.7|4527.9|4525.1|4526.9|4524.1|9
1606286200000|2020-11-25 06:36:40|4527|4524.2|4526|4523.2|4527.5|4524.7|4526|4523.2|24
1606286210000|2020-11-25 06:36:50|4525.9|4523.1|4525.9|4523.1|4526.4|4523.6|4525|4522.2|53
1606286220000|2020-11-25 06:37:00|4525.5|4522.7|4525.5|4522.7|4525.9|4523.1|4525.5|4522.7|4
1606286230000|2020-11-25 06:37:10|4525|4522.2|4525|4522.2|4525.9|4523.1|4524.9|4522.1|6
1606286240000|2020-11-25 06:37:20|||||||||2
1606286250000|2020-11-25 06:37:30|4525.4|4522.6|4525|4522.2|4525.4|4522.6|4524.9|4522.1|13
1606286260000|2020-11-25 06:37:40|4524.9|4522.1|4524.9|4522.1|4524.9|4522.1|4524.4|4521.6|12
1606286270000|2020-11-25 06:37:50|4524.5|4521.7|4524.9|4522.1|4524.9|4522.1|4524.5|4521.7|2
1606286280000|2020-11-25 06:38:00|4524.5|4521.7|4524.9|4522.1|4524.9|4522.1|4524.4|4521.6|7
1606286290000|2020-11-25 06:38:10|4525|4522.2|4525.9|4523.1|4525.9|4523.1|4525|4522.2|10
1606286300000|2020-11-25 06:38:20|4526|4523.2|4525.9|4523.1|4526|4523.2|4525.5|4522.7|2
1606286310000|2020-11-25 06:38:30|4525.5|4522.7|4525.9|4523.1|4525.9|4523.1|4525|4522.2|6
1606286320000|2020-11-25 06:38:40|4525.8|4523|4525.5|4522.7|4525.8|4523|4525|4522.2|8
1606286330000|2020-11-25 06:38:50|4525.4|4522.6|4525|4522.2|4525.5|4522.7|4524.9|4522.1|4
1606286340000|2020-11-25 06:39:00|||||||||1
1606286350000|2020-11-25 06:39:10|4525.5|4522.7|4525.9|4523.1|4525.9|4523.1|4525.5|4522.7|5
1606286360000|2020-11-25 06:39:20|4526|4523.2|4526|4523.2|4526|4523.2|4525.5|4522.7|2
1606286370000|2020-11-25 06:39:30|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4
1606286380000|2020-11-25 06:39:40|||||||||2
1606286390000|2020-11-25 06:39:50|4525.1|4522.3|4523.9|4521.1|4525.1|4522.3|4523|4520.2|36
1606286400000|2020-11-25 06:40:00|4522.9|4520.1|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|40
1606286410000|2020-11-25 06:40:10|||||||||7
1606286420000|2020-11-25 06:40:20|||||||||4
1606286430000|2020-11-25 06:40:30|||||||||3
1606286440000|2020-11-25 06:40:40|4524|4521.2|4524.4|4521.6|4524.9|4522.1|4523.9|4521.1|24
1606286450000|2020-11-25 06:40:50|4524|4521.2|4523.9|4521.1|4524|4521.2|4523.9|4521.1|4
1606286460000|2020-11-25 06:41:00|4524.3|4521.5|4523.9|4521.1|4524.8|4522|4523.9|4521.1|18
1606286470000|2020-11-25 06:41:10|4523.8|4521|4523.9|4521.1|4523.9|4521.1|4523|4520.2|5
1606286480000|2020-11-25 06:41:20|||||||||1
1606286490000|2020-11-25 06:41:30|4524.4|4521.6|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|6
1606286500000|2020-11-25 06:41:40|||||||||1
1606286520000|2020-11-25 06:42:00|||||||||2
1606286530000|2020-11-25 06:42:10|||||||||3
1606286540000|2020-11-25 06:42:20|||||||||7
1606286550000|2020-11-25 06:42:30|4523.4|4520.6|4523.5|4520.7|4523.9|4521.1|4522.9|4520.1|15
1606286560000|2020-11-25 06:42:40|4523.1|4520.3|4522.9|4520.1|4523.7|4520.9|4522.9|4520.1|14
1606286570000|2020-11-25 06:42:50|4523.3|4520.5|4522.9|4520.1|4523.4|4520.6|4522.9|4520.1|2
1606286580000|2020-11-25 06:43:00|||||||||10
1606286610000|2020-11-25 06:43:30|||||||||2
1606286620000|2020-11-25 06:43:40|4523|4520.2|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|3
1606286630000|2020-11-25 06:43:50|4523.8|4521|4523.9|4521.1|4523.9|4521.1|4523|4520.2|3
1606286640000|2020-11-25 06:44:00|4524.8|4522|4523.9|4521.1|4524.8|4522|4522.9|4520.1|31
1606286650000|2020-11-25 06:44:10|4523.5|4520.7|4524|4521.2|4524.9|4522.1|4523.5|4520.7|10
1606286660000|2020-11-25 06:44:20|4523.9|4521.1|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|4
1606286670000|2020-11-25 06:44:30|4524|4521.2|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|16
1606286680000|2020-11-25 06:44:40|4524.8|4522|4523.9|4521.1|4524.8|4522|4523.9|4521.1|16
1606286690000|2020-11-25 06:44:50|||||||||3
1606286700000|2020-11-25 06:45:00|4523|4520.2|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|10
1606286710000|2020-11-25 06:45:10|4523.4|4520.6|4523.9|4521.1|4524|4521.2|4523.4|4520.6|5
1606286720000|2020-11-25 06:45:20|4524.3|4521.5|4523.9|4521.1|4524.4|4521.6|4523.9|4521.1|1
1606286730000|2020-11-25 06:45:30|4524.3|4521.5|4523.9|4521.1|4524.4|4521.6|4523.9|4521.1|1
1606286740000|2020-11-25 06:45:40|4524.3|4521.5|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|6
1606286750000|2020-11-25 06:45:50|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|5
1606286760000|2020-11-25 06:46:00|4523|4520.2|4523.9|4521.1|4523.9|4521.1|4523|4520.2|8
1606286770000|2020-11-25 06:46:10|||||||||1
1606286780000|2020-11-25 06:46:20|4524|4521.2|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|17
1606286790000|2020-11-25 06:46:30|||||||||4
1606286800000|2020-11-25 06:46:40|4524.8|4522|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|12
1606286810000|2020-11-25 06:46:50|4524.3|4521.5|4524.9|4522.1|4524.9|4522.1|4524.3|4521.5|4
1606286820000|2020-11-25 06:47:00|4524.5|4521.7|4523.9|4521.1|4524.5|4521.7|4523.9|4521.1|3
1606286830000|2020-11-25 06:47:10|4524.3|4521.5|4524.8|4522|4524.9|4522.1|4523.9|4521.1|13
1606286840000|2020-11-25 06:47:20|4524.9|4522.1|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|7
1606286850000|2020-11-25 06:47:30|||||||||1
1606286860000|2020-11-25 06:47:40|||||||||1
1606286870000|2020-11-25 06:47:50|4523.8|4521|4523.9|4521.1|4523.9|4521.1|4523.8|4521|1
1606286880000|2020-11-25 06:48:00|||||||||2
1606286890000|2020-11-25 06:48:10|4522.9|4520.1|4522.9|4520.1|4523.9|4521.1|4522.8|4520|10
1606286900000|2020-11-25 06:48:20|4522.4|4519.6|4522.9|4520.1|4522.9|4520.1|4521.9|4519.1|27
1606286910000|2020-11-25 06:48:30|4523|4520.2|4522.9|4520.1|4523|4520.2|4522.9|4520.1|1
1606286920000|2020-11-25 06:48:40|4522|4519.2|4521.9|4519.1|4522.4|4519.6|4521.9|4519.1|9
1606286930000|2020-11-25 06:48:50|||||||||2
1606286940000|2020-11-25 06:49:00|4522.3|4519.5|4523.9|4521.1|4524.3|4521.5|4522.3|4519.5|6
1606286950000|2020-11-25 06:49:10|4524|4521.2|4524.9|4522.1|4524.9|4522.1|4524|4521.2|5
1606286960000|2020-11-25 06:49:20|4525.8|4523|4525.9|4523.1|4525.9|4523.1|4525|4522.2|22
1606286970000|2020-11-25 06:49:30|4525.4|4522.6|4524.9|4522.1|4525.4|4522.6|4524.9|4522.1|8
1606286980000|2020-11-25 06:49:40|4525.3|4522.5|4525.4|4522.6|4525.4|4522.6|4525.3|4522.5|2
1606286990000|2020-11-25 06:49:50|4525.9|4523.1|4526.9|4524.1|4527|4524.2|4525.5|4522.7|19
1606287000000|2020-11-25 06:50:00|4527.3|4524.5|4526.9|4524.1|4527.9|4525.1|4526.5|4523.7|11
1606287010000|2020-11-25 06:50:10|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|27
1606287020000|2020-11-25 06:50:20|4528.3|4525.5|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|10
1606287030000|2020-11-25 06:50:30|||||||||4
1606287040000|2020-11-25 06:50:40|4526.9|4524.1|4526.9|4524.1|4527.9|4525.1|4526.9|4524.1|15
1606287050000|2020-11-25 06:50:50|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|8
1606287060000|2020-11-25 06:51:00|4528|4525.2|4527.9|4525.1|4528|4525.2|4527.9|4525.1|2
1606287070000|2020-11-25 06:51:10|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|3
1606287080000|2020-11-25 06:51:20|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|1
1606287090000|2020-11-25 06:51:30|||||||||1
1606287100000|2020-11-25 06:51:40|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.4|4523.6|25
1606287110000|2020-11-25 06:51:50|||||||||1
1606287120000|2020-11-25 06:52:00|4527.7|4524.9|4526.9|4524.1|4527.9|4525.1|4526.9|4524.1|8
1606287130000|2020-11-25 06:52:10|4527.4|4524.6|4527.9|4525.1|4527.9|4525.1|4527.4|4524.6|31
1606287140000|2020-11-25 06:52:20|4527.1|4524.3|4528.4|4525.6|4528.9|4526.1|4527|4524.2|6
1606287150000|2020-11-25 06:52:30|4528|4525.2|4528|4525.2|4528.4|4525.6|4528|4525.2|0
1606287160000|2020-11-25 06:52:40|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|0
1606287170000|2020-11-25 06:52:50|||||||||2
1606287190000|2020-11-25 06:53:10|||||||||1
1606287200000|2020-11-25 06:53:20|||||||||1
1606287220000|2020-11-25 06:53:40|4528|4525.2|4528|4525.2|4528.9|4526.1|4527.9|4525.1|9
1606287230000|2020-11-25 06:53:50|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4
1606287240000|2020-11-25 06:54:00|4529.5|4526.7|4528.9|4526.1|4529.5|4526.7|4528.9|4526.1|21
1606287250000|2020-11-25 06:54:10|4529|4526.2|4529.3|4526.5|4529.8|4527|4529|4526.2|12
1606287260000|2020-11-25 06:54:20|4528.9|4526.1|4528.4|4525.6|4529.3|4526.5|4528|4525.2|15
1606287270000|2020-11-25 06:54:30|4528|4525.2|4527.5|4524.7|4528|4525.2|4527|4524.2|14
1606287280000|2020-11-25 06:54:40|4527.9|4525.1|4526.9|4524.1|4527.9|4525.1|4526.9|4524.1|6
1606287290000|2020-11-25 06:54:50|||||||||3
1606287300000|2020-11-25 06:55:00|4527|4524.2|4526.9|4524.1|4527|4524.2|4526.9|4524.1|2
1606287310000|2020-11-25 06:55:10|||||||||1
1606287320000|2020-11-25 06:55:20|||||||||3
1606287330000|2020-11-25 06:55:30|||||||||1
1606287340000|2020-11-25 06:55:40|||||||||1
1606287350000|2020-11-25 06:55:50|4527|4524.2|4527|4524.2|4527|4524.2|4527|4524.2|2
1606287360000|2020-11-25 06:56:00|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|1
1606287370000|2020-11-25 06:56:10|4526.8|4524|4526.9|4524.1|4526.9|4524.1|4526.8|4524|1
1606287380000|2020-11-25 06:56:20|4526.8|4524|4525.9|4523.1|4526.8|4524|4525.9|4523.1|25
1606287390000|2020-11-25 06:56:30|||||||||3
1606287400000|2020-11-25 06:56:40|4526.5|4523.7|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|6
1606287410000|2020-11-25 06:56:50|4525|4522.2|4525|4522.2|4525|4522.2|4524.9|4522.1|10
1606287420000|2020-11-25 06:57:00|4524.9|4522.1|4524.9|4522.1|4525|4522.2|4524.9|4522.1|19
1606287430000|2020-11-25 06:57:10|4524.4|4521.6|4523.5|4520.7|4524.4|4521.6|4523.5|4520.7|18
1606287440000|2020-11-25 06:57:20|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|4523|4520.2|20
1606287460000|2020-11-25 06:57:40|4524|4521.2|4524|4521.2|4524|4521.2|4524|4521.2|0
1606287470000|2020-11-25 06:57:50|4524.9|4522.1|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|12
1606287480000|2020-11-25 06:58:00|4524.5|4521.7|4523.9|4521.1|4524.9|4522.1|4523|4520.2|19
1606287490000|2020-11-25 06:58:10|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|3
1606287500000|2020-11-25 06:58:20|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|4523.5|4520.7|3
1606287510000|2020-11-25 06:58:30|4523.5|4520.7|4523.5|4520.7|4523.9|4521.1|4523.5|4520.7|5
1606287520000|2020-11-25 06:58:40|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|4523.5|4520.7|5
1606287530000|2020-11-25 06:58:50|4524|4521.2|4525|4522.2|4525|4522.2|4524|4521.2|7
1606287540000|2020-11-25 06:59:00|4524.9|4522.1|4524|4521.2|4524.9|4522.1|4524|4521.2|3
1606287550000|2020-11-25 06:59:10|4524.8|4522|4524.9|4522.1|4524.9|4522.1|4524.8|4522|3
1606287560000|2020-11-25 06:59:20|4525|4522.2|4524.9|4522.1|4525|4522.2|4524.9|4522.1|4
1606287570000|2020-11-25 06:59:30|4525|4522.2|4524.5|4521.7|4525|4522.2|4524.5|4521.7|8
1606287580000|2020-11-25 06:59:40|4524.9|4522.1|4524.9|4522.1|4525.9|4523.1|4524.9|4522.1|14
1606287590000|2020-11-25 06:59:50|4525|4522.2|4524.9|4522.1|4525|4522.2|4524.9|4522.1|1
1606287600000|2020-11-25 07:00:00|4525|4522.2|4526.9|4524.1|4526.9|4524.1|4524.9|4522.1|34
1606287610000|2020-11-25 07:00:10|4527|4524.2|4532|4529.2|4532|4529.2|4526.9|4524.1|69
1606287620000|2020-11-25 07:00:20|4532.4|4529.6|4532|4529.2|4532.9|4530.1|4532|4529.2|14
1606287630000|2020-11-25 07:00:30|4531.9|4529.1|4531.9|4529.1|4532|4529.2|4531.4|4528.6|12
1606287640000|2020-11-25 07:00:40|4531.5|4528.7|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|9
1606287650000|2020-11-25 07:00:50|4530.5|4527.7|4529.9|4527.1|4530.8|4528|4529.9|4527.1|16
1606287660000|2020-11-25 07:01:00|4530.3|4527.5|4530.9|4528.1|4531.9|4529.1|4530|4527.2|45
1606287670000|2020-11-25 07:01:10|4531.9|4529.1|4531|4528.2|4531.9|4529.1|4530.4|4527.6|20
1606287680000|2020-11-25 07:01:20|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.9|4528.1|3
1606287690000|2020-11-25 07:01:30|4531.3|4528.5|4533|4530.2|4533|4530.2|4531.3|4528.5|43
1606287700000|2020-11-25 07:01:40|4533.8|4531|4535|4532.2|4535.8|4533|4533.8|4531|70
1606287710000|2020-11-25 07:01:50|4535.8|4533|4533.9|4531.1|4535.9|4533.1|4533|4530.2|60
1606287720000|2020-11-25 07:02:00|4533.5|4530.7|4535.9|4533.1|4535.9|4533.1|4533.5|4530.7|51
1606287730000|2020-11-25 07:02:10|4535.5|4532.7|4535|4532.2|4536.8|4534|4534.9|4532.1|47
1606287740000|2020-11-25 07:02:20|4534.9|4532.1|4533|4530.2|4534.9|4532.1|4531.9|4529.1|71
1606287750000|2020-11-25 07:02:30|4532.9|4530.1|4531.9|4529.1|4532.9|4530.1|4531.9|4529.1|24
1606287760000|2020-11-25 07:02:40|4532.7|4529.9|4531.9|4529.1|4532.8|4530|4531.9|4529.1|24
1606287770000|2020-11-25 07:02:50|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.9|4528.1|11
1606287780000|2020-11-25 07:03:00|4531|4528.2|4528.9|4526.1|4531|4528.2|4528.9|4526.1|24
1606287790000|2020-11-25 07:03:10|4529.7|4526.9|4528.9|4526.1|4529.9|4527.1|4528.9|4526.1|19
1606287800000|2020-11-25 07:03:20|4529.4|4526.6|4529.3|4526.5|4529.8|4527|4528.9|4526.1|25
1606287810000|2020-11-25 07:03:30|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|8
1606287820000|2020-11-25 07:03:40|4526.9|4524.1|4526.9|4524.1|4527|4524.2|4526.9|4524.1|48
1606287830000|2020-11-25 07:03:50|4526.1|4523.3|4525|4522.2|4526.1|4523.3|4524.9|4522.1|24
1606287840000|2020-11-25 07:04:00|4525.8|4523|4525|4522.2|4525.9|4523.1|4524.9|4522.1|13
1606287850000|2020-11-25 07:04:10|4524.9|4522.1|4520|4517.2|4525|4522.2|4519|4516.2|332
1606287860000|2020-11-25 07:04:20|4519.9|4517.1|4519|4516.2|4520|4517.2|4518|4515.2|72
1606287870000|2020-11-25 07:04:30|4518.9|4516.1|4515.9|4513.1|4518.9|4516.1|4515.9|4513.1|321
1606287880000|2020-11-25 07:04:40|4516.5|4513.7|4516.9|4514.1|4517.9|4515.1|4515.9|4513.1|50
1606287890000|2020-11-25 07:04:50|4517.8|4515|4521.9|4519.1|4522|4519.2|4517.8|4515|138
1606287900000|2020-11-25 07:05:00|4521|4518.2|4519.9|4517.1|4521|4518.2|4519.9|4517.1|50
1606287910000|2020-11-25 07:05:10|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.7|4517.9|6
1606287920000|2020-11-25 07:05:20|4521.9|4519.1|4521|4518.2|4522|4519.2|4521|4518.2|70
1606287930000|2020-11-25 07:05:30|4521.5|4518.7|4520.9|4518.1|4521.5|4518.7|4519.9|4517.1|30
1606287940000|2020-11-25 07:05:40|||||||||2
1606287950000|2020-11-25 07:05:50|4520.4|4517.6|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|21
1606287960000|2020-11-25 07:06:00|||||||||1
1606287970000|2020-11-25 07:06:10|4521|4518.2|4521.9|4519.1|4521.9|4519.1|4521|4518.2|5
1606287980000|2020-11-25 07:06:20|4522|4519.2|4520|4517.2|4522|4519.2|4520|4517.2|31
1606287990000|2020-11-25 07:06:30|4519|4516.2|4518.9|4516.1|4519|4516.2|4518.9|4516.1|12
1606288000000|2020-11-25 07:06:40|4519|4516.2|4519|4516.2|4519.9|4517.1|4519|4516.2|22
1606288010000|2020-11-25 07:06:50|||||||||3
1606288020000|2020-11-25 07:07:00|4518.9|4516.1|4519.9|4517.1|4519.9|4517.1|4517.9|4515.1|142
1606288030000|2020-11-25 07:07:10|4520|4517.2|4520.9|4518.1|4521|4518.2|4520|4517.2|114
1606288040000|2020-11-25 07:07:20|4520.5|4517.7|4520.9|4518.1|4521|4518.2|4520.5|4517.7|8
1606288050000|2020-11-25 07:07:30|4521.8|4519|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|18
1606288060000|2020-11-25 07:07:40|4521|4518.2|4520.9|4518.1|4521|4518.2|4519.9|4517.1|35
1606288070000|2020-11-25 07:07:50|||||||||18
1606288080000|2020-11-25 07:08:00|4520.8|4518|4520.5|4517.7|4520.8|4518|4519.9|4517.1|12
1606288090000|2020-11-25 07:08:10|4520.9|4518.1|4520|4517.2|4520.9|4518.1|4520|4517.2|10
1606288100000|2020-11-25 07:08:20|4520.5|4517.7|4520.5|4517.7|4520.9|4518.1|4520|4517.2|3
1606288110000|2020-11-25 07:08:30|4520.9|4518.1|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|18
1606288120000|2020-11-25 07:08:40|4521|4518.2|4522.4|4519.6|4522.4|4519.6|4521|4518.2|14
1606288130000|2020-11-25 07:08:50|4522.3|4519.5|4521.9|4519.1|4522.3|4519.5|4521.5|4518.7|10
1606288140000|2020-11-25 07:09:00|4521|4518.2|4520.9|4518.1|4522|4519.2|4520.5|4517.7|23
1606288150000|2020-11-25 07:09:10|4519.9|4517.1|4519.9|4517.1|4520|4517.2|4519.9|4517.1|11
1606288160000|2020-11-25 07:09:20|4519.5|4516.7|4519.9|4517.1|4519.9|4517.1|4519.5|4516.7|5
1606288170000|2020-11-25 07:09:30|4519.5|4516.7|4519|4516.2|4521|4518.2|4519|4516.2|114
1606288180000|2020-11-25 07:09:40|4519.5|4516.7|4518.9|4516.1|4519.9|4517.1|4518|4515.2|30
1606288190000|2020-11-25 07:09:50|4518.1|4515.3|4519.9|4517.1|4519.9|4517.1|4517|4514.2|52
1606288200000|2020-11-25 07:10:00|4519.5|4516.7|4518|4515.2|4519.9|4517.1|4518|4515.2|27
1606288210000|2020-11-25 07:10:10|4518.1|4515.3|4518|4515.2|4518.1|4515.3|4518|4515.2|8
1606288220000|2020-11-25 07:10:20|4518.8|4516|4518.9|4516.1|4518.9|4516.1|4518.5|4515.7|21
1606288230000|2020-11-25 07:10:30|4518.5|4515.7|4518|4515.2|4518.9|4516.1|4518|4515.2|19
1606288240000|2020-11-25 07:10:40|4518.5|4515.7|4518.9|4516.1|4518.9|4516.1|4518.5|4515.7|4
1606288250000|2020-11-25 07:10:50|4518.5|4515.7|4519|4516.2|4519|4516.2|4518.5|4515.7|1
1606288260000|2020-11-25 07:11:00|4519.4|4516.6|4519.5|4516.7|4519.9|4517.1|4519.4|4516.6|21
1606288270000|2020-11-25 07:11:10|4519.1|4516.3|4519.5|4516.7|4519.9|4517.1|4519.1|4516.3|4
1606288280000|2020-11-25 07:11:20|4519|4516.2|4519|4516.2|4519|4516.2|4519|4516.2|3
1606288290000|2020-11-25 07:11:30|4519.5|4516.7|4519.5|4516.7|4519.5|4516.7|4519.5|4516.7|3
1606288300000|2020-11-25 07:11:40|4519.9|4517.1|4521|4518.2|4521|4518.2|4519.9|4517.1|10
1606288310000|2020-11-25 07:11:50|4520.9|4518.1|4521|4518.2|4521|4518.2|4520.9|4518.1|2
1606288320000|2020-11-25 07:12:00|4520.9|4518.1|4521.9|4519.1|4522|4519.2|4520.9|4518.1|17
1606288330000|2020-11-25 07:12:10|4521|4518.2|4521.5|4518.7|4521.5|4518.7|4520.9|4518.1|22
1606288340000|2020-11-25 07:12:20|4521.1|4518.3|4518.9|4516.1|4521.1|4518.3|4518.9|4516.1|35
1606288350000|2020-11-25 07:12:30|||||||||1
1606288360000|2020-11-25 07:12:40|||||||||8
1606288370000|2020-11-25 07:12:50|4519|4516.2|4518.9|4516.1|4519|4516.2|4517.1|4514.3|47
1606288380000|2020-11-25 07:13:00|4519|4516.2|4518|4515.2|4519|4516.2|4518|4515.2|4
1606288400000|2020-11-25 07:13:20|4518.9|4516.1|4518|4515.2|4519|4516.2|4518|4515.2|32
1606288410000|2020-11-25 07:13:30|4518.9|4516.1|4518.9|4516.1|4519|4516.2|4518.9|4516.1|16
1606288420000|2020-11-25 07:13:40|4519|4516.2|4517|4514.2|4519|4516.2|4516|4513.2|58
1606288430000|2020-11-25 07:13:50|4517.9|4515.1|4516|4513.2|4517.9|4515.1|4516|4513.2|35
1606288440000|2020-11-25 07:14:00|4516.1|4513.3|4514.9|4512.1|4516.4|4513.6|4514.9|4512.1|21
1606288450000|2020-11-25 07:14:10|4515|4512.2|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|16
1606288460000|2020-11-25 07:14:20|4516|4513.2|4514|4511.2|4516|4513.2|4514|4511.2|33
1606288470000|2020-11-25 07:14:30|4514.9|4512.1|4515.9|4513.1|4515.9|4513.1|4514|4511.2|19
1606288480000|2020-11-25 07:14:40|4515.5|4512.7|4515|4512.2|4515.9|4513.1|4514|4511.2|31
1606288490000|2020-11-25 07:14:50|4514.9|4512.1|4514.9|4512.1|4515|4512.2|4514|4511.2|13
1606288500000|2020-11-25 07:15:00|4515|4512.2|4515|4512.2|4515.9|4513.1|4514.9|4512.1|8
1606288510000|2020-11-25 07:15:10|4515.1|4512.3|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|9
1606288520000|2020-11-25 07:15:20|4515|4512.2|4514.9|4512.1|4515|4512.2|4514.9|4512.1|12
1606288530000|2020-11-25 07:15:30|4514.5|4511.7|4515|4512.2|4515|4512.2|4514|4511.2|3
1606288540000|2020-11-25 07:15:40|4514.9|4512.1|4515|4512.2|4515|4512.2|4514|4511.2|32
1606288550000|2020-11-25 07:15:50|4516|4513.2|4515.9|4513.1|4516|4513.2|4515|4512.2|23
1606288560000|2020-11-25 07:16:00|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|1
1606288570000|2020-11-25 07:16:10|||||||||2
1606288580000|2020-11-25 07:16:20|||||||||3
1606288590000|2020-11-25 07:16:30|4515|4512.2|4515.9|4513.1|4515.9|4513.1|4515|4512.2|7
1606288600000|2020-11-25 07:16:40|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|23
1606288610000|2020-11-25 07:16:50|||||||||1
1606288620000|2020-11-25 07:17:00|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|36
1606288630000|2020-11-25 07:17:10|||||||||24
1606288640000|2020-11-25 07:17:20|4516.4|4513.6|4515.9|4513.1|4516.9|4514.1|4515.9|4513.1|31
1606288650000|2020-11-25 07:17:30|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|41
1606288660000|2020-11-25 07:17:40|4517.9|4515.1|4519.9|4517.1|4519.9|4517.1|4517.9|4515.1|81
1606288670000|2020-11-25 07:17:50|4519.4|4516.6|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|29
1606288680000|2020-11-25 07:18:00|4519|4516.2|4518.9|4516.1|4519|4516.2|4518.9|4516.1|2
1606288690000|2020-11-25 07:18:10|||||||||1
1606288700000|2020-11-25 07:18:20|4518.5|4515.7|4519.9|4517.1|4520|4517.2|4517.9|4515.1|29
1606288710000|2020-11-25 07:18:30|4520|4517.2|4521.9|4519.1|4522|4519.2|4519.9|4517.1|17
1606288720000|2020-11-25 07:18:40|||||||||7
1606288730000|2020-11-25 07:18:50|4522|4519.2|4521.9|4519.1|4522|4519.2|4521.9|4519.1|2
1606288740000|2020-11-25 07:19:00|4523|4520.2|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|37
1606288750000|2020-11-25 07:19:10|4523.8|4521|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|4
1606288760000|2020-11-25 07:19:20|4522.8|4520|4522.9|4520.1|4522.9|4520.1|4522.8|4520|6
1606288770000|2020-11-25 07:19:30|4523|4520.2|4522.9|4520.1|4523|4520.2|4522.9|4520.1|1
1606288780000|2020-11-25 07:19:40|4523|4520.2|4522.9|4520.1|4523|4520.2|4522.9|4520.1|9
1606288790000|2020-11-25 07:19:50|4523|4520.2|4523.9|4521.1|4524|4521.2|4523|4520.2|6
1606288800000|2020-11-25 07:20:00|4523.5|4520.7|4525.9|4523.1|4527|4524.2|4523.5|4520.7|54
1606288810000|2020-11-25 07:20:10|4526|4523.2|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|12
1606288820000|2020-11-25 07:20:20|4526|4523.2|4526.9|4524.1|4526.9|4524.1|4526|4523.2|14
1606288830000|2020-11-25 07:20:30|4527.5|4524.7|4527.9|4525.1|4528.9|4526.1|4527.5|4524.7|48
1606288840000|2020-11-25 07:20:40|4527.1|4524.3|4526.9|4524.1|4527.1|4524.3|4526.9|4524.1|16
1606288850000|2020-11-25 07:20:50|||||||||1
1606288860000|2020-11-25 07:21:00|4527.3|4524.5|4527.9|4525.1|4528.9|4526.1|4527.3|4524.5|30
1606288870000|2020-11-25 07:21:10|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|17
1606288880000|2020-11-25 07:21:20|4528.8|4526|4528.9|4526.1|4528.9|4526.1|4528.8|4526|0
1606288890000|2020-11-25 07:21:30|4528.8|4526|4528.5|4525.7|4528.9|4526.1|4527.9|4525.1|7
1606288900000|2020-11-25 07:21:40|4528.1|4525.3|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|29
1606288910000|2020-11-25 07:21:50|4528.1|4525.3|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|12
1606288920000|2020-11-25 07:22:00|4528|4525.2|4529.9|4527.1|4529.9|4527.1|4527.9|4525.1|28
1606288930000|2020-11-25 07:22:10|4530.5|4527.7|4529.9|4527.1|4530.5|4527.7|4529.9|4527.1|33
1606288940000|2020-11-25 07:22:20|4529.4|4526.6|4529.9|4527.1|4529.9|4527.1|4529|4526.2|22
1606288950000|2020-11-25 07:22:30|4530|4527.2|4529|4526.2|4530|4527.2|4529|4526.2|5
1606288960000|2020-11-25 07:22:40|4528.9|4526.1|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|37
1606288970000|2020-11-25 07:22:50|4529|4526.2|4528.9|4526.1|4529|4526.2|4528.5|4525.7|22
1606288980000|2020-11-25 07:23:00|4527.9|4525.1|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|2
1606288990000|2020-11-25 07:23:10|||||||||1
1606289000000|2020-11-25 07:23:20|4529|4526.2|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|17
1606289010000|2020-11-25 07:23:30|4529.1|4526.3|4528.9|4526.1|4529.1|4526.3|4528.9|4526.1|12
1606289020000|2020-11-25 07:23:40|4529|4526.2|4529.5|4526.7|4529.9|4527.1|4529|4526.2|5
1606289030000|2020-11-25 07:23:50|4529.1|4526.3|4529.5|4526.7|4529.9|4527.1|4529|4526.2|1
1606289040000|2020-11-25 07:24:00|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|18
1606289060000|2020-11-25 07:24:20|||||||||2
1606289070000|2020-11-25 07:24:30|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|22
1606289080000|2020-11-25 07:24:40|||||||||7
1606289090000|2020-11-25 07:24:50|4531.7|4528.9|4531.9|4529.1|4531.9|4529.1|4531.3|4528.5|39
1606289100000|2020-11-25 07:25:00|4531.5|4528.7|4531|4528.2|4531.9|4529.1|4531|4528.2|9
1606289110000|2020-11-25 07:25:10|4530.9|4528.1|4530.5|4527.7|4531|4528.2|4529.9|4527.1|21
1606289120000|2020-11-25 07:25:20|4530.9|4528.1|4530|4527.2|4530.9|4528.1|4530|4527.2|9
1606289130000|2020-11-25 07:25:30|4529.9|4527.1|4529|4526.2|4529.9|4527.1|4529|4526.2|33
1606289140000|2020-11-25 07:25:40|4528.9|4526.1|4530|4527.2|4531|4528.2|4528.9|4526.1|95
1606289150000|2020-11-25 07:25:50|||||||||1
1606289160000|2020-11-25 07:26:00|4530.9|4528.1|4531|4528.2|4531|4528.2|4530|4527.2|17
1606289170000|2020-11-25 07:26:10|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|2
1606289180000|2020-11-25 07:26:20|||||||||4
1606289190000|2020-11-25 07:26:30|||||||||3
1606289210000|2020-11-25 07:26:50|4530.5|4527.7|4530|4527.2|4530.5|4527.7|4530|4527.2|15
1606289220000|2020-11-25 07:27:00|4530.9|4528.1|4530|4527.2|4530.9|4528.1|4530|4527.2|12
1606289230000|2020-11-25 07:27:10|4529|4526.2|4529.9|4527.1|4530|4527.2|4529|4526.2|52
1606289240000|2020-11-25 07:27:20|4529.1|4526.3|4529|4526.2|4529.1|4526.3|4528|4525.2|17
1606289250000|2020-11-25 07:27:30|||||||||6
1606289260000|2020-11-25 07:27:40|4529.4|4526.6|4529|4526.2|4529.4|4526.6|4529|4526.2|4
1606289270000|2020-11-25 07:27:50|4529.4|4526.6|4529|4526.2|4529.9|4527.1|4529|4526.2|7
1606289280000|2020-11-25 07:28:00|4529.8|4527|4529.9|4527.1|4529.9|4527.1|4529.8|4527|2
1606289290000|2020-11-25 07:28:10|4529|4526.2|4529|4526.2|4529.9|4527.1|4529|4526.2|10
1606289310000|2020-11-25 07:28:30|4528.1|4525.3|4527|4524.2|4528.1|4525.3|4527|4524.2|7
1606289320000|2020-11-25 07:28:40|4526.9|4524.1|4527|4524.2|4527|4524.2|4526.9|4524.1|4
1606289330000|2020-11-25 07:28:50|4526.9|4524.1|4528.9|4526.1|4529.8|4527|4526.9|4524.1|16
1606289340000|2020-11-25 07:29:00|||||||||7
1606289350000|2020-11-25 07:29:10|||||||||1
1606289360000|2020-11-25 07:29:20|4528.5|4525.7|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|12
1606289370000|2020-11-25 07:29:30|4529.1|4526.3|4528.9|4526.1|4529.1|4526.3|4528.9|4526.1|0
1606289380000|2020-11-25 07:29:40|4529.5|4526.7|4528.9|4526.1|4529.5|4526.7|4528.9|4526.1|0
1606289390000|2020-11-25 07:29:50|||||||||1
1606289400000|2020-11-25 07:30:00|4529.7|4526.9|4528.9|4526.1|4529.9|4527.1|4528.9|4526.1|32
1606289410000|2020-11-25 07:30:10|4529|4526.2|4528.9|4526.1|4529|4526.2|4528.9|4526.1|1
1606289420000|2020-11-25 07:30:20|4528|4525.2|4527|4524.2|4528|4525.2|4527|4524.2|26
1606289430000|2020-11-25 07:30:30|4526.9|4524.1|4525.9|4523.1|4527|4524.2|4525.9|4523.1|19
1606289440000|2020-11-25 07:30:40|4526|4523.2|4526|4523.2|4526|4523.2|4525.9|4523.1|9
1606289450000|2020-11-25 07:30:50|4525.9|4523.1|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|12
1606289460000|2020-11-25 07:31:00|4526.2|4523.4|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|37
1606289470000|2020-11-25 07:31:10|4527.8|4525|4527.9|4525.1|4528|4525.2|4526.9|4524.1|14
1606289480000|2020-11-25 07:31:20|4528|4525.2|4528.8|4526|4528.9|4526.1|4528|4525.2|20
1606289490000|2020-11-25 07:31:30|4529.9|4527.1|4528.9|4526.1|4529.9|4527.1|4528.9|4526.1|19
1606289500000|2020-11-25 07:31:40|4529|4526.2|4528.9|4526.1|4529|4526.2|4528.9|4526.1|0
1606289510000|2020-11-25 07:31:50|4529|4526.2|4528.9|4526.1|4529|4526.2|4528.9|4526.1|2
1606289520000|2020-11-25 07:32:00|||||||||1
1606289530000|2020-11-25 07:32:10|4529|4526.2|4528.9|4526.1|4529|4526.2|4528|4525.2|14
1606289540000|2020-11-25 07:32:20|4529|4526.2|4529|4526.2|4529|4526.2|4529|4526.2|1
1606289550000|2020-11-25 07:32:30|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.5|4525.7|0
1606289560000|2020-11-25 07:32:40|4528.5|4525.7|4528.9|4526.1|4528.9|4526.1|4528.5|4525.7|1
1606289570000|2020-11-25 07:32:50|4529|4526.2|4529|4526.2|4529|4526.2|4529|4526.2|0
1606289580000|2020-11-25 07:33:00|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|2
1606289600000|2020-11-25 07:33:20|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.5|4526.7|12
1606289610000|2020-11-25 07:33:30|4529.5|4526.7|4528.9|4526.1|4529.5|4526.7|4528.9|4526.1|5
1606289620000|2020-11-25 07:33:40|4529|4526.2|4531.9|4529.1|4531.9|4529.1|4529|4526.2|31
1606289630000|2020-11-25 07:33:50|4531|4528.2|4531|4528.2|4531.9|4529.1|4531|4528.2|7
1606289640000|2020-11-25 07:34:00|4530.9|4528.1|4531|4528.2|4531|4528.2|4529.9|4527.1|29
1606289650000|2020-11-25 07:34:10|4530|4527.2|4530.9|4528.1|4531|4528.2|4530|4527.2|11
1606289660000|2020-11-25 07:34:20|4530|4527.2|4530|4527.2|4530|4527.2|4530|4527.2|2
1606289670000|2020-11-25 07:34:30|4530.9|4528.1|4531|4528.2|4531|4528.2|4530.9|4528.1|3
1606289680000|2020-11-25 07:34:40|||||||||2
1606289690000|2020-11-25 07:34:50|4530.9|4528.1|4531|4528.2|4531|4528.2|4530.9|4528.1|0
1606289700000|2020-11-25 07:35:00|4531.8|4529|4531|4528.2|4531.8|4529|4531|4528.2|16
1606289730000|2020-11-25 07:35:30|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.5|4527.7|18
1606289740000|2020-11-25 07:35:40|4531|4528.2|4530.9|4528.1|4531|4528.2|4530.9|4528.1|0
1606289750000|2020-11-25 07:35:50|4531|4528.2|4530.9|4528.1|4531|4528.2|4530.2|4527.4|17
1606289760000|2020-11-25 07:36:00|4531|4528.2|4531|4528.2|4531|4528.2|4530.9|4528.1|0
1606289770000|2020-11-25 07:36:10|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.5|4527.7|6
1606289780000|2020-11-25 07:36:20|4530.5|4527.7|4531|4528.2|4531|4528.2|4530.5|4527.7|22
1606289790000|2020-11-25 07:36:30|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.5|4527.7|0
1606289800000|2020-11-25 07:36:40|4530.5|4527.7|4530.9|4528.1|4531|4528.2|4530|4527.2|7
1606289810000|2020-11-25 07:36:50|4530.5|4527.7|4531|4528.2|4531|4528.2|4530.5|4527.7|4
1606289820000|2020-11-25 07:37:00|4530.9|4528.1|4531|4528.2|4531|4528.2|4530.9|4528.1|0
1606289830000|2020-11-25 07:37:10|4530.9|4528.1|4531|4528.2|4531|4528.2|4530.9|4528.1|1
1606289840000|2020-11-25 07:37:20|4531.4|4528.6|4531|4528.2|4531.4|4528.6|4531|4528.2|19
1606289850000|2020-11-25 07:37:30|4530.2|4527.4|4529.9|4527.1|4530.2|4527.4|4529|4526.2|50
1606289860000|2020-11-25 07:37:40|4530|4527.2|4529.9|4527.1|4530|4527.2|4529.9|4527.1|2
1606289870000|2020-11-25 07:37:50|4530.4|4527.6|4530.9|4528.1|4531.8|4529|4530.4|4527.6|26
1606289880000|2020-11-25 07:38:00|4531|4528.2|4531|4528.2|4531.9|4529.1|4530.9|4528.1|8
1606289890000|2020-11-25 07:38:10|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.9|4528.1|2
1606289900000|2020-11-25 07:38:20|4531|4528.2|4530.9|4528.1|4531|4528.2|4530.9|4528.1|1
1606289910000|2020-11-25 07:38:30|4530|4527.2|4530.9|4528.1|4531|4528.2|4529.9|4527.1|10
1606289920000|2020-11-25 07:38:40|||||||||1
1606289930000|2020-11-25 07:38:50|4530.5|4527.7|4528.9|4526.1|4530.5|4527.7|4528.9|4526.1|2
1606289940000|2020-11-25 07:39:00|4528.2|4525.4|4530|4527.2|4530|4527.2|4526.9|4524.1|53
1606289950000|2020-11-25 07:39:10|4530.9|4528.1|4530.9|4528.1|4531|4528.2|4530.5|4527.7|24
1606289960000|2020-11-25 07:39:20|4531.5|4528.7|4531.2|4528.4|4532|4529.2|4531|4528.2|12
1606289970000|2020-11-25 07:39:30|4531|4528.2|4532|4529.2|4532|4529.2|4531|4528.2|11
1606289980000|2020-11-25 07:39:40|4532.8|4530|4531.9|4529.1|4533|4530.2|4531.9|4529.1|10
1606289990000|2020-11-25 07:39:50|4531.4|4528.6|4530.9|4528.1|4531.4|4528.6|4530.9|4528.1|9
1606290000000|2020-11-25 07:40:00|4530.5|4527.7|4530.9|4528.1|4531|4528.2|4530|4527.2|4
1606290010000|2020-11-25 07:40:10|4531|4528.2|4532|4529.2|4532.9|4530.1|4531|4528.2|14
1606290020000|2020-11-25 07:40:20|4531.9|4529.1|4532.4|4529.6|4532.4|4529.6|4531.9|4529.1|2
1606290030000|2020-11-25 07:40:30|4532.8|4530|4531.9|4529.1|4532.9|4530.1|4531.9|4529.1|4
1606290040000|2020-11-25 07:40:40|4531.8|4529|4531.4|4528.6|4531.8|4529|4530.9|4528.1|6
1606290050000|2020-11-25 07:40:50|4531|4528.2|4531.9|4529.1|4532.8|4530|4531|4528.2|20
1606290070000|2020-11-25 07:41:10|4531.2|4528.4|4529.9|4527.1|4531.2|4528.4|4529|4526.2|33
1606290080000|2020-11-25 07:41:20|4529|4526.2|4529.9|4527.1|4530|4527.2|4529|4526.2|9
1606290090000|2020-11-25 07:41:30|||||||||3
1606290100000|2020-11-25 07:41:40|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|10
1606290120000|2020-11-25 07:42:00|||||||||10
1606290130000|2020-11-25 07:42:10|4528|4525.2|4526.9|4524.1|4528|4525.2|4526.9|4524.1|30
1606290140000|2020-11-25 07:42:20|4525.9|4523.1|4526.9|4524.1|4527|4524.2|4525.9|4523.1|18
1606290150000|2020-11-25 07:42:30|||||||||3
1606290160000|2020-11-25 07:42:40|4527|4524.2|4526.9|4524.1|4527|4524.2|4526.9|4524.1|2
1606290170000|2020-11-25 07:42:50|4527|4524.2|4528.8|4526|4528.8|4526|4526.9|4524.1|15
1606290180000|2020-11-25 07:43:00|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4526.9|4524.1|44
1606290190000|2020-11-25 07:43:10|4528|4525.2|4529.9|4527.1|4529.9|4527.1|4527.9|4525.1|13
1606290200000|2020-11-25 07:43:20|4529.2|4526.4|4528.9|4526.1|4529.2|4526.4|4528.9|4526.1|4
1606290210000|2020-11-25 07:43:30|4529.8|4527|4529.9|4527.1|4530|4527.2|4529.8|4527|22
1606290220000|2020-11-25 07:43:40|4529.8|4527|4529|4526.2|4529.9|4527.1|4528.9|4526.1|4
1606290230000|2020-11-25 07:43:50|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4527.9|4525.1|12
1606290240000|2020-11-25 07:44:00|4529.3|4526.5|4528.9|4526.1|4529.8|4527|4528.9|4526.1|9
1606290250000|2020-11-25 07:44:10|4529.8|4527|4529.8|4527|4529.8|4527|4528.9|4526.1|4
1606290260000|2020-11-25 07:44:20|||||||||1
1606290270000|2020-11-25 07:44:30|4529.9|4527.1|4528.9|4526.1|4529.9|4527.1|4528.9|4526.1|1
1606290300000|2020-11-25 07:45:00|4529|4526.2|4529|4526.2|4529|4526.2|4529|4526.2|4
1606290310000|2020-11-25 07:45:10|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|0
1606290320000|2020-11-25 07:45:20|||||||||1
1606290330000|2020-11-25 07:45:30|4528|4525.2|4526.9|4524.1|4528|4525.2|4526.9|4524.1|31
1606290350000|2020-11-25 07:45:50|4527|4524.2|4526.8|4524|4527.9|4525.1|4526.5|4523.7|35
1606290360000|2020-11-25 07:46:00|4526.9|4524.1|4522.9|4520.1|4526.9|4524.1|4522.9|4520.1|44
1606290370000|2020-11-25 07:46:10|4523.3|4520.5|4523.9|4521.1|4524.9|4522.1|4522.9|4520.1|35
1606290380000|2020-11-25 07:46:20|4524.8|4522|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|13
1606290390000|2020-11-25 07:46:30|4524.4|4521.6|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|8
1606290400000|2020-11-25 07:46:40|4524.4|4521.6|4523.9|4521.1|4524.4|4521.6|4523.9|4521.1|7
1606290410000|2020-11-25 07:46:50|4524.4|4521.6|4524.8|4522|4524.9|4522.1|4524|4521.2|18
1606290420000|2020-11-25 07:47:00|4524.4|4521.6|4523.9|4521.1|4524.8|4522|4523.9|4521.1|10
1606290430000|2020-11-25 07:47:10|4524.8|4522|4523.9|4521.1|4524.8|4522|4523.9|4521.1|9
1606290440000|2020-11-25 07:47:20|4524.8|4522|4523.9|4521.1|4524.8|4522|4523.9|4521.1|4
1606290450000|2020-11-25 07:47:30|4524.9|4522.1|4524.9|4522.1|4525|4522.2|4524.9|4522.1|13
1606290460000|2020-11-25 07:47:40|4525|4522.2|4525.9|4523.1|4526|4523.2|4525|4522.2|4
1606290470000|2020-11-25 07:47:50|4525.5|4522.7|4525.9|4523.1|4525.9|4523.1|4525.5|4522.7|2
1606290480000|2020-11-25 07:48:00|4526|4523.2|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|25
1606290490000|2020-11-25 07:48:10|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4527|4524.2|5
1606290500000|2020-11-25 07:48:20|4527|4524.2|4526.9|4524.1|4527|4524.2|4526.9|4524.1|7
1606290510000|2020-11-25 07:48:30|4527|4524.2|4528.9|4526.1|4528.9|4526.1|4527|4524.2|11
1606290520000|2020-11-25 07:48:40|4528.4|4525.6|4531.9|4529.1|4531.9|4529.1|4528.4|4525.6|52
1606290530000|2020-11-25 07:48:50|4532.4|4529.6|4531.9|4529.1|4532.9|4530.1|4531.5|4528.7|24
1606290540000|2020-11-25 07:49:00|4531.5|4528.7|4531.4|4528.6|4532.8|4530|4531|4528.2|12
1606290550000|2020-11-25 07:49:10|4531.8|4529|4530.9|4528.1|4531.8|4529|4530.9|4528.1|2
1606290560000|2020-11-25 07:49:20|4530.4|4527.6|4529.9|4527.1|4530.8|4528|4529.9|4527.1|11
1606290570000|2020-11-25 07:49:30|4530.3|4527.5|4530.9|4528.1|4530.9|4528.1|4530.3|4527.5|8
1606290580000|2020-11-25 07:49:40|4530.8|4528|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|4
1606290590000|2020-11-25 07:49:50|4530.8|4528|4530.9|4528.1|4530.9|4528.1|4530.3|4527.5|7
1606290610000|2020-11-25 07:50:10|4531.8|4529|4532.9|4530.1|4532.9|4530.1|4531.8|4529|18
1606290620000|2020-11-25 07:50:20|4532.2|4529.4|4531.9|4529.1|4532.2|4529.4|4530.9|4528.1|6
1606290630000|2020-11-25 07:50:30|4532.1|4529.3|4532.9|4530.1|4532.9|4530.1|4531.9|4529.1|9
1606290640000|2020-11-25 07:50:40|4532.6|4529.8|4532.6|4529.8|4532.9|4530.1|4531.9|4529.1|8
1606290650000|2020-11-25 07:50:50|4532.4|4529.6|4531.9|4529.1|4532.9|4530.1|4531.9|4529.1|30
1606290660000|2020-11-25 07:51:00|||||||||3
1606290670000|2020-11-25 07:51:10|4532.7|4529.9|4532.6|4529.8|4533.1|4530.3|4532.6|4529.8|24
1606290680000|2020-11-25 07:51:20|4532.1|4529.3|4532.1|4529.3|4532.9|4530.1|4532.1|4529.3|3
1606290690000|2020-11-25 07:51:30|4532.8|4530|4532.9|4530.1|4533.1|4530.3|4532.8|4530|7
1606290700000|2020-11-25 07:51:40|||||||||3
1606290710000|2020-11-25 07:51:50|||||||||1
1606290720000|2020-11-25 07:52:00|4533.1|4530.3|4535.1|4532.3|4535.9|4533.1|4532.9|4530.1|45
1606290730000|2020-11-25 07:52:10|4535.4|4532.6|4535.1|4532.3|4535.9|4533.1|4534.9|4532.1|11
1606290740000|2020-11-25 07:52:20|4535.4|4532.6|4534.3|4531.5|4535.9|4533.1|4533.9|4531.1|60
1606290750000|2020-11-25 07:52:30|4534.6|4531.8|4534.9|4532.1|4535.8|4533|4533.9|4531.1|39
1606290760000|2020-11-25 07:52:40|||||||||3
1606290770000|2020-11-25 07:52:50|4535.9|4533.1|4535.9|4533.1|4536.7|4533.9|4534.9|4532.1|34
1606290780000|2020-11-25 07:53:00|4536.9|4534.1|4538.8|4536|4539.4|4536.6|4535.9|4533.1|187
1606290790000|2020-11-25 07:53:10|4538.1|4535.3|4537.9|4535.1|4538.8|4536|4537.9|4535.1|39
1606290800000|2020-11-25 07:53:20|4538.3|4535.5|4537.9|4535.1|4538.9|4536.1|4537.9|4535.1|18
1606290810000|2020-11-25 07:53:30|4538.3|4535.5|4538.3|4535.5|4539.4|4536.6|4537.9|4535.1|54
1606290820000|2020-11-25 07:53:40|4537.9|4535.1|4536.3|4533.5|4537.9|4535.1|4535.9|4533.1|17
1606290830000|2020-11-25 07:53:50|4535.9|4533.1|4536.3|4533.5|4536.7|4533.9|4535.9|4533.1|18
1606290840000|2020-11-25 07:54:00|4536.4|4533.6|4538.3|4535.5|4538.9|4536.1|4536.1|4533.3|30
1606290850000|2020-11-25 07:54:10|4537.9|4535.1|4539.9|4537.1|4540.1|4537.3|4537.9|4535.1|14
1606290860000|2020-11-25 07:54:20|4540.1|4537.3|4540.9|4538.1|4540.9|4538.1|4539.9|4537.1|3
1606290870000|2020-11-25 07:54:30|4541.1|4538.3|4540.9|4538.1|4541.1|4538.3|4540.9|4538.1|20
1606290880000|2020-11-25 07:54:40|4541.1|4538.3|4540.9|4538.1|4541.4|4538.6|4540.9|4538.1|23
1606290890000|2020-11-25 07:54:50|4541.3|4538.5|4541.8|4539|4541.8|4539|4540.9|4538.1|12
1606290900000|2020-11-25 07:55:00|4540.9|4538.1|4541.1|4538.3|4541.7|4538.9|4540.9|4538.1|41
1606290910000|2020-11-25 07:55:10|4540.9|4538.1|4541.9|4539.1|4542.8|4540|4540.9|4538.1|28
1606290920000|2020-11-25 07:55:20|4542.8|4540|4543.9|4541.1|4543.9|4541.1|4541.8|4539|65
1606290930000|2020-11-25 07:55:30|4544.8|4542|4544.9|4542.1|4544.9|4542.1|4544.1|4541.3|62
1606290940000|2020-11-25 07:55:40|4544.8|4542|4543.9|4541.1|4544.8|4542|4543.9|4541.1|23
1606290950000|2020-11-25 07:55:50|4544.9|4542.1|4545.3|4542.5|4545.8|4543|4544.8|4542|21
1606290960000|2020-11-25 07:56:00|4544.9|4542.1|4546.9|4544.1|4547.8|4545|4544.9|4542.1|77
1606290970000|2020-11-25 07:56:10|4546.1|4543.3|4545.9|4543.1|4546.9|4544.1|4545.9|4543.1|43
1606290980000|2020-11-25 07:56:20|4545.8|4543|4545.9|4543.1|4545.9|4543.1|4545.1|4542.3|46
1606290990000|2020-11-25 07:56:30|4546.1|4543.3|4546.9|4544.1|4546.9|4544.1|4546.1|4543.3|28
1606291000000|2020-11-25 07:56:40|4546.2|4543.4|4544.9|4542.1|4546.2|4543.4|4544.9|4542.1|29
1606291010000|2020-11-25 07:56:50|4545.9|4543.1|4543.9|4541.1|4545.9|4543.1|4542.9|4540.1|44
1606291020000|2020-11-25 07:57:00|4543.6|4540.8|4543.2|4540.4|4543.9|4541.1|4542.9|4540.1|22
1606291030000|2020-11-25 07:57:10|4543.1|4540.3|4542.9|4540.1|4544.1|4541.3|4542.9|4540.1|22
1606291040000|2020-11-25 07:57:20|4541.9|4539.1|4541.9|4539.1|4542.8|4540|4541.9|4539.1|56
1606291050000|2020-11-25 07:57:30|4542.8|4540|4543.9|4541.1|4543.9|4541.1|4541.9|4539.1|15
1606291060000|2020-11-25 07:57:40|4543.2|4540.4|4542.1|4539.3|4543.2|4540.4|4542.1|4539.3|66
1606291070000|2020-11-25 07:57:50|4542.4|4539.6|4543.1|4540.3|4543.1|4540.3|4542.4|4539.6|38
1606291080000|2020-11-25 07:58:00|4542.9|4540.1|4543.9|4541.1|4544.1|4541.3|4542.9|4540.1|18
1606291090000|2020-11-25 07:58:10|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|18
1606291100000|2020-11-25 07:58:20|4544.6|4541.8|4543.9|4541.1|4544.6|4541.8|4543.1|4540.3|29
1606291110000|2020-11-25 07:58:30|4544.1|4541.3|4543.9|4541.1|4544.9|4542.1|4543.1|4540.3|13
1606291120000|2020-11-25 07:58:40|4543.6|4540.8|4543.9|4541.1|4544.1|4541.3|4543.6|4540.8|10
1606291130000|2020-11-25 07:58:50|4543.6|4540.8|4542.1|4539.3|4543.9|4541.1|4542.1|4539.3|48
1606291140000|2020-11-25 07:59:00|4542.8|4540|4543.8|4541|4543.8|4541|4542.8|4540|9
1606291150000|2020-11-25 07:59:10|4543.9|4541.1|4543.9|4541.1|4544.1|4541.3|4542.9|4540.1|25
1606291160000|2020-11-25 07:59:20|4543.2|4540.4|4543.1|4540.3|4543.2|4540.4|4543.1|4540.3|13
1606291170000|2020-11-25 07:59:30|4543.9|4541.1|4544.9|4542.1|4544.9|4542.1|4543.9|4541.1|29
1606291180000|2020-11-25 07:59:40|4544.1|4541.3|4543.9|4541.1|4544.1|4541.3|4543.9|4541.1|4
1606291190000|2020-11-25 07:59:50|4544.1|4541.3|4544.1|4541.3|4544.9|4542.1|4543.9|4541.1|13
1606291200000|2020-11-25 08:00:00|4544.8|4542|4545.1|4542.3|4545.1|4542.3|4544.1|4541.3|43
1606291210000|2020-11-25 08:00:10|4546.1|4543.3|4548.1|4545.3|4548.9|4546.1|4546.1|4543.3|125
1606291220000|2020-11-25 08:00:20|4547.9|4545.1|4548.1|4545.3|4549.1|4546.3|4547.1|4544.3|126
1606291230000|2020-11-25 08:00:30|4548.8|4546|4540.1|4537.3|4548.9|4546.1|4538.9|4536.1|218
1606291240000|2020-11-25 08:00:40|4540.9|4538.1|4537.2|4534.4|4540.9|4538.1|4537.2|4534.4|63
1606291250000|2020-11-25 08:00:50|4537.8|4535|4539.1|4536.3|4540.1|4537.3|4537.1|4534.3|114
1606291260000|2020-11-25 08:01:00|4539.8|4537|4541.6|4538.8|4541.9|4539.1|4539.8|4537|71
1606291270000|2020-11-25 08:01:10|4541.9|4539.1|4540.9|4538.1|4541.9|4539.1|4540.9|4538.1|32
1606291280000|2020-11-25 08:01:20|4541.1|4538.3|4540.9|4538.1|4541.1|4538.3|4539.9|4537.1|10
1606291290000|2020-11-25 08:01:30|4541.1|4538.3|4540.4|4537.6|4541.1|4538.3|4540.1|4537.3|17
1606291300000|2020-11-25 08:01:40|4540.6|4537.8|4540.1|4537.3|4541.1|4538.3|4539.2|4536.4|37
1606291310000|2020-11-25 08:01:50|4539.9|4537.1|4539.9|4537.1|4540.9|4538.1|4539.9|4537.1|9
1606291320000|2020-11-25 08:02:00|4540.1|4537.3|4540.9|4538.1|4540.9|4538.1|4539.9|4537.1|17
1606291330000|2020-11-25 08:02:10|4540.1|4537.3|4539.1|4536.3|4540.1|4537.3|4539.1|4536.3|6
1606291340000|2020-11-25 08:02:20|4539.8|4537|4540.1|4537.3|4540.9|4538.1|4538.9|4536.1|16
1606291350000|2020-11-25 08:02:30|4539.9|4537.1|4540.1|4537.3|4540.4|4537.6|4539.6|4536.8|2
1606291360000|2020-11-25 08:02:40|4539.9|4537.1|4539.1|4536.3|4540.1|4537.3|4539.1|4536.3|10
1606291370000|2020-11-25 08:02:50|4539.6|4536.8|4539.1|4536.3|4540.1|4537.3|4538.1|4535.3|19
1606291380000|2020-11-25 08:03:00|4538.9|4536.1|4539.1|4536.3|4540.1|4537.3|4538.9|4536.1|22
1606291390000|2020-11-25 08:03:10|4539.6|4536.8|4539.4|4536.6|4539.9|4537.1|4539.1|4536.3|12
1606291400000|2020-11-25 08:03:20|4539.9|4537.1|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|28
1606291410000|2020-11-25 08:03:30|4540.4|4537.6|4540.1|4537.3|4540.9|4538.1|4540.1|4537.3|10
1606291420000|2020-11-25 08:03:40|4540.4|4537.6|4540.4|4537.6|4540.9|4538.1|4540.1|4537.3|17
1606291430000|2020-11-25 08:03:50|4540.8|4538|4539.9|4537.1|4540.8|4538|4539.1|4536.3|32
1606291440000|2020-11-25 08:04:00|4539.8|4537|4539.9|4537.1|4540.1|4537.3|4539.1|4536.3|4
1606291450000|2020-11-25 08:04:10|4540.1|4537.3|4540.1|4537.3|4540.1|4537.3|4539.2|4536.4|14
1606291460000|2020-11-25 08:04:20|4540.9|4538.1|4539.9|4537.1|4540.9|4538.1|4539.9|4537.1|12
1606291470000|2020-11-25 08:04:30|4540.1|4537.3|4540.1|4537.3|4540.9|4538.1|4539.9|4537.1|16
1606291480000|2020-11-25 08:04:40|4540.8|4538|4540.9|4538.1|4541.1|4538.3|4539.9|4537.1|22
1606291490000|2020-11-25 08:04:50|4541.8|4539|4543.9|4541.1|4544.9|4542.1|4541.8|4539|52
1606291500000|2020-11-25 08:05:00|4544.7|4541.9|4550.1|4547.3|4550.1|4547.3|4544.7|4541.9|134
1606291510000|2020-11-25 08:05:10|4549.9|4547.1|4549.1|4546.3|4550.1|4547.3|4548.6|4545.8|46
1606291520000|2020-11-25 08:05:20|4549.4|4546.6|4549.1|4546.3|4549.9|4547.1|4548.9|4546.1|41
1606291530000|2020-11-25 08:05:30|4548.9|4546.1|4550.9|4548.1|4550.9|4548.1|4548.9|4546.1|19
1606291540000|2020-11-25 08:05:40|4551.9|4549.1|4550.9|4548.1|4552.8|4550|4550.1|4547.3|164
1606291550000|2020-11-25 08:05:50|4551.1|4548.3|4549.9|4547.1|4551.1|4548.3|4549.9|4547.1|18
1606291560000|2020-11-25 08:06:00|4550.9|4548.1|4550.9|4548.1|4551.9|4549.1|4550.9|4548.1|48
1606291570000|2020-11-25 08:06:10|4550.6|4547.8|4550.9|4548.1|4550.9|4548.1|4550.6|4547.8|6
1606291580000|2020-11-25 08:06:20|4551.1|4548.3|4550.1|4547.3|4551.1|4548.3|4549.9|4547.1|18
1606291590000|2020-11-25 08:06:30|4549.9|4547.1|4550.6|4547.8|4550.9|4548.1|4549.1|4546.3|22
1606291600000|2020-11-25 08:06:40|4550.9|4548.1|4549.9|4547.1|4550.9|4548.1|4549.2|4546.4|19
1606291610000|2020-11-25 08:06:50|4549.2|4546.4|4549.1|4546.3|4549.2|4546.4|4548.9|4546.1|10
1606291620000|2020-11-25 08:07:00|4549.8|4547|4550.9|4548.1|4550.9|4548.1|4549.1|4546.3|54
1606291630000|2020-11-25 08:07:10|4551.1|4548.3|4551.1|4548.3|4552.1|4549.3|4550.9|4548.1|26
1606291640000|2020-11-25 08:07:20|4550.9|4548.1|4549.9|4547.1|4551.9|4549.1|4549.9|4547.1|44
1606291650000|2020-11-25 08:07:30|4550.1|4547.3|4549.9|4547.1|4550.8|4548|4549.9|4547.1|11
1606291660000|2020-11-25 08:07:40|4550.1|4547.3|4550.9|4548.1|4550.9|4548.1|4549.9|4547.1|26
1606291670000|2020-11-25 08:07:50|4551.1|4548.3|4550.9|4548.1|4551.1|4548.3|4550.9|4548.1|5
1606291680000|2020-11-25 08:08:00|4551.8|4549|4550.9|4548.1|4551.8|4549|4550.9|4548.1|16
1606291690000|2020-11-25 08:08:10|4550.6|4547.8|4549.9|4547.1|4551.1|4548.3|4549.9|4547.1|26
1606291700000|2020-11-25 08:08:20|4550.1|4547.3|4550.9|4548.1|4551.1|4548.3|4549.9|4547.1|11
1606291710000|2020-11-25 08:08:30|4551.1|4548.3|4551.9|4549.1|4551.9|4549.1|4550.9|4548.1|14
1606291720000|2020-11-25 08:08:40|4552.1|4549.3|4550.9|4548.1|4552.1|4549.3|4550.9|4548.1|19
1606291730000|2020-11-25 08:08:50|4551.1|4548.3|4550.9|4548.1|4551.9|4549.1|4550.9|4548.1|14
1606291740000|2020-11-25 08:09:00|4551.1|4548.3|4551.9|4549.1|4551.9|4549.1|4550.9|4548.1|26
1606291750000|2020-11-25 08:09:10|4551.1|4548.3|4551.1|4548.3|4551.1|4548.3|4550.1|4547.3|20
1606291760000|2020-11-25 08:09:20|4551.9|4549.1|4553.9|4551.1|4553.9|4551.1|4551.9|4549.1|33
1606291770000|2020-11-25 08:09:30|4553.1|4550.3|4553.9|4551.1|4554.1|4551.3|4553.1|4550.3|13
1606291780000|2020-11-25 08:09:40|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|1
1606291790000|2020-11-25 08:09:50|4553.1|4550.3|4553.6|4550.8|4553.9|4551.1|4553.1|4550.3|46
1606291800000|2020-11-25 08:10:00|4553.1|4550.3|4553.9|4551.1|4554.1|4551.3|4553.1|4550.3|14
1606291810000|2020-11-25 08:10:10|4553.2|4550.4|4552.9|4550.1|4553.9|4551.1|4552.9|4550.1|13
1606291820000|2020-11-25 08:10:20|4553.1|4550.3|4552.9|4550.1|4553.1|4550.3|4552.9|4550.1|42
1606291830000|2020-11-25 08:10:30|4552.2|4549.4|4554.9|4552.1|4554.9|4552.1|4552.2|4549.4|89
1606291840000|2020-11-25 08:10:40|4555.1|4552.3|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|44
1606291850000|2020-11-25 08:10:50|4556.8|4554|4556|4553.2|4557.8|4555|4556|4553.2|125
1606291860000|2020-11-25 08:11:00|4555.5|4552.7|4555.1|4552.3|4556|4553.2|4555.1|4552.3|20
1606291870000|2020-11-25 08:11:10|4556|4553.2|4556|4553.2|4556.1|4553.3|4556|4553.2|10
1606291880000|2020-11-25 08:11:20|4555.1|4552.3|4554|4551.2|4555.1|4552.3|4554|4551.2|34
1606291890000|2020-11-25 08:11:30|4553.1|4550.3|4555|4552.2|4555.1|4552.3|4553.1|4550.3|33
1606291900000|2020-11-25 08:11:40|4554.6|4551.8|4555|4552.2|4555|4552.2|4554.1|4551.3|10
1606291910000|2020-11-25 08:11:50|4555.1|4552.3|4555.6|4552.8|4555.6|4552.8|4555.1|4552.3|29
1606291920000|2020-11-25 08:12:00|4555.2|4552.4|4555|4552.2|4555.2|4552.4|4555|4552.2|4
1606291930000|2020-11-25 08:12:10|4554.8|4552|4553|4550.2|4555|4552.2|4553|4550.2|20
1606291940000|2020-11-25 08:12:20|4553.1|4550.3|4553|4550.2|4553.1|4550.3|4553|4550.2|29
1606291950000|2020-11-25 08:12:30|4553.1|4550.3|4553.1|4550.3|4554|4551.2|4553|4550.2|23
1606291960000|2020-11-25 08:12:40|4553|4550.2|4553.1|4550.3|4553.1|4550.3|4553|4550.2|9
1606291970000|2020-11-25 08:12:50|4553|4550.2|4552|4549.2|4553|4550.2|4551|4548.2|79
1606291980000|2020-11-25 08:13:00|4552.5|4549.7|4553|4550.2|4553.1|4550.3|4552|4549.2|40
1606291990000|2020-11-25 08:13:10|4552.1|4549.3|4551.1|4548.3|4552.8|4550|4551.1|4548.3|44
1606292000000|2020-11-25 08:13:20|4550.8|4548|4551.1|4548.3|4552.1|4549.3|4550.8|4548|64
1606292010000|2020-11-25 08:13:30|4551|4548.2|4552|4549.2|4552.1|4549.3|4550|4547.2|37
1606292020000|2020-11-25 08:13:40|4552.1|4549.3|4552.5|4549.7|4553|4550.2|4552|4549.2|12
1606292030000|2020-11-25 08:13:50|4552.1|4549.3|4552.1|4549.3|4553|4550.2|4552.1|4549.3|12
1606292040000|2020-11-25 08:14:00|4552|4549.2|4552|4549.2|4552|4549.2|4551.1|4548.3|12
1606292050000|2020-11-25 08:14:10|4551.6|4548.8|4552.1|4549.3|4552.1|4549.3|4551.1|4548.3|4
1606292060000|2020-11-25 08:14:20|4552.8|4550|4552.6|4549.8|4553|4550.2|4552.6|4549.8|9
1606292070000|2020-11-25 08:14:30|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|4552|4549.2|3
1606292080000|2020-11-25 08:14:40|4552|4549.2|4553.1|4550.3|4553.1|4550.3|4552|4549.2|5
1606292090000|2020-11-25 08:14:50|4554|4551.2|4553.6|4550.8|4554.1|4551.3|4553.6|4550.8|26
1606292100000|2020-11-25 08:15:00|4554|4551.2|4555|4552.2|4555.1|4552.3|4554|4551.2|21
1606292110000|2020-11-25 08:15:10|4554.2|4551.4|4555.1|4552.3|4555.1|4552.3|4554.1|4551.3|12
1606292120000|2020-11-25 08:15:20|4556|4553.2|4555.1|4552.3|4556|4553.2|4555.1|4552.3|15
1606292130000|2020-11-25 08:15:30|4556|4553.2|4556|4553.2|4556|4553.2|4556|4553.2|8
1606292140000|2020-11-25 08:15:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|12
1606292150000|2020-11-25 08:15:50|4556.8|4554|4555.1|4552.3|4557.1|4554.3|4555|4552.2|33
1606292160000|2020-11-25 08:16:00|4555.8|4553|4555.1|4552.3|4556|4553.2|4555|4552.2|28
1606292170000|2020-11-25 08:16:10|4555|4552.2|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|15
1606292180000|2020-11-25 08:16:20|4554|4551.2|4556|4553.2|4556.1|4553.3|4554|4551.2|14
1606292190000|2020-11-25 08:16:30|4556.1|4553.3|4556|4553.2|4556.1|4553.3|4555.1|4552.3|19
1606292200000|2020-11-25 08:16:40|4556.1|4553.3|4555|4552.2|4556.1|4553.3|4554.8|4552|18
1606292210000|2020-11-25 08:16:50|4555.1|4552.3|4553.1|4550.3|4555.1|4552.3|4553.1|4550.3|33
1606292220000|2020-11-25 08:17:00|4553.8|4551|4553.1|4550.3|4554|4551.2|4553.1|4550.3|5
1606292230000|2020-11-25 08:17:10|4552|4549.2|4551|4548.2|4552.1|4549.3|4551|4548.2|25
1606292240000|2020-11-25 08:17:20|4551.1|4548.3|4549.5|4546.7|4551.1|4548.3|4548|4545.2|56
1606292250000|2020-11-25 08:17:30|4549.1|4546.3|4549|4546.2|4549.1|4546.3|4549|4546.2|10
1606292260000|2020-11-25 08:17:40|4548.6|4545.8|4547.5|4544.7|4549|4546.2|4547|4544.2|38
1606292270000|2020-11-25 08:17:50|4547.1|4544.3|4544.6|4541.8|4548.1|4545.3|4544.1|4541.3|88
1606292280000|2020-11-25 08:18:00|4544|4541.2|4544|4541.2|4545|4542.2|4543.1|4540.3|107
1606292290000|2020-11-25 08:18:10|4543.6|4540.8|4544|4541.2|4544.1|4541.3|4543.1|4540.3|31
1606292300000|2020-11-25 08:18:20|4543.8|4541|4543|4540.2|4544|4541.2|4542|4539.2|99
1606292310000|2020-11-25 08:18:30|4543.1|4540.3|4543|4540.2|4544|4541.2|4543|4540.2|47
1606292320000|2020-11-25 08:18:40|4543.1|4540.3|4542.1|4539.3|4544|4541.2|4542.1|4539.3|53
1606292330000|2020-11-25 08:18:50|4542|4539.2|4541.8|4539|4542.1|4539.3|4541|4538.2|19
1606292340000|2020-11-25 08:19:00|4541.1|4538.3|4542|4539.2|4542.8|4540|4541|4538.2|42
1606292350000|2020-11-25 08:19:10|4542.1|4539.3|4542|4539.2|4542.1|4539.3|4542|4539.2|7
1606292360000|2020-11-25 08:19:20|4542.1|4539.3|4542.1|4539.3|4542.8|4540|4542|4539.2|22
1606292370000|2020-11-25 08:19:30|4543|4540.2|4542.1|4539.3|4543|4540.2|4542|4539.2|9
1606292380000|2020-11-25 08:19:40|4542|4539.2|4543|4540.2|4545|4542.2|4542|4539.2|45
1606292390000|2020-11-25 08:19:50|4542.1|4539.3|4542.1|4539.3|4543|4540.2|4542.1|4539.3|29
1606292400000|2020-11-25 08:20:00|4542|4539.2|4543|4540.2|4543|4540.2|4542|4539.2|26
1606292410000|2020-11-25 08:20:10|4543.1|4540.3|4543.5|4540.7|4544|4541.2|4543|4540.2|31
1606292420000|2020-11-25 08:20:20|4543.8|4541|4543|4540.2|4543.8|4541|4542.1|4539.3|19
1606292430000|2020-11-25 08:20:30|4542.6|4539.8|4543|4540.2|4543|4540.2|4542.1|4539.3|14
1606292440000|2020-11-25 08:20:40|4542.6|4539.8|4538|4535.2|4543|4540.2|4537.1|4534.3|96
1606292450000|2020-11-25 08:20:50|4537.1|4534.3|4537.1|4534.3|4538|4535.2|4537|4534.2|52
1606292460000|2020-11-25 08:21:00|4536.3|4533.5|4534.1|4531.3|4537|4534.2|4534.1|4531.3|80
1606292470000|2020-11-25 08:21:10|4534.5|4531.7|4536.1|4533.3|4537.1|4534.3|4534.1|4531.3|157
1606292480000|2020-11-25 08:21:20|4536|4533.2|4536.1|4533.3|4536.1|4533.3|4535.1|4532.3|18
1606292490000|2020-11-25 08:21:30|4536.6|4533.8|4537|4534.2|4537.1|4534.3|4536|4533.2|14
1606292500000|2020-11-25 08:21:40|4537.1|4534.3|4538|4535.2|4538|4535.2|4537.1|4534.3|27
1606292510000|2020-11-25 08:21:50|4538.1|4535.3|4537.1|4534.3|4538.1|4535.3|4537.1|4534.3|4
1606292520000|2020-11-25 08:22:00|4536.3|4533.5|4537.6|4534.8|4538.1|4535.3|4536.1|4533.3|29
1606292530000|2020-11-25 08:22:10|4537.1|4534.3|4537|4534.2|4538.1|4535.3|4536|4533.2|27
1606292540000|2020-11-25 08:22:20|4536.2|4533.4|4536.6|4533.8|4538.1|4535.3|4536.1|4533.3|67
1606292550000|2020-11-25 08:22:30|4537|4534.2|4538|4535.2|4538.1|4535.3|4537|4534.2|11
1606292560000|2020-11-25 08:22:40|4537.2|4534.4|4537.6|4534.8|4538.1|4535.3|4537.1|4534.3|47
1606292570000|2020-11-25 08:22:50|4538|4535.2|4538|4535.2|4538.6|4535.8|4537.1|4534.3|5
1606292580000|2020-11-25 08:23:00|4537.1|4534.3|4537|4534.2|4538|4535.2|4537|4534.2|52
1606292590000|2020-11-25 08:23:10|4537.1|4534.3|4538|4535.2|4538|4535.2|4537|4534.2|1
1606292600000|2020-11-25 08:23:20|4538.1|4535.3|4540|4537.2|4540.1|4537.3|4538.1|4535.3|15
1606292610000|2020-11-25 08:23:30|4540.1|4537.3|4540.6|4537.8|4541|4538.2|4539.1|4536.3|31
1606292620000|2020-11-25 08:23:40|4541|4538.2|4541.1|4538.3|4541.1|4538.3|4541|4538.2|13
1606292630000|2020-11-25 08:23:50|4541|4538.2|4542.1|4539.3|4542.1|4539.3|4541|4538.2|26
1606292640000|2020-11-25 08:24:00|4542.8|4540|4543|4540.2|4543|4540.2|4542|4539.2|41
1606292650000|2020-11-25 08:24:10|4542.1|4539.3|4542.1|4539.3|4542.1|4539.3|4542|4539.2|13
1606292660000|2020-11-25 08:24:20|4542|4539.2|4540.1|4537.3|4542|4539.2|4540.1|4537.3|21
1606292670000|2020-11-25 08:24:30|4540.6|4537.8|4540.1|4537.3|4540.6|4537.8|4540.1|4537.3|6
1606292680000|2020-11-25 08:24:40|4539.6|4536.8|4537.6|4534.8|4540.1|4537.3|4537.1|4534.3|31
1606292690000|2020-11-25 08:24:50|4537.1|4534.3|4539|4536.2|4539|4536.2|4537.1|4534.3|32
1606292700000|2020-11-25 08:25:00|4539.1|4536.3|4538|4535.2|4539.1|4536.3|4538|4535.2|5
1606292710000|2020-11-25 08:25:10|4537.1|4534.3|4537.1|4534.3|4537.1|4534.3|4537.1|4534.3|26
1606292720000|2020-11-25 08:25:20|4538|4535.2|4537.1|4534.3|4538.1|4535.3|4537.1|4534.3|13
1606292730000|2020-11-25 08:25:30|4536.7|4533.9|4536.1|4533.3|4537.1|4534.3|4535.1|4532.3|73
1606292740000|2020-11-25 08:25:40|4535.2|4532.4|4534.1|4531.3|4536.1|4533.3|4534.1|4531.3|40
1606292750000|2020-11-25 08:25:50|4534.2|4531.4|4532.2|4529.4|4534.2|4531.4|4532.1|4529.3|136
1606292760000|2020-11-25 08:26:00|4532.1|4529.3|4533.2|4530.4|4533.3|4530.5|4531.7|4528.9|38
1606292770000|2020-11-25 08:26:10|4534.1|4531.3|4535.2|4532.4|4536.2|4533.4|4534.1|4531.3|48
1606292780000|2020-11-25 08:26:20|4535.3|4532.5|4535.2|4532.4|4536.1|4533.3|4535.2|4532.4|20
1606292790000|2020-11-25 08:26:30|4535.3|4532.5|4534.3|4531.5|4535.3|4532.5|4534.1|4531.3|19
1606292800000|2020-11-25 08:26:40|4534.2|4531.4|4534.3|4531.5|4534.3|4531.5|4534.2|4531.4|1
1606292810000|2020-11-25 08:26:50|4535.2|4532.4|4533.2|4530.4|4535.2|4532.4|4532.2|4529.4|31
1606292820000|2020-11-25 08:27:00|4533.1|4530.3|4533.1|4530.3|4533.2|4530.4|4532.2|4529.4|9
1606292830000|2020-11-25 08:27:10|4532.7|4529.9|4533.2|4530.4|4533.2|4530.4|4532.3|4529.5|32
1606292840000|2020-11-25 08:27:20|4532.3|4529.5|4532.2|4529.4|4533.1|4530.3|4531.3|4528.5|37
1606292850000|2020-11-25 08:27:30|4532.1|4529.3|4533.2|4530.4|4533.3|4530.5|4532.1|4529.3|34
1606292860000|2020-11-25 08:27:40|4533.1|4530.3|4534.2|4531.4|4534.2|4531.4|4532.2|4529.4|41
1606292870000|2020-11-25 08:27:50|4534.1|4531.3|4533.1|4530.3|4534.1|4531.3|4532.1|4529.3|29
1606292880000|2020-11-25 08:28:00|4533|4530.2|4533|4530.2|4533.1|4530.3|4532.1|4529.3|25
1606292890000|2020-11-25 08:28:10|4532.1|4529.3|4533.1|4530.3|4533.1|4530.3|4532.1|4529.3|16
1606292900000|2020-11-25 08:28:20|4533.8|4531|4533|4530.2|4534.1|4531.3|4533|4530.2|51
1606292910000|2020-11-25 08:28:30|4533.1|4530.3|4533|4530.2|4534|4531.2|4533|4530.2|20
1606292920000|2020-11-25 08:28:40|4532.1|4529.3|4533.1|4530.3|4534|4531.2|4531.8|4529|29
1606292930000|2020-11-25 08:28:50|4533|4530.2|4533.1|4530.3|4533.5|4530.7|4533|4530.2|10
1606292940000|2020-11-25 08:29:00|4533|4530.2|4532.1|4529.3|4533.1|4530.3|4532.1|4529.3|8
1606292950000|2020-11-25 08:29:10|4532|4529.2|4530|4527.2|4532.1|4529.3|4530|4527.2|88
1606292960000|2020-11-25 08:29:20|4529.6|4526.8|4530.2|4527.4|4531|4528.2|4529.1|4526.3|45
1606292970000|2020-11-25 08:29:30|4530.1|4527.3|4530.1|4527.3|4531.2|4528.4|4529.2|4526.4|170
1606292980000|2020-11-25 08:29:40|4530|4527.2|4530|4527.2|4530.1|4527.3|4529.1|4526.3|27
1606292990000|2020-11-25 08:29:50|4530.1|4527.3|4531.1|4528.3|4532.5|4529.7|4529.8|4527|95
1606293000000|2020-11-25 08:30:00|4531.8|4529|4529|4526.2|4532|4529.2|4529|4526.2|86
1606293010000|2020-11-25 08:30:10|4529.1|4526.3|4528|4525.2|4530|4527.2|4527|4524.2|111
1606293020000|2020-11-25 08:30:20|4528.1|4525.3|4529.1|4526.3|4530.1|4527.3|4527.1|4524.3|92
1606293030000|2020-11-25 08:30:30|4529|4526.2|4526.1|4523.3|4530.1|4527.3|4526|4523.2|94
1606293040000|2020-11-25 08:30:40|4526|4523.2|4530|4527.2|4530.1|4527.3|4526|4523.2|55
1606293050000|2020-11-25 08:30:50|4529.6|4526.8|4530|4527.2|4530.1|4527.3|4529|4526.2|44
1606293060000|2020-11-25 08:31:00|4529.5|4526.7|4531|4528.2|4531.1|4528.3|4529|4526.2|51
1606293070000|2020-11-25 08:31:10|4530.1|4527.3|4531|4528.2|4531|4528.2|4529|4526.2|89
1606293080000|2020-11-25 08:31:20|4530.2|4527.4|4530.6|4527.8|4531|4528.2|4530|4527.2|21
1606293090000|2020-11-25 08:31:30|4530.1|4527.3|4531|4528.2|4531.1|4528.3|4529.1|4526.3|34
1606293100000|2020-11-25 08:31:40|4531.1|4528.3|4532.1|4529.3|4533|4530.2|4531|4528.2|51
1606293110000|2020-11-25 08:31:50|4532|4529.2|4532|4529.2|4532.1|4529.3|4531|4528.2|37
1606293120000|2020-11-25 08:32:00|4531.6|4528.8|4532|4529.2|4533|4530.2|4531.6|4528.8|18
1606293130000|2020-11-25 08:32:10|4532.1|4529.3|4533|4530.2|4533.1|4530.3|4532|4529.2|31
1606293140000|2020-11-25 08:32:20|4532.1|4529.3|4534.1|4531.3|4535|4532.2|4532.1|4529.3|30
1606293150000|2020-11-25 08:32:30|4535|4532.2|4537|4534.2|4538.1|4535.3|4535|4532.2|102
1606293160000|2020-11-25 08:32:40|4536.6|4533.8|4537.1|4534.3|4537.5|4534.7|4536.5|4533.7|42
1606293170000|2020-11-25 08:32:50|4537|4534.2|4536.1|4533.3|4537|4534.2|4535|4532.2|54
1606293180000|2020-11-25 08:33:00|4536|4533.2|4536|4533.2|4537|4534.2|4536|4533.2|27
1606293190000|2020-11-25 08:33:10|4536.1|4533.3|4535|4532.2|4537|4534.2|4534|4531.2|73
1606293200000|2020-11-25 08:33:20|4537.5|4534.7|4537.5|4534.7|4538.1|4535.3|4537|4534.2|102
1606293210000|2020-11-25 08:33:30|4537.6|4534.8|4541|4538.2|4541|4538.2|4537.1|4534.3|106
1606293220000|2020-11-25 08:33:40|4540.1|4537.3|4540.1|4537.3|4541.1|4538.3|4540.1|4537.3|40
1606293230000|2020-11-25 08:33:50|4540.6|4537.8|4542|4539.2|4543|4540.2|4540.6|4537.8|85
1606293240000|2020-11-25 08:34:00|4542.1|4539.3|4545|4542.2|4545|4542.2|4542|4539.2|67
1606293250000|2020-11-25 08:34:10|4544.1|4541.3|4544|4541.2|4544.1|4541.3|4543.6|4540.8|21
1606293260000|2020-11-25 08:34:20|4544.9|4542.1|4544.1|4541.3|4545|4542.2|4543.6|4540.8|81
1606293270000|2020-11-25 08:34:30|4544|4541.2|4547.6|4544.8|4548.1|4545.3|4544|4541.2|73
1606293280000|2020-11-25 08:34:40|4548|4545.2|4548|4545.2|4550.1|4547.3|4547.1|4544.3|83
1606293290000|2020-11-25 08:34:50|4547.1|4544.3|4547.1|4544.3|4548.1|4545.3|4547.1|4544.3|48
1606293300000|2020-11-25 08:35:00|4548|4545.2|4546|4543.2|4548|4545.2|4546|4543.2|31
1606293310000|2020-11-25 08:35:10|4545.1|4542.3|4546.1|4543.3|4546.1|4543.3|4545.1|4542.3|39
1606293320000|2020-11-25 08:35:20|4546.5|4543.7|4547|4544.2|4547.1|4544.3|4546|4543.2|43
1606293330000|2020-11-25 08:35:30|4547.1|4544.3|4548.1|4545.3|4548.1|4545.3|4546.1|4543.3|60
1606293340000|2020-11-25 08:35:40|4548.9|4546.1|4551.9|4549.1|4551.9|4549.1|4548.2|4545.4|74
1606293350000|2020-11-25 08:35:50|4551.2|4548.4|4552|4549.2|4552.1|4549.3|4550.3|4547.5|71
1606293360000|2020-11-25 08:36:00|4552.1|4549.3|4552.4|4549.6|4553|4550.2|4551.1|4548.3|155
1606293370000|2020-11-25 08:36:10|4552.5|4549.7|4557|4554.2|4557|4554.2|4552.5|4549.7|144
1606293380000|2020-11-25 08:36:20|4556.1|4553.3|4555.1|4552.3|4557.1|4554.3|4555|4552.2|48
1606293390000|2020-11-25 08:36:30|4555|4552.2|4555.1|4552.3|4556.1|4553.3|4555|4552.2|22
1606293400000|2020-11-25 08:36:40|4555|4552.2|4556.1|4553.3|4557|4554.2|4555|4552.2|45
1606293410000|2020-11-25 08:36:50|4556.6|4553.8|4558|4555.2|4558|4555.2|4556.6|4553.8|47
1606293420000|2020-11-25 08:37:00|4557.6|4554.8|4558|4555.2|4558.1|4555.3|4557.1|4554.3|60
1606293430000|2020-11-25 08:37:10|4559|4556.2|4557|4554.2|4559.1|4556.3|4557|4554.2|52
1606293440000|2020-11-25 08:37:20|4556.5|4553.7|4554|4551.2|4556.9|4554.1|4554|4551.2|85
1606293450000|2020-11-25 08:37:30|4554.1|4551.3|4557.9|4555.1|4557.9|4555.1|4554|4551.2|80
1606293460000|2020-11-25 08:37:40|4557.1|4554.3|4559|4556.2|4559.9|4557.1|4557|4554.2|80
1606293470000|2020-11-25 08:37:50|4559.6|4556.8|4560|4557.2|4560.9|4558.1|4559|4556.2|120
1606293480000|2020-11-25 08:38:00|4560.1|4557.3|4561|4558.2|4561.1|4558.3|4560.1|4557.3|39
1606293490000|2020-11-25 08:38:10|4561.1|4558.3|4559|4556.2|4561.1|4558.3|4558.2|4555.4|55
1606293500000|2020-11-25 08:38:20|4559.1|4556.3|4559|4556.2|4560.1|4557.3|4559|4556.2|37
1606293510000|2020-11-25 08:38:30|4558.6|4555.8|4559.1|4556.3|4559.1|4556.3|4558.1|4555.3|26
1606293520000|2020-11-25 08:38:40|4559|4556.2|4559|4556.2|4560|4557.2|4558.1|4555.3|36
1606293530000|2020-11-25 08:38:50|4558.1|4555.3|4555.3|4552.5|4559|4556.2|4554.2|4551.4|249
1606293540000|2020-11-25 08:39:00|4555.2|4552.4|4555.2|4552.4|4556.1|4553.3|4555.2|4552.4|16
1606293550000|2020-11-25 08:39:10|4556.1|4553.3|4553.6|4550.8|4556.1|4553.3|4553.1|4550.3|53
1606293560000|2020-11-25 08:39:20|4554|4551.2|4554|4551.2|4554.1|4551.3|4552.1|4549.3|115
1606293570000|2020-11-25 08:39:30|4554.1|4551.3|4553.1|4550.3|4554.1|4551.3|4552.6|4549.8|18
1606293580000|2020-11-25 08:39:40|4553.2|4550.4|4553.6|4550.8|4554.1|4551.3|4553|4550.2|21
1606293590000|2020-11-25 08:39:50|4554|4551.2|4553.1|4550.3|4554.1|4551.3|4553|4550.2|10
1606293600000|2020-11-25 08:40:00|4553|4550.2|4552|4549.2|4553.1|4550.3|4552|4549.2|30
1606293610000|2020-11-25 08:40:10|4552.1|4549.3|4549.2|4546.4|4552.1|4549.3|4549.1|4546.3|119
1606293620000|2020-11-25 08:40:20|4549.7|4546.9|4550.1|4547.3|4550.2|4547.4|4549.1|4546.3|45
1606293630000|2020-11-25 08:40:30|4550|4547.2|4549.2|4546.4|4550.1|4547.3|4549.2|4546.4|11
1606293640000|2020-11-25 08:40:40|4549.1|4546.3|4549.6|4546.8|4550.6|4547.8|4549.1|4546.3|49
1606293650000|2020-11-25 08:40:50|4549.1|4546.3|4549|4546.2|4549.1|4546.3|4548.1|4545.3|21
1606293660000|2020-11-25 08:41:00|4548.1|4545.3|4547.2|4544.4|4548.1|4545.3|4547.1|4544.3|22
1606293670000|2020-11-25 08:41:10|4548|4545.2|4548.1|4545.3|4548.2|4545.4|4547.3|4544.5|29
1606293680000|2020-11-25 08:41:20|4548|4545.2|4547.2|4544.4|4548.1|4545.3|4547.2|4544.4|17
1606293690000|2020-11-25 08:41:30|4547.1|4544.3|4548|4545.2|4548|4545.2|4546.7|4543.9|47
1606293700000|2020-11-25 08:41:40|4548.1|4545.3|4550|4547.2|4550|4547.2|4548|4545.2|12
1606293710000|2020-11-25 08:41:50|4549.6|4546.8|4549.5|4546.7|4549.9|4547.1|4549.1|4546.3|15
1606293720000|2020-11-25 08:42:00|4550.1|4547.3|4549.1|4546.3|4550.5|4547.7|4549.1|4546.3|23
1606293730000|2020-11-25 08:42:10|4548.1|4545.3|4549.1|4546.3|4549.5|4546.7|4548|4545.2|10
1606293740000|2020-11-25 08:42:20|4549.2|4546.4|4549.1|4546.3|4550|4547.2|4549|4546.2|5
1606293750000|2020-11-25 08:42:30|4548.1|4545.3|4548.1|4545.3|4548.2|4545.4|4548.1|4545.3|37
1606293760000|2020-11-25 08:42:40|4548|4545.2|4548.1|4545.3|4548.1|4545.3|4547.2|4544.4|16
1606293770000|2020-11-25 08:42:50|4548|4545.2|4547.2|4544.4|4548.1|4545.3|4547.2|4544.4|9
1606293780000|2020-11-25 08:43:00|4548|4545.2|4547|4544.2|4548.1|4545.3|4546.1|4543.3|92
1606293790000|2020-11-25 08:43:10|4546.1|4543.3|4546|4543.2|4547|4544.2|4546|4543.2|32
1606293800000|2020-11-25 08:43:20|4545.6|4542.8|4546.1|4543.3|4546.1|4543.3|4545|4542.2|127
1606293810000|2020-11-25 08:43:30|4546.9|4544.1|4547.1|4544.3|4548.1|4545.3|4546.9|4544.1|26
1606293820000|2020-11-25 08:43:40|4547.9|4545.1|4548.1|4545.3|4549.1|4546.3|4547.9|4545.1|23
1606293830000|2020-11-25 08:43:50|4549|4546.2|4549|4546.2|4549|4546.2|4549|4546.2|4
1606293840000|2020-11-25 08:44:00|4548.6|4545.8|4545.6|4542.8|4549|4546.2|4545.6|4542.8|46
1606293850000|2020-11-25 08:44:10|4545.2|4542.4|4544|4541.2|4545.9|4543.1|4544|4541.2|25
1606293860000|2020-11-25 08:44:20|4544.1|4541.3|4545|4542.2|4545.1|4542.3|4544.1|4541.3|15
1606293870000|2020-11-25 08:44:30|4544.1|4541.3|4545|4542.2|4545.1|4542.3|4544.1|4541.3|14
1606293880000|2020-11-25 08:44:40|4544.6|4541.8|4545|4542.2|4545|4542.2|4544.1|4541.3|5
1606293890000|2020-11-25 08:44:50|4544|4541.2|4545.1|4542.3|4545.1|4542.3|4544|4541.2|28
1606293900000|2020-11-25 08:45:00|4545|4542.2|4545.1|4542.3|4545.9|4543.1|4545|4542.2|16
1606293910000|2020-11-25 08:45:10|4545|4542.2|4544.1|4541.3|4545.9|4543.1|4544.1|4541.3|16
1606293920000|2020-11-25 08:45:20|4545|4542.2|4546|4543.2|4546|4543.2|4545|4542.2|13
1606293930000|2020-11-25 08:45:30|4545.6|4542.8|4546.1|4543.3|4546.1|4543.3|4545|4542.2|22
1606293940000|2020-11-25 08:45:40|4547|4544.2|4546.1|4543.3|4547|4544.2|4546.1|4543.3|19
1606293950000|2020-11-25 08:45:50|4546|4543.2|4545.1|4542.3|4546.1|4543.3|4545|4542.2|15
1606293960000|2020-11-25 08:46:00|4545.5|4542.7|4546|4543.2|4546.1|4543.3|4545.1|4542.3|20
1606293970000|2020-11-25 08:46:10|4546.1|4543.3|4545.1|4542.3|4546.1|4543.3|4545|4542.2|13
1606293980000|2020-11-25 08:46:20|4545.9|4543.1|4545.1|4542.3|4546|4543.2|4545.1|4542.3|9
1606293990000|2020-11-25 08:46:30|4546|4543.2|4545.1|4542.3|4546.1|4543.3|4545.1|4542.3|4
1606294000000|2020-11-25 08:46:40|4544.1|4541.3|4542.1|4539.3|4544.1|4541.3|4542|4539.2|71
1606294010000|2020-11-25 08:46:50|4542.9|4540.1|4543.1|4540.3|4543.1|4540.3|4542.1|4539.3|12
1606294020000|2020-11-25 08:47:00|4543|4540.2|4541.1|4538.3|4543|4540.2|4541|4538.2|31
1606294030000|2020-11-25 08:47:10|4541|4538.2|4540.1|4537.3|4541.1|4538.3|4540|4537.2|52
1606294040000|2020-11-25 08:47:20|4540|4537.2|4540.1|4537.3|4540.1|4537.3|4540|4537.2|7
1606294050000|2020-11-25 08:47:30|4541.6|4538.8|4543|4540.2|4543|4540.2|4540.6|4537.8|37
1606294060000|2020-11-25 08:47:40|4543.1|4540.3|4541.1|4538.3|4543.6|4540.8|4541.1|4538.3|30
1606294070000|2020-11-25 08:47:50|4541.6|4538.8|4541.1|4538.3|4541.6|4538.8|4541|4538.2|3
1606294080000|2020-11-25 08:48:00|4540.1|4537.3|4539|4536.2|4540.1|4537.3|4539|4536.2|37
1606294090000|2020-11-25 08:48:10|4539.5|4536.7|4535.1|4532.3|4539.5|4536.7|4535.1|4532.3|134
1606294100000|2020-11-25 08:48:20|4535|4532.2|4534.1|4531.3|4535.1|4532.3|4534.1|4531.3|53
1606294110000|2020-11-25 08:48:30|4534|4531.2|4535.1|4532.3|4535.1|4532.3|4533|4530.2|82
1606294120000|2020-11-25 08:48:40|4534.9|4532.1|4535|4532.2|4536|4533.2|4534|4531.2|45
1606294130000|2020-11-25 08:48:50|4534.1|4531.3|4536.1|4533.3|4537.1|4534.3|4534.1|4531.3|30
1606294140000|2020-11-25 08:49:00|4536|4533.2|4537.1|4534.3|4537.1|4534.3|4536|4533.2|13
1606294150000|2020-11-25 08:49:10|4537.9|4535.1|4538|4535.2|4539|4536.2|4537.1|4534.3|30
1606294160000|2020-11-25 08:49:20|4538.1|4535.3|4536|4533.2|4538.1|4535.3|4536|4533.2|7
1606294170000|2020-11-25 08:49:30|4536.1|4533.3|4536.1|4533.3|4536.6|4533.8|4536|4533.2|8
1606294180000|2020-11-25 08:49:40|4536|4533.2|4536|4533.2|4537|4534.2|4536|4533.2|7
1606294190000|2020-11-25 08:49:50|4535.2|4532.4|4535.1|4532.3|4536|4533.2|4535|4532.2|28
1606294200000|2020-11-25 08:50:00|4535|4532.2|4535|4532.2|4535.6|4532.8|4534.1|4531.3|16
1606294210000|2020-11-25 08:50:10|4535.1|4532.3|4537.1|4534.3|4538|4535.2|4535.1|4532.3|26
1606294220000|2020-11-25 08:50:20|4537|4534.2|4536.1|4533.3|4537.1|4534.3|4536|4533.2|6
1606294230000|2020-11-25 08:50:30|4536.9|4534.1|4537.1|4534.3|4537.1|4534.3|4536|4533.2|5
1606294240000|2020-11-25 08:50:40|4537|4534.2|4538.1|4535.3|4539.1|4536.3|4537|4534.2|32
1606294250000|2020-11-25 08:50:50|4538|4535.2|4538.1|4535.3|4539.5|4536.7|4538|4535.2|20
1606294260000|2020-11-25 08:51:00|4538|4535.2|4538.1|4535.3|4539.6|4536.8|4538|4535.2|99
1606294270000|2020-11-25 08:51:10|4538|4535.2|4536|4533.2|4538.5|4535.7|4536|4533.2|54
1606294280000|2020-11-25 08:51:20|4536.1|4533.3|4533.9|4531.1|4536.1|4533.3|4533|4530.2|50
1606294290000|2020-11-25 08:51:30|4534|4531.2|4535|4532.2|4535|4532.2|4534|4531.2|24
1606294300000|2020-11-25 08:51:40|4535.1|4532.3|4536.1|4533.3|4537|4534.2|4535.1|4532.3|29
1606294310000|2020-11-25 08:51:50|4536|4533.2|4537|4534.2|4537|4534.2|4536|4533.2|8
1606294320000|2020-11-25 08:52:00|4536.1|4533.3|4536.1|4533.3|4536.1|4533.3|4535.1|4532.3|57
1606294330000|2020-11-25 08:52:10|4536|4533.2|4539.1|4536.3|4539.1|4536.3|4536|4533.2|47
1606294340000|2020-11-25 08:52:20|4539|4536.2|4539|4536.2|4539.1|4536.3|4538.1|4535.3|17
1606294350000|2020-11-25 08:52:30|4538.6|4535.8|4537.1|4534.3|4538.6|4535.8|4537.1|4534.3|33
1606294360000|2020-11-25 08:52:40|4537.9|4535.1|4532.1|4529.3|4538.1|4535.3|4532.1|4529.3|93
1606294370000|2020-11-25 08:52:50|4532.5|4529.7|4533|4530.2|4533|4530.2|4532.1|4529.3|20
1606294380000|2020-11-25 08:53:00|4533.1|4530.3|4533.5|4530.7|4534|4531.2|4533|4530.2|12
1606294390000|2020-11-25 08:53:10|4533.6|4530.8|4533|4530.2|4533.6|4530.8|4532|4529.2|39
1606294400000|2020-11-25 08:53:20|4532.6|4529.8|4532|4529.2|4533|4530.2|4532|4529.2|26
1606294410000|2020-11-25 08:53:30|4532.1|4529.3|4534|4531.2|4534|4531.2|4532|4529.2|13
1606294420000|2020-11-25 08:53:40|4533.9|4531.1|4533.1|4530.3|4534|4531.2|4533.1|4530.3|4
1606294430000|2020-11-25 08:53:50|4533|4530.2|4535|4532.2|4535|4532.2|4532.5|4529.7|28
1606294440000|2020-11-25 08:54:00|4535.1|4532.3|4536.9|4534.1|4539|4536.2|4535.1|4532.3|107
1606294450000|2020-11-25 08:54:10|4537|4534.2|4538|4535.2|4539|4536.2|4536.9|4534.1|49
1606294460000|2020-11-25 08:54:20|4537.9|4535.1|4537|4534.2|4538|4535.2|4536.5|4533.7|23
1606294470000|2020-11-25 08:54:30|4536.9|4534.1|4537|4534.2|4537|4534.2|4536|4533.2|14
1606294480000|2020-11-25 08:54:40|4537.4|4534.6|4537|4534.2|4538|4535.2|4537|4534.2|10
1606294490000|2020-11-25 08:54:50|4536.9|4534.1|4535|4532.2|4537|4534.2|4534|4531.2|21
1606294500000|2020-11-25 08:55:00|4535.1|4532.3|4533|4530.2|4536|4533.2|4532.1|4529.3|24
1606294510000|2020-11-25 08:55:10|4532.1|4529.3|4531|4528.2|4532.1|4529.3|4531|4528.2|42
1606294520000|2020-11-25 08:55:20|4531.8|4529|4532|4529.2|4532|4529.2|4531|4528.2|18
1606294530000|2020-11-25 08:55:30|4531.9|4529.1|4533|4530.2|4533|4530.2|4531.9|4529.1|29
1606294540000|2020-11-25 08:55:40|4532.9|4530.1|4534.4|4531.6|4534.8|4532|4532.9|4530.1|30
1606294550000|2020-11-25 08:55:50|4534|4531.2|4534|4531.2|4535|4532.2|4534|4531.2|14
1606294560000|2020-11-25 08:56:00|4533.9|4531.1|4535|4532.2|4535|4532.2|4532|4529.2|71
1606294570000|2020-11-25 08:56:10|4535.1|4532.3|4536|4533.2|4536|4533.2|4535|4532.2|21
1606294580000|2020-11-25 08:56:20|4536.1|4533.3|4537|4534.2|4537|4534.2|4536.1|4533.3|14
1606294590000|2020-11-25 08:56:30|4537.1|4534.3|4537|4534.2|4538|4535.2|4537|4534.2|16
1606294600000|2020-11-25 08:56:40|4537.9|4535.1|4538|4535.2|4538.1|4535.3|4537.5|4534.7|12
1606294610000|2020-11-25 08:56:50|4538.1|4535.3|4540|4537.2|4540.1|4537.3|4538.1|4535.3|65
1606294620000|2020-11-25 08:57:00|4540.1|4537.3|4540.1|4537.3|4540.9|4538.1|4539.1|4536.3|29
1606294630000|2020-11-25 08:57:10|4540|4537.2|4540|4537.2|4540.1|4537.3|4539.1|4536.3|13
1606294640000|2020-11-25 08:57:20|4539.5|4536.7|4540|4537.2|4540|4537.2|4539.1|4536.3|17
1606294650000|2020-11-25 08:57:30|4539.1|4536.3|4539|4536.2|4540.1|4537.3|4537.9|4535.1|84
1606294660000|2020-11-25 08:57:40|4538.1|4535.3|4539.5|4536.7|4539.9|4537.1|4538|4535.2|16
1606294670000|2020-11-25 08:57:50|4539.9|4537.1|4541|4538.2|4543.1|4540.3|4539.9|4537.1|112
1606294680000|2020-11-25 08:58:00|4540.1|4537.3|4540|4537.2|4541|4538.2|4540|4537.2|23
1606294690000|2020-11-25 08:58:10|4540.1|4537.3|4540.9|4538.1|4541.1|4538.3|4540.1|4537.3|6
1606294700000|2020-11-25 08:58:20|4541|4538.2|4541.1|4538.3|4542|4539.2|4540|4537.2|40
1606294710000|2020-11-25 08:58:30|4542|4539.2|4541.1|4538.3|4542|4539.2|4541.1|4538.3|2
1606294720000|2020-11-25 08:58:40|4540.1|4537.3|4540.5|4537.7|4540.5|4537.7|4539.1|4536.3|9
1606294730000|2020-11-25 08:58:50|4541|4538.2|4541|4538.2|4541.1|4538.3|4539.6|4536.8|17
1606294740000|2020-11-25 08:59:00|4541.1|4538.3|4540.1|4537.3|4543|4540.2|4540.1|4537.3|40
1606294750000|2020-11-25 08:59:10|4540.9|4538.1|4539|4536.2|4540.9|4538.1|4539|4536.2|26
1606294760000|2020-11-25 08:59:20|4538.1|4535.3|4537|4534.2|4538.1|4535.3|4536.9|4534.1|93
1606294770000|2020-11-25 08:59:30|4536.1|4533.3|4539|4536.2|4539|4536.2|4536|4533.2|45
1606294780000|2020-11-25 08:59:40|4538.9|4536.1|4537.6|4534.8|4539|4536.2|4537.1|4534.3|16
1606294790000|2020-11-25 08:59:50|4537.1|4534.3|4536|4533.2|4538|4535.2|4535|4532.2|65
1606294800000|2020-11-25 09:00:00|4536.1|4533.3|4537|4534.2|4538|4535.2|4535.1|4532.3|55
1606294810000|2020-11-25 09:00:10|4536.2|4533.4|4537.5|4534.7|4538|4535.2|4536.1|4533.3|21
1606294820000|2020-11-25 09:00:20|4537.6|4534.8|4541.1|4538.3|4541.1|4538.3|4537.1|4534.3|39
1606294830000|2020-11-25 09:00:30|4541.9|4539.1|4546|4543.2|4546|4543.2|4541.1|4538.3|85
1606294840000|2020-11-25 09:00:40|4546.1|4543.3|4544|4541.2|4546.1|4543.3|4544|4541.2|31
1606294850000|2020-11-25 09:00:50|4543.9|4541.1|4544|4541.2|4544|4541.2|4543|4540.2|12
1606294860000|2020-11-25 09:01:00|4544.1|4541.3|4544|4541.2|4545|4542.2|4543|4540.2|31
1606294870000|2020-11-25 09:01:10|4543.9|4541.1|4545|4542.2|4545.1|4542.3|4543|4540.2|18
1606294880000|2020-11-25 09:01:20|4544.9|4542.1|4545|4542.2|4545|4542.2|4542.9|4540.1|37
1606294890000|2020-11-25 09:01:30|4544.9|4542.1|4544|4541.2|4544.9|4542.1|4544|4541.2|20
1606294900000|2020-11-25 09:01:40|4544.5|4541.7|4543|4540.2|4545|4542.2|4542.1|4539.3|32
1606294910000|2020-11-25 09:01:50|4542.5|4539.7|4542|4539.2|4542.9|4540.1|4542|4539.2|10
1606294920000|2020-11-25 09:02:00|4542.1|4539.3|4541|4538.2|4542.5|4539.7|4540.9|4538.1|11
1606294930000|2020-11-25 09:02:10|4541.1|4538.3|4544|4541.2|4544|4541.2|4541.1|4538.3|28
1606294940000|2020-11-25 09:02:20|4543.1|4540.3|4544.6|4541.8|4545|4542.2|4543.1|4540.3|49
1606294950000|2020-11-25 09:02:30|4545|4542.2|4546|4543.2|4546|4543.2|4544.6|4541.8|16
1606294960000|2020-11-25 09:02:40|4545.6|4542.8|4546|4543.2|4546.1|4543.3|4545.1|4542.3|43
1606294970000|2020-11-25 09:02:50|4545.9|4543.1|4549.1|4546.3|4550|4547.2|4545.6|4542.8|53
1606294980000|2020-11-25 09:03:00|4549.5|4546.7|4549.1|4546.3|4550|4547.2|4549|4546.2|15
1606294990000|2020-11-25 09:03:10|4549|4546.2|4549.1|4546.3|4550.1|4547.3|4548|4545.2|50
1606295000000|2020-11-25 09:03:20|4549|4546.2|4548.1|4545.3|4549.1|4546.3|4548|4545.2|17
1606295010000|2020-11-25 09:03:30|4548|4545.2|4546|4543.2|4548.1|4545.3|4546|4543.2|12
1606295020000|2020-11-25 09:03:40|4545.6|4542.8|4546.6|4543.8|4547|4544.2|4545.6|4542.8|9
1606295030000|2020-11-25 09:03:50|4547|4544.2|4548.1|4545.3|4548.9|4546.1|4546|4543.2|12
1606295040000|2020-11-25 09:04:00|4548|4545.2|4547.1|4544.3|4549|4546.2|4547.1|4544.3|16
1606295050000|2020-11-25 09:04:10|4547|4544.2|4547|4544.2|4547.1|4544.3|4546|4543.2|36
1606295060000|2020-11-25 09:04:20|4546.1|4543.3|4546.1|4543.3|4547|4544.2|4546.1|4543.3|7
1606295070000|2020-11-25 09:04:30|4547.1|4544.3|4548.6|4545.8|4549|4546.2|4547.1|4544.3|26
1606295080000|2020-11-25 09:04:40|4548.1|4545.3|4549|4546.2|4549.6|4546.8|4548.1|4545.3|29
1606295090000|2020-11-25 09:04:50|4548.6|4545.8|4552|4549.2|4552|4549.2|4548.1|4545.3|132
1606295100000|2020-11-25 09:05:00|4551.6|4548.8|4553|4550.2|4553|4550.2|4551.6|4548.8|39
1606295110000|2020-11-25 09:05:10|||||||||6
1606295120000|2020-11-25 09:05:20|4553.1|4550.3|4551.1|4548.3|4553.1|4550.3|4551.1|4548.3|7
1606295130000|2020-11-25 09:05:30|||||||||6
1606295140000|2020-11-25 09:05:40|4551|4548.2|4551|4548.2|4552|4549.2|4550.1|4547.3|21
1606295150000|2020-11-25 09:05:50|4551.1|4548.3|4553|4550.2|4553.1|4550.3|4550.6|4547.8|34
1606295160000|2020-11-25 09:06:00|4553.1|4550.3|4552.1|4549.3|4553.1|4550.3|4552.1|4549.3|9
1606295170000|2020-11-25 09:06:10|4552|4549.2|4550|4547.2|4552|4549.2|4550|4547.2|13
1606295180000|2020-11-25 09:06:20|4549.1|4546.3|4548.1|4545.3|4550|4547.2|4547.1|4544.3|25
1606295190000|2020-11-25 09:06:30|4548|4545.2|4548.1|4545.3|4550|4547.2|4548|4545.2|25
1606295200000|2020-11-25 09:06:40|4548.2|4545.4|4548.6|4545.8|4549.1|4546.3|4548.1|4545.3|16
1606295210000|2020-11-25 09:06:50|4548.1|4545.3|4549|4546.2|4549.1|4546.3|4548|4545.2|3
1606295220000|2020-11-25 09:07:00|4548.9|4546.1|4548|4545.2|4548.9|4546.1|4547.6|4544.8|15
1606295230000|2020-11-25 09:07:10|4548.1|4545.3|4548.1|4545.3|4549|4546.2|4548.1|4545.3|33
1606295240000|2020-11-25 09:07:20|4548.5|4545.7|4545.6|4542.8|4549.1|4546.3|4545.6|4542.8|62
1606295250000|2020-11-25 09:07:30|4545.2|4542.4|4545.1|4542.3|4545.2|4542.4|4544|4541.2|22
1606295260000|2020-11-25 09:07:40|4545.6|4542.8|4545|4542.2|4545.6|4542.8|4544|4541.2|5
1606295270000|2020-11-25 09:07:50|4544.1|4541.3|4545|4542.2|4545.5|4542.7|4544|4541.2|15
1606295280000|2020-11-25 09:08:00|4544.6|4541.8|4546.1|4543.3|4548|4545.2|4544.6|4541.8|15
1606295290000|2020-11-25 09:08:10|4546.5|4543.7|4546.1|4543.3|4546.6|4543.8|4546|4543.2|1
1606295300000|2020-11-25 09:08:20|4546|4543.2|4545|4542.2|4546|4543.2|4545|4542.2|5
1606295310000|2020-11-25 09:08:30|4544.6|4541.8|4544.6|4541.8|4545.1|4542.3|4544.1|4541.3|21
1606295320000|2020-11-25 09:08:40|4544.5|4541.7|4543|4540.2|4544.6|4541.8|4542.7|4539.9|24
1606295330000|2020-11-25 09:08:50|4542.8|4540|4543|4540.2|4543|4540.2|4541.1|4538.3|38
1606295340000|2020-11-25 09:09:00|4542.6|4539.8|4542|4539.2|4543|4540.2|4541.6|4538.8|14
1606295350000|2020-11-25 09:09:10|4543.1|4540.3|4542.1|4539.3|4543.1|4540.3|4541.1|4538.3|17
1606295360000|2020-11-25 09:09:20|4542|4539.2|4541.1|4538.3|4542|4539.2|4541.1|4538.3|20
1606295370000|2020-11-25 09:09:30|4541|4538.2|4541|4538.2|4541|4538.2|4540.1|4537.3|19
1606295380000|2020-11-25 09:09:40|4540.5|4537.7|4541|4538.2|4541.1|4538.3|4540.1|4537.3|18
1606295390000|2020-11-25 09:09:50|4540.1|4537.3|4542|4539.2|4542|4539.2|4540.1|4537.3|21
1606295400000|2020-11-25 09:10:00|4541.2|4538.4|4541|4538.2|4542|4539.2|4541|4538.2|14
1606295410000|2020-11-25 09:10:10|4541.1|4538.3|4541|4538.2|4541.1|4538.3|4540.1|4537.3|9
1606295420000|2020-11-25 09:10:20|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|4540.5|4537.7|3
1606295430000|2020-11-25 09:10:30|4541|4538.2|4543|4540.2|4543|4540.2|4540.6|4537.8|44
1606295440000|2020-11-25 09:10:40|4542.1|4539.3|4542.1|4539.3|4542.6|4539.8|4542|4539.2|9
1606295450000|2020-11-25 09:10:50|4542|4539.2|4545|4542.2|4545|4542.2|4542|4539.2|85
1606295460000|2020-11-25 09:11:00|4545.1|4542.3|4545|4542.2|4545.1|4542.3|4544.1|4541.3|27
1606295470000|2020-11-25 09:11:10|4545.1|4542.3|4547|4544.2|4547|4544.2|4545|4542.2|31
1606295480000|2020-11-25 09:11:20|4546.2|4543.4|4545|4542.2|4546.6|4543.8|4545|4542.2|22
1606295490000|2020-11-25 09:11:30|4545.1|4542.3|4545.1|4542.3|4546.1|4543.3|4545.1|4542.3|32
1606295500000|2020-11-25 09:11:40|4544.7|4541.9|4546|4543.2|4546.1|4543.3|4544.1|4541.3|25
1606295510000|2020-11-25 09:11:50|4545.6|4542.8|4545|4542.2|4546|4543.2|4544.1|4541.3|13
1606295520000|2020-11-25 09:12:00|4544.1|4541.3|4543.1|4540.3|4544.1|4541.3|4543.1|4540.3|7
1606295530000|2020-11-25 09:12:10|4543|4540.2|4544|4541.2|4544|4541.2|4543|4540.2|11
1606295540000|2020-11-25 09:12:20|4544.9|4542.1|4544.1|4541.3|4544.9|4542.1|4544|4541.2|30
1606295550000|2020-11-25 09:12:30|4544.5|4541.7|4547|4544.2|4547|4544.2|4544.5|4541.7|36
1606295560000|2020-11-25 09:12:40|4547.1|4544.3|4546.1|4543.3|4547.1|4544.3|4545.2|4542.4|73
1606295570000|2020-11-25 09:12:50|4546|4543.2|4546|4543.2|4547.1|4544.3|4546|4543.2|37
1606295580000|2020-11-25 09:13:00|4546.1|4543.3|4546.6|4543.8|4547|4544.2|4546|4543.2|33
1606295590000|2020-11-25 09:13:10|4546.1|4543.3|4546|4543.2|4547.1|4544.3|4546|4543.2|35
1606295600000|2020-11-25 09:13:20|4545.2|4542.4|4545.6|4542.8|4546|4543.2|4544|4541.2|18
1606295610000|2020-11-25 09:13:30|4546|4543.2|4544.6|4541.8|4546|4543.2|4544.1|4541.3|9
1606295620000|2020-11-25 09:13:40|4544.2|4541.4|4544|4541.2|4544.2|4541.4|4543.2|4540.4|21
1606295630000|2020-11-25 09:13:50|||||||||8
1606295640000|2020-11-25 09:14:00|4544.1|4541.3|4545.1|4542.3|4545.1|4542.3|4544|4541.2|9
1606295650000|2020-11-25 09:14:10|4545.5|4542.7|4545.1|4542.3|4546.1|4543.3|4545|4542.2|24
1606295660000|2020-11-25 09:14:20|4544.1|4541.3|4543|4540.2|4544.1|4541.3|4542|4539.2|25
1606295670000|2020-11-25 09:14:30|4542.6|4539.8|4544|4541.2|4544|4541.2|4542.6|4539.8|8
1606295680000|2020-11-25 09:14:40|4543.6|4540.8|4544|4541.2|4544|4541.2|4543.6|4540.8|2
1606295700000|2020-11-25 09:15:00|4543.2|4540.4|4544|4541.2|4545|4542.2|4543.2|4540.4|16
1606295710000|2020-11-25 09:15:10|4543.2|4540.4|4543|4540.2|4544|4541.2|4542.5|4539.7|21
1606295720000|2020-11-25 09:15:20|4542.6|4539.8|4540|4537.2|4542.6|4539.8|4539.6|4536.8|61
1606295730000|2020-11-25 09:15:30|4540.5|4537.7|4542|4539.2|4542.1|4539.3|4540.1|4537.3|18
1606295740000|2020-11-25 09:15:40|4541.1|4538.3|4542|4539.2|4542.1|4539.3|4541.1|4538.3|5
1606295750000|2020-11-25 09:15:50|4541.1|4538.3|4541|4538.2|4542|4539.2|4540|4537.2|22
1606295760000|2020-11-25 09:16:00|4540.6|4537.8|4541.1|4538.3|4542|4539.2|4540|4537.2|29
1606295770000|2020-11-25 09:16:10|4541|4538.2|4541|4538.2|4541|4538.2|4541|4538.2|1
1606295780000|2020-11-25 09:16:20|4542.5|4539.7|4546|4543.2|4546.1|4543.3|4542.5|4539.7|30
1606295790000|2020-11-25 09:16:30|4546.4|4543.6|4547|4544.2|4547.1|4544.3|4546.4|4543.6|46
1606295800000|2020-11-25 09:16:40|4547.1|4544.3|4550|4547.2|4550.1|4547.3|4547.1|4544.3|34
1606295810000|2020-11-25 09:16:50|4550.1|4547.3|4549.1|4546.3|4550.1|4547.3|4549.1|4546.3|33
1606295820000|2020-11-25 09:17:00|4549|4546.2|4549.1|4546.3|4549.1|4546.3|4548|4545.2|13
1606295830000|2020-11-25 09:17:10|4550|4547.2|4550.1|4547.3|4551|4548.2|4549.1|4546.3|25
1606295840000|2020-11-25 09:17:20|4550|4547.2|4551.1|4548.3|4551.1|4548.3|4550|4547.2|12
1606295850000|2020-11-25 09:17:30|4551.9|4549.1|4551.1|4548.3|4552.1|4549.3|4551.1|4548.3|60
1606295860000|2020-11-25 09:17:40|4551.5|4548.7|4550.1|4547.3|4551.6|4548.8|4550|4547.2|13
1606295870000|2020-11-25 09:17:50|4551|4548.2|4552|4549.2|4552.5|4549.7|4551|4548.2|20
1606295880000|2020-11-25 09:18:00|4552.1|4549.3|4552.1|4549.3|4552.9|4550.1|4552.1|4549.3|13
1606295890000|2020-11-25 09:18:10|4551.3|4548.5|4551|4548.2|4551.3|4548.5|4550.6|4547.8|28
1606295900000|2020-11-25 09:18:20|4550.6|4547.8|4550|4547.2|4552.1|4549.3|4550|4547.2|31
1606295910000|2020-11-25 09:18:30|4549.5|4546.7|4550|4547.2|4550|4547.2|4549|4546.2|7
1606295920000|2020-11-25 09:18:40|4549.1|4546.3|4549|4546.2|4550|4547.2|4548.5|4545.7|30
1606295930000|2020-11-25 09:18:50|4548.6|4545.8|4548.6|4545.8|4549|4546.2|4548|4545.2|8
1606295940000|2020-11-25 09:19:00|4549|4546.2|4548|4545.2|4549|4546.2|4547.5|4544.7|14
1606295950000|2020-11-25 09:19:10|4548.1|4545.3|4549|4546.2|4549|4546.2|4548.1|4545.3|3
1606295960000|2020-11-25 09:19:20|4549.1|4546.3|4549|4546.2|4550|4547.2|4548|4545.2|64
1606295970000|2020-11-25 09:19:30|4549.1|4546.3|4546|4543.2|4549.9|4547.1|4545.9|4543.1|41
1606295980000|2020-11-25 09:19:40|4546.1|4543.3|4545|4542.2|4547|4544.2|4545|4542.2|28
1606295990000|2020-11-25 09:19:50|4545.1|4542.3|4545.5|4542.7|4546|4543.2|4545|4542.2|30
1606296000000|2020-11-25 09:20:00|4545.1|4542.3|4543.4|4540.6|4545.9|4543.1|4543|4540.2|30
1606296010000|2020-11-25 09:20:10|4543|4540.2|4542.9|4540.1|4544|4541.2|4542|4539.2|28
1606296020000|2020-11-25 09:20:20|4542.1|4539.3|4542|4539.2|4542.7|4539.9|4541.1|4538.3|31
1606296030000|2020-11-25 09:20:30|4541.9|4539.1|4545|4542.2|4545|4542.2|4541.1|4538.3|34
1606296040000|2020-11-25 09:20:40|4544.9|4542.1|4543.1|4540.3|4545.1|4542.3|4543|4540.2|33
1606296050000|2020-11-25 09:20:50|4543.5|4540.7|4543|4540.2|4545|4542.2|4543|4540.2|18
1606296060000|2020-11-25 09:21:00|4543.4|4540.6|4543|4540.2|4543.5|4540.7|4542|4539.2|23
1606296070000|2020-11-25 09:21:10|4542.9|4540.1|4542|4539.2|4542.9|4540.1|4542|4539.2|16
1606296080000|2020-11-25 09:21:20|4542.8|4540|4543|4540.2|4543|4540.2|4542.8|4540|7
1606296090000|2020-11-25 09:21:30|4542.9|4540.1|4543|4540.2|4543|4540.2|4542.9|4540.1|1
1606296100000|2020-11-25 09:21:40|4544|4541.2|4545|4542.2|4545|4542.2|4544|4541.2|18
1606296110000|2020-11-25 09:21:50|4544.6|4541.8|4546|4543.2|4546|4543.2|4544|4541.2|29
1606296120000|2020-11-25 09:22:00|4546.5|4543.7|4545|4542.2|4546.5|4543.7|4544.4|4541.6|23
1606296130000|2020-11-25 09:22:10|||||||||3
1606296140000|2020-11-25 09:22:20|4545.1|4542.3|4544|4541.2|4545.1|4542.3|4543|4540.2|11
1606296150000|2020-11-25 09:22:30|4543.9|4541.1|4543.9|4541.1|4544|4541.2|4543|4540.2|12
1606296160000|2020-11-25 09:22:40|4543.5|4540.7|4543|4540.2|4544|4541.2|4543|4540.2|7
1606296170000|2020-11-25 09:22:50|4542.9|4540.1|4541.9|4539.1|4542.9|4540.1|4541.1|4538.3|40
1606296180000|2020-11-25 09:23:00|4542|4539.2|4542|4539.2|4542.9|4540.1|4541.9|4539.1|7
1606296190000|2020-11-25 09:23:10|4542.4|4539.6|4541.9|4539.1|4542.4|4539.6|4540.9|4538.1|17
1606296200000|2020-11-25 09:23:20|4542|4539.2|4541|4538.2|4542|4539.2|4541|4538.2|5
1606296210000|2020-11-25 09:23:30|4541.9|4539.1|4542|4539.2|4542|4539.2|4541.9|4539.1|6
1606296220000|2020-11-25 09:23:40|4541.9|4539.1|4540|4537.2|4542|4539.2|4540|4537.2|29
1606296230000|2020-11-25 09:23:50|4539.9|4537.1|4539.9|4537.1|4540|4537.2|4539.4|4536.6|4
1606296240000|2020-11-25 09:24:00|4539.1|4536.3|4537.9|4535.1|4539.9|4537.1|4537.9|4535.1|19
1606296250000|2020-11-25 09:24:10|4538|4535.2|4537|4534.2|4538|4535.2|4537|4534.2|35
1606296260000|2020-11-25 09:24:20|4536.9|4534.1|4537|4534.2|4537|4534.2|4536.9|4534.1|10
1606296270000|2020-11-25 09:24:30|4537.4|4534.6|4537|4534.2|4537.9|4535.1|4537|4534.2|21
1606296280000|2020-11-25 09:24:40|4537.9|4535.1|4536.1|4533.3|4537.9|4535.1|4536.1|4533.3|7
1606296290000|2020-11-25 09:24:50|4536.9|4534.1|4535|4532.2|4536.9|4534.1|4534|4531.2|91
1606296300000|2020-11-25 09:25:00|4534.9|4532.1|4536|4533.2|4536|4533.2|4534.9|4532.1|14
1606296310000|2020-11-25 09:25:10|4535.1|4532.3|4534|4531.2|4535.1|4532.3|4534|4531.2|34
1606296320000|2020-11-25 09:25:20|4534.4|4531.6|4532|4529.2|4534.9|4532.1|4532|4529.2|56
1606296330000|2020-11-25 09:25:30|4532.9|4530.1|4532.9|4530.1|4533|4530.2|4531.1|4528.3|53
1606296340000|2020-11-25 09:25:40|4533.1|4530.3|4535|4532.2|4536|4533.2|4533.1|4530.3|55
1606296350000|2020-11-25 09:25:50|4534.1|4531.3|4533.1|4530.3|4534.1|4531.3|4532.1|4529.3|41
1606296360000|2020-11-25 09:26:00|4533|4530.2|4534|4531.2|4534|4531.2|4532.1|4529.3|23
1606296370000|2020-11-25 09:26:10|4533.6|4530.8|4533|4530.2|4534|4531.2|4533|4530.2|17
1606296380000|2020-11-25 09:26:20|4532.1|4529.3|4531.6|4528.8|4532.6|4529.8|4531|4528.2|32
1606296390000|2020-11-25 09:26:30|4532|4529.2|4531|4528.2|4532|4529.2|4530.1|4527.3|33
1606296400000|2020-11-25 09:26:40|4531.1|4528.3|4531.1|4528.3|4532|4529.2|4531|4528.2|31
1606296410000|2020-11-25 09:26:50|4531|4528.2|4530|4527.2|4531.1|4528.3|4529.9|4527.1|22
1606296420000|2020-11-25 09:27:00|4530.1|4527.3|4530|4527.2|4531|4528.2|4529.1|4526.3|56
1606296430000|2020-11-25 09:27:10|4529.2|4526.4|4529|4526.2|4530|4527.2|4529|4526.2|22
1606296440000|2020-11-25 09:27:20|4530|4527.2|4530|4527.2|4530.5|4527.7|4529|4526.2|33
1606296450000|2020-11-25 09:27:30|4529.6|4526.8|4528.6|4525.8|4530|4527.2|4528.2|4525.4|39
1606296460000|2020-11-25 09:27:40|4528.5|4525.7|4527|4524.2|4529|4526.2|4527|4524.2|33
1606296470000|2020-11-25 09:27:50|4526.1|4523.3|4526|4523.2|4526.9|4524.1|4525|4522.2|174
1606296480000|2020-11-25 09:28:00|4526.1|4523.3|4524.1|4521.3|4526.1|4523.3|4524.1|4521.3|60
1606296490000|2020-11-25 09:28:10|4524.5|4521.7|4528.1|4525.3|4528.1|4525.3|4524.1|4521.3|54
1606296500000|2020-11-25 09:28:20|4528|4525.2|4528|4525.2|4528.5|4525.7|4527.1|4524.3|32
1606296510000|2020-11-25 09:28:30|4528.1|4525.3|4526|4523.2|4528.1|4525.3|4525.5|4522.7|48
1606296520000|2020-11-25 09:28:40|4525.5|4522.7|4525|4522.2|4526|4523.2|4525|4522.2|21
1606296530000|2020-11-25 09:28:50|4524.2|4521.4|4525|4522.2|4525.1|4522.3|4524.1|4521.3|34
1606296540000|2020-11-25 09:29:00|4524.9|4522.1|4526|4523.2|4526|4523.2|4522.1|4519.3|128
1606296550000|2020-11-25 09:29:10|4525.5|4522.7|4527|4524.2|4527|4524.2|4525.1|4522.3|83
1606296560000|2020-11-25 09:29:20|4526.1|4523.3|4527|4524.2|4527|4524.2|4526.1|4523.3|10
1606296570000|2020-11-25 09:29:30|4526.6|4523.8|4527|4524.2|4529.6|4526.8|4526.6|4523.8|119
1606296580000|2020-11-25 09:29:40|4526.1|4523.3|4528|4525.2|4528.1|4525.3|4525.1|4522.3|74
1606296590000|2020-11-25 09:29:50|4528.5|4525.7|4527.1|4524.3|4528.9|4526.1|4526.1|4523.3|47
1606296600000|2020-11-25 09:30:00|4527.5|4524.7|4525.1|4522.3|4529.5|4526.7|4524.1|4521.3|92
1606296610000|2020-11-25 09:30:10|4524.1|4521.3|4524.1|4521.3|4525.1|4522.3|4524.1|4521.3|9
1606296620000|2020-11-25 09:30:20|4524|4521.2|4526.1|4523.3|4526.1|4523.3|4523|4520.2|48
1606296630000|2020-11-25 09:30:30|4526.5|4523.7|4526.1|4523.3|4527|4524.2|4526.1|4523.3|16
1606296640000|2020-11-25 09:30:40|4525.2|4522.4|4526.1|4523.3|4526.1|4523.3|4525.1|4522.3|20
1606296650000|2020-11-25 09:30:50|4526|4523.2|4526|4523.2|4528.1|4525.3|4526|4523.2|69
1606296660000|2020-11-25 09:31:00|4526.1|4523.3|4528|4525.2|4528.1|4525.3|4526|4523.2|13
1606296670000|2020-11-25 09:31:10|4528.1|4525.3|4531|4528.2|4531|4528.2|4528|4525.2|54
1606296680000|2020-11-25 09:31:20|4531.1|4528.3|4531|4528.2|4531.1|4528.3|4530|4527.2|23
1606296690000|2020-11-25 09:31:30|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4530.1|4527.3|7
1606296700000|2020-11-25 09:31:40|4531|4528.2|4529|4526.2|4531.1|4528.3|4529|4526.2|26
1606296710000|2020-11-25 09:31:50|4529.1|4526.3|4527|4524.2|4529.1|4526.3|4527|4524.2|24
1606296720000|2020-11-25 09:32:00|4526.1|4523.3|4526.1|4523.3|4527.1|4524.3|4525|4522.2|39
1606296730000|2020-11-25 09:32:10|4526|4523.2|4524.2|4521.4|4526|4523.2|4524.1|4521.3|35
1606296740000|2020-11-25 09:32:20|4524.1|4521.3|4525|4522.2|4525.1|4522.3|4522.6|4519.8|45
1606296750000|2020-11-25 09:32:30|4524.6|4521.8|4524.1|4521.3|4525|4522.2|4524.1|4521.3|9
1606296760000|2020-11-25 09:32:40|4523.3|4520.5|4523|4520.2|4523.3|4520.5|4522.1|4519.3|45
1606296770000|2020-11-25 09:32:50|4523.1|4520.3|4523|4520.2|4524.1|4521.3|4522.1|4519.3|34
1606296780000|2020-11-25 09:33:00|4523.1|4520.3|4524.1|4521.3|4524.1|4521.3|4522.1|4519.3|63
1606296790000|2020-11-25 09:33:10|4524|4521.2|4522.1|4519.3|4524|4521.2|4522|4519.2|61
1606296800000|2020-11-25 09:33:20|4522|4519.2|4522.1|4519.3|4522.1|4519.3|4521.9|4519.1|13
1606296810000|2020-11-25 09:33:30|4522.6|4519.8|4524.1|4521.3|4524.1|4521.3|4522.6|4519.8|12
1606296820000|2020-11-25 09:33:40|4524.9|4522.1|4525|4522.2|4525.1|4522.3|4524.1|4521.3|18
1606296830000|2020-11-25 09:33:50|4524.9|4522.1|4525|4522.2|4525.1|4522.3|4524.1|4521.3|3
1606296840000|2020-11-25 09:34:00|4525.1|4522.3|4526.1|4523.3|4527|4524.2|4525.1|4522.3|29
1606296850000|2020-11-25 09:34:10|4526.5|4523.7|4528.1|4525.3|4528.6|4525.8|4526.1|4523.3|31
1606296860000|2020-11-25 09:34:20|4528.9|4526.1|4527.6|4524.8|4528.9|4526.1|4526.1|4523.3|47
1606296870000|2020-11-25 09:34:30|4527.1|4524.3|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|9
1606296880000|2020-11-25 09:34:40|4525.9|4523.1|4528|4525.2|4528.1|4525.3|4524|4521.2|109
1606296890000|2020-11-25 09:34:50|4527.5|4524.7|4528|4525.2|4528.1|4525.3|4527.1|4524.3|14
1606296900000|2020-11-25 09:35:00|4528.1|4525.3|4528.1|4525.3|4528.5|4525.7|4528|4525.2|14
1606296910000|2020-11-25 09:35:10|4528|4525.2|4528.6|4525.8|4529|4526.2|4527.1|4524.3|26
1606296920000|2020-11-25 09:35:20|4529|4526.2|4530|4527.2|4530.1|4527.3|4528.5|4525.7|48
1606296930000|2020-11-25 09:35:30|4530.1|4527.3|4530|4527.2|4531|4528.2|4529.5|4526.7|48
1606296940000|2020-11-25 09:35:40|4529.2|4526.4|4530|4527.2|4531|4528.2|4529.1|4526.3|36
1606296950000|2020-11-25 09:35:50|4530.1|4527.3|4529|4526.2|4530.6|4527.8|4529|4526.2|9
1606296960000|2020-11-25 09:36:00|4528.6|4525.8|4527|4524.2|4528.6|4525.8|4527|4524.2|8
1606296970000|2020-11-25 09:36:10|4526.5|4523.7|4526|4523.2|4527|4524.2|4526|4523.2|7
1606296980000|2020-11-25 09:36:20|4526.1|4523.3|4526|4523.2|4527|4524.2|4525.1|4522.3|21
1606296990000|2020-11-25 09:36:30|4526.1|4523.3|4526|4523.2|4526.1|4523.3|4526|4523.2|4
1606297000000|2020-11-25 09:36:40|4526.1|4523.3|4527|4524.2|4527.9|4525.1|4526.1|4523.3|35
1606297010000|2020-11-25 09:36:50|4527.1|4524.3|4525.1|4522.3|4527.1|4524.3|4525.1|4522.3|18
1606297020000|2020-11-25 09:37:00|4525.9|4523.1|4525.1|4522.3|4526|4523.2|4523|4520.2|44
1606297030000|2020-11-25 09:37:10|4525|4522.2|4525|4522.2|4525.1|4522.3|4524.1|4521.3|5
1606297040000|2020-11-25 09:37:20|4524.6|4521.8|4523|4520.2|4524.6|4521.8|4522.2|4519.4|48
1606297050000|2020-11-25 09:37:30|4522.2|4519.4|4522|4519.2|4522.2|4519.4|4521.1|4518.3|22
1606297060000|2020-11-25 09:37:40|4522.1|4519.3|4524|4521.2|4524|4521.2|4522|4519.2|11
1606297070000|2020-11-25 09:37:50|4524.1|4521.3|4524|4521.2|4524.1|4521.3|4524|4521.2|6
1606297080000|2020-11-25 09:38:00|4523.1|4520.3|4526|4523.2|4526|4523.2|4523.1|4520.3|21
1606297090000|2020-11-25 09:38:10|4525.5|4522.7|4526|4523.2|4526|4523.2|4525.1|4522.3|26
1606297100000|2020-11-25 09:38:20|4526.1|4523.3|4526.1|4523.3|4527|4524.2|4526.1|4523.3|9
1606297110000|2020-11-25 09:38:30|4526.6|4523.8|4528.6|4525.8|4529|4526.2|4526.1|4523.3|22
1606297120000|2020-11-25 09:38:40|4529|4526.2|4529.1|4526.3|4529.1|4526.3|4528.1|4525.3|23
1606297130000|2020-11-25 09:38:50|4530|4527.2|4530.6|4527.8|4531.6|4528.8|4530|4527.2|60
1606297140000|2020-11-25 09:39:00|4531|4528.2|4531.2|4528.4|4532|4529.2|4530.6|4527.8|39
1606297150000|2020-11-25 09:39:10|4531.1|4528.3|4532|4529.2|4532.1|4529.3|4531.1|4528.3|9
1606297160000|2020-11-25 09:39:20|4531.1|4528.3|4532|4529.2|4532.1|4529.3|4531.1|4528.3|17
1606297170000|2020-11-25 09:39:30|4531.6|4528.8|4532|4529.2|4532|4529.2|4530.1|4527.3|28
1606297180000|2020-11-25 09:39:40|4531.1|4528.3|4535.6|4532.8|4536|4533.2|4531.1|4528.3|81
1606297190000|2020-11-25 09:39:50|4535.2|4532.4|4535.1|4532.3|4536|4533.2|4535.1|4532.3|10
1606297200000|2020-11-25 09:40:00|4535.9|4533.1|4537|4534.2|4537|4534.2|4535|4532.2|38
1606297210000|2020-11-25 09:40:10|4537.1|4534.3|4539|4536.2|4540.1|4537.3|4537|4534.2|75
1606297220000|2020-11-25 09:40:20|4539.1|4536.3|4541|4538.2|4541|4538.2|4539|4536.2|52
1606297230000|2020-11-25 09:40:30|4540.6|4537.8|4540|4537.2|4540.6|4537.8|4539.5|4536.7|20
1606297240000|2020-11-25 09:40:40|4539.6|4536.8|4540|4537.2|4540|4537.2|4539.1|4536.3|8
1606297250000|2020-11-25 09:40:50|4540.1|4537.3|4540.1|4537.3|4540.1|4537.3|4540.1|4537.3|5
1606297260000|2020-11-25 09:41:00|4540|4537.2|4540.1|4537.3|4541|4538.2|4539.1|4536.3|14
1606297270000|2020-11-25 09:41:10|4540.5|4537.7|4540|4537.2|4540.5|4537.7|4539.1|4536.3|7
1606297280000|2020-11-25 09:41:20|4540.1|4537.3|4540|4537.2|4540.1|4537.3|4539.1|4536.3|11
1606297290000|2020-11-25 09:41:30|4539.6|4536.8|4539.1|4536.3|4540|4537.2|4539.1|4536.3|2
1606297300000|2020-11-25 09:41:40|4540|4537.2|4540|4537.2|4540|4537.2|4540|4537.2|8
1606297310000|2020-11-25 09:41:50|4539.1|4536.3|4539|4536.2|4539.1|4536.3|4538.5|4535.7|17
1606297320000|2020-11-25 09:42:00|4538.6|4535.8|4542|4539.2|4542|4539.2|4538.1|4535.3|35
1606297330000|2020-11-25 09:42:10|4542.1|4539.3|4544.1|4541.3|4545.1|4542.3|4542.1|4539.3|67
1606297340000|2020-11-25 09:42:20|4545|4542.2|4546.1|4543.3|4547.1|4544.3|4544.1|4541.3|57
1606297350000|2020-11-25 09:42:30|4546.9|4544.1|4549.1|4546.3|4549.1|4546.3|4546.1|4543.3|115
1606297360000|2020-11-25 09:42:40|4549|4546.2|4553.1|4550.3|4553.1|4550.3|4548|4545.2|196
1606297370000|2020-11-25 09:42:50|4552.9|4550.1|4550.1|4547.3|4553|4550.2|4550.1|4547.3|32
1606297380000|2020-11-25 09:43:00|4549.9|4547.1|4549.6|4546.8|4550|4547.2|4546.6|4543.8|107
1606297390000|2020-11-25 09:43:10|4549.1|4546.3|4549.1|4546.3|4550|4547.2|4548.6|4545.8|34
1606297400000|2020-11-25 09:43:20|4549.5|4546.7|4552.6|4549.8|4553.1|4550.3|4549.1|4546.3|79
1606297410000|2020-11-25 09:43:30|4552.1|4549.3|4551|4548.2|4552.1|4549.3|4550.9|4548.1|29
1606297420000|2020-11-25 09:43:40|4551.1|4548.3|4551|4548.2|4551.5|4548.7|4550.6|4547.8|8
1606297430000|2020-11-25 09:43:50|4551.1|4548.3|4552|4549.2|4552.1|4549.3|4550.1|4547.3|158
1606297440000|2020-11-25 09:44:00|4551.1|4548.3|4551.1|4548.3|4551.1|4548.3|4550.1|4547.3|33
1606297450000|2020-11-25 09:44:10|4552|4549.2|4552|4549.2|4553.1|4550.3|4551.1|4548.3|42
1606297460000|2020-11-25 09:44:20|4552.1|4549.3|4552.1|4549.3|4552.5|4549.7|4552|4549.2|15
1606297470000|2020-11-25 09:44:30|4552|4549.2|4551.6|4548.8|4552.1|4549.3|4551.6|4548.8|7
1606297480000|2020-11-25 09:44:40|4552|4549.2|4552.5|4549.7|4552.5|4549.7|4551.1|4548.3|41
1606297490000|2020-11-25 09:44:50|4552|4549.2|4551.1|4548.3|4552.9|4550.1|4551.1|4548.3|23
1606297500000|2020-11-25 09:45:00|4550.9|4548.1|4548.1|4545.3|4551|4548.2|4547.5|4544.7|64
1606297510000|2020-11-25 09:45:10|4548.9|4546.1|4548.5|4545.7|4549|4546.2|4548.1|4545.3|17
1606297520000|2020-11-25 09:45:20|4548.1|4545.3|4548.9|4546.1|4548.9|4546.1|4547|4544.2|36
1606297530000|2020-11-25 09:45:30|4549|4546.2|4548.1|4545.3|4549|4546.2|4548.1|4545.3|14
1606297540000|2020-11-25 09:45:40|4547.2|4544.4|4548|4545.2|4548.5|4545.7|4547.1|4544.3|29
1606297550000|2020-11-25 09:45:50|4548.1|4545.3|4549|4546.2|4549.1|4546.3|4547.1|4544.3|23
1606297560000|2020-11-25 09:46:00|4548.1|4545.3|4549|4546.2|4549.1|4546.3|4548.1|4545.3|64
1606297570000|2020-11-25 09:46:10|4548.1|4545.3|4547.1|4544.3|4548.1|4545.3|4547.1|4544.3|19
1606297580000|2020-11-25 09:46:20|4547.9|4545.1|4546|4543.2|4547.9|4545.1|4546|4543.2|26
1606297590000|2020-11-25 09:46:30|4546.1|4543.3|4546|4543.2|4546.1|4543.3|4545.1|4542.3|24
1606297600000|2020-11-25 09:46:40|4545.1|4542.3|4543.6|4540.8|4546|4543.2|4543|4540.2|121
1606297610000|2020-11-25 09:46:50|4543.1|4540.3|4542.5|4539.7|4543.1|4540.3|4542|4539.2|31
1606297620000|2020-11-25 09:47:00|4542.1|4539.3|4541.1|4538.3|4542.1|4539.3|4541|4538.2|43
1606297630000|2020-11-25 09:47:10|4541|4538.2|4541|4538.2|4542|4539.2|4541|4538.2|27
1606297640000|2020-11-25 09:47:20|4540.1|4537.3|4540|4537.2|4540.1|4537.3|4539|4536.2|87
1606297650000|2020-11-25 09:47:30|4540.1|4537.3|4541|4538.2|4541.6|4538.8|4540|4537.2|61
1606297660000|2020-11-25 09:47:40|4540.2|4537.4|4539.1|4536.3|4541.1|4538.3|4539|4536.2|30
1606297670000|2020-11-25 09:47:50|4538.1|4535.3|4536.1|4533.3|4539|4536.2|4535.1|4532.3|124
1606297680000|2020-11-25 09:48:00|4536.5|4533.7|4537.1|4534.3|4538.1|4535.3|4536.1|4533.3|39
1606297690000|2020-11-25 09:48:10|4538|4535.2|4537.1|4534.3|4538|4535.2|4537|4534.2|23
1606297700000|2020-11-25 09:48:20|4536.3|4533.5|4535|4532.2|4536.3|4533.5|4535|4532.2|20
1606297710000|2020-11-25 09:48:30|4535.1|4532.3|4535|4532.2|4535.1|4532.3|4533.1|4530.3|62
1606297720000|2020-11-25 09:48:40|4534.1|4531.3|4535.1|4532.3|4535.1|4532.3|4534|4531.2|15
1606297730000|2020-11-25 09:48:50|4536|4533.2|4537|4534.2|4537|4534.2|4535.1|4532.3|21
1606297740000|2020-11-25 09:49:00|4536.6|4533.8|4537.1|4534.3|4537.2|4534.4|4536.1|4533.3|31
1606297750000|2020-11-25 09:49:10|4537.6|4534.8|4537.6|4534.8|4537.6|4534.8|4537.1|4534.3|14
1606297760000|2020-11-25 09:49:20|4536.1|4533.3|4535.1|4532.3|4536.1|4533.3|4535.1|4532.3|27
1606297770000|2020-11-25 09:49:30|||||||||30
1606297780000|2020-11-25 09:49:40|4535.2|4532.4|4536|4533.2|4536|4533.2|4535.1|4532.3|7
1606297790000|2020-11-25 09:49:50|4536.1|4533.3|4535.1|4532.3|4537|4534.2|4535.1|4532.3|10
1606297800000|2020-11-25 09:50:00|4536|4533.2|4535.1|4532.3|4536.1|4533.3|4535.1|4532.3|19
1606297810000|2020-11-25 09:50:10|4535.6|4532.8|4535.1|4532.3|4536|4533.2|4535.1|4532.3|6
1606297820000|2020-11-25 09:50:20|4534.1|4531.3|4533|4530.2|4535|4532.2|4532.6|4529.8|33
1606297830000|2020-11-25 09:50:30|4533.1|4530.3|4534|4531.2|4534.1|4531.3|4533.1|4530.3|21
1606297840000|2020-11-25 09:50:40|4533.6|4530.8|4533|4530.2|4533.6|4530.8|4532|4529.2|27
1606297850000|2020-11-25 09:50:50|4532.6|4529.8|4532.1|4529.3|4533|4530.2|4532|4529.2|25
1606297860000|2020-11-25 09:51:00|4533|4530.2|4532|4529.2|4533.1|4530.3|4532|4529.2|13
1606297870000|2020-11-25 09:51:10|4532.1|4529.3|4533.6|4530.8|4534|4531.2|4531.2|4528.4|46
1606297880000|2020-11-25 09:51:20|4534|4531.2|4534.1|4531.3|4534.1|4531.3|4533.6|4530.8|8
1606297890000|2020-11-25 09:51:30|4534.9|4532.1|4533.1|4530.3|4535|4532.2|4532.1|4529.3|19
1606297900000|2020-11-25 09:51:40|4533|4530.2|4533|4530.2|4533.1|4530.3|4532.1|4529.3|8
1606297910000|2020-11-25 09:51:50|4533.1|4530.3|4534|4531.2|4534|4531.2|4533|4530.2|7
1606297920000|2020-11-25 09:52:00|4533.6|4530.8|4533|4530.2|4533.9|4531.1|4533|4530.2|35
1606297930000|2020-11-25 09:52:10|4533.1|4530.3|4534.6|4531.8|4535|4532.2|4533.1|4530.3|26
1606297940000|2020-11-25 09:52:20|4535|4532.2|4533|4530.2|4535|4532.2|4532.1|4529.3|38
1606297950000|2020-11-25 09:52:30|4533.1|4530.3|4535|4532.2|4535|4532.2|4533|4530.2|10
1606297960000|2020-11-25 09:52:40|4534.6|4531.8|4534.1|4531.3|4535|4532.2|4534.1|4531.3|15
1606297970000|2020-11-25 09:52:50|4534.5|4531.7|4534.1|4531.3|4534.5|4531.7|4534.1|4531.3|9
1606297980000|2020-11-25 09:53:00|4534.5|4531.7|4534.1|4531.3|4534.5|4531.7|4534.1|4531.3|3
1606297990000|2020-11-25 09:53:10|4534.5|4531.7|4535.1|4532.3|4535.5|4532.7|4534.1|4531.3|16
1606298000000|2020-11-25 09:53:20|4535|4532.2|4535|4532.2|4535.1|4532.3|4534.1|4531.3|15
1606298010000|2020-11-25 09:53:30|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|4535|4532.2|3
1606298020000|2020-11-25 09:53:40|4535|4532.2|4535|4532.2|4535.1|4532.3|4534.6|4531.8|9
1606298030000|2020-11-25 09:53:50|4535.1|4532.3|4534|4531.2|4535.1|4532.3|4534|4531.2|11
1606298040000|2020-11-25 09:54:00|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|14
1606298050000|2020-11-25 09:54:10|4534|4531.2|4534.1|4531.3|4535.1|4532.3|4534|4531.2|25
1606298060000|2020-11-25 09:54:20|4534.5|4531.7|4538|4535.2|4538.1|4535.3|4534.5|4531.7|8
1606298070000|2020-11-25 09:54:30|4537.2|4534.4|4537.1|4534.3|4538.1|4535.3|4537.1|4534.3|22
1606298080000|2020-11-25 09:54:40|4536.3|4533.5|4537|4534.2|4538|4535.2|4536.1|4533.3|8
1606298090000|2020-11-25 09:54:50|4537.1|4534.3|4534.6|4531.8|4537.1|4534.3|4534.6|4531.8|18
1606298100000|2020-11-25 09:55:00|4534.2|4531.4|4535.1|4532.3|4535.1|4532.3|4534.1|4531.3|9
1606298110000|2020-11-25 09:55:10|4535|4532.2|4535.5|4532.7|4535.5|4532.7|4535|4532.2|8
1606298120000|2020-11-25 09:55:20|4535.1|4532.3|4535|4532.2|4535.9|4533.1|4533.1|4530.3|47
1606298130000|2020-11-25 09:55:30|4534.6|4531.8|4535|4532.2|4535.1|4532.3|4534.6|4531.8|4
1606298140000|2020-11-25 09:55:40|4534.6|4531.8|4535.1|4532.3|4535.1|4532.3|4534.1|4531.3|18
1606298150000|2020-11-25 09:55:50|4535.5|4532.7|4535|4532.2|4536.1|4533.3|4535|4532.2|7
1606298160000|2020-11-25 09:56:00|4534.1|4531.3|4534.1|4531.3|4535.1|4532.3|4534.1|4531.3|10
1606298170000|2020-11-25 09:56:10|4534.5|4531.7|4536.1|4533.3|4536.1|4533.3|4534.5|4531.7|8
1606298180000|2020-11-25 09:56:20|4536.6|4533.8|4538|4535.2|4538.1|4535.3|4536|4533.2|20
1606298190000|2020-11-25 09:56:30|4537.6|4534.8|4540|4537.2|4540.8|4538|4537.6|4534.8|62
1606298200000|2020-11-25 09:56:40|4540.1|4537.3|4538.1|4535.3|4540.1|4537.3|4538.1|4535.3|38
1606298210000|2020-11-25 09:56:50|4538.5|4535.7|4539|4536.2|4539.1|4536.3|4538.1|4535.3|2
1606298220000|2020-11-25 09:57:00|4538.6|4535.8|4537.1|4534.3|4539|4536.2|4537.1|4534.3|22
1606298230000|2020-11-25 09:57:10|4537.5|4534.7|4538.1|4535.3|4538.1|4535.3|4537.5|4534.7|6
1606298240000|2020-11-25 09:57:20|4538.2|4535.4|4538.1|4535.3|4539.1|4536.3|4537.1|4534.3|21
1606298250000|2020-11-25 09:57:30|4539|4536.2|4539.6|4536.8|4539.6|4536.8|4539|4536.2|15
1606298260000|2020-11-25 09:57:40|4540|4537.2|4539.1|4536.3|4540|4537.2|4538.6|4535.8|18
1606298270000|2020-11-25 09:57:50|4539.5|4536.7|4540.1|4537.3|4540.1|4537.3|4539.5|4536.7|13
1606298280000|2020-11-25 09:58:00|4539.6|4536.8|4540.1|4537.3|4540.1|4537.3|4539.6|4536.8|14
1606298290000|2020-11-25 09:58:10|||||||||25
1606298300000|2020-11-25 09:58:20|4539.7|4536.9|4539.1|4536.3|4539.7|4536.9|4539.1|4536.3|27
1606298310000|2020-11-25 09:58:30|4538.2|4535.4|4539.1|4536.3|4539.1|4536.3|4538.1|4535.3|14
1606298320000|2020-11-25 09:58:40|4539|4536.2|4539.1|4536.3|4539.1|4536.3|4539|4536.2|4
1606298330000|2020-11-25 09:58:50|4538.1|4535.3|4539.1|4536.3|4539.1|4536.3|4538.1|4535.3|28
1606298340000|2020-11-25 09:59:00|4538.1|4535.3|4537.1|4534.3|4539.1|4536.3|4537.1|4534.3|37
1606298350000|2020-11-25 09:59:10|4538|4535.2|4537.1|4534.3|4538|4535.2|4536.1|4533.3|56
1606298360000|2020-11-25 09:59:20|4537|4534.2|4536|4533.2|4537.1|4534.3|4536|4533.2|6
1606298370000|2020-11-25 09:59:30|4535.2|4532.4|4534.1|4531.3|4535.2|4532.4|4534.1|4531.3|24
1606298380000|2020-11-25 09:59:40|4534.9|4532.1|4537.1|4534.3|4537.1|4534.3|4534.9|4532.1|19
1606298390000|2020-11-25 09:59:50|4538|4535.2|4538.1|4535.3|4538.6|4535.8|4537.6|4534.8|11
1606298400000|2020-11-25 10:00:00|4539|4536.2|4538.1|4535.3|4539|4536.2|4537.1|4534.3|13
1606298410000|2020-11-25 10:00:10|4538|4535.2|4538|4535.2|4538.1|4535.3|4537.1|4534.3|28
1606298420000|2020-11-25 10:00:20|4538.1|4535.3|4538|4535.2|4539.1|4536.3|4537.5|4534.7|8
1606298430000|2020-11-25 10:00:30|4537.1|4534.3|4538.1|4535.3|4538.1|4535.3|4537.1|4534.3|8
1606298440000|2020-11-25 10:00:40|4539|4536.2|4538.1|4535.3|4539|4536.2|4538.1|4535.3|11
1606298450000|2020-11-25 10:00:50|4538.9|4536.1|4538.6|4535.8|4539|4536.2|4538.1|4535.3|12
1606298460000|2020-11-25 10:01:00|4539|4536.2|4538.1|4535.3|4539.1|4536.3|4538.1|4535.3|1
1606298470000|2020-11-25 10:01:10|4539|4536.2|4539.1|4536.3|4539.1|4536.3|4538.1|4535.3|8
1606298480000|2020-11-25 10:01:20|4539|4536.2|4539.1|4536.3|4539.1|4536.3|4539|4536.2|47
1606298490000|2020-11-25 10:01:30|4538.1|4535.3|4538|4535.2|4538.1|4535.3|4538|4535.2|20
1606298500000|2020-11-25 10:01:40|4537.2|4534.4|4539.1|4536.3|4539.1|4536.3|4537.2|4534.4|13
1606298510000|2020-11-25 10:01:50|4539|4536.2|4538.1|4535.3|4539|4536.2|4537.1|4534.3|9
1606298520000|2020-11-25 10:02:00|4538|4535.2|4538.1|4535.3|4538.1|4535.3|4538|4535.2|3
1606298530000|2020-11-25 10:02:10|4538.9|4536.1|4539.1|4536.3|4539.1|4536.3|4538.1|4535.3|8
1606298540000|2020-11-25 10:02:20|4540|4537.2|4539.6|4536.8|4540|4537.2|4539.6|4536.8|27
1606298550000|2020-11-25 10:02:30|4539.1|4536.3|4543.1|4540.3|4544|4541.2|4539.1|4536.3|195
1606298560000|2020-11-25 10:02:40|4542.1|4539.3|4542.1|4539.3|4543|4540.2|4541|4538.2|58
1606298570000|2020-11-25 10:02:50|4542.5|4539.7|4542|4539.2|4542.5|4539.7|4542|4539.2|1
1606298580000|2020-11-25 10:03:00|4542.1|4539.3|4541.1|4538.3|4542.1|4539.3|4541|4538.2|10
1606298590000|2020-11-25 10:03:10|4542|4539.2|4541|4538.2|4542.1|4539.3|4541|4538.2|31
1606298600000|2020-11-25 10:03:20|4540.9|4538.1|4542.1|4539.3|4542.1|4539.3|4540.5|4537.7|18
1606298610000|2020-11-25 10:03:30|4542.5|4539.7|4542.1|4539.3|4543|4540.2|4542.1|4539.3|16
1606298620000|2020-11-25 10:03:40|||||||||1
1606298630000|2020-11-25 10:03:50|4542|4539.2|4542.1|4539.3|4542.1|4539.3|4541.1|4538.3|17
1606298640000|2020-11-25 10:04:00|4542.9|4540.1|4543|4540.2|4543.1|4540.3|4542.9|4540.1|1
1606298650000|2020-11-25 10:04:10|4543.1|4540.3|4543|4540.2|4544|4541.2|4543|4540.2|12
1606298660000|2020-11-25 10:04:20|4542.1|4539.3|4542.1|4539.3|4542.1|4539.3|4542.1|4539.3|3
1606298670000|2020-11-25 10:04:30|4542.5|4539.7|4542.1|4539.3|4543.1|4540.3|4542.1|4539.3|6
1606298680000|2020-11-25 10:04:40|4543|4540.2|4544|4541.2|4544|4541.2|4543|4540.2|15
1606298690000|2020-11-25 10:04:50|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4
1606298700000|2020-11-25 10:05:00|4544|4541.2|4542.5|4539.7|4544|4541.2|4542.1|4539.3|23
1606298710000|2020-11-25 10:05:10|4542.1|4539.3|4541.1|4538.3|4542.9|4540.1|4540.5|4537.7|34
1606298720000|2020-11-25 10:05:20|4541|4538.2|4540.1|4537.3|4541|4538.2|4540.1|4537.3|14
1606298730000|2020-11-25 10:05:30|4539.1|4536.3|4540|4537.2|4540|4537.2|4539.1|4536.3|20
1606298740000|2020-11-25 10:05:40|4539.1|4536.3|4540.1|4537.3|4541|4538.2|4538|4535.2|14
1606298750000|2020-11-25 10:05:50|4540.5|4537.7|4541.1|4538.3|4541.1|4538.3|4540.1|4537.3|3
1606298760000|2020-11-25 10:06:00|4541|4538.2|4542|4539.2|4542.1|4539.3|4541|4538.2|13
1606298770000|2020-11-25 10:06:10|4541.9|4539.1|4543|4540.2|4543|4540.2|4541.1|4538.3|15
1606298780000|2020-11-25 10:06:20|4543.1|4540.3|4544|4541.2|4544|4541.2|4543.1|4540.3|8
1606298790000|2020-11-25 10:06:30|4543.9|4541.1|4544.1|4541.3|4545.1|4542.3|4543.9|4541.1|44
1606298800000|2020-11-25 10:06:40|4544.6|4541.8|4544.1|4541.3|4545|4542.2|4544.1|4541.3|12
1606298810000|2020-11-25 10:06:50|||||||||1
1606298820000|2020-11-25 10:07:00|4544.6|4541.8|4544.1|4541.3|4545.1|4542.3|4544.1|4541.3|13
1606298830000|2020-11-25 10:07:10|4544|4541.2|4544.1|4541.3|4545|4542.2|4543.6|4540.8|13
1606298840000|2020-11-25 10:07:20|4544|4541.2|4543.1|4540.3|4544|4541.2|4543.1|4540.3|32
1606298850000|2020-11-25 10:07:30|4542.1|4539.3|4542.5|4539.7|4543|4540.2|4542|4539.2|13
1606298860000|2020-11-25 10:07:40|4542.9|4540.1|4544.1|4541.3|4544.1|4541.3|4542.6|4539.8|11
1606298870000|2020-11-25 10:07:50|4544|4541.2|4543.1|4540.3|4544.1|4541.3|4543|4540.2|5
1606298880000|2020-11-25 10:08:00|4543|4540.2|4544.5|4541.7|4544.5|4541.7|4542.5|4539.7|11
1606298890000|2020-11-25 10:08:10|4544.1|4541.3|4545.1|4542.3|4545.6|4542.8|4544|4541.2|9
1606298900000|2020-11-25 10:08:20|4545|4542.2|4546|4543.2|4546|4543.2|4544.5|4541.7|11
1606298910000|2020-11-25 10:08:30|4546.1|4543.3|4545.1|4542.3|4546.1|4543.3|4545.1|4542.3|6
1606298920000|2020-11-25 10:08:40|4545.5|4542.7|4544.1|4541.3|4545.6|4542.8|4544|4541.2|6
1606298930000|2020-11-25 10:08:50|4544|4541.2|4543|4540.2|4544|4541.2|4543|4540.2|11
1606298940000|2020-11-25 10:09:00|4543.1|4540.3|4540|4537.2|4543.5|4540.7|4539.9|4537.1|27
1606298950000|2020-11-25 10:09:10|4539.9|4537.1|4540|4537.2|4540.1|4537.3|4539.6|4536.8|22
1606298960000|2020-11-25 10:09:20|4540.1|4537.3|4541|4538.2|4541.1|4538.3|4540|4537.2|11
1606298970000|2020-11-25 10:09:30|4540.1|4537.3|4540.5|4537.7|4541.1|4538.3|4540|4537.2|18
1606298980000|2020-11-25 10:09:40|4541|4538.2|4540.6|4537.8|4541|4538.2|4540.1|4537.3|2
1606298990000|2020-11-25 10:09:50|4541|4538.2|4541.1|4538.3|4542.1|4539.3|4541|4538.2|6
1606299000000|2020-11-25 10:10:00|4541.9|4539.1|4542.1|4539.3|4543|4540.2|4541.9|4539.1|9
1606299010000|2020-11-25 10:10:10|4542.5|4539.7|4542|4539.2|4542.9|4540.1|4541.1|4538.3|9
1606299020000|2020-11-25 10:10:20|4542.1|4539.3|4543|4540.2|4543.1|4540.3|4542.1|4539.3|2
1606299030000|2020-11-25 10:10:30|4543.1|4540.3|4544|4541.2|4544.1|4541.3|4543.1|4540.3|10
1606299040000|2020-11-25 10:10:40|4544.1|4541.3|4544|4541.2|4544.1|4541.3|4543.9|4541.1|1
1606299050000|2020-11-25 10:10:50|4544.1|4541.3|4544.1|4541.3|4545.1|4542.3|4544|4541.2|7
1606299060000|2020-11-25 10:11:00|4544.6|4541.8|4545.5|4542.7|4545.5|4542.7|4544.6|4541.8|11
1606299070000|2020-11-25 10:11:10|4545.1|4542.3|4544.1|4541.3|4545.1|4542.3|4544.1|4541.3|24
1606299080000|2020-11-25 10:11:20|4544.6|4541.8|4544.1|4541.3|4545|4542.2|4544|4541.2|9
1606299090000|2020-11-25 10:11:30|4544.5|4541.7|4545.1|4542.3|4545.1|4542.3|4544.5|4541.7|3
1606299100000|2020-11-25 10:11:40|4545|4542.2|4545.1|4542.3|4545.1|4542.3|4544.9|4542.1|1
1606299110000|2020-11-25 10:11:50|4545|4542.2|4545.5|4542.7|4546|4543.2|4545|4542.2|13
1606299120000|2020-11-25 10:12:00|4546|4543.2|4544.5|4541.7|4546|4543.2|4544|4541.2|10
1606299130000|2020-11-25 10:12:10|4545|4542.2|4544.9|4542.1|4545|4542.2|4544|4541.2|10
1606299140000|2020-11-25 10:12:20|4545|4542.2|4545|4542.2|4546|4543.2|4545|4542.2|16
1606299150000|2020-11-25 10:12:30|4545.1|4542.3|4546.1|4543.3|4547|4544.2|4545.1|4542.3|30
1606299160000|2020-11-25 10:12:40|4546.9|4544.1|4546.1|4543.3|4546.9|4544.1|4546.1|4543.3|14
1606299170000|2020-11-25 10:12:50|||||||||12
1606299180000|2020-11-25 10:13:00|4547|4544.2|4547.1|4544.3|4548|4545.2|4547|4544.2|24
1606299190000|2020-11-25 10:13:10|4548|4545.2|4549.1|4546.3|4550|4547.2|4548|4545.2|43
1606299200000|2020-11-25 10:13:20|4548.1|4545.3|4549|4546.2|4549.9|4547.1|4548.1|4545.3|48
1606299210000|2020-11-25 10:13:30|4548.9|4546.1|4547.9|4545.1|4549|4546.2|4547.5|4544.7|11
1606299220000|2020-11-25 10:13:40|4548|4545.2|4547.1|4544.3|4548|4545.2|4547|4544.2|6
1606299230000|2020-11-25 10:13:50|4548|4545.2|4547|4544.2|4548|4545.2|4547|4544.2|11
1606299240000|2020-11-25 10:14:00|4547.1|4544.3|4546|4543.2|4547.1|4544.3|4545.9|4543.1|3
1606299250000|2020-11-25 10:14:10|4545.1|4542.3|4546|4543.2|4546.1|4543.3|4545.1|4542.3|24
1606299260000|2020-11-25 10:14:20|4545.9|4543.1|4543.1|4540.3|4545.9|4543.1|4543|4540.2|24
1606299270000|2020-11-25 10:14:30|4543.9|4541.1|4545|4542.2|4545|4542.2|4543.1|4540.3|19
1606299280000|2020-11-25 10:14:40|4544.5|4541.7|4542.1|4539.3|4545.1|4542.3|4542.1|4539.3|48
1606299290000|2020-11-25 10:14:50|4542.5|4539.7|4543|4540.2|4543.9|4541.1|4542.5|4539.7|29
1606299300000|2020-11-25 10:15:00|4542.9|4540.1|4542.5|4539.7|4543|4540.2|4542.5|4539.7|5
1606299310000|2020-11-25 10:15:10|4542.9|4540.1|4543|4540.2|4543.9|4541.1|4542.9|4540.1|9
1606299320000|2020-11-25 10:15:20|4543.5|4540.7|4542.1|4539.3|4543.9|4541.1|4542.1|4539.3|14
1606299330000|2020-11-25 10:15:30|4540.9|4538.1|4542.1|4539.3|4542.1|4539.3|4540.5|4537.7|45
1606299340000|2020-11-25 10:15:40|4542.5|4539.7|4543|4540.2|4543|4540.2|4542.1|4539.3|10
1606299350000|2020-11-25 10:15:50|4542.9|4540.1|4543.5|4540.7|4543.9|4541.1|4542.9|4540.1|22
1606299360000|2020-11-25 10:16:00|4543.9|4541.1|4546|4543.2|4546|4543.2|4543.5|4540.7|22
1606299380000|2020-11-25 10:16:20|4546.1|4543.3|4545.5|4542.7|4546.1|4543.3|4545.5|4542.7|1
1606299390000|2020-11-25 10:16:30|4545.1|4542.3|4545.5|4542.7|4546|4543.2|4545.1|4542.3|7
1606299400000|2020-11-25 10:16:40|4545.6|4542.8|4547|4544.2|4547.1|4544.3|4545.1|4542.3|8
1606299410000|2020-11-25 10:16:50|4546.5|4543.7|4547.1|4544.3|4548|4545.2|4546.5|4543.7|4
1606299420000|2020-11-25 10:17:00|4547.5|4544.7|4547.1|4544.3|4548.1|4545.3|4547.1|4544.3|15
1606299430000|2020-11-25 10:17:10|4547|4544.2|4546.5|4543.7|4547|4544.2|4546.2|4543.4|12
1606299440000|2020-11-25 10:17:20|4546.1|4543.3|4545|4542.2|4546.9|4544.1|4544.5|4541.7|13
1606299450000|2020-11-25 10:17:30|4545.1|4542.3|4545.5|4542.7|4545.9|4543.1|4544|4541.2|16
1606299460000|2020-11-25 10:17:40|4545.9|4543.1|4546.1|4543.3|4547.1|4544.3|4545.9|4543.1|5
1606299470000|2020-11-25 10:17:50|4546.5|4543.7|4545|4542.2|4546.5|4543.7|4545|4542.2|12
1606299480000|2020-11-25 10:18:00|4545.1|4542.3|4546.5|4543.7|4547|4544.2|4545.1|4542.3|13
1606299490000|2020-11-25 10:18:10|4546.6|4543.8|4547|4544.2|4547|4544.2|4546.6|4543.8|1
1606299500000|2020-11-25 10:18:20|4546.6|4543.8|4548|4545.2|4548|4545.2|4546.1|4543.3|9
1606299510000|2020-11-25 10:18:30|4548.1|4545.3|4547|4544.2|4548.1|4545.3|4547|4544.2|37
1606299520000|2020-11-25 10:18:40|4547.1|4544.3|4547|4544.2|4548|4545.2|4546.9|4544.1|28
1606299530000|2020-11-25 10:18:50|4547.1|4544.3|4546.1|4543.3|4547.1|4544.3|4546.1|4543.3|3
1606299540000|2020-11-25 10:19:00|4546|4543.2|4546.1|4543.3|4546.9|4544.1|4546|4543.2|5
1606299550000|2020-11-25 10:19:10|4546.5|4543.7|4546.5|4543.7|4547|4544.2|4546.5|4543.7|8
1606299560000|2020-11-25 10:19:20|4546.9|4544.1|4546.9|4544.1|4547|4544.2|4546|4543.2|6
1606299570000|2020-11-25 10:19:30|4546.1|4543.3|4546.9|4544.1|4546.9|4544.1|4546.1|4543.3|9
1606299580000|2020-11-25 10:19:40|4547|4544.2|4547|4544.2|4547|4544.2|4547|4544.2|0
1606299590000|2020-11-25 10:19:50|4546.1|4543.3|4545.9|4543.1|4546.5|4543.7|4545.9|4543.1|6
1606299600000|2020-11-25 10:20:00|4546|4543.2|4546|4543.2|4546.1|4543.3|4546|4543.2|1
1606299610000|2020-11-25 10:20:10|4546.1|4543.3|4547|4544.2|4547.9|4545.1|4546|4543.2|14
1606299620000|2020-11-25 10:20:20|||||||||1
1606299630000|2020-11-25 10:20:30|4547.1|4544.3|4547|4544.2|4547.1|4544.3|4547|4544.2|1
1606299640000|2020-11-25 10:20:40|||||||||1
1606299650000|2020-11-25 10:20:50|||||||||1
1606299660000|2020-11-25 10:21:00|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4
1606299670000|2020-11-25 10:21:10|4547|4544.2|4547|4544.2|4547|4544.2|4546.9|4544.1|8
1606299680000|2020-11-25 10:21:20|4546.9|4544.1|4546.9|4544.1|4547|4544.2|4546|4543.2|12
1606299690000|2020-11-25 10:21:30|4546.5|4543.7|4546.9|4544.1|4546.9|4544.1|4546.1|4543.3|4
1606299710000|2020-11-25 10:21:50|4547|4544.2|4547|4544.2|4547|4544.2|4547|4544.2|5
1606299720000|2020-11-25 10:22:00|4546.1|4543.3|4546|4543.2|4546.1|4543.3|4545.9|4543.1|6
1606299730000|2020-11-25 10:22:10|4544.1|4541.3|4544.1|4541.3|4544.5|4541.7|4544|4541.2|11
1606299740000|2020-11-25 10:22:20|4544|4541.2|4545.1|4542.3|4545.9|4543.1|4544|4541.2|25
1606299750000|2020-11-25 10:22:30|4545|4542.2|4545.1|4542.3|4545.1|4542.3|4545|4542.2|0
1606299760000|2020-11-25 10:22:40|4545|4542.2|4545.1|4542.3|4546|4543.2|4544.9|4542.1|9
1606299770000|2020-11-25 10:22:50|4546.1|4543.3|4545.6|4542.8|4546.1|4543.3|4545.1|4542.3|2
1606299780000|2020-11-25 10:23:00|4545.2|4542.4|4545.1|4542.3|4545.2|4542.4|4545|4542.2|4
1606299790000|2020-11-25 10:23:10|4545|4542.2|4544.6|4541.8|4545.1|4542.3|4544.6|4541.8|1
1606299800000|2020-11-25 10:23:20|4544.1|4541.3|4545|4542.2|4545|4542.2|4544.1|4541.3|4
1606299810000|2020-11-25 10:23:30|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|1
1606299820000|2020-11-25 10:23:40|4544.3|4541.5|4544.1|4541.3|4544.3|4541.5|4544|4541.2|7
1606299830000|2020-11-25 10:23:50|4544.5|4541.7|4545.1|4542.3|4546|4543.2|4544.5|4541.7|14
1606299840000|2020-11-25 10:24:00|4545|4542.2|4545.6|4542.8|4546|4543.2|4545|4542.2|8
1606299850000|2020-11-25 10:24:10|4545.5|4542.7|4545.1|4542.3|4545.5|4542.7|4545.1|4542.3|0
1606299860000|2020-11-25 10:24:20|4545|4542.2|4545.1|4542.3|4545.1|4542.3|4544.1|4541.3|17
1606299870000|2020-11-25 10:24:30|4545|4542.2|4545|4542.2|4545|4542.2|4545|4542.2|1
1606299880000|2020-11-25 10:24:40|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|0
1606299890000|2020-11-25 10:24:50|4546|4543.2|4544.1|4541.3|4546|4543.2|4544.1|4541.3|33
1606299900000|2020-11-25 10:25:00|4544|4541.2|4544.1|4541.3|4545.1|4542.3|4544|4541.2|10
1606299910000|2020-11-25 10:25:10|4544|4541.2|4544.1|4541.3|4544.1|4541.3|4544|4541.2|3
1606299920000|2020-11-25 10:25:20|4545|4542.2|4544.1|4541.3|4545.1|4542.3|4544.1|4541.3|17
1606299930000|2020-11-25 10:25:30|4543.3|4540.5|4541.1|4538.3|4543.3|4540.5|4541.1|4538.3|182
1606299940000|2020-11-25 10:25:40|4541|4538.2|4541.2|4538.4|4541.2|4538.4|4540.7|4537.9|35
1606299950000|2020-11-25 10:25:50|4541.3|4538.5|4542.6|4539.8|4543.1|4540.3|4541.3|4538.5|8
1606299960000|2020-11-25 10:26:00|4542.2|4539.4|4542.1|4539.3|4542.6|4539.8|4541.3|4538.5|5
1606299970000|2020-11-25 10:26:10|4541.7|4538.9|4541.1|4538.3|4541.7|4538.9|4540.2|4537.4|14
1606299980000|2020-11-25 10:26:20|4541.2|4538.4|4541.2|4538.4|4542.1|4539.3|4541.1|4538.3|9
1606299990000|2020-11-25 10:26:30|4541.1|4538.3|4541.2|4538.4|4542.1|4539.3|4541.1|4538.3|12
1606300000000|2020-11-25 10:26:40|4541.1|4538.3|4541.2|4538.4|4541.3|4538.5|4541.1|4538.3|1
1606300010000|2020-11-25 10:26:50|4541.1|4538.3|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|5
1606300020000|2020-11-25 10:27:00|4541.1|4538.3|4541.1|4538.3|4541.2|4538.4|4540.2|4537.4|18
1606300030000|2020-11-25 10:27:10|4540.7|4537.9|4540.2|4537.4|4541.1|4538.3|4540.1|4537.3|64
1606300040000|2020-11-25 10:27:20|4540.3|4537.5|4540.2|4537.4|4540.7|4537.9|4540.2|4537.4|5
1606300050000|2020-11-25 10:27:30|4540.3|4537.5|4540.2|4537.4|4540.3|4537.5|4540.2|4537.4|9
1606300060000|2020-11-25 10:27:40|4541.1|4538.3|4546.1|4543.3|4546.1|4543.3|4541.1|4538.3|38
1606300070000|2020-11-25 10:27:50|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4546.2|4543.4|15
1606300080000|2020-11-25 10:28:00|4547.2|4544.4|4548.2|4545.4|4549.1|4546.3|4547.2|4544.4|35
1606300090000|2020-11-25 10:28:10|4548.3|4545.5|4550.1|4547.3|4550.1|4547.3|4548.3|4545.5|38
1606300100000|2020-11-25 10:28:20|4550.6|4547.8|4550.1|4547.3|4550.6|4547.8|4549.1|4546.3|19
1606300110000|2020-11-25 10:28:30|4550|4547.2|4549.1|4546.3|4550.1|4547.3|4549.1|4546.3|26
1606300120000|2020-11-25 10:28:40|4549.6|4546.8|4549.2|4546.4|4549.7|4546.9|4549.2|4546.4|15
1606300130000|2020-11-25 10:28:50|4549.1|4546.3|4548.6|4545.8|4549.1|4546.3|4548.6|4545.8|9
1606300140000|2020-11-25 10:29:00|4548.2|4545.4|4545.2|4542.4|4548.2|4545.4|4545.2|4542.4|35
1606300150000|2020-11-25 10:29:10|4545.3|4542.5|4545.2|4542.4|4545.7|4542.9|4545.1|4542.3|31
1606300160000|2020-11-25 10:29:20|4545.1|4542.3|4545.1|4542.3|4545.2|4542.4|4544.2|4541.4|7
1606300170000|2020-11-25 10:29:30|4544.7|4541.9|4543.2|4540.4|4544.7|4541.9|4543.1|4540.3|25
1606300180000|2020-11-25 10:29:40|4543.7|4540.9|4544.7|4541.9|4544.7|4541.9|4543.7|4540.9|6
1606300190000|2020-11-25 10:29:50|4544.6|4541.8|4545.2|4542.4|4545.2|4542.4|4544.6|4541.8|5
1606300200000|2020-11-25 10:30:00|4545.1|4542.3|4545.1|4542.3|4545.2|4542.4|4545.1|4542.3|3
1606300210000|2020-11-25 10:30:10|4544.6|4541.8|4546.1|4543.3|4547.1|4544.3|4544.1|4541.3|32
1606300220000|2020-11-25 10:30:20|4546.2|4543.4|4547.1|4544.3|4547.1|4544.3|4545.6|4542.8|14
1606300230000|2020-11-25 10:30:30|4547|4544.2|4547.2|4544.4|4547.2|4544.4|4547|4544.2|7
1606300240000|2020-11-25 10:30:40|4547.6|4544.8|4547.2|4544.4|4547.6|4544.8|4547.1|4544.3|5
1606300250000|2020-11-25 10:30:50|4547.6|4544.8|4547.2|4544.4|4548.1|4545.3|4547.1|4544.3|13
1606300260000|2020-11-25 10:31:00|4548|4545.2|4547.2|4544.4|4549.2|4546.4|4547.1|4544.3|45
1606300270000|2020-11-25 10:31:10|4547.1|4544.3|4547.2|4544.4|4547.6|4544.8|4547.1|4544.3|14
1606300280000|2020-11-25 10:31:20|4547.1|4544.3|4547.2|4544.4|4547.2|4544.4|4547.1|4544.3|2
1606300290000|2020-11-25 10:31:30|4547.1|4544.3|4547.2|4544.4|4547.2|4544.4|4547.1|4544.3|0
1606300300000|2020-11-25 10:31:40|4547.1|4544.3|4546.2|4543.4|4547.1|4544.3|4546.1|4543.3|13
1606300310000|2020-11-25 10:31:50|4546.1|4543.3|4546.2|4543.4|4546.2|4543.4|4545.3|4542.5|9
1606300320000|2020-11-25 10:32:00|4546.3|4543.5|4545.2|4542.4|4547.1|4544.3|4545.2|4542.4|90
1606300330000|2020-11-25 10:32:10|4545.6|4542.8|4546.1|4543.3|4547.1|4544.3|4545.2|4542.4|18
1606300340000|2020-11-25 10:32:20|4546.2|4543.4|4546.6|4543.8|4547.1|4544.3|4546.2|4543.4|7
1606300350000|2020-11-25 10:32:30|4546.2|4543.4|4546.1|4543.3|4546.6|4543.8|4545.2|4542.4|5
1606300360000|2020-11-25 10:32:40|4545.7|4542.9|4545|4542.2|4546.1|4543.3|4545|4542.2|6
1606300370000|2020-11-25 10:32:50|4544.6|4541.8|4544.2|4541.4|4545|4542.2|4544.1|4541.3|12
1606300380000|2020-11-25 10:33:00|4544.1|4541.3|4543.6|4540.8|4544.2|4541.4|4543.6|4540.8|8
1606300390000|2020-11-25 10:33:10|4543.7|4540.9|4544.1|4541.3|4545.2|4542.4|4543.1|4540.3|13
1606300400000|2020-11-25 10:33:20|4545.1|4542.3|4546.1|4543.3|4546.1|4543.3|4545|4542.2|9
1606300410000|2020-11-25 10:33:30|4545.7|4542.9|4545.1|4542.3|4545.7|4542.9|4545|4542.2|7
1606300420000|2020-11-25 10:33:40|4545.2|4542.4|4545.1|4542.3|4545.2|4542.4|4545.1|4542.3|1
1606300430000|2020-11-25 10:33:50|||||||||1
1606300440000|2020-11-25 10:34:00|4545.2|4542.4|4546.2|4543.4|4550|4545.3|4545.2|4540|41
1606300450000|2020-11-25 10:34:10|4547|4544.2|4547.1|4544.3|4547.2|4544.4|4546.2|4543.4|7
1606300460000|2020-11-25 10:34:20|4547.2|4544.4|4549.1|4546.3|4549.1|4546.3|4547.2|4544.4|16
1606300470000|2020-11-25 10:34:30|4548.7|4545.9|4548.2|4545.4|4548.7|4545.9|4548.1|4545.3|6
1606300480000|2020-11-25 10:34:40|4548.1|4545.3|4548.1|4545.3|4548.2|4545.4|4548.1|4545.3|10
1606300490000|2020-11-25 10:34:50|4548|4545.2|4547.6|4544.8|4548|4545.2|4547.6|4544.8|8
1606300500000|2020-11-25 10:35:00|4547.2|4544.4|4549.1|4546.3|4549.1|4546.3|4547.2|4544.4|11
1606300510000|2020-11-25 10:35:10|4549.2|4546.4|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|8
1606300520000|2020-11-25 10:35:20|4551|4548.2|4556.1|4553.3|4557.5|4554.7|4551|4548.2|238
1606300530000|2020-11-25 10:35:30|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4555|4552.2|65
1606300540000|2020-11-25 10:35:40|4557|4554.2|4554|4551.2|4557.1|4554.3|4553.1|4550.3|39
1606300550000|2020-11-25 10:35:50|4555|4552.2|4553.1|4550.3|4555|4552.2|4553|4550.2|61
1606300560000|2020-11-25 10:36:00|4553|4550.2|4553.1|4550.3|4553.1|4550.3|4552.1|4549.3|31
1606300570000|2020-11-25 10:36:10|4552.2|4549.4|4551|4548.2|4552.2|4549.4|4550.6|4547.8|26
1606300580000|2020-11-25 10:36:20|4550.6|4547.8|4551.6|4548.8|4552|4549.2|4550.1|4547.3|33
1606300590000|2020-11-25 10:36:30|4551.2|4548.4|4551.1|4548.3|4551.6|4548.8|4551.1|4548.3|3
1606300600000|2020-11-25 10:36:40|4551.5|4548.7|4551.1|4548.3|4552|4549.2|4551.1|4548.3|20
1606300610000|2020-11-25 10:36:50|4552|4549.2|4552.1|4549.3|4552.6|4549.8|4552|4549.2|14
1606300620000|2020-11-25 10:37:00|4552.6|4549.8|4552.1|4549.3|4553.1|4550.3|4552.1|4549.3|20
1606300630000|2020-11-25 10:37:10|4552.5|4549.7|4553|4550.2|4553|4550.2|4552|4549.2|7
1606300640000|2020-11-25 10:37:20|4554|4551.2|4553.1|4550.3|4554.1|4551.3|4553.1|4550.3|36
1606300650000|2020-11-25 10:37:30|4553.6|4550.8|4552.5|4549.7|4553.6|4550.8|4552|4549.2|7
1606300660000|2020-11-25 10:37:40|4552.1|4549.3|4553|4550.2|4554|4551.2|4552|4549.2|32
1606300670000|2020-11-25 10:37:50|4552.6|4549.8|4552.5|4549.7|4553|4550.2|4552|4549.2|14
1606300680000|2020-11-25 10:38:00|4552.1|4549.3|4552.9|4550.1|4552.9|4550.1|4552|4549.2|1
1606300690000|2020-11-25 10:38:10|4553|4550.2|4553.1|4550.3|4554|4551.2|4552|4549.2|41
1606300700000|2020-11-25 10:38:20|4553|4550.2|4554|4551.2|4554.1|4551.3|4553|4550.2|36
1606300710000|2020-11-25 10:38:30|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554|4551.2|4
1606300720000|2020-11-25 10:38:40|4554|4551.2|4554.1|4551.3|4554.1|4551.3|4554|4551.2|4
1606300730000|2020-11-25 10:38:50|4554.9|4552.1|4554.1|4551.3|4555.1|4552.3|4553.2|4550.4|30
1606300740000|2020-11-25 10:39:00|4554|4551.2|4554|4551.2|4554.1|4551.3|4553.5|4550.7|17
1606300750000|2020-11-25 10:39:10|4554.1|4551.3|4555|4552.2|4555|4552.2|4554|4551.2|10
1606300760000|2020-11-25 10:39:20|4555.1|4552.3|4555|4552.2|4555.1|4552.3|4555|4552.2|5
1606300770000|2020-11-25 10:39:30|4555.1|4552.3|4555.1|4552.3|4556|4553.2|4555.1|4552.3|35
1606300780000|2020-11-25 10:39:40|||||||||3
1606300790000|2020-11-25 10:39:50|4556.7|4553.9|4558|4555.2|4560|4557.2|4556.7|4553.9|114
1606300800000|2020-11-25 10:40:00|4558.1|4555.3|4556|4553.2|4558.1|4555.3|4556|4553.2|27
1606300810000|2020-11-25 10:40:10|4555.6|4552.8|4554.1|4551.3|4556.1|4553.3|4554|4551.2|39
1606300820000|2020-11-25 10:40:20|4554|4551.2|4553.1|4550.3|4554.1|4551.3|4553.1|4550.3|21
1606300830000|2020-11-25 10:40:30|4553.6|4550.8|4554|4551.2|4554|4551.2|4552|4549.2|25
1606300840000|2020-11-25 10:40:40|4554.1|4551.3|4555|4552.2|4555|4552.2|4554.1|4551.3|9
1606300850000|2020-11-25 10:40:50|4555.1|4552.3|4555|4552.2|4555.1|4552.3|4555|4552.2|3
1606300860000|2020-11-25 10:41:00|4555.1|4552.3|4555|4552.2|4555.1|4552.3|4555|4552.2|6
1606300870000|2020-11-25 10:41:10|4556|4553.2|4556|4553.2|4556.1|4553.3|4556|4553.2|15
1606300880000|2020-11-25 10:41:20|4556.1|4553.3|4557|4554.2|4558|4555.2|4556.1|4553.3|42
1606300890000|2020-11-25 10:41:30|4556.9|4554.1|4556.5|4553.7|4557.1|4554.3|4556|4553.2|15
1606300900000|2020-11-25 10:41:40|4556.1|4553.3|4556.1|4553.3|4557|4554.2|4556.1|4553.3|17
1606300910000|2020-11-25 10:41:50|4556|4553.2|4554.1|4551.3|4556|4553.2|4554.1|4551.3|30
1606300920000|2020-11-25 10:42:00|4554.9|4552.1|4554.9|4552.1|4555|4552.2|4554.1|4551.3|24
1606300930000|2020-11-25 10:42:10|4554.6|4551.8|4556|4553.2|4557|4554.2|4554.6|4551.8|68
1606300940000|2020-11-25 10:42:20|4556.1|4553.3|4556.1|4553.3|4556.9|4554.1|4556|4553.2|5
1606300950000|2020-11-25 10:42:30|4556|4553.2|4556|4553.2|4556.1|4553.3|4555.1|4552.3|26
1606300960000|2020-11-25 10:42:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556|4553.2|0
1606300970000|2020-11-25 10:42:50|4556|4553.2|4556|4553.2|4557|4554.2|4556|4553.2|12
1606300980000|2020-11-25 10:43:00|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556|4553.2|1
1606300990000|2020-11-25 10:43:10|4556.9|4554.1|4558.9|4556.1|4558.9|4556.1|4556.9|4554.1|43
1606301000000|2020-11-25 10:43:20|4559|4556.2|4557.5|4554.7|4559|4556.2|4557|4554.2|31
1606301010000|2020-11-25 10:43:30|4557.1|4554.3|4556.5|4553.7|4557.1|4554.3|4556|4553.2|4
1606301020000|2020-11-25 10:43:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556|4553.2|1
1606301030000|2020-11-25 10:43:50|4557|4554.2|4557|4554.2|4557.1|4554.3|4557|4554.2|6
1606301040000|2020-11-25 10:44:00|4556.9|4554.1|4556.1|4553.3|4556.9|4554.1|4556|4553.2|14
1606301050000|2020-11-25 10:44:10|4556.9|4554.1|4556|4553.2|4557|4554.2|4555.1|4552.3|18
1606301060000|2020-11-25 10:44:20|4556.1|4553.3|4556.5|4553.7|4557|4554.2|4556|4553.2|12
1606301070000|2020-11-25 10:44:30|4556.1|4553.3|4556|4553.2|4556.1|4553.3|4555.5|4552.7|15
1606301080000|2020-11-25 10:44:40|4555.5|4552.7|4555.1|4552.3|4555.5|4552.7|4555.1|4552.3|4
1606301090000|2020-11-25 10:44:50|4555|4552.2|4555|4552.2|4556|4553.2|4555|4552.2|16
1606301100000|2020-11-25 10:45:00|4555.1|4552.3|4556|4553.2|4556|4553.2|4555.1|4552.3|16
1606301110000|2020-11-25 10:45:10|4555.1|4552.3|4555.6|4552.8|4556.1|4553.3|4555|4552.2|21
1606301120000|2020-11-25 10:45:20|4555.5|4552.7|4556|4553.2|4556.1|4553.3|4555.1|4552.3|8
1606301130000|2020-11-25 10:45:30|4555.9|4553.1|4554.6|4551.8|4555.9|4553.1|4554.1|4551.3|14
1606301140000|2020-11-25 10:45:40|4555|4552.2|4556.1|4553.3|4556.1|4553.3|4554.6|4551.8|17
1606301150000|2020-11-25 10:45:50|4556|4553.2|4553.1|4550.3|4556|4553.2|4553.1|4550.3|59
1606301160000|2020-11-25 10:46:00|||||||||8
1606301170000|2020-11-25 10:46:10|4553|4550.2|4553.1|4550.3|4553.6|4550.8|4552.6|4549.8|18
1606301180000|2020-11-25 10:46:20|4553.6|4550.8|4555.1|4552.3|4556|4553.2|4553.1|4550.3|18
1606301190000|2020-11-25 10:46:30|4555.2|4552.4|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|15
1606301200000|2020-11-25 10:46:40|4555.2|4552.4|4555.1|4552.3|4556|4553.2|4555|4552.2|20
1606301210000|2020-11-25 10:46:50|||||||||1
1606301220000|2020-11-25 10:47:00|4555.2|4552.4|4555.1|4552.3|4556.5|4553.7|4555.1|4552.3|43
1606301230000|2020-11-25 10:47:10|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4553.1|4550.3|55
1606301240000|2020-11-25 10:47:20|4555.1|4552.3|4555.1|4552.3|4555.6|4552.8|4554.1|4551.3|8
1606301250000|2020-11-25 10:47:30|4555.9|4553.1|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|52
1606301260000|2020-11-25 10:47:40|4556|4553.2|4556|4553.2|4556.1|4553.3|4556|4553.2|17
1606301270000|2020-11-25 10:47:50|4556.1|4553.3|4557|4554.2|4557.1|4554.3|4556|4553.2|7
1606301280000|2020-11-25 10:48:00|||||||||3
1606301290000|2020-11-25 10:48:10|4557.1|4554.3|4557|4554.2|4557.1|4554.3|4557|4554.2|1
1606301300000|2020-11-25 10:48:20|4557.1|4554.3|4557|4554.2|4557.1|4554.3|4556.1|4553.3|20
1606301310000|2020-11-25 10:48:30|4557.1|4554.3|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|20
1606301320000|2020-11-25 10:48:40|4556.5|4553.7|4556.1|4553.3|4557|4554.2|4556.1|4553.3|8
1606301330000|2020-11-25 10:48:50|4556.5|4553.7|4557|4554.2|4557.1|4554.3|4556.1|4553.3|19
1606301340000|2020-11-25 10:49:00|4556.6|4553.8|4556.1|4553.3|4556.6|4553.8|4556.1|4553.3|10
1606301350000|2020-11-25 10:49:10|4556.5|4553.7|4556.1|4553.3|4557|4554.2|4556.1|4553.3|9
1606301360000|2020-11-25 10:49:20|4555.1|4552.3|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|38
1606301370000|2020-11-25 10:49:30|4556.6|4553.8|4556.6|4553.8|4557.1|4554.3|4556.5|4553.7|6
1606301380000|2020-11-25 10:49:40|4557|4554.2|4561|4558.2|4561.1|4558.3|4556.6|4553.8|264
1606301390000|2020-11-25 10:49:50|4561.1|4558.3|4561.1|4558.3|4561.9|4559.1|4561|4558.2|20
1606301400000|2020-11-25 10:50:00|4561.5|4558.7|4561|4558.2|4561.5|4558.7|4560.1|4557.3|33
1606301410000|2020-11-25 10:50:10|4561.1|4558.3|4561.1|4558.3|4561.6|4558.8|4561.1|4558.3|10
1606301420000|2020-11-25 10:50:20|4560.1|4557.3|4560.1|4557.3|4561|4558.2|4559.1|4556.3|86
1606301430000|2020-11-25 10:50:30|4561|4558.2|4560.1|4557.3|4561|4558.2|4560|4557.2|84
1606301440000|2020-11-25 10:50:40|4560|4557.2|4559.1|4556.3|4560.1|4557.3|4559.1|4556.3|26
1606301450000|2020-11-25 10:50:50|4559.5|4556.7|4559.1|4556.3|4559.6|4556.8|4559.1|4556.3|2
1606301460000|2020-11-25 10:51:00|4559|4556.2|4559.1|4556.3|4559.1|4556.3|4558.2|4555.4|17
1606301470000|2020-11-25 10:51:10|4559|4556.2|4557.6|4554.8|4559|4556.2|4557.1|4554.3|15
1606301480000|2020-11-25 10:51:20|4557.5|4554.7|4558|4555.2|4558.1|4555.3|4557.1|4554.3|55
1606301490000|2020-11-25 10:51:30|4558.1|4555.3|4557.1|4554.3|4558.1|4555.3|4557.1|4554.3|6
1606301500000|2020-11-25 10:51:40|4556.9|4554.1|4556.1|4553.3|4556.9|4554.1|4556.1|4553.3|24
1606301510000|2020-11-25 10:51:50|4556.5|4553.7|4557|4554.2|4557.1|4554.3|4556.5|4553.7|17
1606301520000|2020-11-25 10:52:00|4556.1|4553.3|4557.1|4554.3|4557.1|4554.3|4555.1|4552.3|145
1606301530000|2020-11-25 10:52:10|4557|4554.2|4557.1|4554.3|4557.1|4554.3|4557|4554.2|15
1606301540000|2020-11-25 10:52:20|4558|4555.2|4558.1|4555.3|4559|4556.2|4557.1|4554.3|27
1606301550000|2020-11-25 10:52:30|4558|4555.2|4556.1|4553.3|4558|4555.2|4556.1|4553.3|43
1606301560000|2020-11-25 10:52:40|4556.7|4553.9|4556.6|4553.8|4557.1|4554.3|4556.2|4553.4|11
1606301570000|2020-11-25 10:52:50|4556.2|4553.4|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|37
1606301580000|2020-11-25 10:53:00|4556|4553.2|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|4
1606301590000|2020-11-25 10:53:10|||||||||20
1606301600000|2020-11-25 10:53:20|4554.9|4552.1|4554.1|4551.3|4554.9|4552.1|4553.2|4550.4|145
1606301610000|2020-11-25 10:53:30|4554.6|4551.8|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|14
1606301620000|2020-11-25 10:53:40|4554|4551.2|4554.1|4551.3|4555.1|4552.3|4553.4|4550.6|21
1606301630000|2020-11-25 10:53:50|4554.2|4551.4|4555.2|4552.4|4555.2|4552.4|4554.1|4551.3|8
1606301640000|2020-11-25 10:54:00|4555.1|4552.3|4554.2|4551.4|4555.1|4552.3|4553.2|4550.4|17
1606301650000|2020-11-25 10:54:10|4554.1|4551.3|4553.7|4550.9|4554.2|4551.4|4553.2|4550.4|21
1606301660000|2020-11-25 10:54:20|4553.2|4550.4|4555.1|4552.3|4555.1|4552.3|4553.2|4550.4|16
1606301670000|2020-11-25 10:54:30|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4555.1|4552.3|8
1606301680000|2020-11-25 10:54:40|4554.7|4551.9|4555.1|4552.3|4555.2|4552.4|4554.4|4551.6|8
1606301690000|2020-11-25 10:54:50|4554.4|4551.6|4554.2|4551.4|4554.4|4551.6|4554.1|4551.3|6
1606301700000|2020-11-25 10:55:00|4554.1|4551.3|4554.1|4551.3|4554.2|4551.4|4554.1|4551.3|18
1606301710000|2020-11-25 10:55:10|4554.2|4551.4|4555.2|4552.4|4555.2|4552.4|4554.1|4551.3|5
1606301720000|2020-11-25 10:55:20|4555.1|4552.3|4554.1|4551.3|4555.2|4552.4|4554.1|4551.3|24
1606301730000|2020-11-25 10:55:30|||||||||3
1606301740000|2020-11-25 10:55:40|4554.7|4551.9|4554.2|4551.4|4555.1|4552.3|4554.2|4551.4|14
1606301750000|2020-11-25 10:55:50|4554.1|4551.3|4554.2|4551.4|4554.2|4551.4|4554.1|4551.3|0
1606301760000|2020-11-25 10:56:00|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4553.1|4550.3|74
1606301770000|2020-11-25 10:56:10|4554.2|4551.4|4556.2|4553.4|4557.1|4554.3|4554.2|4551.4|70
1606301780000|2020-11-25 10:56:20|4556.6|4553.8|4558.2|4555.4|4558.2|4555.4|4556.6|4553.8|13
1606301790000|2020-11-25 10:56:30|4558.1|4555.3|4556.2|4553.4|4558.1|4555.3|4556.2|4553.4|25
1606301800000|2020-11-25 10:56:40|4556.1|4553.3|4556.1|4553.3|4557|4554.2|4556.1|4553.3|49
1606301810000|2020-11-25 10:56:50|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|5
1606301820000|2020-11-25 10:57:00|4556.1|4553.3|4558.1|4555.3|4558.1|4555.3|4556.1|4553.3|27
1606301830000|2020-11-25 10:57:10|4558.2|4555.4|4557.2|4554.4|4558.2|4555.4|4557.2|4554.4|16
1606301840000|2020-11-25 10:57:20|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|3
1606301850000|2020-11-25 10:57:30|4556.1|4553.3|4557|4554.2|4557.1|4554.3|4556.1|4553.3|19
1606301860000|2020-11-25 10:57:40|4557.1|4554.3|4555.1|4552.3|4557.1|4554.3|4554.6|4551.8|30
1606301870000|2020-11-25 10:57:50|4554.7|4551.9|4554.1|4551.3|4554.9|4552.1|4554.1|4551.3|21
1606301880000|2020-11-25 10:58:00|||||||||2
1606301890000|2020-11-25 10:58:10|4554|4551.2|4554.1|4551.3|4554.1|4551.3|4554|4551.2|8
1606301900000|2020-11-25 10:58:20|||||||||3
1606301910000|2020-11-25 10:58:30|||||||||3
1606301920000|2020-11-25 10:58:40|4554|4551.2|4554.1|4551.3|4554.1|4551.3|4554|4551.2|3
1606301930000|2020-11-25 10:58:50|4553.2|4550.4|4553.6|4550.8|4554|4551.2|4552.1|4549.3|48
1606301940000|2020-11-25 10:59:00|4553.2|4550.4|4553.1|4550.3|4553.6|4550.8|4553.1|4550.3|15
1606301950000|2020-11-25 10:59:10|4553.6|4550.8|4553.1|4550.3|4554.1|4551.3|4553.1|4550.3|38
1606301960000|2020-11-25 10:59:20|4552.1|4549.3|4550.1|4547.3|4553.1|4550.3|4550.1|4547.3|138
1606301970000|2020-11-25 10:59:30|4550.7|4547.9|4549.2|4546.4|4551.1|4548.3|4549.1|4546.3|116
1606301980000|2020-11-25 10:59:40|4549.4|4546.6|4549.2|4546.4|4550.1|4547.3|4548.7|4545.9|31
1606301990000|2020-11-25 10:59:50|4549.4|4546.6|4548.1|4545.3|4549.4|4546.6|4547.4|4544.6|55
1606302000000|2020-11-25 11:00:00|4547.7|4544.9|4544.1|4541.3|4548.1|4545.3|4544.1|4541.3|164
1606302010000|2020-11-25 11:00:10|4544.2|4541.4|4542.2|4539.4|4544.4|4541.6|4541.4|4538.6|85
1606302020000|2020-11-25 11:00:20|4542.1|4539.3|4540.4|4537.6|4543.2|4540.4|4540.2|4537.4|102
1606302030000|2020-11-25 11:00:30|4539.2|4536.4|4539.6|4536.8|4540.4|4537.6|4539.1|4536.3|107
1606302040000|2020-11-25 11:00:40|4540.1|4537.3|4543.4|4540.6|4543.4|4540.6|4540.1|4537.3|142
1606302050000|2020-11-25 11:00:50|4543.2|4540.4|4541.2|4538.4|4543.4|4540.6|4541.1|4538.3|29
1606302060000|2020-11-25 11:01:00|4542.1|4539.3|4541.2|4538.4|4542.1|4539.3|4541.1|4538.3|27
1606302070000|2020-11-25 11:01:10|4541.1|4538.3|4542.2|4539.4|4542.2|4539.4|4541.1|4538.3|33
1606302080000|2020-11-25 11:01:20|4543.1|4540.3|4543.1|4540.3|4544.2|4541.4|4543.1|4540.3|65
1606302090000|2020-11-25 11:01:30|4543.4|4540.6|4545.7|4542.9|4546.1|4543.3|4543.1|4540.3|90
1606302100000|2020-11-25 11:01:40|4546.1|4543.3|4545.1|4542.3|4546.1|4543.3|4543.1|4540.3|17
1606302110000|2020-11-25 11:01:50|4545.2|4542.4|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|3
1606302120000|2020-11-25 11:02:00|4544.1|4541.3|4543.2|4540.4|4544.2|4541.4|4543.2|4540.4|13
1606302130000|2020-11-25 11:02:10|4543.1|4540.3|4542.2|4539.4|4543.7|4540.9|4541.2|4538.4|29
1606302140000|2020-11-25 11:02:20|4543|4540.2|4543.1|4540.3|4543.4|4540.6|4542.2|4539.4|67
1606302150000|2020-11-25 11:02:30|4542.4|4539.6|4541.1|4538.3|4542.4|4539.6|4541.1|4538.3|22
1606302160000|2020-11-25 11:02:40|4541.6|4538.8|4539.1|4536.3|4541.6|4538.8|4538.4|4535.6|40
1606302170000|2020-11-25 11:02:50|4539.2|4536.4|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|53
1606302180000|2020-11-25 11:03:00|4539.4|4536.6|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|31
1606302190000|2020-11-25 11:03:10|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4539.1|4536.3|43
1606302200000|2020-11-25 11:03:20|4541|4538.2|4540.2|4537.4|4541|4538.2|4539.2|4536.4|36
1606302210000|2020-11-25 11:03:30|4540.1|4537.3|4538.7|4535.9|4540.1|4537.3|4537.2|4534.4|62
1606302220000|2020-11-25 11:03:40|4538.6|4535.8|4538.2|4535.4|4539.1|4536.3|4537.2|4534.4|36
1606302230000|2020-11-25 11:03:50|4539|4536.2|4538.7|4535.9|4539|4536.2|4538.7|4535.9|14
1606302240000|2020-11-25 11:04:00|4538.2|4535.4|4540.1|4537.3|4540.2|4537.4|4538.2|4535.4|41
1606302250000|2020-11-25 11:04:10|4540.2|4537.4|4540.1|4537.3|4540.4|4537.6|4540.1|4537.3|14
1606302260000|2020-11-25 11:04:20|4540.4|4537.6|4540.2|4537.4|4541.1|4538.3|4539.7|4536.9|21
1606302270000|2020-11-25 11:04:30|4540.4|4537.6|4540.7|4537.9|4540.7|4537.9|4540.1|4537.3|15
1606302280000|2020-11-25 11:04:40|4540.2|4537.4|4541.1|4538.3|4541.5|4538.7|4539.4|4536.6|139
1606302290000|2020-11-25 11:04:50|||||||||1
1606302300000|2020-11-25 11:05:00|4541|4538.2|4542|4539.2|4542.1|4539.3|4540.1|4537.3|24
1606302310000|2020-11-25 11:05:10|4542.1|4539.3|4542.1|4539.3|4543|4540.2|4542|4539.2|9
1606302320000|2020-11-25 11:05:20|4542|4539.2|4542|4539.2|4542.1|4539.3|4542|4539.2|10
1606302330000|2020-11-25 11:05:30|4542.1|4539.3|4542.1|4539.3|4542.1|4539.3|4542|4539.2|1
1606302340000|2020-11-25 11:05:40|4542|4539.2|4542|4539.2|4542.5|4539.7|4542|4539.2|11
1606302350000|2020-11-25 11:05:50|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|14
1606302360000|2020-11-25 11:06:00|4541.5|4538.7|4540.5|4537.7|4541.9|4539.1|4540.1|4537.3|25
1606302370000|2020-11-25 11:06:10|4540.9|4538.1|4541.9|4539.1|4542|4539.2|4540.5|4537.7|30
1606302380000|2020-11-25 11:06:20|4541.5|4538.7|4540.1|4537.3|4541.5|4538.7|4539.5|4536.7|14
1606302390000|2020-11-25 11:06:30|4540|4537.2|4542|4539.2|4542|4539.2|4540|4537.2|7
1606302400000|2020-11-25 11:06:40|4542.1|4539.3|4544|4541.2|4544|4541.2|4541.1|4538.3|15
1606302410000|2020-11-25 11:06:50|4543.5|4540.7|4542|4539.2|4544.9|4542.1|4541.9|4539.1|43
1606302420000|2020-11-25 11:07:00|4542.1|4539.3|4541|4538.2|4542.1|4539.3|4540.1|4537.3|45
1606302430000|2020-11-25 11:07:10|4540.9|4538.1|4540.9|4538.1|4540.9|4538.1|4540|4537.2|17
1606302440000|2020-11-25 11:07:20|4540.5|4537.7|4541|4538.2|4541|4538.2|4540.5|4537.7|9
1606302450000|2020-11-25 11:07:30|4540.9|4538.1|4542.9|4540.1|4542.9|4540.1|4540.9|4538.1|18
1606302460000|2020-11-25 11:07:40|4543|4540.2|4543|4540.2|4543.1|4540.3|4543|4540.2|1
1606302470000|2020-11-25 11:07:50|4542.9|4540.1|4543|4540.2|4543.1|4540.3|4542.1|4539.3|11
1606302480000|2020-11-25 11:08:00|4543.1|4540.3|4542|4539.2|4543.1|4540.3|4541.9|4539.1|12
1606302490000|2020-11-25 11:08:10|4542.4|4539.6|4542.5|4539.7|4542.5|4539.7|4542|4539.2|13
1606302500000|2020-11-25 11:08:20|4542.9|4540.1|4543|4540.2|4543.1|4540.3|4542.5|4539.7|32
1606302510000|2020-11-25 11:08:30|4542.9|4540.1|4543|4540.2|4543|4540.2|4542.1|4539.3|6
1606302520000|2020-11-25 11:08:40|4543.1|4540.3|4543|4540.2|4543.1|4540.3|4543|4540.2|2
1606302540000|2020-11-25 11:09:00|4543.1|4540.3|4542|4539.2|4543.1|4540.3|4542|4539.2|4
1606302550000|2020-11-25 11:09:10|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|3
1606302560000|2020-11-25 11:09:20|4542|4539.2|4542|4539.2|4542.1|4539.3|4541.9|4539.1|10
1606302570000|2020-11-25 11:09:30|4543|4540.2|4545|4542.2|4545.1|4542.3|4543|4540.2|36
1606302580000|2020-11-25 11:09:40|4544.9|4542.1|4544|4541.2|4544.9|4542.1|4544|4541.2|13
1606302590000|2020-11-25 11:09:50|4543.3|4540.5|4544|4541.2|4544|4541.2|4543.1|4540.3|17
1606302600000|2020-11-25 11:10:00|4543.1|4540.3|4544|4541.2|4544|4541.2|4543.1|4540.3|26
1606302610000|2020-11-25 11:10:10|4544.1|4541.3|4544|4541.2|4544.1|4541.3|4543.3|4540.5|7
1606302620000|2020-11-25 11:10:20|4543.6|4540.8|4544|4541.2|4544|4541.2|4543.1|4540.3|10
1606302630000|2020-11-25 11:10:30|4543.9|4541.1|4542|4539.2|4544|4541.2|4541.1|4538.3|35
1606302640000|2020-11-25 11:10:40|4542.1|4539.3|4542|4539.2|4542.1|4539.3|4541|4538.2|8
1606302650000|2020-11-25 11:10:50|4541.5|4538.7|4541|4538.2|4542.9|4540.1|4540.9|4538.1|21
1606302660000|2020-11-25 11:11:00|4542|4539.2|4541|4538.2|4542|4539.2|4541|4538.2|13
1606302670000|2020-11-25 11:11:10|4541.5|4538.7|4541.1|4538.3|4541.9|4539.1|4541.1|4538.3|5
1606302680000|2020-11-25 11:11:20|||||||||2
1606302690000|2020-11-25 11:11:30|4541|4538.2|4541.6|4538.8|4542|4539.2|4541|4538.2|10
1606302700000|2020-11-25 11:11:40|4542|4539.2|4541.5|4538.7|4542.5|4539.7|4541.5|4538.7|25
1606302710000|2020-11-25 11:11:50|4541.9|4539.1|4541.9|4539.1|4542|4539.2|4541.1|4538.3|6
1606302720000|2020-11-25 11:12:00|4541.1|4538.3|4542|4539.2|4542|4539.2|4541.1|4538.3|6
1606302730000|2020-11-25 11:12:10|4542.1|4539.3|4542.1|4539.3|4543.1|4540.3|4542|4539.2|9
1606302740000|2020-11-25 11:12:20|4542|4539.2|4542|4539.2|4542.1|4539.3|4542|4539.2|0
1606302750000|2020-11-25 11:12:30|4542.5|4539.7|4543|4540.2|4543.1|4540.3|4542.5|4539.7|4
1606302760000|2020-11-25 11:12:40|4543.1|4540.3|4543|4540.2|4543.1|4540.3|4542.9|4540.1|5
1606302770000|2020-11-25 11:12:50|4542.1|4539.3|4542.1|4539.3|4542.9|4540.1|4542|4539.2|9
1606302780000|2020-11-25 11:13:00|||||||||5
1606302790000|2020-11-25 11:13:10|4541.1|4538.3|4542|4539.2|4542|4539.2|4541|4538.2|17
1606302800000|2020-11-25 11:13:20|4542.1|4539.3|4542.1|4539.3|4542.1|4539.3|4542.1|4539.3|8
1606302810000|2020-11-25 11:13:30|4542.5|4539.7|4542|4539.2|4542.5|4539.7|4542|4539.2|2
1606302820000|2020-11-25 11:13:40|4542.1|4539.3|4544.1|4541.3|4544.1|4541.3|4542.1|4539.3|11
1606302830000|2020-11-25 11:13:50|4544.5|4541.7|4545.1|4542.3|4545.1|4542.3|4544.5|4541.7|13
1606302840000|2020-11-25 11:14:00|4545|4542.2|4545.1|4542.3|4545.1|4542.3|4544.3|4541.5|13
1606302850000|2020-11-25 11:14:10|4545|4542.2|4544.6|4541.8|4545|4542.2|4544.1|4541.3|9
1606302860000|2020-11-25 11:14:20|4544.3|4541.5|4544.1|4541.3|4545|4542.2|4544.1|4541.3|6
1606302870000|2020-11-25 11:14:30|4544|4541.2|4544|4541.2|4544.1|4541.3|4543.1|4540.3|5
1606302880000|2020-11-25 11:14:40|4544.1|4541.3|4544.1|4541.3|4545|4542.2|4544.1|4541.3|7
1606302890000|2020-11-25 11:14:50|4544.9|4542.1|4545.1|4542.3|4545.1|4542.3|4544.9|4542.1|4
1606302900000|2020-11-25 11:15:00|4545|4542.2|4545|4542.2|4545|4542.2|4544.1|4541.3|14
1606302910000|2020-11-25 11:15:10|4545.1|4542.3|4544.1|4541.3|4545.1|4542.3|4544.1|4541.3|3
1606302920000|2020-11-25 11:15:20|4544.5|4541.7|4544.1|4541.3|4544.9|4542.1|4544.1|4541.3|3
1606302930000|2020-11-25 11:15:30|4544|4541.2|4544|4541.2|4544.1|4541.3|4543.1|4540.3|34
1606302940000|2020-11-25 11:15:40|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4544|4541.2|6
1606302950000|2020-11-25 11:15:50|4544|4541.2|4543.5|4540.7|4544|4541.2|4543.1|4540.3|29
1606302960000|2020-11-25 11:16:00|4543.9|4541.1|4544|4541.2|4544.1|4541.3|4543.3|4540.5|5
1606302970000|2020-11-25 11:16:10|4543.6|4540.8|4543.6|4540.8|4544|4541.2|4543.1|4540.3|7
1606302980000|2020-11-25 11:16:20|4543.1|4540.3|4545.1|4542.3|4545.1|4542.3|4543.1|4540.3|7
1606302990000|2020-11-25 11:16:30|4545.9|4543.1|4547|4544.2|4547.1|4544.3|4545.9|4543.1|91
1606303000000|2020-11-25 11:16:40|4547.1|4544.3|4547|4544.2|4547.1|4544.3|4546.3|4543.5|8
1606303010000|2020-11-25 11:16:50|4546.3|4543.5|4546.1|4543.3|4546.3|4543.5|4546|4543.2|9
1606303020000|2020-11-25 11:17:00|4546|4543.2|4545.1|4542.3|4546|4543.2|4545|4542.2|11
1606303030000|2020-11-25 11:17:10|4545.9|4543.1|4546|4543.2|4546.1|4543.3|4545.5|4542.7|39
1606303040000|2020-11-25 11:17:20|4545.6|4542.8|4546|4543.2|4546|4543.2|4545.1|4542.3|15
1606303050000|2020-11-25 11:17:30|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.1|4542.3|5
1606303060000|2020-11-25 11:17:40|4546|4543.2|4546|4543.2|4546|4543.2|4546|4543.2|2
1606303070000|2020-11-25 11:17:50|4546.1|4543.3|4546.1|4543.3|4546.1|4543.3|4546|4543.2|15
1606303090000|2020-11-25 11:18:10|4546.9|4544.1|4546.1|4543.3|4546.9|4544.1|4546.1|4543.3|32
1606303100000|2020-11-25 11:18:20|4546|4543.2|4546.6|4543.8|4547.9|4545.1|4546|4543.2|19
1606303110000|2020-11-25 11:18:30|4547|4544.2|4547|4544.2|4547.1|4544.3|4546.1|4543.3|15
1606303120000|2020-11-25 11:18:40|4546.3|4543.5|4546|4543.2|4547|4544.2|4546|4543.2|17
1606303130000|2020-11-25 11:18:50|4546.1|4543.3|4547|4544.2|4547|4544.2|4546|4543.2|21
1606303140000|2020-11-25 11:19:00|4547.1|4544.3|4546.1|4543.3|4547.1|4544.3|4546.1|4543.3|41
1606303150000|2020-11-25 11:19:10|4546.5|4543.7|4546|4543.2|4547.1|4544.3|4545.1|4542.3|36
1606303160000|2020-11-25 11:19:20|4545.1|4542.3|4547|4544.2|4547|4544.2|4545.1|4542.3|13
1606303170000|2020-11-25 11:19:30|4547.1|4544.3|4547|4544.2|4547.1|4544.3|4547|4544.2|4
1606303180000|2020-11-25 11:19:40|4547.1|4544.3|4548.1|4545.3|4548.5|4545.7|4547.1|4544.3|60
1606303190000|2020-11-25 11:19:50|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|6
1606303200000|2020-11-25 11:20:00|4546.1|4543.3|4546.1|4543.3|4546.9|4544.1|4544.1|4541.3|53
1606303210000|2020-11-25 11:20:10|4546.9|4544.1|4545.1|4542.3|4547.1|4544.3|4545.1|4542.3|29
1606303220000|2020-11-25 11:20:20|4545|4542.2|4546|4543.2|4546.1|4543.3|4545|4542.2|7
1606303230000|2020-11-25 11:20:30|4545.9|4543.1|4547|4544.2|4547|4544.2|4545.5|4542.7|9
1606303240000|2020-11-25 11:20:40|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4547|4544.2|6
1606303250000|2020-11-25 11:20:50|4547|4544.2|4547.1|4544.3|4547.1|4544.3|4546.1|4543.3|8
1606303260000|2020-11-25 11:21:00|4547.9|4545.1|4548.1|4545.3|4548.1|4545.3|4547.1|4544.3|15
1606303270000|2020-11-25 11:21:10|4549|4546.2|4549.1|4546.3|4549.1|4546.3|4548.9|4546.1|5
1606303280000|2020-11-25 11:21:20|4549.9|4547.1|4550.1|4547.3|4550.1|4547.3|4549.9|4547.1|27
1606303290000|2020-11-25 11:21:30|4549.3|4546.5|4549|4546.2|4549.3|4546.5|4548|4545.2|31
1606303300000|2020-11-25 11:21:40|4549.1|4546.3|4549.5|4546.7|4550|4547.2|4549.1|4546.3|11
1606303310000|2020-11-25 11:21:50|4549.1|4546.3|4550|4547.2|4550|4547.2|4549.1|4546.3|9
1606303320000|2020-11-25 11:22:00|4549.5|4546.7|4548|4545.2|4549.5|4546.7|4547|4544.2|32
1606303330000|2020-11-25 11:22:10|4548.1|4545.3|4548|4545.2|4549|4546.2|4548|4545.2|18
1606303340000|2020-11-25 11:22:20|4548.1|4545.3|4548.6|4545.8|4549.1|4546.3|4548.1|4545.3|10
1606303350000|2020-11-25 11:22:30|4549|4546.2|4549|4546.2|4549.1|4546.3|4549|4546.2|3
1606303360000|2020-11-25 11:22:40|4548.1|4545.3|4548.5|4545.7|4549|4546.2|4548.1|4545.3|9
1606303370000|2020-11-25 11:22:50|4548.9|4546.1|4549|4546.2|4549.1|4546.3|4548.9|4546.1|0
1606303380000|2020-11-25 11:23:00|4549.1|4546.3|4549.1|4546.3|4549.1|4546.3|4548.9|4546.1|4
1606303390000|2020-11-25 11:23:10|4548.5|4545.7|4549|4546.2|4549.1|4546.3|4548.5|4545.7|27
1606303400000|2020-11-25 11:23:20|4549.1|4546.3|4549|4546.2|4549.1|4546.3|4549|4546.2|0
1606303410000|2020-11-25 11:23:30|4549.1|4546.3|4549.1|4546.3|4549.1|4546.3|4549|4546.2|11
1606303420000|2020-11-25 11:23:40|4549|4546.2|4548|4545.2|4549|4546.2|4548|4545.2|15
1606303430000|2020-11-25 11:23:50|4547.6|4544.8|4547|4544.2|4547.6|4544.8|4546.1|4543.3|29
1606303440000|2020-11-25 11:24:00|4546.1|4543.3|4546.5|4543.7|4547.1|4544.3|4546.1|4543.3|5
1606303450000|2020-11-25 11:24:10|4546.1|4543.3|4546.6|4543.8|4547.1|4544.3|4546.1|4543.3|2
1606303460000|2020-11-25 11:24:20|4547|4544.2|4547|4544.2|4547.1|4544.3|4546.6|4543.8|4
1606303470000|2020-11-25 11:24:30|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4547|4544.2|0
1606303480000|2020-11-25 11:24:40|4547|4544.2|4547|4544.2|4547.1|4544.3|4547|4544.2|17
1606303490000|2020-11-25 11:24:50|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4547|4544.2|2
1606303500000|2020-11-25 11:25:00|4547|4544.2|4543.1|4540.3|4547|4544.2|4542.1|4539.3|155
1606303510000|2020-11-25 11:25:10|4542.4|4539.6|4543|4540.2|4543.1|4540.3|4542.1|4539.3|130
1606303520000|2020-11-25 11:25:20|4543.1|4540.3|4542.1|4539.3|4544.1|4541.3|4542.1|4539.3|22
1606303530000|2020-11-25 11:25:30|4542.5|4539.7|4543.1|4540.3|4543.1|4540.3|4542.1|4539.3|23
1606303540000|2020-11-25 11:25:40|4543|4540.2|4542.1|4539.3|4543.1|4540.3|4541.1|4538.3|29
1606303550000|2020-11-25 11:25:50|4542|4539.2|4542.1|4539.3|4542.1|4539.3|4542|4539.2|7
1606303560000|2020-11-25 11:26:00|4542|4539.2|4541.1|4538.3|4542|4539.2|4541.1|4538.3|4
1606303570000|2020-11-25 11:26:10|4541.6|4538.8|4541.6|4538.8|4541.6|4538.8|4541.1|4538.3|14
1606303580000|2020-11-25 11:26:20|4541.1|4538.3|4540.1|4537.3|4542|4539.2|4540.1|4537.3|20
1606303590000|2020-11-25 11:26:30|4540.9|4538.1|4541.1|4538.3|4541.1|4538.3|4540.9|4538.1|9
1606303600000|2020-11-25 11:26:40|||||||||1
1606303610000|2020-11-25 11:26:50|||||||||3
1606303620000|2020-11-25 11:27:00|4542.1|4539.3|4545.3|4542.5|4545.3|4542.5|4541.1|4538.3|69
1606303630000|2020-11-25 11:27:10|4545.1|4542.3|4544.1|4541.3|4546|4543.2|4544.1|4541.3|17
1606303640000|2020-11-25 11:27:20|4544.3|4541.5|4544.3|4541.5|4545.1|4542.3|4544.1|4541.3|11
1606303650000|2020-11-25 11:27:30|4544.1|4541.3|4545.1|4542.3|4545.1|4542.3|4544.1|4541.3|3
1606303660000|2020-11-25 11:27:40|4544.4|4541.6|4544.1|4541.3|4544.4|4541.6|4543.8|4541|11
1606303670000|2020-11-25 11:27:50|4543.8|4541|4544.1|4541.3|4544.1|4541.3|4543.1|4540.3|16
1606303690000|2020-11-25 11:28:10|4543.1|4540.3|4542.6|4539.8|4543.1|4540.3|4542.1|4539.3|10
1606303700000|2020-11-25 11:28:20|4542.3|4539.5|4543|4540.2|4543.1|4540.3|4542.1|4539.3|1
1606303710000|2020-11-25 11:28:30|4543.1|4540.3|4544|4541.2|4544.1|4541.3|4543.1|4540.3|12
1606303720000|2020-11-25 11:28:40|4543.6|4540.8|4543.1|4540.3|4544.1|4541.3|4543.1|4540.3|2
1606303730000|2020-11-25 11:28:50|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4
1606303740000|2020-11-25 11:29:00|4545|4542.2|4545.1|4542.3|4545.1|4542.3|4544.1|4541.3|11
1606303750000|2020-11-25 11:29:10|4545|4542.2|4545|4542.2|4545.1|4542.3|4544.1|4541.3|63
1606303760000|2020-11-25 11:29:20|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|2
1606303770000|2020-11-25 11:29:30|4545|4542.2|4544.1|4541.3|4545|4542.2|4544.1|4541.3|6
1606303780000|2020-11-25 11:29:40|4544.3|4541.5|4544.1|4541.3|4544.3|4541.5|4544.1|4541.3|3
1606303790000|2020-11-25 11:29:50|4544.5|4541.7|4545|4542.2|4545.1|4542.3|4544.5|4541.7|11
1606303800000|2020-11-25 11:30:00|4544.1|4541.3|4543.2|4540.4|4545|4542.2|4542.7|4539.9|54
1606303810000|2020-11-25 11:30:10|4542.8|4540|4542.2|4539.4|4542.8|4540|4541.2|4538.4|58
1606303820000|2020-11-25 11:30:20|4541.2|4538.4|4540.5|4537.7|4541.2|4538.4|4540.3|4537.5|19
1606303830000|2020-11-25 11:30:30|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|7
1606303840000|2020-11-25 11:30:40|4539.8|4537|4539|4536.2|4540.2|4537.4|4538.2|4535.4|139
1606303850000|2020-11-25 11:30:50|4538.2|4535.4|4539|4536.2|4539|4536.2|4538.2|4535.4|67
1606303860000|2020-11-25 11:31:00|4538.9|4536.1|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|36
1606303870000|2020-11-25 11:31:10|4539.9|4537.1|4540.2|4537.4|4540.2|4537.4|4539.9|4537.1|26
1606303880000|2020-11-25 11:31:20|4540|4537.2|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|17
1606303890000|2020-11-25 11:31:30|4541.2|4538.4|4540|4537.2|4541.2|4538.4|4540|4537.2|96
1606303900000|2020-11-25 11:31:40|4540.2|4537.4|4540|4537.2|4540.2|4537.4|4540|4537.2|19
1606303910000|2020-11-25 11:31:50|4540.2|4537.4|4536|4533.2|4540.2|4537.4|4535.2|4532.4|207
1606303920000|2020-11-25 11:32:00|4535.2|4532.4|4535.9|4533.1|4536|4533.2|4533.5|4530.7|116
1606303930000|2020-11-25 11:32:10|4535.5|4532.7|4537|4534.2|4537|4534.2|4535.5|4532.7|18
1606303940000|2020-11-25 11:32:20|4537.2|4534.4|4538|4535.2|4538.9|4536.1|4537.2|4534.4|14
1606303950000|2020-11-25 11:32:30|4537.9|4535.1|4536|4533.2|4537.9|4535.1|4535|4532.2|33
1606303960000|2020-11-25 11:32:40|4535.9|4533.1|4536|4533.2|4536.5|4533.7|4535.5|4532.7|11
1606303970000|2020-11-25 11:32:50|4535.9|4533.1|4535.9|4533.1|4536|4533.2|4535.2|4532.4|13
1606303980000|2020-11-25 11:33:00|4536|4533.2|4537|4534.2|4537.5|4534.7|4535.9|4533.1|51
1606303990000|2020-11-25 11:33:10|4536.7|4533.9|4536.2|4533.4|4537|4534.2|4536|4533.2|19
1606304000000|2020-11-25 11:33:20|||||||||3
1606304010000|2020-11-25 11:33:30|4536|4533.2|4535.2|4532.4|4536|4533.2|4535|4532.2|27
1606304020000|2020-11-25 11:33:40|4534.9|4532.1|4535.2|4532.4|4535.2|4532.4|4534.2|4531.4|36
1606304030000|2020-11-25 11:33:50|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|50
1606304040000|2020-11-25 11:34:00|4536|4533.2|4536|4533.2|4536|4533.2|4535.2|4532.4|29
1606304050000|2020-11-25 11:34:10|4535.9|4533.1|4535.2|4532.4|4536|4533.2|4534.9|4532.1|52
1606304060000|2020-11-25 11:34:20|4535|4532.2|4535.2|4532.4|4536|4533.2|4535|4532.2|51
1606304070000|2020-11-25 11:34:30|4535|4532.2|4535|4532.2|4535.2|4532.4|4535|4532.2|19
1606304080000|2020-11-25 11:34:40|4535.2|4532.4|4534|4531.2|4535.9|4533.1|4533.9|4531.1|53
1606304090000|2020-11-25 11:34:50|4533.9|4531.1|4532|4529.2|4533.9|4531.1|4531.5|4528.7|132
1606304100000|2020-11-25 11:35:00|4532.2|4529.4|4533.9|4531.1|4533.9|4531.1|4532|4529.2|25
1606304110000|2020-11-25 11:35:10|4534|4531.2|4534|4531.2|4535|4532.2|4533|4530.2|30
1606304120000|2020-11-25 11:35:20|4533.9|4531.1|4535|4532.2|4535|4532.2|4533.9|4531.1|23
1606304130000|2020-11-25 11:35:30|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4534.2|4531.4|8
1606304140000|2020-11-25 11:35:40|4535.9|4533.1|4536|4533.2|4536.2|4533.4|4535.9|4533.1|15
1606304150000|2020-11-25 11:35:50|4536.2|4533.4|4536|4533.2|4536.2|4533.4|4535.2|4532.4|8
1606304160000|2020-11-25 11:36:00|4535.9|4533.1|4536.2|4533.4|4536.2|4533.4|4535|4532.2|17
1606304170000|2020-11-25 11:36:10|4536|4533.2|4536|4533.2|4536.9|4534.1|4536|4533.2|14
1606304180000|2020-11-25 11:36:20|4536.2|4533.4|4534.9|4532.1|4536.2|4533.4|4534|4531.2|58
1606304190000|2020-11-25 11:36:30|4534.5|4531.7|4534|4531.2|4534.5|4531.7|4534|4531.2|8
1606304200000|2020-11-25 11:36:40|4533.9|4531.1|4534|4531.2|4534|4531.2|4533.9|4531.1|4
1606304210000|2020-11-25 11:36:50|4533.9|4531.1|4535|4532.2|4535.2|4532.4|4533.9|4531.1|20
1606304220000|2020-11-25 11:37:00|4534.9|4532.1|4534|4531.2|4535|4532.2|4534|4531.2|9
1606304230000|2020-11-25 11:37:10|4533.9|4531.1|4532.9|4530.1|4534|4531.2|4532|4529.2|53
1606304240000|2020-11-25 11:37:20|4533|4530.2|4533|4530.2|4533|4530.2|4532|4529.2|35
1606304250000|2020-11-25 11:37:30|4533.2|4530.4|4532|4529.2|4533.2|4530.4|4531|4528.2|88
1606304260000|2020-11-25 11:37:40|4532.2|4529.4|4531.2|4528.4|4533|4530.2|4531.2|4528.4|34
1606304270000|2020-11-25 11:37:50|4532|4529.2|4532.2|4529.4|4532.2|4529.4|4531.2|4528.4|34
1606304280000|2020-11-25 11:38:00|4532|4529.2|4531.5|4528.7|4532|4529.2|4531.2|4528.4|39
1606304290000|2020-11-25 11:38:10|4531.9|4529.1|4531.2|4528.4|4532|4529.2|4530.2|4527.4|128
1606304300000|2020-11-25 11:38:20|4531.5|4528.7|4530.7|4527.9|4532.2|4529.4|4530.2|4527.4|92
1606304310000|2020-11-25 11:38:30|4530.3|4527.5|4526.2|4523.4|4530.7|4527.9|4525.3|4519.5|432
1606304320000|2020-11-25 11:38:40|4526.3|4523.5|4525.2|4522.4|4527.2|4524.4|4525.2|4522.4|120
1606304330000|2020-11-25 11:38:50|4524.4|4521.6|4526.2|4523.4|4526.2|4523.4|4524.4|4521.6|55
1606304340000|2020-11-25 11:39:00|4526.3|4523.5|4527.2|4524.4|4527.2|4524.4|4526.3|4523.5|30
1606304350000|2020-11-25 11:39:10|4527.3|4524.5|4527.3|4524.5|4527.3|4524.5|4527.2|4524.4|8
1606304360000|2020-11-25 11:39:20|4527.2|4524.4|4525.2|4522.4|4527.3|4524.5|4525.2|4522.4|138
1606304370000|2020-11-25 11:39:30|4524.8|4522|4526.2|4523.4|4526.2|4523.4|4524.8|4522|31
1606304380000|2020-11-25 11:39:40|4525.8|4523|4525.2|4522.4|4525.8|4523|4524.3|4521.5|43
1606304390000|2020-11-25 11:39:50|4524.8|4522|4525.3|4522.5|4525.3|4522.5|4524.3|4521.5|23
1606304400000|2020-11-25 11:40:00|4525.7|4522.9|4527.3|4524.5|4527.4|4524.6|4525.3|4522.5|27
1606304410000|2020-11-25 11:40:10|4526.4|4523.6|4528.3|4525.5|4528.3|4525.5|4526.4|4523.6|49
1606304420000|2020-11-25 11:40:20|4528.2|4525.4|4523.3|4520.5|4528.2|4525.4|4523.3|4520.5|181
1606304430000|2020-11-25 11:40:30|4523.2|4520.4|4521.3|4518.5|4523.3|4520.5|4521.3|4518.5|114
1606304440000|2020-11-25 11:40:40|4521.4|4518.6|4515.2|4512.4|4521.4|4518.6|4514.4|4511.6|402
1606304450000|2020-11-25 11:40:50|4514.9|4510.9|4512.3|4509.5|4515.2|4512.4|4512.2|4509.4|201
1606304460000|2020-11-25 11:41:00|4513.2|4510.4|4517.3|4514.5|4517.3|4514.5|4513.2|4510.4|108
1606304470000|2020-11-25 11:41:10|4517.8|4515|4519.4|4516.6|4519.4|4516.6|4517.8|4515|60
1606304480000|2020-11-25 11:41:20|4519.3|4516.5|4519.3|4516.5|4520.2|4517.4|4519.2|4516.4|51
1606304490000|2020-11-25 11:41:30|4519.2|4516.4|4519.3|4516.5|4519.4|4516.6|4518.4|4515.6|25
1606304500000|2020-11-25 11:41:40|4519.2|4516.4|4518.3|4515.5|4519.4|4516.6|4518.3|4515.5|72
1606304510000|2020-11-25 11:41:50|4519.2|4516.4|4519.8|4517|4520.2|4517.4|4519.2|4516.4|70
1606304520000|2020-11-25 11:42:00|4519.4|4516.6|4518.7|4515.9|4521.2|4518.4|4518.3|4515.5|33
1606304530000|2020-11-25 11:42:10|4518.8|4516|4519.3|4516.5|4519.3|4516.5|4518.2|4515.4|30
1606304540000|2020-11-25 11:42:20|4517.3|4514.5|4517.2|4514.4|4518.2|4515.4|4516.2|4513.4|97
1606304550000|2020-11-25 11:42:30|4518|4515.2|4515.3|4512.5|4518.2|4515.4|4515.3|4512.5|60
1606304560000|2020-11-25 11:42:40|4515.7|4512.9|4518.2|4515.4|4518.2|4515.4|4515.3|4512.5|48
1606304570000|2020-11-25 11:42:50|4517.8|4515|4516.8|4514|4517.8|4515|4516.4|4513.6|56
1606304580000|2020-11-25 11:43:00|4516.4|4513.6|4517.2|4514.4|4517.3|4514.5|4516.3|4513.5|16
1606304590000|2020-11-25 11:43:10|4517.3|4514.5|4519.2|4516.4|4519.2|4516.4|4517.3|4514.5|25
1606304600000|2020-11-25 11:43:20|4518.8|4516|4520.2|4517.4|4520.8|4518|4518.8|4516|281
1606304610000|2020-11-25 11:43:30|4520.3|4517.5|4520.4|4517.6|4521.2|4518.4|4520.2|4517.4|33
1606304620000|2020-11-25 11:43:40|4520.3|4517.5|4520.3|4517.5|4520.3|4517.5|4520.3|4517.5|8
1606304630000|2020-11-25 11:43:50|4520.4|4517.6|4520.8|4518|4521.2|4518.4|4520.3|4517.5|26
1606304640000|2020-11-25 11:44:00|4520.4|4517.6|4517.3|4514.5|4520.4|4517.6|4517.3|4514.5|62
1606304650000|2020-11-25 11:44:10|4518.2|4515.4|4517.3|4514.5|4518.2|4515.4|4517.2|4514.4|15
1606304660000|2020-11-25 11:44:20|4516.9|4514.1|4515.4|4512.6|4517.3|4514.5|4515.3|4512.5|113
1606304670000|2020-11-25 11:44:30|4515.8|4513|4515.3|4512.5|4516.2|4513.4|4515.3|4512.5|26
1606304680000|2020-11-25 11:44:40|4515.8|4513|4517.8|4515|4518.2|4515.4|4515.3|4512.5|25
1606304690000|2020-11-25 11:44:50|4518.2|4515.4|4519.3|4516.5|4519.3|4516.5|4516.4|4513.6|67
1606304700000|2020-11-25 11:45:00|4518.9|4516.1|4517.3|4514.5|4519.3|4516.5|4517.3|4514.5|48
1606304710000|2020-11-25 11:45:10|4517.4|4514.6|4518.3|4515.5|4518.3|4515.5|4517.3|4514.5|22
1606304720000|2020-11-25 11:45:20|4518.2|4515.4|4517.3|4514.5|4518.2|4515.4|4517.3|4514.5|26
1606304730000|2020-11-25 11:45:30|4517.4|4514.6|4518.2|4515.4|4518.4|4515.6|4517.3|4514.5|26
1606304740000|2020-11-25 11:45:40|4517.8|4515|4518.2|4515.4|4518.3|4515.5|4516.4|4513.6|29
1606304750000|2020-11-25 11:45:50|4517.4|4514.6|4519.3|4516.5|4519.3|4516.5|4517.4|4514.6|25
1606304760000|2020-11-25 11:46:00|4519.4|4516.6|4521.2|4518.4|4521.2|4518.4|4516.3|4513.5|109
1606304770000|2020-11-25 11:46:10|4520.8|4518|4520.3|4517.5|4521.2|4518.4|4519.3|4516.5|33
1606304780000|2020-11-25 11:46:20|4519.8|4517|4519.4|4516.6|4520.4|4517.6|4519.3|4516.5|22
1606304790000|2020-11-25 11:46:30|4519.3|4516.5|4518.3|4515.5|4519.8|4517|4517.8|4515|16
1606304800000|2020-11-25 11:46:40|4518.2|4515.4|4518.3|4515.5|4518.3|4515.5|4517.3|4514.5|25
1606304810000|2020-11-25 11:46:50|4518.2|4515.4|4518.3|4515.5|4518.4|4515.6|4517.3|4514.5|41
1606304820000|2020-11-25 11:47:00|4518.2|4515.4|4518.3|4515.5|4518.3|4515.5|4518.2|4515.4|4
1606304830000|2020-11-25 11:47:10|4517.8|4515|4519.2|4516.4|4519.2|4516.4|4517.8|4515|24
1606304840000|2020-11-25 11:47:20|4518.4|4515.6|4515.8|4513|4518.4|4515.6|4515.3|4512.5|84
1606304850000|2020-11-25 11:47:30|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4515.4|4512.6|21
1606304860000|2020-11-25 11:47:40|4516.3|4513.5|4516.2|4513.4|4517.2|4514.4|4515.4|4512.6|66
1606304870000|2020-11-25 11:47:50|4516.3|4513.5|4517.3|4514.5|4517.3|4514.5|4516.3|4513.5|8
1606304880000|2020-11-25 11:48:00|4516.4|4513.6|4516.3|4513.5|4516.4|4513.6|4515.8|4513|68
1606304890000|2020-11-25 11:48:10|4516.2|4513.4|4515.8|4513|4516.4|4513.6|4515.4|4512.6|27
1606304900000|2020-11-25 11:48:20|4515.4|4512.6|4516.3|4513.5|4516.3|4513.5|4515.3|4512.5|16
1606304910000|2020-11-25 11:48:30|4516.4|4513.6|4516.4|4513.6|4517.2|4514.4|4516.3|4513.5|25
1606304920000|2020-11-25 11:48:40|4516.8|4514|4517.2|4514.4|4517.3|4514.5|4516.4|4513.6|7
1606304930000|2020-11-25 11:48:50|4516.8|4514|4514.4|4511.6|4517.2|4514.4|4514.3|4511.5|43
1606304940000|2020-11-25 11:49:00|4514.8|4512|4514.3|4511.5|4515.2|4512.4|4514.2|4511.4|29
1606304950000|2020-11-25 11:49:10|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4513.3|4510.5|53
1606304960000|2020-11-25 11:49:20|4513.8|4511|4512.3|4509.5|4514.2|4511.4|4512.3|4509.5|42
1606304970000|2020-11-25 11:49:30|4512.4|4509.6|4512.3|4509.5|4512.4|4509.6|4512.2|4509.4|49
1606304980000|2020-11-25 11:49:40|4512.4|4509.6|4513.3|4510.5|4513.4|4510.6|4512.3|4509.5|32
1606304990000|2020-11-25 11:49:50|4513.4|4510.6|4514.3|4511.5|4514.4|4511.6|4513.3|4510.5|16
1606305000000|2020-11-25 11:50:00|4514.2|4511.4|4513.3|4510.5|4514.3|4511.5|4513.3|4510.5|17
1606305010000|2020-11-25 11:50:10|4513.2|4510.4|4513.2|4510.4|4513.3|4510.5|4512.3|4509.5|31
1606305020000|2020-11-25 11:50:20|4512.8|4510|4512.4|4509.6|4513.3|4510.5|4512.3|4509.5|19
1606305030000|2020-11-25 11:50:30|4512.8|4510|4514.2|4511.4|4514.2|4511.4|4512.8|4510|46
1606305040000|2020-11-25 11:50:40|4513.8|4511|4512.4|4509.6|4515.2|4512.4|4512.4|4509.6|136
1606305050000|2020-11-25 11:50:50|4512.3|4509.5|4512.3|4509.5|4512.4|4509.6|4512.3|4509.5|3
1606305060000|2020-11-25 11:51:00|4512.4|4509.6|4513.3|4510.5|4513.4|4510.6|4512.4|4509.6|16
1606305070000|2020-11-25 11:51:10|4514.2|4511.4|4512.8|4510|4514.3|4511.5|4512.4|4509.6|91
1606305080000|2020-11-25 11:51:20|4512.4|4509.6|4512.3|4509.5|4513.2|4510.4|4512.3|4509.5|17
1606305090000|2020-11-25 11:51:30|4512.2|4509.4|4511.3|4508.5|4512.2|4509.4|4511.3|4508.5|42
1606305100000|2020-11-25 11:51:40|4511.2|4508.4|4511.3|4508.5|4511.3|4508.5|4510.4|4507.6|53
1606305110000|2020-11-25 11:51:50|4511.2|4508.4|4511.3|4508.5|4511.3|4508.5|4510.4|4507.6|18
1606305120000|2020-11-25 11:52:00|4511.2|4508.4|4511.4|4508.6|4511.4|4508.6|4510.4|4507.6|60
1606305130000|2020-11-25 11:52:10|4511.3|4508.5|4513.4|4510.6|4514.2|4511.4|4511.3|4508.5|45
1606305140000|2020-11-25 11:52:20|4513.3|4510.5|4514.3|4511.5|4514.8|4512|4513.3|4510.5|13
1606305150000|2020-11-25 11:52:30|4514.4|4511.6|4514.3|4511.5|4514.8|4512|4514.3|4511.5|8
1606305160000|2020-11-25 11:52:40|4514.4|4511.6|4514.4|4511.6|4515.2|4512.4|4514.3|4511.5|14
1606305170000|2020-11-25 11:52:50|4514.8|4512|4514.3|4511.5|4515.2|4512.4|4514.3|4511.5|26
1606305180000|2020-11-25 11:53:00|4514.4|4511.6|4515.3|4512.5|4515.4|4512.6|4514.3|4511.5|43
1606305190000|2020-11-25 11:53:10|4514.4|4511.6|4520.4|4517.6|4520.4|4517.6|4514.3|4511.5|173
1606305200000|2020-11-25 11:53:20|4521|4518.2|4521.4|4518.6|4522.3|4519.5|4519.4|4516.6|170
1606305210000|2020-11-25 11:53:30|4521.3|4518.5|4523.3|4520.5|4523.3|4520.5|4521.3|4518.5|36
1606305220000|2020-11-25 11:53:40|4522.8|4520|4521.3|4518.5|4522.8|4520|4520.4|4517.6|39
1606305230000|2020-11-25 11:53:50|4521.2|4518.4|4520.2|4517.4|4521.3|4518.5|4519.4|4516.6|30
1606305240000|2020-11-25 11:54:00|4520.4|4517.6|4521.3|4518.5|4521.3|4518.5|4520.2|4517.4|26
1606305250000|2020-11-25 11:54:10|4520.5|4517.7|4521.3|4518.5|4521.3|4518.5|4520.3|4517.5|64
1606305260000|2020-11-25 11:54:20|4521.2|4518.4|4520.4|4517.6|4521.2|4518.4|4520.2|4517.4|33
1606305270000|2020-11-25 11:54:30|4520.8|4518|4522.2|4519.4|4522.2|4519.4|4520.8|4518|17
1606305280000|2020-11-25 11:54:40|4521.8|4519|4521.4|4518.6|4521.8|4519|4521.4|4518.6|5
1606305290000|2020-11-25 11:54:50|4521.3|4518.5|4520.4|4517.6|4521.3|4518.5|4520.4|4517.6|11
1606305300000|2020-11-25 11:55:00|4520.2|4517.4|4520.2|4517.4|4520.3|4517.5|4520.2|4517.4|3
1606305310000|2020-11-25 11:55:10|4519.4|4516.6|4518.4|4515.6|4519.4|4516.6|4518.4|4515.6|21
1606305320000|2020-11-25 11:55:20|4518.8|4516|4515.3|4512.5|4519.2|4516.4|4515.3|4512.5|73
1606305330000|2020-11-25 11:55:30|4515.4|4512.6|4515.3|4512.5|4516.2|4513.4|4514.4|4511.6|43
1606305340000|2020-11-25 11:55:40|4515.4|4512.6|4515.8|4513|4516.3|4513.5|4515.4|4512.6|26
1606305350000|2020-11-25 11:55:50|4515.4|4512.6|4515.4|4512.6|4516.3|4513.5|4515.4|4512.6|17
1606305360000|2020-11-25 11:56:00|4515.3|4512.5|4515.4|4512.6|4515.4|4512.6|4513.3|4510.5|70
1606305370000|2020-11-25 11:56:10|4515.8|4513|4515.3|4512.5|4515.8|4513|4513.3|4510.5|43
1606305380000|2020-11-25 11:56:20|4515.4|4512.6|4514.3|4511.5|4515.4|4512.6|4514.2|4511.4|6
1606305390000|2020-11-25 11:56:30|4514.4|4511.6|4516.3|4513.5|4516.3|4513.5|4514.3|4511.5|17
1606305400000|2020-11-25 11:56:40|4516.2|4513.4|4514.3|4511.5|4516.3|4513.5|4514.3|4511.5|22
1606305410000|2020-11-25 11:56:50|4514.8|4512|4514.3|4511.5|4515.3|4512.5|4513.4|4510.6|18
1606305420000|2020-11-25 11:57:00|4514.2|4511.4|4514.3|4511.5|4514.4|4511.6|4513.8|4511|10
1606305430000|2020-11-25 11:57:10|4515.1|4512.3|4517.2|4514.4|4517.2|4514.4|4515.1|4512.3|22
1606305440000|2020-11-25 11:57:20|4516.8|4514|4520.4|4517.6|4521.3|4518.5|4516.8|4514|52
1606305450000|2020-11-25 11:57:30|4520.8|4518|4520.8|4518|4521.2|4518.4|4520.4|4517.6|12
1606305460000|2020-11-25 11:57:40|4520.4|4517.6|4520.3|4517.5|4521.2|4518.4|4520.3|4517.5|13
1606305470000|2020-11-25 11:57:50|4521.2|4518.4|4522.3|4519.5|4522.3|4519.5|4520.3|4517.5|53
1606305480000|2020-11-25 11:58:00|4522.2|4519.4|4524.3|4521.5|4524.4|4521.6|4522.2|4519.4|46
1606305490000|2020-11-25 11:58:10|4524.4|4521.6|4523.3|4520.5|4524.4|4521.6|4522.3|4519.5|21
1606305500000|2020-11-25 11:58:20|4523.2|4520.4|4522.4|4519.6|4523.3|4520.5|4522.4|4519.6|14
1606305510000|2020-11-25 11:58:30|4522.8|4520|4522.4|4519.6|4523.3|4520.5|4522.4|4519.6|13
1606305520000|2020-11-25 11:58:40|4521.8|4519|4521.8|4519|4522.3|4519.5|4521.8|4519|7
1606305530000|2020-11-25 11:58:50|4521.4|4518.6|4521.4|4518.6|4522.3|4519.5|4521.2|4518.4|7
1606305540000|2020-11-25 11:59:00|4521.3|4518.5|4522.3|4519.5|4522.3|4519.5|4521.3|4518.5|11
1606305550000|2020-11-25 11:59:10|4521.4|4518.6|4522.3|4519.5|4522.4|4519.6|4521.3|4518.5|7
1606305560000|2020-11-25 11:59:20|4522.4|4519.6|4524.4|4521.6|4524.4|4521.6|4522.4|4519.6|59
1606305570000|2020-11-25 11:59:30|4524.3|4521.5|4525.2|4522.4|4525.2|4522.4|4523.4|4520.6|263
1606305580000|2020-11-25 11:59:40|||||||||18
1606305590000|2020-11-25 11:59:50|4525.1|4522.3|4525.2|4522.4|4526.9|4524.1|4525.1|4522.3|90
1606305600000|2020-11-25 12:00:00|4525.6|4522.8|4526.2|4523.4|4527.2|4524.4|4525.2|4522.4|57
1606305610000|2020-11-25 12:00:10|4527.1|4524.3|4525.2|4522.4|4527.2|4524.4|4525.2|4522.4|60
1606305620000|2020-11-25 12:00:20|4525.1|4522.3|4526.1|4523.3|4526.1|4523.3|4524.6|4521.8|15
1606305630000|2020-11-25 12:00:30|4526.2|4523.4|4526.2|4523.4|4527.1|4524.3|4526.2|4523.4|33
1606305640000|2020-11-25 12:00:40|4525.9|4523.1|4526.2|4523.4|4526.2|4523.4|4525.9|4523.1|14
1606305650000|2020-11-25 12:00:50|4526.9|4524.1|4526.2|4523.4|4527.1|4524.3|4526.2|4523.4|31
1606305660000|2020-11-25 12:01:00|4526.6|4523.8|4524.2|4521.4|4526.6|4523.8|4523.3|4520.5|122
1606305670000|2020-11-25 12:01:10|4523.4|4520.6|4525.3|4522.5|4525.8|4523|4522.5|4519.7|117
1606305680000|2020-11-25 12:01:20|4525.2|4522.4|4525.4|4522.6|4526.2|4523.4|4525.2|4522.4|15
1606305690000|2020-11-25 12:01:30|4525.3|4522.5|4525.8|4523|4526.2|4523.4|4525.3|4522.5|24
1606305700000|2020-11-25 12:01:40|4526.2|4523.4|4525.4|4522.6|4526.2|4523.4|4525.2|4522.4|8
1606305710000|2020-11-25 12:01:50|4525.3|4522.5|4526.2|4523.4|4526.2|4523.4|4525.2|4522.4|16
1606305720000|2020-11-25 12:02:00|4526.3|4523.5|4526.3|4523.5|4526.3|4523.5|4526.2|4523.4|5
1606305730000|2020-11-25 12:02:10|4527.2|4524.4|4527.3|4524.5|4528.2|4525.4|4526.4|4523.6|63
1606305740000|2020-11-25 12:02:20|4527.2|4524.4|4527.2|4524.4|4527.2|4524.4|4527.2|4524.4|3
1606305750000|2020-11-25 12:02:30|4526.4|4523.6|4526.7|4523.9|4527.3|4524.5|4526.3|4523.5|18
1606305760000|2020-11-25 12:02:40|4526.8|4524|4527.4|4524.6|4527.8|4525|4526.4|4523.6|48
1606305770000|2020-11-25 12:02:50|4528.2|4525.4|4527.4|4524.6|4528.2|4525.4|4527.4|4524.6|26
1606305780000|2020-11-25 12:03:00|||||||||10
1606305790000|2020-11-25 12:03:10|4527.3|4524.5|4527.2|4524.4|4527.4|4524.6|4527.2|4524.4|1
1606305800000|2020-11-25 12:03:20|4527.3|4524.5|4526.3|4523.5|4527.3|4524.5|4526.3|4523.5|20
1606305810000|2020-11-25 12:03:30|4526.4|4523.6|4526.4|4523.6|4527.3|4524.5|4526.4|4523.6|11
1606305820000|2020-11-25 12:03:40|4526.8|4524|4526.8|4524|4527.4|4524.6|4526.8|4524|9
1606305830000|2020-11-25 12:03:50|4526.9|4524.1|4526.4|4523.6|4527.3|4524.5|4526.4|4523.6|15
1606305840000|2020-11-25 12:04:00|4526.8|4524|4526.3|4523.5|4527.3|4524.5|4526.3|4523.5|8
1606305850000|2020-11-25 12:04:10|4526.2|4523.4|4526.3|4523.5|4526.4|4523.6|4526.2|4523.4|3
1606305860000|2020-11-25 12:04:20|4526.4|4523.6|4527.3|4524.5|4527.3|4524.5|4526.4|4523.6|34
1606305870000|2020-11-25 12:04:30|4526.9|4524.1|4525.3|4522.5|4527.3|4524.5|4525.3|4522.5|40
1606305880000|2020-11-25 12:04:40|4525.4|4522.6|4525.3|4522.5|4525.4|4522.6|4524.4|4521.6|11
1606305890000|2020-11-25 12:04:50|4524.4|4521.6|4525.2|4522.4|4525.3|4522.5|4524.4|4521.6|9
1606305900000|2020-11-25 12:05:00|4525.3|4522.5|4526.3|4523.5|4526.3|4523.5|4524.4|4521.6|28
1606305910000|2020-11-25 12:05:10|4525.5|4522.7|4526.3|4523.5|4526.4|4523.6|4525.4|4522.6|55
1606305920000|2020-11-25 12:05:20|4526.2|4523.4|4527.3|4524.5|4527.3|4524.5|4525.4|4522.6|36
1606305930000|2020-11-25 12:05:30|4527.4|4524.6|4527.3|4524.5|4527.4|4524.6|4527.3|4524.5|28
1606305940000|2020-11-25 12:05:40|4527.4|4524.6|4527.4|4524.6|4527.4|4524.6|4527.3|4524.5|7
1606305950000|2020-11-25 12:05:50|4527.3|4524.5|4527.4|4524.6|4527.4|4524.6|4527.3|4524.5|1
1606305960000|2020-11-25 12:06:00|4528.2|4525.4|4527.4|4524.6|4528.3|4525.5|4527.4|4524.6|60
1606305970000|2020-11-25 12:06:10|4527.3|4524.5|4527.4|4524.6|4527.4|4524.6|4527.3|4524.5|5
1606305980000|2020-11-25 12:06:20|4527.3|4524.5|4527.3|4524.5|4527.4|4524.6|4527.3|4524.5|12
1606305990000|2020-11-25 12:06:30|4527.2|4524.4|4526.3|4523.5|4527.3|4524.5|4525.4|4522.6|45
1606306000000|2020-11-25 12:06:40|4525.5|4522.7|4526.9|4524.1|4527.3|4524.5|4525.4|4522.6|33
1606306010000|2020-11-25 12:06:50|4526.4|4523.6|4527.4|4524.6|4527.4|4524.6|4526.4|4523.6|20
1606306020000|2020-11-25 12:07:00|4527.3|4524.5|4527.3|4524.5|4527.3|4524.5|4526.4|4523.6|17
1606306030000|2020-11-25 12:07:10|4527.4|4524.6|4526.3|4523.5|4527.4|4524.6|4526.3|4523.5|24
1606306040000|2020-11-25 12:07:20|4525.9|4523.1|4525.4|4522.6|4526.3|4523.5|4525.4|4522.6|2
1606306050000|2020-11-25 12:07:30|4525.3|4522.5|4525.4|4522.6|4525.4|4522.6|4525.3|4522.5|12
1606306060000|2020-11-25 12:07:40|4526.2|4523.4|4525.3|4522.5|4526.2|4523.4|4525.3|4522.5|10
1606306070000|2020-11-25 12:07:50|4524.4|4521.6|4526.3|4523.5|4526.4|4523.6|4523.4|4520.6|41
1606306080000|2020-11-25 12:08:00|4526.8|4524|4527.3|4524.5|4527.4|4524.6|4526.4|4523.6|27
1606306090000|2020-11-25 12:08:10|4527.4|4524.6|4529.3|4526.5|4529.3|4526.5|4527.4|4524.6|29
1606306100000|2020-11-25 12:08:20|4529.2|4526.4|4530.4|4527.6|4530.4|4527.6|4528.4|4525.6|79
1606306110000|2020-11-25 12:08:30|4530.3|4527.5|4527.4|4524.6|4530.3|4527.5|4526.6|4523.8|1331
1606306120000|2020-11-25 12:08:40|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|4526.6|4523.8|12
1606306130000|2020-11-25 12:08:50|4527.4|4524.6|4526.6|4523.8|4527.5|4524.7|4526.5|4523.7|141
1606306140000|2020-11-25 12:09:00|4526.5|4523.7|4525.5|4522.7|4526.5|4523.7|4525|4522.2|26
1606306150000|2020-11-25 12:09:10|4525.4|4522.6|4525.5|4522.7|4525.5|4522.7|4524.6|4521.8|8
1606306160000|2020-11-25 12:09:20|4524.5|4521.7|4523.5|4520.7|4524.5|4521.7|4523.5|4520.7|8
1606306170000|2020-11-25 12:09:30|4523.1|4520.3|4520.5|4517.7|4523.1|4520.3|4520|4517.2|107
1606306180000|2020-11-25 12:09:40|4520.6|4517.8|4521.6|4518.8|4521.6|4518.8|4520.5|4517.7|25
1606306190000|2020-11-25 12:09:50|4521.5|4518.7|4518.4|4515.6|4521.5|4518.7|4517.6|4514.8|152
1606306200000|2020-11-25 12:10:00|4518.6|4515.8|4517.4|4514.6|4518.6|4515.8|4515.6|4512.8|78
1606306210000|2020-11-25 12:10:10|4517.5|4514.7|4520.4|4517.6|4520.4|4517.6|4517.5|4514.7|40
1606306220000|2020-11-25 12:10:20|4520|4517.2|4520.5|4517.7|4520.5|4517.7|4519.5|4516.7|12
1606306230000|2020-11-25 12:10:30|4520.4|4517.6|4520|4517.2|4520.5|4517.7|4519.6|4516.8|4
1606306240000|2020-11-25 12:10:40|4520.4|4517.6|4520.5|4517.7|4520.6|4517.8|4520.4|4517.6|2
1606306250000|2020-11-25 12:10:50|4520.6|4517.8|4520.5|4517.7|4520.6|4517.8|4520.5|4517.7|10
1606306260000|2020-11-25 12:11:00|4520.6|4517.8|4521.5|4518.7|4521.6|4518.8|4520.6|4517.8|23
1606306270000|2020-11-25 12:11:10|4521|4518.2|4521.5|4518.7|4521.5|4518.7|4521|4518.2|9
1606306280000|2020-11-25 12:11:20|4521|4518.2|4521.5|4518.7|4521.5|4518.7|4521|4518.2|2
1606306290000|2020-11-25 12:11:30|4521.6|4518.8|4522|4519.2|4522.5|4519.7|4521.6|4518.8|11
1606306300000|2020-11-25 12:11:40|4521.6|4518.8|4521|4518.2|4521.6|4518.8|4520.6|4517.8|15
1606306310000|2020-11-25 12:11:50|4521.4|4518.6|4520.6|4517.8|4521.4|4518.6|4520.6|4517.8|11
1606306320000|2020-11-25 12:12:00|4520.5|4517.7|4520.5|4517.7|4521.5|4518.7|4520.5|4517.7|4
1606306330000|2020-11-25 12:12:10|4519.6|4516.8|4518.6|4515.8|4520.5|4517.7|4518.5|4515.7|53
1606306340000|2020-11-25 12:12:20|4519.1|4516.3|4518.6|4515.8|4519.1|4516.3|4518.6|4515.8|10
1606306350000|2020-11-25 12:12:30|4519.4|4516.6|4519.6|4516.8|4519.6|4516.8|4519.4|4516.6|16
1606306360000|2020-11-25 12:12:40|4519.5|4516.7|4518.6|4515.8|4519.5|4516.7|4518.6|4515.8|21
1606306370000|2020-11-25 12:12:50|4519.4|4516.6|4519.1|4516.3|4519.5|4516.7|4518.6|4515.8|14
1606306380000|2020-11-25 12:13:00|4518.7|4515.9|4518.6|4515.8|4518.7|4515.9|4518.6|4515.8|1
1606306390000|2020-11-25 12:13:10|4517.7|4514.9|4516.6|4513.8|4517.7|4514.9|4516.6|4513.8|35
1606306400000|2020-11-25 12:13:20|4516.5|4513.7|4516.5|4513.7|4516.5|4513.7|4515.6|4512.8|39
1606306410000|2020-11-25 12:13:30|4516.1|4513.3|4515|4512.2|4516.4|4513.6|4513.6|4510.8|97
1606306420000|2020-11-25 12:13:40|4514.6|4511.8|4513.5|4510.7|4514.6|4511.8|4513.5|4510.7|37
1606306430000|2020-11-25 12:13:50|4512.6|4509.8|4512.6|4509.8|4513.5|4510.7|4510.6|4507.8|116
1606306440000|2020-11-25 12:14:00|4512.5|4509.7|4514|4511.2|4514.5|4511.7|4511.6|4508.8|70
1606306450000|2020-11-25 12:14:10|4513.6|4510.8|4514.5|4511.7|4514.5|4511.7|4513.5|4510.7|29
1606306460000|2020-11-25 12:14:20|4514.1|4511.3|4511.6|4508.8|4514.1|4511.3|4509.6|4506.8|81
1606306470000|2020-11-25 12:14:30|4512|4509.2|4513.5|4510.7|4513.6|4510.8|4511.6|4508.8|47
1606306480000|2020-11-25 12:14:40|4513.6|4510.8|4514.5|4511.7|4514.5|4511.7|4513.5|4510.7|12
1606306490000|2020-11-25 12:14:50|4514.6|4511.8|4514.5|4511.7|4514.6|4511.8|4513.5|4510.7|21
1606306500000|2020-11-25 12:15:00|4514.1|4511.3|4515.6|4512.8|4515.6|4512.8|4513.6|4510.8|25
1606306510000|2020-11-25 12:15:10|4515.5|4512.7|4515.6|4512.8|4516.5|4513.7|4515.4|4512.6|53
1606306520000|2020-11-25 12:15:20|4516|4513.2|4519.6|4516.8|4520.6|4517.8|4516|4513.2|239
1606306530000|2020-11-25 12:15:30|4519.5|4516.7|4519.6|4516.8|4520.5|4517.7|4519.5|4516.7|13
1606306540000|2020-11-25 12:15:40|4520.4|4517.6|4517.5|4514.7|4520.5|4517.7|4517.5|4514.7|58
1606306550000|2020-11-25 12:15:50|4517.6|4514.8|4517.5|4514.7|4518.5|4515.7|4517.4|4514.6|20
1606306560000|2020-11-25 12:16:00|4516.7|4513.9|4515.5|4512.7|4516.7|4513.9|4515|4512.2|20
1606306570000|2020-11-25 12:16:10|4516|4513.2|4516.5|4513.7|4516.5|4513.7|4515.5|4512.7|10
1606306580000|2020-11-25 12:16:20|4516.6|4513.8|4517|4514.2|4517.4|4514.6|4516.6|4513.8|5
1606306590000|2020-11-25 12:16:30|4516.6|4513.8|4520.5|4517.7|4520.6|4517.8|4516.5|4513.7|56
1606306600000|2020-11-25 12:16:40|4520.6|4517.8|4520.5|4517.7|4520.6|4517.8|4520.5|4517.7|13
1606306610000|2020-11-25 12:16:50|4521.4|4518.6|4520.5|4517.7|4521.4|4518.6|4520.5|4517.7|72
1606306620000|2020-11-25 12:17:00|4521|4518.2|4520|4517.2|4521|4518.2|4519.6|4516.8|15
1606306630000|2020-11-25 12:17:10|4519.6|4516.8|4520.5|4517.7|4520.6|4517.8|4519.6|4516.8|2
1606306640000|2020-11-25 12:17:20|4520.4|4517.6|4520.5|4517.7|4520.5|4517.7|4519.6|4516.8|17
1606306650000|2020-11-25 12:17:30|4519.6|4516.8|4521.5|4518.7|4521.5|4518.7|4519.6|4516.8|24
1606306660000|2020-11-25 12:17:40|4521.4|4518.6|4520.5|4517.7|4521.5|4518.7|4520.5|4517.7|17
1606306670000|2020-11-25 12:17:50|4520.6|4517.8|4520.5|4517.7|4520.6|4517.8|4520.4|4517.6|1
1606306680000|2020-11-25 12:18:00|4519.7|4516.9|4520.5|4517.7|4520.5|4517.7|4519.6|4516.8|5
1606306690000|2020-11-25 12:18:10|4520.4|4517.6|4520.5|4517.7|4520.5|4517.7|4519.6|4516.8|9
1606306700000|2020-11-25 12:18:20|4520.1|4517.3|4520.5|4517.7|4521.5|4518.7|4519.6|4516.8|19
1606306710000|2020-11-25 12:18:30|4521|4518.2|4521.4|4518.6|4521.4|4518.6|4520.6|4517.8|6
1606306720000|2020-11-25 12:18:40|4521|4518.2|4521|4518.2|4521.5|4518.7|4521|4518.2|10
1606306730000|2020-11-25 12:18:50|4521.5|4518.7|4521.5|4518.7|4521.6|4518.8|4521|4518.2|19
1606306740000|2020-11-25 12:19:00|4521.4|4518.6|4520.6|4517.8|4521.5|4518.7|4520.6|4517.8|24
1606306750000|2020-11-25 12:19:10|4521|4518.2|4519.6|4516.8|4521|4518.2|4519|4516.2|24
1606306760000|2020-11-25 12:19:20|4520.5|4517.7|4520.4|4517.6|4520.5|4517.7|4519.6|4516.8|19
1606306770000|2020-11-25 12:19:30|4520|4517.2|4520.6|4517.8|4520.6|4517.8|4520|4517.2|2
1606306780000|2020-11-25 12:19:40|4520.5|4517.7|4521.5|4518.7|4521.5|4518.7|4520.5|4517.7|18
1606306790000|2020-11-25 12:19:50|4521.6|4518.8|4521|4518.2|4523.5|4520.7|4520.6|4517.8|29
1606306800000|2020-11-25 12:20:00|4521.5|4518.7|4520.5|4517.7|4521.5|4518.7|4520.5|4517.7|6
1606306810000|2020-11-25 12:20:10|4520.6|4517.8|4520.6|4517.8|4521.4|4518.6|4520.6|4517.8|14
1606306820000|2020-11-25 12:20:20|4520.5|4517.7|4521.4|4518.6|4521.4|4518.6|4520|4517.2|15
1606306830000|2020-11-25 12:20:30|4520.6|4517.8|4521.5|4518.7|4521.5|4518.7|4520.6|4517.8|4
1606306840000|2020-11-25 12:20:40|4521.6|4518.8|4522.5|4519.7|4522.5|4519.7|4521.6|4518.8|11
1606306850000|2020-11-25 12:20:50|4522.4|4519.6|4522.5|4519.7|4522.5|4519.7|4522.4|4519.6|3
1606306860000|2020-11-25 12:21:00|4522.6|4519.8|4522.6|4519.8|4522.6|4519.8|4522.4|4519.6|5
1606306870000|2020-11-25 12:21:10|4523.4|4520.6|4522.5|4519.7|4523.5|4520.7|4522.5|4519.7|14
1606306880000|2020-11-25 12:21:20|4522.6|4519.8|4523.5|4520.7|4523.6|4520.8|4522.5|4519.7|13
1606306890000|2020-11-25 12:21:30|4523.4|4520.6|4522.5|4519.7|4523.5|4520.7|4522.5|4519.7|11
1606306900000|2020-11-25 12:21:40|4522.6|4519.8|4522.6|4519.8|4522.6|4519.8|4522.5|4519.7|8
1606306910000|2020-11-25 12:21:50|4522.5|4519.7|4522.5|4519.7|4522.5|4519.7|4522.5|4519.7|3
1606306920000|2020-11-25 12:22:00|4523.4|4520.6|4524.4|4521.6|4524.6|4521.8|4523.4|4520.6|29
1606306930000|2020-11-25 12:22:10|4523.6|4520.8|4523.5|4520.7|4523.6|4520.8|4523.5|4520.7|10
1606306940000|2020-11-25 12:22:20|4524.4|4521.6|4522.5|4519.7|4524.5|4521.7|4522.5|4519.7|32
1606306950000|2020-11-25 12:22:30|4522.6|4519.8|4522.5|4519.7|4522.6|4519.8|4522.4|4519.6|1
1606306960000|2020-11-25 12:22:40|4522.6|4519.8|4523.5|4520.7|4523.5|4520.7|4522.5|4519.7|6
1606306970000|2020-11-25 12:22:50|4523.4|4520.6|4523.5|4520.7|4523.5|4520.7|4523|4520.2|13
1606306980000|2020-11-25 12:23:00|4523.4|4520.6|4522.5|4519.7|4523.4|4520.6|4522.4|4519.6|9
1606306990000|2020-11-25 12:23:10|4522|4519.2|4520.6|4517.8|4522.5|4519.7|4519.6|4516.8|44
1606307000000|2020-11-25 12:23:20|4520.5|4517.7|4520.1|4517.3|4520.6|4517.8|4519.6|4516.8|26
1606307010000|2020-11-25 12:23:30|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|4519.6|4516.8|3
1606307020000|2020-11-25 12:23:40|4520.6|4517.8|4520.1|4517.3|4521|4518.2|4520|4517.2|4
1606307030000|2020-11-25 12:23:50|4519.6|4516.8|4520.5|4517.7|4521.4|4518.6|4519.6|4516.8|5
1606307040000|2020-11-25 12:24:00|4521.4|4518.6|4521.5|4518.7|4521.6|4518.8|4521.4|4518.6|9
1606307050000|2020-11-25 12:24:10|4521.6|4518.8|4523.5|4520.7|4524.4|4521.6|4521.6|4518.8|33
1606307060000|2020-11-25 12:24:20|4523.6|4520.8|4524.5|4521.7|4524.5|4521.7|4523.6|4520.8|10
1606307070000|2020-11-25 12:24:30|4524.9|4522.1|4524.5|4521.7|4524.9|4522.1|4524.1|4521.3|25
1606307080000|2020-11-25 12:24:40|4524.1|4521.3|4524.5|4521.7|4524.6|4521.8|4522.6|4519.8|63
1606307090000|2020-11-25 12:24:50|4524.6|4521.8|4525.6|4522.8|4527.5|4524.7|4524.6|4521.8|121
1606307100000|2020-11-25 12:25:00|4526.4|4523.6|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|54
1606307110000|2020-11-25 12:25:10|4526.4|4523.6|4528.5|4525.7|4528.6|4525.8|4526.4|4523.6|71
1606307120000|2020-11-25 12:25:20|4528.6|4525.8|4528.5|4525.7|4529|4526.2|4527.7|4524.9|87
1606307130000|2020-11-25 12:25:30|4528.4|4525.6|4528.5|4525.7|4528.6|4525.8|4528|4525.2|14
1606307140000|2020-11-25 12:25:40|4527.6|4524.8|4527.5|4524.7|4527.6|4524.8|4527.4|4524.6|14
1606307150000|2020-11-25 12:25:50|4527.6|4524.8|4528.4|4525.6|4528.4|4525.6|4527.4|4524.6|17
1606307160000|2020-11-25 12:26:00|4527.5|4524.7|4527.5|4524.7|4527.6|4524.8|4527.5|4524.7|6
1606307170000|2020-11-25 12:26:10|4527.6|4524.8|4531.6|4528.8|4532|4529.2|4527.6|4524.8|149
1606307180000|2020-11-25 12:26:20|4531.5|4528.7|4531.5|4528.7|4531.6|4528.8|4530.6|4527.8|42
1606307190000|2020-11-25 12:26:30|4530.6|4527.8|4530.5|4527.7|4530.6|4527.8|4530.5|4527.7|27
1606307200000|2020-11-25 12:26:40|4529.7|4526.9|4530.5|4527.7|4530.6|4527.8|4529.6|4526.8|16
1606307210000|2020-11-25 12:26:50|4530.6|4527.8|4531.5|4528.7|4531.6|4528.8|4530.6|4527.8|31
1606307220000|2020-11-25 12:27:00|4531.4|4528.6|4532|4529.2|4532|4529.2|4530.6|4527.8|39
1606307230000|2020-11-25 12:27:10|4531.6|4528.8|4531.6|4528.8|4532.4|4529.6|4531.5|4528.7|29
1606307240000|2020-11-25 12:27:20|4531.5|4528.7|4530.6|4527.8|4531.6|4528.8|4530.6|4527.8|36
1606307250000|2020-11-25 12:27:30|4531|4528.2|4530.6|4527.8|4531|4528.2|4530.6|4527.8|27
1606307260000|2020-11-25 12:27:40|4531.4|4528.6|4531.4|4528.6|4531.5|4528.7|4529.6|4526.8|70
1606307270000|2020-11-25 12:27:50|4530.6|4527.8|4530.5|4527.7|4530.6|4527.8|4530.5|4527.7|7
1606307280000|2020-11-25 12:28:00|4530.1|4527.3|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|12
1606307290000|2020-11-25 12:28:10|4529.6|4526.8|4531.4|4528.6|4531.6|4528.8|4529.6|4526.8|21
1606307300000|2020-11-25 12:28:20|4530.6|4527.8|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|50
1606307310000|2020-11-25 12:28:30|4531.6|4528.8|4531.6|4528.8|4532.5|4529.7|4531.5|4528.7|24
1606307320000|2020-11-25 12:28:40|||||||||12
1606307330000|2020-11-25 12:28:50|4531.5|4528.7|4531.6|4528.8|4531.6|4528.8|4531.5|4528.7|4
1606307340000|2020-11-25 12:29:00|4531.5|4528.7|4532.4|4529.6|4532.4|4529.6|4531.5|4528.7|10
1606307350000|2020-11-25 12:29:10|4532.5|4529.7|4532.1|4529.3|4532.5|4529.7|4532|4529.2|32
1606307360000|2020-11-25 12:29:20|4531.6|4528.8|4532.5|4529.7|4532.5|4529.7|4531.6|4528.8|32
1606307370000|2020-11-25 12:29:30|4532.6|4529.8|4532.5|4529.7|4533|4530.2|4532.5|4529.7|12
1606307380000|2020-11-25 12:29:40|||||||||3
1606307390000|2020-11-25 12:29:50|4532.6|4529.8|4532.5|4529.7|4533.4|4530.6|4532.5|4529.7|29
1606307400000|2020-11-25 12:30:00|4532.6|4529.8|4532.5|4529.7|4533.6|4530.8|4532.5|4529.7|40
1606307410000|2020-11-25 12:30:10|4532.6|4529.8|4533.5|4530.7|4533.6|4530.8|4532.5|4529.7|37
1606307420000|2020-11-25 12:30:20|4533.4|4530.6|4534.5|4531.7|4534.5|4531.7|4533.4|4530.6|60
1606307430000|2020-11-25 12:30:30|4535.3|4532.5|4534.5|4531.7|4535.5|4532.7|4534.5|4531.7|88
1606307440000|2020-11-25 12:30:40|4533.7|4530.9|4534.5|4531.7|4534.5|4531.7|4533|4530.2|49
1606307450000|2020-11-25 12:30:50|4534.6|4531.8|4535.5|4532.7|4535.5|4532.7|4534.6|4531.8|43
1606307460000|2020-11-25 12:31:00|4535.4|4532.6|4534.4|4531.6|4535.4|4532.6|4533.5|4530.7|97
1606307470000|2020-11-25 12:31:10|4534|4531.2|4535.5|4532.7|4535.5|4532.7|4533.6|4530.8|54
1606307480000|2020-11-25 12:31:20|4534.6|4531.8|4534.5|4531.7|4535.4|4532.6|4533.5|4530.7|76
1606307490000|2020-11-25 12:31:30|4534.4|4531.6|4534.6|4531.8|4534.6|4531.8|4534.4|4531.6|8
1606307500000|2020-11-25 12:31:40|4534.5|4531.7|4535.6|4532.8|4535.6|4532.8|4534.5|4531.7|17
1606307510000|2020-11-25 12:31:50|4535.5|4532.7|4535.6|4532.8|4536.5|4533.7|4535.5|4532.7|31
1606307520000|2020-11-25 12:32:00|4535.5|4532.7|4535.5|4532.7|4535.6|4532.8|4535.5|4532.7|23
1606307530000|2020-11-25 12:32:10|4536.4|4533.6|4535.6|4532.8|4536.4|4533.6|4535|4532.2|87
1606307540000|2020-11-25 12:32:20|4535.5|4532.7|4535.5|4532.7|4535.6|4532.8|4535.5|4532.7|14
1606307550000|2020-11-25 12:32:30|4534.6|4531.8|4534.5|4531.7|4535|4532.2|4534.4|4531.6|21
1606307560000|2020-11-25 12:32:40|4534|4531.2|4533|4530.2|4534.5|4531.7|4532.5|4529.7|53
1606307570000|2020-11-25 12:32:50|4532.6|4529.8|4532.6|4529.8|4533.4|4530.6|4532.5|4529.7|15
1606307580000|2020-11-25 12:33:00|4532.5|4529.7|4531.5|4528.7|4532.6|4529.8|4530.5|4527.7|51
1606307590000|2020-11-25 12:33:10|4531.1|4528.3|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|11
1606307600000|2020-11-25 12:33:20|4530.6|4527.8|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|15
1606307610000|2020-11-25 12:33:30|4531.4|4528.6|4531|4528.2|4531.5|4528.7|4530.5|4527.7|12
1606307620000|2020-11-25 12:33:40|4531.5|4528.7|4530.6|4527.8|4531.5|4528.7|4530.5|4527.7|16
1606307630000|2020-11-25 12:33:50|4530.5|4527.7|4530.5|4527.7|4530.6|4527.8|4529.5|4526.7|70
1606307640000|2020-11-25 12:34:00|4529.6|4526.8|4530.6|4527.8|4531.5|4528.7|4529.6|4526.8|28
1606307650000|2020-11-25 12:34:10|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4531|4528.2|4
1606307660000|2020-11-25 12:34:20|4531.6|4528.8|4532.6|4529.8|4532.6|4529.8|4531.6|4528.8|33
1606307670000|2020-11-25 12:34:30|4532.5|4529.7|4532.5|4529.7|4533.4|4530.6|4532.5|4529.7|15
1606307680000|2020-11-25 12:34:40|4532.6|4529.8|4531.6|4528.8|4532.6|4529.8|4531.6|4528.8|16
1606307690000|2020-11-25 12:34:50|4531.5|4528.7|4531.6|4528.8|4532.5|4529.7|4531.5|4528.7|4
1606307700000|2020-11-25 12:35:00|4531.5|4528.7|4530.6|4527.8|4531.6|4528.8|4530.6|4527.8|17
1606307710000|2020-11-25 12:35:10|4531.4|4528.6|4532.5|4529.7|4532.5|4529.7|4531.4|4528.6|17
1606307720000|2020-11-25 12:35:20|4531.6|4528.8|4531.6|4528.8|4532.5|4529.7|4531.6|4528.8|27
1606307730000|2020-11-25 12:35:30|4532|4529.2|4531.6|4528.8|4532|4529.2|4531.6|4528.8|4
1606307740000|2020-11-25 12:35:40|4531.5|4528.7|4530.5|4527.7|4531.6|4528.8|4530|4527.2|15
1606307750000|2020-11-25 12:35:50|4529.7|4526.9|4530.5|4527.7|4530.6|4527.8|4529.7|4526.9|7
1606307760000|2020-11-25 12:36:00|4530.6|4527.8|4530.6|4527.8|4530.6|4527.8|4530.5|4527.7|3
1606307770000|2020-11-25 12:36:10|4531.6|4528.8|4530.6|4527.8|4531.6|4528.8|4530.6|4527.8|22
1606307780000|2020-11-25 12:36:20|||||||||4
1606307790000|2020-11-25 12:36:30|4530.1|4527.3|4528.5|4525.7|4530.5|4527.7|4528.1|4525.3|28
1606307800000|2020-11-25 12:36:40|4527.6|4524.8|4528.5|4525.7|4528.6|4525.8|4526.6|4523.8|42
1606307810000|2020-11-25 12:36:50|4528.6|4525.8|4528.5|4525.7|4528.6|4525.8|4528.1|4525.3|10
1606307820000|2020-11-25 12:37:00|4528.1|4525.3|4525.6|4522.8|4528.1|4525.3|4525.6|4522.8|49
1606307830000|2020-11-25 12:37:10|4525.5|4522.7|4526.6|4523.8|4526.6|4523.8|4524.6|4521.8|51
1606307840000|2020-11-25 12:37:20|4526.5|4523.7|4525.6|4522.8|4526.5|4523.7|4525.6|4522.8|29
1606307850000|2020-11-25 12:37:30|4526|4523.2|4526.5|4523.7|4526.6|4523.8|4526|4523.2|11
1606307860000|2020-11-25 12:37:40|4526.6|4523.8|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|17
1606307870000|2020-11-25 12:37:50|4526.6|4523.8|4526.5|4523.7|4526.6|4523.8|4526.1|4523.3|7
1606307880000|2020-11-25 12:38:00|4526.6|4523.8|4526.6|4523.8|4527.5|4524.7|4526.5|4523.7|24
1606307890000|2020-11-25 12:38:10|4526.5|4523.7|4525.5|4522.7|4526.5|4523.7|4524.6|4521.8|73
1606307900000|2020-11-25 12:38:20|4525.6|4522.8|4524.5|4521.7|4526|4523.2|4523.6|4520.8|62
1606307910000|2020-11-25 12:38:30|4525.5|4522.7|4525.5|4522.7|4525.6|4522.8|4525.5|4522.7|31
1606307920000|2020-11-25 12:38:40|4525.6|4522.8|4525.1|4522.3|4525.6|4522.8|4525.1|4522.3|17
1606307930000|2020-11-25 12:38:50|4525.5|4522.7|4524.5|4521.7|4525.5|4522.7|4524.5|4521.7|57
1606307940000|2020-11-25 12:39:00|4523.7|4520.9|4523.5|4520.7|4523.7|4520.9|4523.5|4520.7|35
1606307950000|2020-11-25 12:39:10|4523.6|4520.8|4524.5|4521.7|4524.5|4521.7|4523.6|4520.8|17
1606307960000|2020-11-25 12:39:20|4524.1|4521.3|4524.5|4521.7|4524.5|4521.7|4523.6|4520.8|13
1606307970000|2020-11-25 12:39:30|4524.6|4521.8|4524.5|4521.7|4524.6|4521.8|4524.5|4521.7|15
1606307980000|2020-11-25 12:39:40|4523.7|4520.9|4524.5|4521.7|4524.5|4521.7|4523.6|4520.8|9
1606307990000|2020-11-25 12:39:50|4524.6|4521.8|4525.1|4522.3|4525.6|4522.8|4524.6|4521.8|16
1606308000000|2020-11-25 12:40:00|4524.6|4521.8|4524.6|4521.8|4524.6|4521.8|4523.6|4520.8|10
1606308010000|2020-11-25 12:40:10|4524.7|4521.9|4525.6|4522.8|4525.6|4522.8|4524.7|4521.9|3
1606308020000|2020-11-25 12:40:20|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4525.6|4522.8|21
1606308030000|2020-11-25 12:40:30|4525.6|4522.8|4525.6|4522.8|4526.1|4523.3|4524.5|4521.7|44
1606308040000|2020-11-25 12:40:40|4526.1|4523.3|4526.6|4523.8|4526.6|4523.8|4526.1|4523.3|10
1606308050000|2020-11-25 12:40:50|4526.5|4523.7|4526.1|4523.3|4526.6|4523.8|4525.6|4522.8|26
1606308060000|2020-11-25 12:41:00|4525.6|4522.8|4526.5|4523.7|4526.5|4523.7|4525.6|4522.8|9
1606308070000|2020-11-25 12:41:10|4527.6|4524.8|4527.6|4524.8|4527.6|4524.8|4527.5|4524.7|10
1606308080000|2020-11-25 12:41:20|4526.7|4523.9|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|40
1606308090000|2020-11-25 12:41:30|4527|4524.2|4528.5|4525.7|4528.5|4525.7|4526.6|4523.8|12
1606308100000|2020-11-25 12:41:40|4528|4525.2|4527.6|4524.8|4528.5|4525.7|4527.6|4524.8|15
1606308110000|2020-11-25 12:41:50|4527.5|4524.7|4526.6|4523.8|4527.6|4524.8|4526.6|4523.8|28
1606308120000|2020-11-25 12:42:00|||||||||1
1606308130000|2020-11-25 12:42:10|4526.5|4523.7|4526.5|4523.7|4526.6|4523.8|4525.6|4522.8|10
1606308140000|2020-11-25 12:42:20|4526.6|4523.8|4526.5|4523.7|4526.6|4523.8|4526.1|4523.3|11
1606308150000|2020-11-25 12:42:30|4526.6|4523.8|4526.5|4523.7|4527.4|4524.6|4525.6|4522.8|56
1606308160000|2020-11-25 12:42:40|4526|4523.2|4526|4523.2|4526.5|4523.7|4525.6|4522.8|20
1606308170000|2020-11-25 12:42:50|4525.6|4522.8|4526.5|4523.7|4526.5|4523.7|4525.6|4522.8|11
1606308180000|2020-11-25 12:43:00|4525.6|4522.8|4525.5|4522.7|4525.6|4522.8|4524.6|4521.8|15
1606308190000|2020-11-25 12:43:10|4525.1|4522.3|4524.5|4521.7|4525.1|4522.3|4524.5|4521.7|37
1606308200000|2020-11-25 12:43:20|4524.6|4521.8|4524.5|4521.7|4524.6|4521.8|4524.5|4521.7|8
1606308210000|2020-11-25 12:43:30|4523.7|4520.9|4522.6|4519.8|4523.7|4520.9|4522.5|4519.7|92
1606308220000|2020-11-25 12:43:40|4523.4|4520.6|4522.5|4519.7|4523.4|4520.6|4522.5|4519.7|11
1606308230000|2020-11-25 12:43:50|4522.4|4519.6|4522.5|4519.7|4522.6|4519.8|4521.6|4518.8|45
1606308240000|2020-11-25 12:44:00|4522.1|4519.3|4519.5|4516.7|4522.5|4519.7|4519.4|4516.6|96
1606308250000|2020-11-25 12:44:10|4519.1|4516.3|4519.6|4516.8|4519.6|4516.8|4517.6|4514.8|134
1606308260000|2020-11-25 12:44:20|4520|4517.2|4521.5|4518.7|4521.6|4518.8|4518.9|4516.1|57
1606308270000|2020-11-25 12:44:30|4521.6|4518.8|4521.1|4518.3|4521.6|4518.8|4520.6|4517.8|26
1606308280000|2020-11-25 12:44:40|4521|4518.2|4520.6|4517.8|4521.4|4518.6|4520.5|4517.7|9
1606308290000|2020-11-25 12:44:50|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|5
1606308300000|2020-11-25 12:45:00|4520.6|4517.8|4522.6|4519.8|4523.5|4520.7|4520.5|4517.7|43
1606308310000|2020-11-25 12:45:10|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|4522.5|4519.7|18
1606308320000|2020-11-25 12:45:20|4522.6|4519.8|4523.5|4520.7|4523.6|4520.8|4522.6|4519.8|15
1606308330000|2020-11-25 12:45:30|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|4523.5|4520.7|35
1606308340000|2020-11-25 12:45:40|4523.5|4520.7|4523.6|4520.8|4523.6|4520.8|4523.5|4520.7|3
1606308350000|2020-11-25 12:45:50|||||||||5
1606308360000|2020-11-25 12:46:00|||||||||2
1606308370000|2020-11-25 12:46:10|4524.6|4521.8|4524.6|4521.8|4524.6|4521.8|4524.6|4521.8|39
1606308390000|2020-11-25 12:46:30|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|4
1606308400000|2020-11-25 12:46:40|4524.4|4521.6|4524.6|4521.8|4524.6|4521.8|4524.4|4521.6|7
1606308410000|2020-11-25 12:46:50|4524.5|4521.7|4524.1|4521.3|4524.6|4521.8|4524.1|4521.3|5
1606308420000|2020-11-25 12:47:00|4523.7|4520.9|4523.6|4520.8|4524.6|4521.8|4523.6|4520.8|10
1606308430000|2020-11-25 12:47:10|4524.1|4521.3|4523.6|4520.8|4524.1|4521.3|4523.6|4520.8|15
1606308440000|2020-11-25 12:47:20|||||||||1
1606308450000|2020-11-25 12:47:30|||||||||5
1606308460000|2020-11-25 12:47:40|4523.5|4520.7|4525.6|4522.8|4525.6|4522.8|4522.6|4519.8|37
1606308470000|2020-11-25 12:47:50|4525.5|4522.7|4526.5|4523.7|4526.6|4523.8|4525.5|4522.7|45
1606308480000|2020-11-25 12:48:00|4526.6|4523.8|4527.6|4524.8|4527.6|4524.8|4525.6|4522.8|66
1606308490000|2020-11-25 12:48:10|4527.5|4524.7|4526.6|4523.8|4527.5|4524.7|4526.6|4523.8|22
1606308500000|2020-11-25 12:48:20|4526.5|4523.7|4525.6|4522.8|4526.5|4523.7|4525.5|4522.7|40
1606308510000|2020-11-25 12:48:30|4526.4|4523.6|4526.5|4523.7|4526.6|4523.8|4525.6|4522.8|1080
1606308520000|2020-11-25 12:48:40|4526.6|4523.8|4526.5|4523.7|4527.8|4525|4526.4|4523.6|1431
1606308530000|2020-11-25 12:48:50|4526.4|4523.6|4526.5|4523.7|4526.5|4523.7|4525.6|4522.8|17
1606308540000|2020-11-25 12:49:00|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4525.5|4522.7|408
1606308550000|2020-11-25 12:49:10|4526.6|4523.8|4523.6|4520.8|4526.6|4523.8|4523.6|4520.8|41
1606308560000|2020-11-25 12:49:20|4523.5|4520.7|4522.6|4519.8|4523.6|4520.8|4522.6|4519.8|15
1606308570000|2020-11-25 12:49:30|4522.5|4519.7|4522.6|4519.8|4522.6|4519.8|4522.5|4519.7|8
1606308580000|2020-11-25 12:49:40|4522.5|4519.7|4522.6|4519.8|4523.5|4520.7|4522.5|4519.7|23
1606308590000|2020-11-25 12:49:50|4523.4|4520.6|4523.5|4520.7|4523.5|4520.7|4522.6|4519.8|3
1606308600000|2020-11-25 12:50:00|4523.6|4520.8|4523.5|4520.7|4524.4|4521.6|4523.5|4520.7|13
1606308610000|2020-11-25 12:50:10|4522.6|4519.8|4523.5|4520.7|4523.6|4520.8|4522.5|4519.7|12
1606308620000|2020-11-25 12:50:20|4523.6|4520.8|4523.5|4520.7|4523.6|4520.8|4523.5|4520.7|1
1606308630000|2020-11-25 12:50:30|4523.6|4520.8|4524.5|4521.7|4524.6|4521.8|4523.6|4520.8|11
1606308640000|2020-11-25 12:50:40|4523.6|4520.8|4524.5|4521.7|4524.5|4521.7|4522.6|4519.8|57
1606308650000|2020-11-25 12:50:50|4524.1|4521.3|4524.5|4521.7|4524.5|4521.7|4523.6|4520.8|4
1606308660000|2020-11-25 12:51:00|4523.6|4520.8|4525.5|4522.7|4525.6|4522.8|4523.5|4520.7|29
1606308670000|2020-11-25 12:51:10|4525.6|4522.8|4525.6|4522.8|4526.5|4523.7|4525.5|4522.7|16
1606308680000|2020-11-25 12:51:20|4525.5|4522.7|4527.4|4524.6|4527.4|4524.6|4525.5|4522.7|16
1606308690000|2020-11-25 12:51:30|4527.5|4524.7|4528.6|4525.8|4529|4526.2|4527.5|4524.7|327
1606308700000|2020-11-25 12:51:40|4528.5|4525.7|4529|4526.2|4529.5|4526.7|4528.5|4525.7|45
1606308710000|2020-11-25 12:51:50|4528.6|4525.8|4528.4|4525.6|4529.4|4526.6|4528.4|4525.6|13
1606308720000|2020-11-25 12:52:00|4528.5|4525.7|4528.5|4525.7|4529.5|4526.7|4528.4|4525.6|16
1606308730000|2020-11-25 12:52:10|4528.6|4525.8|4527.6|4524.8|4529.4|4526.6|4527.5|4524.7|49
1606308740000|2020-11-25 12:52:20|4528.4|4525.6|4529.5|4526.7|4529.5|4526.7|4528.4|4525.6|358
1606308750000|2020-11-25 12:52:30|4529|4526.2|4529.5|4526.7|4529.6|4526.8|4528.6|4525.8|53
1606308760000|2020-11-25 12:52:40|4528.6|4525.8|4529|4526.2|4529.5|4526.7|4528.6|4525.8|68
1606308770000|2020-11-25 12:52:50|4528.6|4525.8|4529.5|4526.7|4530.6|4527.8|4528.6|4525.8|43
1606308780000|2020-11-25 12:53:00|4529.4|4526.6|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|66
1606308790000|2020-11-25 12:53:10|4529.4|4526.6|4528.6|4525.8|4529.4|4526.6|4528.5|4525.7|10
1606308800000|2020-11-25 12:53:20|4529|4526.2|4528.5|4525.7|4529.4|4526.6|4528.5|4525.7|14
1606308810000|2020-11-25 12:53:30|4528.4|4525.6|4528.5|4525.7|4528.5|4525.7|4528.4|4525.6|4
1606308820000|2020-11-25 12:53:40|4528.4|4525.6|4527.5|4524.7|4528.5|4525.7|4526.6|4523.8|28
1606308830000|2020-11-25 12:53:50|4527.1|4524.3|4527.5|4524.7|4527.6|4524.8|4527.1|4524.3|1
1606308840000|2020-11-25 12:54:00|4527.6|4524.8|4528.5|4525.7|4528.5|4525.7|4527.5|4524.7|19
1606308850000|2020-11-25 12:54:10|4528.6|4525.8|4527.6|4524.8|4528.6|4525.8|4527.5|4524.7|25
1606308860000|2020-11-25 12:54:20|4528|4525.2|4528.5|4525.7|4528.5|4525.7|4528|4525.2|69
1606308870000|2020-11-25 12:54:30|4528.1|4525.3|4528.5|4525.7|4528.6|4525.8|4528.1|4525.3|8
1606308880000|2020-11-25 12:54:40|4527.6|4524.8|4528.5|4525.7|4528.5|4525.7|4527.6|4524.8|10
1606308890000|2020-11-25 12:54:50|4529|4526.2|4528.5|4525.7|4529|4526.2|4528.5|4525.7|22
1606308900000|2020-11-25 12:55:00|4528.6|4525.8|4528.6|4525.8|4528.6|4525.8|4528.6|4525.8|3
1606308910000|2020-11-25 12:55:10|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|2
1606308920000|2020-11-25 12:55:20|4528.6|4525.8|4528.6|4525.8|4528.6|4525.8|4528.5|4525.7|4
1606308930000|2020-11-25 12:55:30|||||||||3
1606308940000|2020-11-25 12:55:40|4528.5|4525.7|4527.6|4524.8|4528.5|4525.7|4527.5|4524.7|13
1606308950000|2020-11-25 12:55:50|4527.5|4524.7|4527.5|4524.7|4527.6|4524.8|4526.8|4524|11
1606308960000|2020-11-25 12:56:00|4527.6|4524.8|4527.6|4524.8|4527.6|4524.8|4527.5|4524.7|2
1606308970000|2020-11-25 12:56:10|4527.5|4524.7|4526.6|4523.8|4527.5|4524.7|4526.6|4523.8|11
1606308980000|2020-11-25 12:56:20|4527.5|4524.7|4527.5|4524.7|4527.6|4524.8|4526.8|4524|14
1606308990000|2020-11-25 12:56:30|4527.6|4524.8|4527.6|4524.8|4528.5|4525.7|4527.5|4524.7|22
1606309000000|2020-11-25 12:56:40|4528.6|4525.8|4530.5|4527.7|4531.5|4528.7|4528.6|4525.8|104
1606309010000|2020-11-25 12:56:50|4530.6|4527.8|4533.6|4530.8|4534.5|4531.7|4529.6|4526.8|122
1606309020000|2020-11-25 12:57:00|4533.5|4530.7|4530.5|4527.7|4533.5|4530.7|4529.6|4526.8|42
1606309030000|2020-11-25 12:57:10|4530.1|4527.3|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|19
1606309040000|2020-11-25 12:57:20|4529.6|4526.8|4531|4528.2|4531.5|4528.7|4528.6|4525.8|36
1606309050000|2020-11-25 12:57:30|4530.6|4527.8|4530.6|4527.8|4530.6|4527.8|4530.4|4527.6|4
1606309060000|2020-11-25 12:57:40|4531.6|4528.8|4531.6|4528.8|4531.6|4528.8|4531.6|4528.8|4
1606309070000|2020-11-25 12:57:50|4530.6|4527.8|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|9
1606309080000|2020-11-25 12:58:00|4531.5|4528.7|4531.5|4528.7|4531.6|4528.8|4531.5|4528.7|16
1606309090000|2020-11-25 12:58:10|4530.6|4527.8|4532.5|4529.7|4532.6|4529.8|4530.6|4527.8|34
1606309100000|2020-11-25 12:58:20|4532.6|4529.8|4532.6|4529.8|4533.6|4530.8|4532.5|4529.7|34
1606309110000|2020-11-25 12:58:30|4533.4|4530.6|4534.5|4531.7|4535.6|4532.8|4533.4|4530.6|79
1606309120000|2020-11-25 12:58:40|4534.4|4531.6|4534|4531.2|4534.5|4531.7|4533.5|4530.7|11
1606309130000|2020-11-25 12:58:50|4533.6|4530.8|4533.6|4530.8|4534.5|4531.7|4533.5|4530.7|11
1606309140000|2020-11-25 12:59:00|4534.6|4531.8|4535.6|4532.8|4535.6|4532.8|4534.5|4531.7|97
1606309150000|2020-11-25 12:59:10|4535.5|4532.7|4534.5|4531.7|4535.6|4532.8|4534.5|4531.7|41
1606309160000|2020-11-25 12:59:20|4534.1|4531.3|4534.5|4531.7|4534.5|4531.7|4532.5|4529.7|49
1606309170000|2020-11-25 12:59:30|4534|4531.2|4533.6|4530.8|4534.5|4531.7|4533.5|4530.7|18
1606309180000|2020-11-25 12:59:40|4533.5|4530.7|4532.5|4529.7|4533.5|4530.7|4532.5|4529.7|22
1606309190000|2020-11-25 12:59:50|4532.6|4529.8|4531.5|4528.7|4533.1|4530.3|4530.6|4527.8|26
1606309200000|2020-11-25 13:00:00|4531.6|4528.8|4535.6|4532.8|4537.4|4534.6|4531.5|4528.7|129
1606309210000|2020-11-25 13:00:10|4536|4533.2|4534.5|4531.7|4536.6|4533.8|4533.6|4530.8|56
1606309220000|2020-11-25 13:00:20|4533.6|4530.8|4533.5|4530.7|4534.5|4531.7|4533.5|4530.7|145
1606309230000|2020-11-25 13:00:30|4532.4|4529.6|4530|4527.2|4532.4|4529.6|4528.5|4525.7|151
1606309240000|2020-11-25 13:00:40|4529.6|4526.8|4531.6|4528.8|4532.5|4529.7|4529.6|4526.8|75
1606309250000|2020-11-25 13:00:50|4531.5|4528.7|4530.5|4527.7|4531.6|4528.8|4530.4|4527.6|57
1606309260000|2020-11-25 13:01:00|4530.4|4527.6|4532|4529.2|4532.4|4529.6|4528.6|4525.8|141
1606309270000|2020-11-25 13:01:10|4531.5|4528.7|4534.4|4531.6|4534.5|4531.7|4531.4|4528.6|117
1606309280000|2020-11-25 13:01:20|4534.5|4531.7|4535.4|4532.6|4535.5|4532.7|4534.4|4531.6|33
1606309290000|2020-11-25 13:01:30|4535.5|4532.7|4538.4|4535.6|4539.5|4536.7|4535.5|4532.7|165
1606309300000|2020-11-25 13:01:40|4538.5|4535.7|4537.4|4534.6|4539.4|4536.6|4536.6|4533.8|108
1606309310000|2020-11-25 13:01:50|4537|4534.2|4538.4|4535.6|4538.4|4535.6|4537|4534.2|44
1606309320000|2020-11-25 13:02:00|4539.3|4536.5|4540|4537.2|4540.4|4537.6|4537.4|4534.6|148
1606309330000|2020-11-25 13:02:10|4540.4|4537.6|4541.3|4538.5|4542.3|4539.5|4540.3|4537.5|183
1606309340000|2020-11-25 13:02:20|4540.9|4538.1|4539.4|4536.6|4540.9|4538.1|4539.4|4536.6|41
1606309350000|2020-11-25 13:02:30|4538.8|4536|4539.3|4536.5|4540.4|4537.6|4538.8|4536|49
1606309360000|2020-11-25 13:02:40|4539.4|4536.6|4540.3|4537.5|4540.4|4537.6|4539.3|4536.5|74
1606309370000|2020-11-25 13:02:50|4539.4|4536.6|4537.4|4534.6|4539.4|4536.6|4536.3|4533.5|81
1606309380000|2020-11-25 13:03:00|4536.6|4533.8|4537.3|4534.5|4537.8|4535|4536.4|4533.6|32
1606309390000|2020-11-25 13:03:10|4537.4|4534.6|4537.3|4534.5|4537.4|4534.6|4536.8|4534|13
1606309400000|2020-11-25 13:03:20|4537.4|4534.6|4538.3|4535.5|4538.3|4535.5|4536.3|4533.5|52
1606309410000|2020-11-25 13:03:30|4537.5|4534.7|4536.4|4533.6|4537.5|4534.7|4536.3|4533.5|30
1606309420000|2020-11-25 13:03:40|4536.3|4533.5|4538.3|4535.5|4538.3|4535.5|4536.3|4533.5|19
1606309430000|2020-11-25 13:03:50|4538.2|4535.4|4536.4|4533.6|4538.2|4535.4|4536.3|4533.5|41
1606309440000|2020-11-25 13:04:00|4537.2|4534.4|4536.3|4533.5|4537.4|4534.6|4535.4|4532.6|59
1606309450000|2020-11-25 13:04:10|4537.2|4534.4|4538.3|4535.5|4538.4|4535.6|4536.5|4533.7|38
1606309460000|2020-11-25 13:04:20|4537.9|4535.1|4537.4|4534.6|4537.9|4535.1|4536.4|4533.6|15
1606309470000|2020-11-25 13:04:30|4537.8|4535|4538.2|4535.4|4538.3|4535.5|4537.4|4534.6|22
1606309480000|2020-11-25 13:04:40|4537.4|4534.6|4537.4|4534.6|4537.8|4535|4537.3|4534.5|5
1606309490000|2020-11-25 13:04:50|4537.3|4534.5|4537.3|4534.5|4537.4|4534.6|4537.3|4534.5|5
1606309500000|2020-11-25 13:05:00|4538.1|4535.3|4536.3|4533.5|4538.4|4535.6|4535.5|4532.7|95
1606309510000|2020-11-25 13:05:10|4536.2|4533.4|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|7
1606309520000|2020-11-25 13:05:20|4537.3|4534.5|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|51
1606309530000|2020-11-25 13:05:30|4537.3|4534.5|4536.9|4534.1|4537.3|4534.5|4536.4|4533.6|29
1606309540000|2020-11-25 13:05:40|4537.3|4534.5|4537.3|4534.5|4537.3|4534.5|4537.2|4534.4|3
1606309550000|2020-11-25 13:05:50|4536.4|4533.6|4536.2|4533.4|4536.4|4533.6|4535.4|4532.6|20
1606309560000|2020-11-25 13:06:00|4536.4|4533.6|4535.4|4532.6|4537.3|4534.5|4535.4|4532.6|51
1606309570000|2020-11-25 13:06:10|4536.3|4533.5|4537.3|4534.5|4537.3|4534.5|4536.3|4533.5|33
1606309580000|2020-11-25 13:06:20|4537.4|4534.6|4537.3|4534.5|4537.4|4534.6|4536.9|4534.1|12
1606309590000|2020-11-25 13:06:30|4537.4|4534.6|4537.4|4534.6|4539.4|4536.6|4537.3|4534.5|43
1606309600000|2020-11-25 13:06:40|4537.3|4534.5|4537.9|4535.1|4537.9|4535.1|4537.3|4534.5|8
1606309610000|2020-11-25 13:06:50|4538.3|4535.5|4536.3|4533.5|4538.3|4535.5|4536.3|4533.5|31
1606309620000|2020-11-25 13:07:00|4536.4|4533.6|4535.4|4532.6|4536.4|4533.6|4535.3|4532.5|57
1606309630000|2020-11-25 13:07:10|4536.2|4533.4|4536.3|4533.5|4536.3|4533.5|4535.4|4532.6|23
1606309640000|2020-11-25 13:07:20|4536.4|4533.6|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|3
1606309650000|2020-11-25 13:07:30|4537.8|4535|4539.4|4536.6|4539.4|4536.6|4537.4|4534.6|48
1606309660000|2020-11-25 13:07:40|4538.4|4535.6|4538.3|4535.5|4538.4|4535.6|4537.8|4535|16
1606309670000|2020-11-25 13:07:50|4537.9|4535.1|4539.4|4536.6|4539.4|4536.6|4537.3|4534.5|83
1606309680000|2020-11-25 13:08:00|4539.3|4536.5|4538.4|4535.6|4539.4|4536.6|4538.3|4535.5|11
1606309690000|2020-11-25 13:08:10|4539.2|4536.4|4538.4|4535.6|4539.3|4536.5|4538.4|4535.6|4
1606309700000|2020-11-25 13:08:20|4539.2|4536.4|4538.4|4535.6|4539.4|4536.6|4537.4|4534.6|72
1606309710000|2020-11-25 13:08:30|4537.4|4534.6|4538.3|4535.5|4538.4|4535.6|4537.4|4534.6|39
1606309720000|2020-11-25 13:08:40|4537.5|4534.7|4537.3|4534.5|4537.9|4535.1|4536.4|4533.6|15
1606309730000|2020-11-25 13:08:50|4536.9|4534.1|4537.3|4534.5|4537.3|4534.5|4536.4|4533.6|2
1606309740000|2020-11-25 13:09:00|4537.4|4534.6|4539.3|4536.5|4539.3|4536.5|4537.3|4534.5|59
1606309750000|2020-11-25 13:09:10|4538.9|4536.1|4537.4|4534.6|4538.9|4536.1|4537.4|4534.6|16
1606309760000|2020-11-25 13:09:20|4538.2|4535.4|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|19
1606309770000|2020-11-25 13:09:30|4537.9|4535.1|4536.4|4533.6|4538.4|4535.6|4536.4|4533.6|27
1606309780000|2020-11-25 13:09:40|4537.3|4534.5|4536.9|4534.1|4537.4|4534.6|4536.9|4534.1|9
1606309790000|2020-11-25 13:09:50|4537.3|4534.5|4537.4|4534.6|4538.3|4535.5|4537.3|4534.5|24
1606309800000|2020-11-25 13:10:00|4537.3|4534.5|4535.4|4532.6|4537.4|4534.6|4535.4|4532.6|31
1606309810000|2020-11-25 13:10:10|4535.9|4533.1|4537.4|4534.6|4537.4|4534.6|4535.4|4532.6|12
1606309820000|2020-11-25 13:10:20|4537.3|4534.5|4537.3|4534.5|4537.4|4534.6|4536.4|4533.6|6
1606309830000|2020-11-25 13:10:30|4536.8|4534|4537.3|4534.5|4537.4|4534.6|4536.4|4533.6|2
1606309840000|2020-11-25 13:10:40|4537.4|4534.6|4538.4|4535.6|4538.4|4535.6|4537.4|4534.6|10
1606309850000|2020-11-25 13:10:50|||||||||6
1606309860000|2020-11-25 13:11:00|4538.8|4536|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|13
1606309870000|2020-11-25 13:11:10|4537.4|4534.6|4538.3|4535.5|4538.3|4535.5|4537.4|4534.6|10
1606309880000|2020-11-25 13:11:20|4537.4|4534.6|4538.3|4535.5|4538.3|4535.5|4537.4|4534.6|6
1606309890000|2020-11-25 13:11:30|4537.5|4534.7|4536.4|4533.6|4537.8|4535|4536.4|4533.6|13
1606309900000|2020-11-25 13:11:40|4535.6|4532.8|4532.3|4529.5|4535.6|4532.8|4531.4|4528.6|126
1606309910000|2020-11-25 13:11:50|4532.4|4529.6|4532.4|4529.6|4532.8|4530|4530.4|4527.6|77
1606309920000|2020-11-25 13:12:00|4532.3|4529.5|4533.3|4530.5|4533.9|4531.1|4532.2|4529.4|87
1606309930000|2020-11-25 13:12:10|4533.4|4530.6|4532.9|4530.1|4533.4|4530.6|4532.4|4529.6|32
1606309940000|2020-11-25 13:12:20|4532.5|4529.7|4532.4|4529.6|4532.5|4529.7|4531.8|4529|36
1606309950000|2020-11-25 13:12:30|4532.8|4530|4533.3|4530.5|4533.4|4530.6|4532.4|4529.6|16
1606309960000|2020-11-25 13:12:40|4533.4|4530.6|4533.4|4530.6|4534.3|4531.5|4533.4|4530.6|20
1606309970000|2020-11-25 13:12:50|4533.3|4530.5|4536.4|4533.6|4537.4|4534.6|4533.3|4530.5|52
1606309980000|2020-11-25 13:13:00|4536.3|4533.5|4535.4|4532.6|4537.4|4534.6|4535.4|4532.6|23
1606309990000|2020-11-25 13:13:10|4536.2|4533.4|4536.4|4533.6|4538.3|4535.5|4535.9|4533.1|84
1606310000000|2020-11-25 13:13:20|4536.3|4533.5|4534.4|4531.6|4536.3|4533.5|4534.4|4531.6|32
1606310010000|2020-11-25 13:13:30|4534.8|4532|4536.4|4533.6|4536.4|4533.6|4534.4|4531.6|34
1606310020000|2020-11-25 13:13:40|4536.3|4533.5|4536.4|4533.6|4536.4|4533.6|4536.3|4533.5|3
1606310030000|2020-11-25 13:13:50|4536.5|4533.7|4537.3|4534.5|4537.3|4534.5|4536.4|4533.6|37
1606310040000|2020-11-25 13:14:00|4536.4|4533.6|4537.9|4535.1|4538.4|4535.6|4536.4|4533.6|23
1606310050000|2020-11-25 13:14:10|4538.3|4535.5|4538.4|4535.6|4539.3|4536.5|4537.4|4534.6|29
1606310060000|2020-11-25 13:14:20|||||||||14
1606310070000|2020-11-25 13:14:30|4538.3|4535.5|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|27
1606310080000|2020-11-25 13:14:40|4538.2|4535.4|4536.4|4533.6|4538.3|4535.5|4536.4|4533.6|62
1606310090000|2020-11-25 13:14:50|4537.2|4534.4|4537.4|4534.6|4537.4|4534.6|4537.2|4534.4|16
1606310100000|2020-11-25 13:15:00|4538.2|4535.4|4538.3|4535.5|4538.4|4535.6|4537.3|4534.5|65
1606310110000|2020-11-25 13:15:10|4537.9|4535.1|4535.3|4532.5|4537.9|4535.1|4534.4|4531.6|75
1606310120000|2020-11-25 13:15:20|4535.4|4532.6|4536.8|4534|4537.4|4534.6|4535.4|4532.6|33
1606310130000|2020-11-25 13:15:30|4536.4|4533.6|4536.4|4533.6|4537.3|4534.5|4536.4|4533.6|51
1606310140000|2020-11-25 13:15:40|4536.8|4534|4537.3|4534.5|4537.3|4534.5|4536.8|4534|3
1606310150000|2020-11-25 13:15:50|4536.4|4533.6|4536.3|4533.5|4536.4|4533.6|4536.3|4533.5|12
1606310160000|2020-11-25 13:16:00|4536.2|4533.4|4536.3|4533.5|4536.4|4533.6|4536.2|4533.4|3
1606310170000|2020-11-25 13:16:10|4536.4|4533.6|4534.4|4531.6|4536.4|4533.6|4532.3|4529.5|97
1606310180000|2020-11-25 13:16:20|4535.2|4532.4|4537.3|4534.5|4537.4|4534.6|4534.4|4531.6|43
1606310190000|2020-11-25 13:16:30|4536.4|4533.6|4537.4|4534.6|4537.4|4534.6|4536.3|4533.5|34
1606310200000|2020-11-25 13:16:40|4537.8|4535|4539.4|4536.6|4539.4|4536.6|4537.4|4534.6|43
1606310210000|2020-11-25 13:16:50|4539.5|4536.7|4539.3|4536.5|4540.4|4537.6|4538.4|4535.6|72
1606310220000|2020-11-25 13:17:00|4539.4|4536.6|4538.4|4535.6|4539.4|4536.6|4536.9|4534.1|116
1606310230000|2020-11-25 13:17:10|4538.3|4535.5|4536.4|4533.6|4538.3|4535.5|4536.4|4533.6|45
1606310240000|2020-11-25 13:17:20|4535.4|4532.6|4534.3|4531.5|4535.4|4532.6|4534.3|4531.5|10
1606310250000|2020-11-25 13:17:30|4533.4|4530.6|4534.4|4531.6|4535.3|4532.5|4533.4|4530.6|38
1606310260000|2020-11-25 13:17:40|4535.3|4532.5|4531.4|4528.6|4535.4|4532.6|4531.3|4528.5|68
1606310270000|2020-11-25 13:17:50|4531.8|4529|4534.4|4531.6|4534.4|4531.6|4531.4|4528.6|90
1606310280000|2020-11-25 13:18:00|4534.3|4531.5|4533.4|4530.6|4535.3|4532.5|4533.4|4530.6|40
1606310290000|2020-11-25 13:18:10|4533.3|4530.5|4534.3|4531.5|4534.4|4531.6|4533.3|4530.5|12
1606310300000|2020-11-25 13:18:20|4534.4|4531.6|4532.4|4529.6|4534.4|4531.6|4532.3|4529.5|58
1606310310000|2020-11-25 13:18:30|4532.3|4529.5|4539.4|4536.6|4539.4|4536.6|4530.3|4527.5|286
1606310320000|2020-11-25 13:18:40|4540.2|4537.4|4552.2|4549.4|4554.1|4551.3|4540.2|4537.4|841
1606310330000|2020-11-25 13:18:50|4551.2|4548.4|4551.1|4548.3|4553.2|4550.4|4544.2|4541.4|545
1606310340000|2020-11-25 13:19:00|4551|4548.2|4550.2|4547.4|4551.2|4548.4|4548.1|4545.3|133
1606310350000|2020-11-25 13:19:10|4550.1|4547.3|4550.6|4547.8|4552.1|4549.3|4550.1|4547.3|148
1606310360000|2020-11-25 13:19:20|4550.2|4547.4|4553.2|4550.4|4553.2|4550.4|4550.1|4547.3|176
1606310370000|2020-11-25 13:19:30|4553.1|4550.3|4552.1|4549.3|4553.1|4550.3|4552|4549.2|84
1606310380000|2020-11-25 13:19:40|4552|4549.2|4549.2|4546.4|4552.1|4549.3|4548.2|4545.4|99
1606310390000|2020-11-25 13:19:50|4548.7|4545.9|4550.2|4547.4|4551.1|4548.3|4547.2|4544.4|179
1606310400000|2020-11-25 13:20:00|4550.1|4547.3|4553.2|4550.4|4554.2|4551.4|4549.2|4546.4|143
1606310410000|2020-11-25 13:20:10|4553.1|4550.3|4554.2|4551.4|4555|4552.2|4552.1|4549.3|74
1606310420000|2020-11-25 13:20:20|4553.1|4550.3|4552.7|4549.9|4553.2|4550.4|4551.2|4548.4|51
1606310430000|2020-11-25 13:20:30|4553.1|4550.3|4558.1|4555.3|4560.1|4557.3|4552.7|4549.9|349
1606310440000|2020-11-25 13:20:40|4557.2|4554.4|4560.2|4557.4|4560.2|4557.4|4557.1|4554.3|159
1606310450000|2020-11-25 13:20:50|4560.1|4557.3|4561.1|4558.3|4561.1|4558.3|4558.2|4555.4|141
1606310460000|2020-11-25 13:21:00|4561.2|4558.4|4563|4560.2|4563.2|4560.4|4561.2|4558.4|236
1606310470000|2020-11-25 13:21:10|4563.1|4560.3|4566.1|4563.3|4568|4565.2|4562.1|4559.3|744
1606310480000|2020-11-25 13:21:20|4566.2|4563.4|4566.1|4563.3|4567.1|4564.3|4565.1|4562.3|177
1606310490000|2020-11-25 13:21:30|4566.6|4563.8|4556.4|4553.6|4569.3|4564.2|4555.2|4552.4|701
1606310500000|2020-11-25 13:21:40|4557.2|4554.4|4561.2|4558.4|4565|4562.2|4556.8|4554|491
1606310510000|2020-11-25 13:21:50|4561.6|4558.8|4565.1|4562.3|4566.2|4563.4|4561.2|4558.4|247
1606310520000|2020-11-25 13:22:00|4564.7|4561.9|4562.2|4559.4|4566.6|4563.8|4562.2|4559.4|207
1606310530000|2020-11-25 13:22:10|4563.2|4560.4|4560.2|4557.4|4563.2|4560.4|4560.2|4557.4|136
1606310540000|2020-11-25 13:22:20|4559.8|4557|4557.8|4555|4561.2|4558.4|4557.3|4554.5|135
1606310550000|2020-11-25 13:22:30|4557.4|4554.6|4559.3|4556.5|4559.4|4556.6|4557.3|4554.5|63
1606310560000|2020-11-25 13:22:40|4558.5|4555.7|4559.2|4556.4|4559.3|4556.5|4557.4|4554.6|108
1606310570000|2020-11-25 13:22:50|4558.8|4556|4558.2|4555.4|4559.3|4556.5|4557.3|4554.5|33
1606310580000|2020-11-25 13:23:00|4558.3|4555.5|4558.3|4555.5|4559.4|4556.6|4557.3|4554.5|107
1606310590000|2020-11-25 13:23:10|4559.2|4556.4|4556.4|4553.6|4559.2|4556.4|4554.2|4551.4|222
1606310600000|2020-11-25 13:23:20|4557.2|4554.4|4558.3|4555.5|4560.2|4557.4|4556.4|4553.6|85
1606310610000|2020-11-25 13:23:30|4557.4|4554.6|4558.3|4555.5|4558.4|4555.6|4557.3|4554.5|59
1606310620000|2020-11-25 13:23:40|4557.8|4555|4558.3|4555.5|4558.3|4555.5|4557.3|4554.5|19
1606310630000|2020-11-25 13:23:50|4557.4|4554.6|4558.4|4555.6|4560.3|4557.5|4557.3|4554.5|109
1606310640000|2020-11-25 13:24:00|4558.3|4555.5|4559.2|4556.4|4560.2|4557.4|4557.3|4554.5|121
1606310650000|2020-11-25 13:24:10|4558.4|4555.6|4561.2|4558.4|4562.2|4559.4|4558.4|4555.6|84
1606310660000|2020-11-25 13:24:20|4561.3|4558.5|4561.2|4558.4|4561.3|4558.5|4560.3|4557.5|44
1606310670000|2020-11-25 13:24:30|4562.1|4559.3|4563.1|4560.3|4563.2|4560.4|4561.2|4558.4|391
1606310680000|2020-11-25 13:24:40|4562.2|4559.4|4565.2|4562.4|4565.2|4562.4|4562.2|4559.4|83
1606310690000|2020-11-25 13:24:50|4564.7|4561.9|4565.2|4562.4|4566.2|4563.4|4564.2|4561.4|147
1606310700000|2020-11-25 13:25:00|4565.1|4562.3|4563.2|4560.4|4565.6|4562.8|4563.1|4560.3|408
1606310710000|2020-11-25 13:25:10|4564|4561.2|4565|4562.2|4565.2|4562.4|4564|4561.2|94
1606310720000|2020-11-25 13:25:20|4565.2|4562.4|4564.2|4561.4|4566.1|4563.3|4564.2|4561.4|135
1606310730000|2020-11-25 13:25:30|4563.4|4560.6|4564.1|4561.3|4565.1|4562.3|4563.1|4560.3|86
1606310740000|2020-11-25 13:25:40|4563.6|4560.8|4563.1|4560.3|4564.1|4561.3|4563.1|4560.3|28
1606310750000|2020-11-25 13:25:50|4563.2|4560.4|4562.1|4559.3|4563.2|4560.4|4561.1|4558.3|132
1606310760000|2020-11-25 13:26:00|4561.2|4558.4|4562.2|4559.4|4562.2|4559.4|4560.1|4557.3|64
1606310770000|2020-11-25 13:26:10|4562.7|4559.9|4566|4563.2|4566.1|4563.3|4562.7|4559.9|201
1606310780000|2020-11-25 13:26:20|4566.2|4563.4|4567.2|4564.4|4568.2|4565.4|4565.1|4562.3|152
1606310790000|2020-11-25 13:26:30|4566.6|4563.8|4565.2|4562.4|4566.6|4563.8|4565.2|4562.4|75
1606310800000|2020-11-25 13:26:40|4565.1|4562.3|4561.6|4558.8|4565.1|4562.3|4561.6|4558.8|72
1606310810000|2020-11-25 13:26:50|4561.2|4558.4|4558.2|4555.4|4561.2|4558.4|4558.2|4555.4|180
1606310820000|2020-11-25 13:27:00|4558.3|4555.5|4558.2|4555.4|4558.8|4556|4557.2|4554.4|54
1606310830000|2020-11-25 13:27:10|4557.8|4555|4558.3|4555.5|4558.3|4555.5|4557.8|4555|25
1606310840000|2020-11-25 13:27:20|4557.8|4555|4553.3|4550.5|4557.8|4555|4553.2|4550.4|219
1606310850000|2020-11-25 13:27:30|4553.4|4550.6|4554.2|4551.4|4554.3|4551.5|4553.4|4550.6|324
1606310860000|2020-11-25 13:27:40|4553.8|4551|4555.2|4552.4|4555.2|4552.4|4553.8|4551|59
1606310870000|2020-11-25 13:27:50|4555.3|4552.5|4556.2|4553.4|4557.2|4554.4|4555.3|4552.5|45
1606310880000|2020-11-25 13:28:00|4556.7|4553.9|4556.2|4553.4|4557.2|4554.4|4556.2|4553.4|65
1606310890000|2020-11-25 13:28:10|4556.3|4553.5|4555.2|4552.4|4556.7|4553.9|4555.2|4552.4|36
1606310900000|2020-11-25 13:28:20|4555.1|4552.3|4554.2|4551.4|4555.1|4552.3|4553.7|4550.9|31
1606310910000|2020-11-25 13:28:30|4554.7|4551.9|4554.2|4551.4|4555.2|4552.4|4554.2|4551.4|56
1606310920000|2020-11-25 13:28:40|4554.1|4551.3|4552.2|4549.4|4554.2|4551.4|4552.2|4549.4|82
1606310930000|2020-11-25 13:28:50|4551.4|4548.6|4553.8|4551|4554.2|4551.4|4551.2|4548.4|97
1606310940000|2020-11-25 13:29:00|4554.2|4551.4|4553.7|4550.9|4554.2|4551.4|4553.3|4550.5|48
1606310950000|2020-11-25 13:29:10|4553.3|4550.5|4551.3|4548.5|4553.3|4550.5|4551.3|4548.5|80
1606310960000|2020-11-25 13:29:20|4551.2|4548.4|4548.8|4546|4551.2|4548.4|4546.3|4543.5|328
1606310970000|2020-11-25 13:29:30|4548.4|4545.6|4548.3|4545.5|4549.3|4546.5|4548.3|4545.5|46
1606310980000|2020-11-25 13:29:40|4547.8|4545|4547.2|4544.4|4547.8|4545|4546.3|4543.5|127
1606310990000|2020-11-25 13:29:50|4547.3|4544.5|4549.3|4546.5|4549.3|4546.5|4546.8|4544|62
1606311000000|2020-11-25 13:30:00|4548.5|4545.7|4549.8|4547|4550.2|4547.4|4548.4|4545.6|82
1606311010000|2020-11-25 13:30:10|4549.3|4546.5|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|84
1606311020000|2020-11-25 13:30:20|4549.8|4547|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|16
1606311030000|2020-11-25 13:30:30|4550.3|4547.5|4549.3|4546.5|4550.3|4547.5|4549.2|4546.4|24
1606311040000|2020-11-25 13:30:40|4549.4|4546.6|4549.4|4546.6|4549.4|4546.6|4549.2|4546.4|7
1606311050000|2020-11-25 13:30:50|4549.8|4547|4551.4|4548.6|4552.3|4549.5|4549.8|4547|60
1606311060000|2020-11-25 13:31:00|4551.3|4548.5|4549.4|4546.6|4551.8|4549|4549.4|4546.6|248
1606311070000|2020-11-25 13:31:10|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|4547.8|4545|38
1606311080000|2020-11-25 13:31:20|4548.3|4545.5|4551.3|4548.5|4551.4|4548.6|4548.3|4545.5|83
1606311090000|2020-11-25 13:31:30|4551.2|4548.4|4552.4|4549.6|4553.3|4550.5|4550.4|4547.6|64
1606311100000|2020-11-25 13:31:40|4553.2|4550.4|4550.4|4547.6|4553.4|4550.6|4549.4|4546.6|53
1606311110000|2020-11-25 13:31:50|4550.3|4547.5|4549.4|4546.6|4552.3|4549.5|4548.4|4545.6|75
1606311120000|2020-11-25 13:32:00|4549.3|4546.5|4548.4|4545.6|4550.2|4547.4|4548.4|4545.6|28
1606311130000|2020-11-25 13:32:10|4549.2|4546.4|4551.3|4548.5|4551.4|4548.6|4548.8|4546|67
1606311140000|2020-11-25 13:32:20|4551.4|4548.6|4548.3|4545.5|4551.4|4548.6|4547.4|4544.6|65
1606311150000|2020-11-25 13:32:30|4548.4|4545.6|4549.3|4546.5|4549.4|4546.6|4548.4|4545.6|40
1606311160000|2020-11-25 13:32:40|4549.2|4546.4|4548.4|4545.6|4549.3|4546.5|4548.4|4545.6|23
1606311170000|2020-11-25 13:32:50|4548.3|4545.5|4547.3|4544.5|4548.4|4545.6|4546.8|4544|38
1606311180000|2020-11-25 13:33:00|4546.9|4544.1|4549.3|4546.5|4549.3|4546.5|4546.4|4543.6|41
1606311190000|2020-11-25 13:33:10|4549.4|4546.6|4549.3|4546.5|4550.8|4548|4549.3|4546.5|38
1606311200000|2020-11-25 13:33:20|4548.4|4545.6|4549.3|4546.5|4549.4|4546.6|4548.4|4545.6|13
1606311210000|2020-11-25 13:33:30|4549.4|4546.6|4549.4|4546.6|4550.3|4547.5|4549.3|4546.5|21
1606311220000|2020-11-25 13:33:40|4550.2|4547.4|4550.4|4547.6|4550.4|4547.6|4550.2|4547.4|10
1606311230000|2020-11-25 13:33:50|4550.3|4547.5|4550.4|4547.6|4550.4|4547.6|4549.4|4546.6|21
1606311240000|2020-11-25 13:34:00|4551.2|4548.4|4550.4|4547.6|4552.4|4549.6|4550.4|4547.6|87
1606311250000|2020-11-25 13:34:10|4550.8|4548|4550.4|4547.6|4551.4|4548.6|4550.4|4547.6|29
1606311260000|2020-11-25 13:34:20|4550.3|4547.5|4550.3|4547.5|4550.4|4547.6|4549.3|4546.5|81
1606311270000|2020-11-25 13:34:30|4550.4|4547.6|4552.3|4549.5|4552.3|4549.5|4550.4|4547.6|60
1606311280000|2020-11-25 13:34:40|4552.4|4549.6|4551.4|4548.6|4552.4|4549.6|4551.4|4548.6|21
1606311290000|2020-11-25 13:34:50|4551.8|4549|4551.2|4548.4|4552.3|4549.5|4550.8|4548|29
1606311300000|2020-11-25 13:35:00|4550.4|4547.6|4551.4|4548.6|4551.8|4549|4550.2|4547.4|92
1606311310000|2020-11-25 13:35:10|4551.8|4549|4551.8|4549|4552.4|4549.6|4551.4|4548.6|47
1606311320000|2020-11-25 13:35:20|4551.4|4548.6|4550.3|4547.5|4551.4|4548.6|4549.8|4547|34
1606311330000|2020-11-25 13:35:30|4550.4|4547.6|4546.4|4543.6|4550.4|4547.6|4546.4|4543.6|165
1606311340000|2020-11-25 13:35:40|4547.4|4544.6|4547.4|4544.6|4547.4|4544.6|4547.3|4544.5|12
1606311350000|2020-11-25 13:35:50|4548.3|4545.5|4545.4|4542.6|4548.3|4545.5|4545.3|4542.5|121
1606311360000|2020-11-25 13:36:00|4546.2|4543.4|4546.4|4543.6|4547.3|4544.5|4545.4|4542.6|50
1606311370000|2020-11-25 13:36:10|4547.2|4544.4|4546.4|4543.6|4547.3|4544.5|4546.4|4543.6|17
1606311380000|2020-11-25 13:36:20|4545.4|4542.6|4544.3|4541.5|4545.4|4542.6|4543.4|4540.6|68
1606311390000|2020-11-25 13:36:30|4543.4|4540.6|4544.3|4541.5|4544.4|4541.6|4543.4|4540.6|16
1606311400000|2020-11-25 13:36:40|4544.2|4541.4|4544.4|4541.6|4545.4|4542.6|4543.8|4541|52
1606311410000|2020-11-25 13:36:50|4544.3|4541.5|4545.4|4542.6|4545.4|4542.6|4544.2|4541.4|81
1606311420000|2020-11-25 13:37:00|4546.3|4543.5|4545.4|4542.6|4546.3|4543.5|4543.4|4540.6|140
1606311430000|2020-11-25 13:37:10|4545.3|4542.5|4541.4|4538.6|4545.4|4542.6|4541.4|4538.6|185
1606311440000|2020-11-25 13:37:20|4541.3|4538.5|4541.4|4538.6|4541.4|4538.6|4538.7|4535.9|393
1606311450000|2020-11-25 13:37:30|4541.5|4538.7|4540.5|4537.7|4542.7|4539.9|4540.5|4537.7|78
1606311460000|2020-11-25 13:37:40|4541.4|4538.6|4541.5|4538.7|4542.4|4539.6|4540.5|4537.7|54
1606311470000|2020-11-25 13:37:50|4541.4|4538.6|4541.4|4538.6|4541.5|4538.7|4539.4|4536.6|94
1606311480000|2020-11-25 13:38:00|4541|4538.2|4542.5|4539.7|4542.5|4539.7|4540.4|4537.6|169
1606311490000|2020-11-25 13:38:10|4542.4|4539.6|4541|4538.2|4542.5|4539.7|4540.7|4537.9|95
1606311500000|2020-11-25 13:38:20|4541.4|4538.6|4542.4|4539.6|4542.7|4539.9|4541.4|4538.6|88
1606311510000|2020-11-25 13:38:30|4541.5|4538.7|4542.5|4539.7|4543.4|4540.6|4541.4|4538.6|69
1606311520000|2020-11-25 13:38:40|4542.2|4539.4|4540.5|4537.7|4542.4|4539.6|4539.5|4536.7|72
1606311530000|2020-11-25 13:38:50|4541.3|4538.5|4540.5|4537.7|4541.3|4538.5|4539.5|4536.7|160
1606311540000|2020-11-25 13:39:00|4540.9|4538.1|4540.5|4537.7|4541.4|4538.6|4540|4537.2|87
1606311550000|2020-11-25 13:39:10|4541.4|4538.6|4541.4|4538.6|4542.5|4539.7|4540.4|4537.6|87
1606311560000|2020-11-25 13:39:20|4541.5|4538.7|4542.4|4539.6|4542.4|4539.6|4541.5|4538.7|23
1606311570000|2020-11-25 13:39:30|4541.9|4539.1|4541.4|4538.6|4544.4|4541.6|4541.4|4538.6|164
1606311580000|2020-11-25 13:39:40|4541.5|4538.7|4541.4|4538.6|4542|4539.2|4540.5|4537.7|121
1606311590000|2020-11-25 13:39:50|4540.9|4538.1|4539.4|4536.6|4541.4|4538.6|4539.4|4536.6|39
1606311600000|2020-11-25 13:40:00|4540.4|4537.6|4539.4|4536.6|4540.4|4537.6|4539.4|4536.6|104
1606311610000|2020-11-25 13:40:10|4540.4|4537.6|4538.9|4536.1|4540.4|4537.6|4538.4|4535.6|88
1606311620000|2020-11-25 13:40:20|4538.5|4535.7|4539.4|4536.6|4540.4|4537.6|4538.4|4535.6|91
1606311630000|2020-11-25 13:40:30|4538.4|4535.6|4536.4|4533.6|4538.4|4535.6|4536.4|4533.6|133
1606311640000|2020-11-25 13:40:40|4536|4533.2|4533.5|4530.7|4536.7|4533.9|4533.4|4530.6|104
1606311650000|2020-11-25 13:40:50|4533.7|4530.9|4535.9|4533.1|4536.4|4533.6|4533.5|4530.7|96
1606311660000|2020-11-25 13:41:00|4535.5|4532.7|4536.4|4533.6|4536.4|4533.6|4534.4|4531.6|23
1606311670000|2020-11-25 13:41:10|4535.7|4532.9|4534.4|4531.6|4535.7|4532.9|4534.4|4531.6|54
1606311680000|2020-11-25 13:41:20|4534.5|4531.7|4533.5|4530.7|4536.4|4533.6|4533.5|4530.7|120
1606311690000|2020-11-25 13:41:30|4534.4|4531.6|4534.5|4531.7|4535.4|4532.6|4533.7|4530.9|74
1606311700000|2020-11-25 13:41:40|4534.2|4531.4|4531.4|4528.6|4534.5|4531.7|4531.4|4528.6|115
1606311710000|2020-11-25 13:41:50|4531|4528.2|4532.5|4529.7|4532.7|4529.9|4529.5|4526.7|177
1606311720000|2020-11-25 13:42:00|4532.7|4529.9|4533.5|4530.7|4534.5|4531.7|4532.5|4529.7|36
1606311730000|2020-11-25 13:42:10|4533.4|4530.6|4535.6|4532.8|4536.4|4533.6|4532.4|4529.6|66
1606311740000|2020-11-25 13:42:20|4535.4|4532.6|4533.1|4530.3|4538.7|4535.9|4532.8|4530|202
1606311750000|2020-11-25 13:42:30|4533.6|4530.8|4529.6|4526.8|4533.7|4530.9|4528.7|4525.9|444
1606311760000|2020-11-25 13:42:40|4528.7|4525.9|4525.7|4522.9|4529.7|4526.9|4525.6|4522.8|307
1606311770000|2020-11-25 13:42:50|4526.6|4523.8|4525.7|4522.9|4526.6|4523.8|4524.7|4521.9|136
1606311780000|2020-11-25 13:43:00|4525.6|4522.8|4521.7|4518.9|4525.6|4522.8|4520.7|4517.9|501
1606311790000|2020-11-25 13:43:10|4521.6|4518.8|4522.6|4519.8|4523.7|4520.9|4520.6|4517.8|184
1606311800000|2020-11-25 13:43:20|4521.8|4519|4525.6|4522.8|4525.6|4522.8|4521.7|4518.9|100
1606311810000|2020-11-25 13:43:30|4525.4|4522.6|4528.6|4525.8|4528.6|4525.8|4524.7|4521.9|147
1606311820000|2020-11-25 13:43:40|4528.4|4525.6|4528.6|4525.8|4530.6|4527.8|4527.7|4524.9|300
1606311830000|2020-11-25 13:43:50|4528.1|4525.3|4530.6|4527.8|4530.7|4527.9|4528.1|4525.3|140
1606311840000|2020-11-25 13:44:00|4530.7|4527.9|4532.7|4529.9|4534.6|4531.8|4530.7|4527.9|225
1606311850000|2020-11-25 13:44:10|4533.4|4530.6|4531.6|4528.8|4533.6|4530.8|4531.6|4528.8|62
1606311860000|2020-11-25 13:44:20|4531.1|4528.3|4532.4|4529.6|4532.6|4529.8|4530.7|4527.9|70
1606311870000|2020-11-25 13:44:30|4532.6|4529.8|4533.6|4530.8|4533.6|4530.8|4531.6|4528.8|56
1606311880000|2020-11-25 13:44:40|4533.7|4530.9|4532.4|4529.6|4535.6|4532.8|4531.4|4528.6|206
1606311890000|2020-11-25 13:44:50|4531.4|4528.6|4533.4|4530.6|4534.4|4531.6|4531.4|4528.6|151
1606311900000|2020-11-25 13:45:00|4533.2|4530.4|4531.1|4528.3|4533.4|4530.6|4528.6|4525.8|203
1606311910000|2020-11-25 13:45:10|4530.7|4527.9|4526.4|4523.6|4531.1|4528.3|4526.4|4523.6|121
1606311920000|2020-11-25 13:45:20|4526.6|4523.8|4527.6|4524.8|4528.7|4525.9|4526.4|4523.6|74
1606311930000|2020-11-25 13:45:30|4528.4|4525.6|4528.7|4525.9|4530.4|4527.6|4528.4|4525.6|63
1606311940000|2020-11-25 13:45:40|4528.6|4525.8|4530.6|4527.8|4531.6|4528.8|4528.4|4525.6|33
1606311950000|2020-11-25 13:45:50|4529.7|4526.9|4528.7|4525.9|4529.7|4526.9|4527.4|4524.6|64
1606311960000|2020-11-25 13:46:00|4529.6|4526.8|4525.7|4522.9|4529.7|4526.9|4525.6|4522.8|132
1606311970000|2020-11-25 13:46:10|4525.6|4522.8|4525.6|4522.8|4525.7|4522.9|4524.1|4521.3|70
1606311980000|2020-11-25 13:46:20|4525.2|4522.4|4525.6|4522.8|4526.1|4523.3|4524.4|4521.6|83
1606311990000|2020-11-25 13:46:30|4525.7|4522.9|4524.7|4521.9|4525.7|4522.9|4524.6|4521.8|35
1606312000000|2020-11-25 13:46:40|4525.1|4522.3|4526.4|4523.6|4527.6|4524.8|4524.7|4521.9|75
1606312010000|2020-11-25 13:46:50|4526.1|4523.3|4528.6|4525.8|4528.7|4525.9|4525.7|4522.9|42
1606312020000|2020-11-25 13:47:00|4528.4|4525.6|4530.1|4527.3|4530.7|4527.9|4528.4|4525.6|77
1606312030000|2020-11-25 13:47:10|4529.7|4526.9|4528.6|4525.8|4529.7|4526.9|4527.7|4524.9|44
1606312040000|2020-11-25 13:47:20|4528.2|4525.4|4526.6|4523.8|4528.7|4525.9|4525.7|4522.9|63
1606312050000|2020-11-25 13:47:30|4526.2|4523.4|4526.7|4523.9|4526.7|4523.9|4525.7|4522.9|42
1606312060000|2020-11-25 13:47:40|4527.6|4524.8|4527.2|4524.4|4528.1|4525.3|4527.2|4524.4|20
1606312070000|2020-11-25 13:47:50|4527.6|4524.8|4525.7|4522.9|4528.7|4525.9|4525.7|4522.9|44
1606312080000|2020-11-25 13:48:00|4526.4|4523.6|4526.1|4523.3|4526.7|4523.9|4524.7|4521.9|183
1606312090000|2020-11-25 13:48:10|4526.6|4523.8|4529.6|4526.8|4529.6|4526.8|4525.7|4522.9|81
1606312100000|2020-11-25 13:48:20|4529.1|4526.3|4531.6|4528.8|4531.6|4528.8|4528.4|4525.6|129
1606312110000|2020-11-25 13:48:30|4531.4|4528.6|4530.6|4527.8|4531.6|4528.8|4529.6|4526.8|27
1606312120000|2020-11-25 13:48:40|4530.7|4527.9|4533.4|4530.6|4533.4|4530.6|4530.6|4527.8|46
1606312130000|2020-11-25 13:48:50|4533.6|4530.8|4531.4|4528.6|4533.6|4530.8|4530.6|4527.8|59
1606312140000|2020-11-25 13:49:00|4531.6|4528.8|4531.6|4528.8|4531.6|4528.8|4530.7|4527.9|51
1606312150000|2020-11-25 13:49:10|4531.7|4528.9|4531.4|4528.6|4532.6|4529.8|4531.4|4528.6|32
1606312160000|2020-11-25 13:49:20|4531.1|4528.3|4529.6|4526.8|4531.6|4528.8|4529.4|4526.6|48
1606312170000|2020-11-25 13:49:30|4529.7|4526.9|4531.6|4528.8|4531.6|4528.8|4529.7|4526.9|41
1606312180000|2020-11-25 13:49:40|4531.7|4528.9|4532.6|4529.8|4533.6|4530.8|4531.1|4528.3|72
1606312190000|2020-11-25 13:49:50|4532.7|4529.9|4532.4|4529.6|4533.6|4530.8|4532.4|4529.6|65
1606312200000|2020-11-25 13:50:00|4531.6|4528.8|4532.4|4529.6|4532.4|4529.6|4530.7|4527.9|64
1606312210000|2020-11-25 13:50:10|4532.6|4529.8|4532.6|4529.8|4532.7|4529.9|4531.4|4528.6|21
1606312220000|2020-11-25 13:50:20|4532.4|4529.6|4531.6|4528.8|4533.7|4530.9|4531.4|4528.6|37
1606312230000|2020-11-25 13:50:30|4531.4|4528.6|4532.6|4529.8|4533.4|4530.6|4531.4|4528.6|73
1606312240000|2020-11-25 13:50:40|4532.7|4529.9|4530.1|4527.3|4532.7|4529.9|4530.1|4527.3|84
1606312250000|2020-11-25 13:50:50|4530.4|4527.6|4530.7|4527.9|4531.6|4528.8|4530.4|4527.6|47
1606312260000|2020-11-25 13:51:00|4530.6|4527.8|4531.6|4528.8|4532.1|4529.3|4530.6|4527.8|131
1606312270000|2020-11-25 13:51:10|4532.4|4529.6|4530.7|4527.9|4532.4|4529.6|4530.7|4527.9|40
1606312280000|2020-11-25 13:51:20|4529.7|4526.9|4529.6|4526.8|4529.7|4526.9|4528.6|4525.8|56
1606312290000|2020-11-25 13:51:30|4529.7|4526.9|4528.7|4525.9|4529.7|4526.9|4527.7|4524.9|37
1606312300000|2020-11-25 13:51:40|4528.4|4525.6|4527.6|4524.8|4528.6|4525.8|4526.7|4523.9|118
1606312310000|2020-11-25 13:51:50|4527.7|4524.9|4530.6|4527.8|4530.7|4527.9|4527.1|4524.3|75
1606312320000|2020-11-25 13:52:00|4530.4|4527.6|4529.6|4526.8|4530.4|4527.6|4529.6|4526.8|27
1606312330000|2020-11-25 13:52:10|4530.4|4527.6|4528.6|4525.8|4531.7|4528.9|4528.6|4525.8|73
1606312340000|2020-11-25 13:52:20|4527.7|4524.9|4528.6|4525.8|4528.6|4525.8|4527.6|4524.8|29
1606312350000|2020-11-25 13:52:30|4528.2|4525.4|4527.8|4525|4528.2|4525.4|4526.8|4524|281
1606312360000|2020-11-25 13:52:40|4526.9|4524.1|4527.3|4524.5|4527.7|4524.9|4526.3|4523.5|42
1606312370000|2020-11-25 13:52:50|4527.7|4524.9|4528.7|4525.9|4528.8|4526|4526.7|4523.9|25
1606312380000|2020-11-25 13:53:00|4528.8|4526|4525.8|4523|4528.8|4526|4525.7|4522.9|123
1606312390000|2020-11-25 13:53:10|4525.7|4522.9|4525.7|4522.9|4526.7|4523.9|4524.9|4522.1|58
1606312400000|2020-11-25 13:53:20|4525.8|4523|4526.8|4524|4526.8|4524|4525.3|4522.5|56
1606312410000|2020-11-25 13:53:30|4526.7|4523.9|4528.7|4525.9|4528.8|4526|4526.7|4523.9|58
1606312420000|2020-11-25 13:53:40|4528.8|4526|4529.8|4527|4529.8|4527|4528.7|4525.9|22
1606312430000|2020-11-25 13:53:50|4529.9|4527.1|4529.7|4526.9|4530.8|4528|4528.8|4526|56
1606312440000|2020-11-25 13:54:00|4529.8|4527|4528.8|4526|4529.8|4527|4527.9|4525.1|39
1606312450000|2020-11-25 13:54:10|4528.4|4525.6|4533.6|4530.8|4533.6|4530.8|4527.8|4525|442
1606312460000|2020-11-25 13:54:20|4533.7|4530.9|4534.6|4531.8|4534.7|4531.9|4532.7|4529.9|55
1606312470000|2020-11-25 13:54:30|4534.4|4531.6|4534.2|4531.4|4534.7|4531.9|4532.7|4529.9|56
1606312480000|2020-11-25 13:54:40|4534.6|4531.8|4531.7|4528.9|4534.7|4531.9|4531.4|4528.6|81
1606312490000|2020-11-25 13:54:50|4531.2|4528.4|4530.6|4527.8|4531.7|4528.9|4528.7|4525.9|84
1606312500000|2020-11-25 13:55:00|4529.7|4526.9|4532.6|4529.8|4532.7|4529.9|4529.6|4526.8|77
1606312510000|2020-11-25 13:55:10|4532.2|4529.4|4528.7|4525.9|4532.2|4529.4|4528.7|4525.9|52
1606312520000|2020-11-25 13:55:20|4529.4|4526.6|4531.7|4528.9|4531.7|4528.9|4528.7|4525.9|97
1606312530000|2020-11-25 13:55:30|4532.1|4529.3|4533.6|4530.8|4533.7|4530.9|4531.7|4528.9|77
1606312540000|2020-11-25 13:55:40|4533.2|4530.4|4531.7|4528.9|4533.2|4530.4|4531.7|4528.9|22
1606312550000|2020-11-25 13:55:50|4532.6|4529.8|4532.7|4529.9|4532.7|4529.9|4531.7|4528.9|18
1606312560000|2020-11-25 13:56:00|4532.6|4529.8|4532.7|4529.9|4533.1|4530.3|4531.7|4528.9|71
1606312570000|2020-11-25 13:56:10|4532.6|4529.8|4534.7|4531.9|4534.7|4531.9|4531.6|4528.8|111
1606312580000|2020-11-25 13:56:20|4534.6|4531.8|4533.6|4530.8|4535.7|4532.9|4532.7|4529.9|68
1606312590000|2020-11-25 13:56:30|4533.7|4530.9|4533.6|4530.8|4534.2|4531.4|4531.7|4528.9|101
1606312600000|2020-11-25 13:56:40|4533.7|4530.9|4534.2|4531.4|4534.7|4531.9|4533.7|4530.9|25
1606312610000|2020-11-25 13:56:50|4534.6|4531.8|4535.6|4532.8|4535.6|4532.8|4534.6|4531.8|20
1606312620000|2020-11-25 13:57:00|4535.7|4532.9|4533.7|4530.9|4535.7|4532.9|4533.7|4530.9|102
1606312630000|2020-11-25 13:57:10|4532.7|4529.9|4534.7|4531.9|4534.7|4531.9|4532.7|4529.9|51
1606312640000|2020-11-25 13:57:20|4533.7|4530.9|4535.7|4532.9|4535.7|4532.9|4533.7|4530.9|46
1606312650000|2020-11-25 13:57:30|4536.7|4533.9|4535.6|4532.8|4536.7|4533.9|4535.6|4532.8|53
1606312660000|2020-11-25 13:57:40|4534.7|4531.9|4532.7|4529.9|4534.7|4531.9|4532.7|4529.9|64
1606312670000|2020-11-25 13:57:50|4533.7|4530.9|4536.7|4533.9|4536.7|4533.9|4533.7|4530.9|41
1606312680000|2020-11-25 13:58:00|4536.6|4533.8|4535.6|4532.8|4536.6|4533.8|4535.6|4532.8|8
1606312690000|2020-11-25 13:58:10|4535.2|4532.4|4537.7|4534.9|4537.7|4534.9|4535.1|4532.3|83
1606312700000|2020-11-25 13:58:20|4537.6|4534.8|4536.2|4533.4|4537.6|4534.8|4535.7|4532.9|69
1606312710000|2020-11-25 13:58:30|4536.7|4533.9|4534.7|4531.9|4536.7|4533.9|4534.7|4531.9|43
1606312720000|2020-11-25 13:58:40|4535.6|4532.8|4539.1|4536.3|4539.4|4536.6|4535.6|4532.8|211
1606312730000|2020-11-25 13:58:50|4538.7|4535.9|4539.7|4536.9|4541.1|4538.3|4538.7|4535.9|90
1606312740000|2020-11-25 13:59:00|4540.1|4537.3|4540.6|4537.8|4541.4|4538.6|4539.7|4536.9|80
1606312750000|2020-11-25 13:59:10|4540.4|4537.6|4537.6|4534.8|4540.4|4537.6|4537.6|4534.8|118
1606312760000|2020-11-25 13:59:20|4537.7|4534.9|4539.7|4536.9|4539.7|4536.9|4537.7|4534.9|69
1606312770000|2020-11-25 13:59:30|4539.6|4536.8|4538.2|4535.4|4539.7|4536.9|4536.7|4533.9|100
1606312780000|2020-11-25 13:59:40|4537.7|4534.9|4537.7|4534.9|4540.1|4537.3|4537.4|4534.6|188
1606312790000|2020-11-25 13:59:50|4537.6|4534.8|4538.6|4535.8|4538.7|4535.9|4534.6|4531.8|209
1606312800000|2020-11-25 14:00:00|4537.8|4535|4540.6|4537.8|4540.7|4537.9|4537.7|4534.9|152
1606312810000|2020-11-25 14:00:10|4540.2|4537.4|4539.7|4536.9|4540.6|4537.8|4538.7|4535.9|60
1606312820000|2020-11-25 14:00:20|4539.6|4536.8|4542.6|4539.8|4542.7|4539.9|4538.7|4535.9|163
1606312830000|2020-11-25 14:00:30|4542.4|4539.6|4543.4|4540.6|4543.7|4540.9|4542.4|4539.6|77
1606312840000|2020-11-25 14:00:40|4543.1|4540.3|4543.6|4540.8|4543.7|4540.9|4541.7|4538.9|51
1606312850000|2020-11-25 14:00:50|4543.7|4540.9|4543.1|4540.3|4544.4|4541.6|4542.6|4539.8|143
1606312860000|2020-11-25 14:01:00|4542.9|4540.1|4544.6|4541.8|4544.6|4541.8|4542.6|4539.8|158
1606312870000|2020-11-25 14:01:10|4544.4|4541.6|4545.6|4542.8|4546.4|4543.6|4544.4|4541.6|203
1606312880000|2020-11-25 14:01:20|4545.4|4542.6|4539.9|4537.1|4545.4|4542.6|4538.6|4535.8|352
1606312890000|2020-11-25 14:01:30|4540.1|4537.3|4542.7|4539.9|4543.6|4540.8|4539.1|4536.3|108
1606312900000|2020-11-25 14:01:40|4542.6|4539.8|4541.6|4538.8|4544.6|4541.8|4541.6|4538.8|177
1606312910000|2020-11-25 14:01:50|4540.6|4537.8|4542.7|4539.9|4543.6|4540.8|4540.6|4537.8|103
1606312920000|2020-11-25 14:02:00|4541.7|4538.9|4545.4|4542.6|4545.6|4542.8|4541.6|4538.8|65
1606312930000|2020-11-25 14:02:10|4545.7|4542.9|4546.6|4543.8|4546.6|4543.8|4545.4|4542.6|236
1606312940000|2020-11-25 14:02:20|4545.7|4542.9|4547.7|4544.9|4548.7|4545.9|4545.4|4542.6|229
1606312950000|2020-11-25 14:02:30|4548.4|4545.6|4546.1|4543.3|4548.4|4545.6|4544.7|4541.9|106
1606312960000|2020-11-25 14:02:40|4546.2|4543.4|4548.7|4545.9|4549.4|4546.6|4545.7|4542.9|90
1606312970000|2020-11-25 14:02:50|4548.6|4545.8|4546.7|4543.9|4549.7|4546.9|4545.7|4542.9|186
1606312980000|2020-11-25 14:03:00|4547.4|4544.6|4547.7|4544.9|4548.6|4545.8|4547.4|4544.6|54
1606312990000|2020-11-25 14:03:10|4547.6|4544.8|4547.6|4544.8|4548.4|4545.6|4547.4|4544.6|47
1606313000000|2020-11-25 14:03:20|4547.4|4544.6|4546.6|4543.8|4548.1|4545.3|4543.7|4540.9|259
1606313010000|2020-11-25 14:03:30|4547.4|4544.6|4548.4|4545.6|4548.7|4545.9|4546.6|4543.8|66
1606313020000|2020-11-25 14:03:40|4547.7|4544.9|4550.4|4547.6|4550.4|4547.6|4547.7|4544.9|84
1606313030000|2020-11-25 14:03:50|4549.7|4546.9|4550.7|4547.9|4551.6|4548.8|4549.7|4546.9|89
1606313040000|2020-11-25 14:04:00|4551.1|4548.3|4550.4|4547.6|4551.7|4548.9|4550.4|4547.6|59
1606313050000|2020-11-25 14:04:10|4550.6|4547.8|4549.7|4546.9|4551.6|4548.8|4549.4|4546.6|85
1606313060000|2020-11-25 14:04:20|4550.4|4547.6|4550.6|4547.8|4550.7|4547.9|4549.6|4546.8|37
1606313070000|2020-11-25 14:04:30|4550.7|4547.9|4550.6|4547.8|4550.7|4547.9|4549.4|4546.6|46
1606313080000|2020-11-25 14:04:40|4550.7|4547.9|4551.7|4548.9|4552.4|4549.6|4550.6|4547.8|90
1606313090000|2020-11-25 14:04:50|4551.6|4548.8|4550.6|4547.8|4551.6|4548.8|4549.6|4546.8|101
1606313100000|2020-11-25 14:05:00|4550.4|4547.6|4549.7|4546.9|4551.4|4548.6|4549.7|4546.9|62
1606313110000|2020-11-25 14:05:10|4549.6|4546.8|4549.6|4546.8|4549.6|4546.8|4549.4|4546.6|58
1606313120000|2020-11-25 14:05:20|4549.7|4546.9|4549.6|4546.8|4551.4|4548.6|4548.7|4545.9|100
1606313130000|2020-11-25 14:05:30|4549.7|4546.9|4549.6|4546.8|4550.1|4547.3|4549.4|4546.6|24
1606313140000|2020-11-25 14:05:40|4550.4|4547.6|4550.4|4547.6|4550.7|4547.9|4549.6|4546.8|25
1606313150000|2020-11-25 14:05:50|4549.7|4546.9|4548.7|4545.9|4549.7|4546.9|4546.4|4543.6|134
1606313160000|2020-11-25 14:06:00|4548.6|4545.8|4551.6|4548.8|4551.6|4548.8|4547.4|4544.6|69
1606313170000|2020-11-25 14:06:10|4551.7|4548.9|4551.6|4548.8|4551.7|4548.9|4551.6|4548.8|18
1606313180000|2020-11-25 14:06:20|4550.7|4547.9|4551.6|4548.8|4552.4|4549.6|4550.7|4547.9|133
1606313190000|2020-11-25 14:06:30|4550.7|4547.9|4551.4|4548.6|4552.7|4549.9|4550.6|4547.8|145
1606313200000|2020-11-25 14:06:40|4551.1|4548.3|4552.7|4549.9|4553.1|4550.3|4550.7|4547.9|46
1606313210000|2020-11-25 14:06:50|4552.6|4549.8|4550.6|4547.8|4552.7|4549.9|4550.4|4547.6|94
1606313220000|2020-11-25 14:07:00|4550.4|4547.6|4552.7|4549.9|4553.4|4550.6|4549.7|4546.9|88
1606313230000|2020-11-25 14:07:10|4552.6|4549.8|4551.6|4548.8|4552.7|4549.9|4550.6|4547.8|158
1606313240000|2020-11-25 14:07:20|4551.4|4548.6|4552.7|4549.9|4552.7|4549.9|4549.4|4546.6|98
1606313250000|2020-11-25 14:07:30|4552.6|4549.8|4554.2|4551.4|4554.7|4551.9|4552.6|4549.8|151
1606313260000|2020-11-25 14:07:40|4554.6|4551.8|4553.7|4550.9|4554.6|4551.8|4553.6|4550.8|22
1606313270000|2020-11-25 14:07:50|4554.6|4551.8|4553.7|4550.9|4555.7|4552.9|4553.7|4550.9|143
1606313280000|2020-11-25 14:08:00|4553.4|4550.6|4554.6|4551.8|4555.4|4552.6|4552.7|4549.9|91
1606313290000|2020-11-25 14:08:10|4555.4|4552.6|4554.6|4551.8|4555.4|4552.6|4554.4|4551.6|42
1606313300000|2020-11-25 14:08:20|4554.7|4551.9|4555.6|4552.8|4556.7|4553.9|4553.6|4550.8|195
1606313310000|2020-11-25 14:08:30|4555.7|4552.9|4555.7|4552.9|4556.4|4553.6|4554.7|4551.9|51
1606313320000|2020-11-25 14:08:40|4555.6|4552.8|4556.7|4553.9|4557.4|4554.6|4555.6|4552.8|40
1606313330000|2020-11-25 14:08:50|4556.6|4553.8|4556.6|4553.8|4556.7|4553.9|4555.6|4552.8|279
1606313340000|2020-11-25 14:09:00|4556.4|4553.6|4554.7|4551.9|4557.4|4554.6|4554.4|4551.6|264
1606313350000|2020-11-25 14:09:10|4555.1|4552.3|4556.4|4553.6|4556.4|4553.6|4554.4|4551.6|253
1606313360000|2020-11-25 14:09:20|4556.6|4553.8|4557.1|4554.3|4557.4|4554.6|4555.6|4552.8|130
1606313370000|2020-11-25 14:09:30|4556.7|4553.9|4556.4|4553.6|4556.7|4553.9|4555.6|4552.8|39
1606313380000|2020-11-25 14:09:40|4556.6|4553.8|4557.6|4554.8|4557.6|4554.8|4556.4|4553.6|38
1606313390000|2020-11-25 14:09:50|4557.7|4554.9|4557.5|4554.7|4558.4|4555.6|4557.4|4554.6|92
1606313400000|2020-11-25 14:10:00|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|11
1606313410000|2020-11-25 14:10:10|4558.6|4555.8|4557.5|4554.7|4558.7|4555.9|4557.5|4554.7|39
1606313420000|2020-11-25 14:10:20|4557.1|4554.3|4557.7|4554.9|4557.7|4554.9|4557.1|4554.3|61
1606313430000|2020-11-25 14:10:30|4558.1|4555.3|4558.5|4555.7|4559.5|4556.7|4557.8|4555|278
1606313440000|2020-11-25 14:10:40|4558.6|4555.8|4559.5|4556.7|4559.5|4556.7|4558.6|4555.8|33
1606313450000|2020-11-25 14:10:50|4559.1|4556.3|4558.7|4555.9|4559.7|4556.9|4558.5|4555.7|92
1606313460000|2020-11-25 14:11:00|4558.6|4555.8|4559.5|4556.7|4559.6|4556.8|4558.6|4555.8|46
1606313470000|2020-11-25 14:11:10|4558.7|4555.9|4558.6|4555.8|4559.5|4556.7|4558.5|4555.7|70
1606313480000|2020-11-25 14:11:20|4558.5|4555.7|4557.5|4554.7|4558.5|4555.7|4556.6|4553.8|92
1606313490000|2020-11-25 14:11:30|4557.6|4554.8|4559.5|4556.7|4559.5|4556.7|4557.6|4554.8|67
1606313500000|2020-11-25 14:11:40|4558.7|4555.9|4558.1|4555.3|4558.7|4555.9|4557.5|4554.7|94
1606313510000|2020-11-25 14:11:50|4558.5|4555.7|4559.6|4556.8|4560|4557.2|4557.7|4554.9|216
1606313520000|2020-11-25 14:12:00|4559.7|4556.9|4558.7|4555.9|4559.7|4556.9|4557.6|4554.8|60
1606313530000|2020-11-25 14:12:10|4558.6|4555.8|4558.6|4555.8|4559.7|4556.9|4558.6|4555.8|23
1606313540000|2020-11-25 14:12:20|4558.5|4555.7|4558.6|4555.8|4559.5|4556.7|4558.5|4555.7|16
1606313550000|2020-11-25 14:12:30|4558.5|4555.7|4559.5|4556.7|4559.5|4556.7|4558.5|4555.7|40
1606313560000|2020-11-25 14:12:40|4558.7|4555.9|4559.5|4556.7|4559.5|4556.7|4558.6|4555.8|28
1606313570000|2020-11-25 14:12:50|4559.6|4556.8|4559.6|4556.8|4559.7|4556.9|4559.5|4556.7|67
1606313580000|2020-11-25 14:13:00|4560.5|4557.7|4559.5|4556.7|4560.5|4557.7|4559.5|4556.7|66
1606313590000|2020-11-25 14:13:10|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4559.6|4556.8|47
1606313600000|2020-11-25 14:13:20|4560.7|4557.9|4560.6|4557.8|4560.7|4557.9|4560.5|4557.7|68
1606313610000|2020-11-25 14:13:30|4560.5|4557.7|4560.6|4557.8|4560.6|4557.8|4560.5|4557.7|15
1606313620000|2020-11-25 14:13:40|4560.5|4557.7|4558.1|4555.3|4560.6|4557.8|4557.7|4554.9|126
1606313630000|2020-11-25 14:13:50|4557.7|4554.9|4557.5|4554.7|4559.5|4556.7|4557.5|4554.7|96
1606313640000|2020-11-25 14:14:00|4557.6|4554.8|4558.6|4555.8|4558.6|4555.8|4556.6|4553.8|148
1606313650000|2020-11-25 14:14:10|4559|4556.2|4558.5|4555.7|4559.3|4556.5|4558.5|4555.7|54
1606313660000|2020-11-25 14:14:20|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4556.6|4553.8|64
1606313670000|2020-11-25 14:14:30|4557.5|4554.7|4557.5|4554.7|4557.6|4554.8|4556.7|4553.9|13
1606313680000|2020-11-25 14:14:40|4556.7|4553.9|4558.1|4555.3|4558.5|4555.7|4556.5|4553.7|152
1606313690000|2020-11-25 14:14:50|4558.5|4555.7|4558.1|4555.3|4558.5|4555.7|4557.7|4554.9|24
1606313700000|2020-11-25 14:15:00|4558.5|4555.7|4557.5|4554.7|4558.5|4555.7|4556.5|4553.7|73
1606313710000|2020-11-25 14:15:10|4556.5|4553.7|4557.5|4554.7|4557.6|4554.8|4556.5|4553.7|340
1606313720000|2020-11-25 14:15:20|4556.7|4553.9|4547.6|4544.8|4557.2|4554.4|4547.5|4544.7|484
1606313730000|2020-11-25 14:15:30|4548.5|4545.7|4548.6|4545.8|4548.7|4545.9|4545.5|4542.7|291
1606313740000|2020-11-25 14:15:40|4549.5|4546.7|4549.5|4546.7|4549.7|4546.9|4548.5|4545.7|138
1606313750000|2020-11-25 14:15:50|4548.7|4545.9|4546.5|4543.7|4549.5|4546.7|4546.5|4543.7|113
1606313760000|2020-11-25 14:16:00|4545.7|4542.9|4545.5|4542.7|4545.7|4542.9|4543.5|4540.7|199
1606313770000|2020-11-25 14:16:10|4545.7|4542.9|4552.7|4549.9|4553.6|4550.8|4545.1|4542.3|237
1606313780000|2020-11-25 14:16:20|4552.5|4549.7|4551.5|4548.7|4552.7|4549.9|4550.5|4547.7|90
1606313790000|2020-11-25 14:16:30|4551.1|4548.3|4546.5|4543.7|4551.1|4548.3|4545.7|4542.9|99
1606313800000|2020-11-25 14:16:40|4545.7|4542.9|4548.6|4545.8|4549.5|4546.7|4545.5|4542.7|55
1606313810000|2020-11-25 14:16:50|4549.3|4546.5|4550.5|4547.7|4551.5|4548.7|4549.3|4546.5|38
1606313820000|2020-11-25 14:17:00|4549.7|4546.9|4548.6|4545.8|4550.5|4547.7|4547.6|4544.8|54
1606313830000|2020-11-25 14:17:10|4548.7|4545.9|4552.1|4549.3|4552.5|4549.7|4548.7|4545.9|109
1606313840000|2020-11-25 14:17:20|4551.7|4548.9|4551.7|4548.9|4552.6|4549.8|4551.5|4548.7|41
1606313850000|2020-11-25 14:17:30|4552.5|4549.7|4550.5|4547.7|4552.5|4549.7|4549.6|4546.8|32
1606313860000|2020-11-25 14:17:40|4550.7|4547.9|4552.5|4549.7|4552.5|4549.7|4550.7|4547.9|42
1606313870000|2020-11-25 14:17:50|4552.1|4549.3|4556.6|4553.8|4556.6|4553.8|4552.1|4549.3|160
1606313880000|2020-11-25 14:18:00|4556.5|4553.7|4556.5|4553.7|4557.5|4554.7|4556.1|4553.3|86
1606313890000|2020-11-25 14:18:10|4556.6|4553.8|4556.5|4553.7|4557.5|4554.7|4556.5|4553.7|168
1606313900000|2020-11-25 14:18:20|4557.5|4554.7|4556.5|4553.7|4558.5|4555.7|4556.5|4553.7|63
1606313910000|2020-11-25 14:18:30|4555.7|4552.9|4555.5|4552.7|4555.7|4552.9|4555.5|4552.7|36
1606313920000|2020-11-25 14:18:40|4554.7|4551.9|4554.5|4551.7|4556.5|4553.7|4553.7|4550.9|135
1606313930000|2020-11-25 14:18:50|4554.1|4551.3|4554.5|4551.7|4555.5|4552.7|4553.6|4550.8|78
1606313940000|2020-11-25 14:19:00|4553.7|4550.9|4554.7|4551.9|4555.5|4552.7|4553.6|4550.8|56
1606313950000|2020-11-25 14:19:10|4554.5|4551.7|4554.6|4551.8|4555.5|4552.7|4554.5|4551.7|54
1606313960000|2020-11-25 14:19:20|4554.5|4551.7|4555.5|4552.7|4555.6|4552.8|4554.5|4551.7|43
1606313970000|2020-11-25 14:19:30|4555|4552.2|4556.5|4553.7|4556.5|4553.7|4554.5|4551.7|97
1606313980000|2020-11-25 14:19:40|||||||||15
1606313990000|2020-11-25 14:19:50|4556.7|4553.9|4558.5|4555.7|4558.7|4555.9|4556.7|4553.9|197
1606314000000|2020-11-25 14:20:00|4558.6|4555.8|4554.5|4551.7|4558.6|4555.8|4554.5|4551.7|83
1606314010000|2020-11-25 14:20:10|4554.6|4551.8|4555.6|4552.8|4555.6|4552.8|4553.7|4550.9|71
1606314020000|2020-11-25 14:20:20|4556.5|4553.7|4555.5|4552.7|4556.5|4553.7|4555.5|4552.7|21
1606314030000|2020-11-25 14:20:30|4555.7|4552.9|4556.5|4553.7|4557.3|4554.5|4554.6|4551.8|139
1606314040000|2020-11-25 14:20:40|4557.3|4554.5|4558.3|4555.5|4558.3|4555.5|4556.3|4553.5|74
1606314050000|2020-11-25 14:20:50|4558.5|4555.7|4560.3|4557.5|4560.3|4557.5|4558.5|4555.7|77
1606314060000|2020-11-25 14:21:00|4560.5|4557.7|4559.2|4556.4|4560.5|4557.7|4559.2|4556.4|44
1606314070000|2020-11-25 14:21:10|4559.3|4556.5|4558.5|4555.7|4559.8|4557|4557.2|4554.4|98
1606314080000|2020-11-25 14:21:20|4559.2|4556.4|4560.3|4557.5|4560.3|4557.5|4558.5|4555.7|44
1606314090000|2020-11-25 14:21:30|4560.5|4557.7|4560.3|4557.5|4560.5|4557.7|4559.5|4556.7|126
1606314100000|2020-11-25 14:21:40|4560.5|4557.7|4559|4556.2|4560.5|4557.7|4558.5|4555.7|67
1606314110000|2020-11-25 14:21:50|4559.3|4556.5|4559.3|4556.5|4559.5|4556.7|4558.5|4555.7|23
1606314120000|2020-11-25 14:22:00|4559|4556.2|4559.3|4556.5|4559.3|4556.5|4557.5|4554.7|67
1606314130000|2020-11-25 14:22:10|4559.5|4556.7|4556.3|4553.5|4559.5|4556.7|4555.5|4552.7|111
1606314140000|2020-11-25 14:22:20|4555.5|4552.7|4557.5|4554.7|4558.3|4555.5|4555.5|4552.7|105
1606314150000|2020-11-25 14:22:30|4557.3|4554.5|4557.5|4554.7|4557.5|4554.7|4556.5|4553.7|47
1606314160000|2020-11-25 14:22:40|4557.3|4554.5|4558.2|4555.4|4558.3|4555.5|4557.3|4554.5|63
1606314170000|2020-11-25 14:22:50|4558.3|4555.5|4559.3|4556.5|4559.5|4556.7|4558.3|4555.5|71
1606314180000|2020-11-25 14:23:00|4559.2|4556.4|4558.5|4555.7|4560.3|4557.5|4558.3|4555.5|62
1606314190000|2020-11-25 14:23:10|4558.3|4555.5|4557.2|4554.4|4558.5|4555.7|4556.3|4553.5|40
1606314200000|2020-11-25 14:23:20|4557.5|4554.7|4557.3|4554.5|4557.5|4554.7|4556.5|4553.7|35
1606314210000|2020-11-25 14:23:30|4556.8|4554|4555.3|4552.5|4556.8|4554|4555|4552.2|72
1606314220000|2020-11-25 14:23:40|4555.5|4552.7|4558.3|4555.5|4558.3|4555.5|4555.5|4552.7|85
1606314230000|2020-11-25 14:23:50|4558.5|4555.7|4562.3|4559.5|4563.2|4560.4|4558.5|4555.7|184
1606314240000|2020-11-25 14:24:00|4562.2|4559.4|4561.3|4558.5|4563.2|4560.4|4560.3|4557.5|130
1606314250000|2020-11-25 14:24:10|4561.5|4558.7|4562.2|4559.4|4562.5|4559.7|4561.3|4558.5|75
1606314260000|2020-11-25 14:24:20|4561.5|4558.7|4561.3|4558.5|4561.5|4558.7|4560.3|4557.5|57
1606314270000|2020-11-25 14:24:30|4560.5|4557.7|4560.2|4557.4|4560.5|4557.7|4559.3|4556.5|30
1606314280000|2020-11-25 14:24:40|4560.3|4557.5|4558.3|4555.5|4560.3|4557.5|4556.3|4553.5|170
1606314290000|2020-11-25 14:24:50|4558.5|4555.7|4556.8|4554|4558.5|4555.7|4556.2|4553.4|126
1606314300000|2020-11-25 14:25:00|4556.3|4553.5|4555.2|4552.4|4557.2|4554.4|4553.2|4550.4|166
1606314310000|2020-11-25 14:25:10|4555.3|4552.5|4555.3|4552.5|4556.5|4553.7|4554.3|4551.5|96
1606314320000|2020-11-25 14:25:20|4555.5|4552.7|4553.3|4550.5|4556.5|4553.7|4553.3|4550.5|106
1606314330000|2020-11-25 14:25:30|4553.2|4550.4|4555.2|4552.4|4555.3|4552.5|4553.2|4550.4|67
1606314340000|2020-11-25 14:25:40|4555.3|4552.5|4554.3|4551.5|4555.3|4552.5|4553.5|4550.7|23
1606314350000|2020-11-25 14:25:50|4554.5|4551.7|4554.3|4551.5|4555.3|4552.5|4554.2|4551.4|39
1606314360000|2020-11-25 14:26:00|4554.5|4551.7|4555.2|4552.4|4555.5|4552.7|4554.3|4551.5|30
1606314370000|2020-11-25 14:26:10|4555.3|4552.5|4559.3|4556.5|4559.8|4557|4555.3|4552.5|75
1606314380000|2020-11-25 14:26:20|4559.5|4556.7|4559.2|4556.4|4560.3|4557.5|4558.3|4555.5|52
1606314390000|2020-11-25 14:26:30|4559.3|4556.5|4559.2|4556.4|4559.3|4556.5|4557.2|4554.4|68
1606314400000|2020-11-25 14:26:40|4558.3|4555.5|4558.2|4555.4|4559.3|4556.5|4558.2|4555.4|45
1606314410000|2020-11-25 14:26:50|4558.3|4555.5|4561.3|4558.5|4561.3|4558.5|4557.2|4554.4|174
1606314420000|2020-11-25 14:27:00|4562.2|4559.4|4560.2|4557.4|4562.2|4559.4|4559.3|4556.5|117
1606314430000|2020-11-25 14:27:10|4560.3|4557.5|4560.2|4557.4|4560.3|4557.5|4559.3|4556.5|69
1606314440000|2020-11-25 14:27:20|4559.8|4557|4559.3|4556.5|4560.2|4557.4|4559.2|4556.4|19
1606314450000|2020-11-25 14:27:30|4559.2|4556.4|4557.5|4554.7|4559.2|4556.4|4557.3|4554.5|36
1606314460000|2020-11-25 14:27:40|4557.3|4554.5|4559.3|4556.5|4560|4557.2|4557.3|4554.5|89
1606314470000|2020-11-25 14:27:50|4559.7|4556.9|4563.2|4560.4|4563.2|4560.4|4558.5|4555.7|165
1606314480000|2020-11-25 14:28:00|4563.3|4560.5|4565.2|4562.4|4566.2|4563.4|4563.2|4560.4|225
1606314490000|2020-11-25 14:28:10|4565.8|4563|4564.2|4561.4|4565.8|4563|4563.2|4560.4|88
1606314500000|2020-11-25 14:28:20|4563.8|4561|4563.2|4560.4|4564.3|4561.5|4563.2|4560.4|60
1606314510000|2020-11-25 14:28:30|4562.5|4559.7|4562.2|4559.4|4563.2|4560.4|4561.2|4558.4|56
1606314520000|2020-11-25 14:28:40|4562.3|4559.5|4562.7|4559.9|4563.2|4560.4|4562.2|4559.4|45
1606314530000|2020-11-25 14:28:50|4562.3|4559.5|4564.2|4561.4|4564.2|4561.4|4562.2|4559.4|46
1606314540000|2020-11-25 14:29:00|4564.3|4561.5|4564.2|4561.4|4564.7|4561.9|4563.2|4560.4|82
1606314550000|2020-11-25 14:29:10|4564.3|4561.5|4564.3|4561.5|4565.2|4562.4|4564.2|4561.4|17
1606314560000|2020-11-25 14:29:20|4564.2|4561.4|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|31
1606314570000|2020-11-25 14:29:30|4564.3|4561.5|4565.3|4562.5|4565.3|4562.5|4564.2|4561.4|45
1606314580000|2020-11-25 14:29:40|4565.2|4562.4|4564.2|4561.4|4566.2|4563.4|4563.2|4560.4|144
1606314590000|2020-11-25 14:29:50|4563.5|4560.7|4563.2|4560.4|4565.2|4562.4|4562.2|4559.4|124
1606314600000|2020-11-25 14:30:00|4562.3|4559.5|4563.2|4560.4|4565.2|4562.4|4562.2|4559.4|140
1606314610000|2020-11-25 14:30:10|4562.2|4559.4|4562.7|4559.9|4563.2|4560.4|4560.2|4557.4|124
1606314620000|2020-11-25 14:30:20|4562.8|4560|4562.2|4559.4|4563.3|4560.5|4561.2|4558.4|121
1606314630000|2020-11-25 14:30:30|4562.3|4559.5|4561.3|4558.5|4562.3|4559.5|4561.3|4558.5|60
1606314640000|2020-11-25 14:30:40|4561.5|4558.7|4560.2|4557.4|4562.2|4559.4|4560.2|4557.4|65
1606314650000|2020-11-25 14:30:50|4560.3|4557.5|4561.2|4558.4|4561.3|4558.5|4560.2|4557.4|29
1606314660000|2020-11-25 14:31:00|4560.5|4557.7|4559.2|4556.4|4561.2|4558.4|4559.2|4556.4|78
1606314670000|2020-11-25 14:31:10|4559.3|4556.5|4562.2|4559.4|4563.2|4560.4|4559.2|4556.4|94
1606314680000|2020-11-25 14:31:20|4563.2|4560.4|4563.3|4560.5|4564.3|4561.5|4563.2|4560.4|226
1606314690000|2020-11-25 14:31:30|4563.2|4560.4|4562.3|4559.5|4563.3|4560.5|4562.2|4559.4|33
1606314700000|2020-11-25 14:31:40|4562.2|4559.4|4561.5|4558.7|4563.2|4560.4|4561.5|4558.7|78
1606314710000|2020-11-25 14:31:50|4561.8|4559|4561.8|4559|4562.2|4559.4|4560.3|4557.5|50
1606314720000|2020-11-25 14:32:00|4561.5|4558.7|4557.3|4554.5|4561.5|4558.7|4557.2|4554.4|204
1606314730000|2020-11-25 14:32:10|4558.2|4555.4|4557.2|4554.4|4558.2|4555.4|4556.5|4553.7|62
1606314740000|2020-11-25 14:32:20|4557.5|4554.7|4558.8|4556|4559.2|4556.4|4557.2|4554.4|94
1606314750000|2020-11-25 14:32:30|4559.2|4556.4|4560.3|4557.5|4560.3|4557.5|4558.2|4555.4|39
1606314760000|2020-11-25 14:32:40|4560.5|4557.7|4562.2|4559.4|4563.2|4560.4|4560.3|4557.5|101
1606314770000|2020-11-25 14:32:50|4561.8|4559|4561.2|4558.4|4561.8|4559|4561.2|4558.4|38
1606314780000|2020-11-25 14:33:00|4560.2|4557.4|4560.2|4557.4|4560.3|4557.5|4559.2|4556.4|76
1606314790000|2020-11-25 14:33:10|4559.8|4557|4561.2|4558.4|4561.2|4558.4|4559.8|4557|39
1606314800000|2020-11-25 14:33:20|4560.8|4558|4562.2|4559.4|4562.3|4559.5|4560.8|4558|50
1606314810000|2020-11-25 14:33:30|4561.8|4559|4561.2|4558.4|4561.8|4559|4561.2|4558.4|28
1606314820000|2020-11-25 14:33:40|4561.3|4558.5|4561.2|4558.4|4563.2|4560.4|4561.2|4558.4|88
1606314830000|2020-11-25 14:33:50|4561.3|4558.5|4563.2|4560.4|4563.2|4560.4|4561.2|4558.4|50
1606314840000|2020-11-25 14:34:00|4562.2|4559.4|4561.3|4558.5|4563.2|4560.4|4560.7|4557.9|90
1606314850000|2020-11-25 14:34:10|4562.2|4559.4|4562.2|4559.4|4563.2|4560.4|4561.7|4558.9|154
1606314860000|2020-11-25 14:34:20|4563|4560.2|4562.3|4559.5|4563.2|4560.4|4562.2|4559.4|92
1606314870000|2020-11-25 14:34:30|4562.7|4559.9|4564.2|4561.4|4564.2|4561.4|4562.7|4559.9|145
1606314880000|2020-11-25 14:34:40|4563.2|4560.4|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|62
1606314890000|2020-11-25 14:34:50|4561.8|4559|4561.2|4558.4|4561.8|4559|4561.2|4558.4|48
1606314900000|2020-11-25 14:35:00|4560.5|4557.7|4563.2|4560.4|4565|4562.2|4559.2|4556.4|338
1606314910000|2020-11-25 14:35:10|4563.6|4560.8|4560.3|4557.5|4563.6|4560.8|4558.2|4555.4|225
1606314920000|2020-11-25 14:35:20|4561.2|4558.4|4552.2|4549.4|4561.2|4558.4|4552.2|4549.4|280
1606314930000|2020-11-25 14:35:30|4551.7|4548.9|4552.3|4549.5|4552.8|4550|4549.2|4546.4|268
1606314940000|2020-11-25 14:35:40|4552.2|4549.4|4552.2|4549.4|4553.5|4550.7|4549.8|4547|240
1606314950000|2020-11-25 14:35:50|4551.8|4549|4554.2|4551.4|4554.3|4551.5|4551.5|4548.7|82
1606314960000|2020-11-25 14:36:00|4553.3|4550.5|4555.7|4552.9|4556.3|4553.5|4552.5|4549.7|151
1606314970000|2020-11-25 14:36:10|4555.3|4552.5|4552.2|4549.4|4556.2|4553.4|4552.2|4549.4|230
1606314980000|2020-11-25 14:36:20|4551.8|4549|4552.3|4549.5|4553.5|4550.7|4551.2|4548.4|134
1606314990000|2020-11-25 14:36:30|4552.2|4549.4|4552.5|4549.7|4553.3|4550.5|4551.2|4548.4|142
1606315000000|2020-11-25 14:36:40|4552.3|4549.5|4552.2|4549.4|4553.2|4550.4|4551.2|4548.4|63
1606315010000|2020-11-25 14:36:50|4552.3|4549.5|4552.8|4550|4553.2|4550.4|4552.2|4549.4|30
1606315020000|2020-11-25 14:37:00|4552.5|4549.7|4555.7|4552.9|4557.2|4554.4|4552.3|4549.5|59
1606315030000|2020-11-25 14:37:10|4555.3|4552.5|4554.5|4551.7|4556.2|4553.4|4554.3|4551.5|24
1606315040000|2020-11-25 14:37:20|4555.2|4552.4|4555.3|4552.5|4555.3|4552.5|4553.5|4550.7|50
1606315050000|2020-11-25 14:37:30|4555.2|4552.4|4554.5|4551.7|4555.2|4552.4|4552.5|4549.7|63
1606315060000|2020-11-25 14:37:40|4554.3|4551.5|4553.5|4550.7|4554.3|4551.5|4553.5|4550.7|18
1606315070000|2020-11-25 14:37:50|4554.2|4551.4|4555.3|4552.5|4555.3|4552.5|4553.5|4550.7|41
1606315080000|2020-11-25 14:38:00|4554.8|4552|4556.3|4553.5|4556.3|4553.5|4554.2|4551.4|32
1606315090000|2020-11-25 14:38:10|4556.2|4553.4|4552.2|4549.4|4556.3|4553.5|4552.2|4549.4|54
1606315100000|2020-11-25 14:38:20|4552.3|4549.5|4550.3|4547.5|4552.3|4549.5|4550.2|4547.4|44
1606315110000|2020-11-25 14:38:30|4550.2|4547.4|4554.2|4551.4|4554.2|4551.4|4550.2|4547.4|101
1606315120000|2020-11-25 14:38:40|4554.3|4551.5|4552.8|4550|4554.3|4551.5|4552.2|4549.4|22
1606315130000|2020-11-25 14:38:50|4552.5|4549.7|4551.3|4548.5|4552.5|4549.7|4550.3|4547.5|34
1606315140000|2020-11-25 14:39:00|4551.2|4548.4|4550.2|4547.4|4551.3|4548.5|4550.2|4547.4|32
1606315150000|2020-11-25 14:39:10|4550.4|4547.6|4548.2|4545.4|4550.4|4547.6|4547|4544.2|171
1606315160000|2020-11-25 14:39:20|4548.4|4545.6|4548.2|4545.4|4549.2|4546.4|4547.2|4544.4|77
1606315170000|2020-11-25 14:39:30|4547.5|4544.7|4548.2|4545.4|4548.2|4545.4|4547.2|4544.4|258
1606315180000|2020-11-25 14:39:40|4548.4|4545.6|4546.5|4543.7|4548.4|4545.6|4546.4|4543.6|46
1606315190000|2020-11-25 14:39:50|4546.4|4543.6|4546.2|4543.4|4547.5|4544.7|4546.2|4543.4|90
1606315200000|2020-11-25 14:40:00|4546.4|4543.6|4547.2|4544.4|4547.2|4544.4|4545.2|4542.4|112
1606315210000|2020-11-25 14:40:10|4547.4|4544.6|4544.5|4541.7|4547.4|4544.6|4544.4|4541.6|42
1606315220000|2020-11-25 14:40:20|4544.4|4541.6|4542.5|4539.7|4544.4|4541.6|4541.2|4538.4|125
1606315230000|2020-11-25 14:40:30|4542.9|4540.1|4543.9|4541.1|4544.5|4541.7|4542.2|4539.4|97
1606315240000|2020-11-25 14:40:40|4544.4|4541.6|4544.5|4541.7|4544.9|4542.1|4542.5|4539.7|129
1606315250000|2020-11-25 14:40:50|4545.2|4542.4|4550.2|4547.4|4550.2|4547.4|4545.2|4542.4|137
1606315260000|2020-11-25 14:41:00|4549.4|4546.6|4550.4|4547.6|4551.2|4548.4|4549.2|4546.4|130
1606315270000|2020-11-25 14:41:10|4550.2|4547.4|4549.4|4546.6|4550.4|4547.6|4548.2|4545.4|105
1606315280000|2020-11-25 14:41:20|4550.1|4547.3|4549.2|4546.4|4551.5|4548.7|4548.5|4545.7|157
1606315290000|2020-11-25 14:41:30|4548.9|4546.1|4549.2|4546.4|4549.2|4546.4|4548.4|4545.6|57
1606315300000|2020-11-25 14:41:40|4549.5|4546.7|4550.2|4547.4|4550.4|4547.6|4549.4|4546.6|171
1606315310000|2020-11-25 14:41:50|4550|4547.2|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|69
1606315320000|2020-11-25 14:42:00|4549.7|4546.9|4549.2|4546.4|4550.2|4547.4|4549.2|4546.4|166
1606315330000|2020-11-25 14:42:10|4549.6|4546.8|4550.4|4547.6|4550.9|4548.1|4549.6|4546.8|50
1606315340000|2020-11-25 14:42:20|4550.9|4548.1|4551.2|4548.4|4552.2|4549.4|4550.5|4547.7|70
1606315350000|2020-11-25 14:42:30|4551.5|4548.7|4551.2|4548.4|4551.5|4548.7|4550.4|4547.6|19
1606315360000|2020-11-25 14:42:40|4551.4|4548.6|4551.2|4548.4|4552.2|4549.4|4550.2|4547.4|106
1606315370000|2020-11-25 14:42:50|4550.5|4547.7|4550.2|4547.4|4551.2|4548.4|4550.2|4547.4|38
1606315380000|2020-11-25 14:43:00|||||||||2
1606315390000|2020-11-25 14:43:10|4551.7|4548.9|4552.2|4549.4|4552.2|4549.4|4551.4|4548.6|17
1606315400000|2020-11-25 14:43:20|4551.5|4548.7|4551.2|4548.4|4552.2|4549.4|4550.5|4547.7|59
1606315410000|2020-11-25 14:43:30|4550.9|4548.1|4550.4|4547.6|4551.2|4548.4|4550.2|4547.4|14
1606315420000|2020-11-25 14:43:40|4550.9|4548.1|4552.4|4549.6|4552.4|4549.6|4550.2|4547.4|56
1606315430000|2020-11-25 14:43:50|4553.2|4550.4|4552.2|4549.4|4553.2|4550.4|4552.2|4549.4|52
1606315440000|2020-11-25 14:44:00|4552.4|4549.6|4552.4|4549.6|4553.2|4550.4|4551.4|4548.6|54
1606315450000|2020-11-25 14:44:10|4552.9|4550.1|4552.4|4549.6|4553.2|4550.4|4551.4|4548.6|42
1606315460000|2020-11-25 14:44:20|4553.1|4550.3|4546.6|4543.8|4553.2|4550.4|4546.5|4543.7|298
1606315470000|2020-11-25 14:44:30|4547.1|4544.3|4547.6|4544.8|4548.1|4545.3|4545.5|4542.7|116
1606315480000|2020-11-25 14:44:40|4548.5|4545.7|4551.5|4548.7|4551.5|4548.7|4548.5|4545.7|79
1606315490000|2020-11-25 14:44:50|4550.5|4547.7|4551.5|4548.7|4551.6|4548.8|4550.5|4547.7|104
1606315500000|2020-11-25 14:45:00|4552.5|4549.7|4549.5|4546.7|4553.5|4550.7|4549.5|4546.7|138
1606315510000|2020-11-25 14:45:10|4549.6|4546.8|4550.5|4547.7|4551.5|4548.7|4549.6|4546.8|333
1606315520000|2020-11-25 14:45:20|4550.6|4547.8|4548.6|4545.8|4551.5|4548.7|4548.5|4545.7|71
1606315530000|2020-11-25 14:45:30|4548.5|4545.7|4547.5|4544.7|4549.5|4546.7|4546.6|4543.8|71
1606315540000|2020-11-25 14:45:40|4548.4|4545.6|4549|4546.2|4549.5|4546.7|4547.5|4544.7|79
1606315550000|2020-11-25 14:45:50|4549.5|4546.7|4548.5|4545.7|4549.5|4546.7|4547.5|4544.7|59
1606315560000|2020-11-25 14:46:00|4548|4545.2|4548|4545.2|4548.6|4545.8|4547.5|4544.7|69
1606315570000|2020-11-25 14:46:10|4548.1|4545.3|4546.5|4543.7|4548.1|4545.3|4545.7|4542.9|77
1606315580000|2020-11-25 14:46:20|4546.7|4543.9|4547.6|4544.8|4547.6|4544.8|4546.7|4543.9|16
1606315590000|2020-11-25 14:46:30|4547.5|4544.7|4548.5|4545.7|4549.5|4546.7|4547.5|4544.7|48
1606315600000|2020-11-25 14:46:40|4548.6|4545.8|4545.5|4542.7|4549.5|4546.7|4545.5|4542.7|71
1606315610000|2020-11-25 14:46:50|4545.6|4542.8|4546.6|4543.8|4547.5|4544.7|4544.5|4541.7|47
1606315620000|2020-11-25 14:47:00|4546.5|4543.7|4544.5|4541.7|4546.5|4543.7|4544.5|4541.7|51
1606315630000|2020-11-25 14:47:10|4544.7|4541.9|4544.5|4541.7|4545.5|4542.7|4543.5|4540.7|118
1606315640000|2020-11-25 14:47:20|4545.5|4542.7|4541.5|4538.7|4545.5|4542.7|4541.5|4538.7|274
1606315650000|2020-11-25 14:47:30|4541.6|4538.8|4539.6|4536.8|4541.6|4538.8|4537.6|4534.8|304
1606315660000|2020-11-25 14:47:40|4540.5|4537.7|4540.5|4537.7|4542.5|4539.7|4539.5|4536.7|129
1606315670000|2020-11-25 14:47:50|4539.7|4536.9|4538.5|4535.7|4539.7|4536.9|4536.6|4533.8|142
1606315680000|2020-11-25 14:48:00|4537.7|4534.9|4537.5|4534.7|4538.5|4535.7|4535.6|4532.8|179
1606315690000|2020-11-25 14:48:10|4537.6|4534.8|4536.5|4533.7|4538.5|4535.7|4536.5|4533.7|69
1606315700000|2020-11-25 14:48:20|4536.6|4533.8|4540.6|4537.8|4541|4538.2|4536.6|4533.8|169
1606315710000|2020-11-25 14:48:30|4541|4538.2|4541.6|4538.8|4542.5|4539.7|4540.5|4537.7|68
1606315720000|2020-11-25 14:48:40|4542.5|4539.7|4542.5|4539.7|4543.5|4540.7|4542.1|4539.3|255
1606315730000|2020-11-25 14:48:50|4541.7|4538.9|4538.5|4535.7|4541.7|4538.9|4537.7|4534.9|143
1606315740000|2020-11-25 14:49:00|4537.7|4534.9|4538.6|4535.8|4539.5|4536.7|4536.7|4533.9|94
1606315750000|2020-11-25 14:49:10|4538.5|4535.7|4539.6|4536.8|4539.6|4536.8|4538.5|4535.7|17
1606315760000|2020-11-25 14:49:20|4539.5|4536.7|4538.5|4535.7|4539.5|4536.7|4538.5|4535.7|43
1606315770000|2020-11-25 14:49:30|4537.5|4534.7|4537.6|4534.8|4538.5|4535.7|4536.7|4533.9|47
1606315780000|2020-11-25 14:49:40|4537.7|4534.9|4537.5|4534.7|4538.6|4535.8|4536.5|4533.7|76
1606315790000|2020-11-25 14:49:50|4537.6|4534.8|4537.5|4534.7|4538.5|4535.7|4537.5|4534.7|82
1606315800000|2020-11-25 14:50:00|4538|4535.2|4538.5|4535.7|4538.6|4535.8|4537.5|4534.7|40
1606315810000|2020-11-25 14:50:10|4538.4|4535.6|4538.5|4535.7|4538.5|4535.7|4537.6|4534.8|24
1606315820000|2020-11-25 14:50:20|4538.6|4535.8|4538.6|4535.8|4538.6|4535.8|4538.5|4535.7|13
1606315830000|2020-11-25 14:50:30|4538.5|4535.7|4540.5|4537.7|4541.6|4538.8|4538.5|4535.7|72
1606315840000|2020-11-25 14:50:40|4540.6|4537.8|4540.6|4537.8|4542.5|4539.7|4540.5|4537.7|59
1606315850000|2020-11-25 14:50:50|4540.5|4537.7|4539.5|4536.7|4541.5|4538.7|4539.1|4536.3|46
1606315860000|2020-11-25 14:51:00|4539|4536.2|4540.5|4537.7|4540.5|4537.7|4538.6|4535.8|43
1606315870000|2020-11-25 14:51:10|4540.6|4537.8|4539.6|4536.8|4541.4|4538.6|4539.5|4536.7|81
1606315880000|2020-11-25 14:51:20|4539.5|4536.7|4540.5|4537.7|4540.6|4537.8|4539.5|4536.7|61
1606315890000|2020-11-25 14:51:30|4539.6|4536.8|4539.5|4536.7|4540.5|4537.7|4538.6|4535.8|90
1606315900000|2020-11-25 14:51:40|4539|4536.2|4537.5|4534.7|4539|4536.2|4535.5|4532.7|179
1606315910000|2020-11-25 14:51:50|4538.4|4535.6|4538.6|4535.8|4538.7|4535.9|4537.5|4534.7|40
1606315920000|2020-11-25 14:52:00|4539.5|4536.7|4539.6|4536.8|4539.6|4536.8|4538.5|4535.7|111
1606315930000|2020-11-25 14:52:10|4539.5|4536.7|4540.6|4537.8|4541.1|4538.3|4539.5|4536.7|33
1606315940000|2020-11-25 14:52:20|4540.5|4537.7|4539.6|4536.8|4541.5|4538.7|4539.5|4536.7|106
1606315950000|2020-11-25 14:52:30|4539.5|4536.7|4539.5|4536.7|4539.6|4536.8|4538.5|4535.7|33
1606315960000|2020-11-25 14:52:40|4539|4536.2|4539.5|4536.7|4540.5|4537.7|4539|4536.2|22
1606315970000|2020-11-25 14:52:50|4539.6|4536.8|4540.6|4537.8|4541.5|4538.7|4538.6|4535.8|88
1606315980000|2020-11-25 14:53:00|4540.7|4537.9|4539.6|4536.8|4541.1|4538.3|4539.6|4536.8|33
1606315990000|2020-11-25 14:53:10|4540|4537.2|4539.6|4536.8|4540.6|4537.8|4539.6|4536.8|25
1606316000000|2020-11-25 14:53:20|4539.7|4536.9|4539.1|4536.3|4540.6|4537.8|4538.7|4535.9|31
1606316010000|2020-11-25 14:53:30|4538.7|4535.9|4538.5|4535.7|4539.5|4536.7|4536.6|4533.8|90
1606316020000|2020-11-25 14:53:40|4537.7|4534.9|4539.5|4536.7|4539.5|4536.7|4537.6|4534.8|37
1606316030000|2020-11-25 14:53:50|4539.9|4537.1|4539.5|4536.7|4541.5|4538.7|4538.5|4535.7|97
1606316040000|2020-11-25 14:54:00|4538.7|4535.9|4539.5|4536.7|4539.5|4536.7|4537.5|4534.7|45
1606316050000|2020-11-25 14:54:10|4539.6|4536.8|4539.6|4536.8|4539.6|4536.8|4539.5|4536.7|35
1606316060000|2020-11-25 14:54:20|4539.5|4536.7|4541.5|4538.7|4541.5|4538.7|4538.5|4535.7|281
1606316070000|2020-11-25 14:54:30|4541.7|4538.9|4541.5|4538.7|4542.5|4539.7|4541.5|4538.7|66
1606316080000|2020-11-25 14:54:40|4540.7|4537.9|4541.6|4538.8|4541.6|4538.8|4540.5|4537.7|45
1606316090000|2020-11-25 14:54:50|4541.5|4538.7|4541.5|4538.7|4543.1|4540.3|4540.6|4537.8|45
1606316100000|2020-11-25 14:55:00|4540.7|4537.9|4541.5|4538.7|4541.5|4538.7|4540.5|4537.7|66
1606316110000|2020-11-25 14:55:10|4542.4|4539.6|4541.5|4538.7|4542.5|4539.7|4541.5|4538.7|28
1606316120000|2020-11-25 14:55:20|4540.5|4537.7|4539.5|4536.7|4540.5|4537.7|4538.5|4535.7|123
1606316130000|2020-11-25 14:55:30|4538.7|4535.9|4537.5|4534.7|4538.7|4535.9|4537.5|4534.7|136
1606316140000|2020-11-25 14:55:40|4537.6|4534.8|4532.6|4529.8|4537.6|4534.8|4532.1|4529.3|232
1606316150000|2020-11-25 14:55:50|4532.5|4529.7|4532.6|4529.8|4533.6|4530.8|4531.5|4528.7|127
1606316160000|2020-11-25 14:56:00|4532.5|4529.7|4533.5|4530.7|4534.5|4531.7|4532.5|4529.7|65
1606316170000|2020-11-25 14:56:10|4533.1|4530.3|4533.5|4530.7|4533.6|4530.8|4531.7|4528.9|64
1606316180000|2020-11-25 14:56:20|4532.7|4529.9|4534|4531.2|4534.5|4531.7|4532.7|4529.9|53
1606316190000|2020-11-25 14:56:30|4534.4|4531.6|4535.5|4532.7|4535.9|4533.1|4533.6|4530.8|57
1606316200000|2020-11-25 14:56:40|4535.6|4532.8|4535.5|4532.7|4535.7|4532.9|4534.5|4531.7|102
1606316210000|2020-11-25 14:56:50|4535.7|4532.9|4534.6|4531.8|4535.7|4532.9|4534.5|4531.7|62
1606316220000|2020-11-25 14:57:00|4534.5|4531.7|4533.5|4530.7|4534.6|4531.8|4533.5|4530.7|103
1606316230000|2020-11-25 14:57:10|4533.6|4530.8|4532.6|4529.8|4534.5|4531.7|4531.5|4528.7|134
1606316240000|2020-11-25 14:57:20|4533|4530.2|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|37
1606316250000|2020-11-25 14:57:30|4532.7|4529.9|4534.5|4531.7|4534.5|4531.7|4532.7|4529.9|58
1606316260000|2020-11-25 14:57:40|4534.6|4531.8|4536.5|4533.7|4536.5|4533.7|4534.5|4531.7|32
1606316270000|2020-11-25 14:57:50|4536.6|4533.8|4538.5|4535.7|4538.5|4535.7|4536.5|4533.7|30
1606316280000|2020-11-25 14:58:00|4538.6|4535.8|4537.5|4534.7|4538.7|4535.9|4537.5|4534.7|63
1606316290000|2020-11-25 14:58:10|4537.6|4534.8|4535.6|4532.8|4538.5|4535.7|4535.5|4532.7|62
1606316300000|2020-11-25 14:58:20|4536.4|4533.6|4535.6|4532.8|4536.4|4533.6|4534.5|4531.7|96
1606316310000|2020-11-25 14:58:30|4535.5|4532.7|4536.5|4533.7|4536.5|4533.7|4535.1|4532.3|88
1606316320000|2020-11-25 14:58:40|4536.6|4533.8|4536.5|4533.7|4536.6|4533.8|4536.5|4533.7|23
1606316330000|2020-11-25 14:58:50|4535.7|4532.9|4535.5|4532.7|4535.7|4532.9|4535.5|4532.7|42
1606316340000|2020-11-25 14:59:00|4535.1|4532.3|4534.7|4531.9|4535.5|4532.7|4534.5|4531.7|53
1606316350000|2020-11-25 14:59:10|4534.6|4531.8|4532.7|4529.9|4534.6|4531.8|4532.7|4529.9|85
1606316360000|2020-11-25 14:59:20|4533.1|4530.3|4535.5|4532.7|4535.5|4532.7|4533.1|4530.3|103
1606316370000|2020-11-25 14:59:30|4535.7|4532.9|4535.5|4532.7|4536.5|4533.7|4535.5|4532.7|125
1606316380000|2020-11-25 14:59:40|4534.7|4531.9|4534.6|4531.8|4535.1|4532.3|4534.5|4531.7|70
1606316390000|2020-11-25 14:59:50|4535|4532.2|4534.5|4531.7|4535.5|4532.7|4534.5|4531.7|18
1606316400000|2020-11-25 15:00:00|4534.6|4531.8|4532.5|4529.7|4534.7|4531.9|4532.5|4529.7|159
1606316410000|2020-11-25 15:00:10|4532.6|4529.8|4533.6|4530.8|4533.7|4530.9|4532.6|4529.8|55
1606316420000|2020-11-25 15:00:20|4534.4|4531.6|4534.6|4531.8|4534.7|4531.9|4534.4|4531.6|33
1606316430000|2020-11-25 15:00:30|4534.5|4531.7|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|109
1606316440000|2020-11-25 15:00:40|4534.5|4531.7|4534.5|4531.7|4534.6|4531.8|4533.5|4530.7|61
1606316450000|2020-11-25 15:00:50|4533.6|4530.8|4534.5|4531.7|4534.5|4531.7|4533.6|4530.8|37
1606316460000|2020-11-25 15:01:00|4535.2|4532.4|4533.6|4530.8|4535.2|4532.4|4532.7|4529.9|339
1606316470000|2020-11-25 15:01:10|4533.5|4530.7|4533.6|4530.8|4533.6|4530.8|4532.5|4529.7|57
1606316480000|2020-11-25 15:01:20|4533.5|4530.7|4534.5|4531.7|4534.5|4531.7|4533.5|4530.7|11
1606316490000|2020-11-25 15:01:30|4535.5|4532.7|4535.5|4532.7|4535.5|4532.7|4534.7|4531.9|39
1606316500000|2020-11-25 15:01:40|4535.1|4532.3|4535.5|4532.7|4535.5|4532.7|4534.7|4531.9|63
1606316510000|2020-11-25 15:01:50|4534.7|4531.9|4536.7|4533.9|4537.6|4534.8|4534.7|4531.9|123
1606316520000|2020-11-25 15:02:00|4537.5|4534.7|4534.5|4531.7|4537.5|4534.7|4533.7|4530.9|166
1606316530000|2020-11-25 15:02:10|4533.7|4530.9|4529.6|4526.8|4533.7|4530.9|4529.6|4526.8|208
1606316540000|2020-11-25 15:02:20|4529.5|4526.7|4529.6|4526.8|4531.1|4528.3|4528.7|4525.9|108
1606316550000|2020-11-25 15:02:30|4529.7|4526.9|4530.6|4527.8|4530.6|4527.8|4529.6|4526.8|34
1606316560000|2020-11-25 15:02:40|4530.7|4527.9|4527.7|4524.9|4530.7|4527.9|4527.6|4524.8|186
1606316570000|2020-11-25 15:02:50|4527.6|4524.8|4527.5|4524.7|4528.6|4525.8|4524.7|4521.9|280
1606316580000|2020-11-25 15:03:00|4527.6|4524.8|4527.6|4524.8|4530.6|4527.8|4527.5|4524.7|137
1606316590000|2020-11-25 15:03:10|4527.5|4524.7|4526.7|4523.9|4528.6|4525.8|4526.6|4523.8|212
1606316600000|2020-11-25 15:03:20|4526.6|4523.8|4527.6|4524.8|4527.7|4524.9|4525.7|4522.9|107
1606316610000|2020-11-25 15:03:30|4526.7|4523.9|4523.7|4520.9|4526.7|4523.9|4523.6|4520.8|172
1606316620000|2020-11-25 15:03:40|4524.1|4521.3|4526.5|4523.7|4526.5|4523.7|4524.1|4521.3|159
1606316630000|2020-11-25 15:03:50|4526.1|4523.3|4527.7|4524.9|4528.1|4525.3|4524.7|4521.9|50
1606316640000|2020-11-25 15:04:00|4527.6|4524.8|4525.6|4522.8|4528.5|4525.7|4525.6|4522.8|122
1606316650000|2020-11-25 15:04:10|4525.1|4522.3|4525.6|4522.8|4527.1|4524.3|4525.1|4522.3|57
1606316660000|2020-11-25 15:04:20|4524.7|4521.9|4526.1|4523.3|4526.5|4523.7|4524.6|4521.8|62
1606316670000|2020-11-25 15:04:30|4525.7|4522.9|4524.6|4521.8|4525.7|4522.9|4523.5|4520.7|81
1606316680000|2020-11-25 15:04:40|4524.7|4521.9|4525.6|4522.8|4525.7|4522.9|4524.7|4521.9|75
1606316690000|2020-11-25 15:04:50|4525.7|4522.9|4525.7|4522.9|4526.5|4523.7|4524.7|4521.9|50
1606316700000|2020-11-25 15:05:00|4525.5|4522.7|4524.6|4521.8|4525.6|4522.8|4524.6|4521.8|68
1606316710000|2020-11-25 15:05:10|4524.2|4521.4|4524.7|4521.9|4525.7|4522.9|4523.6|4520.8|38
1606316720000|2020-11-25 15:05:20|4525.5|4522.7|4523.7|4520.9|4526.5|4523.7|4523.7|4520.9|88
1606316730000|2020-11-25 15:05:30|4522.7|4519.9|4525.6|4522.8|4525.7|4522.9|4522.7|4519.9|121
1606316740000|2020-11-25 15:05:40|4525.7|4522.9|4525.6|4522.8|4526.6|4523.8|4525.6|4522.8|50
1606316750000|2020-11-25 15:05:50|4525.5|4522.7|4525.7|4522.9|4526.5|4523.7|4524.6|4521.8|91
1606316760000|2020-11-25 15:06:00|4526.5|4523.7|4525.6|4522.8|4526.5|4523.7|4525.5|4522.7|52
1606316770000|2020-11-25 15:06:10|4525.7|4522.9|4526.1|4523.3|4526.5|4523.7|4525.6|4522.8|26
1606316780000|2020-11-25 15:06:20|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4524.7|4521.9|74
1606316790000|2020-11-25 15:06:30|4525.6|4522.8|4527.6|4524.8|4527.6|4524.8|4525.5|4522.7|44
1606316800000|2020-11-25 15:06:40|4527.5|4524.7|4527.1|4524.3|4527.7|4524.9|4525.7|4522.9|39
1606316810000|2020-11-25 15:06:50|4526.7|4523.9|4526.3|4523.5|4526.7|4523.9|4525.7|4522.9|671
1606316820000|2020-11-25 15:07:00|4526.2|4523.4|4525.5|4522.7|4526.9|4524.1|4525.5|4522.7|247
1606316830000|2020-11-25 15:07:10|4525.6|4522.8|4526.6|4523.8|4526.6|4523.8|4524.7|4521.9|123
1606316840000|2020-11-25 15:07:20|4526.7|4523.9|4524.7|4521.9|4526.7|4523.9|4524.7|4521.9|200
1606316850000|2020-11-25 15:07:30|4523.8|4521|4522.7|4519.9|4524.7|4521.9|4521.9|4519.1|142
1606316860000|2020-11-25 15:07:40|4522.9|4520.1|4522.9|4520.1|4524.7|4521.9|4522.8|4520|73
1606316870000|2020-11-25 15:07:50|4523.3|4520.5|4522.8|4520|4523.3|4520.5|4522.7|4519.9|19
1606316880000|2020-11-25 15:08:00|4522.7|4519.9|4519.9|4517.1|4522.9|4520.1|4519.9|4517.1|252
1606316890000|2020-11-25 15:08:10|4519.7|4516.9|4518.8|4516|4519.9|4517.1|4518.7|4515.9|75
1606316900000|2020-11-25 15:08:20|4518.7|4515.9|4518.9|4516.1|4521.8|4519|4517.9|4515.1|388
1606316910000|2020-11-25 15:08:30|4518.8|4516|4519.8|4517|4520.6|4517.8|4518.8|4516|76
1606316920000|2020-11-25 15:08:40|4519.9|4517.1|4519.9|4517.1|4520.7|4517.9|4519.9|4517.1|39
1606316930000|2020-11-25 15:08:50|4519.8|4517|4519.8|4517|4520.7|4517.9|4518.9|4516.1|58
1606316940000|2020-11-25 15:09:00|4519.9|4517.1|4523.7|4520.9|4523.9|4521.1|4519.8|4517|169
1606316950000|2020-11-25 15:09:10|4523.8|4521|4527.7|4524.9|4527.7|4524.9|4522.8|4520|359
1606316960000|2020-11-25 15:09:20|4528.3|4525.5|4528.7|4525.9|4529.7|4526.9|4527.7|4524.9|86
1606316970000|2020-11-25 15:09:30|4527.9|4525.1|4529.2|4526.4|4529.7|4526.9|4527.7|4524.9|59
1606316980000|2020-11-25 15:09:40|4529.7|4526.9|4529.7|4526.9|4530.7|4527.9|4529.7|4526.9|38
1606316990000|2020-11-25 15:09:50|4529.8|4527|4530.7|4527.9|4530.8|4528|4529.7|4526.9|30
1606317000000|2020-11-25 15:10:00|4531.1|4528.3|4532.7|4529.9|4533.7|4530.9|4530.8|4528|117
1606317010000|2020-11-25 15:10:10|4531.8|4529|4531.7|4528.9|4532.7|4529.9|4530.7|4527.9|84
1606317020000|2020-11-25 15:10:20|4532.7|4529.9|4532.7|4529.9|4533.7|4530.9|4532.7|4529.9|62
1606317030000|2020-11-25 15:10:30|4532.8|4530|4534.7|4531.9|4534.7|4531.9|4532.7|4529.9|97
1606317040000|2020-11-25 15:10:40|4534.3|4531.5|4537.7|4534.9|4537.7|4534.9|4533.8|4531|158
1606317050000|2020-11-25 15:10:50|||||||||99
1606317060000|2020-11-25 15:11:00|4538.5|4535.7|4536.8|4534|4538.7|4535.9|4536.7|4533.9|60
1606317070000|2020-11-25 15:11:10|4536.7|4533.9|4536.1|4533.3|4536.7|4533.9|4535.7|4532.9|65
1606317080000|2020-11-25 15:11:20|4535.7|4532.9|4535.7|4532.9|4536.7|4533.9|4535.6|4532.8|54
1606317090000|2020-11-25 15:11:30|4534.7|4531.9|4536.7|4533.9|4536.7|4533.9|4534.7|4531.9|70
1606317100000|2020-11-25 15:11:40|4536.6|4533.8|4535.7|4532.9|4536.7|4533.9|4535.7|4532.9|14
1606317110000|2020-11-25 15:11:50|4535.6|4532.8|4535.7|4532.9|4535.8|4533|4535.6|4532.8|21
1606317120000|2020-11-25 15:12:00|4535.6|4532.8|4536.7|4533.9|4536.7|4533.9|4533.7|4530.9|153
1606317130000|2020-11-25 15:12:10|4537.1|4534.3|4538.5|4535.7|4538.5|4535.7|4536.7|4533.9|46
1606317140000|2020-11-25 15:12:20|4538.1|4535.3|4538.6|4535.8|4538.7|4535.9|4538.1|4535.3|18
1606317150000|2020-11-25 15:12:30|4537.7|4534.9|4538.7|4535.9|4538.7|4535.9|4537.7|4534.9|32
1606317160000|2020-11-25 15:12:40|4539.1|4536.3|4537.6|4534.8|4539.6|4536.8|4537.2|4534.4|143
1606317170000|2020-11-25 15:12:50|4537.7|4534.9|4539.7|4536.9|4539.7|4536.9|4537.6|4534.8|87
1606317180000|2020-11-25 15:13:00|4539.6|4536.8|4539.5|4536.7|4539.7|4536.9|4537.7|4534.9|90
1606317190000|2020-11-25 15:13:10|4539.1|4536.3|4538.6|4535.8|4539.1|4536.3|4538.5|4535.7|4
1606317200000|2020-11-25 15:13:20|4538.7|4535.9|4538.7|4535.9|4539.6|4536.8|4538.6|4535.8|14
1606317210000|2020-11-25 15:13:30|4539.5|4536.7|4540.5|4537.7|4540.7|4537.9|4538.7|4535.9|40
1606317220000|2020-11-25 15:13:40|4540.6|4537.8|4540.7|4537.9|4541.5|4538.7|4540.5|4537.7|48
1606317230000|2020-11-25 15:13:50|4540.5|4537.7|4539.6|4536.8|4540.6|4537.8|4539.5|4536.7|19
1606317240000|2020-11-25 15:14:00|4538.8|4536|4538.7|4535.9|4539.6|4536.8|4538.5|4535.7|50
1606317250000|2020-11-25 15:14:10|4537.7|4534.9|4538.7|4535.9|4538.7|4535.9|4537.7|4534.9|33
1606317260000|2020-11-25 15:14:20|4538.6|4535.8|4538.7|4535.9|4539.7|4536.9|4538.6|4535.8|38
1606317270000|2020-11-25 15:14:30|4539.5|4536.7|4538.7|4535.9|4539.5|4536.7|4538.7|4535.9|27
1606317280000|2020-11-25 15:14:40|4539.5|4536.7|4538.7|4535.9|4539.5|4536.7|4538.7|4535.9|32
1606317290000|2020-11-25 15:14:50|||||||||13
1606317300000|2020-11-25 15:15:00|4539.5|4536.7|4536.7|4533.9|4539.7|4536.9|4536.7|4533.9|157
1606317310000|2020-11-25 15:15:10|4536.6|4533.8|4538.5|4535.7|4538.7|4535.9|4536.6|4533.8|42
1606317320000|2020-11-25 15:15:20|4538.6|4535.8|4541.7|4538.9|4541.7|4538.9|4538.5|4535.7|122
1606317330000|2020-11-25 15:15:30|4541.6|4538.8|4541.6|4538.8|4542.5|4539.7|4541.5|4538.7|51
1606317340000|2020-11-25 15:15:40|4541.7|4538.9|4540.6|4537.8|4542.5|4539.7|4540.6|4537.8|34
1606317350000|2020-11-25 15:15:50|4540.7|4537.9|4542.5|4539.7|4542.5|4539.7|4540.6|4537.8|30
1606317360000|2020-11-25 15:16:00|4542.7|4539.9|4542.5|4539.7|4542.7|4539.9|4541.7|4538.9|43
1606317370000|2020-11-25 15:16:10|4542.7|4539.9|4543.7|4540.9|4544.1|4541.3|4542.7|4539.9|67
1606317380000|2020-11-25 15:16:20|4544.1|4541.3|4543.6|4540.8|4544.6|4541.8|4543.6|4540.8|45
1606317390000|2020-11-25 15:16:30|4543.7|4540.9|4543.7|4540.9|4543.7|4540.9|4543.5|4540.7|21
1606317400000|2020-11-25 15:16:40|4543.6|4540.8|4544.5|4541.7|4544.5|4541.7|4542.5|4539.7|63
1606317410000|2020-11-25 15:16:50|4544.6|4541.8|4543.5|4540.7|4544.6|4541.8|4543.1|4540.3|43
1606317420000|2020-11-25 15:17:00|4543.1|4540.3|4541.6|4538.8|4543.6|4540.8|4540.7|4537.9|180
1606317430000|2020-11-25 15:17:10|4541.5|4538.7|4540.7|4537.9|4541.6|4538.8|4540.7|4537.9|29
1606317440000|2020-11-25 15:17:20|4540.6|4537.8|4541.7|4538.9|4542.5|4539.7|4540.6|4537.8|41
1606317450000|2020-11-25 15:17:30|4541.6|4538.8|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|12
1606317460000|2020-11-25 15:17:40|4542.6|4539.8|4541.7|4538.9|4542.6|4539.8|4541.6|4538.8|14
1606317470000|2020-11-25 15:17:50|4542.5|4539.7|4542.6|4539.8|4542.7|4539.9|4542.1|4539.3|6
1606317480000|2020-11-25 15:18:00|4542.7|4539.9|4541.7|4538.9|4542.7|4539.9|4541.7|4538.9|18
1606317490000|2020-11-25 15:18:10|4542.1|4539.3|4542.7|4539.9|4543.5|4540.7|4542.1|4539.3|16
1606317500000|2020-11-25 15:18:20|4543.1|4540.3|4541.7|4538.9|4543.5|4540.7|4541.7|4538.9|29
1606317510000|2020-11-25 15:18:30|4542.5|4539.7|4541.6|4538.8|4542.5|4539.7|4540.7|4537.9|31
1606317520000|2020-11-25 15:18:40|4541.5|4538.7|4541.6|4538.8|4541.6|4538.8|4540.6|4537.8|67
1606317530000|2020-11-25 15:18:50|4541.5|4538.7|4540.6|4537.8|4541.6|4538.8|4539.6|4536.8|73
1606317540000|2020-11-25 15:19:00|4540.5|4537.7|4540.5|4537.7|4540.6|4537.8|4539.7|4536.9|25
1606317550000|2020-11-25 15:19:10|4540.6|4537.8|4539.7|4536.9|4540.6|4537.8|4538.7|4535.9|54
1606317560000|2020-11-25 15:19:20|4540.5|4537.7|4540.7|4537.9|4541.6|4538.8|4540.5|4537.7|57
1606317570000|2020-11-25 15:19:30|4540.5|4537.7|4540.7|4537.9|4541.1|4538.3|4539.7|4536.9|54
1606317580000|2020-11-25 15:19:40|4540.6|4537.8|4539.7|4536.9|4541.5|4538.7|4539.7|4536.9|31
1606317590000|2020-11-25 15:19:50|4540.6|4537.8|4539.7|4536.9|4540.7|4537.9|4539.7|4536.9|27
1606317600000|2020-11-25 15:20:00|4539.8|4537|4542.7|4539.9|4542.7|4539.9|4539.8|4537|71
1606317610000|2020-11-25 15:20:10|4542.6|4539.8|4542.7|4539.9|4543.7|4540.9|4542.5|4539.7|50
1606317620000|2020-11-25 15:20:20|4542.6|4539.8|4540.5|4537.7|4543.1|4540.3|4540.5|4537.7|206
1606317630000|2020-11-25 15:20:30|4540.6|4537.8|4540.7|4537.9|4540.7|4537.9|4539.7|4536.9|79
1606317640000|2020-11-25 15:20:40|4541.5|4538.7|4539.6|4536.8|4541.6|4538.8|4538.7|4535.9|85
1606317650000|2020-11-25 15:20:50|4539.7|4536.9|4540.6|4537.8|4540.7|4537.9|4539.6|4536.8|49
1606317660000|2020-11-25 15:21:00|4539.8|4537|4538.6|4535.8|4539.8|4537|4538.5|4535.7|60
1606317670000|2020-11-25 15:21:10|4538.5|4535.7|4537.7|4534.9|4538.5|4535.7|4536.7|4533.9|98
1606317680000|2020-11-25 15:21:20|4538.6|4535.8|4538.7|4535.9|4539.6|4536.8|4538.6|4535.8|82
1606317690000|2020-11-25 15:21:30|4538.6|4535.8|4538.7|4535.9|4539.7|4536.9|4538.6|4535.8|48
1606317700000|2020-11-25 15:21:40|4538.6|4535.8|4536.7|4533.9|4538.7|4535.9|4536.7|4533.9|108
1606317710000|2020-11-25 15:21:50|4537.6|4534.8|4537.7|4534.9|4537.7|4534.9|4537.6|4534.8|46
1606317720000|2020-11-25 15:22:00|||||||||11
1606317730000|2020-11-25 15:22:10|4537.8|4535|4535.7|4532.9|4538.6|4535.8|4535.7|4532.9|54
1606317740000|2020-11-25 15:22:20|4536.5|4533.7|4537.6|4534.8|4537.7|4534.9|4536.5|4533.7|98
1606317750000|2020-11-25 15:22:30|4537.5|4534.7|4536.7|4533.9|4537.5|4534.7|4536.6|4533.8|41
1606317760000|2020-11-25 15:22:40|4535.9|4533.1|4535.6|4532.8|4535.9|4533.1|4534.9|4532.1|74
1606317770000|2020-11-25 15:22:50|4535.7|4532.9|4534.7|4531.9|4535.7|4532.9|4534.7|4531.9|60
1606317780000|2020-11-25 15:23:00|4535.7|4532.9|4536.7|4533.9|4536.7|4533.9|4535.7|4532.9|104
1606317790000|2020-11-25 15:23:10|4536.6|4533.8|4536.7|4533.9|4536.7|4533.9|4536.6|4533.8|26
1606317800000|2020-11-25 15:23:20|4537.7|4534.9|4535.6|4532.8|4537.7|4534.9|4534.7|4531.9|101
1606317810000|2020-11-25 15:23:30|4535.7|4532.9|4536.7|4533.9|4536.7|4533.9|4535.6|4532.8|44
1606317820000|2020-11-25 15:23:40|4536.6|4533.8|4535.7|4532.9|4536.7|4533.9|4535.7|4532.9|20
1606317830000|2020-11-25 15:23:50|||||||||16
1606317840000|2020-11-25 15:24:00|4536.5|4533.7|4533.7|4530.9|4536.5|4533.7|4533.7|4530.9|143
1606317850000|2020-11-25 15:24:10|||||||||44
1606317860000|2020-11-25 15:24:20|4534.5|4531.7|4536.2|4533.4|4536.6|4533.8|4534.5|4531.7|192
1606317870000|2020-11-25 15:24:30|4535.8|4533|4538.7|4535.9|4538.7|4535.9|4535.7|4532.9|30
1606317880000|2020-11-25 15:24:40|4539.6|4536.8|4538.7|4535.9|4539.7|4536.9|4538.7|4535.9|35
1606317890000|2020-11-25 15:24:50|4539.5|4536.7|4539.2|4536.4|4539.7|4536.9|4538.7|4535.9|51
1606317900000|2020-11-25 15:25:00|4539.6|4536.8|4541.7|4538.9|4541.7|4538.9|4539.6|4536.8|56
1606317910000|2020-11-25 15:25:10|4541.6|4538.8|4540.7|4537.9|4541.6|4538.8|4540.7|4537.9|28
1606317920000|2020-11-25 15:25:20|4540.8|4538|4540.6|4537.8|4541.7|4538.9|4539.7|4536.9|49
1606317930000|2020-11-25 15:25:30|4540.7|4537.9|4540.2|4537.4|4540.7|4537.9|4539.2|4536.4|50
1606317940000|2020-11-25 15:25:40|4540.6|4537.8|4541.7|4538.9|4541.7|4538.9|4540.6|4537.8|17
1606317950000|2020-11-25 15:25:50|4542.5|4539.7|4540.7|4537.9|4542.7|4539.9|4540.7|4537.9|94
1606317960000|2020-11-25 15:26:00|4541.2|4538.4|4540.2|4537.4|4541.6|4538.8|4540.2|4537.4|36
1606317970000|2020-11-25 15:26:10|4540.6|4537.8|4539.7|4536.9|4540.7|4537.9|4539.7|4536.9|42
1606317980000|2020-11-25 15:26:20|||||||||11
1606317990000|2020-11-25 15:26:30|4538.7|4535.9|4538.7|4535.9|4539.6|4536.8|4538.7|4535.9|34
1606318000000|2020-11-25 15:26:40|4539.6|4536.8|4537.7|4534.9|4539.7|4536.9|4537.6|4534.8|69
1606318010000|2020-11-25 15:26:50|4538.5|4535.7|4539.2|4536.4|4539.6|4536.8|4537.7|4534.9|30
1606318020000|2020-11-25 15:27:00|4538.8|4536|4536.7|4533.9|4538.8|4536|4536.7|4533.9|29
1606318030000|2020-11-25 15:27:10|4537.5|4534.7|4536.7|4533.9|4537.7|4534.9|4536.7|4533.9|25
1606318040000|2020-11-25 15:27:20|4537.7|4534.9|4538.7|4535.9|4538.7|4535.9|4536.7|4533.9|39
1606318050000|2020-11-25 15:27:30|4539.1|4536.3|4538.7|4535.9|4539.7|4536.9|4538.7|4535.9|31
1606318060000|2020-11-25 15:27:40|4539.1|4536.3|4537.7|4534.9|4539.7|4536.9|4537.7|4534.9|71
1606318070000|2020-11-25 15:27:50|4538.2|4535.4|4538.2|4535.4|4539.1|4536.3|4537.7|4534.9|34
1606318080000|2020-11-25 15:28:00|4537.7|4534.9|4536.5|4533.7|4538.6|4535.8|4535.6|4532.8|113
1606318090000|2020-11-25 15:28:10|||||||||19
1606318100000|2020-11-25 15:28:20|4536.6|4533.8|4536.6|4533.8|4537.1|4534.3|4536.6|4533.8|25
1606318110000|2020-11-25 15:28:30|4535.7|4532.9|4535.1|4532.3|4535.7|4532.9|4534.7|4531.9|61
1606318120000|2020-11-25 15:28:40|4535.5|4532.7|4535.6|4532.8|4536.7|4533.9|4535.1|4532.3|35
1606318130000|2020-11-25 15:28:50|4535.5|4532.7|4535.5|4532.7|4535.6|4532.8|4534.7|4531.9|49
1606318140000|2020-11-25 15:29:00|4535.6|4532.8|4534.6|4531.8|4535.6|4532.8|4533.7|4530.9|44
1606318150000|2020-11-25 15:29:10|4534.7|4531.9|4533.6|4530.8|4534.7|4531.9|4533.6|4530.8|39
1606318160000|2020-11-25 15:29:20|4533.7|4530.9|4533.6|4530.8|4533.7|4530.9|4533.5|4530.7|43
1606318170000|2020-11-25 15:29:30|4532.9|4530.1|4532.6|4529.8|4533.1|4530.3|4532.5|4529.7|261
1606318180000|2020-11-25 15:29:40|||||||||27
1606318190000|2020-11-25 15:29:50|4533.4|4530.6|4533|4530.2|4533.5|4530.7|4532.6|4529.8|72
1606318200000|2020-11-25 15:30:00|4533.4|4530.6|4541.6|4538.8|4547.9|4545.1|4533|4527|792
1606318210000|2020-11-25 15:30:10|4540.7|4537.9|4534.2|4531.4|4541.6|4538.8|4533.7|4530.5|346
1606318220000|2020-11-25 15:30:20|4533.8|4531|4533.6|4530.8|4538.6|4535.8|4533.6|4530.8|314
1606318230000|2020-11-25 15:30:30|4534.5|4531.7|4540.5|4537.7|4542.5|4539.7|4534.5|4531.7|271
1606318240000|2020-11-25 15:30:40|4540.1|4537.3|4536.5|4533.7|4540.1|4537.3|4534.7|4531.9|169
1606318250000|2020-11-25 15:30:50|4536.6|4533.8|4540.6|4537.8|4541|4538.2|4535.7|4532.9|111
1606318260000|2020-11-25 15:31:00|4539.1|4536.3|4534.1|4531.3|4540.1|4537.3|4533.7|4530.9|301
1606318270000|2020-11-25 15:31:10|4534.6|4531.8|4530.6|4527.8|4534.6|4531.8|4530.6|4527.8|376
1606318280000|2020-11-25 15:31:20|4530.7|4527.9|4532.7|4529.9|4534.6|4531.8|4530.6|4527.8|113
1606318290000|2020-11-25 15:31:30|4532.6|4529.8|4528.6|4525.8|4532.6|4529.8|4528.5|4525.7|188
1606318300000|2020-11-25 15:31:40|4528.7|4525.9|4530.6|4527.8|4531.6|4528.8|4528.5|4525.7|116
1606318310000|2020-11-25 15:31:50|4530.7|4527.9|4535.6|4532.8|4535.6|4532.8|4530.7|4527.9|111
1606318320000|2020-11-25 15:32:00|4535.5|4532.7|4533.6|4530.8|4535.6|4532.8|4531.6|4528.8|156
1606318330000|2020-11-25 15:32:10|4533.7|4530.9|4535.6|4532.8|4535.7|4532.9|4532.7|4529.9|58
1606318340000|2020-11-25 15:32:20|4535.7|4532.9|4535.5|4532.7|4538.6|4535.8|4535.5|4532.7|199
1606318350000|2020-11-25 15:32:30|4535.6|4532.8|4531.6|4528.8|4536.1|4533.3|4531.6|4528.8|156
1606318360000|2020-11-25 15:32:40|4531.7|4528.9|4534.7|4531.9|4534.7|4531.9|4531.6|4528.8|119
1606318370000|2020-11-25 15:32:50|4534.6|4531.8|4531.7|4528.9|4534.7|4531.9|4531.7|4528.9|68
1606318380000|2020-11-25 15:33:00|4532.1|4529.3|4531.6|4528.8|4532.6|4529.8|4530.7|4527.9|91
1606318390000|2020-11-25 15:33:10|4531.7|4528.9|4528.7|4525.9|4531.7|4528.9|4528.6|4525.8|111
1606318400000|2020-11-25 15:33:20|4528.2|4525.4|4529.7|4526.9|4530.6|4527.8|4527.7|4524.9|178
1606318410000|2020-11-25 15:33:30|4529.6|4526.8|4528.6|4525.8|4529.6|4526.8|4527.6|4524.8|104
1606318420000|2020-11-25 15:33:40|4528.7|4525.9|4525.7|4522.9|4528.7|4525.9|4525.6|4522.8|130
1606318430000|2020-11-25 15:33:50|4526.6|4523.8|4525.7|4522.9|4526.6|4523.8|4525.7|4522.9|77
1606318440000|2020-11-25 15:34:00|4525.8|4523|4523.6|4520.8|4526.6|4523.8|4522.7|4519.9|155
1606318450000|2020-11-25 15:34:10|4522.7|4519.9|4521.6|4518.8|4523.6|4520.8|4520.7|4517.9|195
1606318460000|2020-11-25 15:34:20|4521.7|4518.9|4523.7|4520.9|4524.6|4521.8|4521.6|4518.8|131
1606318470000|2020-11-25 15:34:30|4523.6|4520.8|4523.6|4520.8|4523.7|4520.9|4522.7|4519.9|54
1606318480000|2020-11-25 15:34:40|4523.2|4520.4|4524.6|4521.8|4524.7|4521.9|4522.7|4519.9|66
1606318490000|2020-11-25 15:34:50|4524.2|4521.4|4529.1|4526.3|4529.1|4526.3|4524.2|4521.4|134
1606318500000|2020-11-25 15:35:00|4529.6|4526.8|4533.5|4530.7|4534.5|4531.7|4528.6|4525.8|325
1606318510000|2020-11-25 15:35:10|4533.6|4530.8|4539.7|4536.9|4539.7|4536.9|4533.1|4530.3|195
1606318520000|2020-11-25 15:35:20|4540.5|4537.7|4538.7|4535.9|4541.7|4538.9|4538.7|4535.9|421
1606318530000|2020-11-25 15:35:30|4539.6|4536.8|4540.7|4537.9|4541.6|4538.8|4538.6|4535.8|131
1606318540000|2020-11-25 15:35:40|4540.6|4537.8|4541.7|4538.9|4542.7|4539.9|4540.6|4537.8|117
1606318550000|2020-11-25 15:35:50|4542.6|4539.8|4544.7|4541.9|4545.5|4542.7|4541.7|4538.9|244
1606318560000|2020-11-25 15:36:00|4545.6|4542.8|4545.7|4542.9|4547.6|4544.8|4545.5|4542.7|224
1606318570000|2020-11-25 15:36:10|4544.7|4541.9|4544.7|4541.9|4545.6|4542.8|4543.7|4540.9|90
1606318580000|2020-11-25 15:36:20|4544.6|4541.8|4544.7|4541.9|4545.7|4542.9|4542.7|4539.9|100
1606318590000|2020-11-25 15:36:30|4544.5|4541.7|4544.6|4541.8|4545.6|4542.8|4543.5|4540.7|751
1606318600000|2020-11-25 15:36:40|4544.7|4541.9|4542.6|4539.8|4545.5|4542.7|4541.6|4538.8|104
1606318610000|2020-11-25 15:36:50|4542.5|4539.7|4538.6|4535.8|4542.6|4539.8|4538.6|4535.8|129
1606318620000|2020-11-25 15:37:00|4539|4536.2|4539.6|4536.8|4539.7|4536.9|4537.7|4534.9|102
1606318630000|2020-11-25 15:37:10|4539.7|4536.9|4537.5|4534.7|4539.7|4536.9|4536.7|4533.9|112
1606318640000|2020-11-25 15:37:20|4536.7|4533.9|4538.5|4535.7|4538.6|4535.8|4536.7|4533.9|96
1606318650000|2020-11-25 15:37:30|4538.6|4535.8|4541.5|4538.7|4541.5|4538.7|4536.5|4533.7|169
1606318660000|2020-11-25 15:37:40|4541|4538.2|4544.5|4541.7|4546.5|4543.7|4540.5|4537.7|145
1606318670000|2020-11-25 15:37:50|4544.6|4541.8|4545.5|4542.7|4545.6|4542.8|4544.5|4541.7|17
1606318680000|2020-11-25 15:38:00|4545.6|4542.8|4546.6|4543.8|4547.6|4544.8|4545.5|4542.7|104
1606318690000|2020-11-25 15:38:10|4547.4|4544.6|4545.7|4542.9|4547.5|4544.7|4545.1|4542.3|130
1606318700000|2020-11-25 15:38:20|4545.6|4542.8|4545.7|4542.9|4547.5|4544.7|4544.7|4541.9|204
1606318710000|2020-11-25 15:38:30|4545.6|4542.8|4544.6|4541.8|4545.7|4542.9|4543.7|4540.9|52
1606318720000|2020-11-25 15:38:40|4544.5|4541.7|4545.6|4542.8|4546.6|4543.8|4543.7|4540.9|157
1606318730000|2020-11-25 15:38:50|4545.5|4542.7|4545.7|4542.9|4545.7|4542.9|4543.7|4540.9|64
1606318740000|2020-11-25 15:39:00|4545.6|4542.8|4545.5|4542.7|4545.6|4542.8|4544.7|4541.9|62
1606318750000|2020-11-25 15:39:10|4545.6|4542.8|4544.6|4541.8|4546.5|4543.7|4544.6|4541.8|68
1606318760000|2020-11-25 15:39:20|4544.5|4541.7|4543.6|4540.8|4544.7|4541.9|4543.6|4540.8|44
1606318770000|2020-11-25 15:39:30|4543.7|4540.9|4544.6|4541.8|4544.7|4541.9|4542.8|4540|115
1606318780000|2020-11-25 15:39:40|4544.7|4541.9|4546.6|4543.8|4546.7|4543.9|4544.7|4541.9|67
1606318790000|2020-11-25 15:39:50|4546.5|4543.7|4545.7|4542.9|4546.6|4543.8|4545.7|4542.9|22
1606318800000|2020-11-25 15:40:00|4546.5|4543.7|4544.7|4541.9|4546.6|4543.8|4543.6|4540.8|98
1606318810000|2020-11-25 15:40:10|4544.6|4541.8|4545.6|4542.8|4545.7|4542.9|4543.7|4540.9|44
1606318820000|2020-11-25 15:40:20|4545.7|4542.9|4546.7|4543.9|4547.7|4544.9|4545.5|4542.7|102
1606318830000|2020-11-25 15:40:30|4545.7|4542.9|4548.6|4545.8|4548.7|4545.9|4545.6|4542.8|166
1606318840000|2020-11-25 15:40:40|4548.1|4545.3|4545.7|4542.9|4548.5|4545.7|4545.6|4542.8|61
1606318850000|2020-11-25 15:40:50|4546.6|4543.8|4546.6|4543.8|4546.7|4543.9|4545.7|4542.9|45
1606318860000|2020-11-25 15:41:00|4546.7|4543.9|4547.5|4544.7|4548.4|4545.6|4545.7|4542.9|84
1606318870000|2020-11-25 15:41:10|4547.6|4544.8|4548.6|4545.8|4549.4|4546.6|4547.5|4544.7|59
1606318880000|2020-11-25 15:41:20|4548.7|4545.9|4549.5|4546.7|4549.5|4546.7|4548.6|4545.8|33
1606318890000|2020-11-25 15:41:30|4548.7|4545.9|4548.6|4545.8|4549.6|4546.8|4548.5|4545.7|40
1606318900000|2020-11-25 15:41:40|4548.7|4545.9|4548.6|4545.8|4549.6|4546.8|4548.6|4545.8|25
1606318910000|2020-11-25 15:41:50|4548.5|4545.7|4548.6|4545.8|4548.6|4545.8|4548.5|4545.7|51
1606318920000|2020-11-25 15:42:00|4548.5|4545.7|4547.6|4544.8|4548.6|4545.8|4547.6|4544.8|56
1606318930000|2020-11-25 15:42:10|4547.5|4544.7|4546.5|4543.7|4547.6|4544.8|4545.7|4542.9|33
1606318940000|2020-11-25 15:42:20|4546.1|4543.3|4546.6|4543.8|4547.6|4544.8|4545.6|4542.8|55
1606318950000|2020-11-25 15:42:30|4546.5|4543.7|4547.1|4544.3|4547.7|4544.9|4546.5|4543.7|79
1606318960000|2020-11-25 15:42:40|4546.6|4543.8|4546.7|4543.9|4547.6|4544.8|4546.5|4543.7|48
1606318970000|2020-11-25 15:42:50|4546.5|4543.7|4546.5|4543.7|4546.6|4543.8|4545.7|4542.9|23
1606318980000|2020-11-25 15:43:00|4545.7|4542.9|4549.5|4546.7|4549.6|4546.8|4545.7|4542.9|131
1606318990000|2020-11-25 15:43:10|4548.7|4545.9|4549.5|4546.7|4549.6|4546.8|4548.6|4545.8|35
1606319000000|2020-11-25 15:43:20|4548.7|4545.9|4547.6|4544.8|4549.5|4546.7|4547.5|4544.7|104
1606319010000|2020-11-25 15:43:30|4547.5|4544.7|4547.6|4544.8|4547.7|4544.9|4546.5|4543.7|107
1606319020000|2020-11-25 15:43:40|4547.7|4544.9|4546.6|4543.8|4548.5|4545.7|4546.5|4543.7|32
1606319030000|2020-11-25 15:43:50|4545.7|4542.9|4546.6|4543.8|4546.6|4543.8|4545.7|4542.9|26
1606319040000|2020-11-25 15:44:00|4546.5|4543.7|4547.5|4544.7|4547.5|4544.7|4545.6|4542.8|175
1606319050000|2020-11-25 15:44:10|4547.1|4544.3|4541.6|4538.8|4547.1|4544.3|4541.5|4538.7|202
1606319060000|2020-11-25 15:44:20|4542.5|4539.7|4537.7|4534.9|4542.5|4539.7|4537.5|4534.7|199
1606319070000|2020-11-25 15:44:30|4537.6|4534.8|4539.7|4536.9|4539.7|4536.9|4535.1|4532.3|189
1606319080000|2020-11-25 15:44:40|4540.5|4537.7|4541.7|4538.9|4541.7|4538.9|4539.7|4536.9|77
1606319090000|2020-11-25 15:44:50|4541.6|4538.8|4541.5|4538.7|4541.7|4538.9|4540.6|4537.8|71
1606319100000|2020-11-25 15:45:00|4540.7|4537.9|4537.7|4534.9|4541.1|4538.3|4535.6|4532.8|110
1606319110000|2020-11-25 15:45:10|4537.6|4534.8|4536.7|4533.9|4537.7|4534.9|4535.6|4532.8|86
1606319120000|2020-11-25 15:45:20|4535.7|4532.9|4537.7|4534.9|4538.1|4535.3|4535.7|4532.9|44
1606319130000|2020-11-25 15:45:30|4538.1|4535.3|4540.6|4537.8|4541.6|4538.8|4537.6|4534.8|195
1606319140000|2020-11-25 15:45:40|4540.7|4537.9|4544.1|4541.3|4544.1|4541.3|4540.6|4537.8|71
1606319150000|2020-11-25 15:45:50|4543.7|4540.9|4543.6|4540.8|4545.6|4542.8|4543.5|4540.7|59
1606319160000|2020-11-25 15:46:00|4543.5|4540.7|4544.6|4541.8|4545.6|4542.8|4542.5|4539.7|92
1606319170000|2020-11-25 15:46:10|4544.5|4541.7|4544.5|4541.7|4544.5|4541.7|4542.6|4539.8|76
1606319180000|2020-11-25 15:46:20|4544.6|4541.8|4546.5|4543.7|4546.5|4543.7|4543.7|4540.9|100
1606319190000|2020-11-25 15:46:30|4546.6|4543.8|4547.5|4544.7|4548.1|4545.3|4546.5|4543.7|159
1606319200000|2020-11-25 15:46:40|4546.7|4543.9|4544.6|4541.8|4546.7|4543.9|4543.6|4540.8|104
1606319210000|2020-11-25 15:46:50|4544.1|4541.3|4543.6|4540.8|4545.5|4542.7|4542.7|4539.9|111
1606319220000|2020-11-25 15:47:00|4543.1|4540.3|4543.1|4540.3|4543.7|4540.9|4540.6|4537.8|207
1606319230000|2020-11-25 15:47:10|4542.7|4539.9|4541.6|4538.8|4542.7|4539.9|4540.6|4537.8|42
1606319240000|2020-11-25 15:47:20|4540.7|4537.9|4540.6|4537.8|4541.6|4538.8|4539.6|4536.8|49
1606319250000|2020-11-25 15:47:30|4540.5|4537.7|4535.6|4532.8|4540.6|4537.8|4535.6|4532.8|158
1606319260000|2020-11-25 15:47:40|4535.7|4532.9|4536.6|4533.8|4537.1|4534.3|4535.6|4532.8|75
1606319270000|2020-11-25 15:47:50|4536.5|4533.7|4540.1|4537.3|4540.5|4537.7|4536.1|4533.3|96
1606319280000|2020-11-25 15:48:00|4539.7|4536.9|4540.7|4537.9|4541.6|4538.8|4539.7|4536.9|72
1606319290000|2020-11-25 15:48:10|4540.6|4537.8|4541.6|4538.8|4542.1|4539.3|4539.6|4536.8|42
1606319300000|2020-11-25 15:48:20|4540.7|4537.9|4541.6|4538.8|4542.5|4539.7|4539.7|4536.9|50
1606319310000|2020-11-25 15:48:30|4541.5|4538.7|4541.1|4538.3|4541.6|4538.8|4540.7|4537.9|39
1606319320000|2020-11-25 15:48:40|4541.5|4538.7|4539.6|4536.8|4541.7|4538.9|4539.6|4536.8|67
1606319330000|2020-11-25 15:48:50|4539.5|4536.7|4539.5|4536.7|4541.5|4538.7|4538.7|4535.9|116
1606319340000|2020-11-25 15:49:00|4539.6|4536.8|4539.1|4536.3|4540.5|4537.7|4538.5|4535.7|123
1606319350000|2020-11-25 15:49:10|4538.7|4535.9|4537.7|4534.9|4539.1|4536.3|4537.6|4534.8|30
1606319360000|2020-11-25 15:49:20|4538.1|4535.3|4539.6|4536.8|4539.6|4536.8|4537.7|4534.9|53
1606319370000|2020-11-25 15:49:30|4539.5|4536.7|4536.7|4533.9|4539.6|4536.8|4535.7|4532.9|135
1606319380000|2020-11-25 15:49:40|4537.1|4534.3|4536.7|4533.9|4537.7|4534.9|4535.7|4532.9|24
1606319390000|2020-11-25 15:49:50|4537.5|4534.7|4538.5|4535.7|4538.6|4535.8|4536.7|4533.9|47
1606319400000|2020-11-25 15:50:00|4538.1|4535.3|4538.6|4535.8|4538.7|4535.9|4537.7|4534.9|48
1606319410000|2020-11-25 15:50:10|4538.7|4535.9|4541.6|4538.8|4542.1|4539.3|4537.7|4534.9|68
1606319420000|2020-11-25 15:50:20|4541.7|4538.9|4542.5|4539.7|4543.7|4540.9|4541.7|4538.9|65
1606319430000|2020-11-25 15:50:30|4542.4|4539.6|4541.6|4538.8|4542.5|4539.7|4541.5|4538.7|34
1606319440000|2020-11-25 15:50:40|4542.4|4539.6|4542.5|4539.7|4542.5|4539.7|4541.6|4538.8|87
1606319450000|2020-11-25 15:50:50|4542.1|4539.3|4541.5|4538.7|4542.1|4539.3|4540.5|4537.7|49
1606319460000|2020-11-25 15:51:00|4541.1|4538.3|4539.6|4536.8|4541.5|4538.7|4539.5|4536.7|103
1606319470000|2020-11-25 15:51:10|4540.1|4537.3|4541.5|4538.7|4541.6|4538.8|4539.5|4536.7|63
1606319480000|2020-11-25 15:51:20|4542.3|4539.5|4541.6|4538.8|4542.5|4539.7|4541.5|4538.7|176
1606319490000|2020-11-25 15:51:30|4541.5|4538.7|4542|4539.2|4542.5|4539.7|4541.5|4538.7|168
1606319500000|2020-11-25 15:51:40|4542.4|4539.6|4542.5|4539.7|4542.5|4539.7|4541.6|4538.8|26
1606319510000|2020-11-25 15:51:50|4542.1|4539.3|4539.6|4536.8|4542.1|4539.3|4539.6|4536.8|33
1606319520000|2020-11-25 15:52:00|4539.5|4536.7|4537.7|4534.9|4540|4537.2|4536.6|4533.8|112
1606319530000|2020-11-25 15:52:10|4537.6|4534.8|4537.5|4534.7|4538.7|4535.9|4536.7|4533.9|57
1606319540000|2020-11-25 15:52:20|4536.7|4533.9|4534.5|4531.7|4536.7|4533.9|4533.6|4530.8|114
1606319550000|2020-11-25 15:52:30|4534.6|4531.8|4536.6|4533.8|4537.5|4534.7|4534.6|4531.8|79
1606319560000|2020-11-25 15:52:40|4536.5|4533.7|4535.5|4532.7|4536.5|4533.7|4534.6|4531.8|40
1606319570000|2020-11-25 15:52:50|4534.7|4531.9|4535|4532.2|4535.5|4532.7|4533.6|4530.8|64
1606319580000|2020-11-25 15:53:00|4535.1|4532.3|4533.5|4530.7|4535.1|4532.3|4533.1|4530.3|67
1606319590000|2020-11-25 15:53:10|4533.1|4530.3|4529.5|4526.7|4533.1|4530.3|4529.5|4526.7|118
1606319600000|2020-11-25 15:53:20|4529.6|4526.8|4530.6|4527.8|4530.6|4527.8|4529.5|4526.7|77
1606319610000|2020-11-25 15:53:30|4531.4|4528.6|4529.5|4526.7|4531.5|4528.7|4528.5|4525.7|122
1606319620000|2020-11-25 15:53:40|4529.6|4526.8|4529.6|4526.8|4529.6|4526.8|4529.6|4526.8|33
1606319630000|2020-11-25 15:53:50|4529.5|4526.7|4529.6|4526.8|4530.5|4527.7|4529.5|4526.7|28
1606319640000|2020-11-25 15:54:00|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4529.6|4526.8|48
1606319650000|2020-11-25 15:54:10|4529.6|4526.8|4529.1|4526.3|4530|4527.2|4528.7|4525.9|63
1606319660000|2020-11-25 15:54:20|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|53
1606319670000|2020-11-25 15:54:30|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|89
1606319680000|2020-11-25 15:54:40|4530.9|4528.1|4533.7|4530.9|4535|4532.2|4530.7|4527.9|244
1606319690000|2020-11-25 15:54:50|4534.1|4531.3|4534.6|4531.8|4535.7|4532.9|4533.5|4530.7|99
1606319700000|2020-11-25 15:55:00|4535|4532.2|4535.1|4532.3|4535.5|4532.7|4532.6|4529.8|206
1606319710000|2020-11-25 15:55:10|4535.5|4532.7|4534|4531.2|4535.5|4532.7|4533.5|4530.7|53
1606319720000|2020-11-25 15:55:20|4534.5|4531.7|4536.5|4533.7|4536.5|4533.7|4533.5|4530.7|17
1606319730000|2020-11-25 15:55:30|4536.6|4533.8|4538.6|4535.8|4538.7|4535.9|4536.5|4533.7|61
1606319740000|2020-11-25 15:55:40|4539.5|4536.7|4540.6|4537.8|4540.7|4537.9|4539.5|4536.7|77
1606319750000|2020-11-25 15:55:50|4540.5|4537.7|4540.5|4537.7|4540.6|4537.8|4539.6|4536.8|30
1606319760000|2020-11-25 15:56:00|4540.6|4537.8|4541.5|4538.7|4541.5|4538.7|4540.1|4537.3|40
1606319770000|2020-11-25 15:56:10|4542.5|4539.7|4543.6|4540.8|4544.5|4541.7|4541.5|4538.7|133
1606319780000|2020-11-25 15:56:20|4544.1|4541.3|4543.6|4540.8|4544.7|4541.9|4543.5|4540.7|87
1606319790000|2020-11-25 15:56:30|4543.5|4540.7|4542.6|4539.8|4543.6|4540.8|4541.5|4538.7|42
1606319800000|2020-11-25 15:56:40|4542.5|4539.7|4542.6|4539.8|4542.7|4539.9|4541.5|4538.7|34
1606319810000|2020-11-25 15:56:50|4542.5|4539.7|4542.1|4539.3|4543.6|4540.8|4541.7|4538.9|64
1606319820000|2020-11-25 15:57:00|4542.5|4539.7|4541.5|4538.7|4542.5|4539.7|4540.7|4537.9|38
1606319830000|2020-11-25 15:57:10|4540.7|4537.9|4540.5|4537.7|4542.5|4539.7|4539.6|4536.8|82
1606319840000|2020-11-25 15:57:20|4540.1|4537.3|4537.6|4534.8|4540.1|4537.3|4536.7|4533.9|109
1606319850000|2020-11-25 15:57:30|4537.5|4534.7|4537.7|4534.9|4537.7|4534.9|4536.6|4533.8|43
1606319860000|2020-11-25 15:57:40|4538.5|4535.7|4535.6|4532.8|4538.5|4535.7|4535.6|4532.8|67
1606319870000|2020-11-25 15:57:50|4535.5|4532.7|4529.7|4526.9|4535.6|4532.8|4529.7|4526.9|109
1606319880000|2020-11-25 15:58:00|4529.6|4526.8|4529.7|4526.9|4530.7|4527.9|4528.7|4525.9|168
1606319890000|2020-11-25 15:58:10|4530.1|4527.3|4530.6|4527.8|4531.6|4528.8|4529.7|4526.9|72
1606319900000|2020-11-25 15:58:20|4529.8|4527|4531.7|4528.9|4532.4|4529.6|4529.7|4526.9|67
1606319910000|2020-11-25 15:58:30|4532.6|4529.8|4533.7|4530.9|4533.7|4530.9|4531.7|4528.9|57
1606319920000|2020-11-25 15:58:40|4534.2|4531.4|4535.6|4532.8|4535.6|4532.8|4533.8|4531|39
1606319930000|2020-11-25 15:58:50|4535.7|4532.9|4535.7|4532.9|4537.6|4534.8|4535.7|4532.9|49
1606319940000|2020-11-25 15:59:00|4535.6|4532.8|4535.1|4532.3|4535.6|4532.8|4534.7|4531.9|30
1606319950000|2020-11-25 15:59:10|4535.2|4532.4|4535.6|4532.8|4535.7|4532.9|4534.7|4531.9|38
1606319960000|2020-11-25 15:59:20|4535.5|4532.7|4535.1|4532.3|4535.7|4532.9|4533.1|4530.3|57
1606319970000|2020-11-25 15:59:30|4535.5|4532.7|4531.7|4528.9|4535.5|4532.7|4531.7|4528.9|28
1606319980000|2020-11-25 15:59:40|4531.6|4528.8|4532.7|4529.9|4532.7|4529.9|4530.7|4527.9|71
1606319990000|2020-11-25 15:59:50|4531.7|4528.9|4531.7|4528.9|4532.1|4529.3|4531.7|4528.9|29
1606320000000|2020-11-25 16:00:00|4531|4528.2|4530.7|4527.9|4531.6|4528.8|4530.6|4527.8|46
1606320010000|2020-11-25 16:00:10|4531.5|4528.7|4533.6|4530.8|4533.6|4530.8|4531.5|4528.7|57
1606320020000|2020-11-25 16:00:20|4533.7|4530.9|4530.7|4527.9|4533.7|4530.9|4530.7|4527.9|94
1606320030000|2020-11-25 16:00:30|4531.2|4528.4|4529.8|4527|4531.2|4528.4|4527.5|4524.7|675
1606320040000|2020-11-25 16:00:40|4530.7|4527.9|4531.7|4528.9|4531.7|4528.9|4530.7|4527.9|132
1606320050000|2020-11-25 16:00:50|4530.7|4527.9|4529.7|4526.9|4530.7|4527.9|4529.7|4526.9|52
1606320060000|2020-11-25 16:01:00|4529.8|4527|4527.7|4524.9|4530.7|4527.9|4526.8|4524|104
1606320070000|2020-11-25 16:01:10|4527.2|4524.4|4528.7|4525.9|4528.8|4526|4526.7|4523.9|85
1606320080000|2020-11-25 16:01:20|4527.8|4525|4529.7|4526.9|4529.7|4526.9|4527.7|4524.9|27
1606320090000|2020-11-25 16:01:30|4529.8|4527|4527.7|4524.9|4529.8|4527|4526.8|4524|68
1606320100000|2020-11-25 16:01:40|4527.3|4524.5|4527.8|4525|4528.7|4525.9|4526|4523.2|129
1606320110000|2020-11-25 16:01:50|4527|4524.2|4530.6|4527.8|4530.7|4527.9|4527|4524.2|151
1606320120000|2020-11-25 16:02:00|4530.7|4527.9|4529.6|4526.8|4530.7|4527.9|4528.7|4525.9|155
1606320130000|2020-11-25 16:02:10|4529.7|4526.9|4529.7|4526.9|4530.7|4527.9|4529.7|4526.9|24
1606320140000|2020-11-25 16:02:20|4530.1|4527.3|4529.7|4526.9|4531|4528.2|4529|4526.2|129
1606320150000|2020-11-25 16:02:30|4530.2|4527.4|4528.8|4526|4530.2|4527.4|4528.7|4525.9|107
1606320160000|2020-11-25 16:02:40|4528.7|4525.9|4529.7|4526.9|4530.6|4527.8|4528|4525.2|54
1606320170000|2020-11-25 16:02:50|4530.5|4527.7|4529.8|4527|4530.7|4527.9|4529.7|4526.9|31
1606320180000|2020-11-25 16:03:00|4530.7|4527.9|4530.7|4527.9|4531.8|4529|4530.7|4527.9|91
1606320190000|2020-11-25 16:03:10|4529.7|4526.9|4530.7|4527.9|4530.7|4527.9|4529.7|4526.9|33
1606320200000|2020-11-25 16:03:20|4530|4527.2|4530.6|4527.8|4530.6|4527.8|4528.7|4525.9|94
1606320210000|2020-11-25 16:03:30|4530.7|4527.9|4532.7|4529.9|4533.5|4530.7|4530.6|4527.8|67
1606320220000|2020-11-25 16:03:40|4532.6|4529.8|4533.6|4530.8|4533.6|4530.8|4531.7|4528.9|51
1606320230000|2020-11-25 16:03:50|4533.7|4530.9|4532.5|4529.7|4533.7|4530.9|4532.5|4529.7|25
1606320240000|2020-11-25 16:04:00|4532.6|4529.8|4532.6|4529.8|4532.7|4529.9|4531.7|4528.9|34
1606320250000|2020-11-25 16:04:10|4532.5|4529.7|4533.6|4530.8|4533.6|4530.8|4531.6|4528.8|24
1606320260000|2020-11-25 16:04:20|4533.5|4530.7|4532.6|4529.8|4534.1|4531.3|4532.5|4529.7|43
1606320270000|2020-11-25 16:04:30|4532.5|4529.7|4532.5|4529.7|4532.6|4529.8|4531.6|4528.8|47
1606320280000|2020-11-25 16:04:40|4531.7|4528.9|4531.5|4528.7|4532.5|4529.7|4531.5|4528.7|22
1606320290000|2020-11-25 16:04:50|4530.7|4527.9|4531.5|4528.7|4533.5|4530.7|4530.6|4527.8|114
1606320300000|2020-11-25 16:05:00|4531.6|4528.8|4531.6|4528.8|4531.6|4528.8|4529.5|4526.7|100
1606320310000|2020-11-25 16:05:10|4532.4|4529.6|4536.6|4533.8|4536.7|4533.9|4532.4|4529.6|176
1606320320000|2020-11-25 16:05:20|4537|4534.2|4539.5|4536.7|4540.5|4537.7|4536.7|4533.9|127
1606320330000|2020-11-25 16:05:30|4539.6|4536.8|4536.5|4533.7|4539.6|4536.8|4536.5|4533.7|164
1606320340000|2020-11-25 16:05:40|4536.6|4533.8|4537.5|4534.7|4537.6|4534.8|4536.6|4533.8|13
1606320350000|2020-11-25 16:05:50|4537.1|4534.3|4537.6|4534.8|4538.6|4535.8|4536.5|4533.7|34
1606320360000|2020-11-25 16:06:00|4537.5|4534.7|4536.5|4533.7|4538.5|4535.7|4535.5|4532.7|57
1606320370000|2020-11-25 16:06:10|4536.9|4534.1|4536.5|4533.7|4537.5|4534.7|4536.5|4533.7|22
1606320380000|2020-11-25 16:06:20|4536.4|4533.6|4535.6|4532.8|4536.5|4533.7|4535.6|4532.8|36
1606320390000|2020-11-25 16:06:30|4535.5|4532.7|4536.5|4533.7|4536.6|4533.8|4535.5|4532.7|27
1606320400000|2020-11-25 16:06:40|4536.6|4533.8|4543.5|4540.7|4543.7|4540.9|4536.6|4533.8|284
1606320410000|2020-11-25 16:06:50|4543.6|4540.8|4544.5|4541.7|4544.6|4541.8|4543.6|4540.8|53
1606320420000|2020-11-25 16:07:00|4543.7|4540.9|4545.5|4542.7|4545.5|4542.7|4543.5|4540.7|96
1606320430000|2020-11-25 16:07:10|4546.3|4543.5|4543.4|4540.6|4547.3|4544.5|4543.4|4540.6|376
1606320440000|2020-11-25 16:07:20|4544.3|4541.5|4544.3|4541.5|4545.3|4542.5|4543.4|4540.6|124
1606320450000|2020-11-25 16:07:30|4544.4|4541.6|4545.4|4542.6|4546.3|4543.5|4544.4|4541.6|140
1606320460000|2020-11-25 16:07:40|4545.5|4542.7|4544.3|4541.5|4545.5|4542.7|4544.3|4541.5|55
1606320470000|2020-11-25 16:07:50|4544.9|4542.1|4546.5|4543.7|4546.5|4543.7|4544.4|4541.6|53
1606320480000|2020-11-25 16:08:00|4546.3|4543.5|4547.3|4544.5|4547.4|4544.6|4545.3|4542.5|125
1606320490000|2020-11-25 16:08:10|4547.4|4544.6|4551.3|4548.5|4553.9|4550.6|4547.3|4544.5|629
1606320500000|2020-11-25 16:08:20|4550.9|4548.1|4553.4|4550.6|4553.5|4550.7|4550.9|4548.1|208
1606320510000|2020-11-25 16:08:30|4552.5|4549.7|4551.3|4548.5|4552.5|4549.7|4550.9|4548.1|116
1606320520000|2020-11-25 16:08:40|4551.4|4548.6|4551.4|4548.6|4552.5|4549.7|4550.5|4547.7|117
1606320530000|2020-11-25 16:08:50|4551.3|4548.5|4552.4|4549.6|4552.5|4549.7|4551.3|4548.5|137
1606320540000|2020-11-25 16:09:00|4552.5|4549.7|4554.4|4551.6|4555.3|4552.5|4552.4|4549.6|178
1606320550000|2020-11-25 16:09:10|4554.3|4551.5|4555.3|4552.5|4555.3|4552.5|4553.5|4550.7|94
1606320560000|2020-11-25 16:09:20|4555.2|4552.4|4554.3|4551.5|4555.3|4552.5|4553.4|4550.6|120
1606320570000|2020-11-25 16:09:30|4554.4|4551.6|4554.3|4551.5|4555.3|4552.5|4553.4|4550.6|96
1606320580000|2020-11-25 16:09:40|4553.8|4551|4554.4|4551.6|4554.4|4551.6|4552.5|4549.7|87
1606320590000|2020-11-25 16:09:50|4554.3|4551.5|4553.3|4550.5|4554.3|4551.5|4552.3|4549.5|153
1606320600000|2020-11-25 16:10:00|4553.2|4550.4|4553.9|4551.1|4554.4|4551.6|4552.4|4549.6|56
1606320610000|2020-11-25 16:10:10|4554.3|4551.5|4554.5|4551.7|4555.3|4552.5|4553.3|4550.5|50
1606320620000|2020-11-25 16:10:20|4554.3|4551.5|4554.4|4551.6|4555.2|4552.4|4554.3|4551.5|47
1606320630000|2020-11-25 16:10:30|4554.3|4551.5|4556.3|4553.5|4556.3|4553.5|4554.3|4551.5|117
1606320640000|2020-11-25 16:10:40|4556.4|4553.6|4555.3|4552.5|4556.4|4553.6|4554.3|4551.5|76
1606320650000|2020-11-25 16:10:50|4555.4|4552.6|4554.3|4551.5|4555.4|4552.6|4554.3|4551.5|109
1606320660000|2020-11-25 16:11:00|4554.4|4551.6|4553.4|4550.6|4554.4|4551.6|4552.9|4550.1|40
1606320670000|2020-11-25 16:11:10|4553.3|4550.5|4555.3|4552.5|4555.3|4552.5|4553.3|4550.5|78
1606320680000|2020-11-25 16:11:20|4554.4|4551.6|4554.3|4551.5|4554.4|4551.6|4554.3|4551.5|31
1606320690000|2020-11-25 16:11:30|4553.4|4550.6|4555.3|4552.5|4555.3|4552.5|4553.3|4550.5|99
1606320700000|2020-11-25 16:11:40|4554.9|4552.1|4552.3|4549.5|4555.3|4552.5|4550.5|4547.7|135
1606320710000|2020-11-25 16:11:50|4551.8|4549|4549.3|4546.5|4551.8|4549|4548.5|4545.7|134
1606320720000|2020-11-25 16:12:00|4549.4|4546.6|4547.8|4545|4550.4|4547.6|4546.9|4544.1|354
1606320730000|2020-11-25 16:12:10|4548.2|4545.4|4548.3|4545.5|4549.3|4546.5|4547.3|4544.5|102
1606320740000|2020-11-25 16:12:20|4548.4|4545.6|4546.3|4543.5|4548.4|4545.6|4545.3|4542.5|139
1606320750000|2020-11-25 16:12:30|4545.9|4543.1|4546.3|4543.5|4548.3|4545.5|4544.5|4541.7|185
1606320760000|2020-11-25 16:12:40|4545.9|4543.1|4545.3|4542.5|4545.9|4543.1|4543.3|4540.5|158
1606320770000|2020-11-25 16:12:50|4544.5|4541.7|4544.8|4542|4545.3|4542.5|4544.4|4541.6|70
1606320780000|2020-11-25 16:13:00|4544.9|4542.1|4545.4|4542.6|4546.4|4543.6|4544.4|4541.6|103
1606320790000|2020-11-25 16:13:10|4546.3|4543.5|4547.3|4544.5|4547.8|4545|4545.5|4542.7|107
1606320800000|2020-11-25 16:13:20|4546.5|4543.7|4547.4|4544.6|4548.3|4545.5|4546.3|4543.5|62
1606320810000|2020-11-25 16:13:30|4547.8|4545|4545.3|4542.5|4547.9|4545.1|4544.5|4541.7|56
1606320820000|2020-11-25 16:13:40|4544.3|4541.5|4546.3|4543.5|4546.3|4543.5|4544.3|4541.5|51
1606320830000|2020-11-25 16:13:50|4546.4|4543.6|4547.3|4544.5|4547.3|4544.5|4546.3|4543.5|24
1606320840000|2020-11-25 16:14:00|4546.4|4543.6|4547.3|4544.5|4547.3|4544.5|4546.3|4543.5|31
1606320850000|2020-11-25 16:14:10|4548.2|4545.4|4547.3|4544.5|4548.4|4545.6|4546.5|4543.7|135
1606320860000|2020-11-25 16:14:20|4546.5|4543.7|4546.3|4543.5|4547.5|4544.7|4546.3|4543.5|124
1606320870000|2020-11-25 16:14:30|4545.5|4542.7|4547.8|4545|4548.3|4545.5|4545.4|4542.6|51
1606320880000|2020-11-25 16:14:40|4547.4|4544.6|4545.8|4543|4548.3|4545.5|4545.3|4542.5|41
1606320890000|2020-11-25 16:14:50|4546.3|4543.5|4545.4|4542.6|4546.3|4543.5|4545.3|4542.5|4
1606320900000|2020-11-25 16:15:00|4546.2|4543.4|4546.3|4543.5|4547.9|4545.1|4546.2|4543.4|81
1606320910000|2020-11-25 16:15:10|4546.4|4543.6|4546.3|4543.5|4547.4|4544.6|4546.3|4543.5|30
1606320920000|2020-11-25 16:15:20|4546.4|4543.6|4543.4|4540.6|4546.4|4543.6|4543.4|4540.6|73
1606320930000|2020-11-25 16:15:30|4543.3|4540.5|4543.3|4540.5|4543.3|4540.5|4542.3|4539.5|67
1606320940000|2020-11-25 16:15:40|4543.4|4540.6|4544.3|4541.5|4545.3|4542.5|4543.3|4540.5|45
1606320950000|2020-11-25 16:15:50|4545.2|4542.4|4547.3|4544.5|4548.3|4545.5|4545.2|4542.4|69
1606320960000|2020-11-25 16:16:00|4547.4|4544.6|4546.3|4543.5|4547.4|4544.6|4545.3|4542.5|87
1606320970000|2020-11-25 16:16:10|4546.8|4544|4547.3|4544.5|4548.3|4545.5|4546.3|4543.5|73
1606320980000|2020-11-25 16:16:20|4547.4|4544.6|4547.3|4544.5|4548.3|4545.5|4547.3|4544.5|19
1606320990000|2020-11-25 16:16:30|4546.5|4543.7|4545.3|4542.5|4546.8|4544|4545.3|4542.5|123
1606321000000|2020-11-25 16:16:40|4545.4|4542.6|4546.3|4543.5|4546.4|4543.6|4544.4|4541.6|46
1606321010000|2020-11-25 16:16:50|4546.4|4543.6|4545.4|4542.6|4547.3|4544.5|4545.3|4542.5|43
1606321020000|2020-11-25 16:17:00|4545.3|4542.5|4545.4|4542.6|4545.4|4542.6|4544.3|4541.5|61
1606321030000|2020-11-25 16:17:10|4545.3|4542.5|4545.3|4542.5|4546.3|4543.5|4545.3|4542.5|14
1606321040000|2020-11-25 16:17:20|4545.5|4542.7|4545.3|4542.5|4546.3|4543.5|4545.3|4542.5|14
1606321050000|2020-11-25 16:17:30|4545.4|4542.6|4543.3|4540.5|4545.4|4542.6|4543.3|4540.5|116
1606321060000|2020-11-25 16:17:40|4544.3|4541.5|4543.8|4541|4544.3|4541.5|4543.3|4540.5|43
1606321070000|2020-11-25 16:17:50|4544.2|4541.4|4542.3|4539.5|4544.3|4541.5|4542.3|4539.5|48
1606321080000|2020-11-25 16:18:00|4542.4|4539.6|4542.3|4539.5|4543.3|4540.5|4542.3|4539.5|77
1606321090000|2020-11-25 16:18:10|4541.4|4538.6|4541.3|4538.5|4541.8|4539|4540.5|4537.7|94
1606321100000|2020-11-25 16:18:20|4540.9|4538.1|4540.4|4537.6|4540.9|4538.1|4540.4|4537.6|61
1606321110000|2020-11-25 16:18:30|4541.2|4538.4|4539.8|4537|4541.2|4538.4|4539.3|4536.5|236
1606321120000|2020-11-25 16:18:40|4540.2|4537.4|4538.3|4535.5|4540.3|4537.5|4538.3|4535.5|116
1606321130000|2020-11-25 16:18:50|4538.4|4535.6|4539.3|4536.5|4539.5|4536.7|4538.3|4535.5|47
1606321140000|2020-11-25 16:19:00|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4538.8|4536|75
1606321150000|2020-11-25 16:19:10|4539.3|4536.5|4538.3|4535.5|4540.3|4537.5|4537.3|4534.5|98
1606321160000|2020-11-25 16:19:20|4538.4|4535.6|4536.4|4533.6|4538.4|4535.6|4536.3|4533.5|133
1606321170000|2020-11-25 16:19:30|4536.3|4533.5|4538.3|4535.5|4538.5|4535.7|4536.3|4533.5|72
1606321180000|2020-11-25 16:19:40|4537.5|4534.7|4538.3|4535.5|4538.3|4535.5|4536.3|4533.5|216
1606321190000|2020-11-25 16:19:50|4537.9|4535.1|4538.3|4535.5|4538.3|4535.5|4537.3|4534.5|44
1606321200000|2020-11-25 16:20:00|4538.7|4535.9|4540.3|4537.5|4540.4|4537.6|4538.3|4535.5|82
1606321210000|2020-11-25 16:20:10|4539.5|4536.7|4538.3|4535.5|4539.5|4536.7|4537.4|4534.6|129
1606321220000|2020-11-25 16:20:20|4539.3|4536.5|4540.3|4537.5|4540.3|4537.5|4539.3|4536.5|23
1606321230000|2020-11-25 16:20:30|4541.1|4538.3|4543.3|4540.5|4543.3|4540.5|4539.4|4536.6|67
1606321240000|2020-11-25 16:20:40|4542.3|4539.5|4543.3|4540.5|4543.5|4540.7|4542.3|4539.5|51
1606321250000|2020-11-25 16:20:50|4543.4|4540.6|4541.4|4538.6|4543.4|4540.6|4540.5|4537.7|71
1606321260000|2020-11-25 16:21:00|4541.3|4538.5|4541.3|4538.5|4541.5|4538.7|4540.3|4537.5|77
1606321270000|2020-11-25 16:21:10|4541.4|4538.6|4538.9|4536.1|4542.3|4539.5|4538.3|4535.5|130
1606321280000|2020-11-25 16:21:20|4539.3|4536.5|4537.4|4534.6|4539.4|4536.6|4537.3|4534.5|109
1606321290000|2020-11-25 16:21:30|4537.3|4534.5|4535.4|4532.6|4537.4|4534.6|4535.3|4532.5|107
1606321300000|2020-11-25 16:21:40|4535.9|4533.1|4537.4|4534.6|4538.2|4535.4|4535.3|4532.5|99
1606321310000|2020-11-25 16:21:50|4537.3|4534.5|4539.3|4536.5|4539.3|4536.5|4537.3|4534.5|44
1606321320000|2020-11-25 16:22:00|4538.5|4535.7|4538.4|4535.6|4539.4|4536.6|4537.3|4534.5|84
1606321330000|2020-11-25 16:22:10|4538.3|4535.5|4540.3|4537.5|4540.3|4537.5|4538.3|4535.5|54
1606321340000|2020-11-25 16:22:20|4539.5|4536.7|4540.3|4537.5|4540.3|4537.5|4538.5|4535.7|120
1606321350000|2020-11-25 16:22:30|4539.8|4537|4541.9|4539.1|4542.3|4539.5|4539.8|4537|46
1606321360000|2020-11-25 16:22:40|4541.5|4538.7|4542.3|4539.5|4542.3|4539.5|4540.3|4537.5|42
1606321370000|2020-11-25 16:22:50|4541.5|4538.7|4540.3|4537.5|4542.3|4539.5|4540.3|4537.5|44
1606321380000|2020-11-25 16:23:00|4539.5|4536.7|4540.4|4537.6|4541.3|4538.5|4539.3|4536.5|64
1606321390000|2020-11-25 16:23:10|4540.3|4537.5|4540.3|4537.5|4541.4|4538.6|4539.9|4537.1|36
1606321400000|2020-11-25 16:23:20|4539.5|4536.7|4539.3|4536.5|4539.9|4537.1|4539.3|4536.5|10
1606321410000|2020-11-25 16:23:30|4539.4|4536.6|4541.3|4538.5|4541.3|4538.5|4539.3|4536.5|69
1606321420000|2020-11-25 16:23:40|4541.4|4538.6|4540.5|4537.7|4542.3|4539.5|4540.3|4537.5|17
1606321430000|2020-11-25 16:23:50|4541.3|4538.5|4540.4|4537.6|4541.3|4538.5|4540.4|4537.6|10
1606321440000|2020-11-25 16:24:00|4540.5|4537.7|4542.4|4539.6|4543.4|4540.6|4540.4|4537.6|96
1606321450000|2020-11-25 16:24:10|4542.8|4540|4541.4|4538.6|4542.9|4540.1|4541.3|4538.5|148
1606321460000|2020-11-25 16:24:20|4541.5|4538.7|4540.3|4537.5|4541.5|4538.7|4540.3|4537.5|40
1606321470000|2020-11-25 16:24:30|4541.1|4538.3|4540.4|4537.6|4541.4|4538.6|4540.4|4537.6|23
1606321480000|2020-11-25 16:24:40|4540.5|4537.7|4538.4|4535.6|4540.5|4537.7|4537.3|4534.5|109
1606321490000|2020-11-25 16:24:50|4538.5|4535.7|4541.3|4538.5|4541.3|4538.5|4538.3|4535.5|85
1606321500000|2020-11-25 16:25:00|4540.9|4538.1|4544.3|4541.5|4544.3|4541.5|4540.3|4537.5|293
1606321510000|2020-11-25 16:25:10|4543.3|4540.5|4541.8|4539|4543.3|4540.5|4541.8|4539|45
1606321520000|2020-11-25 16:25:20|4541.9|4539.1|4540.3|4537.5|4542.3|4539.5|4540.3|4537.5|119
1606321530000|2020-11-25 16:25:30|4541.1|4538.3|4539.3|4536.5|4541.3|4538.5|4538.8|4536|68
1606321540000|2020-11-25 16:25:40|4539.4|4536.6|4541.3|4538.5|4541.4|4538.6|4539.3|4536.5|69
1606321550000|2020-11-25 16:25:50|4540.4|4537.6|4540.3|4537.5|4541.3|4538.5|4540.3|4537.5|33
1606321560000|2020-11-25 16:26:00|4539.5|4536.7|4541.3|4538.5|4541.4|4538.6|4539.3|4536.5|49
1606321570000|2020-11-25 16:26:10|4541.5|4538.7|4542.3|4539.5|4542.4|4539.6|4541.5|4538.7|45
1606321580000|2020-11-25 16:26:20|4542.4|4539.6|4543.3|4540.5|4543.5|4540.7|4542.4|4539.6|47
1606321590000|2020-11-25 16:26:30|4542.5|4539.7|4543.3|4540.5|4543.3|4540.5|4542.3|4539.5|39
1606321600000|2020-11-25 16:26:40|4544.3|4541.5|4544.3|4541.5|4546.3|4543.5|4543.7|4540.9|209
1606321610000|2020-11-25 16:26:50|4545.2|4542.4|4544.3|4541.5|4547.3|4544.5|4544.3|4541.5|99
1606321620000|2020-11-25 16:27:00|4544.2|4541.4|4541.8|4539|4544.3|4541.5|4541.3|4538.5|123
1606321630000|2020-11-25 16:27:10|4541.4|4538.6|4540.4|4537.6|4542.3|4539.5|4540.3|4537.5|51
1606321640000|2020-11-25 16:27:20|4540.8|4538|4541.3|4538.5|4541.3|4538.5|4540.3|4537.5|13
1606321650000|2020-11-25 16:27:30|4542.1|4539.3|4542.3|4539.5|4543.3|4540.5|4542.1|4539.3|89
1606321660000|2020-11-25 16:27:40|4542.5|4539.7|4539.3|4536.5|4542.8|4540|4539.3|4536.5|101
1606321670000|2020-11-25 16:27:50|4539.7|4536.9|4539.3|4536.5|4540.3|4537.5|4538.4|4535.6|75
1606321680000|2020-11-25 16:28:00|4539.4|4536.6|4540.3|4537.5|4541.3|4538.5|4539.3|4536.5|175
1606321690000|2020-11-25 16:28:10|4540.4|4537.6|4543.3|4540.5|4543.3|4540.5|4540.3|4537.5|117
1606321700000|2020-11-25 16:28:20|4542.9|4540.1|4540.3|4537.5|4542.9|4540.1|4539.8|4537|77
1606321710000|2020-11-25 16:28:30|4539.9|4537.1|4538.3|4535.5|4540.3|4537.5|4536.4|4533.6|192
1606321720000|2020-11-25 16:28:40|4539.3|4536.5|4538.3|4535.5|4539.3|4536.5|4537.3|4534.5|109
1606321730000|2020-11-25 16:28:50|4538.8|4536|4537.3|4534.5|4539.3|4536.5|4537.3|4534.5|85
1606321740000|2020-11-25 16:29:00|4537.4|4534.6|4536.8|4534|4538.3|4535.5|4534.3|4531.5|277
1606321750000|2020-11-25 16:29:10|4536.3|4533.5|4532.4|4529.6|4536.4|4533.6|4532.4|4529.6|199
1606321760000|2020-11-25 16:29:20|4532.3|4529.5|4534.2|4531.4|4534.3|4531.5|4532.3|4529.5|190
1606321770000|2020-11-25 16:29:30|4534.3|4531.5|4534.3|4531.5|4535.3|4532.5|4532.3|4529.5|209
1606321780000|2020-11-25 16:29:40|4535.1|4532.3|4535.2|4532.4|4535.3|4532.5|4533.7|4530.9|191
1606321790000|2020-11-25 16:29:50|4535.3|4532.5|4536.3|4533.5|4537.9|4535.1|4533.2|4530.4|245
1606321800000|2020-11-25 16:30:00|4537.1|4534.3|4540.1|4537.3|4541.1|4538.3|4536.2|4533.4|309
1606321810000|2020-11-25 16:30:10|4540.2|4537.4|4541.7|4538.9|4543.1|4540.3|4540.2|4537.4|143
1606321820000|2020-11-25 16:30:20|4541.2|4538.4|4541.2|4538.4|4541.3|4538.5|4539.7|4536.9|150
1606321830000|2020-11-25 16:30:30|4541.1|4538.3|4542.3|4539.5|4542.3|4539.5|4540.3|4537.5|89
1606321840000|2020-11-25 16:30:40|4543.1|4540.3|4544.2|4541.4|4544.3|4541.5|4542.1|4539.3|129
1606321850000|2020-11-25 16:30:50|4544.3|4541.5|4545.1|4542.3|4545.2|4542.4|4544.1|4541.3|247
1606321860000|2020-11-25 16:31:00|4545.2|4542.4|4545.3|4542.5|4546.1|4543.3|4544.7|4541.9|200
1606321870000|2020-11-25 16:31:10|4545.2|4542.4|4545.2|4542.4|4546.3|4543.5|4545.2|4542.4|133
1606321880000|2020-11-25 16:31:20|4546.1|4543.3|4546.3|4543.5|4547.3|4544.5|4546.1|4543.3|138
1606321890000|2020-11-25 16:31:30|4546.7|4543.9|4545.1|4542.3|4546.7|4543.9|4545.1|4542.3|39
1606321900000|2020-11-25 16:31:40|4545.2|4542.4|4545.2|4542.4|4545.3|4542.5|4544.7|4541.9|98
1606321910000|2020-11-25 16:31:50|4545.9|4543.1|4546.2|4543.4|4546.3|4543.5|4545.9|4543.1|39
1606321920000|2020-11-25 16:32:00|4546.1|4543.3|4548.3|4545.5|4549.1|4546.3|4546.1|4543.3|211
1606321930000|2020-11-25 16:32:10|4549.1|4546.3|4548.2|4545.4|4549.1|4546.3|4548.1|4545.3|86
1606321940000|2020-11-25 16:32:20|4547.3|4544.5|4547.2|4544.4|4548.3|4545.5|4547.2|4544.4|43
1606321950000|2020-11-25 16:32:30|4547.1|4544.3|4548.2|4545.4|4548.2|4545.4|4547.1|4544.3|90
1606321960000|2020-11-25 16:32:40|4548.1|4545.3|4550.2|4547.4|4550.2|4547.4|4548.1|4545.3|51
1606321970000|2020-11-25 16:32:50|4550.3|4547.5|4551.2|4548.4|4551.3|4548.5|4550.2|4547.4|106
1606321980000|2020-11-25 16:33:00|4551.1|4548.3|4549.1|4546.3|4552.3|4549.5|4549.1|4546.3|147
1606321990000|2020-11-25 16:33:10|4549.2|4546.4|4551.1|4548.3|4551.3|4548.5|4549.2|4546.4|87
1606322000000|2020-11-25 16:33:20|4551.2|4548.4|4551.1|4548.3|4551.2|4548.4|4549.7|4546.9|104
1606322010000|2020-11-25 16:33:30|4551.2|4548.4|4551.3|4548.5|4552.3|4549.5|4550.7|4547.9|83
1606322020000|2020-11-25 16:33:40|4551.7|4548.9|4551.2|4548.4|4551.7|4548.9|4551.1|4548.3|21
1606322030000|2020-11-25 16:33:50|4551.1|4548.3|4553.1|4550.3|4553.1|4550.3|4551.1|4548.3|68
1606322040000|2020-11-25 16:34:00|4553.2|4550.4|4553.2|4550.4|4553.3|4550.5|4552.3|4549.5|46
1606322050000|2020-11-25 16:34:10|4553.3|4550.5|4554.2|4551.4|4554.3|4551.5|4553.2|4550.4|69
1606322060000|2020-11-25 16:34:20|4554.3|4551.5|4554.2|4551.4|4555.1|4552.3|4554.1|4551.3|344
1606322070000|2020-11-25 16:34:30|4553.3|4550.5|4554.2|4551.4|4555.1|4552.3|4553.3|4550.5|205
1606322080000|2020-11-25 16:34:40|4553.3|4550.5|4547.2|4544.4|4554.3|4551.5|4547.2|4544.4|279
1606322090000|2020-11-25 16:34:50|4547.3|4544.5|4552.1|4549.3|4552.1|4549.3|4547.3|4544.5|73
1606322100000|2020-11-25 16:35:00|4552.2|4549.4|4552.3|4549.5|4552.3|4549.5|4552.1|4549.3|12
1606322110000|2020-11-25 16:35:10|4553.1|4550.3|4554.2|4551.4|4554.7|4551.9|4552.3|4549.5|143
1606322120000|2020-11-25 16:35:20|4554.3|4551.5|4554.2|4551.4|4555.2|4552.4|4553.3|4550.5|69
1606322130000|2020-11-25 16:35:30|4553.3|4550.5|4553.2|4550.4|4554.1|4551.3|4552.3|4549.5|70
1606322140000|2020-11-25 16:35:40|4553.3|4550.5|4554.3|4551.5|4554.3|4551.5|4553.1|4550.3|26
1606322150000|2020-11-25 16:35:50|4554.7|4551.9|4554.3|4551.5|4555.3|4552.5|4554.3|4551.5|57
1606322160000|2020-11-25 16:36:00|4554.2|4551.4|4554.2|4551.4|4555.1|4552.3|4553.5|4550.7|119
1606322170000|2020-11-25 16:36:10|4554.3|4551.5|4554.2|4551.4|4555.2|4552.4|4554.1|4551.3|36
1606322180000|2020-11-25 16:36:20|4554.3|4551.5|4559.2|4556.4|4559.3|4556.5|4554.3|4551.5|418
1606322190000|2020-11-25 16:36:30|4559.3|4556.5|4557.1|4554.3|4559.3|4556.5|4556.3|4553.5|86
1606322200000|2020-11-25 16:36:40|4556.3|4553.5|4555.1|4552.3|4557.1|4554.3|4554.5|4551.7|75
1606322210000|2020-11-25 16:36:50|4555.4|4552.6|4557.2|4554.4|4557.9|4555.1|4555.2|4552.4|59
1606322220000|2020-11-25 16:37:00|4557.1|4554.3|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|24
1606322230000|2020-11-25 16:37:10|4556.2|4553.4|4556.2|4553.4|4557.1|4554.3|4555.1|4552.3|50
1606322240000|2020-11-25 16:37:20|4556.9|4554.1|4557.6|4554.8|4558.1|4555.3|4556.9|4554.1|73
1606322250000|2020-11-25 16:37:30|4558.1|4555.3|4556.6|4553.8|4558.1|4555.3|4555.2|4552.4|46
1606322260000|2020-11-25 16:37:40|4556.2|4553.4|4557.1|4554.3|4557.2|4554.4|4556.2|4553.4|13
1606322270000|2020-11-25 16:37:50|4557.2|4554.4|4558.2|4555.4|4558.2|4555.4|4557.2|4554.4|51
1606322280000|2020-11-25 16:38:00|4558.1|4555.3|4556.1|4553.3|4558.6|4555.8|4556.1|4553.3|75
1606322290000|2020-11-25 16:38:10|4555.7|4552.9|4555.2|4552.4|4555.7|4552.9|4555.1|4552.3|43
1606322300000|2020-11-25 16:38:20|4555.1|4552.3|4553.1|4550.3|4555.2|4552.4|4552.3|4549.5|101
1606322310000|2020-11-25 16:38:30|4552.2|4549.4|4550.1|4547.3|4552.8|4550|4550.1|4547.3|98
1606322320000|2020-11-25 16:38:40|4550.2|4547.4|4551.2|4548.4|4551.3|4548.5|4550.1|4547.3|24
1606322330000|2020-11-25 16:38:50|4551.1|4548.3|4552.1|4549.3|4552.1|4549.3|4550.3|4547.5|74
1606322340000|2020-11-25 16:39:00|4551.7|4548.9|4552.2|4549.4|4553.1|4550.3|4551.3|4548.5|36
1606322350000|2020-11-25 16:39:10|4552.1|4549.3|4554.3|4551.5|4555.1|4552.3|4552.1|4549.3|58
1606322360000|2020-11-25 16:39:20|4554.7|4551.9|4555.2|4552.4|4555.7|4552.9|4554.7|4551.9|38
1606322370000|2020-11-25 16:39:30|4556.1|4553.3|4555.1|4552.3|4556.1|4553.3|4554.1|4551.3|76
1606322380000|2020-11-25 16:39:40|4554.2|4551.4|4554.3|4551.5|4554.3|4551.5|4554.1|4551.3|46
1606322390000|2020-11-25 16:39:50|4554.2|4551.4|4555.2|4552.4|4556.1|4553.3|4554.2|4551.4|64
1606322400000|2020-11-25 16:40:00|4556.1|4553.3|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|65
1606322410000|2020-11-25 16:40:10|4556.2|4553.4|4555.1|4552.3|4557.1|4554.3|4553.7|4550.9|153
1606322420000|2020-11-25 16:40:20|4555.2|4552.4|4554.6|4551.8|4555.2|4552.4|4554.1|4551.3|27
1606322430000|2020-11-25 16:40:30|4554.2|4551.4|4554.2|4551.4|4555.1|4552.3|4554.1|4551.3|26
1606322440000|2020-11-25 16:40:40|4554.1|4551.3|4554.7|4551.9|4555.1|4552.3|4554.1|4551.3|17
1606322450000|2020-11-25 16:40:50|4554.3|4551.5|4553.1|4550.3|4555.1|4552.3|4553.1|4550.3|22
1606322460000|2020-11-25 16:41:00|4553.2|4550.4|4557.1|4554.3|4557.2|4554.4|4553.1|4550.3|129
1606322470000|2020-11-25 16:41:10|4556.3|4553.5|4553.2|4550.4|4556.6|4553.8|4553.2|4550.4|63
1606322480000|2020-11-25 16:41:20|4553.1|4550.3|4555.1|4552.3|4555.1|4552.3|4553.1|4550.3|14
1606322490000|2020-11-25 16:41:30|4555.2|4552.4|4555.1|4552.3|4556.3|4553.5|4555.1|4552.3|33
1606322500000|2020-11-25 16:41:40|4554.1|4551.3|4554.7|4551.9|4555.1|4552.3|4553.2|4550.4|53
1606322510000|2020-11-25 16:41:50|4554.6|4551.8|4556.1|4553.3|4556.2|4553.4|4554.1|4551.3|16
1606322520000|2020-11-25 16:42:00|4555.3|4552.5|4554.1|4551.3|4556.1|4553.3|4554.1|4551.3|128
1606322530000|2020-11-25 16:42:10|4553.3|4550.5|4553.1|4550.3|4554.2|4551.4|4553.1|4550.3|20
1606322540000|2020-11-25 16:42:20|4553.2|4550.4|4553.2|4550.4|4554.2|4551.4|4553.1|4550.3|13
1606322550000|2020-11-25 16:42:30|4553.6|4550.8|4552.1|4549.3|4554.1|4551.3|4552.1|4549.3|214
1606322560000|2020-11-25 16:42:40|4553.1|4550.3|4554.1|4551.3|4554.1|4551.3|4553.1|4550.3|50
1606322570000|2020-11-25 16:42:50|4554.2|4551.4|4555.2|4552.4|4555.3|4552.5|4554.1|4551.3|128
1606322580000|2020-11-25 16:43:00|4555.1|4552.3|4553.2|4550.4|4555.2|4552.4|4553.2|4550.4|37
1606322590000|2020-11-25 16:43:10|4553.1|4550.3|4557.1|4554.3|4557.7|4554.9|4553.1|4550.3|167
1606322600000|2020-11-25 16:43:20|4557.2|4554.4|4556.1|4553.3|4557.2|4554.4|4555.1|4552.3|70
1606322610000|2020-11-25 16:43:30|4555.7|4552.9|4557.1|4554.3|4557.1|4554.3|4555.1|4552.3|85
1606322620000|2020-11-25 16:43:40|4556.2|4553.4|4556.1|4553.3|4557.1|4554.3|4555.2|4552.4|36
1606322630000|2020-11-25 16:43:50|4555.6|4552.8|4555.2|4552.4|4556.1|4553.3|4555.2|4552.4|8
1606322640000|2020-11-25 16:44:00|4555.1|4552.3|4556.1|4553.3|4558.1|4555.3|4554.9|4552.1|222
1606322650000|2020-11-25 16:44:10|4555.2|4552.4|4557.1|4554.3|4557.1|4554.3|4555.1|4552.3|90
1606322660000|2020-11-25 16:44:20|4556.2|4553.4|4557.1|4554.3|4558.1|4555.3|4556.2|4553.4|59
1606322670000|2020-11-25 16:44:30|4557.2|4554.4|4558.1|4555.3|4558.1|4555.3|4557.1|4554.3|17
1606322680000|2020-11-25 16:44:40|4557.1|4554.3|4558.1|4555.3|4558.1|4555.3|4557.1|4554.3|24
1606322690000|2020-11-25 16:44:50|||||||||10
1606322700000|2020-11-25 16:45:00|4557.1|4554.3|4557.1|4554.3|4558.1|4555.3|4557.1|4554.3|136
1606322710000|2020-11-25 16:45:10|4557.3|4554.5|4557.1|4554.3|4558.1|4555.3|4556.1|4553.3|153
1606322720000|2020-11-25 16:45:20|4557.2|4554.4|4557.1|4554.3|4557.6|4554.8|4557.1|4554.3|55
1606322730000|2020-11-25 16:45:30|4557.2|4554.4|4557.9|4555.1|4557.9|4555.1|4556.2|4553.4|27
1606322740000|2020-11-25 16:45:40|4558.1|4555.3|4561.1|4558.3|4561.1|4558.3|4558.1|4555.3|175
1606322750000|2020-11-25 16:45:50|4560.3|4557.5|4560.2|4557.4|4562.1|4559.3|4560.1|4557.3|100
1606322760000|2020-11-25 16:46:00|4560.1|4557.3|4560.1|4557.3|4560.2|4557.4|4560.1|4557.3|8
1606322770000|2020-11-25 16:46:10|4560.9|4558.1|4561.1|4558.3|4561.1|4558.3|4560.2|4557.4|54
1606322780000|2020-11-25 16:46:20|4561.8|4559|4563.1|4560.3|4563.1|4560.3|4561.8|4559|53
1606322790000|2020-11-25 16:46:30|||||||||24
1606322800000|2020-11-25 16:46:40|||||||||13
1606322810000|2020-11-25 16:46:50|4563.8|4561|4562.1|4559.3|4563.8|4561|4561.1|4558.3|120
1606322820000|2020-11-25 16:47:00|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|4559.3|4556.5|83
1606322830000|2020-11-25 16:47:10|4561.9|4559.1|4562.1|4559.3|4562.1|4559.3|4561.9|4559.1|15
1606322840000|2020-11-25 16:47:20|4562.2|4559.4|4561.2|4558.4|4563.1|4560.3|4561.2|4558.4|28
1606322850000|2020-11-25 16:47:30|4561.3|4558.5|4562.2|4559.4|4562.6|4559.8|4561.3|4558.5|13
1606322860000|2020-11-25 16:47:40|4562.1|4559.3|4561.3|4558.5|4562.2|4559.4|4561.1|4558.3|71
1606322870000|2020-11-25 16:47:50|4562.1|4559.3|4562.1|4559.3|4562.2|4559.4|4561.2|4558.4|18
1606322880000|2020-11-25 16:48:00|4562.2|4559.4|4562.2|4559.4|4564.1|4561.3|4562.1|4559.3|145
1606322890000|2020-11-25 16:48:10|4562.1|4559.3|4563.1|4560.3|4563.1|4560.3|4562.1|4559.3|36
1606322900000|2020-11-25 16:48:20|4563.2|4560.4|4563.2|4560.4|4564.1|4561.3|4563.1|4560.3|19
1606322910000|2020-11-25 16:48:30|4563.1|4560.3|4562.1|4559.3|4563.1|4560.3|4561.7|4558.9|38
1606322920000|2020-11-25 16:48:40|4562.2|4559.4|4562.1|4559.3|4562.2|4559.4|4561.1|4558.3|52
1606322930000|2020-11-25 16:48:50|4562.2|4559.4|4563.1|4560.3|4563.2|4560.4|4562.2|4559.4|43
1606322940000|2020-11-25 16:49:00|||||||||37
1606322950000|2020-11-25 16:49:10|4562.7|4559.9|4561.1|4558.3|4562.7|4559.9|4560.1|4557.3|130
1606322960000|2020-11-25 16:49:20|4560.7|4557.9|4560.6|4557.8|4562.1|4559.3|4560.2|4557.4|117
1606322970000|2020-11-25 16:49:30|4560.2|4557.4|4561.1|4558.3|4561.6|4558.8|4560.1|4557.3|29
1606322980000|2020-11-25 16:49:40|4561.2|4558.4|4561.2|4558.4|4562.1|4559.3|4561.1|4558.3|15
1606322990000|2020-11-25 16:49:50|4561.1|4558.3|4559.6|4556.8|4561.1|4558.3|4559.1|4556.3|189
1606323000000|2020-11-25 16:50:00|4560.1|4557.3|4560.1|4557.3|4560.2|4557.4|4560.1|4557.3|52
1606323010000|2020-11-25 16:50:10|4559.3|4556.5|4559.7|4556.9|4560.2|4557.4|4559.3|4556.5|24
1606323020000|2020-11-25 16:50:20|4560.1|4557.3|4560.2|4557.4|4560.2|4557.4|4560.1|4557.3|181
1606323030000|2020-11-25 16:50:30|4560.3|4557.5|4560.2|4557.4|4560.3|4557.5|4560.1|4557.3|46
1606323040000|2020-11-25 16:50:40|4560.1|4557.3|4559.2|4556.4|4560.2|4557.4|4559.1|4556.3|25
1606323050000|2020-11-25 16:50:50|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.1|4555.3|83
1606323060000|2020-11-25 16:51:00|4559.2|4556.4|4560.3|4557.5|4560.3|4557.5|4559.2|4556.4|69
1606323070000|2020-11-25 16:51:10|4561.2|4558.4|4561.1|4558.3|4562.1|4559.3|4560.1|4557.3|89
1606323080000|2020-11-25 16:51:20|4561.2|4558.4|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|27
1606323090000|2020-11-25 16:51:30|4561.2|4558.4|4561.6|4558.8|4562.1|4559.3|4561.1|4558.3|16
1606323100000|2020-11-25 16:51:40|4561.2|4558.4|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|37
1606323110000|2020-11-25 16:51:50|4561.7|4558.9|4563.1|4560.3|4563.2|4560.4|4561.2|4558.4|50
1606323120000|2020-11-25 16:52:00|4562.7|4559.9|4562.2|4559.4|4563.2|4560.4|4562.1|4559.3|49
1606323130000|2020-11-25 16:52:10|4563.1|4560.3|4562.2|4559.4|4563.1|4560.3|4562.1|4559.3|8
1606323140000|2020-11-25 16:52:20|4562.3|4559.5|4562.1|4559.3|4562.6|4559.8|4562.1|4559.3|10
1606323150000|2020-11-25 16:52:30|4562.2|4559.4|4562.2|4559.4|4563.1|4560.3|4562.1|4559.3|29
1606323160000|2020-11-25 16:52:40|4562.7|4559.9|4562.1|4559.3|4562.7|4559.9|4562.1|4559.3|9
1606323170000|2020-11-25 16:52:50|4562.2|4559.4|4562.2|4559.4|4563.1|4560.3|4562.1|4559.3|17
1606323180000|2020-11-25 16:53:00|4562.1|4559.3|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|36
1606323190000|2020-11-25 16:53:10|4561.2|4558.4|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|33
1606323200000|2020-11-25 16:53:20|4561.2|4558.4|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|31
1606323210000|2020-11-25 16:53:30|4561.2|4558.4|4561.1|4558.3|4561.2|4558.4|4561.1|4558.3|20
1606323220000|2020-11-25 16:53:40|4560.3|4557.5|4561.1|4558.3|4561.1|4558.3|4560.1|4557.3|32
1606323230000|2020-11-25 16:53:50|4562.1|4559.3|4561.2|4558.4|4562.1|4559.3|4561.2|4558.4|20
1606323240000|2020-11-25 16:54:00|4561.6|4558.8|4562.6|4559.8|4563.1|4560.3|4561.6|4558.8|28
1606323250000|2020-11-25 16:54:10|4563|4560.2|4562.7|4559.9|4563.1|4560.3|4562.2|4559.4|55
1606323260000|2020-11-25 16:54:20|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|10
1606323270000|2020-11-25 16:54:30|||||||||14
1606323280000|2020-11-25 16:54:40|4562.7|4559.9|4562.3|4559.5|4563.1|4560.3|4562.2|4559.4|35
1606323290000|2020-11-25 16:54:50|4562.7|4559.9|4563.1|4560.3|4563.1|4560.3|4562.2|4559.4|7
1606323300000|2020-11-25 16:55:00|4562.3|4559.5|4562.1|4559.3|4562.3|4559.5|4561.6|4558.8|59
1606323310000|2020-11-25 16:55:10|4562.2|4559.4|4562.1|4559.3|4563.1|4560.3|4562.1|4559.3|35
1606323320000|2020-11-25 16:55:20|4562.2|4559.4|4563.1|4560.3|4563.1|4560.3|4562.1|4559.3|47
1606323330000|2020-11-25 16:55:30|4562.1|4559.3|4561.7|4558.9|4562.1|4559.3|4561.2|4558.4|25
1606323340000|2020-11-25 16:55:40|4561.6|4558.8|4562.2|4559.4|4563.1|4560.3|4561.2|4558.4|29
1606323350000|2020-11-25 16:55:50|4562.1|4559.3|4562.1|4559.3|4562.2|4559.4|4562.1|4559.3|5
1606323360000|2020-11-25 16:56:00|4562.3|4559.5|4562.2|4559.4|4563.1|4560.3|4562.1|4559.3|24
1606323370000|2020-11-25 16:56:10|4562.1|4559.3|4563.1|4560.3|4563.3|4560.5|4562.1|4559.3|68
1606323380000|2020-11-25 16:56:20|4562.3|4559.5|4563.1|4560.3|4564.2|4561.4|4562.3|4559.5|84
1606323390000|2020-11-25 16:56:30|4562.2|4559.4|4563.1|4560.3|4563.1|4560.3|4562.1|4559.3|49
1606323400000|2020-11-25 16:56:40|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|3
1606323410000|2020-11-25 16:56:50|4563.3|4560.5|4562.6|4559.8|4564.1|4561.3|4562.2|4559.4|78
1606323420000|2020-11-25 16:57:00|4563.1|4560.3|4563.1|4560.3|4563.2|4560.4|4562.2|4559.4|47
1606323430000|2020-11-25 16:57:10|4563.2|4560.4|4563.2|4560.4|4563.7|4560.9|4562.7|4559.9|60
1606323440000|2020-11-25 16:57:20|4563.3|4560.5|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|21
1606323450000|2020-11-25 16:57:30|4563.2|4560.4|4563.1|4560.3|4563.2|4560.4|4563.1|4560.3|8
1606323460000|2020-11-25 16:57:40|4563.2|4560.4|4561.2|4558.4|4563.2|4560.4|4561.1|4558.3|51
1606323470000|2020-11-25 16:57:50|4561.3|4558.5|4560.3|4557.5|4561.3|4558.5|4560.2|4557.4|40
1606323480000|2020-11-25 16:58:00|4560.7|4557.9|4561.1|4558.3|4561.2|4558.4|4560.2|4557.4|18
1606323490000|2020-11-25 16:58:10|4560.3|4557.5|4560.1|4557.3|4560.3|4557.5|4559.7|4556.9|34
1606323500000|2020-11-25 16:58:20|4559.7|4556.9|4559.2|4556.4|4560.1|4557.3|4559.1|4556.3|27
1606323510000|2020-11-25 16:58:30|4559.1|4556.3|4560.3|4557.5|4560.7|4557.9|4558.3|4555.5|84
1606323520000|2020-11-25 16:58:40|4560.1|4557.3|4560.2|4557.4|4560.3|4557.5|4560.1|4557.3|13
1606323530000|2020-11-25 16:58:50|4560.1|4557.3|4558.1|4555.3|4560.2|4557.4|4558.1|4555.3|54
1606323540000|2020-11-25 16:59:00|4557.7|4554.9|4557.2|4554.4|4558.1|4555.3|4557.2|4554.4|45
1606323550000|2020-11-25 16:59:10|4557.3|4554.5|4558.1|4555.3|4558.1|4555.3|4557.3|4554.5|24
1606323560000|2020-11-25 16:59:20|4558.2|4555.4|4557.1|4554.3|4558.2|4555.4|4557.1|4554.3|19
1606323570000|2020-11-25 16:59:30|4556.3|4553.5|4556.1|4553.3|4556.3|4553.5|4556.1|4553.3|30
1606323580000|2020-11-25 16:59:40|4556.2|4553.4|4555.7|4552.9|4556.2|4553.4|4555.1|4552.3|55
1606323590000|2020-11-25 16:59:50|4555.3|4552.5|4555.2|4552.4|4555.3|4552.5|4555.1|4552.3|65
1606323600000|2020-11-25 17:00:00|4555.3|4552.5|4556.1|4553.3|4556.3|4553.5|4555.2|4552.4|39
1606323610000|2020-11-25 17:00:10|4555.7|4552.9|4556.2|4553.4|4556.3|4553.5|4555.3|4552.5|62
1606323620000|2020-11-25 17:00:20|4556.3|4553.5|4553.3|4550.5|4556.3|4553.5|4553.2|4550.4|61
1606323630000|2020-11-25 17:00:30|4553.2|4550.4|4555.1|4552.3|4555.1|4552.3|4553.2|4550.4|68
1606323640000|2020-11-25 17:00:40|4554.3|4551.5|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|88
1606323650000|2020-11-25 17:00:50|4553.2|4550.4|4553.1|4550.3|4553.2|4550.4|4553.1|4550.3|26
1606323660000|2020-11-25 17:01:00|4553.2|4550.4|4555.1|4552.3|4555.2|4552.4|4553.1|4550.3|48
1606323670000|2020-11-25 17:01:10|4555.2|4552.4|4555.1|4552.3|4556.2|4553.4|4555.1|4552.3|92
1606323680000|2020-11-25 17:01:20|4556.1|4553.3|4556.2|4553.4|4556.2|4553.4|4555.7|4552.9|23
1606323690000|2020-11-25 17:01:30|4556.1|4553.3|4556.1|4553.3|4556.3|4553.5|4556.1|4553.3|39
1606323700000|2020-11-25 17:01:40|4555.7|4552.9|4555.1|4552.3|4555.7|4552.9|4555.1|4552.3|12
1606323710000|2020-11-25 17:01:50|4555.2|4552.4|4557.1|4554.3|4557.2|4554.4|4555.1|4552.3|77
1606323720000|2020-11-25 17:02:00|4557.2|4554.4|4559.2|4556.4|4559.3|4556.5|4557.2|4554.4|46
1606323730000|2020-11-25 17:02:10|4559.3|4556.5|4559.7|4556.9|4564.1|4561.3|4559.3|4556.5|231
1606323740000|2020-11-25 17:02:20|4559.2|4556.4|4560.1|4557.3|4560.1|4557.3|4559.2|4556.4|262
1606323750000|2020-11-25 17:02:30|4559.7|4556.9|4557.1|4554.3|4560.1|4557.3|4556.2|4553.4|60
1606323760000|2020-11-25 17:02:40|4556.3|4553.5|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|18
1606323770000|2020-11-25 17:02:50|4555.7|4552.9|4557.7|4554.9|4557.7|4554.9|4555.6|4552.8|54
1606323780000|2020-11-25 17:03:00|4558.1|4555.3|4559.3|4556.5|4559.3|4556.5|4558.1|4555.3|12
1606323790000|2020-11-25 17:03:10|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4559.2|4556.4|19
1606323800000|2020-11-25 17:03:20|4559.3|4556.5|4560.2|4557.4|4560.7|4557.9|4559.1|4556.3|31
1606323810000|2020-11-25 17:03:30|4560.6|4557.8|4560.1|4557.3|4560.6|4557.8|4560.1|4557.3|5
1606323820000|2020-11-25 17:03:40|4559.7|4556.9|4559.7|4556.9|4560.6|4557.8|4559.7|4556.9|21
1606323830000|2020-11-25 17:03:50|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.2|4556.4|7
1606323840000|2020-11-25 17:04:00|4560.1|4557.3|4559.2|4556.4|4560.2|4557.4|4559.2|4556.4|3
1606323850000|2020-11-25 17:04:10|4559.3|4556.5|4559.2|4556.4|4559.3|4556.5|4559.2|4556.4|1
1606323860000|2020-11-25 17:04:20|4559.1|4556.3|4559.2|4556.4|4559.2|4556.4|4558.2|4555.4|31
1606323870000|2020-11-25 17:04:30|4559.1|4556.3|4559.1|4556.3|4559.2|4556.4|4558.2|4555.4|20
1606323880000|2020-11-25 17:04:40|4559.3|4556.5|4560.1|4557.3|4560.1|4557.3|4559.3|4556.5|8
1606323890000|2020-11-25 17:04:50|4560.2|4557.4|4560.1|4557.3|4560.3|4557.5|4560.1|4557.3|3
1606323900000|2020-11-25 17:05:00|4560.2|4557.4|4560.2|4557.4|4561.2|4558.4|4560.2|4557.4|35
1606323910000|2020-11-25 17:05:10|4560.1|4557.3|4559.2|4556.4|4561.1|4558.3|4559.2|4556.4|43
1606323920000|2020-11-25 17:05:20|4560|4557.2|4560.2|4557.4|4561.2|4558.4|4560|4557.2|53
1606323930000|2020-11-25 17:05:30|4561.3|4558.5|4561.7|4558.9|4562.1|4559.3|4561.1|4558.3|61
1606323940000|2020-11-25 17:05:40|4562.1|4559.3|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|11
1606323950000|2020-11-25 17:05:50|4561.3|4558.5|4561.2|4558.4|4561.7|4558.9|4561.2|4558.4|5
1606323960000|2020-11-25 17:06:00|4561.1|4558.3|4561.1|4558.3|4561.2|4558.4|4561.1|4558.3|11
1606323970000|2020-11-25 17:06:10|4561.6|4558.8|4562.1|4559.3|4562.1|4559.3|4561.6|4558.8|41
1606323980000|2020-11-25 17:06:20|4561.3|4558.5|4561.3|4558.5|4561.3|4558.5|4561.3|4558.5|14
1606323990000|2020-11-25 17:06:30|4561.2|4558.4|4561.2|4558.4|4561.7|4558.9|4561.1|4558.3|2
1606324000000|2020-11-25 17:06:40|4561.3|4558.5|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|8
1606324010000|2020-11-25 17:06:50|4562.1|4559.3|4562.2|4559.4|4562.2|4559.4|4562.1|4559.3|4
1606324020000|2020-11-25 17:07:00|4562.1|4559.3|4559.7|4556.9|4562.1|4559.3|4559.3|4556.5|49
1606324030000|2020-11-25 17:07:10|4559.3|4556.5|4560.2|4557.4|4560.3|4557.5|4559.3|4556.5|3
1606324040000|2020-11-25 17:07:20|4560.7|4557.9|4560.3|4557.5|4561.1|4558.3|4560.3|4557.5|14
1606324050000|2020-11-25 17:07:30|4560.2|4557.4|4560.2|4557.4|4560.7|4557.9|4560.1|4557.3|9
1606324060000|2020-11-25 17:07:40|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|2
1606324070000|2020-11-25 17:07:50|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4560.2|4557.4|33
1606324080000|2020-11-25 17:08:00|4561.3|4558.5|4562.1|4559.3|4562.1|4559.3|4561.2|4558.4|63
1606324090000|2020-11-25 17:08:10|4561.3|4558.5|4561.2|4558.4|4562.2|4559.4|4561.1|4558.3|21
1606324100000|2020-11-25 17:08:20|4561.1|4558.3|4561.2|4558.4|4561.6|4558.8|4561.1|4558.3|17
1606324110000|2020-11-25 17:08:30|4561.1|4558.3|4561.1|4558.3|4561.3|4558.5|4561.1|4558.3|13
1606324120000|2020-11-25 17:08:40|4561.2|4558.4|4562.1|4559.3|4562.2|4559.4|4561.1|4558.3|13
1606324130000|2020-11-25 17:08:50|4562.2|4559.4|4561.7|4558.9|4562.2|4559.4|4561.7|4558.9|10
1606324140000|2020-11-25 17:09:00|4561.3|4558.5|4562.2|4559.4|4562.3|4559.5|4561.3|4558.5|8
1606324150000|2020-11-25 17:09:10|4561.3|4558.5|4561.3|4558.5|4562.1|4559.3|4561.2|4558.4|30
1606324160000|2020-11-25 17:09:20|4562.1|4559.3|4561.2|4558.4|4562.1|4559.3|4561.2|4558.4|4
1606324170000|2020-11-25 17:09:30|4561.3|4558.5|4561.2|4558.4|4562.1|4559.3|4561.2|4558.4|10
1606324180000|2020-11-25 17:09:40|4561.3|4558.5|4562.1|4559.3|4562.1|4559.3|4561.2|4558.4|3
1606324190000|2020-11-25 17:09:50|4561.2|4558.4|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|17
1606324200000|2020-11-25 17:10:00|4561.2|4558.4|4563.1|4560.3|4563.1|4560.3|4561.2|4558.4|42
1606324210000|2020-11-25 17:10:10|4563.8|4561|4563.7|4560.9|4563.8|4561|4563.1|4560.3|78
1606324220000|2020-11-25 17:10:20|4563.6|4560.8|4563.1|4560.3|4564.1|4561.3|4563.1|4560.3|32
1606324230000|2020-11-25 17:10:30|4563.2|4560.4|4564.1|4561.3|4565.1|4562.3|4563.2|4560.4|59
1606324240000|2020-11-25 17:10:40|4564.2|4561.4|4564.1|4561.3|4565.1|4562.3|4564.1|4561.3|46
1606324250000|2020-11-25 17:10:50|4564.2|4561.4|4565.2|4562.4|4566.1|4563.3|4564.1|4561.3|216
1606324260000|2020-11-25 17:11:00|4566|4563.2|4565.1|4562.3|4566.1|4563.3|4564.1|4561.3|72
1606324270000|2020-11-25 17:11:10|4564.3|4561.5|4565.2|4562.4|4565.2|4562.4|4564.3|4561.5|16
1606324280000|2020-11-25 17:11:20|4565.1|4562.3|4565.2|4562.4|4565.6|4562.8|4565.1|4562.3|19
1606324290000|2020-11-25 17:11:30|4565.1|4562.3|4565.1|4562.3|4565.2|4562.4|4565.1|4562.3|17
1606324300000|2020-11-25 17:11:40|4564.3|4561.5|4564.1|4561.3|4564.3|4561.5|4564.1|4561.3|18
1606324310000|2020-11-25 17:11:50|4565.1|4562.3|4565.1|4562.3|4565.1|4562.3|4565.1|4562.3|8
1606324320000|2020-11-25 17:12:00|4565.8|4563|4566.2|4563.4|4567.1|4564.3|4565.8|4563|98
1606324330000|2020-11-25 17:12:10|4566.3|4563.5|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|48
1606324340000|2020-11-25 17:12:20|4568.1|4565.3|4567.1|4564.3|4569.1|4566.3|4567.1|4564.3|129
1606324350000|2020-11-25 17:12:30|4567.2|4564.4|4566.2|4563.4|4567.2|4564.4|4566.1|4563.3|53
1606324360000|2020-11-25 17:12:40|4567.1|4564.3|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|66
1606324370000|2020-11-25 17:12:50|4566.2|4563.4|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|9
1606324380000|2020-11-25 17:13:00|4567.6|4564.8|4568.1|4565.3|4569.1|4566.3|4567.6|4564.8|165
1606324390000|2020-11-25 17:13:10|4567.1|4564.3|4566.2|4563.4|4567.1|4564.3|4566.1|4563.3|51
1606324400000|2020-11-25 17:13:20|4567.1|4564.3|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|53
1606324410000|2020-11-25 17:13:30|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|22
1606324420000|2020-11-25 17:13:40|4566.2|4563.4|4565.1|4562.3|4567.1|4564.3|4565.1|4562.3|33
1606324430000|2020-11-25 17:13:50|4565.2|4562.4|4565.1|4562.3|4565.2|4562.4|4565.1|4562.3|5
1606324440000|2020-11-25 17:14:00|4565.2|4562.4|4566.2|4563.4|4566.2|4563.4|4565.2|4562.4|31
1606324450000|2020-11-25 17:14:10|4566.1|4563.3|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|37
1606324460000|2020-11-25 17:14:20|4566.1|4563.3|4566.1|4563.3|4567.1|4564.3|4565.3|4562.5|39
1606324470000|2020-11-25 17:14:30|4566.8|4564|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|32
1606324480000|2020-11-25 17:14:40|4567.2|4564.4|4568.1|4565.3|4568.1|4565.3|4567.2|4564.4|36
1606324490000|2020-11-25 17:14:50|4568.2|4565.4|4570.1|4567.3|4570.1|4567.3|4568.1|4565.3|132
1606324500000|2020-11-25 17:15:00|4569.6|4566.8|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|57
1606324510000|2020-11-25 17:15:10|4570.8|4568|4569.1|4566.3|4571.1|4568.3|4568.2|4565.4|128
1606324520000|2020-11-25 17:15:20|4568.6|4565.8|4567.1|4564.3|4569.1|4566.3|4567.1|4564.3|35
1606324530000|2020-11-25 17:15:30|4567.2|4564.4|4568.3|4565.5|4569.1|4566.3|4567.1|4564.3|20
1606324540000|2020-11-25 17:15:40|4568.7|4565.9|4569.1|4566.3|4569.2|4566.4|4568.7|4565.9|3
1606324550000|2020-11-25 17:15:50|4569.2|4566.4|4570.1|4567.3|4570.2|4567.4|4569.2|4566.4|24
1606324560000|2020-11-25 17:16:00|4570.2|4567.4|4570.1|4567.3|4570.2|4567.4|4570.1|4567.3|9
1606324570000|2020-11-25 17:16:10|4570.2|4567.4|4570.1|4567.3|4570.2|4567.4|4570.1|4567.3|35
1606324580000|2020-11-25 17:16:20|4569.1|4566.3|4569.1|4566.3|4569.2|4566.4|4569.1|4566.3|23
1606324590000|2020-11-25 17:16:30|4570.1|4567.3|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|33
1606324600000|2020-11-25 17:16:40|||||||||6
1606324610000|2020-11-25 17:16:50|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|28
1606324620000|2020-11-25 17:17:00|4569.2|4566.4|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|29
1606324630000|2020-11-25 17:17:10|||||||||7
1606324640000|2020-11-25 17:17:20|4570.1|4567.3|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|25
1606324650000|2020-11-25 17:17:30|4568.3|4565.5|4569.1|4566.3|4569.1|4566.3|4568.2|4565.4|37
1606324660000|2020-11-25 17:17:40|4569.2|4566.4|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|20
1606324670000|2020-11-25 17:17:50|4569.7|4566.9|4570.1|4567.3|4570.1|4567.3|4569.2|4566.4|45
1606324680000|2020-11-25 17:18:00|4569.7|4566.9|4571.2|4568.4|4571.2|4568.4|4569.7|4566.9|99
1606324690000|2020-11-25 17:18:10|4571.1|4568.3|4571.1|4568.3|4571.2|4568.4|4570.2|4567.4|75
1606324700000|2020-11-25 17:18:20|4570.3|4567.5|4571.1|4568.3|4571.1|4568.3|4570.1|4567.3|16
1606324710000|2020-11-25 17:18:30|4570.7|4567.9|4570.3|4567.5|4571.3|4568.5|4570.3|4567.5|36
1606324720000|2020-11-25 17:18:40|4571.1|4568.3|4570.2|4567.4|4571.1|4568.3|4570.1|4567.3|11
1606324730000|2020-11-25 17:18:50|4570.1|4567.3|4569.2|4566.4|4570.1|4567.3|4569.2|4566.4|24
1606324740000|2020-11-25 17:19:00|4569.1|4566.3|4569.7|4566.9|4570.2|4567.4|4569.1|4566.3|11
1606324750000|2020-11-25 17:19:10|4569.3|4566.5|4569.3|4566.5|4570.2|4567.4|4569.2|4566.4|4
1606324760000|2020-11-25 17:19:20|4569.7|4566.9|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|33
1606324770000|2020-11-25 17:19:30|||||||||2
1606324780000|2020-11-25 17:19:40|4571.1|4568.3|4567.1|4564.3|4571.1|4568.3|4567.1|4564.3|154
1606324790000|2020-11-25 17:19:50|4567.2|4564.4|4567.2|4564.4|4567.3|4564.5|4567.1|4564.3|54
1606324800000|2020-11-25 17:20:00|4567.3|4564.5|4570.1|4567.3|4570.1|4567.3|4567.3|4564.5|157
1606324810000|2020-11-25 17:20:10|4569.2|4566.4|4570.2|4567.4|4571.1|4568.3|4569.1|4566.3|130
1606324820000|2020-11-25 17:20:20|4570.1|4567.3|4570.1|4567.3|4570.2|4567.4|4569.3|4566.5|63
1606324830000|2020-11-25 17:20:30|||||||||15
1606324840000|2020-11-25 17:20:40|||||||||6
1606324850000|2020-11-25 17:20:50|4569.2|4566.4|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|65
1606324860000|2020-11-25 17:21:00|4568.3|4565.5|4568.2|4565.4|4569.1|4566.3|4568.1|4565.3|52
1606324870000|2020-11-25 17:21:10|4567.3|4564.5|4566.1|4563.3|4568.1|4565.3|4564.1|4561.3|223
1606324880000|2020-11-25 17:21:20|4566.2|4563.4|4568.1|4565.3|4568.2|4565.4|4566.2|4563.4|50
1606324890000|2020-11-25 17:21:30|4568.2|4565.4|4569.1|4566.3|4569.1|4566.3|4568.1|4565.3|42
1606324900000|2020-11-25 17:21:40|4569.2|4566.4|4569.2|4566.4|4569.2|4566.4|4569.2|4566.4|12
1606324910000|2020-11-25 17:21:50|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|3
1606324920000|2020-11-25 17:22:00|4568.6|4565.8|4567.2|4564.4|4569.1|4566.3|4567.2|4564.4|62
1606324930000|2020-11-25 17:22:10|4567.1|4564.3|4568.7|4565.9|4569.1|4566.3|4567.1|4564.3|28
1606324940000|2020-11-25 17:22:20|4568.2|4565.4|4567.2|4564.4|4568.7|4565.9|4567.1|4564.3|17
1606324950000|2020-11-25 17:22:30|4567.7|4564.9|4568.2|4565.4|4568.2|4565.4|4567.6|4564.8|6
1606324960000|2020-11-25 17:22:40|4568.3|4565.5|4567.7|4564.9|4568.3|4565.5|4567.2|4564.4|36
1606324970000|2020-11-25 17:22:50|4567.2|4564.4|4568.1|4565.3|4568.1|4565.3|4567.2|4564.4|12
1606324980000|2020-11-25 17:23:00|4568.2|4565.4|4568.1|4565.3|4569.1|4566.3|4568.1|4565.3|31
1606324990000|2020-11-25 17:23:10|4567.3|4564.5|4567.2|4564.4|4567.7|4564.9|4567.1|4564.3|23
1606325000000|2020-11-25 17:23:20|4567.1|4564.3|4566.2|4563.4|4567.2|4564.4|4566.1|4563.3|53
1606325010000|2020-11-25 17:23:30|4566.1|4563.3|4566.2|4563.4|4566.2|4563.4|4566.1|4563.3|2
1606325020000|2020-11-25 17:23:40|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|7
1606325030000|2020-11-25 17:23:50|4566.2|4563.4|4564.1|4561.3|4566.2|4563.4|4564.1|4561.3|174
1606325040000|2020-11-25 17:24:00|4564.2|4561.4|4564.1|4561.3|4564.2|4561.4|4563.3|4560.5|20
1606325050000|2020-11-25 17:24:10|4564.2|4561.4|4564.1|4561.3|4565.1|4562.3|4563.2|4560.4|53
1606325060000|2020-11-25 17:24:20|4564.2|4561.4|4565.1|4562.3|4565.1|4562.3|4564.2|4561.4|20
1606325070000|2020-11-25 17:24:30|4564.1|4561.3|4563.2|4560.4|4564.3|4561.5|4563.1|4560.3|66
1606325080000|2020-11-25 17:24:40|4563.3|4560.5|4563.7|4560.9|4564.1|4561.3|4563.2|4560.4|8
1606325090000|2020-11-25 17:24:50|4564.2|4561.4|4564.2|4561.4|4565.1|4562.3|4564.1|4561.3|20
1606325100000|2020-11-25 17:25:00|4564.7|4561.9|4565.3|4562.5|4566.1|4563.3|4564.3|4561.5|85
1606325110000|2020-11-25 17:25:10|4566.1|4563.3|4566.2|4563.4|4566.3|4563.5|4565.3|4562.5|33
1606325120000|2020-11-25 17:25:20|4567.1|4564.3|4569.3|4566.5|4570.1|4567.3|4567.1|4564.3|90
1606325130000|2020-11-25 17:25:30|4570.1|4567.3|4570.3|4567.5|4571.1|4568.3|4569.3|4566.5|75
1606325140000|2020-11-25 17:25:40|4570.1|4567.3|4570.1|4567.3|4570.1|4567.3|4570.1|4567.3|18
1606325150000|2020-11-25 17:25:50|4570.2|4567.4|4570.1|4567.3|4570.2|4567.4|4569.1|4566.3|51
1606325160000|2020-11-25 17:26:00|4569.3|4566.5|4571.1|4568.3|4572.2|4569.4|4569.3|4566.5|86
1606325170000|2020-11-25 17:26:10|4570.3|4567.5|4571.1|4568.3|4571.3|4568.5|4570.3|4567.5|52
1606325180000|2020-11-25 17:26:20|4571.3|4568.5|4571.2|4568.4|4572.2|4569.4|4571.2|4568.4|176
1606325190000|2020-11-25 17:26:30|4571.3|4568.5|4571.1|4568.3|4572.1|4569.3|4571.1|4568.3|15
1606325200000|2020-11-25 17:26:40|4571.2|4568.4|4571.2|4568.4|4571.2|4568.4|4571.1|4568.3|11
1606325210000|2020-11-25 17:26:50|4571.1|4568.3|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|24
1606325220000|2020-11-25 17:27:00|4569.2|4566.4|4571.2|4568.4|4571.2|4568.4|4569.2|4566.4|28
1606325230000|2020-11-25 17:27:10|4572.1|4569.3|4571.2|4568.4|4572.1|4569.3|4571.1|4568.3|14
1606325240000|2020-11-25 17:27:20|4571.1|4568.3|4570.2|4567.4|4571.2|4568.4|4570.2|4567.4|44
1606325250000|2020-11-25 17:27:30|4570.1|4567.3|4570.2|4567.4|4570.3|4567.5|4570.1|4567.3|20
1606325260000|2020-11-25 17:27:40|4570.1|4567.3|4571.1|4568.3|4571.1|4568.3|4570.1|4567.3|12
1606325270000|2020-11-25 17:27:50|||||||||204
1606325280000|2020-11-25 17:28:00|4571.2|4568.4|4571.1|4568.3|4571.3|4568.5|4571.1|4568.3|22
1606325290000|2020-11-25 17:28:10|4571.2|4568.4|4571.2|4568.4|4571.3|4568.5|4571.1|4568.3|37
1606325300000|2020-11-25 17:28:20|4572.1|4569.3|4572.1|4569.3|4572.2|4569.4|4571.7|4568.9|36
1606325310000|2020-11-25 17:28:30|4572.2|4569.4|4571.2|4568.4|4572.2|4569.4|4571.2|4568.4|16
1606325320000|2020-11-25 17:28:40|4571.7|4568.9|4571.1|4568.3|4571.7|4568.9|4571.1|4568.3|14
1606325330000|2020-11-25 17:28:50|4571.2|4568.4|4571.2|4568.4|4571.2|4568.4|4571.1|4568.3|1
1606325340000|2020-11-25 17:29:00|4571.1|4568.3|4571.1|4568.3|4571.2|4568.4|4569.3|4566.5|35
1606325350000|2020-11-25 17:29:10|4570.3|4567.5|4570.7|4567.9|4571.1|4568.3|4570.2|4567.4|11
1606325360000|2020-11-25 17:29:20|4571.1|4568.3|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|34
1606325370000|2020-11-25 17:29:30|4569.7|4566.9|4570.1|4567.3|4570.1|4567.3|4569.7|4566.9|25
1606325380000|2020-11-25 17:29:40|4570.2|4567.4|4571.1|4568.3|4571.1|4568.3|4570.2|4567.4|35
1606325390000|2020-11-25 17:29:50|4571.2|4568.4|4571.1|4568.3|4571.3|4568.5|4571.1|4568.3|16
1606325400000|2020-11-25 17:30:00|4570.3|4567.5|4570.2|4567.4|4572.1|4569.3|4569.1|4566.3|107
1606325410000|2020-11-25 17:30:10|4571.1|4568.3|4570.2|4567.4|4571.1|4568.3|4570.1|4567.3|14
1606325420000|2020-11-25 17:30:20|4570.6|4567.8|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|28
1606325430000|2020-11-25 17:30:30|4569.2|4566.4|4570.1|4567.3|4570.2|4567.4|4569.2|4566.4|25
1606325440000|2020-11-25 17:30:40|4570.2|4567.4|4571.3|4568.5|4571.3|4568.5|4570.2|4567.4|8
1606325450000|2020-11-25 17:30:50|4571.2|4568.4|4573.1|4570.3|4573.1|4570.3|4571.1|4568.3|22
1606325460000|2020-11-25 17:31:00|4572.6|4569.8|4573.2|4570.4|4574.1|4571.3|4572.2|4569.4|126
1606325470000|2020-11-25 17:31:10|4573.1|4570.3|4573.1|4570.3|4573.2|4570.4|4573.1|4570.3|14
1606325480000|2020-11-25 17:31:20|4573.9|4571.1|4573.2|4570.4|4574.1|4571.3|4573.1|4570.3|124
1606325490000|2020-11-25 17:31:30|4573.1|4570.3|4573.1|4570.3|4574.1|4571.3|4573.1|4570.3|80
1606325500000|2020-11-25 17:31:40|4573.2|4570.4|4574.1|4571.3|4574.1|4571.3|4573.2|4570.4|22
1606325510000|2020-11-25 17:31:50|||||||||3
1606325520000|2020-11-25 17:32:00|4573.3|4570.5|4573.2|4570.4|4574.1|4571.3|4573.1|4570.3|44
1606325530000|2020-11-25 17:32:10|4573.3|4570.5|4574.2|4571.4|4574.2|4571.4|4573.3|4570.5|35
1606325540000|2020-11-25 17:32:20|4574.3|4571.5|4575.1|4572.3|4575.1|4572.3|4574.3|4571.5|64
1606325550000|2020-11-25 17:32:30|4576.1|4573.3|4576.2|4573.4|4577.1|4574.3|4576.1|4573.3|97
1606325560000|2020-11-25 17:32:40|4576.1|4573.3|4577.2|4574.4|4577.2|4574.4|4576.1|4573.3|127
1606325570000|2020-11-25 17:32:50|4576|4573.2|4576.2|4573.4|4577.1|4574.3|4573.1|4570.3|513
1606325580000|2020-11-25 17:33:00|4576.3|4573.5|4576.7|4573.9|4577.2|4574.4|4576.2|4573.4|57
1606325590000|2020-11-25 17:33:10|4577.1|4574.3|4576.2|4573.4|4577.1|4574.3|4576.2|4573.4|60
1606325600000|2020-11-25 17:33:20|4576.1|4573.3|4576.1|4573.3|4576.2|4573.4|4575.2|4572.4|29
1606325610000|2020-11-25 17:33:30|4575.2|4572.4|4576.1|4573.3|4576.1|4573.3|4575.2|4572.4|47
1606325620000|2020-11-25 17:33:40|4575.3|4572.5|4573.2|4570.4|4575.3|4572.5|4573.1|4570.3|129
1606325630000|2020-11-25 17:33:50|4573.1|4570.3|4573.1|4570.3|4573.1|4570.3|4572.2|4569.4|139
1606325640000|2020-11-25 17:34:00|4572.7|4569.9|4574.1|4571.3|4574.1|4571.3|4572.1|4569.3|134
1606325650000|2020-11-25 17:34:10|4573.6|4570.8|4572.1|4569.3|4573.6|4570.8|4572.1|4569.3|64
1606325660000|2020-11-25 17:34:20|4572.2|4569.4|4571.1|4568.3|4572.2|4569.4|4570.7|4567.9|136
1606325670000|2020-11-25 17:34:30|4571.2|4568.4|4571.2|4568.4|4572.1|4569.3|4571.1|4568.3|45
1606325680000|2020-11-25 17:34:40|4570.4|4567.6|4569.2|4566.4|4570.4|4567.6|4568.1|4565.3|121
1606325690000|2020-11-25 17:34:50|4569.1|4566.3|4568.3|4565.5|4569.3|4566.5|4568.3|4565.5|22
1606325700000|2020-11-25 17:35:00|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|4568.1|4565.3|57
1606325710000|2020-11-25 17:35:10|4569.2|4566.4|4569.2|4566.4|4570.1|4567.3|4569.2|4566.4|26
1606325720000|2020-11-25 17:35:20|4570.1|4567.3|4568.1|4565.3|4570.2|4567.4|4568.1|4565.3|113
1606325730000|2020-11-25 17:35:30|4567.3|4564.5|4568.1|4565.3|4568.6|4565.8|4567.1|4564.3|125
1606325740000|2020-11-25 17:35:40|4568.2|4565.4|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|24
1606325750000|2020-11-25 17:35:50|4569.1|4566.3|4569.2|4566.4|4570.1|4567.3|4568.2|4565.4|34
1606325760000|2020-11-25 17:36:00|4570|4567.2|4570.1|4567.3|4570.2|4567.4|4569.2|4566.4|51
1606325770000|2020-11-25 17:36:10|4570.2|4567.4|4570.2|4567.4|4570.2|4567.4|4570.1|4567.3|4
1606325780000|2020-11-25 17:36:20|4570.3|4567.5|4570.2|4567.4|4570.3|4567.5|4570.1|4567.3|7
1606325790000|2020-11-25 17:36:30|4570.1|4567.3|4569.3|4566.5|4570.2|4567.4|4569.3|4566.5|25
1606325800000|2020-11-25 17:36:40|4570.1|4567.3|4569.3|4566.5|4570.1|4567.3|4569.3|4566.5|9
1606325810000|2020-11-25 17:36:50|4570.1|4567.3|4568.3|4565.5|4570.1|4567.3|4568.2|4565.4|23
1606325820000|2020-11-25 17:37:00|4568.2|4565.4|4568.2|4565.4|4568.3|4565.5|4568.1|4565.3|9
1606325830000|2020-11-25 17:37:10|4568.3|4565.5|4569.1|4566.3|4569.2|4566.4|4568.3|4565.5|23
1606325840000|2020-11-25 17:37:20|4569.2|4566.4|4569.1|4566.3|4569.2|4566.4|4568.3|4565.5|18
1606325850000|2020-11-25 17:37:30|||||||||6
1606325860000|2020-11-25 17:37:40|4568.7|4565.9|4570.2|4567.4|4570.2|4567.4|4568.7|4565.9|40
1606325870000|2020-11-25 17:37:50|4570.1|4567.3|4573.2|4570.4|4573.2|4570.4|4570.1|4567.3|83
1606325880000|2020-11-25 17:38:00|4573.3|4570.5|4575.1|4572.3|4575.3|4572.5|4573.2|4570.4|60
1606325890000|2020-11-25 17:38:10|4575.2|4572.4|4576.1|4573.3|4576.3|4573.5|4575.1|4572.3|23
1606325900000|2020-11-25 17:38:20|4576.3|4573.5|4577.1|4574.3|4577.1|4574.3|4576.1|4573.3|11
1606325910000|2020-11-25 17:38:30|4576.7|4573.9|4576.3|4573.5|4576.7|4573.9|4576.3|4573.5|41
1606325920000|2020-11-25 17:38:40|4577.1|4574.3|4577.2|4574.4|4577.3|4574.5|4577.1|4574.3|8
1606325930000|2020-11-25 17:38:50|4576.3|4573.5|4576.3|4573.5|4577.1|4574.3|4576.3|4573.5|31
1606325940000|2020-11-25 17:39:00|4577.1|4574.3|4576.3|4573.5|4577.2|4574.4|4576.2|4573.4|30
1606325950000|2020-11-25 17:39:10|4576.1|4573.3|4576.2|4573.4|4576.2|4573.4|4576.1|4573.3|11
1606325960000|2020-11-25 17:39:20|4575.3|4572.5|4577.1|4574.3|4577.1|4574.3|4575.2|4572.4|58
1606325970000|2020-11-25 17:39:30|4577.2|4574.4|4577.2|4574.4|4578.1|4575.3|4577.2|4574.4|53
1606325980000|2020-11-25 17:39:40|4577.3|4574.5|4578.1|4575.3|4579.1|4576.3|4577.3|4574.5|211
1606325990000|2020-11-25 17:39:50|4578.2|4575.4|4578.1|4575.3|4578.3|4575.5|4578.1|4575.3|48
1606326000000|2020-11-25 17:40:00|4578.2|4575.4|4577.2|4574.4|4578.3|4575.5|4577.1|4574.3|127
1606326010000|2020-11-25 17:40:10|4577.3|4574.5|4578.2|4575.4|4578.2|4575.4|4577.3|4574.5|28
1606326020000|2020-11-25 17:40:20|4578.3|4575.5|4579.1|4576.3|4579.1|4576.3|4578.3|4575.5|89
1606326030000|2020-11-25 17:40:30|4578.7|4575.9|4577.3|4574.5|4579.1|4576.3|4577.2|4574.4|47
1606326040000|2020-11-25 17:40:40|4577.2|4574.4|4578.1|4575.3|4578.1|4575.3|4577.2|4574.4|11
1606326050000|2020-11-25 17:40:50|4577.3|4574.5|4578.1|4575.3|4578.1|4575.3|4577.1|4574.3|13
1606326060000|2020-11-25 17:41:00|4578.2|4575.4|4577.2|4574.4|4578.2|4575.4|4577.2|4574.4|36
1606326070000|2020-11-25 17:41:10|4577.6|4574.8|4578.1|4575.3|4578.1|4575.3|4577.2|4574.4|28
1606326080000|2020-11-25 17:41:20|4578.2|4575.4|4579.1|4576.3|4579.2|4576.4|4578.1|4575.3|40
1606326090000|2020-11-25 17:41:30|4578.3|4575.5|4579.1|4576.3|4579.1|4576.3|4578.1|4575.3|20
1606326100000|2020-11-25 17:41:40|4578.3|4575.5|4581.1|4578.3|4581.1|4578.3|4578.3|4575.5|239
1606326110000|2020-11-25 17:41:50|4581.3|4578.5|4580.6|4577.8|4581.3|4578.5|4580.2|4577.4|47
1606326120000|2020-11-25 17:42:00|4581|4578.2|4581.1|4578.3|4581.7|4578.9|4581|4578.2|65
1606326130000|2020-11-25 17:42:10|4581.2|4578.4|4581.1|4578.3|4581.6|4578.8|4580.1|4577.3|132
1606326140000|2020-11-25 17:42:20|4580.3|4577.5|4581.2|4578.4|4581.2|4578.4|4580.3|4577.5|50
1606326150000|2020-11-25 17:42:30|4581.3|4578.5|4580.7|4577.9|4582.1|4579.3|4580.3|4577.5|82
1606326160000|2020-11-25 17:42:40|4581.1|4578.3|4579.1|4576.3|4581.2|4578.4|4579.1|4576.3|117
1606326170000|2020-11-25 17:42:50|4579.2|4576.4|4580.7|4577.9|4580.7|4577.9|4579.2|4576.4|28
1606326180000|2020-11-25 17:43:00|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4579.2|4576.4|34
1606326190000|2020-11-25 17:43:10|4580.1|4577.3|4580.2|4577.4|4581.1|4578.3|4580.1|4577.3|79
1606326200000|2020-11-25 17:43:20|4580.1|4577.3|4582.1|4579.3|4582.1|4579.3|4580.1|4577.3|16
1606326210000|2020-11-25 17:43:30|4581.2|4578.4|4580.6|4577.8|4581.2|4578.4|4580.2|4577.4|179
1606326220000|2020-11-25 17:43:40|4580.2|4577.4|4580.6|4577.8|4581.1|4578.3|4580.1|4577.3|22
1606326230000|2020-11-25 17:43:50|4580.2|4577.4|4581.1|4578.3|4581.1|4578.3|4580.2|4577.4|41
1606326240000|2020-11-25 17:44:00|4580.1|4577.3|4581.6|4578.8|4582.1|4579.3|4580.1|4577.3|61
1606326250000|2020-11-25 17:44:10|4582|4579.2|4581.1|4578.3|4582.1|4579.3|4581.1|4578.3|34
1606326260000|2020-11-25 17:44:20|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|4581.2|4578.4|21
1606326270000|2020-11-25 17:44:30|||||||||148
1606326280000|2020-11-25 17:44:40|4582.5|4579.7|4582.1|4579.3|4582.5|4579.7|4582.1|4579.3|43
1606326290000|2020-11-25 17:44:50|4582.2|4579.4|4582.1|4579.3|4583.1|4580.3|4581.1|4578.3|36
1606326300000|2020-11-25 17:45:00|4582.9|4580.1|4582.1|4579.3|4582.9|4580.1|4582.1|4579.3|97
1606326310000|2020-11-25 17:45:10|4582.2|4579.4|4582.2|4579.4|4582.2|4579.4|4582.1|4579.3|27
1606326320000|2020-11-25 17:45:20|4582.3|4579.5|4582.1|4579.3|4583.9|4581.1|4582.1|4579.3|173
1606326330000|2020-11-25 17:45:30|||||||||21
1606326340000|2020-11-25 17:45:40|4582.7|4579.9|4582.1|4579.3|4583.1|4580.3|4581.1|4578.3|150
1606326350000|2020-11-25 17:45:50|4582.2|4579.4|4583.1|4580.3|4583.1|4580.3|4582.1|4579.3|32
1606326360000|2020-11-25 17:46:00|||||||||22
1606326370000|2020-11-25 17:46:10|4584.1|4581.3|4583.1|4580.3|4584.1|4581.3|4582.2|4579.4|106
1606326380000|2020-11-25 17:46:20|4582.6|4579.8|4581.7|4578.9|4583.1|4580.3|4581.1|4578.3|61
1606326390000|2020-11-25 17:46:30|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|4581.1|4578.3|9
1606326400000|2020-11-25 17:46:40|4582.6|4579.8|4583.2|4580.4|4583.2|4580.4|4582.1|4579.3|23
1606326410000|2020-11-25 17:46:50|4584|4581.2|4583.1|4580.3|4584.1|4581.3|4582.1|4579.3|88
1606326420000|2020-11-25 17:47:00|4583.2|4580.4|4583.1|4580.3|4583.2|4580.4|4583.1|4580.3|11
1606326430000|2020-11-25 17:47:10|4583.2|4580.4|4584.1|4581.3|4584.1|4581.3|4583.1|4580.3|26
1606326440000|2020-11-25 17:47:20|||||||||17
1606326450000|2020-11-25 17:47:30|4584|4581.2|4583.1|4580.3|4584|4581.2|4583.1|4580.3|38
1606326460000|2020-11-25 17:47:40|4583.2|4580.4|4583.1|4580.3|4584.1|4581.3|4583.1|4580.3|26
1606326470000|2020-11-25 17:47:50|4583.2|4580.4|4583.1|4580.3|4584.1|4581.3|4583.1|4580.3|26
1606326480000|2020-11-25 17:48:00|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|36
1606326490000|2020-11-25 17:48:10|4584.1|4581.3|4582.2|4579.4|4584.1|4581.3|4582.2|4579.4|34
1606326500000|2020-11-25 17:48:20|4583.1|4580.3|4582.1|4579.3|4583.1|4580.3|4581.2|4578.4|50
1606326510000|2020-11-25 17:48:30|4581.6|4578.8|4580.1|4577.3|4581.6|4578.8|4580.1|4577.3|91
1606326520000|2020-11-25 17:48:40|4579.3|4576.5|4580.1|4577.3|4580.1|4577.3|4578.2|4575.4|197
1606326530000|2020-11-25 17:48:50|4579.7|4576.9|4577.1|4574.3|4580.1|4577.3|4577.1|4574.3|184
1606326540000|2020-11-25 17:49:00|4578.1|4575.3|4578.1|4575.3|4579.1|4576.3|4578.1|4575.3|38
1606326550000|2020-11-25 17:49:10|4578.2|4575.4|4578.1|4575.3|4578.2|4575.4|4578.1|4575.3|34
1606326560000|2020-11-25 17:49:20|4578.2|4575.4|4578.2|4575.4|4579.1|4576.3|4577.3|4574.5|96
1606326570000|2020-11-25 17:49:30|4579|4576.2|4579.1|4576.3|4580.1|4577.3|4579|4576.2|40
1606326580000|2020-11-25 17:49:40|4579.2|4576.4|4580.1|4577.3|4580.1|4577.3|4579.1|4576.3|21
1606326590000|2020-11-25 17:49:50|||||||||20
1606326600000|2020-11-25 17:50:00|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|90
1606326610000|2020-11-25 17:50:10|||||||||7
1606326620000|2020-11-25 17:50:20|4581.3|4578.5|4582.2|4579.4|4582.5|4579.7|4581.3|4578.5|38
1606326630000|2020-11-25 17:50:30|4583|4580.2|4582.1|4579.3|4583|4580.2|4582.1|4579.3|29
1606326640000|2020-11-25 17:50:40|4582.2|4579.4|4583.1|4580.3|4583.1|4580.3|4582.1|4579.3|40
1606326650000|2020-11-25 17:50:50|4582.1|4579.3|4583.1|4580.3|4583.1|4580.3|4582.1|4579.3|28
1606326660000|2020-11-25 17:51:00|4583.9|4581.1|4585.1|4582.3|4585.9|4583.1|4583.1|4580.3|317
1606326670000|2020-11-25 17:51:10|4585|4582.2|4585.2|4582.4|4586.1|4583.3|4585|4582.2|90
1606326680000|2020-11-25 17:51:20|4585.6|4582.8|4584.1|4581.3|4585.6|4582.8|4583.1|4580.3|87
1606326690000|2020-11-25 17:51:30|4583.6|4580.8|4580.1|4577.3|4584.1|4581.3|4579.1|4576.3|146
1606326700000|2020-11-25 17:51:40|4581.1|4578.3|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|64
1606326710000|2020-11-25 17:51:50|4579.1|4576.3|4581.1|4578.3|4581.1|4578.3|4579.1|4576.3|56
1606326720000|2020-11-25 17:52:00|||||||||8
1606326730000|2020-11-25 17:52:10|4580.2|4577.4|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|35
1606326740000|2020-11-25 17:52:20|4580.2|4577.4|4583.1|4580.3|4583.2|4580.4|4580.1|4577.3|113
1606326750000|2020-11-25 17:52:30|4584|4581.2|4583.1|4580.3|4584.1|4581.3|4583.1|4580.3|34
1606326760000|2020-11-25 17:52:40|4584|4581.2|4583.1|4580.3|4584|4581.2|4583.1|4580.3|25
1606326770000|2020-11-25 17:52:50|4583.2|4580.4|4583.1|4580.3|4583.2|4580.4|4583.1|4580.3|4
1606326780000|2020-11-25 17:53:00|4582.7|4579.9|4582.2|4579.4|4583.1|4580.3|4582.1|4579.3|26
1606326790000|2020-11-25 17:53:10|4582.6|4579.8|4583.1|4580.3|4583.1|4580.3|4582.1|4579.3|35
1606326800000|2020-11-25 17:53:20|4583.2|4580.4|4584.1|4581.3|4584.2|4581.4|4583.1|4580.3|55
1606326810000|2020-11-25 17:53:30|4584.2|4581.4|4584.1|4581.3|4585.1|4582.3|4584.1|4581.3|44
1606326820000|2020-11-25 17:53:40|4584.9|4582.1|4584.1|4581.3|4585.1|4582.3|4584.1|4581.3|31
1606326830000|2020-11-25 17:53:50|4584.9|4582.1|4584.1|4581.3|4585.1|4582.3|4584.1|4581.3|34
1606326840000|2020-11-25 17:54:00|4584.2|4581.4|4586.1|4583.3|4586.1|4583.3|4584.1|4581.3|34
1606326850000|2020-11-25 17:54:10|4585.1|4582.3|4585.1|4582.3|4585.2|4582.4|4585.1|4582.3|18
1606326860000|2020-11-25 17:54:20|4586.1|4583.3|4585.6|4582.8|4586.1|4583.3|4585.1|4582.3|46
1606326870000|2020-11-25 17:54:30|4585.1|4582.3|4585.1|4582.3|4586.1|4583.3|4585.1|4582.3|24
1606326880000|2020-11-25 17:54:40|4585.6|4582.8|4585.2|4582.4|4586.1|4583.3|4585.1|4582.3|30
1606326890000|2020-11-25 17:54:50|4585.1|4582.3|4585.1|4582.3|4586.1|4583.3|4585.1|4582.3|39
1606326900000|2020-11-25 17:55:00|4586|4583.2|4586.1|4583.3|4586.9|4584.1|4585.1|4582.3|427
1606326910000|2020-11-25 17:55:10|4586.9|4584.1|4587.1|4584.3|4587.9|4585.1|4586.9|4584.1|112
1606326920000|2020-11-25 17:55:20|4587.9|4585.1|4587.1|4584.3|4587.9|4585.1|4587.1|4584.3|45
1606326930000|2020-11-25 17:55:30|4587|4584.2|4586|4583.2|4587|4584.2|4585.9|4583.1|22
1606326940000|2020-11-25 17:55:40|4586.1|4583.3|4585.9|4583.1|4587|4584.2|4585.9|4583.1|63
1606326950000|2020-11-25 17:55:50|4586|4583.2|4585.9|4583.1|4586.1|4583.3|4585.2|4582.4|49
1606326960000|2020-11-25 17:56:00|4585.1|4582.3|4588.9|4586.1|4588.9|4586.1|4585.1|4582.3|143
1606326970000|2020-11-25 17:56:10|4588.1|4585.3|4588|4585.2|4588.9|4586.1|4588|4585.2|40
1606326980000|2020-11-25 17:56:20|4588.1|4585.3|4588.1|4585.3|4588.9|4586.1|4587.1|4584.3|69
1606326990000|2020-11-25 17:56:30|4588.5|4585.7|4588.1|4585.3|4589|4586.2|4588|4585.2|106
1606327000000|2020-11-25 17:56:40|4588.5|4585.7|4588.1|4585.3|4589|4586.2|4588.1|4585.3|78
1606327010000|2020-11-25 17:56:50|4588.9|4586.1|4588.1|4585.3|4588.9|4586.1|4588.1|4585.3|24
1606327020000|2020-11-25 17:57:00|4588.9|4586.1|4588.5|4585.7|4589.9|4587.1|4588.1|4585.3|131
1606327030000|2020-11-25 17:57:10|4588.9|4586.1|4588.1|4585.3|4589.1|4586.3|4588|4585.2|43
1606327040000|2020-11-25 17:57:20|4588|4585.2|4588.5|4585.7|4588.9|4586.1|4588|4585.2|28
1606327050000|2020-11-25 17:57:30|4588.9|4586.1|4588.9|4586.1|4588.9|4586.1|4587.9|4585.1|58
1606327060000|2020-11-25 17:57:40|4588.1|4585.3|4588.9|4586.1|4589.9|4587.1|4588.1|4585.3|36
1606327070000|2020-11-25 17:57:50|4589|4586.2|4589.9|4587.1|4590.4|4587.6|4589|4586.2|197
1606327080000|2020-11-25 17:58:00|4590.1|4587.3|4589.1|4586.3|4590.1|4587.3|4589|4586.2|61
1606327090000|2020-11-25 17:58:10|4589.9|4587.1|4590.9|4588.1|4590.9|4588.1|4589.9|4587.1|67
1606327100000|2020-11-25 17:58:20|4590.5|4587.7|4590|4587.2|4590.5|4587.7|4589.9|4587.1|76
1606327110000|2020-11-25 17:58:30|4590.1|4587.3|4590.1|4587.3|4591.1|4588.3|4590.1|4587.3|49
1606327120000|2020-11-25 17:58:40|4590.5|4587.7|4591.5|4588.7|4592|4589.2|4590.5|4587.7|59
1606327130000|2020-11-25 17:58:50|4591.6|4588.8|4592|4589.2|4592.1|4589.3|4591.1|4588.3|146
1606327140000|2020-11-25 17:59:00|4592.1|4589.3|4593.1|4590.3|4593.9|4591.1|4592|4589.2|126
1606327150000|2020-11-25 17:59:10|4592.9|4590.1|4591.1|4588.3|4593|4590.2|4591|4588.2|118
1606327160000|2020-11-25 17:59:20|4591.5|4588.7|4592.9|4590.1|4593.1|4590.3|4591.1|4588.3|38
1606327170000|2020-11-25 17:59:30|4593|4590.2|4593.9|4591.1|4593.9|4591.1|4593|4590.2|69
1606327180000|2020-11-25 17:59:40|4593.5|4590.7|4593.9|4591.1|4594.1|4591.3|4592.9|4590.1|123
1606327190000|2020-11-25 17:59:50|4593.1|4590.3|4592.9|4590.1|4593.9|4591.1|4592.9|4590.1|30
1606327200000|2020-11-25 18:00:00|4592.1|4589.3|4592|4589.2|4593|4590.2|4591|4588.2|90
1606327210000|2020-11-25 18:00:10|4591.1|4588.3|4593.9|4591.1|4593.9|4591.1|4590.9|4588.1|94
1606327220000|2020-11-25 18:00:20|4594|4591.2|4596|4593.2|4596.9|4594.1|4593.9|4591.1|244
1606327230000|2020-11-25 18:00:30|4595.9|4593.1|4595.9|4593.1|4596.9|4594.1|4595|4592.2|153
1606327240000|2020-11-25 18:00:40|4596|4593.2|4596.5|4593.7|4596.9|4594.1|4595.9|4593.1|31
1606327250000|2020-11-25 18:00:50|4596.9|4594.1|4594.9|4592.1|4596.9|4594.1|4594.9|4592.1|51
1606327260000|2020-11-25 18:01:00|4595|4592.2|4600.1|4597.3|4600.9|4598.1|4595|4592.2|211
1606327270000|2020-11-25 18:01:10|4600.5|4597.7|4600.9|4598.1|4601.9|4599.1|4600.1|4597.3|175
1606327280000|2020-11-25 18:01:20|4601|4598.2|4605|4602.2|4606|4603.2|4600.9|4598.1|619
1606327290000|2020-11-25 18:01:30|4604.9|4602.1|4599.9|4597.1|4604.9|4602.1|4599.1|4596.3|216
1606327300000|2020-11-25 18:01:40|4600.1|4597.3|4601|4598.2|4601.9|4599.1|4599.1|4596.3|148
1606327310000|2020-11-25 18:01:50|4601.9|4599.1|4600.5|4597.7|4602.9|4600.1|4600.5|4597.7|101
1606327320000|2020-11-25 18:02:00|4600.1|4597.3|4602.9|4600.1|4602.9|4600.1|4600|4597.2|64
1606327330000|2020-11-25 18:02:10|4602.5|4599.7|4602.9|4600.1|4603|4600.2|4601.9|4599.1|137
1606327340000|2020-11-25 18:02:20|4603|4600.2|4605|4602.2|4605.1|4602.3|4602.5|4599.7|279
1606327350000|2020-11-25 18:02:30|4605.1|4602.3|4603|4600.2|4606.9|4604.1|4602.9|4600.1|168
1606327360000|2020-11-25 18:02:40|4602.9|4600.1|4604|4601.2|4604.1|4601.3|4602.9|4600.1|43
1606327370000|2020-11-25 18:02:50|4603.9|4601.1|4605.1|4602.3|4605.5|4602.7|4602.9|4600.1|132
1606327380000|2020-11-25 18:03:00|4605.9|4603.1|4608.1|4605.3|4608.1|4605.3|4605.9|4603.1|173
1606327390000|2020-11-25 18:03:10|4607.9|4605.1|4609|4606.2|4609.1|4606.3|4607.9|4605.1|113
1606327400000|2020-11-25 18:03:20|4609.1|4606.3|4607.9|4605.1|4610.1|4607.3|4607.9|4605.1|151
1606327410000|2020-11-25 18:03:30|4607.1|4604.3|4607.9|4605.1|4607.9|4605.1|4606|4603.2|58
1606327420000|2020-11-25 18:03:40|4607.1|4604.3|4606.5|4603.7|4607.1|4604.3|4606|4603.2|161
1606327430000|2020-11-25 18:03:50|4606.1|4603.3|4604.1|4601.3|4606.1|4603.3|4603.5|4600.7|113
1606327440000|2020-11-25 18:04:00|4604|4601.2|4606|4603.2|4606.9|4604.1|4604|4601.2|68
1606327450000|2020-11-25 18:04:10|4606.1|4603.3|4607|4604.2|4607.1|4604.3|4606.1|4603.3|201
1606327460000|2020-11-25 18:04:20|4606.9|4604.1|4606.1|4603.3|4607.1|4604.3|4606.1|4603.3|25
1606327470000|2020-11-25 18:04:30|4606|4603.2|4602.9|4600.1|4606.1|4603.3|4602.1|4599.3|127
1606327480000|2020-11-25 18:04:40|4602.1|4599.3|4604.1|4601.3|4604.1|4601.3|4602.1|4599.3|45
1606327490000|2020-11-25 18:04:50|4604|4601.2|4603.1|4600.3|4604|4601.2|4603.1|4600.3|21
1606327500000|2020-11-25 18:05:00|4603|4600.2|4603.1|4600.3|4604.1|4601.3|4602.5|4599.7|138
1606327510000|2020-11-25 18:05:10|4603|4600.2|4604|4601.2|4604.1|4601.3|4603|4600.2|51
1606327520000|2020-11-25 18:05:20|4604.1|4601.3|4604.1|4601.3|4604.1|4601.3|4603.9|4601.1|48
1606327530000|2020-11-25 18:05:30|4604|4601.2|4604|4601.2|4604.1|4601.3|4602.9|4600.1|18
1606327540000|2020-11-25 18:05:40|4604.1|4601.3|4604.1|4601.3|4604.1|4601.3|4604|4601.2|42
1606327550000|2020-11-25 18:05:50|4604|4601.2|4604.1|4601.3|4604.1|4601.3|4603.9|4601.1|67
1606327560000|2020-11-25 18:06:00|4604|4601.2|4604|4601.2|4604|4601.2|4603.9|4601.1|52
1606327570000|2020-11-25 18:06:10|4603.9|4601.1|4604|4601.2|4604|4601.2|4603|4600.2|58
1606327580000|2020-11-25 18:06:20|4603.9|4601.1|4603.9|4601.1|4604.1|4601.3|4603.9|4601.1|14
1606327590000|2020-11-25 18:06:30|4604|4601.2|4604|4601.2|4604|4601.2|4603.1|4600.3|35
1606327600000|2020-11-25 18:06:40|4604.1|4601.3|4608|4605.2|4608|4605.2|4604|4601.2|226
1606327610000|2020-11-25 18:06:50|4607.9|4605.1|4608|4605.2|4608.1|4605.3|4607.1|4604.3|45
1606327620000|2020-11-25 18:07:00|4608.1|4605.3|4607|4604.2|4610|4607.2|4606.9|4604.1|157
1606327630000|2020-11-25 18:07:10|4606.9|4604.1|4608|4605.2|4608.1|4605.3|4606.1|4603.3|139
1606327640000|2020-11-25 18:07:20|4608.1|4605.3|4608.1|4605.3|4608.9|4606.1|4607.9|4605.1|61
1606327650000|2020-11-25 18:07:30|4608.5|4605.7|4608.9|4606.1|4609.9|4607.1|4608|4605.2|191
1606327660000|2020-11-25 18:07:40|4608.1|4605.3|4607|4604.2|4608.5|4605.7|4607|4604.2|84
1606327670000|2020-11-25 18:07:50|4607.1|4604.3|4608.9|4606.1|4609|4606.2|4607|4604.2|23
1606327680000|2020-11-25 18:08:00|4609|4606.2|4609.1|4606.3|4609.1|4606.3|4608|4605.2|106
1606327690000|2020-11-25 18:08:10|4609.9|4607.1|4612|4609.2|4612.1|4609.3|4609.9|4607.1|150
1606327700000|2020-11-25 18:08:20|4612.9|4610.1|4612|4609.2|4613.7|4610.9|4611.9|4609.1|177
1606327710000|2020-11-25 18:08:30|4611.9|4609.1|4611|4608.2|4612|4609.2|4610|4607.2|92
1606327720000|2020-11-25 18:08:40|4611.5|4608.7|4611.9|4609.1|4612|4609.2|4611.1|4608.3|109
1606327730000|2020-11-25 18:08:50|4611.1|4608.3|4610.9|4608.1|4611.1|4608.3|4610|4607.2|74
1606327740000|2020-11-25 18:09:00|4611|4608.2|4611.1|4608.3|4611.1|4608.3|4610.9|4608.1|29
1606327750000|2020-11-25 18:09:10|4611|4608.2|4610.5|4607.7|4611.1|4608.3|4610.1|4607.3|78
1606327760000|2020-11-25 18:09:20|4610.9|4608.1|4610.9|4608.1|4613.5|4610.7|4610.5|4607.7|306
1606327770000|2020-11-25 18:09:30|4610.1|4607.3|4610.9|4608.1|4610.9|4608.1|4609.1|4606.3|68
1606327780000|2020-11-25 18:09:40|4611.6|4608.8|4612|4609.2|4612.9|4610.1|4611|4608.2|125
1606327790000|2020-11-25 18:09:50|4611.9|4609.1|4611.9|4609.1|4612|4609.2|4611.9|4609.1|31
1606327800000|2020-11-25 18:10:00|4612|4609.2|4611.1|4608.3|4615.9|4613.1|4611.1|4608.3|405
1606327810000|2020-11-25 18:10:10|4611.9|4609.1|4612.9|4610.1|4613.9|4611.1|4610.1|4607.3|103
1606327820000|2020-11-25 18:10:20|4613|4610.2|4613.9|4611.1|4614.1|4611.3|4612.9|4610.1|57
1606327830000|2020-11-25 18:10:30|4614|4611.2|4612.9|4610.1|4614.9|4612.1|4612.9|4610.1|124
1606327840000|2020-11-25 18:10:40|4612|4609.2|4613.1|4610.3|4613.1|4610.3|4611.1|4608.3|70
1606327850000|2020-11-25 18:10:50|4613.5|4610.7|4612.1|4609.3|4613.9|4611.1|4612.1|4609.3|31
1606327860000|2020-11-25 18:11:00|4611.9|4609.1|4610|4607.2|4611.9|4609.1|4609.9|4607.1|85
1606327870000|2020-11-25 18:11:10|4610.5|4607.7|4609.9|4607.1|4611|4608.2|4608.1|4605.3|93
1606327880000|2020-11-25 18:11:20|4610|4607.2|4610.1|4607.3|4611|4608.2|4610|4607.2|72
1606327890000|2020-11-25 18:11:30|4609.9|4607.1|4608.9|4606.1|4611|4608.2|4608.5|4605.7|199
1606327900000|2020-11-25 18:11:40|4609|4606.2|4609.1|4606.3|4610|4607.2|4609|4606.2|67
1606327910000|2020-11-25 18:11:50|4608.9|4606.1|4608.1|4605.3|4609.1|4606.3|4608.1|4605.3|40
1606327920000|2020-11-25 18:12:00|4608.9|4606.1|4610.1|4607.3|4610.1|4607.3|4608.5|4605.7|217
1606327930000|2020-11-25 18:12:10|4610|4607.2|4611.5|4608.7|4612|4609.2|4609.9|4607.1|82
1606327940000|2020-11-25 18:12:20|4611.9|4609.1|4610.1|4607.3|4612|4609.2|4610|4607.2|58
1606327950000|2020-11-25 18:12:30|4610|4607.2|4610.9|4608.1|4611.1|4608.3|4610|4607.2|58
1606327960000|2020-11-25 18:12:40|4611|4608.2|4612.1|4609.3|4612.1|4609.3|4611|4608.2|69
1606327970000|2020-11-25 18:12:50|4612|4609.2|4612.1|4609.3|4612.1|4609.3|4612|4609.2|85
1606327980000|2020-11-25 18:13:00|4612|4609.2|4612.1|4609.3|4612.1|4609.3|4612|4609.2|11
1606327990000|2020-11-25 18:13:10|4612.5|4609.7|4615.1|4612.3|4615.1|4612.3|4612.5|4609.7|158
1606328000000|2020-11-25 18:13:20|4615|4612.2|4613|4610.2|4615.1|4612.3|4612.9|4610.1|72
1606328010000|2020-11-25 18:13:30|4612.1|4609.3|4613.1|4610.3|4613.9|4611.1|4612|4609.2|78
1606328020000|2020-11-25 18:13:40|4613.9|4611.1|4612.1|4609.3|4613.9|4611.1|4612|4609.2|59
1606328030000|2020-11-25 18:13:50|4612.5|4609.7|4614.1|4611.3|4614.1|4611.3|4612.5|4609.7|46
1606328040000|2020-11-25 18:14:00|4614|4611.2|4613.5|4610.7|4614.1|4611.3|4613.1|4610.3|86
1606328050000|2020-11-25 18:14:10|4613.9|4611.1|4614|4611.2|4615.1|4612.3|4613.5|4610.7|59
1606328060000|2020-11-25 18:14:20|4614.1|4611.3|4615.1|4612.3|4615.1|4612.3|4614|4611.2|31
1606328070000|2020-11-25 18:14:30|4614.9|4612.1|4614.1|4611.3|4615|4612.2|4614.1|4611.3|99
1606328080000|2020-11-25 18:14:40|4614|4611.2|4614|4611.2|4614.1|4611.3|4613.1|4610.3|41
1606328090000|2020-11-25 18:14:50|4613.5|4610.7|4615|4612.2|4615|4612.2|4613.1|4610.3|28
1606328100000|2020-11-25 18:15:00|4615.1|4612.3|4612.9|4610.1|4615.1|4612.3|4611.1|4608.3|142
1606328110000|2020-11-25 18:15:10|4612.5|4609.7|4613.9|4611.1|4614.1|4611.3|4612.1|4609.3|67
1606328120000|2020-11-25 18:15:20|4613.1|4610.3|4615|4612.2|4615|4612.2|4613.1|4610.3|40
1606328130000|2020-11-25 18:15:30|4615.1|4612.3|4616|4613.2|4616|4613.2|4615|4612.2|63
1606328140000|2020-11-25 18:15:40|4616.1|4613.3|4616.9|4614.1|4617.9|4615.1|4616.1|4613.3|109
1606328150000|2020-11-25 18:15:50|4617|4614.2|4618.9|4616.1|4619|4616.2|4617|4614.2|127
1606328160000|2020-11-25 18:16:00|4619|4616.2|4619|4616.2|4619.9|4617.1|4617.9|4615.1|160
1606328170000|2020-11-25 18:16:10|4619.1|4616.3|4621.9|4619.1|4621.9|4619.1|4619|4616.2|137
1606328180000|2020-11-25 18:16:20|4622.1|4619.3|4621.9|4619.1|4622.9|4620.1|4620.9|4618.1|262
1606328190000|2020-11-25 18:16:30|4621.1|4618.3|4619.5|4616.7|4621.9|4619.1|4619|4616.2|225
1606328200000|2020-11-25 18:16:40|4619.1|4616.3|4621.9|4619.1|4621.9|4619.1|4619.1|4616.3|59
1606328210000|2020-11-25 18:16:50|4621.1|4618.3|4618.9|4616.1|4621.1|4618.3|4618.1|4615.3|127
1606328220000|2020-11-25 18:17:00|4619|4616.2|4621|4618.2|4621|4618.2|4619|4616.2|48
1606328230000|2020-11-25 18:17:10|4620.9|4618.1|4621|4618.2|4622.1|4619.3|4620.9|4618.1|40
1606328240000|2020-11-25 18:17:20|4620.9|4618.1|4620|4617.2|4620.9|4618.1|4619.9|4617.1|59
1606328250000|2020-11-25 18:17:30|4619.9|4617.1|4618.9|4616.1|4619.9|4617.1|4618.1|4615.3|74
1606328260000|2020-11-25 18:17:40|4618.5|4615.7|4618.5|4615.7|4619|4616.2|4618.1|4615.3|54
1606328270000|2020-11-25 18:17:50|4618.9|4616.1|4619.9|4617.1|4620.8|4618|4618.9|4616.1|116
1606328280000|2020-11-25 18:18:00|4619.1|4616.3|4619.1|4616.3|4619.5|4616.7|4618.9|4616.1|68
1606328290000|2020-11-25 18:18:10|4619|4616.2|4621.1|4618.3|4621.9|4619.1|4619|4616.2|64
1606328300000|2020-11-25 18:18:20|4621.5|4618.7|4622.5|4619.7|4623|4620.2|4621|4618.2|77
1606328310000|2020-11-25 18:18:30|4622.9|4620.1|4623|4620.2|4623.1|4620.3|4622.9|4620.1|32
1606328320000|2020-11-25 18:18:40|4623.1|4620.3|4622|4619.2|4623.1|4620.3|4622|4619.2|83
1606328330000|2020-11-25 18:18:50|4621.9|4619.1|4622.1|4619.3|4622.9|4620.1|4621.9|4619.1|56
1606328340000|2020-11-25 18:19:00|4622|4619.2|4623|4620.2|4623.9|4621.1|4622|4619.2|107
1606328350000|2020-11-25 18:19:10|4622.9|4620.1|4623.1|4620.3|4624|4621.2|4622.9|4620.1|67
1606328360000|2020-11-25 18:19:20|4623.9|4621.1|4623.9|4621.1|4624.1|4621.3|4623.1|4620.3|37
1606328370000|2020-11-25 18:19:30|4624|4621.2|4623.9|4621.1|4624|4621.2|4623.1|4620.3|63
1606328380000|2020-11-25 18:19:40|4623.5|4620.7|4624|4621.2|4624.1|4621.3|4623.5|4620.7|33
1606328390000|2020-11-25 18:19:50|4624.1|4621.3|4624|4621.2|4624.9|4622.1|4624|4621.2|61
1606328400000|2020-11-25 18:20:00|4624.1|4621.3|4623|4620.2|4624.9|4622.1|4622.9|4620.1|78
1606328410000|2020-11-25 18:20:10|4622.2|4619.4|4623|4620.2|4623.1|4620.3|4622.1|4619.3|54
1606328420000|2020-11-25 18:20:20|4622.9|4620.1|4623.1|4620.3|4623.1|4620.3|4622.9|4620.1|54
1606328430000|2020-11-25 18:20:30|4623.5|4620.7|4622.9|4620.1|4623.5|4620.7|4622.1|4619.3|42
1606328440000|2020-11-25 18:20:40|4623|4620.2|4622.1|4619.3|4623|4620.2|4621.9|4619.1|19
1606328450000|2020-11-25 18:20:50|4622|4619.2|4623|4620.2|4623|4620.2|4622|4619.2|18
1606328460000|2020-11-25 18:21:00|4622.9|4620.1|4622.9|4620.1|4623.1|4620.3|4622.1|4619.3|41
1606328470000|2020-11-25 18:21:10|4623|4620.2|4623|4620.2|4623|4620.2|4622.9|4620.1|6
1606328480000|2020-11-25 18:21:20|4622.9|4620.1|4619.9|4617.1|4622.9|4620.1|4619.1|4616.3|112
1606328490000|2020-11-25 18:21:30|4619.1|4616.3|4617.9|4615.1|4619.1|4616.3|4617.9|4615.1|84
1606328500000|2020-11-25 18:21:40|4618|4615.2|4617.1|4614.3|4618.1|4615.3|4617.1|4614.3|211
1606328510000|2020-11-25 18:21:50|4617.5|4614.7|4618|4615.2|4618.9|4616.1|4617.1|4614.3|233
1606328520000|2020-11-25 18:22:00|4617.9|4615.1|4620.9|4618.1|4620.9|4618.1|4617.9|4615.1|45
1606328530000|2020-11-25 18:22:10|4620|4617.2|4619.9|4617.1|4620|4617.2|4619.9|4617.1|18
1606328540000|2020-11-25 18:22:20|4620.1|4617.3|4620.9|4618.1|4620.9|4618.1|4620|4617.2|38
1606328550000|2020-11-25 18:22:30|4621|4618.2|4621.9|4619.1|4622|4619.2|4621|4618.2|23
1606328560000|2020-11-25 18:22:40|4622|4619.2|4621.9|4619.1|4623|4620.2|4621.9|4619.1|74
1606328570000|2020-11-25 18:22:50|4622|4619.2|4622|4619.2|4622.5|4619.7|4621.9|4619.1|7
1606328580000|2020-11-25 18:23:00|4622.5|4619.7|4622|4619.2|4623|4620.2|4621.9|4619.1|30
1606328590000|2020-11-25 18:23:10|4622.9|4620.1|4621.9|4619.1|4622.9|4620.1|4621.9|4619.1|53
1606328600000|2020-11-25 18:23:20|4622|4619.2|4623|4620.2|4623|4620.2|4621.9|4619.1|136
1606328610000|2020-11-25 18:23:30|4622.9|4620.1|4623.9|4621.1|4623.9|4621.1|4622.9|4620.1|54
1606328620000|2020-11-25 18:23:40|4624|4621.2|4622.9|4620.1|4624.1|4621.3|4622.9|4620.1|44
1606328630000|2020-11-25 18:23:50|4622.5|4619.7|4622.9|4620.1|4623|4620.2|4622|4619.2|61
1606328640000|2020-11-25 18:24:00|4623|4620.2|4623.9|4621.1|4624.4|4621.6|4623|4620.2|84
1606328650000|2020-11-25 18:24:10|4623.1|4620.3|4623.9|4621.1|4623.9|4621.1|4623|4620.2|54
1606328660000|2020-11-25 18:24:20|4624|4621.2|4622.9|4620.1|4624|4621.2|4622.9|4620.1|61
1606328670000|2020-11-25 18:24:30|4623|4620.2|4621.9|4619.1|4623.1|4620.3|4620.9|4618.1|47
1606328680000|2020-11-25 18:24:40|4621.5|4618.7|4620.9|4618.1|4621.9|4619.1|4620.9|4618.1|112
1606328690000|2020-11-25 18:24:50|4621|4618.2|4621.9|4619.1|4621.9|4619.1|4621|4618.2|62
1606328700000|2020-11-25 18:25:00|4622.5|4619.7|4622.9|4620.1|4622.9|4620.1|4621.9|4619.1|72
1606328710000|2020-11-25 18:25:10|4622.1|4619.3|4622.9|4620.1|4622.9|4620.1|4621.9|4619.1|56
1606328720000|2020-11-25 18:25:20|4623|4620.2|4623|4620.2|4623.8|4621|4622.9|4620.1|56
1606328730000|2020-11-25 18:25:30|4623.9|4621.1|4623.9|4621.1|4624|4621.2|4622.9|4620.1|36
1606328740000|2020-11-25 18:25:40|4624.1|4621.3|4624.9|4622.1|4625.9|4623.1|4623.9|4621.1|102
1606328750000|2020-11-25 18:25:50|4625|4622.2|4624.9|4622.1|4625|4622.2|4624.1|4621.3|30
1606328760000|2020-11-25 18:26:00|4625.1|4622.3|4624.9|4622.1|4625.8|4623|4624.1|4621.3|95
1606328770000|2020-11-25 18:26:10|4625|4622.2|4625.4|4622.6|4625.9|4623.1|4624.9|4622.1|43
1606328780000|2020-11-25 18:26:20|4625.5|4622.7|4625.9|4623.1|4626.9|4624.1|4624.9|4622.1|177
1606328790000|2020-11-25 18:26:30|4625.4|4622.6|4625.9|4623.1|4626.9|4624.1|4625|4622.2|83
1606328800000|2020-11-25 18:26:40|4624.9|4622.1|4621.9|4619.1|4624.9|4622.1|4621.9|4619.1|302
1606328810000|2020-11-25 18:26:50|4620.3|4617.5|4623.9|4621.1|4623.9|4621.1|4620.1|4617.3|152
1606328820000|2020-11-25 18:27:00|4623.5|4620.7|4623.9|4621.1|4624.1|4621.3|4623.5|4620.7|52
1606328830000|2020-11-25 18:27:10|4624|4621.2|4623|4620.2|4624.5|4621.7|4622.9|4620.1|55
1606328840000|2020-11-25 18:27:20|4623.1|4620.3|4623.9|4621.1|4624.1|4621.3|4623|4620.2|94
1606328850000|2020-11-25 18:27:30|4623.1|4620.3|4623.9|4621.1|4624.1|4621.3|4623|4620.2|60
1606328860000|2020-11-25 18:27:40|4623.1|4620.3|4623|4620.2|4623.9|4621.1|4622.9|4620.1|59
1606328870000|2020-11-25 18:27:50|4622.1|4619.3|4621.1|4618.3|4622.9|4620.1|4621.1|4618.3|74
1606328880000|2020-11-25 18:28:00|4620|4617.2|4617|4614.2|4620.1|4617.3|4616.9|4614.1|199
1606328890000|2020-11-25 18:28:10|4616.9|4614.1|4610.9|4608.1|4617|4614.2|4609|4606.2|629
1606328900000|2020-11-25 18:28:20|4610.1|4607.3|4611.9|4609.1|4611.9|4609.1|4609.9|4607.1|153
1606328910000|2020-11-25 18:28:30|4612|4609.2|4614.9|4612.1|4614.9|4612.1|4612|4609.2|275
1606328920000|2020-11-25 18:28:40|4615|4612.2|4612.9|4610.1|4615|4612.2|4612.9|4610.1|93
1606328930000|2020-11-25 18:28:50|4613|4610.2|4613|4610.2|4613.1|4610.3|4612.9|4610.1|22
1606328940000|2020-11-25 18:29:00|4613.9|4611.1|4614.9|4612.1|4614.9|4612.1|4612.9|4610.1|78
1606328950000|2020-11-25 18:29:10|4615|4612.2|4616|4613.2|4616|4613.2|4614.9|4612.1|65
1606328960000|2020-11-25 18:29:20|4615.9|4613.1|4616|4613.2|4616|4613.2|4615.9|4613.1|28
1606328970000|2020-11-25 18:29:30|4615.9|4613.1|4614|4611.2|4615.9|4613.1|4613.9|4611.1|70
1606328980000|2020-11-25 18:29:40|4614.1|4611.3|4614|4611.2|4614.1|4611.3|4612.9|4610.1|91
1606328990000|2020-11-25 18:29:50|4613.9|4611.1|4616.5|4613.7|4616.9|4614.1|4613.1|4610.3|98
1606329000000|2020-11-25 18:30:00|4615.9|4613.1|4618.1|4615.3|4618.1|4615.3|4615.1|4612.3|169
1606329010000|2020-11-25 18:30:10|4618.5|4615.7|4620|4617.2|4620|4617.2|4618.5|4615.7|53
1606329020000|2020-11-25 18:30:20|4620.1|4617.3|4621.1|4618.3|4622.5|4619.7|4619.9|4617.1|88
1606329030000|2020-11-25 18:30:30|4620.9|4618.1|4620.9|4618.1|4621|4618.2|4619.9|4617.1|63
1606329040000|2020-11-25 18:30:40|4621|4618.2|4620.9|4618.1|4621|4618.2|4620.9|4618.1|22
1606329050000|2020-11-25 18:30:50|4621.1|4618.3|4621.9|4619.1|4621.9|4619.1|4621.1|4618.3|49
1606329060000|2020-11-25 18:31:00|4621.5|4618.7|4623|4620.2|4623.9|4621.1|4620.9|4618.1|211
1606329070000|2020-11-25 18:31:10|4623.9|4621.1|4623|4620.2|4624|4621.2|4622.9|4620.1|103
1606329080000|2020-11-25 18:31:20|4622.9|4620.1|4622.5|4619.7|4623.5|4620.7|4621.9|4619.1|38
1606329090000|2020-11-25 18:31:30|4622.1|4619.3|4622.9|4620.1|4622.9|4620.1|4621.9|4619.1|26
1606329100000|2020-11-25 18:31:40|4623|4620.2|4624.9|4622.1|4625|4622.2|4623|4620.2|39
1606329110000|2020-11-25 18:31:50|4625.9|4623.1|4625|4622.2|4626.9|4624.1|4624.9|4622.1|192
1606329120000|2020-11-25 18:32:00|4624.9|4622.1|4625.9|4623.1|4625.9|4623.1|4623.9|4621.1|34
1606329130000|2020-11-25 18:32:10|4625.5|4622.7|4627|4624.2|4627.9|4625.1|4624.9|4622.1|99
1606329140000|2020-11-25 18:32:20|4627.1|4624.3|4627.9|4625.1|4627.9|4625.1|4626.1|4623.3|126
1606329150000|2020-11-25 18:32:30|4627.5|4624.7|4628|4625.2|4628.1|4625.3|4627.1|4624.3|30
1606329160000|2020-11-25 18:32:40|4627.9|4625.1|4628|4625.2|4628|4625.2|4627.5|4624.7|41
1606329170000|2020-11-25 18:32:50|4627.9|4625.1|4627.9|4625.1|4628|4625.2|4627.9|4625.1|53
1606329180000|2020-11-25 18:33:00|4628.1|4625.3|4627.9|4625.1|4630.9|4628.1|4627|4624.2|234
1606329190000|2020-11-25 18:33:10|4627|4624.2|4627.1|4624.3|4627.1|4624.3|4626.9|4624.1|21
1606329200000|2020-11-25 18:33:20|4627|4624.2|4628|4625.2|4628.5|4625.7|4626.9|4624.1|44
1606329210000|2020-11-25 18:33:30|4628.1|4625.3|4627.5|4624.7|4628.9|4626.1|4627.1|4624.3|79
1606329220000|2020-11-25 18:33:40|4627.1|4624.3|4628.5|4625.7|4628.9|4626.1|4627.1|4624.3|49
1606329230000|2020-11-25 18:33:50|4628.9|4626.1|4628.1|4625.3|4628.9|4626.1|4628|4625.2|60
1606329240000|2020-11-25 18:34:00|4628|4625.2|4628|4625.2|4628|4625.2|4627.1|4624.3|38
1606329250000|2020-11-25 18:34:10|4627.9|4625.1|4626.9|4624.1|4628|4625.2|4625.9|4623.1|80
1606329260000|2020-11-25 18:34:20|4627|4624.2|4627.1|4624.3|4627.9|4625.1|4626.9|4624.1|25
1606329270000|2020-11-25 18:34:30|4627.4|4624.6|4627.9|4625.1|4627.9|4625.1|4627.1|4624.3|14
1606329280000|2020-11-25 18:34:40|4627.1|4624.3|4627|4624.2|4627.9|4625.1|4627|4624.2|27
1606329290000|2020-11-25 18:34:50|4626.9|4624.1|4626.9|4624.1|4627|4624.2|4625.9|4623.1|47
1606329300000|2020-11-25 18:35:00|4626.1|4623.3|4624.1|4621.3|4626.1|4623.3|4623.9|4621.1|98
1606329310000|2020-11-25 18:35:10|4624|4621.2|4623.9|4621.1|4624|4621.2|4623|4620.2|45
1606329320000|2020-11-25 18:35:20|4624|4621.2|4625.5|4622.7|4626|4623.2|4624|4621.2|53
1606329330000|2020-11-25 18:35:30|4625.1|4622.3|4625.9|4623.1|4625.9|4623.1|4624.9|4622.1|27
1606329340000|2020-11-25 18:35:40|4626|4623.2|4626|4623.2|4626.9|4624.1|4625.9|4623.1|52
1606329350000|2020-11-25 18:35:50|4626.9|4624.1|4626|4623.2|4626.9|4624.1|4626|4623.2|20
1606329360000|2020-11-25 18:36:00|4625.9|4623.1|4625|4622.2|4626|4623.2|4624.9|4622.1|55
1606329370000|2020-11-25 18:36:10|4625.1|4622.3|4624.1|4621.3|4625.1|4622.3|4623.9|4621.1|73
1606329380000|2020-11-25 18:36:20|4624|4621.2|4621.9|4619.1|4624.1|4621.3|4621.1|4618.3|61
1606329390000|2020-11-25 18:36:30|4622|4619.2|4621.1|4618.3|4622.9|4620.1|4620.9|4618.1|138
1606329400000|2020-11-25 18:36:40|4621.9|4619.1|4623.9|4621.1|4624|4621.2|4621.9|4619.1|58
1606329410000|2020-11-25 18:36:50|4624|4621.2|4625|4622.2|4625|4622.2|4623.5|4620.7|23
1606329420000|2020-11-25 18:37:00|4625.1|4622.3|4623.9|4621.1|4625.5|4622.7|4623.9|4621.1|53
1606329430000|2020-11-25 18:37:10|4624|4621.2|4624.1|4621.3|4625|4622.2|4623.9|4621.1|21
1606329440000|2020-11-25 18:37:20|4624.9|4622.1|4626|4623.2|4626|4623.2|4624.9|4622.1|25
1606329450000|2020-11-25 18:37:30|4625.9|4623.1|4626|4623.2|4626|4623.2|4625.9|4623.1|5
1606329460000|2020-11-25 18:37:40|4625.1|4622.3|4624.9|4622.1|4625.1|4622.3|4624.1|4621.3|305
1606329470000|2020-11-25 18:37:50|4625|4622.2|4625|4622.2|4625|4622.2|4624.5|4621.7|49
1606329480000|2020-11-25 18:38:00|4624.5|4621.7|4622|4619.2|4625|4622.2|4621.1|4618.3|166
1606329490000|2020-11-25 18:38:10|4622.1|4619.3|4622.1|4619.3|4622.9|4620.1|4622|4619.2|29
1606329500000|2020-11-25 18:38:20|4622|4619.2|4620.1|4617.3|4622.1|4619.3|4619.9|4617.1|45
1606329510000|2020-11-25 18:38:30|4620|4617.2|4619.9|4617.1|4620|4617.2|4619.1|4616.3|130
1606329520000|2020-11-25 18:38:40|4620|4617.2|4620|4617.2|4620|4617.2|4619.1|4616.3|36
1606329530000|2020-11-25 18:38:50|4620.1|4617.3|4620.9|4618.1|4621|4618.2|4620.1|4617.3|18
1606329540000|2020-11-25 18:39:00|4621.1|4618.3|4621.1|4618.3|4622.1|4619.3|4621.1|4618.3|69
1606329550000|2020-11-25 18:39:10|4622|4619.2|4621.9|4619.1|4622|4619.2|4621.1|4618.3|5
1606329560000|2020-11-25 18:39:20|4622|4619.2|4621.1|4618.3|4622.1|4619.3|4621.1|4618.3|13
1606329570000|2020-11-25 18:39:30|4621.5|4618.7|4622|4619.2|4622.1|4619.3|4621.1|4618.3|9
1606329580000|2020-11-25 18:39:40|4622.1|4619.3|4621.1|4618.3|4622.1|4619.3|4621|4618.2|19
1606329590000|2020-11-25 18:39:50|4621|4618.2|4621.1|4618.3|4621.1|4618.3|4621|4618.2|4
1606329600000|2020-11-25 18:40:00|4621|4618.2|4620|4617.2|4621|4618.2|4618.1|4615.3|103
1606329610000|2020-11-25 18:40:10|4620.1|4617.3|4620.1|4617.3|4621|4618.2|4620.1|4617.3|17
1606329620000|2020-11-25 18:40:20|4619.2|4616.4|4619|4616.2|4619.2|4616.4|4618.2|4615.4|43
1606329630000|2020-11-25 18:40:30|4619.1|4616.3|4619.1|4616.3|4620.9|4618.1|4619.1|4616.3|57
1606329640000|2020-11-25 18:40:40|4619|4616.2|4616|4613.2|4619|4616.2|4615.5|4612.7|93
1606329650000|2020-11-25 18:40:50|4615.9|4613.1|4614.1|4611.3|4615.9|4613.1|4613.1|4610.3|196
1606329660000|2020-11-25 18:41:00|4614.9|4612.1|4613.1|4610.3|4614.9|4612.1|4613.1|4610.3|171
1606329670000|2020-11-25 18:41:10|4612.1|4609.3|4613.1|4610.3|4613.1|4610.3|4612.1|4609.3|62
1606329680000|2020-11-25 18:41:20|4613|4610.2|4615.1|4612.3|4615.9|4613.1|4613|4610.2|74
1606329690000|2020-11-25 18:41:30|4615|4612.2|4615.1|4612.3|4616|4613.2|4615|4612.2|59
1606329700000|2020-11-25 18:41:40|4614.1|4611.3|4614|4611.2|4615|4612.2|4613.3|4610.5|149
1606329710000|2020-11-25 18:41:50|4614.1|4611.3|4615.1|4612.3|4615.1|4612.3|4614|4611.2|8
1606329720000|2020-11-25 18:42:00|4615.6|4612.8|4616|4613.2|4616.1|4613.3|4615.1|4612.3|37
1606329730000|2020-11-25 18:42:10|4615.1|4612.3|4616|4613.2|4616.1|4613.3|4615.1|4612.3|15
1606329740000|2020-11-25 18:42:20|4615.1|4612.3|4616|4613.2|4616.1|4613.3|4615.1|4612.3|30
1606329750000|2020-11-25 18:42:30|4616.9|4614.1|4617.1|4614.3|4617.1|4614.3|4616.1|4613.3|61
1606329760000|2020-11-25 18:42:40|4616.5|4613.7|4617.1|4614.3|4617.9|4615.1|4616.5|4613.7|34
1606329770000|2020-11-25 18:42:50|4616.9|4614.1|4616.1|4613.3|4617|4614.2|4616.1|4613.3|126
1606329780000|2020-11-25 18:43:00|4615.1|4612.3|4616|4613.2|4616|4613.2|4615|4612.2|66
1606329790000|2020-11-25 18:43:10|4616.1|4613.3|4616|4613.2|4616.1|4613.3|4616|4613.2|18
1606329800000|2020-11-25 18:43:20|4616.1|4613.3|4614|4611.2|4616.1|4613.3|4614|4611.2|61
1606329810000|2020-11-25 18:43:30|4614.1|4611.3|4614.9|4612.1|4615.9|4613.1|4614.1|4611.3|61
1606329820000|2020-11-25 18:43:40|4615|4612.2|4614.9|4612.1|4615.5|4612.7|4614.9|4612.1|14
1606329830000|2020-11-25 18:43:50|4615|4612.2|4614.1|4611.3|4615|4612.2|4614.1|4611.3|13
1606329840000|2020-11-25 18:44:00|4614|4611.2|4612.1|4609.3|4614|4611.2|4612|4609.2|56
1606329850000|2020-11-25 18:44:10|4612|4609.2|4611.1|4608.3|4612.1|4609.3|4610.9|4608.1|122
1606329860000|2020-11-25 18:44:20|4611.9|4609.1|4611.1|4608.3|4612|4609.2|4611.1|4608.3|180
1606329870000|2020-11-25 18:44:30|4611|4608.2|4610.1|4607.3|4611|4608.2|4610|4607.2|83
1606329880000|2020-11-25 18:44:40|4610|4607.2|4611.1|4608.3|4612|4609.2|4610|4607.2|44
1606329890000|2020-11-25 18:44:50|4611.9|4609.1|4611.1|4608.3|4611.9|4609.1|4611.1|4608.3|35
1606329900000|2020-11-25 18:45:00|4610.9|4608.1|4611.5|4608.7|4611.5|4608.7|4610.1|4607.3|91
1606329910000|2020-11-25 18:45:10|4611.1|4608.3|4610.1|4607.3|4611.9|4609.1|4610.1|4607.3|98
1606329920000|2020-11-25 18:45:20|4610.5|4607.7|4611.1|4608.3|4611.9|4609.1|4610.1|4607.3|109
1606329930000|2020-11-25 18:45:30|4611|4608.2|4610.1|4607.3|4611|4608.2|4609.1|4606.3|104
1606329940000|2020-11-25 18:45:40|4610.9|4608.1|4609.1|4606.3|4610.9|4608.1|4609|4606.2|84
1606329950000|2020-11-25 18:45:50|4609|4606.2|4609.1|4606.3|4609.1|4606.3|4609|4606.2|33
1606329960000|2020-11-25 18:46:00|4609|4606.2|4610.1|4607.3|4610.1|4607.3|4609|4606.2|50
1606329970000|2020-11-25 18:46:10|4610.9|4608.1|4610.5|4607.7|4610.9|4608.1|4609.9|4607.1|175
1606329980000|2020-11-25 18:46:20|4610.6|4607.8|4611|4608.2|4611.1|4608.3|4610.6|4607.8|23
1606329990000|2020-11-25 18:46:30|4610.5|4607.7|4610.9|4608.1|4611.1|4608.3|4610.1|4607.3|84
1606330000000|2020-11-25 18:46:40|4611|4608.2|4611.9|4609.1|4611.9|4609.1|4611|4608.2|33
1606330010000|2020-11-25 18:46:50|4611.5|4608.7|4610.1|4607.3|4611.5|4608.7|4609.1|4606.3|73
1606330020000|2020-11-25 18:47:00|4610.9|4608.1|4611|4608.2|4611.1|4608.3|4610.5|4607.7|34
1606330030000|2020-11-25 18:47:10|4611.1|4608.3|4610.1|4607.3|4611.1|4608.3|4610.1|4607.3|39
1606330040000|2020-11-25 18:47:20|4610.9|4608.1|4608.9|4606.1|4610.9|4608.1|4608.1|4605.3|69
1606330050000|2020-11-25 18:47:30|4608.1|4605.3|4606.1|4603.3|4608.1|4605.3|4606.1|4603.3|100
1606330060000|2020-11-25 18:47:40|4606.5|4603.7|4608|4605.2|4608.1|4605.3|4606.1|4603.3|40
1606330070000|2020-11-25 18:47:50|4607.1|4604.3|4606.9|4604.1|4607.9|4605.1|4606.9|4604.1|41
1606330080000|2020-11-25 18:48:00|4607|4604.2|4607.9|4605.1|4608|4605.2|4607|4604.2|78
1606330090000|2020-11-25 18:48:10|4608.3|4605.5|4608.9|4606.1|4608.9|4606.1|4608.3|4605.5|65
1606330100000|2020-11-25 18:48:20|4609.9|4607.1|4608.9|4606.1|4609.9|4607.1|4608.1|4605.3|49
1606330110000|2020-11-25 18:48:30|4608.5|4605.7|4608.9|4606.1|4608.9|4606.1|4608|4605.2|164
1606330120000|2020-11-25 18:48:40|4609.9|4607.1|4609|4606.2|4609.9|4607.1|4608.1|4605.3|85
1606330130000|2020-11-25 18:48:50|4608.9|4606.1|4609|4606.2|4609|4606.2|4608.9|4606.1|11
1606330140000|2020-11-25 18:49:00|4609.5|4606.7|4609.9|4607.1|4609.9|4607.1|4609|4606.2|14
1606330150000|2020-11-25 18:49:10|||||||||11
1606330160000|2020-11-25 18:49:20|4610.9|4608.1|4609.9|4607.1|4610.9|4608.1|4608.9|4606.1|62
1606330170000|2020-11-25 18:49:30|4610|4607.2|4610.1|4607.3|4610.9|4608.1|4610|4607.2|40
1606330180000|2020-11-25 18:49:40|4609.9|4607.1|4609.9|4607.1|4610.1|4607.3|4609.1|4606.3|39
1606330190000|2020-11-25 18:49:50|4609.1|4606.3|4609|4606.2|4609.9|4607.1|4609|4606.2|24
1606330200000|2020-11-25 18:50:00|4608.9|4606.1|4609.9|4607.1|4609.9|4607.1|4608.9|4606.1|34
1606330210000|2020-11-25 18:50:10|||||||||1
1606330220000|2020-11-25 18:50:20|4610|4607.2|4611.9|4609.1|4611.9|4609.1|4610|4607.2|36
1606330230000|2020-11-25 18:50:30|4611.1|4608.3|4612.9|4610.1|4613|4610.2|4611.1|4608.3|124
1606330240000|2020-11-25 18:50:40|4613|4610.2|4612|4609.2|4613|4610.2|4612|4609.2|53
1606330250000|2020-11-25 18:50:50|4612.1|4609.3|4612.1|4609.3|4612.5|4609.7|4611.1|4608.3|38
1606330260000|2020-11-25 18:51:00|4612.5|4609.7|4613|4610.2|4613|4610.2|4612|4609.2|16
1606330270000|2020-11-25 18:51:10|4612.9|4610.1|4612.9|4610.1|4613|4610.2|4612.1|4609.3|34
1606330280000|2020-11-25 18:51:20|4612.5|4609.7|4612.9|4610.1|4612.9|4610.1|4611.9|4609.1|23
1606330290000|2020-11-25 18:51:30|4612.1|4609.3|4611.9|4609.1|4612.1|4609.3|4611.9|4609.1|13
1606330300000|2020-11-25 18:51:40|4611.1|4608.3|4611.9|4609.1|4611.9|4609.1|4610.9|4608.1|41
1606330310000|2020-11-25 18:51:50|4611.1|4608.3|4611.1|4608.3|4611.5|4608.7|4611|4608.2|15
1606330320000|2020-11-25 18:52:00|4611|4608.2|4611.1|4608.3|4612|4609.2|4611|4608.2|17
1606330330000|2020-11-25 18:52:10|4611.9|4609.1|4610.9|4608.1|4611.9|4609.1|4610.1|4607.3|43
1606330340000|2020-11-25 18:52:20|4611|4608.2|4611.9|4609.1|4611.9|4609.1|4611|4608.2|4
1606330350000|2020-11-25 18:52:30|4612|4609.2|4612|4609.2|4612.1|4609.3|4611.9|4609.1|11
1606330360000|2020-11-25 18:52:40|4612.1|4609.3|4613.1|4610.3|4613.1|4610.3|4612.1|4609.3|18
1606330370000|2020-11-25 18:52:50|4613|4610.2|4613.1|4610.3|4613.1|4610.3|4613|4610.2|14
1606330380000|2020-11-25 18:53:00|4613|4610.2|4614|4611.2|4614.1|4611.3|4613|4610.2|88
1606330390000|2020-11-25 18:53:10|4613.9|4611.1|4613|4610.2|4614|4611.2|4613|4610.2|26
1606330400000|2020-11-25 18:53:20|4612.9|4610.1|4612.1|4609.3|4613|4610.2|4612|4609.2|16
1606330410000|2020-11-25 18:53:30|4612.5|4609.7|4612.1|4609.3|4613|4610.2|4612.1|4609.3|29
1606330420000|2020-11-25 18:53:40|4613|4610.2|4613.5|4610.7|4613.9|4611.1|4613|4610.2|37
1606330430000|2020-11-25 18:53:50|4613.9|4611.1|4612.5|4609.7|4613.9|4611.1|4612.5|4609.7|17
1606330440000|2020-11-25 18:54:00|4612.9|4610.1|4612.5|4609.7|4612.9|4610.1|4611.9|4609.1|60
1606330450000|2020-11-25 18:54:10|4612.9|4610.1|4613.1|4610.3|4613.1|4610.3|4612.1|4609.3|81
1606330460000|2020-11-25 18:54:20|4613|4610.2|4613.9|4611.1|4614.1|4611.3|4613|4610.2|17
1606330470000|2020-11-25 18:54:30|4613.5|4610.7|4613.9|4611.1|4613.9|4611.1|4613.5|4610.7|35
1606330480000|2020-11-25 18:54:40|4613.1|4610.3|4613.9|4611.1|4613.9|4611.1|4612.9|4610.1|21
1606330490000|2020-11-25 18:54:50|4613.1|4610.3|4613|4610.2|4613.1|4610.3|4612.9|4610.1|7
1606330500000|2020-11-25 18:55:00|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|4612.1|4609.3|28
1606330510000|2020-11-25 18:55:10|4612.1|4609.3|4612.9|4610.1|4612.9|4610.1|4612.1|4609.3|11
1606330520000|2020-11-25 18:55:20|4612.1|4609.3|4612.5|4609.7|4612.9|4610.1|4612.1|4609.3|30
1606330530000|2020-11-25 18:55:30|4612.1|4609.3|4612.9|4610.1|4612.9|4610.1|4611.9|4609.1|97
1606330540000|2020-11-25 18:55:40|4613|4610.2|4613|4610.2|4613.1|4610.3|4612.9|4610.1|3
1606330550000|2020-11-25 18:55:50|4612.9|4610.1|4612|4609.2|4613|4610.2|4612|4609.2|5
1606330560000|2020-11-25 18:56:00|4611.9|4609.1|4611.9|4609.1|4612|4609.2|4610.9|4608.1|27
1606330570000|2020-11-25 18:56:10|4612.5|4609.7|4612.9|4610.1|4613|4610.2|4612|4609.2|16
1606330580000|2020-11-25 18:56:20|||||||||5
1606330590000|2020-11-25 18:56:30|4613|4610.2|4613.1|4610.3|4613.1|4610.3|4612.1|4609.3|82
1606330600000|2020-11-25 18:56:40|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|12
1606330610000|2020-11-25 18:56:50|4612.9|4610.1|4612|4609.2|4612.9|4610.1|4612|4609.2|32
1606330620000|2020-11-25 18:57:00|4611.6|4608.8|4610.9|4608.1|4611.9|4609.1|4610.9|4608.1|39
1606330630000|2020-11-25 18:57:10|4610.1|4607.3|4609.5|4606.7|4610.1|4607.3|4609.1|4606.3|44
1606330640000|2020-11-25 18:57:20|4609.9|4607.1|4609.9|4607.1|4609.9|4607.1|4609.1|4606.3|13
1606330650000|2020-11-25 18:57:30|||||||||17
1606330660000|2020-11-25 18:57:40|4610.1|4607.3|4610.9|4608.1|4610.9|4608.1|4610|4607.2|13
1606330670000|2020-11-25 18:57:50|4610.1|4607.3|4609.9|4607.1|4610.1|4607.3|4609.1|4606.3|39
1606330680000|2020-11-25 18:58:00|4610|4607.2|4610.9|4608.1|4610.9|4608.1|4610|4607.2|34
1606330690000|2020-11-25 18:58:10|4610.5|4607.7|4611|4608.2|4611|4608.2|4610.5|4607.7|14
1606330700000|2020-11-25 18:58:20|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|4609.9|4607.1|49
1606330710000|2020-11-25 18:58:30|4610.1|4607.3|4609.9|4607.1|4610.1|4607.3|4609.9|4607.1|29
1606330720000|2020-11-25 18:58:40|4609.1|4606.3|4610|4607.2|4610.1|4607.3|4608.9|4606.1|29
1606330730000|2020-11-25 18:58:50|4610.1|4607.3|4610.9|4608.1|4610.9|4608.1|4610|4607.2|16
1606330740000|2020-11-25 18:59:00|4610.5|4607.7|4610.5|4607.7|4611|4608.2|4610.1|4607.3|37
1606330750000|2020-11-25 18:59:10|4610.9|4608.1|4611.1|4608.3|4611.1|4608.3|4610.1|4607.3|25
1606330760000|2020-11-25 18:59:20|4611|4608.2|4611.1|4608.3|4611.9|4609.1|4611|4608.2|40
1606330770000|2020-11-25 18:59:30|4611|4608.2|4610.9|4608.1|4611.1|4608.3|4610.9|4608.1|117
1606330780000|2020-11-25 18:59:40|4611|4608.2|4610.5|4607.7|4611|4608.2|4610.1|4607.3|124
1606330790000|2020-11-25 18:59:50|4610.1|4607.3|4611.1|4608.3|4611.1|4608.3|4610.1|4607.3|64
1606330800000|2020-11-25 19:00:00|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4610.9|4608.1|25
1606330810000|2020-11-25 19:00:10|4611|4608.2|4610.5|4607.7|4611.1|4608.3|4610.5|4607.7|32
1606330820000|2020-11-25 19:00:20|4610.9|4608.1|4610.1|4607.3|4611|4608.2|4610.1|4607.3|15
1606330830000|2020-11-25 19:00:30|4610|4607.2|4609|4606.2|4610|4607.2|4608.9|4606.1|4
1606330840000|2020-11-25 19:00:40|4609.1|4606.3|4609.9|4607.1|4610|4607.2|4609.1|4606.3|46
1606330850000|2020-11-25 19:00:50|4609.5|4606.7|4608.1|4605.3|4610|4607.2|4608.1|4605.3|11
1606330860000|2020-11-25 19:01:00|4607.9|4605.1|4606.9|4604.1|4608|4605.2|4606|4603.2|145
1606330870000|2020-11-25 19:01:10|4607|4604.2|4609.1|4606.3|4609.1|4606.3|4606.9|4604.1|47
1606330880000|2020-11-25 19:01:20|4609.5|4606.7|4610|4607.2|4610.9|4608.1|4609|4606.2|37
1606330890000|2020-11-25 19:01:30|4610.1|4607.3|4610|4607.2|4610.1|4607.3|4609.9|4607.1|5
1606330900000|2020-11-25 19:01:40|4610.1|4607.3|4609.9|4607.1|4610.9|4608.1|4609.9|4607.1|23
1606330910000|2020-11-25 19:01:50|4610|4607.2|4609|4606.2|4610|4607.2|4608.1|4605.3|25
1606330920000|2020-11-25 19:02:00|4609.1|4606.3|4607.9|4605.1|4609.1|4606.3|4607.9|4605.1|55
1606330930000|2020-11-25 19:02:10|4608|4605.2|4608|4605.2|4608.1|4605.3|4607.1|4604.3|24
1606330940000|2020-11-25 19:02:20|4607.9|4605.1|4608.9|4606.1|4608.9|4606.1|4607.9|4605.1|29
1606330950000|2020-11-25 19:02:30|4609.1|4606.3|4608.1|4605.3|4609.1|4606.3|4608|4605.2|34
1606330960000|2020-11-25 19:02:40|4608|4605.2|4607.9|4605.1|4608.5|4605.7|4607.5|4604.7|10
1606330970000|2020-11-25 19:02:50|4608|4605.2|4609|4606.2|4609|4606.2|4607.9|4605.1|38
1606330980000|2020-11-25 19:03:00|4608.9|4606.1|4608.4|4605.6|4609.9|4607.1|4607.9|4605.1|42
1606330990000|2020-11-25 19:03:10|4608|4605.2|4606.1|4603.3|4608.4|4605.6|4605.9|4603.1|262
1606331000000|2020-11-25 19:03:20|4606.9|4604.1|4604.1|4601.3|4606.9|4604.1|4603.1|4600.3|477
1606331010000|2020-11-25 19:03:30|4603.4|4600.6|4606.1|4603.3|4606.1|4603.3|4603.2|4600.4|60
1606331020000|2020-11-25 19:03:40|4607.1|4604.3|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|48
1606331030000|2020-11-25 19:03:50|4607.2|4604.4|4607.1|4604.3|4608.1|4605.3|4607.1|4604.3|82
1606331040000|2020-11-25 19:04:00|4606.7|4603.9|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|36
1606331050000|2020-11-25 19:04:10|4606.7|4603.9|4606.7|4603.9|4607.1|4604.3|4606.6|4603.8|6
1606331060000|2020-11-25 19:04:20|4606.6|4603.8|4606.1|4603.3|4607.1|4604.3|4606.1|4603.3|44
1606331070000|2020-11-25 19:04:30|4606.2|4603.4|4607.1|4604.3|4607.1|4604.3|4606.2|4603.4|14
1606331080000|2020-11-25 19:04:40|4607.2|4604.4|4607.2|4604.4|4607.2|4604.4|4607.1|4604.3|43
1606331090000|2020-11-25 19:04:50|4607.1|4604.3|4608.1|4605.3|4608.2|4605.4|4607.1|4604.3|19
1606331100000|2020-11-25 19:05:00|4608.2|4605.4|4607.2|4604.4|4609.1|4606.3|4607.1|4604.3|61
1606331110000|2020-11-25 19:05:10|4608.1|4605.3|4608.1|4605.3|4609.1|4606.3|4607.1|4604.3|109
1606331120000|2020-11-25 19:05:20|4607.2|4604.4|4608.7|4605.9|4609.1|4606.3|4607.1|4604.3|43
1606331130000|2020-11-25 19:05:30|4608.6|4605.8|4607.7|4604.9|4608.6|4605.8|4607.1|4604.3|38
1606331140000|2020-11-25 19:05:40|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|4607.7|4604.9|14
1606331150000|2020-11-25 19:05:50|4607.7|4604.9|4608.1|4605.3|4608.1|4605.3|4607.6|4604.8|21
1606331160000|2020-11-25 19:06:00|4607.4|4604.6|4608.1|4605.3|4608.1|4605.3|4607.2|4604.4|8
1606331170000|2020-11-25 19:06:10|4607.7|4604.9|4608.7|4605.9|4609.1|4606.3|4607.2|4604.4|34
1606331180000|2020-11-25 19:06:20|4608.4|4605.6|4607.1|4604.3|4608.7|4605.9|4607.1|4604.3|121
1606331190000|2020-11-25 19:06:30|4607.2|4604.4|4607.2|4604.4|4607.7|4604.9|4607.1|4604.3|66
1606331200000|2020-11-25 19:06:40|4607.4|4604.6|4608.1|4605.3|4608.4|4605.6|4607.2|4604.4|11
1606331210000|2020-11-25 19:06:50|4607.4|4604.6|4608.1|4605.3|4608.2|4605.4|4607.4|4604.6|33
1606331220000|2020-11-25 19:07:00|4608.2|4605.4|4607.1|4604.3|4608.4|4605.6|4607.1|4604.3|53
1606331230000|2020-11-25 19:07:10|4606.7|4603.9|4607.1|4604.3|4607.2|4604.4|4606.4|4603.6|19
1606331240000|2020-11-25 19:07:20|4606.7|4603.9|4608.2|4605.4|4608.4|4605.6|4606.2|4603.4|76
1606331250000|2020-11-25 19:07:30|4608.4|4605.6|4608.2|4605.4|4609.1|4606.3|4607.2|4604.4|195
1606331260000|2020-11-25 19:07:40|4609|4606.2|4607.2|4604.4|4609.1|4606.3|4607.1|4604.3|36
1606331270000|2020-11-25 19:07:50|4607.1|4604.3|4605.7|4602.9|4607.2|4604.4|4605.4|4602.6|72
1606331280000|2020-11-25 19:08:00|4606.1|4603.3|4603.4|4600.6|4606.1|4603.3|4602.2|4599.4|466
1606331290000|2020-11-25 19:08:10|4603.2|4600.4|4601.2|4598.4|4603.7|4600.9|4601.1|4598.3|178
1606331300000|2020-11-25 19:08:20|4601.4|4598.6|4602.2|4599.4|4603.1|4600.3|4601.2|4598.4|241
1606331310000|2020-11-25 19:08:30|4602.4|4599.6|4603.1|4600.3|4603.1|4600.3|4601.1|4598.3|238
1606331320000|2020-11-25 19:08:40|4604.1|4601.3|4601.1|4598.3|4604.1|4601.3|4601.1|4598.3|157
1606331330000|2020-11-25 19:08:50|4601.2|4598.4|4602.1|4599.3|4602.1|4599.3|4601.1|4598.3|116
1606331340000|2020-11-25 19:09:00|4602.2|4599.4|4603.2|4600.4|4604.1|4601.3|4602.1|4599.3|107
1606331350000|2020-11-25 19:09:10|4603.1|4600.3|4601.1|4598.3|4603.1|4600.3|4601.1|4598.3|124
1606331360000|2020-11-25 19:09:20|4600.2|4597.4|4599.2|4596.4|4600.2|4597.4|4599.1|4596.3|98
1606331370000|2020-11-25 19:09:30|4599.6|4596.8|4600.1|4597.3|4601.1|4598.3|4599.6|4596.8|70
1606331380000|2020-11-25 19:09:40|4600.2|4597.4|4600.1|4597.3|4601.1|4598.3|4599.1|4596.3|80
1606331390000|2020-11-25 19:09:50|4601.1|4598.3|4600.6|4597.8|4601.1|4598.3|4600.1|4597.3|72
1606331400000|2020-11-25 19:10:00|4600.2|4597.4|4599.1|4596.3|4601.1|4598.3|4598.1|4595.3|55
1606331410000|2020-11-25 19:10:10|4598.6|4595.8|4599.1|4596.3|4600.1|4597.3|4597.2|4594.4|189
1606331420000|2020-11-25 19:10:20|4598.7|4595.9|4599.1|4596.3|4600.1|4597.3|4598.1|4595.3|76
1606331430000|2020-11-25 19:10:30|4598.4|4595.6|4598.1|4595.3|4599.1|4596.3|4597.2|4594.4|182
1606331440000|2020-11-25 19:10:40|4598.2|4595.4|4598.2|4595.4|4599.1|4596.3|4598.1|4595.3|41
1606331450000|2020-11-25 19:10:50|4598.6|4595.8|4599.1|4596.3|4599.2|4596.4|4598.4|4595.6|23
1606331460000|2020-11-25 19:11:00|4598.2|4595.4|4598.1|4595.3|4599.2|4596.4|4597.1|4594.3|117
1606331470000|2020-11-25 19:11:10|4597.7|4594.9|4597.7|4594.9|4599.1|4596.3|4597.4|4594.6|112
1606331480000|2020-11-25 19:11:20|4598.1|4595.3|4596.1|4593.3|4598.1|4595.3|4595.1|4592.3|291
1606331490000|2020-11-25 19:11:30|4595.7|4592.9|4595.1|4592.3|4596.1|4593.3|4593.1|4590.3|129
1606331500000|2020-11-25 19:11:40|4595.2|4592.4|4597.1|4594.3|4597.2|4594.4|4595.2|4592.4|62
1606331510000|2020-11-25 19:11:50|4597.2|4594.4|4598.2|4595.4|4599.1|4596.3|4597.1|4594.3|71
1606331520000|2020-11-25 19:12:00|4598.1|4595.3|4598.1|4595.3|4599|4596.2|4597.1|4594.3|62
1606331530000|2020-11-25 19:12:10|4598.2|4595.4|4597.2|4594.4|4599.1|4596.3|4597.2|4594.4|115
1606331540000|2020-11-25 19:12:20|4597.4|4594.6|4597.1|4594.3|4598.2|4595.4|4597.1|4594.3|25
1606331550000|2020-11-25 19:12:30|4596.4|4593.6|4596.2|4593.4|4596.4|4593.6|4596.1|4593.3|51
1606331560000|2020-11-25 19:12:40|4596.4|4593.6|4596.1|4593.3|4597.1|4594.3|4595.2|4592.4|50
1606331570000|2020-11-25 19:12:50|4595.4|4592.6|4594.1|4591.3|4596.1|4593.3|4594.1|4591.3|69
1606331580000|2020-11-25 19:13:00|4594.2|4591.4|4595.1|4592.3|4595.1|4592.3|4594.1|4591.3|24
1606331590000|2020-11-25 19:13:10|4594.6|4591.8|4594.1|4591.3|4595.1|4592.3|4593.2|4590.4|186
1606331600000|2020-11-25 19:13:20|4593.4|4590.6|4592.1|4589.3|4594.1|4591.3|4592.1|4589.3|135
1606331610000|2020-11-25 19:13:30|4591.7|4588.9|4590.4|4587.6|4592.1|4589.3|4590.2|4587.4|419
1606331620000|2020-11-25 19:13:40|4590.2|4587.4|4586.9|4584.1|4591.1|4588.3|4586.5|4583.7|269
1606331630000|2020-11-25 19:13:50|4586.4|4583.6|4584.4|4581.6|4587.2|4584.4|4584.2|4581.4|274
1606331640000|2020-11-25 19:14:00|4584.1|4581.3|4584.4|4581.6|4584.4|4581.6|4583.2|4580.4|158
1606331650000|2020-11-25 19:14:10|4584.2|4581.4|4583.4|4580.6|4585.2|4582.4|4583.1|4580.3|184
1606331660000|2020-11-25 19:14:20|4583.7|4580.9|4584.2|4581.4|4588.1|4585.3|4583.7|4580.9|176
1606331670000|2020-11-25 19:14:30|4584.4|4581.6|4586.2|4583.4|4586.2|4583.4|4584.4|4581.6|39
1606331680000|2020-11-25 19:14:40|4586.1|4583.3|4586.4|4583.6|4587.2|4584.4|4586.1|4583.3|30
1606331690000|2020-11-25 19:14:50|4586.7|4583.9|4585.6|4582.8|4586.7|4583.9|4584.4|4581.6|647
1606331700000|2020-11-25 19:15:00|4585.4|4582.6|4586.5|4583.7|4588.4|4585.6|4585.4|4582.6|159
1606331710000|2020-11-25 19:15:10|4586.6|4583.8|4589.4|4586.6|4589.4|4586.6|4586.5|4583.7|85
1606331720000|2020-11-25 19:15:20|4588.4|4585.6|4590.2|4587.4|4590.4|4587.6|4588.4|4585.6|78
1606331730000|2020-11-25 19:15:30|4590.4|4587.6|4589.4|4586.6|4590.4|4587.6|4589.2|4586.4|50
1606331740000|2020-11-25 19:15:40|4589.2|4586.4|4589.2|4586.4|4590.2|4587.4|4589.1|4586.3|67
1606331750000|2020-11-25 19:15:50|4589.4|4586.6|4589.2|4586.4|4589.4|4586.6|4588.4|4585.6|22
1606331760000|2020-11-25 19:16:00|4589.4|4586.6|4591.9|4589.1|4592.4|4589.6|4589.2|4586.4|195
1606331770000|2020-11-25 19:16:10|4591.7|4588.9|4591.4|4588.6|4591.9|4589.1|4591.2|4588.4|44
1606331780000|2020-11-25 19:16:20|4592.2|4589.4|4592.1|4589.3|4592.2|4589.4|4591.2|4588.4|53
1606331790000|2020-11-25 19:16:30|4592.2|4589.4|4592.4|4589.6|4593.2|4590.4|4591.4|4588.6|87
1606331800000|2020-11-25 19:16:40|4592.2|4589.4|4592.4|4589.6|4592.6|4589.8|4592.2|4589.4|66
1606331810000|2020-11-25 19:16:50|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4591.4|4588.6|134
1606331820000|2020-11-25 19:17:00|4593.2|4590.4|4593.2|4590.4|4593.4|4590.6|4592.1|4589.3|154
1606331830000|2020-11-25 19:17:10|4593.1|4590.3|4592.2|4589.4|4593.1|4590.3|4592.1|4589.3|27
1606331840000|2020-11-25 19:17:20|4592.4|4589.6|4589.4|4586.6|4592.4|4589.6|4587.4|4584.6|148
1606331850000|2020-11-25 19:17:30|4590.1|4587.3|4590.1|4587.3|4590.4|4587.6|4589.4|4586.6|39
1606331860000|2020-11-25 19:17:40|4590.2|4587.4|4590.2|4587.4|4590.4|4587.6|4589.5|4586.7|20
1606331870000|2020-11-25 19:17:50|4589.4|4586.6|4590.1|4587.3|4590.1|4587.3|4589.4|4586.6|20
1606331880000|2020-11-25 19:18:00|4589.4|4586.6|4589.2|4586.4|4590.1|4587.3|4587.7|4584.9|108
1606331890000|2020-11-25 19:18:10|4588.5|4585.7|4588.4|4585.6|4589.2|4586.4|4587.7|4584.9|37
1606331900000|2020-11-25 19:18:20|4589.1|4586.3|4588.4|4585.6|4589.2|4586.4|4588.4|4585.6|52
1606331910000|2020-11-25 19:18:30|4588.7|4585.9|4589.2|4586.4|4589.4|4586.6|4588.4|4585.6|46
1606331920000|2020-11-25 19:18:40|4589.4|4586.6|4588.4|4585.6|4590.1|4587.3|4588.4|4585.6|53
1606331930000|2020-11-25 19:18:50|4588.7|4585.9|4589.2|4586.4|4589.4|4586.6|4588.4|4585.6|14
1606331940000|2020-11-25 19:19:00|4589.4|4586.6|4590.1|4587.3|4590.1|4587.3|4588.4|4585.6|28
1606331950000|2020-11-25 19:19:10|4590.2|4587.4|4590.4|4587.6|4591.1|4588.3|4589.4|4586.6|38
1606331960000|2020-11-25 19:19:20|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|7
1606331970000|2020-11-25 19:19:30|4588.4|4585.6|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|41
1606331980000|2020-11-25 19:19:40|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|32
1606331990000|2020-11-25 19:19:50|4590.2|4587.4|4585.7|4582.9|4590.4|4587.6|4585.4|4582.6|129
1606332000000|2020-11-25 19:20:00|4586.2|4583.4|4585.7|4582.9|4586.7|4583.9|4584.4|4581.6|147
1606332010000|2020-11-25 19:20:10|4585.9|4583.1|4586.9|4584.1|4587.2|4584.4|4585.7|4582.9|54
1606332020000|2020-11-25 19:20:20|4586.7|4583.9|4584.7|4581.9|4587.2|4584.4|4584.4|4581.6|32
1606332030000|2020-11-25 19:20:30|4584.9|4582.1|4582.5|4579.7|4585.2|4582.4|4582.4|4579.6|666
1606332040000|2020-11-25 19:20:40|4582.4|4579.6|4582.5|4579.7|4582.5|4579.7|4581.4|4578.6|123
1606332050000|2020-11-25 19:20:50|4583.4|4580.6|4585.5|4582.7|4585.5|4582.7|4582.5|4579.7|78
1606332060000|2020-11-25 19:21:00|4585.4|4582.6|4583.5|4580.7|4585.4|4582.6|4583.5|4580.7|82
1606332070000|2020-11-25 19:21:10|4583.4|4580.6|4581.4|4578.6|4584.4|4581.6|4581.4|4578.6|106
1606332080000|2020-11-25 19:21:20|4580.6|4577.8|4581.4|4578.6|4581.4|4578.6|4580.4|4577.6|63
1606332090000|2020-11-25 19:21:30|4580.6|4577.8|4580.4|4577.6|4580.6|4577.8|4579.5|4576.7|119
1606332100000|2020-11-25 19:21:40|4580.6|4577.8|4581|4578.2|4583.4|4580.6|4580.5|4577.7|144
1606332110000|2020-11-25 19:21:50|4580.6|4577.8|4581.6|4578.8|4581.6|4578.8|4580.6|4577.8|35
1606332120000|2020-11-25 19:22:00|4582.7|4579.9|4583.4|4580.6|4583.5|4580.7|4582.4|4579.6|132
1606332130000|2020-11-25 19:22:10|4582.6|4579.8|4582.5|4579.7|4583.4|4580.6|4582.4|4579.6|17
1606332140000|2020-11-25 19:22:20|4582.4|4579.6|4581|4578.2|4582.5|4579.7|4580.5|4577.7|94
1606332150000|2020-11-25 19:22:30|4580.6|4577.8|4578.6|4575.8|4581.4|4578.6|4578.5|4575.7|135
1606332160000|2020-11-25 19:22:40|4578.4|4575.6|4580.4|4577.6|4580.5|4577.7|4577.4|4574.6|131
1606332170000|2020-11-25 19:22:50|4580.5|4577.7|4578.5|4575.7|4580.5|4577.7|4578.4|4575.6|62
1606332180000|2020-11-25 19:23:00|4579.4|4576.6|4578.5|4575.7|4579.5|4576.7|4577.6|4574.8|31
1606332190000|2020-11-25 19:23:10|4578.6|4575.8|4580.4|4577.6|4580.5|4577.7|4578.5|4575.7|55
1606332200000|2020-11-25 19:23:20|4580.5|4577.7|4578.4|4575.6|4581.4|4578.6|4578.4|4575.6|390
1606332210000|2020-11-25 19:23:30|4577.5|4574.7|4578.5|4575.7|4578.6|4575.8|4577.4|4574.6|399
1606332220000|2020-11-25 19:23:40|4578.6|4575.8|4577.6|4574.8|4579.4|4576.6|4577.4|4574.6|42
1606332230000|2020-11-25 19:23:50|4577.5|4574.7|4577|4574.2|4578|4575.2|4576.4|4573.6|94
1606332240000|2020-11-25 19:24:00|4576.5|4573.7|4577.4|4574.6|4577.5|4574.7|4575.5|4572.7|206
1606332250000|2020-11-25 19:24:10|4577.5|4574.7|4579.4|4576.6|4579.4|4576.6|4577.4|4574.6|603
1606332260000|2020-11-25 19:24:20|4580.2|4577.4|4582.2|4579.4|4583.4|4580.6|4578.4|4575.6|316
1606332270000|2020-11-25 19:24:30|4582.4|4579.6|4582.2|4579.4|4584.4|4581.6|4582.2|4579.4|254
1606332280000|2020-11-25 19:24:40|4582.4|4579.6|4580.4|4577.6|4583.2|4580.4|4579.4|4576.6|149
1606332290000|2020-11-25 19:24:50|4580.5|4577.7|4583.2|4580.4|4583.4|4580.6|4579.2|4576.4|88
1606332300000|2020-11-25 19:25:00|4582.9|4580.1|4576.5|4573.7|4583.4|4580.6|4576.4|4573.6|216
1606332310000|2020-11-25 19:25:10|4576.6|4573.8|4579.4|4576.6|4579.9|4577.1|4576.6|4573.8|84
1606332320000|2020-11-25 19:25:20|4579.5|4576.7|4578.4|4575.6|4579.6|4576.8|4577.5|4574.7|91
1606332330000|2020-11-25 19:25:30|4578.5|4575.7|4577.4|4574.6|4579.4|4576.6|4577.4|4574.6|50
1606332340000|2020-11-25 19:25:40|4576.6|4573.8|4575.5|4572.7|4577.4|4574.6|4575.4|4572.6|140
1606332350000|2020-11-25 19:25:50|4575.4|4572.6|4575.9|4573.1|4576|4573.2|4574.5|4571.7|54
1606332360000|2020-11-25 19:26:00|4576|4573.2|4575|4572.2|4576.6|4573.8|4575|4572.2|141
1606332370000|2020-11-25 19:26:10|4574.6|4571.8|4572.4|4569.6|4575.4|4572.6|4570.5|4567.7|373
1606332380000|2020-11-25 19:26:20|4571.6|4568.8|4570.4|4567.6|4572.5|4569.7|4569.6|4566.8|147
1606332390000|2020-11-25 19:26:30|4570.5|4567.7|4567.5|4564.7|4570.5|4567.7|4566.6|4563.8|319
1606332400000|2020-11-25 19:26:40|4567.6|4564.8|4573.5|4570.7|4573.5|4570.7|4567.5|4564.7|258
1606332410000|2020-11-25 19:26:50|4573.6|4570.8|4572.6|4569.8|4574.6|4571.8|4572.4|4569.6|180
1606332420000|2020-11-25 19:27:00|4572.5|4569.7|4571.6|4568.8|4573|4570.2|4570.6|4567.8|108
1606332430000|2020-11-25 19:27:10|4570.6|4567.8|4574.6|4571.8|4575.5|4572.7|4570.6|4567.8|141
1606332440000|2020-11-25 19:27:20|4575.4|4572.6|4571.6|4568.8|4577.4|4574.6|4571.6|4568.8|451
1606332450000|2020-11-25 19:27:30|4572|4569.2|4574.6|4571.8|4574.6|4571.8|4571.6|4568.8|156
1606332460000|2020-11-25 19:27:40|4575|4572.2|4577.5|4574.7|4578|4575.2|4574.5|4571.7|205
1606332470000|2020-11-25 19:27:50|4577.6|4574.8|4578.6|4575.8|4579.6|4576.8|4575.6|4572.8|278
1606332480000|2020-11-25 19:28:00|4579|4576.2|4576.6|4573.8|4579.5|4576.7|4574.6|4571.8|362
1606332490000|2020-11-25 19:28:10|4576.5|4573.7|4580.5|4577.7|4580.5|4577.7|4576.5|4573.7|268
1606332500000|2020-11-25 19:28:20|4580.4|4577.6|4579.4|4576.6|4580.6|4577.8|4578.5|4575.7|395
1606332510000|2020-11-25 19:28:30|4578.6|4575.8|4575.6|4572.8|4579.4|4576.6|4575.6|4572.8|377
1606332520000|2020-11-25 19:28:40|4575.5|4572.7|4574.6|4571.8|4575.6|4572.8|4574.4|4571.6|296
1606332530000|2020-11-25 19:28:50|4575|4572.2|4576.4|4573.6|4576.5|4573.7|4574.5|4571.7|411
1606332540000|2020-11-25 19:29:00|4576.6|4573.8|4574.6|4571.8|4576.6|4573.8|4574.4|4571.6|359
1606332550000|2020-11-25 19:29:10|4574.5|4571.7|4575.4|4572.6|4575.4|4572.6|4572.4|4569.6|474
1606332560000|2020-11-25 19:29:20|4576.4|4573.6|4576.6|4573.8|4577.4|4574.6|4575.5|4572.7|326
1606332570000|2020-11-25 19:29:30|4576.5|4573.7|4579.4|4576.6|4579.4|4576.6|4576.5|4573.7|375
1606332580000|2020-11-25 19:29:40|4579|4576.2|4580.6|4577.8|4581|4578.2|4578.4|4575.6|360
1606332590000|2020-11-25 19:29:50|4580.5|4577.7|4578.5|4575.7|4580.6|4577.8|4578.4|4575.6|332
1606332600000|2020-11-25 19:30:00|4578.4|4575.6|4575.4|4572.6|4578.4|4575.6|4574.6|4571.8|447
1606332610000|2020-11-25 19:30:10|4575|4572.2|4573.6|4570.8|4576.6|4573.8|4573.6|4570.8|131
1606332620000|2020-11-25 19:30:20|4573.7|4570.9|4575.5|4572.7|4575.6|4572.8|4573.7|4570.9|90
1606332630000|2020-11-25 19:30:30|4574.6|4571.8|4572.4|4569.6|4574.6|4571.8|4569.5|4566.7|333
1606332640000|2020-11-25 19:30:40|4571.6|4568.8|4572.4|4569.6|4573.5|4570.7|4571.6|4568.8|46
1606332650000|2020-11-25 19:30:50|4572.1|4569.3|4571.6|4568.8|4574.6|4571.8|4569.4|4566.6|590
1606332660000|2020-11-25 19:31:00|4571.5|4568.7|4571.8|4569|4572.7|4569.9|4570.8|4568|1093
1606332670000|2020-11-25 19:31:10|4571.7|4568.9|4571.8|4569|4572.6|4569.8|4570.7|4567.9|98
1606332680000|2020-11-25 19:31:20|4572.6|4569.8|4573.6|4570.8|4573.7|4570.9|4572.6|4569.8|56
1606332690000|2020-11-25 19:31:30|4573.2|4570.4|4573.7|4570.9|4573.8|4571|4573.2|4570.4|23
1606332700000|2020-11-25 19:31:40|4573.6|4570.8|4572.7|4569.9|4573.7|4570.9|4572.7|4569.9|50
1606332710000|2020-11-25 19:31:50|4572.6|4569.8|4570.2|4567.4|4572.6|4569.8|4569.6|4566.8|89
1606332720000|2020-11-25 19:32:00|4570.7|4567.9|4569.8|4567|4570.7|4567.9|4569.8|4567|36
1606332730000|2020-11-25 19:32:10|4570.2|4567.4|4569.8|4567|4570.7|4567.9|4569.6|4566.8|40
1606332740000|2020-11-25 19:32:20|4569.7|4566.9|4568.7|4565.9|4569.8|4567|4567.8|4565|132
1606332750000|2020-11-25 19:32:30|4568.8|4566|4568.8|4566|4568.8|4566|4568.7|4565.9|18
1606332760000|2020-11-25 19:32:40|4568.6|4565.8|4567.8|4565|4568.7|4565.9|4567.7|4564.9|69
1606332770000|2020-11-25 19:32:50|4567.7|4564.9|4567.7|4564.9|4568.6|4565.8|4566.8|4564|100
1606332780000|2020-11-25 19:33:00|4567.8|4565|4566.8|4564|4567.8|4565|4566.8|4564|40
1606332790000|2020-11-25 19:33:10|4567.6|4564.8|4567.8|4565|4567.8|4565|4566.7|4563.9|97
1606332800000|2020-11-25 19:33:20|4567.7|4564.9|4566.6|4563.8|4567.8|4565|4565.8|4563|218
1606332810000|2020-11-25 19:33:30|4567.6|4564.8|4566.8|4564|4567.7|4564.9|4566.6|4563.8|83
1606332820000|2020-11-25 19:33:40|4566.7|4563.9|4566.6|4563.8|4567.2|4564.4|4565.7|4562.9|55
1606332830000|2020-11-25 19:33:50|4566.7|4563.9|4566.6|4563.8|4566.7|4563.9|4564.8|4562|407
1606332840000|2020-11-25 19:34:00|4566.7|4563.9|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|71
1606332850000|2020-11-25 19:34:10|4567.7|4564.9|4568.7|4565.9|4568.7|4565.9|4567.7|4564.9|70
1606332860000|2020-11-25 19:34:20|4567.8|4565|4567.6|4564.8|4568.6|4565.8|4567.6|4564.8|58
1606332870000|2020-11-25 19:34:30|4568.4|4565.6|4567.6|4564.8|4568.6|4565.8|4566.7|4563.9|49
1606332880000|2020-11-25 19:34:40|4568.6|4565.8|4567.7|4564.9|4569.2|4566.4|4567.6|4564.8|30
1606332890000|2020-11-25 19:34:50|4568.1|4565.3|4566.7|4563.9|4568.1|4565.3|4566.7|4563.9|29
1606332900000|2020-11-25 19:35:00|4566.6|4563.8|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|44
1606332910000|2020-11-25 19:35:10|4567.7|4564.9|4568.6|4565.8|4568.7|4565.9|4567.6|4564.8|24
1606332920000|2020-11-25 19:35:20|4568.7|4565.9|4569.6|4566.8|4569.7|4566.9|4567.7|4564.9|53
1606332930000|2020-11-25 19:35:30|4568.7|4565.9|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|64
1606332940000|2020-11-25 19:35:40|4568.2|4565.4|4568.1|4565.3|4568.6|4565.8|4567.7|4564.9|33
1606332950000|2020-11-25 19:35:50|4567.7|4564.9|4567.6|4564.8|4567.7|4564.9|4567.6|4564.8|20
1606332960000|2020-11-25 19:36:00|4566.6|4563.8|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|29
1606332970000|2020-11-25 19:36:10|4566.7|4563.9|4566.6|4563.8|4566.7|4563.9|4566.6|4563.8|22
1606332980000|2020-11-25 19:36:20|4565.6|4562.8|4565.6|4562.8|4565.6|4562.8|4564.8|4562|98
1606332990000|2020-11-25 19:36:30|||||||||26
1606333000000|2020-11-25 19:36:40|||||||||10
1606333010000|2020-11-25 19:36:50|4564.8|4562|4563.6|4560.8|4564.8|4562|4562.6|4559.8|125
1606333020000|2020-11-25 19:37:00|4563.1|4560.3|4563.6|4560.8|4563.7|4560.9|4562.6|4559.8|56
1606333030000|2020-11-25 19:37:10|4562.7|4559.9|4563.6|4560.8|4564.6|4561.8|4562.7|4559.9|59
1606333040000|2020-11-25 19:37:20|4563.2|4560.4|4563.1|4560.3|4563.6|4560.8|4562.7|4559.9|54
1606333050000|2020-11-25 19:37:30|4562.7|4559.9|4563.6|4560.8|4564.1|4561.3|4561.6|4558.8|76
1606333060000|2020-11-25 19:37:40|4563.7|4560.9|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|70
1606333070000|2020-11-25 19:37:50|4563.7|4560.9|4564.6|4561.8|4564.7|4561.9|4563.6|4560.8|79
1606333080000|2020-11-25 19:38:00|4564.2|4561.4|4563.7|4560.9|4564.6|4561.8|4563.6|4560.8|38
1606333090000|2020-11-25 19:38:10|4563.6|4560.8|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|53
1606333100000|2020-11-25 19:38:20|4563.7|4560.9|4564.6|4561.8|4564.8|4562|4563.6|4560.8|66
1606333110000|2020-11-25 19:38:30|4564.7|4561.9|4564.7|4561.9|4564.8|4562|4564.6|4561.8|27
1606333120000|2020-11-25 19:38:40|4564.6|4561.8|4564.6|4561.8|4564.7|4561.9|4564.6|4561.8|26
1606333130000|2020-11-25 19:38:50|4564.8|4562|4564.6|4561.8|4564.8|4562|4564.6|4561.8|26
1606333140000|2020-11-25 19:39:00|4564.7|4561.9|4563.7|4560.9|4564.7|4561.9|4563.7|4560.9|19
1606333150000|2020-11-25 19:39:10|4564.6|4561.8|4563.7|4560.9|4564.6|4561.8|4563.7|4560.9|78
1606333160000|2020-11-25 19:39:20|4564.2|4561.4|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|38
1606333170000|2020-11-25 19:39:30|||||||||49
1606333180000|2020-11-25 19:39:40|4564.4|4561.6|4564.6|4561.8|4564.6|4561.8|4563.8|4561|123
1606333190000|2020-11-25 19:39:50|4564.8|4562|4564.7|4561.9|4565.7|4562.9|4564.6|4561.8|56
1606333200000|2020-11-25 19:40:00|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|4563.6|4560.8|53
1606333210000|2020-11-25 19:40:10|4563.7|4560.9|4564.6|4561.8|4564.6|4561.8|4563.7|4560.9|34
1606333220000|2020-11-25 19:40:20|||||||||33
1606333230000|2020-11-25 19:40:30|4563.6|4560.8|4564.6|4561.8|4564.6|4561.8|4563.6|4560.8|73
1606333240000|2020-11-25 19:40:40|4564.2|4561.4|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|77
1606333250000|2020-11-25 19:40:50|4562.7|4559.9|4563.6|4560.8|4563.6|4560.8|4562.6|4559.8|66
1606333260000|2020-11-25 19:41:00|4563.7|4560.9|4560.6|4557.8|4563.7|4560.9|4560.6|4557.8|225
1606333270000|2020-11-25 19:41:10|4561.2|4558.4|4560.6|4557.8|4561.6|4558.8|4560.6|4557.8|82
1606333280000|2020-11-25 19:41:20|4561.6|4558.8|4560.6|4557.8|4561.6|4558.8|4559.6|4556.8|203
1606333290000|2020-11-25 19:41:30|4560.5|4557.7|4560.6|4557.8|4560.8|4558|4559.6|4556.8|88
1606333300000|2020-11-25 19:41:40|4559.8|4557|4559.6|4556.8|4559.8|4557|4559.6|4556.8|13
1606333310000|2020-11-25 19:41:50|4559.7|4556.9|4560.6|4557.8|4560.6|4557.8|4559.6|4556.8|43
1606333320000|2020-11-25 19:42:00|4560.2|4557.4|4559.6|4556.8|4560.2|4557.4|4558.6|4555.8|107
1606333330000|2020-11-25 19:42:10|4559.7|4556.9|4559.6|4556.8|4559.7|4556.9|4559.6|4556.8|22
1606333340000|2020-11-25 19:42:20|4559.8|4557|4559.6|4556.8|4559.8|4557|4559.6|4556.8|50
1606333350000|2020-11-25 19:42:30|4558.8|4556|4559.6|4556.8|4560.6|4557.8|4558.7|4555.9|1177
1606333360000|2020-11-25 19:42:40|4559.5|4556.7|4559.4|4556.6|4559.6|4556.8|4558.6|4555.8|30
1606333370000|2020-11-25 19:42:50|4559|4556.2|4559.4|4556.6|4559.4|4556.6|4557.5|4554.7|211
1606333380000|2020-11-25 19:43:00|4559.5|4556.7|4560|4557.2|4560.4|4557.6|4559|4556.2|87
1606333390000|2020-11-25 19:43:10|4560.4|4557.6|4559.5|4556.7|4561.6|4558.8|4559.4|4556.6|174
1606333400000|2020-11-25 19:43:20|4559.6|4556.8|4559.6|4556.8|4559.6|4556.8|4559|4556.2|47
1606333410000|2020-11-25 19:43:30|4559.5|4556.7|4558.6|4555.8|4559.6|4556.8|4558.6|4555.8|12
1606333420000|2020-11-25 19:43:40|4558|4555.2|4556.4|4553.6|4558|4555.2|4555.5|4552.7|118
1606333430000|2020-11-25 19:43:50|4556.5|4553.7|4556.4|4553.6|4556.6|4553.8|4555.5|4552.7|40
1606333440000|2020-11-25 19:44:00|4556.5|4553.7|4555.6|4552.8|4556.6|4553.8|4555.6|4552.8|30
1606333450000|2020-11-25 19:44:10|4555.5|4552.7|4556.5|4553.7|4556.5|4553.7|4555.4|4552.6|49
1606333460000|2020-11-25 19:44:20|4556.4|4553.6|4557.6|4554.8|4557.6|4554.8|4556.4|4553.6|18
1606333470000|2020-11-25 19:44:30|4557.5|4554.7|4557.6|4554.8|4557.6|4554.8|4557.4|4554.6|6
1606333480000|2020-11-25 19:44:40|4557.5|4554.7|4556.5|4553.7|4557.6|4554.8|4556.4|4553.6|71
1606333490000|2020-11-25 19:44:50|4556.4|4553.6|4556.4|4553.6|4556.5|4553.7|4556|4553.2|19
1606333500000|2020-11-25 19:45:00|4556.5|4553.7|4557.5|4554.7|4558.6|4555.8|4556.4|4553.6|45
1606333510000|2020-11-25 19:45:10|4557.6|4554.8|4558.5|4555.7|4558.6|4555.8|4557.5|4554.7|48
1606333520000|2020-11-25 19:45:20|4558.6|4555.8|4560.4|4557.6|4560.4|4557.6|4558.5|4555.7|48
1606333530000|2020-11-25 19:45:30|4560|4557.2|4561.6|4558.8|4562.5|4559.7|4560|4557.2|143
1606333540000|2020-11-25 19:45:40|4561.5|4558.7|4562.5|4559.7|4562.5|4559.7|4561.5|4558.7|13
1606333550000|2020-11-25 19:45:50|4563.3|4560.5|4562.4|4559.6|4563.4|4560.6|4562.4|4559.6|54
1606333560000|2020-11-25 19:46:00|4563.4|4560.6|4563.5|4560.7|4564.5|4561.7|4563|4560.2|199
1606333570000|2020-11-25 19:46:10|4563|4560.2|4559.5|4556.7|4563|4560.2|4559.4|4556.6|170
1606333580000|2020-11-25 19:46:20|4559.4|4556.6|4558|4555.2|4559.6|4556.8|4558|4555.2|63
1606333590000|2020-11-25 19:46:30|4557.6|4554.8|4557.6|4554.8|4558.4|4555.6|4556.4|4553.6|42
1606333600000|2020-11-25 19:46:40|4557.5|4554.7|4556.6|4553.8|4557.6|4554.8|4556.6|4553.8|29
1606333610000|2020-11-25 19:46:50|4556.5|4553.7|4556.5|4553.7|4556.6|4553.8|4555.6|4552.8|41
1606333620000|2020-11-25 19:47:00|4556.6|4553.8|4556.6|4553.8|4557.4|4554.6|4556.4|4553.6|32
1606333630000|2020-11-25 19:47:10|4556.5|4553.7|4555.4|4552.6|4556.5|4553.7|4554.4|4551.6|120
1606333640000|2020-11-25 19:47:20|4554.6|4551.8|4555.5|4552.7|4555.6|4552.8|4553.6|4550.8|138
1606333650000|2020-11-25 19:47:30|4555.4|4552.6|4556.4|4553.6|4557.5|4554.7|4555.4|4552.6|222
1606333660000|2020-11-25 19:47:40|4556|4553.2|4555.4|4552.6|4556.4|4553.6|4555|4552.2|28
1606333670000|2020-11-25 19:47:50|4554.5|4551.7|4555.4|4552.6|4555.4|4552.6|4554.4|4551.6|45
1606333680000|2020-11-25 19:48:00|4555.5|4552.7|4554.5|4551.7|4555.5|4552.7|4554.4|4551.6|164
1606333690000|2020-11-25 19:48:10|4553.6|4550.8|4553.5|4550.7|4554|4551.2|4552.6|4549.8|158
1606333700000|2020-11-25 19:48:20|4553.4|4550.6|4554.5|4551.7|4554.5|4551.7|4552.6|4549.8|18
1606333710000|2020-11-25 19:48:30|4554.6|4551.8|4555.5|4552.7|4556|4553.2|4554.5|4551.7|52
1606333720000|2020-11-25 19:48:40|4555.4|4552.6|4555.4|4552.6|4555.5|4552.7|4554.6|4551.8|17
1606333730000|2020-11-25 19:48:50|4554.6|4551.8|4555.4|4552.6|4555.4|4552.6|4554.6|4551.8|7
1606333740000|2020-11-25 19:49:00|4555.5|4552.7|4555.4|4552.6|4555.6|4552.8|4555.4|4552.6|14
1606333750000|2020-11-25 19:49:10|4555|4552.2|4554.5|4551.7|4555|4552.2|4554.4|4551.6|29
1606333760000|2020-11-25 19:49:20|4554.6|4551.8|4554.5|4551.7|4555.4|4552.6|4554.4|4551.6|14
1606333770000|2020-11-25 19:49:30|4554.4|4551.6|4553.4|4550.6|4554.5|4551.7|4553.4|4550.6|21
1606333780000|2020-11-25 19:49:40|4552.6|4549.8|4553.5|4550.7|4553.5|4550.7|4552.4|4549.6|56
1606333790000|2020-11-25 19:49:50|4553.4|4550.6|4553|4550.2|4553.5|4550.7|4553|4550.2|17
1606333800000|2020-11-25 19:50:00|4552.6|4549.8|4552.4|4549.6|4552.6|4549.8|4552.4|4549.6|25
1606333810000|2020-11-25 19:50:10|4552.5|4549.7|4553.4|4550.6|4553.6|4550.8|4552.5|4549.7|18
1606333820000|2020-11-25 19:50:20|4553.5|4550.7|4553.5|4550.7|4553.6|4550.8|4553.4|4550.6|1
1606333830000|2020-11-25 19:50:30|4553.4|4550.6|4553.4|4550.6|4553.5|4550.7|4553.4|4550.6|19
1606333840000|2020-11-25 19:50:40|4552.6|4549.8|4553.4|4550.6|4553.4|4550.6|4551.6|4548.8|75
1606333850000|2020-11-25 19:50:50|||||||||42
1606333860000|2020-11-25 19:51:00|4553.5|4550.7|4553.5|4550.7|4553.5|4550.7|4553.4|4550.6|25
1606333870000|2020-11-25 19:51:10|4553.4|4550.6|4553.4|4550.6|4553.5|4550.7|4553.4|4550.6|37
1606333880000|2020-11-25 19:51:20|4553.5|4550.7|4554.4|4551.6|4554.4|4551.6|4553.4|4550.6|42
1606333890000|2020-11-25 19:51:30|||||||||6
1606333900000|2020-11-25 19:51:40|4553.6|4550.8|4553.5|4550.7|4554.4|4551.6|4553.5|4550.7|16
1606333910000|2020-11-25 19:51:50|4553.9|4551.1|4553.9|4551.1|4554.4|4551.6|4553.4|4550.6|16
1606333920000|2020-11-25 19:52:00|4554.3|4551.5|4553.4|4550.6|4554.4|4551.6|4553.4|4550.6|20
1606333930000|2020-11-25 19:52:10|4553.5|4550.7|4553.4|4550.6|4553.5|4550.7|4553.4|4550.6|4
1606333940000|2020-11-25 19:52:20|||||||||10
1606333950000|2020-11-25 19:52:30|4552.5|4549.7|4553.4|4550.6|4553.4|4550.6|4552.4|4549.6|23
1606333960000|2020-11-25 19:52:40|||||||||22
1606333980000|2020-11-25 19:53:00|||||||||5
1606333990000|2020-11-25 19:53:10|4554.1|4551.3|4553.5|4550.7|4554.4|4551.6|4553.4|4550.6|41
1606334000000|2020-11-25 19:53:20|4554.3|4551.5|4554.4|4551.6|4555.4|4552.6|4554.3|4551.5|42
1606334010000|2020-11-25 19:53:30|4553.9|4551.1|4554.4|4551.6|4554.4|4551.6|4553.9|4551.1|14
1606334020000|2020-11-25 19:53:40|4553.6|4550.8|4554.4|4551.6|4554.4|4551.6|4553.5|4550.7|1
1606334030000|2020-11-25 19:53:50|4554.5|4551.7|4554.4|4551.6|4554.5|4551.7|4554.4|4551.6|11
1606334040000|2020-11-25 19:54:00|4554.8|4552|4555.4|4552.6|4555.4|4552.6|4554.4|4551.6|26
1606334050000|2020-11-25 19:54:10|4554.9|4552.1|4553.4|4550.6|4554.9|4552.1|4553.4|4550.6|60
1606334060000|2020-11-25 19:54:20|4553.5|4550.7|4554.4|4551.6|4554.4|4551.6|4553.5|4550.7|17
1606334070000|2020-11-25 19:54:30|4555.9|4553.1|4555.4|4552.6|4556.6|4553.8|4554.9|4552.1|214
1606334080000|2020-11-25 19:54:40|4555.5|4552.7|4557.4|4554.6|4557.5|4554.7|4555.5|4552.7|65
1606334090000|2020-11-25 19:54:50|4557.5|4554.7|4557.4|4554.6|4557.6|4554.8|4557.4|4554.6|45
1606334100000|2020-11-25 19:55:00|4557.5|4554.7|4557.5|4554.7|4558.5|4555.7|4556.6|4553.8|79
1606334110000|2020-11-25 19:55:10|4557.4|4554.6|4557.4|4554.6|4557.8|4555|4557.4|4554.6|27
1606334120000|2020-11-25 19:55:20|4557.5|4554.7|4557.4|4554.6|4557.5|4554.7|4556.6|4553.8|21
1606334130000|2020-11-25 19:55:30|4556.4|4553.6|4556.5|4553.7|4557|4554.2|4556.4|4553.6|57
1606334140000|2020-11-25 19:55:40|4557.3|4554.5|4557.5|4554.7|4557.5|4554.7|4557.3|4554.5|3
1606334150000|2020-11-25 19:55:50|4558.4|4555.6|4559.5|4556.7|4559.5|4556.7|4558.4|4555.6|54
1606334160000|2020-11-25 19:56:00|4559.4|4556.6|4559|4556.2|4559.5|4556.7|4558.5|4555.7|71
1606334170000|2020-11-25 19:56:10|4559.4|4556.6|4558.4|4555.6|4559.4|4556.6|4558.4|4555.6|63
1606334180000|2020-11-25 19:56:20|4558.5|4555.7|4558.5|4555.7|4558.6|4555.8|4558.4|4555.6|57
1606334190000|2020-11-25 19:56:30|4558.4|4555.6|4556.5|4553.7|4558.4|4555.6|4556.4|4553.6|76
1606334200000|2020-11-25 19:56:40|4556.6|4553.8|4556.5|4553.7|4556.6|4553.8|4556.4|4553.6|3
1606334210000|2020-11-25 19:56:50|4557.4|4554.6|4559.4|4556.6|4559.4|4556.6|4556.5|4553.7|32
1606334220000|2020-11-25 19:57:00|4558.6|4555.8|4558.6|4555.8|4558.6|4555.8|4558.4|4555.6|11
1606334230000|2020-11-25 19:57:10|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|4558.4|4555.6|13
1606334240000|2020-11-25 19:57:20|4558.6|4555.8|4558.5|4555.7|4558.6|4555.8|4557.6|4554.8|23
1606334250000|2020-11-25 19:57:30|4558.6|4555.8|4559.4|4556.6|4559.4|4556.6|4558.5|4555.7|5
1606334260000|2020-11-25 19:57:40|4559.5|4556.7|4559.5|4556.7|4559.6|4556.8|4559.5|4556.7|5
1606334270000|2020-11-25 19:57:50|4559.6|4556.8|4560|4557.2|4560.4|4557.6|4559.5|4556.7|27
1606334280000|2020-11-25 19:58:00|4559.6|4556.8|4561.5|4558.7|4561.6|4558.8|4559.6|4556.8|33
1606334290000|2020-11-25 19:58:10|4561.4|4558.6|4560.5|4557.7|4561.4|4558.6|4560.4|4557.6|23
1606334300000|2020-11-25 19:58:20|4560.4|4557.6|4560.5|4557.7|4560.6|4557.8|4560.4|4557.6|42
1606334310000|2020-11-25 19:58:30|4560.4|4557.6|4560.5|4557.7|4560.5|4557.7|4560.4|4557.6|5
1606334320000|2020-11-25 19:58:40|4560.4|4557.6|4560.5|4557.7|4560.5|4557.7|4560.4|4557.6|0
1606334330000|2020-11-25 19:58:50|4560.4|4557.6|4559.5|4556.7|4560.5|4557.7|4559.4|4556.6|24
1606334340000|2020-11-25 19:59:00|4559.4|4556.6|4559.5|4556.7|4560.4|4557.6|4559.4|4556.6|43
1606334350000|2020-11-25 19:59:10|4560|4557.2|4561.6|4558.8|4561.6|4558.8|4558.4|4555.6|194
1606334360000|2020-11-25 19:59:20|4561.5|4558.7|4563|4560.2|4563.4|4560.6|4561.5|4558.7|124
1606334370000|2020-11-25 19:59:30|4563.4|4560.6|4563.4|4560.6|4563.4|4560.6|4562.6|4559.8|44
1606334380000|2020-11-25 19:59:40|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.4|4560.6|5
1606334390000|2020-11-25 19:59:50|4563.4|4560.6|4564.5|4561.7|4564.5|4561.7|4563.4|4560.6|41
1606334400000|2020-11-25 20:00:00|4564.4|4561.6|4562.4|4559.6|4564.5|4561.7|4561.5|4558.7|122
1606334410000|2020-11-25 20:00:10|4562.5|4559.7|4561.6|4558.8|4562.5|4559.7|4561.4|4558.6|30
1606334420000|2020-11-25 20:00:20|4562.4|4559.6|4563.4|4560.6|4563.5|4560.7|4562.4|4559.6|13
1606334430000|2020-11-25 20:00:30|4563.5|4560.7|4562.6|4559.8|4564.4|4561.6|4562.6|4559.8|20
1606334440000|2020-11-25 20:00:40|4562.5|4559.7|4562.5|4559.7|4562.6|4559.8|4562.4|4559.6|1
1606334450000|2020-11-25 20:00:50|4562.6|4559.8|4563|4560.2|4563|4560.2|4562.5|4559.7|26
1606334460000|2020-11-25 20:01:00|4562.5|4559.7|4562.5|4559.7|4562.6|4559.8|4562.5|4559.7|6
1606334470000|2020-11-25 20:01:10|4562.6|4559.8|4563.5|4560.7|4563.5|4560.7|4562.5|4559.7|5
1606334480000|2020-11-25 20:01:20|4563.6|4560.8|4563.6|4560.8|4563.6|4560.8|4563.5|4560.7|8
1606334490000|2020-11-25 20:01:30|4564.4|4561.6|4564|4561.2|4564.4|4561.6|4563.5|4560.7|11
1606334500000|2020-11-25 20:01:40|4563.6|4560.8|4564.4|4561.6|4564.4|4561.6|4563.5|4560.7|14
1606334510000|2020-11-25 20:01:50|4563.6|4560.8|4563.5|4560.7|4564|4561.2|4563.5|4560.7|14
1606334520000|2020-11-25 20:02:00|4563.4|4560.6|4563.4|4560.6|4563.5|4560.7|4562.5|4559.7|32
1606334530000|2020-11-25 20:02:10|4563|4560.2|4563|4560.2|4563.4|4560.6|4562.5|4559.7|23
1606334540000|2020-11-25 20:02:20|4562.6|4559.8|4563.5|4560.7|4563.5|4560.7|4562.5|4559.7|35
1606334550000|2020-11-25 20:02:30|4563.6|4560.8|4563.4|4560.6|4563.6|4560.8|4563.4|4560.6|3
1606334560000|2020-11-25 20:02:40|4562.5|4559.7|4562.6|4559.8|4562.6|4559.8|4562.5|4559.7|6
1606334570000|2020-11-25 20:02:50|4562.5|4559.7|4562.4|4559.6|4562.5|4559.7|4562.4|4559.6|17
1606334580000|2020-11-25 20:03:00|4562.5|4559.7|4561.5|4558.7|4562.5|4559.7|4560.6|4557.8|41
1606334590000|2020-11-25 20:03:10|4561|4558.2|4561.4|4558.6|4561.5|4558.7|4561|4558.2|7
1606334600000|2020-11-25 20:03:20|4561|4558.2|4560.9|4558.1|4561.4|4558.6|4560.5|4557.7|61
1606334610000|2020-11-25 20:03:30|4560.5|4557.7|4561.5|4558.7|4561.5|4558.7|4560.4|4557.6|1
1606334620000|2020-11-25 20:03:40|4561.4|4558.6|4561.5|4558.7|4561.5|4558.7|4561.4|4558.6|2
1606334640000|2020-11-25 20:04:00|4562.3|4559.5|4562.4|4559.6|4562.6|4559.8|4562.3|4559.5|4
1606334650000|2020-11-25 20:04:10|4562.5|4559.7|4562.9|4560.1|4563.4|4560.6|4562.5|4559.7|15
1606334660000|2020-11-25 20:04:20|4563|4560.2|4563.4|4560.6|4563.4|4560.6|4563|4560.2|0
1606334670000|2020-11-25 20:04:30|4563.5|4560.7|4563.5|4560.7|4564.4|4561.6|4563.5|4560.7|30
1606334680000|2020-11-25 20:04:40|4563.4|4560.6|4564|4561.2|4564.4|4561.6|4563.4|4560.6|35
1606334690000|2020-11-25 20:04:50|4564.4|4561.6|4563.6|4560.8|4564.4|4561.6|4563.6|4560.8|12
1606334700000|2020-11-25 20:05:00|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|1
1606334710000|2020-11-25 20:05:10|4563.4|4560.6|4563.6|4560.8|4563.6|4560.8|4563.4|4560.6|1
1606334720000|2020-11-25 20:05:20|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.4|4560.6|1
1606334730000|2020-11-25 20:05:30|4563.4|4560.6|4563.4|4560.6|4563.5|4560.7|4563.4|4560.6|12
1606334740000|2020-11-25 20:05:40|4563|4560.2|4562.5|4559.7|4563.4|4560.6|4562.5|4559.7|12
1606334750000|2020-11-25 20:05:50|4563|4560.2|4562.5|4559.7|4563.5|4560.7|4561.7|4558.9|50
1606334760000|2020-11-25 20:06:00|4562.9|4560.1|4563.4|4560.6|4563.4|4560.6|4562.9|4560.1|9
1606334770000|2020-11-25 20:06:10|4563|4560.2|4563|4560.2|4563|4560.2|4562.6|4559.8|11
1606334780000|2020-11-25 20:06:20|4562.9|4560.1|4563.4|4560.6|4563.4|4560.6|4562.5|4559.7|8
1606334790000|2020-11-25 20:06:30|4563|4560.2|4562.5|4559.7|4563|4560.2|4562.4|4559.6|3
1606334800000|2020-11-25 20:06:40|4562.4|4559.6|4562.5|4559.7|4562.6|4559.8|4562.4|4559.6|3
1606334810000|2020-11-25 20:06:50|4563.3|4560.5|4564.4|4561.6|4564.5|4561.7|4563.3|4560.5|64
1606334820000|2020-11-25 20:07:00|4564|4561.2|4564.4|4561.6|4564.6|4561.8|4564|4561.2|28
1606334830000|2020-11-25 20:07:10|4564.5|4561.7|4564.4|4561.6|4564.5|4561.7|4564.4|4561.6|15
1606334840000|2020-11-25 20:07:20|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|4564.4|4561.6|23
1606334850000|2020-11-25 20:07:30|4564.4|4561.6|4565.5|4562.7|4565.6|4562.8|4563.6|4560.8|15
1606334860000|2020-11-25 20:07:40|4565.4|4562.6|4564.5|4561.7|4565.6|4562.8|4564.4|4561.6|64
1606334870000|2020-11-25 20:07:50|4564.6|4561.8|4564.5|4561.7|4564.6|4561.8|4564.4|4561.6|2
1606334880000|2020-11-25 20:08:00|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|24
1606334890000|2020-11-25 20:08:10|4565.4|4562.6|4565.6|4562.8|4566.4|4563.6|4565.4|4562.6|31
1606334900000|2020-11-25 20:08:20|4566.4|4563.6|4566.5|4563.7|4566.6|4563.8|4566.4|4563.6|36
1606334910000|2020-11-25 20:08:30|4565.6|4562.8|4566.5|4563.7|4566.5|4563.7|4565.6|4562.8|21
1606334920000|2020-11-25 20:08:40|4566.4|4563.6|4565.6|4562.8|4566.5|4563.7|4565.6|4562.8|28
1606334930000|2020-11-25 20:08:50|4565.5|4562.7|4565.5|4562.7|4565.6|4562.8|4565.4|4562.6|8
1606334940000|2020-11-25 20:09:00|4565.6|4562.8|4566|4563.2|4566.4|4563.6|4565.6|4562.8|31
1606334950000|2020-11-25 20:09:10|4565.6|4562.8|4565|4562.2|4565.6|4562.8|4565|4562.2|7
1606334960000|2020-11-25 20:09:20|4565.4|4562.6|4567.5|4564.7|4567.5|4564.7|4565.4|4562.6|114
1606334970000|2020-11-25 20:09:30|||||||||12
1606334980000|2020-11-25 20:09:40|4567.4|4564.6|4567.5|4564.7|4567.5|4564.7|4567.4|4564.6|2
1606334990000|2020-11-25 20:09:50|4566.6|4563.8|4567.5|4564.7|4567.5|4564.7|4566.6|4563.8|36
1606335000000|2020-11-25 20:10:00|4567.4|4564.6|4567.4|4564.6|4567.5|4564.7|4567|4564.2|20
1606335010000|2020-11-25 20:10:10|4567.5|4564.7|4567.4|4564.6|4567.5|4564.7|4567.4|4564.6|4
1606335020000|2020-11-25 20:10:20|4567.5|4564.7|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|52
1606335030000|2020-11-25 20:10:30|4568.6|4565.8|4569.6|4566.8|4570.3|4567.5|4568.6|4565.8|63
1606335040000|2020-11-25 20:10:40|4569.5|4566.7|4569.5|4566.7|4569.6|4566.8|4569.4|4566.6|7
1606335050000|2020-11-25 20:10:50|4569.4|4566.6|4569.5|4566.7|4569.5|4566.7|4569.4|4566.6|1
1606335060000|2020-11-25 20:11:00|4569.6|4566.8|4569.5|4566.7|4569.6|4566.8|4569.4|4566.6|17
1606335070000|2020-11-25 20:11:10|4569.9|4567.1|4571.5|4568.7|4571.5|4568.7|4569.9|4567.1|72
1606335080000|2020-11-25 20:11:20|4571.4|4568.6|4571.5|4568.7|4571.5|4568.7|4571.4|4568.6|16
1606335090000|2020-11-25 20:11:30|4571.6|4568.8|4572.5|4569.7|4572.6|4569.8|4571.6|4568.8|46
1606335100000|2020-11-25 20:11:40|4572.4|4569.6|4572.5|4569.7|4573.4|4570.6|4572.4|4569.6|45
1606335110000|2020-11-25 20:11:50|4572.4|4569.6|4573.5|4570.7|4574.4|4571.6|4572.4|4569.6|111
1606335120000|2020-11-25 20:12:00|4573.6|4570.8|4572.4|4569.6|4573.6|4570.8|4572.4|4569.6|91
1606335130000|2020-11-25 20:12:10|4572|4569.2|4571.5|4568.7|4572.4|4569.6|4571.4|4568.6|43
1606335140000|2020-11-25 20:12:20|4571.9|4569.1|4571.5|4568.7|4572.4|4569.6|4571.5|4568.7|9
1606335150000|2020-11-25 20:12:30|4570.7|4567.9|4570.4|4567.6|4571.5|4568.7|4570|4567.2|52
1606335160000|2020-11-25 20:12:40|4570.6|4567.8|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|4
1606335170000|2020-11-25 20:12:50|4570.5|4567.7|4571.5|4568.7|4571.5|4568.7|4570.5|4567.7|14
1606335180000|2020-11-25 20:13:00|4571.4|4568.6|4570.4|4567.6|4571.4|4568.6|4570.4|4567.6|10
1606335190000|2020-11-25 20:13:10|4570.5|4567.7|4571.5|4568.7|4572.5|4569.7|4570.5|4567.7|64
1606335200000|2020-11-25 20:13:20|4571.4|4568.6|4571.4|4568.6|4572|4569.2|4570.4|4567.6|70
1606335210000|2020-11-25 20:13:30|4570.6|4567.8|4569.4|4566.6|4570.6|4567.8|4569.4|4566.6|22
1606335220000|2020-11-25 20:13:40|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|12
1606335230000|2020-11-25 20:13:50|||||||||2
1606335240000|2020-11-25 20:14:00|||||||||14
1606335250000|2020-11-25 20:14:10|||||||||6
1606335260000|2020-11-25 20:14:20|4569.6|4566.8|4569.4|4566.6|4570.4|4567.6|4569.4|4566.6|12
1606335270000|2020-11-25 20:14:30|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|23
1606335280000|2020-11-25 20:14:40|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|1
1606335290000|2020-11-25 20:14:50|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|38
1606335300000|2020-11-25 20:15:00|4570.6|4567.8|4570.5|4567.7|4571.4|4568.6|4570.5|4567.7|15
1606335310000|2020-11-25 20:15:10|4570.9|4568.1|4571.4|4568.6|4571.4|4568.6|4570.9|4568.1|2
1606335320000|2020-11-25 20:15:20|4570.5|4567.7|4571.4|4568.6|4571.4|4568.6|4570.5|4567.7|24
1606335330000|2020-11-25 20:15:30|4570.6|4567.8|4570.5|4567.7|4570.6|4567.8|4570.4|4567.6|3
1606335340000|2020-11-25 20:15:40|4570.6|4567.8|4570.5|4567.7|4570.6|4567.8|4570|4567.2|4
1606335350000|2020-11-25 20:15:50|4570.4|4567.6|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|1
1606335360000|2020-11-25 20:16:00|4570.5|4567.7|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|10
1606335370000|2020-11-25 20:16:10|4570|4567.2|4569.6|4566.8|4570|4567.2|4569.6|4566.8|6
1606335380000|2020-11-25 20:16:20|4570.4|4567.6|4569.6|4566.8|4570.4|4567.6|4569.5|4566.7|20
1606335390000|2020-11-25 20:16:30|4569.5|4566.7|4569.4|4566.6|4569.6|4566.8|4569.4|4566.6|7
1606335400000|2020-11-25 20:16:40|||||||||2
1606335410000|2020-11-25 20:16:50|4569.5|4566.7|4570.4|4567.6|4570.4|4567.6|4569.5|4566.7|4
1606335420000|2020-11-25 20:17:00|4570.3|4567.5|4570.4|4567.6|4570.4|4567.6|4569.5|4566.7|3
1606335430000|2020-11-25 20:17:10|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571|4568.2|7
1606335440000|2020-11-25 20:17:20|4571|4568.2|4571.4|4568.6|4571.4|4568.6|4570.5|4567.7|5
1606335450000|2020-11-25 20:17:30|4570.6|4567.8|4571.5|4568.7|4571.6|4568.8|4570.6|4567.8|22
1606335460000|2020-11-25 20:17:40|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|3
1606335470000|2020-11-25 20:17:50|4571.5|4568.7|4571.5|4568.7|4571.5|4568.7|4571.5|4568.7|1
1606335480000|2020-11-25 20:18:00|4571.4|4568.6|4570.5|4567.7|4571.4|4568.6|4570.5|4567.7|14
1606335490000|2020-11-25 20:18:10|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|0
1606335500000|2020-11-25 20:18:20|4569.6|4566.8|4569.5|4566.7|4570.4|4567.6|4569.5|4566.7|15
1606335510000|2020-11-25 20:18:30|4569.6|4566.8|4569.5|4566.7|4569.6|4566.8|4569.5|4566.7|2
1606335520000|2020-11-25 20:18:40|4569.6|4566.8|4569.5|4566.7|4569.6|4566.8|4569.4|4566.6|5
1606335530000|2020-11-25 20:18:50|||||||||1
1606335540000|2020-11-25 20:19:00|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|7
1606335550000|2020-11-25 20:19:10|4569|4566.2|4568.4|4565.6|4569.4|4566.6|4568.4|4565.6|14
1606335560000|2020-11-25 20:19:20|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4568.4|4565.6|4
1606335570000|2020-11-25 20:19:30|4568.4|4565.6|4568.4|4565.6|4568.5|4565.7|4568.4|4565.6|4
1606335580000|2020-11-25 20:19:40|4568.5|4565.7|4567.4|4564.6|4568.5|4565.7|4567.4|4564.6|37
1606335590000|2020-11-25 20:19:50|4566.6|4563.8|4566.4|4563.6|4567|4564.2|4566.4|4563.6|15
1606335600000|2020-11-25 20:20:00|4566|4563.2|4567.4|4564.6|4567.5|4564.7|4566|4563.2|21
1606335610000|2020-11-25 20:20:10|4567|4564.2|4567.5|4564.7|4567.5|4564.7|4567|4564.2|9
1606335620000|2020-11-25 20:20:20|4568.4|4565.6|4567.4|4564.6|4568.4|4565.6|4567.4|4564.6|12
1606335630000|2020-11-25 20:20:30|4567.5|4564.7|4567.4|4564.6|4567.5|4564.7|4566.6|4563.8|12
1606335640000|2020-11-25 20:20:40|||||||||8
1606335650000|2020-11-25 20:20:50|||||||||1
1606335660000|2020-11-25 20:21:00|4567.5|4564.7|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|8
1606335670000|2020-11-25 20:21:10|4568.4|4565.6|4567.9|4565.1|4568.5|4565.7|4567.6|4564.8|19
1606335680000|2020-11-25 20:21:20|4568|4565.2|4567.5|4564.7|4568|4565.2|4567.4|4564.6|7
1606335690000|2020-11-25 20:21:30|4567.4|4564.6|4567.4|4564.6|4567.5|4564.7|4567.4|4564.6|0
1606335700000|2020-11-25 20:21:40|4566.6|4563.8|4566.6|4563.8|4567.4|4564.6|4566.6|4563.8|17
1606335710000|2020-11-25 20:21:50|4567.4|4564.6|4567.4|4564.6|4567.4|4564.6|4566.6|4563.8|12
1606335720000|2020-11-25 20:22:00|4567|4564.2|4567.4|4564.6|4567.4|4564.6|4567|4564.2|4
1606335730000|2020-11-25 20:22:10|4567.5|4564.7|4567.5|4564.7|4567.5|4564.7|4567.5|4564.7|3
1606335740000|2020-11-25 20:22:20|4567.9|4565.1|4568.4|4565.6|4568.4|4565.6|4567.5|4564.7|11
1606335750000|2020-11-25 20:22:30|4569.4|4566.6|4569.5|4566.7|4569.5|4566.7|4569.4|4566.6|13
1606335760000|2020-11-25 20:22:40|4569.4|4566.6|4569.5|4566.7|4569.5|4566.7|4569.4|4566.6|21
1606335770000|2020-11-25 20:22:50|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|1
1606335780000|2020-11-25 20:23:00|4569.5|4566.7|4569.4|4566.6|4569.5|4566.7|4569.4|4566.6|0
1606335790000|2020-11-25 20:23:10|4569.5|4566.7|4570.4|4567.6|4570.4|4567.6|4569.5|4566.7|6
1606335800000|2020-11-25 20:23:20|4570.5|4567.7|4570.5|4567.7|4571.3|4568.5|4570.4|4567.6|11
1606335810000|2020-11-25 20:23:30|4570.4|4567.6|4570.4|4567.6|4570.5|4567.7|4570|4567.2|4
1606335820000|2020-11-25 20:23:40|4569.6|4566.8|4569.5|4566.7|4569.6|4566.8|4569.4|4566.6|12
1606335830000|2020-11-25 20:23:50|4569.6|4566.8|4570.4|4567.6|4570.4|4567.6|4569.5|4566.7|6
1606335840000|2020-11-25 20:24:00|4570.5|4567.7|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|7
1606335850000|2020-11-25 20:24:10|4570|4567.2|4570.5|4567.7|4570.5|4567.7|4570|4567.2|3
1606335860000|2020-11-25 20:24:20|4571.4|4568.6|4570.5|4567.7|4571.4|4568.6|4570.5|4567.7|15
1606335870000|2020-11-25 20:24:30|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4570|4567.2|9
1606335880000|2020-11-25 20:24:40|4570|4567.2|4570.4|4567.6|4570.4|4567.6|4570|4567.2|5
1606335890000|2020-11-25 20:24:50|4569.6|4566.8|4570|4567.2|4570|4567.2|4569.6|4566.8|9
1606335900000|2020-11-25 20:25:00|4569.6|4566.8|4570|4567.2|4570.4|4567.6|4569.6|4566.8|4
1606335910000|2020-11-25 20:25:10|4570.4|4567.6|4569.6|4566.8|4570.4|4567.6|4569.6|4566.8|1
1606335920000|2020-11-25 20:25:20|4570.4|4567.6|4569.6|4566.8|4570.4|4567.6|4569.6|4566.8|100
1606335930000|2020-11-25 20:25:30|4569.5|4566.7|4569.5|4566.7|4569.6|4566.8|4569.5|4566.7|3
1606335940000|2020-11-25 20:25:40|4569.4|4566.6|4569.5|4566.7|4570.4|4567.6|4569.4|4566.6|123
1606335950000|2020-11-25 20:25:50|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4569.5|4566.7|0
1606335960000|2020-11-25 20:26:00|4569.5|4566.7|4569.6|4566.8|4569.6|4566.8|4569.5|4566.7|0
1606335970000|2020-11-25 20:26:10|4570|4567.2|4569.6|4566.8|4570.4|4567.6|4569.6|4566.8|42
1606335980000|2020-11-25 20:26:20|4569.4|4566.6|4568.5|4565.7|4569.4|4566.6|4568.4|4565.6|37
1606335990000|2020-11-25 20:26:30|||||||||1
1606336000000|2020-11-25 20:26:40|4568.4|4565.6|4568.4|4565.6|4568.5|4565.7|4568.4|4565.6|6
1606336010000|2020-11-25 20:26:50|||||||||2
1606336020000|2020-11-25 20:27:00|4567.5|4564.7|4567.5|4564.7|4567.5|4564.7|4567.4|4564.6|22
1606336030000|2020-11-25 20:27:10|4567.4|4564.6|4567.5|4564.7|4568.4|4565.6|4567.4|4564.6|24
1606336040000|2020-11-25 20:27:20|4567.9|4565.1|4568.6|4565.8|4568.6|4565.8|4567.9|4565.1|6
1606336050000|2020-11-25 20:27:30|4568.5|4565.7|4569|4566.2|4569|4566.2|4568.5|4565.7|5
1606336060000|2020-11-25 20:27:40|4568.9|4566.1|4568.5|4565.7|4569|4566.2|4568.5|4565.7|4
1606336070000|2020-11-25 20:27:50|4568.6|4565.8|4569.4|4566.6|4569.4|4566.6|4568.4|4565.6|29
1606336080000|2020-11-25 20:28:00|4568.5|4565.7|4570|4567.2|4570.4|4567.6|4568.5|4565.7|22
1606336090000|2020-11-25 20:28:10|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|3
1606336100000|2020-11-25 20:28:20|4570.5|4567.7|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|3
1606336110000|2020-11-25 20:28:30|4570.6|4567.8|4571.4|4568.6|4571.6|4568.8|4570.5|4567.7|12
1606336120000|2020-11-25 20:28:40|||||||||1
1606336130000|2020-11-25 20:28:50|||||||||8
1606336140000|2020-11-25 20:29:00|4570.5|4567.7|4570.6|4567.8|4570.6|4567.8|4570.5|4567.7|33
1606336150000|2020-11-25 20:29:10|4570.5|4567.7|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|6
1606336160000|2020-11-25 20:29:20|||||||||2
1606336170000|2020-11-25 20:29:30|4570.5|4567.7|4570.5|4567.7|4571|4568.2|4570.5|4567.7|8
1606336180000|2020-11-25 20:29:40|4570.4|4567.6|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|2
1606336190000|2020-11-25 20:29:50|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|1
1606336200000|2020-11-25 20:30:00|4569.5|4566.7|4569.6|4566.8|4569.6|4566.8|4569.4|4566.6|27
1606336210000|2020-11-25 20:30:10|4570|4567.2|4570.5|4567.7|4570.6|4567.8|4569.5|4566.7|13
1606336220000|2020-11-25 20:30:20|4570.4|4567.6|4569.6|4566.8|4570.5|4567.7|4569.5|4566.7|16
1606336230000|2020-11-25 20:30:30|4569.5|4566.7|4569.5|4566.7|4569.5|4566.7|4569.4|4566.6|5
1606336240000|2020-11-25 20:30:40|4569.6|4566.8|4570|4567.2|4570.4|4567.6|4569.5|4566.7|5
1606336250000|2020-11-25 20:30:50|4570.4|4567.6|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|11
1606336260000|2020-11-25 20:31:00|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|0
1606336280000|2020-11-25 20:31:20|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|4570.5|4567.7|6
1606336290000|2020-11-25 20:31:30|4570.5|4567.7|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|6
1606336300000|2020-11-25 20:31:40|4570.5|4567.7|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|1
1606336310000|2020-11-25 20:31:50|4570.5|4567.7|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|8
1606336320000|2020-11-25 20:32:00|4570.5|4567.7|4570.5|4567.7|4570.6|4567.8|4570.5|4567.7|3
1606336330000|2020-11-25 20:32:10|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|4570.5|4567.7|0
1606336340000|2020-11-25 20:32:20|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|4570.4|4567.6|39
1606336350000|2020-11-25 20:32:30|4570.6|4567.8|4570.5|4567.7|4570.6|4567.8|4570.5|4567.7|0
1606336360000|2020-11-25 20:32:40|4570.4|4567.6|4570|4567.2|4570.5|4567.7|4569.6|4566.8|23
1606336370000|2020-11-25 20:32:50|4570.4|4567.6|4569.6|4566.8|4570.4|4567.6|4569.5|4566.7|17
1606336380000|2020-11-25 20:33:00|4569.5|4566.7|4569.5|4566.7|4569.6|4566.8|4569.5|4566.7|2
1606336390000|2020-11-25 20:33:10|4569.6|4566.8|4570.4|4567.6|4570.5|4567.7|4569.6|4566.8|15
1606336400000|2020-11-25 20:33:20|4569.6|4566.8|4570.4|4567.6|4570.4|4567.6|4569.4|4566.6|21
1606336410000|2020-11-25 20:33:30|4570.5|4567.7|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|3
1606336420000|2020-11-25 20:33:40|4569.6|4566.8|4570.4|4567.6|4570.4|4567.6|4569.6|4566.8|29
1606336430000|2020-11-25 20:33:50|4569.6|4566.8|4569.5|4566.7|4569.6|4566.8|4569.5|4566.7|15
1606336440000|2020-11-25 20:34:00|4569.4|4566.6|4568.5|4565.7|4569.4|4566.6|4568.4|4565.6|21
1606336450000|2020-11-25 20:34:10|4568.4|4565.6|4569.4|4566.6|4569.4|4566.6|4568.4|4565.6|9
1606336460000|2020-11-25 20:34:20|||||||||2
1606336470000|2020-11-25 20:34:30|4569.6|4566.8|4569.4|4566.6|4569.6|4566.8|4569.4|4566.6|10
1606336480000|2020-11-25 20:34:40|4569.5|4566.7|4569.5|4566.7|4569.5|4566.7|4569.5|4566.7|0
1606336490000|2020-11-25 20:34:50|4569.4|4566.6|4569.5|4566.7|4569.5|4566.7|4569.4|4566.6|1
1606336500000|2020-11-25 20:35:00|||||||||2
1606336510000|2020-11-25 20:35:10|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|9
1606336520000|2020-11-25 20:35:20|4568.6|4565.8|4568.4|4565.6|4568.6|4565.8|4568.4|4565.6|6
1606336530000|2020-11-25 20:35:30|4568.5|4565.7|4569.4|4566.6|4569.4|4566.6|4568.4|4565.6|27
1606336550000|2020-11-25 20:35:50|4568.6|4565.8|4569.4|4566.6|4569.4|4566.6|4568.5|4565.7|9
1606336560000|2020-11-25 20:36:00|4568.6|4565.8|4569.4|4566.6|4569.4|4566.6|4568.4|4565.6|3
1606336570000|2020-11-25 20:36:10|4568.6|4565.8|4569.4|4566.6|4569.4|4566.6|4568.6|4565.8|31
1606336580000|2020-11-25 20:36:20|4568.6|4565.8|4569.4|4566.6|4569.4|4566.6|4568.6|4565.8|22
1606336590000|2020-11-25 20:36:30|||||||||4
1606336600000|2020-11-25 20:36:40|||||||||3
1606336610000|2020-11-25 20:36:50|4569.5|4566.7|4569.4|4566.6|4569.5|4566.7|4569.4|4566.6|2
1606336620000|2020-11-25 20:37:00|4569|4566.2|4569.4|4566.6|4569.5|4566.7|4569|4566.2|7
1606336630000|2020-11-25 20:37:10|4569.5|4566.7|4568.4|4565.6|4569.5|4566.7|4568.4|4565.6|30
1606336640000|2020-11-25 20:37:20|||||||||13
1606336650000|2020-11-25 20:37:30|4568.5|4565.7|4568.4|4565.6|4568.5|4565.7|4568.4|4565.6|2
1606336660000|2020-11-25 20:37:40|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4568.4|4565.6|8
1606336670000|2020-11-25 20:37:50|4569.4|4566.6|4569.4|4566.6|4569.6|4566.8|4569.4|4566.6|19
1606336680000|2020-11-25 20:38:00|4569.5|4566.7|4569.6|4566.8|4569.6|4566.8|4569.4|4566.6|0
1606336690000|2020-11-25 20:38:10|4569.4|4566.6|4570.4|4567.6|4570.4|4567.6|4569.4|4566.6|21
1606336700000|2020-11-25 20:38:20|4570.6|4567.8|4571.4|4568.6|4571.4|4568.6|4570.6|4567.8|32
1606336710000|2020-11-25 20:38:30|4571.6|4568.8|4571.5|4568.7|4571.6|4568.8|4571.4|4568.6|0
1606336720000|2020-11-25 20:38:40|4571.4|4568.6|4571.6|4568.8|4572.3|4569.5|4571.4|4568.6|45
1606336730000|2020-11-25 20:38:50|4571.5|4568.7|4571.4|4568.6|4571.5|4568.7|4571.4|4568.6|4
1606336740000|2020-11-25 20:39:00|4571.5|4568.7|4571.4|4568.6|4571.5|4568.7|4571.4|4568.6|22
1606336750000|2020-11-25 20:39:10|4571.5|4568.7|4571.6|4568.8|4571.6|4568.8|4571.4|4568.6|0
1606336760000|2020-11-25 20:39:20|4572.4|4569.6|4571|4568.2|4572.4|4569.6|4571|4568.2|56
1606336770000|2020-11-25 20:39:30|4570.6|4567.8|4570.5|4567.7|4571|4568.2|4570.4|4567.6|5
1606336780000|2020-11-25 20:39:40|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|14
1606336790000|2020-11-25 20:39:50|4570.5|4567.7|4570.5|4567.7|4570.6|4567.8|4570.4|4567.6|0
1606336800000|2020-11-25 20:40:00|4570.4|4567.6|4570.5|4567.7|4570.5|4567.7|4570.4|4567.6|2
1606336810000|2020-11-25 20:40:10|4570.4|4567.6|4571.4|4568.6|4571.4|4568.6|4570.4|4567.6|25
1606336820000|2020-11-25 20:40:20|4570.6|4567.8|4570.6|4567.8|4571.4|4568.6|4570.5|4567.7|3
1606336830000|2020-11-25 20:40:30|4571|4568.2|4571.4|4568.6|4571.5|4568.7|4571|4568.2|0
1606336840000|2020-11-25 20:40:40|4571.6|4568.8|4571.5|4568.7|4571.6|4568.8|4571.5|4568.7|1
1606336850000|2020-11-25 20:40:50|4571.6|4568.8|4572.4|4569.6|4572.4|4569.6|4571.6|4568.8|18
1606336860000|2020-11-25 20:41:00|4572|4569.2|4572.4|4569.6|4572.4|4569.6|4571.5|4568.7|2
1606336880000|2020-11-25 20:41:20|4572|4569.2|4572.4|4569.6|4572.4|4569.6|4572|4569.2|3
1606336890000|2020-11-25 20:41:30|||||||||2
1606336900000|2020-11-25 20:41:40|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|1
1606336910000|2020-11-25 20:41:50|4572.6|4569.8|4573.4|4570.6|4573.4|4570.6|4572.5|4569.7|27
1606336920000|2020-11-25 20:42:00|||||||||9
1606336930000|2020-11-25 20:42:10|4572.6|4569.8|4572.5|4569.7|4573.4|4570.6|4572.5|4569.7|18
1606336940000|2020-11-25 20:42:20|4572.4|4569.6|4572.4|4569.6|4572.5|4569.7|4572.4|4569.6|9
1606336950000|2020-11-25 20:42:30|4572.5|4569.7|4572.6|4569.8|4572.6|4569.8|4572.4|4569.6|0
1606336960000|2020-11-25 20:42:40|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|4572.4|4569.6|0
1606336970000|2020-11-25 20:42:50|4572.4|4569.6|4572.5|4569.7|4572.5|4569.7|4572.4|4569.6|4
1606336980000|2020-11-25 20:43:00|4572.4|4569.6|4572.6|4569.8|4572.6|4569.8|4572.4|4569.6|1
1606336990000|2020-11-25 20:43:10|||||||||1
1606337000000|2020-11-25 20:43:20|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|3
1606337010000|2020-11-25 20:43:30|4572.6|4569.8|4573.5|4570.7|4573.5|4570.7|4572.6|4569.8|9
1606337020000|2020-11-25 20:43:40|4573.4|4570.6|4573.5|4570.7|4573.6|4570.8|4573.4|4570.6|29
1606337030000|2020-11-25 20:43:50|||||||||3
1606337040000|2020-11-25 20:44:00|4573.4|4570.6|4573.4|4570.6|4573.5|4570.7|4573.4|4570.6|8
1606337050000|2020-11-25 20:44:10|4573.5|4570.7|4573.4|4570.6|4573.5|4570.7|4573.4|4570.6|2
1606337060000|2020-11-25 20:44:20|4573.5|4570.7|4574.5|4571.7|4574.5|4571.7|4573.5|4570.7|26
1606337070000|2020-11-25 20:44:30|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|1
1606337080000|2020-11-25 20:44:40|4574|4571.2|4574.4|4571.6|4574.4|4571.6|4574|4571.2|3
1606337090000|2020-11-25 20:44:50|4574.5|4571.7|4574.5|4571.7|4574.5|4571.7|4574.5|4571.7|10
1606337100000|2020-11-25 20:45:00|4574.4|4571.6|4574.6|4571.8|4575|4572.2|4574.4|4571.6|33
1606337110000|2020-11-25 20:45:10|4574.5|4571.7|4574.5|4571.7|4574.6|4571.8|4574.5|4571.7|17
1606337120000|2020-11-25 20:45:20|4574.6|4571.8|4574.5|4571.7|4575|4572.2|4574.5|4571.7|5
1606337130000|2020-11-25 20:45:30|4574.6|4571.8|4574.5|4571.7|4574.6|4571.8|4574.4|4571.6|10
1606337140000|2020-11-25 20:45:40|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.5|4571.7|0
1606337150000|2020-11-25 20:45:50|||||||||2
1606337160000|2020-11-25 20:46:00|4575|4572.2|4575.4|4572.6|4575.5|4572.7|4575|4572.2|10
1606337170000|2020-11-25 20:46:10|4575.5|4572.7|4575.6|4572.8|4576|4573.2|4575.5|4572.7|2
1606337180000|2020-11-25 20:46:20|4575.5|4572.7|4574.6|4571.8|4575.5|4572.7|4574.6|4571.8|6
1606337190000|2020-11-25 20:46:30|4575.4|4572.6|4575.5|4572.7|4575.5|4572.7|4574.6|4571.8|15
1606337200000|2020-11-25 20:46:40|4575.4|4572.6|4575.5|4572.7|4575.6|4572.8|4575.4|4572.6|13
1606337210000|2020-11-25 20:46:50|||||||||1
1606337220000|2020-11-25 20:47:00|4575.6|4572.8|4575.5|4572.7|4575.6|4572.8|4575.5|4572.7|3
1606337230000|2020-11-25 20:47:10|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|3
1606337240000|2020-11-25 20:47:20|4576|4573.2|4575.6|4572.8|4576|4573.2|4575.6|4572.8|10
1606337250000|2020-11-25 20:47:30|4575.4|4572.6|4575.4|4572.6|4575.5|4572.7|4575.4|4572.6|8
1606337260000|2020-11-25 20:47:40|4575|4572.2|4575.4|4572.6|4575.5|4572.7|4574.6|4571.8|18
1606337270000|2020-11-25 20:47:50|4575.5|4572.7|4576.6|4573.8|4577.4|4574.6|4575.4|4572.6|63
1606337280000|2020-11-25 20:48:00|4577.4|4574.6|4577.4|4574.6|4577.5|4574.7|4576.6|4573.8|48
1606337290000|2020-11-25 20:48:10|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|20
1606337300000|2020-11-25 20:48:20|4576.5|4573.7|4576.5|4573.7|4576.5|4573.7|4576.5|4573.7|0
1606337310000|2020-11-25 20:48:30|4576.6|4573.8|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|14
1606337320000|2020-11-25 20:48:40|4577.5|4574.7|4577.6|4574.8|4577.6|4574.8|4577.5|4574.7|35
1606337340000|2020-11-25 20:49:00|4578.4|4575.6|4578.5|4575.7|4578.5|4575.7|4577.6|4574.8|31
1606337350000|2020-11-25 20:49:10|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|1
1606337360000|2020-11-25 20:49:20|4577.6|4574.8|4577.5|4574.7|4578.4|4575.6|4577.5|4574.7|33
1606337370000|2020-11-25 20:49:30|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|1
1606337390000|2020-11-25 20:49:50|4577.5|4574.7|4577.4|4574.6|4577.5|4574.7|4577.4|4574.6|6
1606337400000|2020-11-25 20:50:00|4577.5|4574.7|4577.4|4574.6|4577.6|4574.8|4577.4|4574.6|39
1606337410000|2020-11-25 20:50:10|4578.2|4575.4|4578.4|4575.6|4578.4|4575.6|4578|4575.2|59
1606337420000|2020-11-25 20:50:20|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|4578.4|4575.6|13
1606337430000|2020-11-25 20:50:30|4578.6|4575.8|4578.5|4575.7|4579.4|4576.6|4578.5|4575.7|11
1606337440000|2020-11-25 20:50:40|||||||||1
1606337450000|2020-11-25 20:50:50|4578.6|4575.8|4579.4|4576.6|4579.4|4576.6|4578.5|4575.7|39
1606337460000|2020-11-25 20:51:00|4579.5|4576.7|4579.5|4576.7|4579.5|4576.7|4579.4|4576.6|0
1606337470000|2020-11-25 20:51:10|4579.4|4576.6|4579.5|4576.7|4580.5|4577.7|4579.4|4576.6|27
1606337480000|2020-11-25 20:51:20|4579.6|4576.8|4579.5|4576.7|4579.6|4576.8|4579.5|4576.7|6
1606337490000|2020-11-25 20:51:30|4579.6|4576.8|4580.4|4577.6|4580.4|4577.6|4579.6|4576.8|13
1606337500000|2020-11-25 20:51:40|4580.5|4577.7|4579.6|4576.8|4580.5|4577.7|4579.6|4576.8|11
1606337510000|2020-11-25 20:51:50|4579.5|4576.7|4579.5|4576.7|4580.4|4577.6|4579.5|4576.7|9
1606337520000|2020-11-25 20:52:00|4579.6|4576.8|4579.4|4576.6|4579.6|4576.8|4579.4|4576.6|0
1606337530000|2020-11-25 20:52:10|||||||||1
1606337540000|2020-11-25 20:52:20|||||||||1
1606337550000|2020-11-25 20:52:30|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4579.5|4576.7|127
1606337560000|2020-11-25 20:52:40|4580|4577.2|4580.4|4577.6|4580.4|4577.6|4580|4577.2|26
1606337570000|2020-11-25 20:52:50|||||||||3
1606337580000|2020-11-25 20:53:00|4580.5|4577.7|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|28
1606337590000|2020-11-25 20:53:10|4580.8|4578|4581.4|4578.6|4581.4|4578.6|4580.4|4577.6|31
1606337600000|2020-11-25 20:53:20|4580.9|4578.1|4580.4|4577.6|4580.9|4578.1|4580.4|4577.6|7
1606337610000|2020-11-25 20:53:30|4580.5|4577.7|4580.4|4577.6|4580.5|4577.7|4580.4|4577.6|3
1606337620000|2020-11-25 20:53:40|||||||||3
1606337630000|2020-11-25 20:53:50|||||||||3
1606337640000|2020-11-25 20:54:00|4580.5|4577.7|4581|4578.2|4581.3|4578.5|4580.5|4577.7|23
1606337650000|2020-11-25 20:54:10|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|4580.6|4577.8|9
1606337660000|2020-11-25 20:54:20|4581.5|4578.7|4582.4|4579.6|4582.4|4579.6|4581.5|4578.7|26
1606337670000|2020-11-25 20:54:30|4582.5|4579.7|4582.5|4579.7|4582.6|4579.8|4582.5|4579.7|4
1606337680000|2020-11-25 20:54:40|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|2
1606337690000|2020-11-25 20:54:50|4581.6|4578.8|4582.4|4579.6|4582.5|4579.7|4581.6|4578.8|23
1606337700000|2020-11-25 20:55:00|4582.5|4579.7|4582.4|4579.6|4582.5|4579.7|4582.4|4579.6|29
1606337710000|2020-11-25 20:55:10|4582.5|4579.7|4581.4|4578.6|4582.5|4579.7|4581.4|4578.6|52
1606337720000|2020-11-25 20:55:20|4581.5|4578.7|4581.4|4578.6|4581.5|4578.7|4580.6|4577.8|47
1606337730000|2020-11-25 20:55:30|4580.6|4577.8|4581.4|4578.6|4581.4|4578.6|4580.6|4577.8|3
1606337740000|2020-11-25 20:55:40|||||||||1
1606337750000|2020-11-25 20:55:50|4582.4|4579.6|4581.6|4578.8|4582.4|4579.6|4581.6|4578.8|14
1606337760000|2020-11-25 20:56:00|4581.5|4578.7|4582.4|4579.6|4582.4|4579.6|4581.4|4578.6|19
1606337770000|2020-11-25 20:56:10|4582.5|4579.7|4582.4|4579.6|4582.5|4579.7|4582|4579.2|11
1606337780000|2020-11-25 20:56:20|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4
1606337790000|2020-11-25 20:56:30|4582.4|4579.6|4582.5|4579.7|4582.5|4579.7|4581.4|4578.6|63
1606337800000|2020-11-25 20:56:40|4582.6|4579.8|4582.6|4579.8|4582.6|4579.8|4582.5|4579.7|5
1606337810000|2020-11-25 20:56:50|4582.5|4579.7|4583.5|4580.7|4583.6|4580.8|4582.5|4579.7|13
1606337820000|2020-11-25 20:57:00|4583.6|4580.8|4583.4|4580.6|4583.6|4580.8|4582.6|4579.8|38
1606337830000|2020-11-25 20:57:10|4583.5|4580.7|4582.6|4579.8|4583.5|4580.7|4582.6|4579.8|10
1606337840000|2020-11-25 20:57:20|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4582|4579.2|10
1606337850000|2020-11-25 20:57:30|4582|4579.2|4581.6|4578.8|4582|4579.2|4581.5|4578.7|38
1606337860000|2020-11-25 20:57:40|4581.5|4578.7|4581.5|4578.7|4581.5|4578.7|4581.5|4578.7|1
1606337870000|2020-11-25 20:57:50|4581.4|4578.6|4581.5|4578.7|4581.5|4578.7|4581.4|4578.6|3
1606337880000|2020-11-25 20:58:00|4581.4|4578.6|4582.6|4579.8|4582.6|4579.8|4580.6|4577.8|34
1606337890000|2020-11-25 20:58:10|4582.5|4579.7|4583.4|4580.6|4583.4|4580.6|4582.1|4579.3|522
1606337900000|2020-11-25 20:58:20|4583.2|4580.4|4582.4|4579.6|4583.3|4580.5|4582.4|4579.6|11
1606337910000|2020-11-25 20:58:30|||||||||2
1606337920000|2020-11-25 20:58:40|4583.2|4580.4|4582.4|4579.6|4583.3|4580.5|4582.4|4579.6|28
1606337930000|2020-11-25 20:58:50|4582.3|4579.5|4583.3|4580.5|4583.4|4580.6|4582.3|4579.5|9
1606337940000|2020-11-25 20:59:00|4583.4|4580.6|4582.4|4579.6|4583.4|4580.6|4582.3|4579.5|20
1606337950000|2020-11-25 20:59:10|||||||||2
1606337960000|2020-11-25 20:59:20|4582.3|4579.5|4582.4|4579.6|4582.4|4579.6|4582.3|4579.5|14
1606337970000|2020-11-25 20:59:30|4582.2|4579.4|4582.4|4579.6|4582.4|4579.6|4582.2|4579.4|1
1606337980000|2020-11-25 20:59:40|4582.3|4579.5|4582.3|4579.5|4582.4|4579.6|4582.2|4579.4|62
1606337990000|2020-11-25 20:59:50|4582.4|4579.6|4582.3|4579.5|4583.4|4580.6|4582.3|4579.5|20
1606338000000|2020-11-25 21:00:00|4582.4|4579.6|4585.4|4582.6|4585.4|4582.6|4582.3|4579.5|153
1606338010000|2020-11-25 21:00:10|4585.3|4582.5|4585.4|4582.6|4585.4|4582.6|4585.3|4582.5|14
1606338020000|2020-11-25 21:00:20|4585.2|4582.4|4585.3|4582.5|4585.4|4582.6|4585.2|4582.4|10
1606338030000|2020-11-25 21:00:30|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.2|4582.4|4
1606338040000|2020-11-25 21:00:40|4585.3|4582.5|4585.3|4582.5|4585.4|4582.6|4585.3|4582.5|4
1606338050000|2020-11-25 21:00:50|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.3|4582.5|17
1606338060000|2020-11-25 21:01:00|4585.3|4582.5|4585.3|4582.5|4585.4|4582.6|4585.2|4582.4|44
1606338070000|2020-11-25 21:01:10|4585.2|4582.4|4585.3|4582.5|4585.4|4582.6|4585.2|4582.4|2
1606338080000|2020-11-25 21:01:20|4585.4|4582.6|4585.3|4582.5|4585.4|4582.6|4585.3|4582.5|17
1606338090000|2020-11-25 21:01:30|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|7
1606338100000|2020-11-25 21:01:40|4585.3|4582.5|4585.2|4582.4|4585.3|4582.5|4585.2|4582.4|6
1606338110000|2020-11-25 21:01:50|4584.8|4582|4585.2|4582.4|4585.3|4582.5|4584.8|4582|27
1606338120000|2020-11-25 21:02:00|4585.3|4582.5|4585.2|4582.4|4585.3|4582.5|4585.2|4582.4|0
1606338130000|2020-11-25 21:02:10|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|3
1606338140000|2020-11-25 21:02:20|4585.2|4582.4|4585.3|4582.5|4585.3|4582.5|4584.8|4582|12
1606338150000|2020-11-25 21:02:30|4585.4|4582.6|4585.3|4582.5|4585.4|4582.6|4585.3|4582.5|19
1606338160000|2020-11-25 21:02:40|4585.4|4582.6|4587.3|4584.5|4587.4|4584.6|4585.4|4582.6|31
1606338170000|2020-11-25 21:02:50|4587.4|4584.6|4589.2|4586.4|4589.3|4586.5|4587.4|4584.6|20
1606338180000|2020-11-25 21:03:00|4589.3|4586.5|4588.4|4585.6|4589.3|4586.5|4588.2|4585.4|19
1606338190000|2020-11-25 21:03:10|4588.8|4586|4589.8|4587|4590.2|4587.4|4588.4|4585.6|35
1606338200000|2020-11-25 21:03:20|4589.4|4586.6|4589.3|4586.5|4589.8|4587|4589.3|4586.5|19
1606338210000|2020-11-25 21:03:30|4590.2|4587.4|4588.8|4586|4590.2|4587.4|4588.4|4585.6|22
1606338220000|2020-11-25 21:03:40|4588.4|4585.6|4588.3|4585.5|4588.4|4585.6|4587.4|4584.6|9
1606338230000|2020-11-25 21:03:50|4589.2|4586.4|4588.8|4586|4589.2|4586.4|4588.8|4586|48
1606338240000|2020-11-25 21:04:00|4589.2|4586.4|4589.2|4586.4|4589.4|4586.6|4589.2|4586.4|20
1606338250000|2020-11-25 21:04:10|4588.7|4585.9|4588.4|4585.6|4589.3|4586.5|4588.3|4585.5|38
1606338260000|2020-11-25 21:04:20|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|2
1606338270000|2020-11-25 21:04:30|||||||||3
1606338280000|2020-11-25 21:04:40|||||||||4
1606338290000|2020-11-25 21:04:50|||||||||3
1606338300000|2020-11-25 21:05:00|4587.8|4585|4588.2|4585.4|4588.2|4585.4|4587.3|4584.5|24
1606338310000|2020-11-25 21:05:10|4587.3|4584.5|4586.7|4583.9|4587.3|4584.5|4586.7|4583.9|14
1606338320000|2020-11-25 21:05:20|4586.8|4584|4585.7|4582.9|4587.2|4584.4|4585.7|4582.9|19
1606338330000|2020-11-25 21:05:30|4586.1|4583.3|4587.2|4584.4|4587.2|4584.4|4585.3|4582.5|30
1606338340000|2020-11-25 21:05:40|4586.2|4583.4|4585.3|4582.5|4586.2|4583.4|4585.2|4582.4|15
1606338350000|2020-11-25 21:05:50|4585.2|4582.4|4585.3|4582.5|4585.3|4582.5|4585.2|4582.4|1
1606338360000|2020-11-25 21:06:00|4585.4|4582.6|4585.7|4582.9|4586.2|4583.4|4585.4|4582.6|24
1606338370000|2020-11-25 21:06:10|4585.8|4583|4585.7|4582.9|4585.8|4583|4585.3|4582.5|3
1606338380000|2020-11-25 21:06:20|4586.2|4583.4|4586.2|4583.4|4586.2|4583.4|4586.2|4583.4|20
1606338390000|2020-11-25 21:06:30|4586.8|4584|4586.2|4583.4|4586.9|4584.1|4586.2|4583.4|24
1606338400000|2020-11-25 21:06:40|||||||||5
1606338410000|2020-11-25 21:06:50|4586.9|4584.1|4588.3|4585.5|4588.3|4585.5|4586.9|4584.1|13
1606338420000|2020-11-25 21:07:00|4589.1|4586.3|4588.3|4585.5|4589.1|4586.3|4588.2|4585.4|26
1606338430000|2020-11-25 21:07:10|||||||||1
1606338440000|2020-11-25 21:07:20|4588.7|4585.9|4589.3|4586.5|4589.3|4586.5|4588.3|4585.5|21
1606338450000|2020-11-25 21:07:30|4589.2|4586.4|4589.3|4586.5|4589.3|4586.5|4589.2|4586.4|6
1606338460000|2020-11-25 21:07:40|4589.4|4586.6|4589.3|4586.5|4589.8|4587|4589.3|4586.5|7
1606338470000|2020-11-25 21:07:50|4589.2|4586.4|4589.2|4586.4|4589.2|4586.4|4589.2|4586.4|1
1606338480000|2020-11-25 21:08:00|4588.4|4585.6|4589.2|4586.4|4589.2|4586.4|4588.4|4585.6|38
1606338490000|2020-11-25 21:08:10|4589.8|4587|4590.3|4587.5|4590.3|4587.5|4589.7|4586.9|17
1606338500000|2020-11-25 21:08:20|4590.7|4587.9|4590.2|4587.4|4591.9|4589.1|4590.2|4587.4|44
1606338510000|2020-11-25 21:08:30|4590.3|4587.5|4590.2|4587.4|4590.3|4587.5|4590.2|4587.4|2
1606338520000|2020-11-25 21:08:40|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|0
1606338530000|2020-11-25 21:08:50|4590.2|4587.4|4590.2|4587.4|4590.2|4587.4|4590.2|4587.4|0
1606338540000|2020-11-25 21:09:00|4590.3|4587.5|4590.2|4587.4|4590.3|4587.5|4590.2|4587.4|3
1606338550000|2020-11-25 21:09:10|||||||||2
1606338560000|2020-11-25 21:09:20|4590.3|4587.5|4589.3|4586.5|4590.3|4587.5|4589.2|4586.4|20
1606338570000|2020-11-25 21:09:30|4589.2|4586.4|4589.4|4586.6|4590.2|4587.4|4589.2|4586.4|8
1606338580000|2020-11-25 21:09:40|4589.3|4586.5|4589.2|4586.4|4589.3|4586.5|4589.2|4586.4|1
1606338590000|2020-11-25 21:09:50|4588.4|4585.6|4588.3|4585.5|4588.4|4585.6|4588.3|4585.5|5
1606338600000|2020-11-25 21:10:00|4589.2|4586.4|4588.8|4586|4589.2|4586.4|4588.3|4585.5|16
1606338610000|2020-11-25 21:10:10|4589.2|4586.4|4589.4|4586.6|4589.4|4586.6|4589.2|4586.4|2
1606338620000|2020-11-25 21:10:20|4589.8|4587|4589.8|4587|4589.8|4587|4589.8|4587|2
1606338630000|2020-11-25 21:10:30|4590.2|4587.4|4590.2|4587.4|4590.2|4587.4|4590.2|4587.4|4
1606338640000|2020-11-25 21:10:40|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4
1606338650000|2020-11-25 21:10:50|4589.8|4587|4589.8|4587|4590.3|4587.5|4589.8|4587|6
1606338660000|2020-11-25 21:11:00|4589.3|4586.5|4589.2|4586.4|4589.3|4586.5|4589.2|4586.4|4
1606338670000|2020-11-25 21:11:10|4589.3|4586.5|4589.2|4586.4|4589.3|4586.5|4589.2|4586.4|0
1606338680000|2020-11-25 21:11:20|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|5
1606338690000|2020-11-25 21:11:30|4588.3|4585.5|4589.2|4586.4|4589.2|4586.4|4588.3|4585.5|4
1606338700000|2020-11-25 21:11:40|4588.4|4585.6|4588.2|4585.4|4588.4|4585.6|4588.2|4585.4|4
1606338710000|2020-11-25 21:11:50|||||||||5
1606338720000|2020-11-25 21:12:00|4587.6|4584.8|4587.3|4584.5|4588.2|4585.4|4587.2|4584.4|20
1606338730000|2020-11-25 21:12:10|4587.7|4584.9|4587.7|4584.9|4588.2|4585.4|4587.7|4584.9|20
1606338740000|2020-11-25 21:12:20|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|2
1606338750000|2020-11-25 21:12:30|4587.2|4584.4|4587.3|4584.5|4587.3|4584.5|4587.2|4584.4|18
1606338760000|2020-11-25 21:12:40|4587.7|4584.9|4587.3|4584.5|4587.7|4584.9|4587.3|4584.5|4
1606338770000|2020-11-25 21:12:50|4587.7|4584.9|4587.2|4584.4|4587.7|4584.9|4586.8|4584|4
1606338780000|2020-11-25 21:13:00|||||||||3
1606338790000|2020-11-25 21:13:10|4587.3|4584.5|4587.4|4584.6|4588.2|4585.4|4587.3|4584.5|20
1606338800000|2020-11-25 21:13:20|4587.7|4584.9|4587.3|4584.5|4587.7|4584.9|4587.2|4584.4|4
1606338810000|2020-11-25 21:13:30|4587.7|4584.9|4588.2|4585.4|4588.4|4585.6|4587.3|4584.5|40
1606338820000|2020-11-25 21:13:40|4587.8|4585|4587.3|4584.5|4588.2|4585.4|4587.2|4584.4|14
1606338830000|2020-11-25 21:13:50|4587.7|4584.9|4587.3|4584.5|4587.7|4584.9|4587.2|4584.4|8
1606338840000|2020-11-25 21:14:00|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|1
1606338850000|2020-11-25 21:14:10|4586.8|4584|4586.3|4583.5|4586.8|4584|4586.3|4583.5|7
1606338860000|2020-11-25 21:14:20|4586.7|4583.9|4587.3|4584.5|4588.2|4585.4|4586.7|4583.9|10
1606338870000|2020-11-25 21:14:30|4587.8|4585|4587.8|4585|4587.8|4585|4587.8|4585|1
1606338880000|2020-11-25 21:14:40|4587.7|4584.9|4587.3|4584.5|4587.7|4584.9|4587.3|4584.5|0
1606338890000|2020-11-25 21:14:50|4587.7|4584.9|4588.2|4585.4|4588.2|4585.4|4587.7|4584.9|0
1606338900000|2020-11-25 21:15:00|4588.3|4585.5|4587.8|4585|4588.3|4585.5|4587.3|4584.5|11
1606338910000|2020-11-25 21:15:10|4588.2|4585.4|4587.7|4584.9|4588.2|4585.4|4587.3|4584.5|1
1606338930000|2020-11-25 21:15:30|4587.3|4584.5|4587.2|4584.4|4587.7|4584.9|4587.2|4584.4|0
1606338960000|2020-11-25 21:16:00|||||||||2
1606338970000|2020-11-25 21:16:10|4586.8|4584|4586.2|4583.4|4586.8|4584|4586.2|4583.4|4
1606338980000|2020-11-25 21:16:20|||||||||4
1606338990000|2020-11-25 21:16:30|4586.3|4583.5|4586.7|4583.9|4587.1|4584.3|4586.3|4583.5|3
1606339000000|2020-11-25 21:16:40|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|1
1606339010000|2020-11-25 21:16:50|4586.7|4583.9|4585.3|4582.5|4586.7|4583.9|4585.3|4582.5|18
1606339020000|2020-11-25 21:17:00|4585.8|4583|4585.8|4583|4586.2|4583.4|4585.8|4583|4
1606339030000|2020-11-25 21:17:10|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|0
1606339040000|2020-11-25 21:17:20|4585.2|4582.4|4585.7|4582.9|4586.2|4583.4|4585.2|4582.4|16
1606339050000|2020-11-25 21:17:30|4586.2|4583.4|4586.2|4583.4|4587.2|4584.4|4585.7|4582.9|13
1606339060000|2020-11-25 21:17:40|||||||||1
1606339070000|2020-11-25 21:17:50|4586.3|4583.5|4586.7|4583.9|4586.7|4583.9|4586.2|4583.4|13
1606339090000|2020-11-25 21:18:10|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4
1606339100000|2020-11-25 21:18:20|4587.2|4584.4|4586.7|4583.9|4587.2|4584.4|4586.7|4583.9|2
1606339110000|2020-11-25 21:18:30|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|0
1606339120000|2020-11-25 21:18:40|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|5
1606339130000|2020-11-25 21:18:50|||||||||55
1606339140000|2020-11-25 21:19:00|4586.3|4583.5|4586.7|4583.9|4586.7|4583.9|4586.3|4583.5|1
1606339150000|2020-11-25 21:19:10|4587.2|4584.4|4588.2|4585.4|4588.2|4585.4|4587.2|4584.4|5
1606339160000|2020-11-25 21:19:20|4587.4|4584.6|4587.3|4584.5|4587.4|4584.6|4587.3|4584.5|23
1606339170000|2020-11-25 21:19:30|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|11
1606339180000|2020-11-25 21:19:40|||||||||5
1606339190000|2020-11-25 21:19:50|4586.4|4583.6|4586.2|4583.4|4586.4|4583.6|4586.2|4583.4|4
1606339200000|2020-11-25 21:20:00|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|58
1606339210000|2020-11-25 21:20:10|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4583.2|4580.4|23
1606339220000|2020-11-25 21:20:20|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|9
1606339230000|2020-11-25 21:20:30|4582.8|4580|4583.2|4580.4|4583.2|4580.4|4582.3|4579.5|21
1606339240000|2020-11-25 21:20:40|4583.4|4580.6|4584.2|4581.4|4584.2|4581.4|4583.3|4580.5|32
1606339250000|2020-11-25 21:20:50|||||||||2
1606339260000|2020-11-25 21:21:00|4584.3|4581.5|4585.2|4582.4|4585.2|4582.4|4584.3|4581.5|10
1606339270000|2020-11-25 21:21:10|4584.7|4581.9|4584.3|4581.5|4584.7|4581.9|4584.2|4581.4|29
1606339280000|2020-11-25 21:21:20|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|18
1606339290000|2020-11-25 21:21:30|4584.9|4582.1|4585.2|4582.4|4585.2|4582.4|4584.4|4581.6|14
1606339300000|2020-11-25 21:21:40|4584.2|4581.4|4584.2|4581.4|4584.3|4581.5|4584.1|4581.3|7
1606339310000|2020-11-25 21:21:50|||||||||1
1606339320000|2020-11-25 21:22:00|4584.3|4581.5|4585.3|4582.5|4585.3|4582.5|4584.3|4581.5|8
1606339330000|2020-11-25 21:22:10|4585.4|4582.6|4585.7|4582.9|4585.7|4582.9|4585.2|4582.4|5
1606339340000|2020-11-25 21:22:20|4585.3|4582.5|4584.2|4581.4|4585.3|4582.5|4584.2|4581.4|15
1606339350000|2020-11-25 21:22:30|4585.2|4582.4|4585.4|4582.6|4585.4|4582.6|4584.7|4581.9|16
1606339360000|2020-11-25 21:22:40|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|2
1606339370000|2020-11-25 21:22:50|4584.7|4581.9|4585.2|4582.4|4585.3|4582.5|4584.3|4581.5|11
1606339380000|2020-11-25 21:23:00|4585.3|4582.5|4585.2|4582.4|4585.4|4582.6|4584.8|4582|4
1606339390000|2020-11-25 21:23:10|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|0
1606339400000|2020-11-25 21:23:20|4585.2|4582.4|4585.2|4582.4|4585.3|4582.5|4585.2|4582.4|1
1606339420000|2020-11-25 21:23:40|4585.3|4582.5|4584.8|4582|4585.3|4582.5|4584.8|4582|2
1606339430000|2020-11-25 21:23:50|4585.2|4582.4|4584.8|4582|4585.2|4582.4|4584.8|4582|0
1606339440000|2020-11-25 21:24:00|4585.2|4582.4|4585.2|4582.4|4585.3|4582.5|4585.2|4582.4|1
1606339450000|2020-11-25 21:24:10|4585.3|4582.5|4585.2|4582.4|4585.3|4582.5|4585.2|4582.4|9
1606339460000|2020-11-25 21:24:20|4585.3|4582.5|4585.2|4582.4|4585.3|4582.5|4585.2|4582.4|1
1606339470000|2020-11-25 21:24:30|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.2|4582.4|0
1606339490000|2020-11-25 21:24:50|||||||||1
1606339500000|2020-11-25 21:25:00|4585.2|4582.4|4584.3|4581.5|4585.3|4582.5|4584.2|4581.4|10
1606339510000|2020-11-25 21:25:10|4583.4|4580.6|4584.2|4581.4|4584.2|4581.4|4583.4|4580.6|24
1606339520000|2020-11-25 21:25:20|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|0
1606339530000|2020-11-25 21:25:30|4584.4|4581.6|4585.3|4582.5|4585.3|4582.5|4584.4|4581.6|14
1606339540000|2020-11-25 21:25:40|4585.4|4582.6|4586.2|4583.4|4586.2|4583.4|4585.3|4582.5|3
1606339550000|2020-11-25 21:25:50|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|0
1606339560000|2020-11-25 21:26:00|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|2
1606339570000|2020-11-25 21:26:10|4586.3|4583.5|4586.8|4584|4587.2|4584.4|4586.3|4583.5|9
1606339580000|2020-11-25 21:26:20|4587.2|4584.4|4586.8|4584|4587.2|4584.4|4586.8|4584|1
1606339590000|2020-11-25 21:26:30|4586.2|4583.4|4587.8|4585|4588.1|4585.3|4586.2|4583.4|22
1606339600000|2020-11-25 21:26:40|4588.2|4585.4|4589.8|4587|4590.2|4587.4|4588.2|4585.4|19
1606339610000|2020-11-25 21:26:50|4589.4|4586.6|4589.3|4586.5|4590.2|4587.4|4588.8|4586|32
1606339620000|2020-11-25 21:27:00|4589.4|4586.6|4589.2|4586.4|4590.4|4587.6|4588.2|4585.4|14
1606339630000|2020-11-25 21:27:10|4588.8|4586|4589.3|4586.5|4589.3|4586.5|4588.8|4586|7
1606339650000|2020-11-25 21:27:30|4588.4|4585.6|4588.9|4586.1|4589.3|4586.5|4588.4|4585.6|6
1606339660000|2020-11-25 21:27:40|4589.3|4586.5|4589.4|4586.6|4589.4|4586.6|4589.3|4586.5|6
1606339670000|2020-11-25 21:27:50|4590.2|4587.4|4590.3|4587.5|4590.4|4587.6|4589.4|4586.6|6
1606339680000|2020-11-25 21:28:00|4589.5|4586.7|4590.4|4587.6|4590.4|4587.6|4589.3|4586.5|19
1606339690000|2020-11-25 21:28:10|4590.3|4587.5|4590.4|4587.6|4590.4|4587.6|4590.3|4587.5|4
1606339700000|2020-11-25 21:28:20|4590.3|4587.5|4590.3|4587.5|4590.4|4587.6|4590.3|4587.5|18
1606339710000|2020-11-25 21:28:30|4590.2|4587.4|4589.4|4586.6|4590.2|4587.4|4589.4|4586.6|2
1606339720000|2020-11-25 21:28:40|4589.8|4587|4589.8|4587|4590.2|4587.4|4589.4|4586.6|4
1606339730000|2020-11-25 21:28:50|4590.2|4587.4|4590.3|4587.5|4590.3|4587.5|4590.2|4587.4|0
1606339740000|2020-11-25 21:29:00|4590.2|4587.4|4591.2|4588.4|4591.3|4588.5|4590.2|4587.4|13
1606339750000|2020-11-25 21:29:10|||||||||2
1606339760000|2020-11-25 21:29:20|4590.8|4588|4590.3|4587.5|4590.8|4588|4590.3|4587.5|3
1606339770000|2020-11-25 21:29:30|||||||||1
1606339790000|2020-11-25 21:29:50|4590.2|4587.4|4590.3|4587.5|4590.3|4587.5|4590.2|4587.4|0
1606339800000|2020-11-25 21:30:00|4590.2|4587.4|4590.3|4587.5|4590.4|4587.6|4589.3|4586.5|54
1606339810000|2020-11-25 21:30:10|4590.4|4587.6|4590.3|4587.5|4591.2|4588.4|4590.3|4587.5|6
1606339820000|2020-11-25 21:30:20|4590.4|4587.6|4590.2|4587.4|4590.4|4587.6|4590.2|4587.4|0
1606339830000|2020-11-25 21:30:30|4589.4|4586.6|4587.3|4584.5|4589.4|4586.6|4587.3|4584.5|18
1606339840000|2020-11-25 21:30:40|4587.8|4585|4587.3|4584.5|4588.2|4585.4|4587.3|4584.5|3
1606339850000|2020-11-25 21:30:50|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|14
1606339860000|2020-11-25 21:31:00|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.2|4585.4|4
1606339870000|2020-11-25 21:31:10|||||||||5
1606339890000|2020-11-25 21:31:30|4588.2|4585.4|4587.3|4584.5|4588.2|4585.4|4587.2|4584.4|6
1606339900000|2020-11-25 21:31:40|4587.2|4584.4|4587.3|4584.5|4588.2|4585.4|4586.3|4583.5|9
1606339910000|2020-11-25 21:31:50|4587.2|4584.4|4586.2|4583.4|4587.3|4584.5|4586.2|4583.4|12
1606339930000|2020-11-25 21:32:10|4585.8|4583|4585.3|4582.5|4585.8|4583|4585.3|4582.5|6
1606339940000|2020-11-25 21:32:20|4585.2|4582.4|4584.3|4581.5|4585.4|4582.6|4584.2|4581.4|12
1606339950000|2020-11-25 21:32:30|4584.4|4581.6|4586.2|4583.4|4586.3|4583.5|4584.4|4581.6|13
1606339960000|2020-11-25 21:32:40|4586.4|4583.6|4586.3|4583.5|4586.4|4583.6|4586.2|4583.4|0
1606339980000|2020-11-25 21:33:00|4586.1|4583.3|4585.4|4582.6|4586.2|4583.4|4584.3|4581.5|41
1606339990000|2020-11-25 21:33:10|4585.8|4583|4586.2|4583.4|4586.2|4583.4|4585.8|4583|6
1606340000000|2020-11-25 21:33:20|4585.8|4583|4584.3|4581.5|4585.8|4583|4584.3|4581.5|24
1606340010000|2020-11-25 21:33:30|4584.4|4581.6|4586.2|4583.4|4586.2|4583.4|4584.4|4581.6|16
1606340020000|2020-11-25 21:33:40|4585.8|4583|4585.2|4582.4|4585.8|4583|4585.2|4582.4|13
1606340030000|2020-11-25 21:33:50|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|1
1606340040000|2020-11-25 21:34:00|4585.3|4582.5|4584.3|4581.5|4585.4|4582.6|4584.2|4581.4|30
1606340050000|2020-11-25 21:34:10|4584.4|4581.6|4585.2|4582.4|4585.3|4582.5|4584.4|4581.6|3
1606340060000|2020-11-25 21:34:20|4585.3|4582.5|4585.3|4582.5|4585.4|4582.6|4585.2|4582.4|1
1606340070000|2020-11-25 21:34:30|4585.4|4582.6|4585.3|4582.5|4586.2|4583.4|4585.3|4582.5|2
1606340080000|2020-11-25 21:34:40|4585.8|4583|4585.8|4583|4585.8|4583|4585.8|4583|1
1606340090000|2020-11-25 21:34:50|4586.2|4583.4|4585.3|4582.5|4586.2|4583.4|4585.3|4582.5|0
1606340100000|2020-11-25 21:35:00|4585.4|4582.6|4585.3|4582.5|4586.2|4583.4|4585.2|4582.4|8
1606340110000|2020-11-25 21:35:10|4585.8|4583|4587.2|4584.4|4587.2|4584.4|4585.8|4583|10
1606340120000|2020-11-25 21:35:20|4586.8|4584|4587.2|4584.4|4587.2|4584.4|4586.4|4583.6|7
1606340130000|2020-11-25 21:35:30|4587.3|4584.5|4586.8|4584|4587.3|4584.5|4586.3|4583.5|2
1606340150000|2020-11-25 21:35:50|4585.4|4582.6|4585.8|4583|4586.2|4583.4|4585.4|4582.6|17
1606340160000|2020-11-25 21:36:00|4586.2|4583.4|4585.3|4582.5|4586.2|4583.4|4585.3|4582.5|4
1606340170000|2020-11-25 21:36:10|4585.4|4582.6|4585.3|4582.5|4585.8|4583|4585.3|4582.5|11
1606340180000|2020-11-25 21:36:20|||||||||8
1606340190000|2020-11-25 21:36:30|4585.2|4582.4|4585.3|4582.5|4585.3|4582.5|4585.2|4582.4|7
1606340200000|2020-11-25 21:36:40|4585.7|4582.9|4586.2|4583.4|4586.2|4583.4|4585.7|4582.9|6
1606340210000|2020-11-25 21:36:50|4585.4|4582.6|4586.2|4583.4|4586.2|4583.4|4585.3|4582.5|4
1606340240000|2020-11-25 21:37:20|4586.3|4583.5|4586.2|4583.4|4586.3|4583.5|4586.2|4583.4|1
1606340250000|2020-11-25 21:37:30|4585.3|4582.5|4585.3|4582.5|4586.2|4583.4|4585.2|4582.4|13
1606340270000|2020-11-25 21:37:50|4585.8|4583|4586.2|4583.4|4586.2|4583.4|4585.8|4583|2
1606340280000|2020-11-25 21:38:00|4586.3|4583.5|4586.2|4583.4|4586.3|4583.5|4586.2|4583.4|3
1606340290000|2020-11-25 21:38:10|4586.3|4583.5|4586.2|4583.4|4586.3|4583.5|4586.2|4583.4|3
1606340300000|2020-11-25 21:38:20|||||||||2
1606340310000|2020-11-25 21:38:30|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|0
1606340320000|2020-11-25 21:38:40|4586.4|4583.6|4586.3|4583.5|4586.8|4584|4586.2|4583.4|7
1606340330000|2020-11-25 21:38:50|4586.2|4583.4|4586.2|4583.4|4586.3|4583.5|4585.4|4582.6|6
1606340340000|2020-11-25 21:39:00|4585.8|4583|4586.8|4584|4586.8|4584|4585.8|4583|3
1606340350000|2020-11-25 21:39:10|4586.3|4583.5|4587.2|4584.4|4587.2|4584.4|4586.3|4583.5|9
1606340360000|2020-11-25 21:39:20|4588.2|4585.4|4587.2|4584.4|4588.2|4585.4|4587.2|4584.4|18
1606340370000|2020-11-25 21:39:30|4586.4|4583.6|4586.2|4583.4|4586.4|4583.6|4586.2|4583.4|3
1606340380000|2020-11-25 21:39:40|4585.8|4583|4585.8|4583|4586.3|4583.5|4585.7|4582.9|2
1606340390000|2020-11-25 21:39:50|4586.2|4583.4|4586.4|4583.6|4586.4|4583.6|4586.2|4583.4|1
1606340400000|2020-11-25 21:40:00|4586.8|4584|4587.3|4584.5|4587.8|4585|4586.4|4583.6|19
1606340410000|2020-11-25 21:40:10|4587.4|4584.6|4587.3|4584.5|4587.4|4584.6|4587.3|4584.5|1
1606340420000|2020-11-25 21:40:20|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|4587.7|4584.9|4
1606340430000|2020-11-25 21:40:30|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|0
1606340450000|2020-11-25 21:40:50|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|0
1606340460000|2020-11-25 21:41:00|4587.4|4584.6|4588.2|4585.4|4588.2|4585.4|4587.3|4584.5|13
1606340510000|2020-11-25 21:41:50|4587.8|4585|4587.3|4584.5|4587.8|4585|4587.3|4584.5|11
1606340520000|2020-11-25 21:42:00|4587.4|4584.6|4587.7|4584.9|4588.2|4585.4|4587.3|4584.5|11
1606340530000|2020-11-25 21:42:10|4587.8|4585|4587.4|4584.6|4588.2|4585.4|4587.2|4584.4|0
1606340540000|2020-11-25 21:42:20|4587.3|4584.5|4587.8|4585|4588.2|4585.4|4587.3|4584.5|1
1606340550000|2020-11-25 21:42:30|4587.4|4584.6|4588.2|4585.4|4588.3|4585.5|4587.4|4584.6|1
1606340570000|2020-11-25 21:42:50|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|0
1606340580000|2020-11-25 21:43:00|4588.4|4585.6|4588.3|4585.5|4588.4|4585.6|4588.2|4585.4|1
1606340590000|2020-11-25 21:43:10|4588.4|4585.6|4589.3|4586.5|4589.3|4586.5|4588.3|4585.5|10
1606340600000|2020-11-25 21:43:20|4589.8|4587|4589.3|4586.5|4590.2|4587.4|4589.3|4586.5|9
1606340610000|2020-11-25 21:43:30|4589.4|4586.6|4590.2|4587.4|4590.2|4587.4|4589.4|4586.6|4
1606340620000|2020-11-25 21:43:40|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|2
1606340630000|2020-11-25 21:43:50|4590.2|4587.4|4590.2|4587.4|4590.2|4587.4|4590.2|4587.4|1
1606340640000|2020-11-25 21:44:00|4590.3|4587.5|4590.2|4587.4|4590.3|4587.5|4590.2|4587.4|1
1606340650000|2020-11-25 21:44:10|4589.4|4586.6|4589.3|4586.5|4589.4|4586.6|4589.3|4586.5|7
1606340660000|2020-11-25 21:44:20|||||||||1
1606340670000|2020-11-25 21:44:30|4589.4|4586.6|4590.2|4587.4|4590.2|4587.4|4589.3|4586.5|10
1606340680000|2020-11-25 21:44:40|4589.4|4586.6|4590.2|4587.4|4590.2|4587.4|4589.4|4586.6|3
1606340690000|2020-11-25 21:44:50|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589.2|4586.4|30
1606340700000|2020-11-25 21:45:00|4589.4|4586.6|4590.2|4587.4|4590.4|4587.6|4589.3|4586.5|73
1606340710000|2020-11-25 21:45:10|4590.4|4587.6|4590.3|4587.5|4590.4|4587.6|4590.3|4587.5|2
1606340720000|2020-11-25 21:45:20|4590.4|4587.6|4590.3|4587.5|4591.2|4588.4|4590.3|4587.5|9
1606340730000|2020-11-25 21:45:30|4590.2|4587.4|4590.3|4587.5|4590.3|4587.5|4590.2|4587.4|0
1606340750000|2020-11-25 21:45:50|||||||||3
1606340760000|2020-11-25 21:46:00|4591.2|4588.4|4591.2|4588.4|4591.3|4588.5|4591.2|4588.4|25
1606340770000|2020-11-25 21:46:10|||||||||10
1606340780000|2020-11-25 21:46:20|4591.3|4588.5|4591.3|4588.5|4591.3|4588.5|4591.3|4588.5|3
1606340790000|2020-11-25 21:46:30|4591.2|4588.4|4591.3|4588.5|4591.3|4588.5|4591.2|4588.4|2
1606340820000|2020-11-25 21:47:00|||||||||6
1606340830000|2020-11-25 21:47:10|4591.2|4588.4|4590.4|4587.6|4591.2|4588.4|4590.2|4587.4|19
1606340840000|2020-11-25 21:47:20|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|0
1606340870000|2020-11-25 21:47:50|4591.3|4588.5|4591.2|4588.4|4591.3|4588.5|4591.2|4588.4|8
1606340880000|2020-11-25 21:48:00|4591.3|4588.5|4591.3|4588.5|4591.3|4588.5|4591.3|4588.5|9
1606340890000|2020-11-25 21:48:10|4591.4|4588.6|4591.3|4588.5|4591.4|4588.6|4591.3|4588.5|1
1606340900000|2020-11-25 21:48:20|4590.8|4588|4590.8|4588|4590.8|4588|4590.3|4587.5|10
1606340920000|2020-11-25 21:48:40|4590.4|4587.6|4591.2|4588.4|4591.2|4588.4|4590.4|4587.6|3
1606340940000|2020-11-25 21:49:00|4591.3|4588.5|4593.2|4590.4|4593.2|4590.4|4591.2|4588.4|37
1606340950000|2020-11-25 21:49:10|4592.3|4589.5|4594.2|4591.4|4594.2|4591.4|4592.3|4589.5|36
1606340960000|2020-11-25 21:49:20|4594.3|4591.5|4597.2|4594.4|4597.2|4594.4|4594.3|4591.5|48
1606340970000|2020-11-25 21:49:30|4596.8|4594|4595.2|4592.4|4596.8|4594|4594.3|4591.5|31
1606340980000|2020-11-25 21:49:40|4594.7|4591.9|4594.3|4591.5|4594.7|4591.9|4594.3|4591.5|5
1606340990000|2020-11-25 21:49:50|4594.2|4591.4|4595.2|4592.4|4595.2|4592.4|4594.2|4591.4|13
1606341000000|2020-11-25 21:50:00|4595.3|4592.5|4594.2|4591.4|4596.2|4593.4|4594.2|4591.4|63
1606341010000|2020-11-25 21:50:10|4594.3|4591.5|4592.8|4590|4594.3|4591.5|4592.8|4590|20
1606341020000|2020-11-25 21:50:20|4592.4|4589.6|4592.3|4589.5|4593.2|4590.4|4592.3|4589.5|20
1606341030000|2020-11-25 21:50:30|4592.4|4589.6|4592.3|4589.5|4592.8|4590|4591.6|4588.8|21
1606341040000|2020-11-25 21:50:40|||||||||3
1606341050000|2020-11-25 21:50:50|||||||||2
1606341060000|2020-11-25 21:51:00|4592.8|4590|4594.3|4591.5|4594.4|4591.6|4592.8|4590|33
1606341070000|2020-11-25 21:51:10|4594.2|4591.4|4594.3|4591.5|4594.3|4591.5|4594.2|4591.4|0
1606341080000|2020-11-25 21:51:20|4594.4|4591.6|4593.3|4590.5|4594.4|4591.6|4593.3|4590.5|10
1606341090000|2020-11-25 21:51:30|||||||||18
1606341110000|2020-11-25 21:51:50|||||||||3
1606341120000|2020-11-25 21:52:00|4593.4|4590.6|4594.2|4591.4|4594.2|4591.4|4593.3|4590.5|6
1606341130000|2020-11-25 21:52:10|4593.3|4590.5|4593.3|4590.5|4593.3|4590.5|4593.3|4590.5|15
1606341140000|2020-11-25 21:52:20|4593.4|4590.6|4593.3|4590.5|4593.4|4590.6|4593.3|4590.5|2
1606341150000|2020-11-25 21:52:30|4593.4|4590.6|4593.3|4590.5|4593.4|4590.6|4593.3|4590.5|0
1606341160000|2020-11-25 21:52:40|4593.8|4591|4593.4|4590.6|4593.8|4591|4593.3|4590.5|10
1606341170000|2020-11-25 21:52:50|4593.3|4590.5|4593.3|4590.5|4593.4|4590.6|4593.2|4590.4|3
1606341180000|2020-11-25 21:53:00|4593.2|4590.4|4593.3|4590.5|4593.3|4590.5|4592.4|4589.6|19
1606341190000|2020-11-25 21:53:10|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|42
1606341200000|2020-11-25 21:53:20|4593.3|4590.5|4594.2|4591.4|4594.2|4591.4|4592.6|4589.8|62
1606341210000|2020-11-25 21:53:30|4593.4|4590.6|4593.3|4590.5|4593.4|4590.6|4593.3|4590.5|18
1606341220000|2020-11-25 21:53:40|||||||||1
1606341240000|2020-11-25 21:54:00|||||||||3
1606341250000|2020-11-25 21:54:10|4592.9|4590.1|4592.4|4589.6|4592.9|4590.1|4592.3|4589.5|6
1606341260000|2020-11-25 21:54:20|4592.3|4589.5|4592.3|4589.5|4592.4|4589.6|4592.3|4589.5|2
1606341270000|2020-11-25 21:54:30|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.2|4589.4|0
1606341280000|2020-11-25 21:54:40|4592.8|4590|4595.2|4592.4|4595.2|4592.4|4592.4|4589.6|70
1606341290000|2020-11-25 21:54:50|4594.4|4591.6|4595.2|4592.4|4595.3|4592.5|4594.3|4591.5|28
1606341300000|2020-11-25 21:55:00|4595.3|4592.5|4593.3|4590.5|4596.3|4593.5|4593.3|4590.5|71
1606341310000|2020-11-25 21:55:10|4594.2|4591.4|4593.3|4590.5|4594.2|4591.4|4593.3|4590.5|18
1606341320000|2020-11-25 21:55:20|4593.4|4590.6|4593.4|4590.6|4594.2|4591.4|4593.3|4590.5|7
1606341330000|2020-11-25 21:55:30|4594.2|4591.4|4594.3|4591.5|4594.3|4591.5|4594.2|4591.4|9
1606341340000|2020-11-25 21:55:40|4594.8|4592|4594.3|4591.5|4594.8|4592|4594.3|4591.5|9
1606341350000|2020-11-25 21:55:50|4594.4|4591.6|4595.3|4592.5|4595.3|4592.5|4594.4|4591.6|10
1606341360000|2020-11-25 21:56:00|4595.4|4592.6|4595.3|4592.5|4595.4|4592.6|4595.3|4592.5|11
1606341370000|2020-11-25 21:56:10|4595.4|4592.6|4595.3|4592.5|4595.4|4592.6|4594.9|4592.1|5
1606341380000|2020-11-25 21:56:20|4596.1|4593.3|4596.2|4593.4|4596.2|4593.4|4596.1|4593.3|49
1606341390000|2020-11-25 21:56:30|4595.3|4592.5|4595.7|4592.9|4596.2|4593.4|4595.3|4592.5|12
1606341400000|2020-11-25 21:56:40|4595.3|4592.5|4595.7|4592.9|4595.7|4592.9|4595.3|4592.5|4
1606341410000|2020-11-25 21:56:50|4595.3|4592.5|4595.7|4592.9|4595.7|4592.9|4595.3|4592.5|1
1606341420000|2020-11-25 21:57:00|4594.6|4591.8|4595.7|4592.9|4595.7|4592.9|4594.4|4591.6|30
1606341430000|2020-11-25 21:57:10|4595.3|4592.5|4595.7|4592.9|4595.8|4593|4595.3|4592.5|8
1606341440000|2020-11-25 21:57:20|4596.1|4593.3|4596.3|4593.5|4596.3|4593.5|4596.1|4593.3|2
1606341450000|2020-11-25 21:57:30|4596.2|4593.4|4595.7|4592.9|4596.3|4593.5|4595.3|4592.5|11
1606341460000|2020-11-25 21:57:40|4595.3|4592.5|4595.7|4592.9|4595.8|4593|4595.3|4592.5|9
1606341470000|2020-11-25 21:57:50|4595.3|4592.5|4596.2|4593.4|4596.3|4593.5|4595.3|4592.5|7
1606341480000|2020-11-25 21:58:00|4596.3|4593.5|4595.7|4592.9|4596.3|4593.5|4595.4|4592.6|23
1606341490000|2020-11-25 21:58:10|4595.3|4592.5|4596.2|4593.4|4596.2|4593.4|4595.3|4592.5|22
1606341500000|2020-11-25 21:58:20|||||||||3
1606341510000|2020-11-25 21:58:30|4595.4|4592.6|4595.7|4592.9|4595.7|4592.9|4595.3|4592.5|21
1606341520000|2020-11-25 21:58:40|4595.2|4592.4|4595.7|4592.9|4595.7|4592.9|4595.2|4592.4|6
1606341530000|2020-11-25 21:58:50|4595.3|4592.5|4595.3|4592.5|4595.7|4592.9|4595.2|4592.4|18
1606341540000|2020-11-25 21:59:00|4595.4|4592.6|4595.4|4592.6|4596.2|4593.4|4595.3|4592.5|27
1606341550000|2020-11-25 21:59:10|4595.3|4592.5|4594.4|4591.6|4595.3|4592.5|4594.4|4591.6|16
1606341560000|2020-11-25 21:59:20|4594.3|4591.5|4593.3|4590.5|4594.3|4591.5|4593.3|4590.5|11
1606341570000|2020-11-25 21:59:30|4592.4|4589.6|4592.3|4589.5|4592.4|4589.6|4592.3|4589.5|6
1606341580000|2020-11-25 21:59:40|4593.2|4590.4|4593.3|4590.5|4593.4|4590.6|4593.2|4590.4|13
1606341590000|2020-11-25 21:59:50|4592.9|4590.1|4592.8|4590|4593.8|4590.5|4591.3|4588.5|28
1606345200000|2020-11-25 23:00:00|4596.3|4593.5|4598.3|4595.5|4601.3|4595.5|4595.7|4591.3|45
1606345210000|2020-11-25 23:00:10|4597.7|4594.9|4597.3|4594.5|4597.7|4594.9|4596.2|4593.4|13
1606345220000|2020-11-25 23:00:20|4597.2|4594.4|4598.3|4595.5|4598.3|4595.5|4596.3|4593.5|19
1606345230000|2020-11-25 23:00:30|4598.7|4595.9|4598.3|4595.5|4598.7|4595.9|4598.3|4595.5|1
1606345240000|2020-11-25 23:00:40|4597.5|4594.7|4596.3|4593.5|4597.5|4594.7|4596.3|4593.5|9
1606345250000|2020-11-25 23:00:50|4596.5|4593.7|4598.3|4595.5|4598.3|4595.5|4596.5|4593.7|3
1606345260000|2020-11-25 23:01:00|4597.8|4595|4596.8|4594|4597.8|4595|4596.8|4594|4
1606345270000|2020-11-25 23:01:10|4597.3|4594.5|4596.7|4593.9|4597.3|4594.5|4596.3|4593.5|14
1606345280000|2020-11-25 23:01:20|4595.3|4592.5|4595.5|4592.7|4595.7|4592.9|4595.3|4592.5|14
1606345290000|2020-11-25 23:01:30|4595.3|4592.5|4594.3|4591.5|4595.7|4592.9|4593.8|4590.8|28
1606345300000|2020-11-25 23:01:40|4594.6|4591.8|4595.3|4592.5|4595.3|4592.5|4594.6|4591.8|3
1606345310000|2020-11-25 23:01:50|4594.8|4592|4595.3|4592.5|4595.3|4592.5|4594.7|4591.9|3
1606345320000|2020-11-25 23:02:00|4595|4592.2|4594.3|4591.5|4595.2|4592.4|4594.3|4591.5|7
1606345330000|2020-11-25 23:02:10|4593.7|4590.9|4593.3|4590.5|4593.7|4590.9|4593.3|4590.5|5
1606345340000|2020-11-25 23:02:20|4593|4590.2|4593|4590.2|4593.3|4590.5|4592.5|4589.7|12
1606345360000|2020-11-25 23:02:40|4592.6|4589.8|4592.5|4589.7|4592.6|4589.8|4592.3|4589.5|3
1606345370000|2020-11-25 23:02:50|4593|4590.2|4593.3|4590.5|4593.3|4590.5|4593|4590.2|3
1606345390000|2020-11-25 23:03:10|4593|4590.2|4592.5|4589.7|4593|4590.2|4592.5|4589.7|4
1606345400000|2020-11-25 23:03:20|4591.5|4588.7|4591.5|4588.7|4591.5|4588.7|4591|4588.2|7
1606345410000|2020-11-25 23:03:30|4591|4588.2|4591.5|4588.7|4591.5|4588.7|4591|4588.2|7
1606345420000|2020-11-25 23:03:40|4591.3|4588.5|4591.3|4588.5|4591.5|4588.7|4591.3|4588.5|4
1606345430000|2020-11-25 23:03:50|4591.8|4589|4591.3|4588.5|4591.8|4589|4591.3|4588.5|7
1606345440000|2020-11-25 23:04:00|4591.2|4588.4|4590|4587.2|4591.5|4588.7|4590|4587.2|16
1606345450000|2020-11-25 23:04:10|4590.3|4587.5|4590.8|4588|4590.8|4588|4590.3|4587.5|4
1606345460000|2020-11-25 23:04:20|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|11
1606345470000|2020-11-25 23:04:30|4590.7|4587.9|4590.3|4587.5|4591.2|4588.4|4590.3|4587.5|10
1606345480000|2020-11-25 23:04:40|||||||||2
1606345490000|2020-11-25 23:04:50|||||||||1
1606345500000|2020-11-25 23:05:00|4589.6|4586.8|4587.5|4584.7|4589.6|4586.8|4587.5|4584.7|25
1606345510000|2020-11-25 23:05:10|4586.6|4583.8|4588|4585.2|4588|4585.2|4586.3|4583.5|14
1606345520000|2020-11-25 23:05:20|4588.3|4585.5|4585.3|4582.5|4588.9|4585.5|4585.3|4582.5|70
1606345530000|2020-11-25 23:05:30|4586|4583.2|4585.3|4582.5|4586|4583.2|4585.3|4582.5|6
1606345540000|2020-11-25 23:05:40|4585|4582.2|4585|4582.2|4585.3|4582.5|4584.3|4581.5|19
1606345550000|2020-11-25 23:05:50|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|2
1606345560000|2020-11-25 23:06:00|4584.5|4581.7|4584.5|4581.7|4585|4582.2|4584.3|4581.5|4
1606345570000|2020-11-25 23:06:10|4584.3|4581.5|4584.5|4581.7|4584.5|4581.7|4584.3|4581.5|2
1606345580000|2020-11-25 23:06:20|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4
1606345600000|2020-11-25 23:06:40|||||||||3
1606345610000|2020-11-25 23:06:50|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|1
1606345620000|2020-11-25 23:07:00|4584.6|4581.8|4584.3|4581.5|4585.3|4582.5|4584.3|4581.5|3
1606345630000|2020-11-25 23:07:10|4584.5|4581.7|4584.3|4581.5|4584.5|4581.7|4584.3|4581.5|10
1606345640000|2020-11-25 23:07:20|4584.7|4581.9|4584.3|4581.5|4585|4582.2|4584.3|4581.5|3
1606345660000|2020-11-25 23:07:40|||||||||1
1606345670000|2020-11-25 23:07:50|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|0
1606345680000|2020-11-25 23:08:00|4584.6|4581.8|4585.3|4582.5|4585.3|4582.5|4584.6|4581.8|3
1606345710000|2020-11-25 23:08:30|||||||||2
1606345720000|2020-11-25 23:08:40|4584.5|4581.7|4585|4582.2|4585|4582.2|4584.5|4581.7|2
1606345730000|2020-11-25 23:08:50|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|0
1606345740000|2020-11-25 23:09:00|4585|4582.2|4585|4582.2|4585.3|4582.5|4585|4582.2|1
1606345750000|2020-11-25 23:09:10|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|0
1606345770000|2020-11-25 23:09:30|4586.3|4583.5|4587.3|4584.5|4587.3|4584.5|4586.3|4583.5|66
1606345780000|2020-11-25 23:09:40|||||||||2
1606345790000|2020-11-25 23:09:50|||||||||1
1606345800000|2020-11-25 23:10:00|||||||||4
1606345810000|2020-11-25 23:10:10|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|1
1606345820000|2020-11-25 23:10:20|4588.6|4585.8|4588.3|4585.5|4589.3|4586.5|4588.3|4585.5|4
1606345830000|2020-11-25 23:10:30|4588.2|4585.4|4588.3|4585.5|4588.3|4585.5|4588|4585.2|3
1606345860000|2020-11-25 23:11:00|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|6
1606345870000|2020-11-25 23:11:10|4587.7|4584.9|4587.5|4584.7|4587.8|4585|4587.5|4584.7|0
1606345880000|2020-11-25 23:11:20|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|1
1606345890000|2020-11-25 23:11:30|4587.5|4584.7|4587.8|4585|4587.8|4585|4587.5|4584.7|1
1606345900000|2020-11-25 23:11:40|4588.3|4585.5|4587.5|4584.7|4588.3|4585.5|4587.5|4584.7|4
1606345910000|2020-11-25 23:11:50|4587.3|4584.5|4587.5|4584.7|4588.3|4585.5|4587.3|4584.5|4
1606345920000|2020-11-25 23:12:00|4587.8|4585|4588|4585.2|4588|4585.2|4587.8|4585|1
1606345930000|2020-11-25 23:12:10|4587.5|4584.7|4588|4585.2|4588|4585.2|4587.5|4584.7|0
1606345940000|2020-11-25 23:12:20|||||||||4
1606345950000|2020-11-25 23:12:30|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4587.5|4584.7|1
1606345960000|2020-11-25 23:12:40|||||||||1
1606345970000|2020-11-25 23:12:50|||||||||1
1606345980000|2020-11-25 23:13:00|||||||||1
1606346000000|2020-11-25 23:13:20|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|1
1606346010000|2020-11-25 23:13:30|||||||||1
1606346020000|2020-11-25 23:13:40|||||||||1
1606346030000|2020-11-25 23:13:50|||||||||3
1606346040000|2020-11-25 23:14:00|4586.9|4584.1|4586.9|4584.1|4586.9|4584.1|4586.9|4584.1|3
1606346050000|2020-11-25 23:14:10|4587.2|4584.4|4587.4|4584.6|4587.4|4584.6|4587.2|4584.4|0
1606346060000|2020-11-25 23:14:20|4586.4|4583.6|4586.4|4583.6|4586.5|4583.7|4586.4|4583.6|2
1606346090000|2020-11-25 23:14:50|4587.4|4584.6|4587.5|4584.7|4587.5|4584.7|4587.4|4584.6|3
1606346100000|2020-11-25 23:15:00|||||||||1
1606346110000|2020-11-25 23:15:10|4586.5|4583.7|4586.5|4583.7|4587|4584.2|4586.5|4583.7|5
1606346120000|2020-11-25 23:15:20|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|1
1606346130000|2020-11-25 23:15:30|4587.1|4584.3|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|5
1606346140000|2020-11-25 23:15:40|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587|4584.2|2
1606346150000|2020-11-25 23:15:50|4586.9|4584.1|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|2
1606346160000|2020-11-25 23:16:00|4586.5|4583.7|4586.4|4583.6|4586.5|4583.7|4586.4|4583.6|11
1606346170000|2020-11-25 23:16:10|||||||||10
1606346180000|2020-11-25 23:16:20|||||||||4
1606346210000|2020-11-25 23:16:50|||||||||18
1606346220000|2020-11-25 23:17:00|||||||||28
1606346240000|2020-11-25 23:17:20|||||||||1
1606346250000|2020-11-25 23:17:30|||||||||1
1606346270000|2020-11-25 23:17:50|||||||||3
1606346290000|2020-11-25 23:18:10|||||||||1
1606346320000|2020-11-25 23:18:40|||||||||3
1606346330000|2020-11-25 23:18:50|||||||||2
1606346350000|2020-11-25 23:19:10|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4586.5|4583.7|21
1606346360000|2020-11-25 23:19:20|||||||||2
1606346370000|2020-11-25 23:19:30|4587.7|4584.9|4587.4|4584.6|4587.7|4584.9|4587.4|4584.6|4
1606346380000|2020-11-25 23:19:40|||||||||1
1606346390000|2020-11-25 23:19:50|||||||||1
1606346420000|2020-11-25 23:20:20|4587.9|4585.1|4587.9|4585.1|4587.9|4585.1|4587.9|4585.1|2
1606346430000|2020-11-25 23:20:30|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|0
1606346440000|2020-11-25 23:20:40|4588.1|4585.3|4588.4|4585.6|4588.4|4585.6|4587.9|4585.1|5
1606346450000|2020-11-25 23:20:50|4587.9|4585.1|4587.9|4585.1|4587.9|4585.1|4587.4|4584.6|3
1606346460000|2020-11-25 23:21:00|4587.5|4584.7|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|3
1606346470000|2020-11-25 23:21:10|||||||||1
1606346490000|2020-11-25 23:21:30|||||||||1
1606346500000|2020-11-25 23:21:40|4587.9|4585.1|4588.4|4585.6|4588.4|4585.6|4587.9|4585.1|8
1606346520000|2020-11-25 23:22:00|||||||||1
1606346530000|2020-11-25 23:22:10|||||||||3
1606346550000|2020-11-25 23:22:30|||||||||3
1606346560000|2020-11-25 23:22:40|4588.5|4585.7|4589.4|4586.6|4589.4|4586.6|4588.5|4585.7|4
1606346570000|2020-11-25 23:22:50|||||||||2
1606346580000|2020-11-25 23:23:00|4589.7|4586.9|4589.5|4586.7|4589.7|4586.9|4589.5|4586.7|10
1606346590000|2020-11-25 23:23:10|||||||||3
1606346600000|2020-11-25 23:23:20|||||||||1
1606346630000|2020-11-25 23:23:50|||||||||2
1606346640000|2020-11-25 23:24:00|||||||||2
1606346650000|2020-11-25 23:24:10|||||||||1
1606346660000|2020-11-25 23:24:20|||||||||4
1606346680000|2020-11-25 23:24:40|||||||||1
1606346720000|2020-11-25 23:25:20|||||||||1
1606346740000|2020-11-25 23:25:40|||||||||1
1606346750000|2020-11-25 23:25:50|||||||||1
1606346810000|2020-11-25 23:26:50|||||||||1
1606346830000|2020-11-25 23:27:10|||||||||4
1606346870000|2020-11-25 23:27:50|4588.7|4585.9|4588.5|4585.7|4588.7|4585.9|4588.5|4585.7|6
1606346880000|2020-11-25 23:28:00|||||||||2
1606346890000|2020-11-25 23:28:10|||||||||1
1606346940000|2020-11-25 23:29:00|||||||||1
1606346950000|2020-11-25 23:29:10|||||||||4
1606346960000|2020-11-25 23:29:20|4588|4585.2|4588|4585.2|4588|4585.2|4588|4585.2|1
1606346970000|2020-11-25 23:29:30|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|0
1606346980000|2020-11-25 23:29:40|||||||||1
1606347000000|2020-11-25 23:30:00|4587.6|4584.8|4588.4|4585.6|4588.5|4585.7|4587.6|4584.8|1
1606347010000|2020-11-25 23:30:10|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|0
1606347020000|2020-11-25 23:30:20|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|0
1606347030000|2020-11-25 23:30:30|||||||||1
1606347040000|2020-11-25 23:30:40|4587.6|4584.8|4588|4585.2|4588|4585.2|4587.6|4584.8|1
1606347050000|2020-11-25 23:30:50|4588.4|4585.6|4587.5|4584.7|4588.4|4585.6|4587.5|4584.7|1
1606347060000|2020-11-25 23:31:00|4588|4585.2|4588|4585.2|4588.4|4585.6|4588|4585.2|2
1606347080000|2020-11-25 23:31:20|4587.5|4584.7|4587.5|4584.7|4588|4585.2|4587.5|4584.7|1
1606347100000|2020-11-25 23:31:40|4587.9|4585.1|4587.5|4584.7|4588|4585.2|4587.5|4584.7|1
1606347130000|2020-11-25 23:32:10|||||||||1
1606347140000|2020-11-25 23:32:20|4588.2|4585.4|4588.5|4585.7|4588.5|4585.7|4588.2|4585.4|6
1606347160000|2020-11-25 23:32:40|||||||||1
1606347170000|2020-11-25 23:32:50|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|0
1606347190000|2020-11-25 23:33:10|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|1
1606347200000|2020-11-25 23:33:20|4588.4|4585.6|4588.4|4585.6|4588.5|4585.7|4588.4|4585.6|0
1606347210000|2020-11-25 23:33:30|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|2
1606347220000|2020-11-25 23:33:40|4588.4|4585.6|4588.5|4585.7|4588.5|4585.7|4588.4|4585.6|0
1606347230000|2020-11-25 23:33:50|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|0
1606347260000|2020-11-25 23:34:20|4588.5|4585.7|4589.4|4586.6|4589.4|4586.6|4588.5|4585.7|4
1606347270000|2020-11-25 23:34:30|4589|4586.2|4589.5|4586.7|4589.5|4586.7|4589|4586.2|1
1606347280000|2020-11-25 23:34:40|||||||||3
1606347300000|2020-11-25 23:35:00|4590|4587.2|4590|4587.2|4590|4587.2|4590|4587.2|8
1606347310000|2020-11-25 23:35:10|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590|4587.2|9
1606347320000|2020-11-25 23:35:20|4590.6|4587.8|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|12
1606347340000|2020-11-25 23:35:40|4590.2|4587.4|4590|4587.2|4590.4|4587.6|4589.5|4586.7|6
1606347350000|2020-11-25 23:35:50|4589.9|4587.1|4589.9|4587.1|4589.9|4587.1|4589.5|4586.7|3
1606347360000|2020-11-25 23:36:00|4589.5|4586.7|4589.5|4586.7|4589.5|4586.7|4589.5|4586.7|0
1606347370000|2020-11-25 23:36:10|||||||||1
1606347380000|2020-11-25 23:36:20|4589.9|4587.1|4589.5|4586.7|4589.9|4587.1|4589.5|4586.7|1
1606347400000|2020-11-25 23:36:40|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|1
1606347420000|2020-11-25 23:37:00|||||||||1
1606347440000|2020-11-25 23:37:20|4589.5|4586.7|4590.4|4587.6|4590.4|4587.6|4589.5|4586.7|7
1606347450000|2020-11-25 23:37:30|4590.7|4587.9|4590.4|4587.6|4590.7|4587.9|4590.4|4587.6|9
1606347460000|2020-11-25 23:37:40|||||||||2
1606347480000|2020-11-25 23:38:00|||||||||1
1606347490000|2020-11-25 23:38:10|||||||||1
1606347520000|2020-11-25 23:38:40|||||||||1
1606347540000|2020-11-25 23:39:00|||||||||2
1606347550000|2020-11-25 23:39:10|4590|4587.2|4588.4|4585.6|4590|4587.2|4588.4|4585.6|15
1606347560000|2020-11-25 23:39:20|4588.5|4585.7|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|7
1606347580000|2020-11-25 23:39:40|||||||||1
1606347600000|2020-11-25 23:40:00|||||||||1
1606347620000|2020-11-25 23:40:20|||||||||2
1606347640000|2020-11-25 23:40:40|||||||||1
1606347650000|2020-11-25 23:40:50|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4588|4585.2|2
1606347670000|2020-11-25 23:41:10|4588.2|4585.4|4587.5|4584.7|4588.2|4585.4|4587.5|4584.7|1
1606347680000|2020-11-25 23:41:20|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|0
1606347690000|2020-11-25 23:41:30|||||||||1
1606347700000|2020-11-25 23:41:40|4586.6|4583.8|4586.4|4583.6|4587|4584.2|4586.4|4583.6|12
1606347710000|2020-11-25 23:41:50|||||||||3
1606347730000|2020-11-25 23:42:10|4586.1|4583.3|4586.4|4583.6|4586.4|4583.6|4585.4|4582.6|9
1606347740000|2020-11-25 23:42:20|||||||||3
1606347750000|2020-11-25 23:42:30|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|5
1606347760000|2020-11-25 23:42:40|||||||||1
1606347770000|2020-11-25 23:42:50|4587.1|4584.3|4587.4|4584.6|4587.4|4584.6|4586.9|4584.1|2
1606347780000|2020-11-25 23:43:00|||||||||1
1606347820000|2020-11-25 23:43:40|||||||||1
1606347880000|2020-11-25 23:44:40|4586.9|4584.1|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|3
1606347890000|2020-11-25 23:44:50|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|3
1606347900000|2020-11-25 23:45:00|4586.6|4583.8|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|3
1606347910000|2020-11-25 23:45:10|4586.9|4584.1|4586.9|4584.1|4587.4|4584.6|4586.4|4583.6|5
1606347920000|2020-11-25 23:45:20|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|2
1606347930000|2020-11-25 23:45:30|4587.1|4584.3|4587.4|4584.6|4587.4|4584.6|4587.1|4584.3|0
1606347940000|2020-11-25 23:45:40|||||||||2
1606347950000|2020-11-25 23:45:50|4587.1|4584.3|4586.9|4584.1|4587.1|4584.3|4586.4|4583.6|6
1606347970000|2020-11-25 23:46:10|4586.5|4583.7|4586.4|4583.6|4586.7|4583.9|4586.4|4583.6|1
1606347990000|2020-11-25 23:46:30|||||||||1
1606348050000|2020-11-25 23:47:30|||||||||2
1606348060000|2020-11-25 23:47:40|4586.2|4583.4|4586.4|4583.6|4586.4|4583.6|4586.2|4583.4|16
1606348070000|2020-11-25 23:47:50|||||||||1
1606348080000|2020-11-25 23:48:00|||||||||3
1606348090000|2020-11-25 23:48:10|||||||||2
1606348110000|2020-11-25 23:48:30|||||||||2
1606348120000|2020-11-25 23:48:40|||||||||1
1606348140000|2020-11-25 23:49:00|||||||||2
1606348150000|2020-11-25 23:49:10|||||||||2
1606348200000|2020-11-25 23:50:00|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|3
1606348210000|2020-11-25 23:50:10|4587.1|4584.3|4587.2|4584.4|4587.2|4584.4|4587.1|4584.3|0
1606348220000|2020-11-25 23:50:20|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4
1606348240000|2020-11-25 23:50:40|||||||||1
1606348280000|2020-11-25 23:51:20|||||||||1
1606348290000|2020-11-25 23:51:30|||||||||1
1606348360000|2020-11-25 23:52:40|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|5
1606348370000|2020-11-25 23:52:50|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|0
1606348390000|2020-11-25 23:53:10|||||||||1
1606348400000|2020-11-25 23:53:20|||||||||1
1606348410000|2020-11-25 23:53:30|4587.5|4584.7|4588.2|4585.4|4588.4|4585.6|4587.5|4584.7|17
1606348420000|2020-11-25 23:53:40|4588.4|4585.6|4587.4|4584.6|4588.4|4585.6|4587.4|4584.6|5
1606348450000|2020-11-25 23:54:10|||||||||1
1606348460000|2020-11-25 23:54:20|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|8
1606348470000|2020-11-25 23:54:30|||||||||2
1606348490000|2020-11-25 23:54:50|||||||||1
1606348500000|2020-11-25 23:55:00|4586.7|4583.9|4586.9|4584.1|4586.9|4584.1|4586.5|4583.7|1
1606348510000|2020-11-25 23:55:10|4586.4|4583.6|4586.4|4583.6|4586.7|4583.9|4586.4|4583.6|1
1606348540000|2020-11-25 23:55:40|||||||||1
1606348560000|2020-11-25 23:56:00|4586.5|4583.7|4587.4|4584.6|4587.4|4584.6|4586.4|4583.6|0
1606348570000|2020-11-25 23:56:10|4586.6|4583.8|4586.5|4583.7|4586.6|4583.8|4586.5|4583.7|4
1606348620000|2020-11-25 23:57:00|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|20
1606348640000|2020-11-25 23:57:20|||||||||5
1606348720000|2020-11-25 23:58:40|||||||||1
1606348740000|2020-11-25 23:59:00|||||||||10
1606348750000|2020-11-25 23:59:10|||||||||1
1606348780000|2020-11-25 23:59:40|4587|4584.2|4586.4|4583.6|4587|4584.2|4586.4|4583.6|3
1606348800000|2020-11-26 00:00:00|4585.9|4583.1|4580.9|4578.1|4585.9|4583.1|4579.9|4577.1|158
1606348810000|2020-11-26 00:00:10|4580.4|4577.6|4580.4|4577.6|4581.4|4578.6|4580.2|4577.4|24
1606348820000|2020-11-26 00:00:20|4581.1|4578.3|4581.4|4578.6|4581.4|4578.6|4581.1|4578.3|16
1606348830000|2020-11-26 00:00:30|4580.6|4577.8|4579.4|4576.6|4580.6|4577.8|4578.6|4575.8|28
1606348840000|2020-11-26 00:00:40|4579|4576.2|4579.5|4576.7|4579.5|4576.7|4579|4576.2|32
1606348850000|2020-11-26 00:00:50|4579.1|4576.3|4579.4|4576.6|4579.4|4576.6|4579|4576.2|12
1606348860000|2020-11-26 00:01:00|4579.5|4576.7|4578.5|4575.7|4579.5|4576.7|4578.5|4575.7|16
1606348870000|2020-11-26 00:01:10|4577.6|4574.8|4578.4|4575.6|4578.4|4575.6|4577.6|4574.8|16
1606348880000|2020-11-26 00:01:20|4578|4575.2|4577.5|4574.7|4578|4575.2|4577.5|4574.7|5
1606348890000|2020-11-26 00:01:30|||||||||3
1606348900000|2020-11-26 00:01:40|||||||||1
1606348910000|2020-11-26 00:01:50|||||||||15
1606348920000|2020-11-26 00:02:00|4577.6|4574.8|4578.4|4575.6|4578.4|4575.6|4577.5|4574.7|19
1606348930000|2020-11-26 00:02:10|4579.4|4576.6|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|26
1606348940000|2020-11-26 00:02:20|4580|4577.2|4580|4577.2|4580|4577.2|4580|4577.2|13
1606348950000|2020-11-26 00:02:30|4579.6|4576.8|4579.5|4576.7|4580|4577.2|4579.5|4576.7|2
1606348960000|2020-11-26 00:02:40|4579.9|4577.1|4579.5|4576.7|4580|4577.2|4579.5|4576.7|2
1606348970000|2020-11-26 00:02:50|||||||||2
1606348980000|2020-11-26 00:03:00|4579.9|4577.1|4580|4577.2|4580|4577.2|4579.9|4577.1|9
1606348990000|2020-11-26 00:03:10|4580.4|4577.6|4579|4576.2|4580.4|4577.6|4579|4576.2|18
1606349000000|2020-11-26 00:03:20|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|4579|4576.2|1
1606349010000|2020-11-26 00:03:30|||||||||2
1606349020000|2020-11-26 00:03:40|||||||||6
1606349040000|2020-11-26 00:04:00|4579|4576.2|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|13
1606349050000|2020-11-26 00:04:10|4579|4576.2|4578.4|4575.6|4579|4576.2|4578.4|4575.6|4
1606349060000|2020-11-26 00:04:20|4578|4575.2|4577.5|4574.7|4578.4|4575.6|4577.5|4574.7|6
1606349070000|2020-11-26 00:04:30|4577.4|4574.6|4577|4574.2|4577.4|4574.6|4577|4574.2|8
1606349080000|2020-11-26 00:04:40|4576.5|4573.7|4577.4|4574.6|4577.4|4574.6|4576.5|4573.7|7
1606349090000|2020-11-26 00:04:50|4577|4574.2|4576.5|4573.7|4577.4|4574.6|4576.5|4573.7|34
1606349100000|2020-11-26 00:05:00|4577|4574.2|4577.4|4574.6|4577.4|4574.6|4576.5|4573.7|6
1606349110000|2020-11-26 00:05:10|4576.5|4573.7|4577.4|4574.6|4577.4|4574.6|4576.5|4573.7|28
1606349120000|2020-11-26 00:05:20|4577|4574.2|4576.5|4573.7|4577|4574.2|4576.5|4573.7|4
1606349130000|2020-11-26 00:05:30|4577|4574.2|4577.4|4574.6|4577.4|4574.6|4577|4574.2|17
1606349140000|2020-11-26 00:05:40|||||||||2
1606349150000|2020-11-26 00:05:50|4577|4574.2|4577.4|4574.6|4577.4|4574.6|4577|4574.2|2
1606349160000|2020-11-26 00:06:00|4577|4574.2|4577|4574.2|4577.4|4574.6|4577|4574.2|1
1606349170000|2020-11-26 00:06:10|4576.9|4574.1|4577|4574.2|4577|4574.2|4576.9|4574.1|0
1606349180000|2020-11-26 00:06:20|4576.6|4573.8|4576.4|4573.6|4577|4574.2|4575.4|4572.6|17
1606349190000|2020-11-26 00:06:30|||||||||1
1606349200000|2020-11-26 00:06:40|4575.9|4573.1|4576.4|4573.6|4576.4|4573.6|4575.9|4573.1|20
1606349210000|2020-11-26 00:06:50|4575.6|4572.8|4575.5|4572.7|4575.6|4572.8|4575.5|4572.7|1
1606349220000|2020-11-26 00:07:00|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|5
1606349230000|2020-11-26 00:07:10|4576|4573.2|4576|4573.2|4576.4|4573.6|4575.6|4572.8|4
1606349240000|2020-11-26 00:07:20|||||||||1
1606349250000|2020-11-26 00:07:30|4575.6|4572.8|4575.5|4572.7|4576|4573.2|4574.4|4571.6|33
1606349260000|2020-11-26 00:07:40|4575.1|4572.3|4574.4|4571.6|4575.1|4572.3|4574.4|4571.6|3
1606349270000|2020-11-26 00:07:50|||||||||4
1606349280000|2020-11-26 00:08:00|4575|4572.2|4576.4|4573.6|4576.4|4573.6|4575|4572.2|22
1606349290000|2020-11-26 00:08:10|4576|4573.2|4576|4573.2|4576.4|4573.6|4575.5|4572.7|11
1606349300000|2020-11-26 00:08:20|4576.4|4573.6|4575.5|4572.7|4576.4|4573.6|4575.5|4572.7|13
1606349310000|2020-11-26 00:08:30|4575.6|4572.8|4576.4|4573.6|4576.4|4573.6|4575.5|4572.7|1
1606349320000|2020-11-26 00:08:40|||||||||2
1606349340000|2020-11-26 00:09:00|||||||||1
1606349350000|2020-11-26 00:09:10|4576.5|4573.7|4577.5|4574.7|4577.5|4574.7|4576.5|4573.7|25
1606349360000|2020-11-26 00:09:20|4578.4|4575.6|4579.4|4576.6|4579.8|4577|4578.4|4575.6|22
1606349370000|2020-11-26 00:09:30|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|11
1606349380000|2020-11-26 00:09:40|4579.3|4576.5|4580.4|4577.6|4580.5|4577.7|4579.3|4576.5|10
1606349390000|2020-11-26 00:09:50|4580.5|4577.7|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|16
1606349400000|2020-11-26 00:10:00|4581.1|4578.3|4581.4|4578.6|4581.4|4578.6|4581.1|4578.3|3
1606349410000|2020-11-26 00:10:10|||||||||1
1606349420000|2020-11-26 00:10:20|4580.6|4577.8|4580.4|4577.6|4580.9|4578.1|4580.4|4577.6|16
1606349430000|2020-11-26 00:10:30|4579.9|4577.1|4580.4|4577.6|4580.4|4577.6|4579.5|4576.7|6
1606349440000|2020-11-26 00:10:40|4579.4|4576.6|4580.3|4577.5|4580.3|4577.5|4579.4|4576.6|13
1606349450000|2020-11-26 00:10:50|||||||||4
1606349460000|2020-11-26 00:11:00|4580.1|4577.3|4579.4|4576.6|4580.1|4577.3|4579.4|4576.6|4
1606349470000|2020-11-26 00:11:10|||||||||2
1606349490000|2020-11-26 00:11:30|4580.1|4577.3|4579.4|4576.6|4580.3|4577.5|4579.4|4576.6|33
1606349500000|2020-11-26 00:11:40|||||||||2
1606349510000|2020-11-26 00:11:50|4578.6|4575.8|4579.4|4576.6|4579.4|4576.6|4578.5|4575.7|8
1606349520000|2020-11-26 00:12:00|4580.3|4577.5|4579.4|4576.6|4580.3|4577.5|4579.4|4576.6|19
1606349530000|2020-11-26 00:12:10|4579|4576.2|4578.5|4575.7|4579.4|4576.6|4578.5|4575.7|10
1606349540000|2020-11-26 00:12:20|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|0
1606349550000|2020-11-26 00:12:30|||||||||2
1606349560000|2020-11-26 00:12:40|4578.8|4576|4579.4|4576.6|4579.4|4576.6|4577.4|4574.6|13
1606349570000|2020-11-26 00:12:50|||||||||2
1606349580000|2020-11-26 00:13:00|||||||||2
1606349600000|2020-11-26 00:13:20|4578.6|4575.8|4581.4|4578.6|4581.4|4578.6|4578.6|4575.8|53
1606349610000|2020-11-26 00:13:30|||||||||1
1606349620000|2020-11-26 00:13:40|4581|4578.2|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|36
1606349640000|2020-11-26 00:14:00|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|5
1606349650000|2020-11-26 00:14:10|4581.5|4578.7|4583.4|4580.6|4584.1|4581.3|4581.4|4578.6|50
1606349670000|2020-11-26 00:14:30|4583.5|4580.7|4584.4|4581.6|4584.4|4581.6|4583.4|4580.6|12
1606349680000|2020-11-26 00:14:40|4584.8|4582|4585.4|4582.6|4585.4|4582.6|4584.8|4582|13
1606349690000|2020-11-26 00:14:50|4584.9|4582.1|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|23
1606349700000|2020-11-26 00:15:00|4585.8|4583|4585.4|4582.6|4585.9|4583.1|4584.4|4581.6|77
1606349710000|2020-11-26 00:15:10|4584.6|4581.8|4584.9|4582.1|4585.4|4582.6|4584.4|4581.6|17
1606349720000|2020-11-26 00:15:20|4585.4|4582.6|4584.4|4581.6|4585.8|4583|4584|4581.2|10
1606349730000|2020-11-26 00:15:30|4584|4581.2|4583.4|4580.6|4584|4581.2|4583.4|4580.6|7
1606349740000|2020-11-26 00:15:40|4583.9|4581.1|4583.5|4580.7|4584.4|4581.6|4583.5|4580.7|4
1606349750000|2020-11-26 00:15:50|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|0
1606349760000|2020-11-26 00:16:00|||||||||3
1606349770000|2020-11-26 00:16:10|4584.9|4582.1|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|32
1606349780000|2020-11-26 00:16:20|4584.9|4582.1|4585.4|4582.6|4585.4|4582.6|4584.9|4582.1|8
1606349790000|2020-11-26 00:16:30|4585.3|4582.5|4584.4|4581.6|4585.3|4582.5|4584.4|4581.6|5
1606349810000|2020-11-26 00:16:50|||||||||2
1606349820000|2020-11-26 00:17:00|||||||||2
1606349830000|2020-11-26 00:17:10|4584.8|4582|4584.4|4581.6|4584.8|4582|4584.4|4581.6|8
1606349840000|2020-11-26 00:17:20|||||||||5
1606349870000|2020-11-26 00:17:50|4584.8|4582|4586.4|4583.6|4586.4|4583.6|4584.4|4581.6|27
1606349880000|2020-11-26 00:18:00|4586.5|4583.7|4587.4|4584.6|4587.4|4584.6|4586.5|4583.7|20
1606349890000|2020-11-26 00:18:10|4587.3|4584.5|4588.4|4585.6|4588.9|4586.1|4586.4|4583.6|38
1606349900000|2020-11-26 00:18:20|4588.9|4586.1|4589.4|4586.6|4589.4|4586.6|4588.9|4586.1|25
1606349910000|2020-11-26 00:18:30|4588.9|4586.1|4588.9|4586.1|4588.9|4586.1|4588.4|4585.6|5
1606349920000|2020-11-26 00:18:40|4589.3|4586.5|4589.4|4586.6|4589.4|4586.6|4589.3|4586.5|2
1606349930000|2020-11-26 00:18:50|4590.1|4587.3|4589.8|4587|4590.4|4587.6|4589.8|4587|14
1606349940000|2020-11-26 00:19:00|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|10
1606349950000|2020-11-26 00:19:10|||||||||5
1606349960000|2020-11-26 00:19:20|4589.8|4587|4589.8|4587|4589.8|4587|4589.4|4586.6|5
1606349970000|2020-11-26 00:19:30|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4
1606349990000|2020-11-26 00:19:50|4590.1|4587.3|4590.4|4587.6|4590.6|4587.8|4590.1|4587.3|28
1606350000000|2020-11-26 00:20:00|4590.5|4587.7|4589.4|4586.6|4590.9|4588.1|4589.4|4586.6|20
1606350010000|2020-11-26 00:20:10|4590.1|4587.3|4589.9|4587.1|4590.4|4587.6|4589.9|4587.1|6
1606350020000|2020-11-26 00:20:20|||||||||1
1606350040000|2020-11-26 00:20:40|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|5
1606350050000|2020-11-26 00:20:50|4589.8|4587|4589.4|4586.6|4589.9|4587.1|4589.4|4586.6|3
1606350070000|2020-11-26 00:21:10|||||||||2
1606350090000|2020-11-26 00:21:30|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|5
1606350100000|2020-11-26 00:21:40|4589.1|4586.3|4589.4|4586.6|4589.4|4586.6|4589.1|4586.3|4
1606350110000|2020-11-26 00:21:50|||||||||1
1606350120000|2020-11-26 00:22:00|||||||||1
1606350130000|2020-11-26 00:22:10|4588.8|4586|4587.9|4585.1|4588.8|4586|4587.9|4585.1|15
1606350140000|2020-11-26 00:22:20|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|1
1606350150000|2020-11-26 00:22:30|||||||||1
1606350160000|2020-11-26 00:22:40|4587.3|4584.5|4586.4|4583.6|4587.3|4584.5|4586.4|4583.6|5
1606350170000|2020-11-26 00:22:50|4587.1|4584.3|4590|4587.2|4590.4|4587.6|4587.1|4584.3|35
1606350180000|2020-11-26 00:23:00|4589.5|4586.7|4590.4|4587.6|4590.4|4587.6|4589.5|4586.7|3
1606350190000|2020-11-26 00:23:10|4590|4587.2|4590.4|4587.6|4590.4|4587.6|4590|4587.2|3
1606350200000|2020-11-26 00:23:20|||||||||1
1606350210000|2020-11-26 00:23:30|||||||||1
1606350220000|2020-11-26 00:23:40|4590|4587.2|4590.4|4587.6|4590.4|4587.6|4590|4587.2|1
1606350230000|2020-11-26 00:23:50|4590|4587.2|4590.4|4587.6|4590.4|4587.6|4590|4587.2|3
1606350240000|2020-11-26 00:24:00|||||||||4
1606350250000|2020-11-26 00:24:10|||||||||1
1606350270000|2020-11-26 00:24:30|4590.3|4587.5|4590.4|4587.6|4590.4|4587.6|4590.3|4587.5|0
1606350290000|2020-11-26 00:24:50|||||||||1
1606350300000|2020-11-26 00:25:00|||||||||1
1606350310000|2020-11-26 00:25:10|4590.8|4588|4590.9|4588.1|4591.4|4588.6|4590.8|4588|9
1606350320000|2020-11-26 00:25:20|4590.4|4587.6|4591.4|4588.6|4591.4|4588.6|4590.4|4587.6|5
1606350330000|2020-11-26 00:25:30|||||||||1
1606350340000|2020-11-26 00:25:40|4590.9|4588.1|4590.9|4588.1|4591.4|4588.6|4590.4|4587.6|10
1606350350000|2020-11-26 00:25:50|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4590.9|4588.1|3
1606350360000|2020-11-26 00:26:00|||||||||2
1606350370000|2020-11-26 00:26:10|4591.3|4588.5|4590.9|4588.1|4591.3|4588.5|4590.9|4588.1|3
1606350390000|2020-11-26 00:26:30|4591.4|4588.6|4590.9|4588.1|4591.4|4588.6|4590.9|4588.1|3
1606350400000|2020-11-26 00:26:40|4590.5|4587.7|4590.4|4587.6|4590.9|4588.1|4590.4|4587.6|4
1606350410000|2020-11-26 00:26:50|||||||||1
1606350420000|2020-11-26 00:27:00|4591.4|4588.6|4591.5|4588.7|4591.5|4588.7|4591.4|4588.6|7
1606350430000|2020-11-26 00:27:10|4591.4|4588.6|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|15
1606350440000|2020-11-26 00:27:20|4590|4587.2|4590.4|4587.6|4590.4|4587.6|4590|4587.2|9
1606350450000|2020-11-26 00:27:30|||||||||3
1606350460000|2020-11-26 00:27:40|||||||||1
1606350490000|2020-11-26 00:28:10|||||||||2
1606350500000|2020-11-26 00:28:20|4590|4587.2|4589.5|4586.7|4590|4587.2|4589.5|4586.7|4
1606350510000|2020-11-26 00:28:30|||||||||3
1606350520000|2020-11-26 00:28:40|4589.3|4586.5|4588.4|4585.6|4589.3|4586.5|4588.4|4585.6|10
1606350540000|2020-11-26 00:29:00|||||||||5
1606350550000|2020-11-26 00:29:10|4588.8|4586|4589.4|4586.6|4589.4|4586.6|4588.8|4586|5
1606350560000|2020-11-26 00:29:20|||||||||3
1606350570000|2020-11-26 00:29:30|||||||||1
1606350590000|2020-11-26 00:29:50|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4590.1|4587.3|4
1606350600000|2020-11-26 00:30:00|||||||||5
1606350610000|2020-11-26 00:30:10|||||||||4
1606350620000|2020-11-26 00:30:20|4590|4587.2|4589.5|4586.7|4590|4587.2|4589.5|4586.7|0
1606350630000|2020-11-26 00:30:30|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|0
1606350680000|2020-11-26 00:31:20|||||||||1
1606350690000|2020-11-26 00:31:30|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|6
1606350720000|2020-11-26 00:32:00|4591.4|4588.6|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|6
1606350730000|2020-11-26 00:32:10|4589.9|4587.1|4589.9|4587.1|4589.9|4587.1|4589.4|4586.6|12
1606350740000|2020-11-26 00:32:20|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|0
1606350750000|2020-11-26 00:32:30|||||||||1
1606350760000|2020-11-26 00:32:40|4588.6|4585.8|4588.4|4585.6|4588.6|4585.8|4588.4|4585.6|25
1606350770000|2020-11-26 00:32:50|||||||||2
1606350780000|2020-11-26 00:33:00|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|8
1606350790000|2020-11-26 00:33:10|4589.4|4586.6|4588.9|4586.1|4589.4|4586.6|4588.9|4586.1|2
1606350800000|2020-11-26 00:33:20|4589.4|4586.6|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|9
1606350810000|2020-11-26 00:33:30|4588.8|4586|4588.4|4585.6|4588.9|4586.1|4588.4|4585.6|1
1606350820000|2020-11-26 00:33:40|||||||||1
1606350830000|2020-11-26 00:33:50|4588.8|4586|4588.4|4585.6|4588.9|4586.1|4588.4|4585.6|2
1606350840000|2020-11-26 00:34:00|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4588|4585.2|1
1606350850000|2020-11-26 00:34:10|4588|4585.2|4587.9|4585.1|4588|4585.2|4587.5|4584.7|2
1606350860000|2020-11-26 00:34:20|4588|4585.2|4588|4585.2|4588|4585.2|4588|4585.2|0
1606350870000|2020-11-26 00:34:30|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|0
1606350880000|2020-11-26 00:34:40|4588|4585.2|4588|4585.2|4588|4585.2|4588|4585.2|3
1606350890000|2020-11-26 00:34:50|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|1
1606350900000|2020-11-26 00:35:00|4587.5|4584.7|4588|4585.2|4588.4|4585.6|4587.5|4584.7|2
1606350910000|2020-11-26 00:35:10|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4
1606350920000|2020-11-26 00:35:20|4587.5|4584.7|4587.4|4584.6|4587.5|4584.7|4587.4|4584.6|4
1606350930000|2020-11-26 00:35:30|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|17
1606350970000|2020-11-26 00:36:10|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|11
1606351000000|2020-11-26 00:36:40|4586.6|4583.8|4586.4|4583.6|4586.8|4584|4586.4|4583.6|19
1606351010000|2020-11-26 00:36:50|4587.3|4584.5|4587.4|4584.6|4587.4|4584.6|4587.3|4584.5|2
1606351020000|2020-11-26 00:37:00|||||||||1
1606351050000|2020-11-26 00:37:30|||||||||1
1606351060000|2020-11-26 00:37:40|||||||||1
1606351070000|2020-11-26 00:37:50|||||||||1
1606351080000|2020-11-26 00:38:00|||||||||4
1606351090000|2020-11-26 00:38:10|||||||||1
1606351100000|2020-11-26 00:38:20|4588.4|4585.6|4586.4|4583.6|4588.4|4585.6|4586.4|4583.6|23
1606351110000|2020-11-26 00:38:30|||||||||2
1606351120000|2020-11-26 00:38:40|4587|4584.2|4587.4|4584.6|4587.4|4584.6|4586.4|4583.6|2
1606351130000|2020-11-26 00:38:50|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4587.6|4584.8|4
1606351140000|2020-11-26 00:39:00|4587.6|4584.8|4588|4585.2|4588|4585.2|4587.5|4584.7|7
1606351150000|2020-11-26 00:39:10|4587.5|4584.7|4587.4|4584.6|4587.5|4584.7|4587.4|4584.6|4
1606351180000|2020-11-26 00:39:40|||||||||2
1606351190000|2020-11-26 00:39:50|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|3
1606351210000|2020-11-26 00:40:10|4586.5|4583.7|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|4
1606351220000|2020-11-26 00:40:20|||||||||4
1606351230000|2020-11-26 00:40:30|4586.8|4584|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|8
1606351240000|2020-11-26 00:40:40|4586.8|4584|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|2
1606351250000|2020-11-26 00:40:50|4586.9|4584.1|4586.9|4584.1|4587.4|4584.6|4586.9|4584.1|10
1606351260000|2020-11-26 00:41:00|4586.8|4584|4586.9|4584.1|4586.9|4584.1|4586.4|4583.6|2
1606351270000|2020-11-26 00:41:10|4586.5|4583.7|4586.4|4583.6|4586.5|4583.7|4586.4|4583.6|2
1606351280000|2020-11-26 00:41:20|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|1
1606351290000|2020-11-26 00:41:30|||||||||2
1606351300000|2020-11-26 00:41:40|4586.9|4584.1|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|0
1606351310000|2020-11-26 00:41:50|||||||||1
1606351330000|2020-11-26 00:42:10|4586.5|4583.7|4587.4|4584.6|4587.4|4584.6|4586.5|4583.7|3
1606351340000|2020-11-26 00:42:20|4586.9|4584.1|4586.9|4584.1|4586.9|4584.1|4586.4|4583.6|3
1606351350000|2020-11-26 00:42:30|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|1
1606351360000|2020-11-26 00:42:40|||||||||1
1606351370000|2020-11-26 00:42:50|4587.1|4584.3|4587.4|4584.6|4587.4|4584.6|4587.1|4584.3|3
1606351380000|2020-11-26 00:43:00|4587.9|4585.1|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|14
1606351390000|2020-11-26 00:43:10|||||||||1
1606351400000|2020-11-26 00:43:20|||||||||1
1606351410000|2020-11-26 00:43:30|4587.9|4585.1|4587.4|4584.6|4587.9|4585.1|4587.4|4584.6|3
1606351420000|2020-11-26 00:43:40|4587.8|4585|4588.4|4585.6|4588.4|4585.6|4587.8|4585|1
1606351440000|2020-11-26 00:44:00|4587.4|4584.6|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|14
1606351450000|2020-11-26 00:44:10|4587.9|4585.1|4587.4|4584.6|4588.4|4585.6|4587.4|4584.6|10
1606351460000|2020-11-26 00:44:20|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|2
1606351490000|2020-11-26 00:44:50|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|12
1606351500000|2020-11-26 00:45:00|4589.1|4586.3|4588.4|4585.6|4589.1|4586.3|4588.4|4585.6|10
1606351510000|2020-11-26 00:45:10|||||||||2
1606351520000|2020-11-26 00:45:20|||||||||2
1606351540000|2020-11-26 00:45:40|||||||||2
1606351560000|2020-11-26 00:46:00|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|0
1606351570000|2020-11-26 00:46:10|4587.9|4585.1|4588.4|4585.6|4588.4|4585.6|4587.9|4585.1|0
1606351580000|2020-11-26 00:46:20|||||||||1
1606351590000|2020-11-26 00:46:30|4588|4585.2|4587.9|4585.1|4588|4585.2|4587.9|4585.1|1
1606351600000|2020-11-26 00:46:40|4588.3|4585.5|4587.9|4585.1|4588.3|4585.5|4587.9|4585.1|0
1606351610000|2020-11-26 00:46:50|4588.4|4585.6|4587.4|4584.6|4588.4|4585.6|4587.4|4584.6|4
1606351620000|2020-11-26 00:47:00|4587.8|4585|4587.9|4585.1|4587.9|4585.1|4587.4|4584.6|0
1606351630000|2020-11-26 00:47:10|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|0
1606351680000|2020-11-26 00:48:00|4586.4|4583.6|4587.4|4584.6|4587.4|4584.6|4586.4|4583.6|10
1606351690000|2020-11-26 00:48:10|4586.9|4584.1|4587.4|4584.6|4587.4|4584.6|4586.4|4583.6|2
1606351700000|2020-11-26 00:48:20|4586.6|4583.8|4586.4|4583.6|4586.6|4583.8|4586.4|4583.6|1
1606351730000|2020-11-26 00:48:50|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|9
1606351740000|2020-11-26 00:49:00|4584.6|4581.8|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|12
1606351760000|2020-11-26 00:49:20|||||||||1
1606351770000|2020-11-26 00:49:30|||||||||2
1606351810000|2020-11-26 00:50:10|||||||||1
1606351830000|2020-11-26 00:50:30|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|6
1606351840000|2020-11-26 00:50:40|4585.3|4582.5|4585.4|4582.6|4585.4|4582.6|4585.3|4582.5|5
1606351860000|2020-11-26 00:51:00|||||||||3
1606351870000|2020-11-26 00:51:10|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|2
1606351880000|2020-11-26 00:51:20|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|8
1606351900000|2020-11-26 00:51:40|4584.6|4581.8|4584.5|4581.7|4584.6|4581.8|4584.5|4581.7|1
1606351910000|2020-11-26 00:51:50|||||||||1
1606351920000|2020-11-26 00:52:00|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|5
1606351930000|2020-11-26 00:52:10|4583.8|4581|4583.9|4581.1|4583.9|4581.1|4583.8|4581|0
1606351940000|2020-11-26 00:52:20|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|2
1606351960000|2020-11-26 00:52:40|4584.6|4581.8|4584.4|4581.6|4585.4|4582.6|4584.4|4581.6|11
1606351970000|2020-11-26 00:52:50|||||||||1
1606351980000|2020-11-26 00:53:00|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|2
1606351990000|2020-11-26 00:53:10|4583.9|4581.1|4583.4|4580.6|4583.9|4581.1|4583.4|4580.6|7
1606352000000|2020-11-26 00:53:20|||||||||1
1606352010000|2020-11-26 00:53:30|4583.8|4581|4584.4|4581.6|4584.4|4581.6|4583.8|4581|5
1606352020000|2020-11-26 00:53:40|||||||||1
1606352050000|2020-11-26 00:54:10|||||||||2
1606352060000|2020-11-26 00:54:20|||||||||1
1606352070000|2020-11-26 00:54:30|||||||||2
1606352080000|2020-11-26 00:54:40|||||||||4
1606352110000|2020-11-26 00:55:10|||||||||3
1606352130000|2020-11-26 00:55:30|||||||||1
1606352140000|2020-11-26 00:55:40|4584.5|4581.7|4584.9|4582.1|4584.9|4582.1|4584.4|4581.6|1
1606352150000|2020-11-26 00:55:50|4584.5|4581.7|4584.4|4581.6|4584.5|4581.7|4584.4|4581.6|0
1606352180000|2020-11-26 00:56:20|4585.2|4582.4|4584.8|4582|4585.4|4582.6|4584.4|4581.6|9
1606352190000|2020-11-26 00:56:30|4584.9|4582.1|4585.4|4582.6|4585.4|4582.6|4584.5|4581.7|2
1606352200000|2020-11-26 00:56:40|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|2
1606352210000|2020-11-26 00:56:50|4584.4|4581.6|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|1
1606352220000|2020-11-26 00:57:00|4584.5|4581.7|4584.9|4582.1|4584.9|4582.1|4584.5|4581.7|3
1606352230000|2020-11-26 00:57:10|4584.5|4581.7|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|5
1606352240000|2020-11-26 00:57:20|4584.9|4582.1|4585|4582.2|4585.4|4582.6|4584.9|4582.1|1
1606352250000|2020-11-26 00:57:30|4584.9|4582.1|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|0
1606352270000|2020-11-26 00:57:50|||||||||1
1606352280000|2020-11-26 00:58:00|||||||||2
1606352290000|2020-11-26 00:58:10|4584.8|4582|4584.9|4582.1|4584.9|4582.1|4584.8|4582|4
1606352300000|2020-11-26 00:58:20|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|0
1606352310000|2020-11-26 00:58:30|||||||||3
1606352320000|2020-11-26 00:58:40|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|0
1606352330000|2020-11-26 00:58:50|4584.9|4582.1|4585.4|4582.6|4585.4|4582.6|4584.9|4582.1|2
1606352340000|2020-11-26 00:59:00|4585.3|4582.5|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|3
1606352350000|2020-11-26 00:59:10|||||||||1
1606352360000|2020-11-26 00:59:20|||||||||1
1606352370000|2020-11-26 00:59:30|4584.4|4581.6|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|1
1606352390000|2020-11-26 00:59:50|||||||||1
1606352400000|2020-11-26 01:00:00|4583.8|4581|4582.4|4579.6|4584.4|4581.6|4581.4|4578.6|70
1606352410000|2020-11-26 01:00:10|4583.3|4580.5|4582.4|4579.6|4584.3|4581.5|4582.4|4579.6|22
1606352420000|2020-11-26 01:00:20|4582.5|4579.7|4586.5|4583.7|4587.4|4584.6|4582.5|4579.7|66
1606352430000|2020-11-26 01:00:30|4586.4|4583.6|4588.4|4585.6|4588.4|4585.6|4586.4|4583.6|17
1606352440000|2020-11-26 01:00:40|4588.8|4586|4586|4583.2|4589.4|4586.6|4585.5|4582.7|112
1606352450000|2020-11-26 01:00:50|4585.5|4582.7|4586.4|4583.6|4586.4|4583.6|4585.5|4582.7|11
1606352460000|2020-11-26 01:01:00|4586|4583.2|4586.4|4583.6|4586.4|4583.6|4586|4583.2|6
1606352470000|2020-11-26 01:01:10|4586|4583.2|4588.4|4585.6|4588.5|4585.7|4585.9|4583.1|26
1606352480000|2020-11-26 01:01:20|4588|4585.2|4586.4|4583.6|4588|4585.2|4586.4|4583.6|10
1606352490000|2020-11-26 01:01:30|||||||||2
1606352500000|2020-11-26 01:01:40|4585.6|4582.8|4585.5|4582.7|4585.6|4582.8|4585.5|4582.7|6
1606352510000|2020-11-26 01:01:50|4585.4|4582.6|4582.4|4579.6|4585.4|4582.6|4582.4|4579.6|19
1606352520000|2020-11-26 01:02:00|4581.6|4578.8|4582.5|4579.7|4583.4|4580.6|4581.5|4578.7|32
1606352530000|2020-11-26 01:02:10|4582.4|4579.6|4581.9|4579.1|4582.4|4579.6|4581.5|4578.7|15
1606352540000|2020-11-26 01:02:20|4582.3|4579.5|4583|4580.2|4583.4|4580.6|4582.3|4579.5|4
1606352550000|2020-11-26 01:02:30|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|7
1606352560000|2020-11-26 01:02:40|4582.4|4579.6|4583.3|4580.5|4583.4|4580.6|4582.4|4579.6|7
1606352570000|2020-11-26 01:02:50|4582.9|4580.1|4582.4|4579.6|4582.9|4580.1|4582.4|4579.6|9
1606352580000|2020-11-26 01:03:00|4582.9|4580.1|4582.4|4579.6|4583.4|4580.6|4582.4|4579.6|6
1606352590000|2020-11-26 01:03:10|4582.9|4580.1|4583.4|4580.6|4584.4|4581.6|4582.9|4580.1|11
1606352600000|2020-11-26 01:03:20|4583.8|4581|4585.4|4582.6|4585.4|4582.6|4583.8|4581|6
1606352610000|2020-11-26 01:03:30|4585|4582.2|4585.4|4582.6|4585.4|4582.6|4585|4582.2|1
1606352630000|2020-11-26 01:03:50|4585.9|4583.1|4587.4|4584.6|4587.4|4584.6|4585.9|4583.1|9
1606352640000|2020-11-26 01:04:00|||||||||2
1606352650000|2020-11-26 01:04:10|||||||||1
1606352660000|2020-11-26 01:04:20|4587.8|4585|4589.8|4587|4589.8|4587|4587.8|4585|25
1606352670000|2020-11-26 01:04:30|4590.3|4587.5|4590.4|4587.6|4590.4|4587.6|4589.5|4586.7|11
1606352690000|2020-11-26 01:04:50|4590.5|4587.7|4590.4|4587.6|4590.5|4587.7|4590.4|4587.6|10
1606352700000|2020-11-26 01:05:00|4590.8|4588|4592.4|4589.6|4592.4|4589.6|4590.4|4587.6|32
1606352710000|2020-11-26 01:05:10|4591.8|4589|4592.4|4589.6|4592.4|4589.6|4591.8|4589|9
1606352720000|2020-11-26 01:05:20|4592.9|4590.1|4592.5|4589.7|4593.4|4590.6|4592.4|4589.6|32
1606352730000|2020-11-26 01:05:30|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|3
1606352740000|2020-11-26 01:05:40|4593.4|4590.6|4591.4|4588.6|4593.4|4590.6|4591.4|4588.6|21
1606352750000|2020-11-26 01:05:50|4592.3|4589.5|4592.4|4589.6|4592.4|4589.6|4591.5|4588.7|16
1606352760000|2020-11-26 01:06:00|4592.5|4589.7|4592.5|4589.7|4593.4|4590.6|4592.5|4589.7|6
1606352770000|2020-11-26 01:06:10|4592.9|4590.1|4592.5|4589.7|4593.4|4590.6|4592.5|4589.7|3
1606352780000|2020-11-26 01:06:20|4592.4|4589.6|4592.5|4589.7|4593.4|4590.6|4592.4|4589.6|5
1606352790000|2020-11-26 01:06:30|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|1
1606352800000|2020-11-26 01:06:40|4592.5|4589.7|4593|4590.2|4593|4590.2|4592.4|4589.6|3
1606352810000|2020-11-26 01:06:50|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|0
1606352820000|2020-11-26 01:07:00|4592.4|4589.6|4591.4|4588.6|4592.4|4589.6|4590.5|4587.7|27
1606352830000|2020-11-26 01:07:10|4590.5|4587.7|4591.4|4588.6|4591.4|4588.6|4590.5|4587.7|11
1606352840000|2020-11-26 01:07:20|4591.3|4588.5|4590.4|4587.6|4591.3|4588.5|4590.4|4587.6|9
1606352850000|2020-11-26 01:07:30|||||||||6
1606352860000|2020-11-26 01:07:40|||||||||2
1606352880000|2020-11-26 01:08:00|||||||||1
1606352900000|2020-11-26 01:08:20|4591.4|4588.6|4592.5|4589.7|4593.4|4590.6|4591.4|4588.6|29
1606352910000|2020-11-26 01:08:30|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|5
1606352920000|2020-11-26 01:08:40|4593|4590.2|4592.5|4589.7|4593|4590.2|4592.5|4589.7|1
1606352930000|2020-11-26 01:08:50|4592.4|4589.6|4591.4|4588.6|4592.4|4589.6|4591.4|4588.6|12
1606352940000|2020-11-26 01:09:00|4592.2|4589.4|4592.4|4589.6|4592.5|4589.7|4591.8|4589|11
1606352950000|2020-11-26 01:09:10|4592.3|4589.5|4591.9|4589.1|4592.4|4589.6|4591.4|4588.6|6
1606352960000|2020-11-26 01:09:20|4591.5|4588.7|4591.9|4589.1|4592.4|4589.6|4591.4|4588.6|3
1606352970000|2020-11-26 01:09:30|4591.5|4588.7|4591.9|4589.1|4592.4|4589.6|4591.4|4588.6|9
1606352980000|2020-11-26 01:09:40|4591.4|4588.6|4591|4588.2|4591.4|4588.6|4590.4|4587.6|10
1606352990000|2020-11-26 01:09:50|4591.4|4588.6|4590.8|4588|4591.4|4588.6|4590.4|4587.6|4
1606353000000|2020-11-26 01:10:00|4590.9|4588.1|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|6
1606353010000|2020-11-26 01:10:10|4589.6|4586.8|4589.4|4586.6|4589.6|4586.8|4589.4|4586.6|8
1606353020000|2020-11-26 01:10:20|4588.9|4586.1|4588.3|4585.5|4589.2|4586.4|4588.3|4585.5|2
1606353030000|2020-11-26 01:10:30|4587.5|4584.7|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|6
1606353040000|2020-11-26 01:10:40|4588|4585.2|4588.4|4585.6|4589.3|4586.5|4588|4585.2|14
1606353050000|2020-11-26 01:10:50|4588.5|4585.7|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|11
1606353060000|2020-11-26 01:11:00|4589.9|4587.1|4590.4|4587.6|4590.4|4587.6|4589.9|4587.1|9
1606353080000|2020-11-26 01:11:20|4591.2|4588.4|4591.4|4588.6|4591.4|4588.6|4591.2|4588.4|4
1606353090000|2020-11-26 01:11:30|||||||||2
1606353120000|2020-11-26 01:12:00|4592.3|4589.5|4590.4|4587.6|4592.4|4589.6|4590.4|4587.6|31
1606353130000|2020-11-26 01:12:10|||||||||4
1606353140000|2020-11-26 01:12:20|4590.8|4588|4591.4|4588.6|4591.4|4588.6|4590.8|4588|1
1606353150000|2020-11-26 01:12:30|4591.3|4588.5|4590.4|4587.6|4591.3|4588.5|4590.4|4587.6|8
1606353160000|2020-11-26 01:12:40|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|0
1606353180000|2020-11-26 01:13:00|4592.4|4589.6|4591.4|4588.6|4592.4|4589.6|4591.4|4588.6|6
1606353190000|2020-11-26 01:13:10|4591.8|4589|4591.4|4588.6|4592.3|4589.5|4591.4|4588.6|6
1606353200000|2020-11-26 01:13:20|4591.3|4588.5|4591.3|4588.5|4591.3|4588.5|4590.9|4588.1|1
1606353210000|2020-11-26 01:13:30|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|1
1606353220000|2020-11-26 01:13:40|4590.6|4587.8|4590.4|4587.6|4590.6|4587.8|4590.4|4587.6|6
1606353230000|2020-11-26 01:13:50|4589.9|4587.1|4589.9|4587.1|4590.4|4587.6|4589.4|4586.6|5
1606353240000|2020-11-26 01:14:00|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590|4587.2|5
1606353250000|2020-11-26 01:14:10|4589.5|4586.7|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|13
1606353260000|2020-11-26 01:14:20|||||||||1
1606353280000|2020-11-26 01:14:40|4591.3|4588.5|4591.4|4588.6|4591.4|4588.6|4591.3|4588.5|6
1606353290000|2020-11-26 01:14:50|4592.2|4589.4|4591.4|4588.6|4592.4|4589.6|4591.4|4588.6|2
1606353300000|2020-11-26 01:15:00|4591.3|4588.5|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|15
1606353310000|2020-11-26 01:15:10|4590.8|4588|4592.4|4589.6|4592.4|4589.6|4590.4|4587.6|6
1606353320000|2020-11-26 01:15:20|||||||||7
1606353330000|2020-11-26 01:15:30|||||||||3
1606353340000|2020-11-26 01:15:40|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4592.5|4589.7|38
1606353350000|2020-11-26 01:15:50|4593|4590.2|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|12
1606353360000|2020-11-26 01:16:00|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|3
1606353370000|2020-11-26 01:16:10|4593|4590.2|4593|4590.2|4593.4|4590.6|4593|4590.2|5
1606353390000|2020-11-26 01:16:30|4592.5|4589.7|4592.5|4589.7|4592.9|4590.1|4592.5|4589.7|1
1606353400000|2020-11-26 01:16:40|4592.4|4589.6|4593.4|4590.6|4593.4|4590.6|4592.4|4589.6|19
1606353410000|2020-11-26 01:16:50|4592.6|4589.8|4593|4590.2|4593.4|4590.6|4592.5|4589.7|7
1606353420000|2020-11-26 01:17:00|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|5
1606353430000|2020-11-26 01:17:10|4593.2|4590.4|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|14
1606353440000|2020-11-26 01:17:20|4593.3|4590.5|4593.4|4590.6|4593.4|4590.6|4593.3|4590.5|2
1606353450000|2020-11-26 01:17:30|4592.6|4589.8|4592.4|4589.6|4592.6|4589.8|4592.3|4589.5|4
1606353460000|2020-11-26 01:17:40|4592.8|4590|4592.4|4589.6|4592.8|4590|4592.4|4589.6|5
1606353480000|2020-11-26 01:18:00|4591.5|4588.7|4590.4|4587.6|4591.5|4588.7|4589.9|4587.1|37
1606353500000|2020-11-26 01:18:20|4590.8|4588|4590.4|4587.6|4590.8|4588|4590.4|4587.6|12
1606353510000|2020-11-26 01:18:30|4590.8|4588|4590.5|4587.7|4590.9|4588.1|4590.5|4587.7|9
1606353520000|2020-11-26 01:18:40|4590.4|4587.6|4590.4|4587.6|4591.3|4588.5|4590.4|4587.6|5
1606353530000|2020-11-26 01:18:50|||||||||1
1606353550000|2020-11-26 01:19:10|||||||||2
1606353560000|2020-11-26 01:19:20|||||||||3
1606353570000|2020-11-26 01:19:30|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|3
1606353580000|2020-11-26 01:19:40|4590.4|4587.6|4591.4|4588.6|4591.4|4588.6|4590.4|4587.6|7
1606353600000|2020-11-26 01:20:00|4590.5|4587.7|4590.5|4587.7|4591.4|4588.6|4590.5|4587.7|9
1606353610000|2020-11-26 01:20:10|4590.9|4588.1|4591.4|4588.6|4591.4|4588.6|4590.9|4588.1|4
1606353630000|2020-11-26 01:20:30|4592.2|4589.4|4593.4|4590.6|4593.4|4590.6|4592.2|4589.4|15
1606353640000|2020-11-26 01:20:40|4593.5|4590.7|4593.5|4590.7|4594.4|4591.6|4593.5|4590.7|10
1606353650000|2020-11-26 01:20:50|4593.9|4591.1|4594.4|4591.6|4594.4|4591.6|4593.9|4591.1|0
1606353660000|2020-11-26 01:21:00|4595.2|4592.4|4595.4|4592.6|4595.6|4592.8|4595|4592.2|51
1606353670000|2020-11-26 01:21:10|4594.6|4591.8|4592.5|4589.7|4595.4|4592.6|4592.5|4589.7|39
1606353680000|2020-11-26 01:21:20|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.3|4589.5|15
1606353690000|2020-11-26 01:21:30|4592.5|4589.7|4591.4|4588.6|4592.5|4589.7|4591.4|4588.6|10
1606353700000|2020-11-26 01:21:40|4590.7|4587.9|4589.4|4586.6|4590.7|4587.9|4589.4|4586.6|23
1606353710000|2020-11-26 01:21:50|4589.5|4586.7|4589.4|4586.6|4589.5|4586.7|4589.4|4586.6|3
1606353720000|2020-11-26 01:22:00|4589.5|4586.7|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|11
1606353730000|2020-11-26 01:22:10|||||||||13
1606353740000|2020-11-26 01:22:20|||||||||1
1606353750000|2020-11-26 01:22:30|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|2
1606353760000|2020-11-26 01:22:40|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|0
1606353800000|2020-11-26 01:23:20|||||||||3
1606353810000|2020-11-26 01:23:30|4591.4|4588.6|4592.4|4589.6|4592.4|4589.6|4591.4|4588.6|9
1606353820000|2020-11-26 01:23:40|||||||||1
1606353830000|2020-11-26 01:23:50|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|10
1606353840000|2020-11-26 01:24:00|4593.3|4590.5|4592.4|4589.6|4593.3|4590.5|4592.4|4589.6|6
1606353850000|2020-11-26 01:24:10|4591.9|4589.1|4591.4|4588.6|4591.9|4589.1|4591.4|4588.6|2
1606353860000|2020-11-26 01:24:20|4591.8|4589|4591.8|4589|4591.8|4589|4591.4|4588.6|3
1606353870000|2020-11-26 01:24:30|4592.4|4589.6|4592.3|4589.5|4592.4|4589.6|4592.3|4589.5|6
1606353880000|2020-11-26 01:24:40|4591.9|4589.1|4591.8|4589|4591.9|4589.1|4591.8|4589|0
1606353890000|2020-11-26 01:24:50|4592.4|4589.6|4591.8|4589|4592.4|4589.6|4591.8|4589|3
1606353900000|2020-11-26 01:25:00|4592.2|4589.4|4593.4|4590.6|4593.4|4590.6|4592.2|4589.4|7
1606353910000|2020-11-26 01:25:10|||||||||3
1606353920000|2020-11-26 01:25:20|4594.4|4591.6|4593.4|4590.6|4594.4|4591.6|4593.4|4590.6|19
1606353930000|2020-11-26 01:25:30|4593.3|4590.5|4592.4|4589.6|4593.3|4590.5|4592.4|4589.6|11
1606353940000|2020-11-26 01:25:40|4592.5|4589.7|4593.4|4590.6|4593.4|4590.6|4592.5|4589.7|4
1606353950000|2020-11-26 01:25:50|||||||||4
1606353960000|2020-11-26 01:26:00|4592.5|4589.7|4592.4|4589.6|4592.5|4589.7|4592.4|4589.6|6
1606353970000|2020-11-26 01:26:10|4592.5|4589.7|4593|4590.2|4593.4|4590.6|4592.5|4589.7|2
1606353980000|2020-11-26 01:26:20|4592.7|4589.9|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|0
1606353990000|2020-11-26 01:26:30|4592|4589.2|4592|4589.2|4592.4|4589.6|4592|4589.2|4
1606354000000|2020-11-26 01:26:40|4591.4|4588.6|4591.9|4589.1|4591.9|4589.1|4591.4|4588.6|1
1606354010000|2020-11-26 01:26:50|4592.3|4589.5|4592.4|4589.6|4592.4|4589.6|4592.3|4589.5|0
1606354020000|2020-11-26 01:27:00|4592.9|4590.1|4593.3|4590.5|4593.3|4590.5|4592.9|4590.1|10
1606354030000|2020-11-26 01:27:10|4592.5|4589.7|4592.4|4589.6|4592.5|4589.7|4592.4|4589.6|2
1606354040000|2020-11-26 01:27:20|4592|4589.2|4592|4589.2|4592|4589.2|4592|4589.2|2
1606354050000|2020-11-26 01:27:30|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|0
1606354060000|2020-11-26 01:27:40|||||||||3
1606354080000|2020-11-26 01:28:00|||||||||1
1606354090000|2020-11-26 01:28:10|||||||||1
1606354100000|2020-11-26 01:28:20|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|16
1606354110000|2020-11-26 01:28:30|4592.5|4589.7|4593.4|4590.6|4593.4|4590.6|4592.5|4589.7|8
1606354120000|2020-11-26 01:28:40|4592.7|4589.9|4593.4|4590.6|4593.4|4590.6|4592.5|4589.7|6
1606354130000|2020-11-26 01:28:50|4593.3|4590.5|4592.8|4590|4593.3|4590.5|4592.4|4589.6|2
1606354140000|2020-11-26 01:29:00|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|0
1606354150000|2020-11-26 01:29:10|4593.3|4590.5|4592.9|4590.1|4593.3|4590.5|4592.9|4590.1|1
1606354160000|2020-11-26 01:29:20|4592.5|4589.7|4593.4|4590.6|4593.4|4590.6|4592.5|4589.7|1
1606354170000|2020-11-26 01:29:30|4592.9|4590.1|4592.9|4590.1|4592.9|4590.1|4592.9|4590.1|0
1606354180000|2020-11-26 01:29:40|4593.3|4590.5|4593.4|4590.6|4593.4|4590.6|4593.3|4590.5|1
1606354190000|2020-11-26 01:29:50|4593|4590.2|4592.5|4589.7|4593.4|4590.6|4592.5|4589.7|2
1606354200000|2020-11-26 01:30:00|4593.4|4590.6|4595.4|4592.6|4595.4|4592.6|4593.4|4590.6|47
1606354210000|2020-11-26 01:30:10|||||||||6
1606354220000|2020-11-26 01:30:20|4594.9|4592.1|4595.4|4592.6|4595.4|4592.6|4594.9|4592.1|3
1606354230000|2020-11-26 01:30:30|||||||||2
1606354240000|2020-11-26 01:30:40|4596.2|4593.4|4596.4|4593.6|4596.4|4593.6|4596.2|4593.4|10
1606354250000|2020-11-26 01:30:50|4595.4|4592.6|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|12
1606354260000|2020-11-26 01:31:00|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|16
1606354270000|2020-11-26 01:31:10|4596.2|4593.4|4595.4|4592.6|4596.4|4593.6|4595.4|4592.6|5
1606354280000|2020-11-26 01:31:20|4596.9|4594.1|4598.9|4596.1|4599.3|4596.5|4596.9|4594.1|104
1606354290000|2020-11-26 01:31:30|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.3|4595.5|15
1606354300000|2020-11-26 01:31:40|4597.5|4594.7|4597.4|4594.6|4597.5|4594.7|4597.4|4594.6|7
1606354310000|2020-11-26 01:31:50|4597.5|4594.7|4598.4|4595.6|4598.4|4595.6|4597.4|4594.6|13
1606354320000|2020-11-26 01:32:00|4597.7|4594.9|4598.3|4595.5|4598.4|4595.6|4597.5|4594.7|23
1606354330000|2020-11-26 01:32:10|4598.4|4595.6|4598.5|4595.7|4599.3|4596.5|4598.4|4595.6|44
1606354340000|2020-11-26 01:32:20|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|4598.4|4595.6|27
1606354350000|2020-11-26 01:32:30|4599.4|4596.6|4600.4|4597.6|4601.3|4598.5|4599.4|4596.6|62
1606354360000|2020-11-26 01:32:40|4599.9|4597.1|4601.3|4598.5|4601.3|4598.5|4599.9|4597.1|49
1606354370000|2020-11-26 01:32:50|4602|4599.2|4602.3|4599.5|4602.3|4599.5|4600.3|4597.5|43
1606354380000|2020-11-26 01:33:00|4602.2|4599.4|4602.3|4599.5|4602.3|4599.5|4601.4|4598.6|20
1606354390000|2020-11-26 01:33:10|4602.7|4599.9|4602.4|4599.6|4603.3|4600.5|4602.4|4599.6|60
1606354400000|2020-11-26 01:33:20|4603.3|4600.5|4603.4|4600.6|4603.4|4600.6|4601.5|4598.7|38
1606354410000|2020-11-26 01:33:30|4604.4|4601.6|4602.4|4599.6|4604.5|4601.7|4602.4|4599.6|65
1606354420000|2020-11-26 01:33:40|4602|4599.2|4602.4|4599.6|4602.4|4599.6|4601.5|4598.7|28
1606354430000|2020-11-26 01:33:50|4602|4599.2|4603.4|4600.6|4603.4|4600.6|4601.4|4598.6|40
1606354440000|2020-11-26 01:34:00|4602.9|4600.1|4602.4|4599.6|4602.9|4600.1|4602.4|4599.6|7
1606354450000|2020-11-26 01:34:10|4601.4|4598.6|4602.4|4599.6|4602.4|4599.6|4601.4|4598.6|12
1606354460000|2020-11-26 01:34:20|4602.5|4599.7|4603.4|4600.6|4603.4|4600.6|4602.4|4599.6|19
1606354470000|2020-11-26 01:34:30|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|3
1606354480000|2020-11-26 01:34:40|4601.5|4598.7|4600.4|4597.6|4602.3|4599.5|4600.4|4597.6|33
1606354490000|2020-11-26 01:34:50|||||||||1
1606354500000|2020-11-26 01:35:00|4599.8|4597|4601.4|4598.6|4601.4|4598.6|4599.8|4597|49
1606354510000|2020-11-26 01:35:10|4602.4|4599.6|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|17
1606354520000|2020-11-26 01:35:20|4601.8|4599|4603.3|4600.5|4603.3|4600.5|4601.8|4599|21
1606354530000|2020-11-26 01:35:30|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|0
1606354540000|2020-11-26 01:35:40|4604.3|4601.5|4600.4|4597.6|4605.3|4602.5|4600.4|4597.6|237
1606354550000|2020-11-26 01:35:50|4600.8|4598|4599.4|4596.6|4601.3|4598.5|4598.7|4595.9|56
1606354560000|2020-11-26 01:36:00|4599|4596.2|4598.4|4595.6|4599.4|4596.6|4598.4|4595.6|7
1606354570000|2020-11-26 01:36:10|4597.5|4594.7|4597.5|4594.7|4598|4595.2|4597.5|4594.7|15
1606354580000|2020-11-26 01:36:20|4597.4|4594.6|4598.4|4595.6|4598.5|4595.7|4597.4|4594.6|31
1606354590000|2020-11-26 01:36:30|4598.9|4596.1|4598.4|4595.6|4599.4|4596.6|4598.4|4595.6|8
1606354600000|2020-11-26 01:36:40|4598.8|4596|4599.3|4596.5|4599.3|4596.5|4598.4|4595.6|7
1606354610000|2020-11-26 01:36:50|4598.9|4596.1|4598.4|4595.6|4598.9|4596.1|4598.4|4595.6|3
1606354620000|2020-11-26 01:37:00|4598.3|4595.5|4599.3|4596.5|4599.3|4596.5|4597.4|4594.6|61
1606354630000|2020-11-26 01:37:10|4598.4|4595.6|4598.4|4595.6|4599.3|4596.5|4598.4|4595.6|30
1606354640000|2020-11-26 01:37:20|4599.3|4596.5|4599.9|4597.1|4600.4|4597.6|4598.5|4595.7|27
1606354650000|2020-11-26 01:37:30|4599.5|4596.7|4599.4|4596.6|4599.9|4597.1|4599.3|4596.5|5
1606354660000|2020-11-26 01:37:40|||||||||1
1606354670000|2020-11-26 01:37:50|4598.7|4595.9|4602.4|4599.6|4602.4|4599.6|4598.4|4595.6|20
1606354680000|2020-11-26 01:38:00|4602|4599.2|4603.3|4600.5|4603.4|4600.6|4601.4|4598.6|28
1606354690000|2020-11-26 01:38:10|4602.9|4600.1|4601.4|4598.6|4602.9|4600.1|4601.4|4598.6|5
1606354700000|2020-11-26 01:38:20|4601.8|4599|4601.4|4598.6|4601.9|4599.1|4601.4|4598.6|4
1606354710000|2020-11-26 01:38:30|4601.8|4599|4603.4|4600.6|4603.8|4601|4601.8|4599|17
1606354720000|2020-11-26 01:38:40|4603.8|4601|4603.4|4600.6|4604.2|4601.4|4603.3|4600.5|10
1606354730000|2020-11-26 01:38:50|4603.9|4601.1|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|60
1606354740000|2020-11-26 01:39:00|4604.3|4601.5|4603.4|4600.6|4604.3|4601.5|4603.3|4600.5|21
1606354750000|2020-11-26 01:39:10|4602.9|4600.1|4603.4|4600.6|4603.5|4600.7|4602.4|4599.6|51
1606354760000|2020-11-26 01:39:20|4603.5|4600.7|4605.4|4602.6|4606.4|4603.6|4603.4|4600.6|81
1606354770000|2020-11-26 01:39:30|4606.3|4603.5|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|41
1606354780000|2020-11-26 01:39:40|4606.3|4603.5|4608|4605.2|4609.4|4606.6|4606.3|4603.5|76
1606354790000|2020-11-26 01:39:50|4607.5|4604.7|4606.4|4603.6|4607.8|4605|4606.4|4603.6|24
1606354800000|2020-11-26 01:40:00|4606.3|4603.5|4605.4|4602.6|4606.3|4603.5|4605.4|4602.6|18
1606354810000|2020-11-26 01:40:10|4605.9|4603.1|4606.4|4603.6|4606.5|4603.7|4605.4|4602.6|8
1606354820000|2020-11-26 01:40:20|4606.3|4603.5|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|5
1606354830000|2020-11-26 01:40:30|4605.5|4602.7|4604.9|4602.1|4605.5|4602.7|4604.5|4601.7|29
1606354840000|2020-11-26 01:40:40|4604.5|4601.7|4606.4|4603.6|4606.4|4603.6|4604.5|4601.7|11
1606354850000|2020-11-26 01:40:50|4606.5|4603.7|4609.4|4606.6|4610.3|4607.5|4606.5|4603.7|58
1606354860000|2020-11-26 01:41:00|4609|4606.2|4608.4|4605.6|4609.9|4607.1|4608.4|4605.6|32
1606354870000|2020-11-26 01:41:10|4607.7|4604.9|4608.4|4605.6|4609.2|4606.4|4607.4|4604.6|42
1606354880000|2020-11-26 01:41:20|4608.3|4605.5|4608.4|4605.6|4609.4|4606.6|4607.9|4605.1|9
1606354890000|2020-11-26 01:41:30|4607.9|4605.1|4607.4|4604.6|4608.4|4605.6|4607.4|4604.6|20
1606354900000|2020-11-26 01:41:40|4607|4604.2|4606.4|4603.6|4607.4|4604.6|4606.4|4603.6|12
1606354910000|2020-11-26 01:41:50|4606.9|4604.1|4607.4|4604.6|4607.4|4604.6|4606.4|4603.6|8
1606354920000|2020-11-26 01:42:00|4607.5|4604.7|4607.5|4604.7|4608.4|4605.6|4607.4|4604.6|12
1606354930000|2020-11-26 01:42:10|4607.4|4604.6|4607.4|4604.6|4607.4|4604.6|4607|4604.2|11
1606354940000|2020-11-26 01:42:20|4606.5|4603.7|4607|4604.2|4607.4|4604.6|4606.4|4603.6|16
1606354950000|2020-11-26 01:42:30|4606.7|4603.9|4606.4|4603.6|4606.7|4603.9|4606.4|4603.6|10
1606354960000|2020-11-26 01:42:40|4607.3|4604.5|4606.4|4603.6|4607.4|4604.6|4606.4|4603.6|1
1606354970000|2020-11-26 01:42:50|4606.5|4603.7|4606.9|4604.1|4606.9|4604.1|4606.5|4603.7|5
1606354980000|2020-11-26 01:43:00|4606.5|4603.7|4606.4|4603.6|4606.5|4603.7|4606.4|4603.6|7
1606354990000|2020-11-26 01:43:10|||||||||1
1606355000000|2020-11-26 01:43:20|||||||||27
1606355010000|2020-11-26 01:43:30|4606.8|4604|4608.4|4605.6|4608.4|4605.6|4606.8|4604|27
1606355020000|2020-11-26 01:43:40|4608|4605.2|4607.4|4604.6|4608|4605.2|4607.4|4604.6|13
1606355030000|2020-11-26 01:43:50|4607.5|4604.7|4608.4|4605.6|4608.4|4605.6|4607.5|4604.7|5
1606355040000|2020-11-26 01:44:00|4607.4|4604.6|4607.5|4604.7|4607.9|4605.1|4607.4|4604.6|7
1606355050000|2020-11-26 01:44:10|4607.4|4604.6|4606|4603.2|4607.4|4604.6|4605.5|4602.7|15
1606355060000|2020-11-26 01:44:20|4605.4|4602.6|4605.4|4602.6|4606|4603.2|4605.4|4602.6|10
1606355070000|2020-11-26 01:44:30|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|8
1606355080000|2020-11-26 01:44:40|4603.4|4600.6|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|52
1606355090000|2020-11-26 01:44:50|4604.5|4601.7|4604.4|4601.6|4604.5|4601.7|4604.4|4601.6|10
1606355100000|2020-11-26 01:45:00|4604.5|4601.7|4605.4|4602.6|4606.4|4603.6|4604.4|4601.6|24
1606355110000|2020-11-26 01:45:10|||||||||1
1606355120000|2020-11-26 01:45:20|4604.4|4601.6|4604.4|4601.6|4605|4602.2|4604.4|4601.6|11
1606355130000|2020-11-26 01:45:30|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|4602.4|4599.6|22
1606355140000|2020-11-26 01:45:40|4602.9|4600.1|4602.4|4599.6|4603.4|4600.6|4602.4|4599.6|10
1606355150000|2020-11-26 01:45:50|4602.3|4599.5|4602.3|4599.5|4602.4|4599.6|4601.4|4598.6|10
1606355160000|2020-11-26 01:46:00|4601.9|4599.1|4601.9|4599.1|4602.3|4599.5|4601.5|4598.7|5
1606355170000|2020-11-26 01:46:10|4602.3|4599.5|4602.4|4599.6|4602.4|4599.6|4602.3|4599.5|4
1606355180000|2020-11-26 01:46:20|4602.3|4599.5|4602.4|4599.6|4602.4|4599.6|4601.5|4598.7|9
1606355200000|2020-11-26 01:46:40|||||||||1
1606355210000|2020-11-26 01:46:50|4603.4|4600.6|4603.4|4600.6|4603.5|4600.7|4602.5|4599.7|18
1606355220000|2020-11-26 01:47:00|4603.3|4600.5|4602.5|4599.7|4603.4|4600.6|4602.5|4599.7|7
1606355230000|2020-11-26 01:47:10|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|0
1606355240000|2020-11-26 01:47:20|4601.5|4598.7|4601.5|4598.7|4601.5|4598.7|4601.5|4598.7|6
1606355260000|2020-11-26 01:47:40|4600.5|4597.7|4603|4600.2|4603.4|4600.6|4600.5|4597.7|38
1606355270000|2020-11-26 01:47:50|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|13
1606355280000|2020-11-26 01:48:00|4602.5|4599.7|4602.4|4599.6|4602.9|4600.1|4602.4|4599.6|5
1606355300000|2020-11-26 01:48:20|4602.3|4599.5|4602.3|4599.5|4602.3|4599.5|4602.3|4599.5|1
1606355310000|2020-11-26 01:48:30|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|24
1606355320000|2020-11-26 01:48:40|4601.3|4598.5|4600.9|4598.1|4601.3|4598.5|4600.9|4598.1|5
1606355330000|2020-11-26 01:48:50|4600.5|4597.7|4600.4|4597.6|4600.5|4597.7|4600.4|4597.6|1
1606355340000|2020-11-26 01:49:00|4600.3|4597.5|4599.4|4596.6|4600.3|4597.5|4599.4|4596.6|13
1606355350000|2020-11-26 01:49:10|4600.2|4597.4|4600.4|4597.6|4600.7|4597.9|4599.5|4596.7|23
1606355360000|2020-11-26 01:49:20|4600.8|4598|4600.4|4597.6|4601.3|4598.5|4600.4|4597.6|8
1606355370000|2020-11-26 01:49:30|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|38
1606355380000|2020-11-26 01:49:40|4604.3|4601.5|4604.4|4601.6|4604.4|4601.6|4604.3|4601.5|20
1606355390000|2020-11-26 01:49:50|||||||||6
1606355400000|2020-11-26 01:50:00|4607.4|4604.6|4607.4|4604.6|4609|4606.2|4606.7|4603.9|148
1606355410000|2020-11-26 01:50:10|4607|4604.2|4606.4|4603.6|4607.3|4604.5|4606.4|4603.6|10
1606355420000|2020-11-26 01:50:20|4606|4603.2|4605.4|4602.6|4606.4|4603.6|4604.5|4601.7|25
1606355430000|2020-11-26 01:50:30|4605|4602.2|4604|4601.2|4605|4602.2|4603.4|4600.6|14
1606355440000|2020-11-26 01:50:40|4603.9|4601.1|4603.4|4600.6|4603.9|4601.1|4602.4|4599.6|11
1606355450000|2020-11-26 01:50:50|4603|4600.2|4601|4598.2|4603|4600.2|4600.5|4597.7|26
1606355460000|2020-11-26 01:51:00|4600.7|4597.9|4598.9|4596.1|4600.7|4597.9|4597.4|4594.6|56
1606355470000|2020-11-26 01:51:10|4598.5|4595.7|4598.4|4595.6|4598.8|4596|4598.4|4595.6|17
1606355480000|2020-11-26 01:51:20|4598.9|4596.1|4599.4|4596.6|4599.4|4596.6|4598.9|4596.1|5
1606355490000|2020-11-26 01:51:30|4598.9|4596.1|4598.4|4595.6|4599.4|4596.6|4597.4|4594.6|31
1606355500000|2020-11-26 01:51:40|4598|4595.2|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|23
1606355510000|2020-11-26 01:51:50|4597.3|4594.5|4597.9|4595.1|4598|4595.2|4596.4|4593.6|18
1606355520000|2020-11-26 01:52:00|4598.3|4595.5|4599.9|4597.1|4599.9|4597.1|4598.3|4595.5|14
1606355530000|2020-11-26 01:52:10|4599.4|4596.6|4606.4|4603.6|4607.4|4604.6|4599.4|4596.6|108
1606355540000|2020-11-26 01:52:20|4606.5|4603.7|4608.4|4605.6|4608.4|4605.6|4606.5|4603.7|34
1606355550000|2020-11-26 01:52:30|4608.3|4605.5|4609.2|4606.4|4609.3|4606.5|4607.5|4604.7|53
1606355560000|2020-11-26 01:52:40|4609.3|4606.5|4609.4|4606.6|4609.4|4606.6|4608.4|4605.6|10
1606355570000|2020-11-26 01:52:50|4609.3|4606.5|4612.4|4609.6|4613.3|4610.5|4608.4|4605.6|121
1606355580000|2020-11-26 01:53:00|4613.3|4610.5|4611.4|4608.6|4613.3|4610.5|4611.4|4608.6|54
1606355590000|2020-11-26 01:53:10|||||||||8
1606355600000|2020-11-26 01:53:20|4610.9|4608.1|4610.4|4607.6|4610.9|4608.1|4610.4|4607.6|7
1606355610000|2020-11-26 01:53:30|||||||||4
1606355620000|2020-11-26 01:53:40|4609.3|4606.5|4610.3|4607.5|4610.3|4607.5|4609.3|4606.5|19
1606355630000|2020-11-26 01:53:50|4609.9|4607.1|4608.4|4605.6|4610.3|4607.5|4608.3|4605.5|24
1606355640000|2020-11-26 01:54:00|4607.7|4604.9|4608.3|4605.5|4608.3|4605.5|4607.4|4604.6|86
1606355650000|2020-11-26 01:54:10|4607.9|4605.1|4607.4|4604.6|4608.2|4605.4|4607.4|4604.6|3
1606355660000|2020-11-26 01:54:20|||||||||9
1606355670000|2020-11-26 01:54:30|||||||||2
1606355680000|2020-11-26 01:54:40|||||||||1
1606355690000|2020-11-26 01:54:50|4607.2|4604.4|4606.4|4603.6|4607.2|4604.4|4606.4|4603.6|5
1606355700000|2020-11-26 01:55:00|4606.8|4604|4605.4|4602.6|4607.3|4604.5|4605.4|4602.6|25
1606355710000|2020-11-26 01:55:10|4605.9|4603.1|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|12
1606355720000|2020-11-26 01:55:20|4605.3|4602.5|4605.3|4602.5|4605.4|4602.6|4605.3|4602.5|1
1606355730000|2020-11-26 01:55:30|4604.9|4602.1|4604.9|4602.1|4604.9|4602.1|4604.3|4601.5|52
1606355740000|2020-11-26 01:55:40|4605.3|4602.5|4605.4|4602.6|4605.4|4602.6|4604.4|4601.6|5
1606355750000|2020-11-26 01:55:50|4604.4|4601.6|4603.4|4600.6|4604.4|4601.6|4603.3|4600.5|15
1606355760000|2020-11-26 01:56:00|4602.4|4599.6|4606.4|4603.6|4607.3|4604.5|4602.4|4599.6|44
1606355770000|2020-11-26 01:56:10|4608.4|4605.6|4607.4|4604.6|4608.4|4605.6|4607.4|4604.6|50
1606355780000|2020-11-26 01:56:20|4606.9|4604.1|4604.4|4601.6|4606.9|4604.1|4604.4|4601.6|18
1606355790000|2020-11-26 01:56:30|4605.2|4602.4|4604.4|4601.6|4605.4|4602.6|4604.3|4601.5|6
1606355810000|2020-11-26 01:56:50|4605.3|4602.5|4606.4|4603.6|4606.5|4603.7|4605.3|4602.5|23
1606355820000|2020-11-26 01:57:00|4605.7|4602.9|4605.4|4602.6|4605.7|4602.9|4605.4|4602.6|11
1606355830000|2020-11-26 01:57:10|4606.4|4603.6|4606.4|4603.6|4607.4|4604.6|4606.3|4603.5|30
1606355840000|2020-11-26 01:57:20|4606.8|4604|4606.8|4604|4606.8|4604|4606.4|4603.6|7
1606355850000|2020-11-26 01:57:30|4606.4|4603.6|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|14
1606355860000|2020-11-26 01:57:40|4605.3|4602.5|4604.8|4602|4605.3|4602.5|4604.8|4602|5
1606355870000|2020-11-26 01:57:50|4604.4|4601.6|4609.4|4606.6|4610.4|4607.6|4604.4|4601.6|78
1606355880000|2020-11-26 01:58:00|4610.6|4607.8|4610.4|4607.6|4611.2|4608.4|4610.4|4607.6|35
1606355890000|2020-11-26 01:58:10|4610|4607.2|4609.4|4606.6|4610.3|4607.5|4609.4|4606.6|27
1606355900000|2020-11-26 01:58:20|4608.5|4605.7|4608.3|4605.5|4608.5|4605.7|4608.3|4605.5|7
1606355910000|2020-11-26 01:58:30|4607.5|4604.7|4607.4|4604.6|4607.5|4604.7|4606.4|4603.6|13
1606355920000|2020-11-26 01:58:40|4608.3|4605.5|4607.4|4604.6|4608.3|4605.5|4607.4|4604.6|10
1606355930000|2020-11-26 01:58:50|4606.3|4603.5|4605.8|4603|4606.3|4603.5|4605.8|4603|10
1606355940000|2020-11-26 01:59:00|4606.2|4603.4|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|8
1606355950000|2020-11-26 01:59:10|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|5
1606355960000|2020-11-26 01:59:20|4604.8|4602|4605.4|4602.6|4605.4|4602.6|4604.8|4602|4
1606355970000|2020-11-26 01:59:30|4606.3|4603.5|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|31
1606355980000|2020-11-26 01:59:40|||||||||4
1606355990000|2020-11-26 01:59:50|||||||||1
1606356000000|2020-11-26 02:00:00|4604.7|4601.9|4604.4|4601.6|4604.7|4601.9|4604.4|4601.6|4
1606356010000|2020-11-26 02:00:10|4604.9|4602.1|4604.9|4602.1|4604.9|4602.1|4604.9|4602.1|16
1606356020000|2020-11-26 02:00:20|4605.3|4602.5|4605.5|4602.7|4606.3|4603.5|4604.5|4601.7|27
1606356030000|2020-11-26 02:00:30|||||||||1
1606356040000|2020-11-26 02:00:40|4605.4|4602.6|4605.4|4602.6|4605.4|4602.6|4605.4|4602.6|22
1606356050000|2020-11-26 02:00:50|||||||||1
1606356060000|2020-11-26 02:01:00|||||||||3
1606356070000|2020-11-26 02:01:10|4605.5|4602.7|4606.5|4603.7|4606.5|4603.7|4605.4|4602.6|3
1606356080000|2020-11-26 02:01:20|4606.4|4603.6|4607.4|4604.6|4607.4|4604.6|4606.4|4603.6|3
1606356090000|2020-11-26 02:01:30|4607|4604.2|4606.5|4603.7|4607.4|4604.6|4606.5|4603.7|3
1606356100000|2020-11-26 02:01:40|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|0
1606356110000|2020-11-26 02:01:50|4605.9|4603.1|4606|4603.2|4606|4603.2|4605.5|4602.7|1
1606356120000|2020-11-26 02:02:00|4605.5|4602.7|4606|4603.2|4606|4603.2|4605.5|4602.7|2
1606356130000|2020-11-26 02:02:10|4606.4|4603.6|4606.5|4603.7|4606.5|4603.7|4606.4|4603.6|2
1606356140000|2020-11-26 02:02:20|4606.9|4604.1|4606.5|4603.7|4607.4|4604.6|4606.5|4603.7|7
1606356150000|2020-11-26 02:02:30|4606.9|4604.1|4606.5|4603.7|4606.9|4604.1|4606.5|4603.7|4
1606356160000|2020-11-26 02:02:40|4606.2|4603.4|4606.4|4603.6|4606.4|4603.6|4606|4603.2|3
1606356170000|2020-11-26 02:02:50|4606|4603.2|4605.5|4602.7|4606.4|4603.6|4605.5|4602.7|13
1606356180000|2020-11-26 02:03:00|4605.9|4603.1|4605.9|4603.1|4606.4|4603.6|4605.5|4602.7|10
1606356190000|2020-11-26 02:03:10|4606.5|4603.7|4607.4|4604.6|4608.4|4605.6|4606.4|4603.6|16
1606356200000|2020-11-26 02:03:20|4606.5|4603.7|4607|4604.2|4607.4|4604.6|4606.5|4603.7|3
1606356210000|2020-11-26 02:03:30|4606.7|4603.9|4605.9|4603.1|4606.7|4603.9|4605.4|4602.6|3
1606356220000|2020-11-26 02:03:40|4605.5|4602.7|4606.4|4603.6|4606.4|4603.6|4605.4|4602.6|17
1606356230000|2020-11-26 02:03:50|4606|4603.2|4604.5|4601.7|4606|4603.2|4604.4|4601.6|6
1606356240000|2020-11-26 02:04:00|4605|4602.2|4604.5|4601.7|4605|4602.2|4604.5|4601.7|3
1606356250000|2020-11-26 02:04:10|4605.3|4602.5|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|5
1606356270000|2020-11-26 02:04:30|4604|4601.2|4603.4|4600.6|4604.4|4601.6|4603.4|4600.6|19
1606356280000|2020-11-26 02:04:40|4602.4|4599.6|4601.9|4599.1|4602.4|4599.6|4601.5|4598.7|11
1606356290000|2020-11-26 02:04:50|4601.5|4598.7|4602|4599.2|4602.4|4599.6|4601.4|4598.6|6
1606356300000|2020-11-26 02:05:00|4601.5|4598.7|4601.9|4599.1|4601.9|4599.1|4601.4|4598.6|11
1606356310000|2020-11-26 02:05:10|4601.4|4598.6|4602.4|4599.6|4602.4|4599.6|4601.4|4598.6|2
1606356320000|2020-11-26 02:05:20|||||||||1
1606356330000|2020-11-26 02:05:30|||||||||2
1606356340000|2020-11-26 02:05:40|4602.8|4600|4603.4|4600.6|4603.4|4600.6|4602.8|4600|7
1606356350000|2020-11-26 02:05:50|||||||||3
1606356360000|2020-11-26 02:06:00|4603.3|4600.5|4603.4|4600.6|4603.4|4600.6|4602.9|4600.1|9
1606356380000|2020-11-26 02:06:20|||||||||2
1606356390000|2020-11-26 02:06:30|4604.2|4601.4|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|13
1606356400000|2020-11-26 02:06:40|||||||||1
1606356410000|2020-11-26 02:06:50|4604.5|4601.7|4605.4|4602.6|4605.4|4602.6|4604.5|4601.7|2
1606356420000|2020-11-26 02:07:00|4604.9|4602.1|4604.9|4602.1|4604.9|4602.1|4604.9|4602.1|10
1606356430000|2020-11-26 02:07:10|4605.4|4602.6|4606.4|4603.6|4606.4|4603.6|4605.4|4602.6|21
1606356440000|2020-11-26 02:07:20|4607.2|4604.4|4607.5|4604.7|4607.9|4605.1|4607.2|4604.4|24
1606356450000|2020-11-26 02:07:30|4607.4|4604.6|4607.4|4604.6|4607.4|4604.6|4607.4|4604.6|4
1606356460000|2020-11-26 02:07:40|4607|4604.2|4607.4|4604.6|4607.4|4604.6|4606.9|4604.1|7
1606356470000|2020-11-26 02:07:50|4606.5|4603.7|4606.4|4603.6|4606.5|4603.7|4606.4|4603.6|4
1606356480000|2020-11-26 02:08:00|4606.8|4604|4607.4|4604.6|4607.4|4604.6|4606.8|4604|10
1606356490000|2020-11-26 02:08:10|4607.3|4604.5|4609.4|4606.6|4609.4|4606.6|4606.5|4603.7|16
1606356500000|2020-11-26 02:08:20|4609.9|4607.1|4609.4|4606.6|4609.9|4607.1|4608.5|4605.7|13
1606356510000|2020-11-26 02:08:30|4608.4|4605.6|4609.3|4606.5|4609.3|4606.5|4608.4|4605.6|1
1606356520000|2020-11-26 02:08:40|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|2
1606356540000|2020-11-26 02:09:00|4609|4606.2|4608.4|4605.6|4609.3|4606.5|4608.3|4605.5|27
1606356550000|2020-11-26 02:09:10|4608.3|4605.5|4607.4|4604.6|4608.3|4605.5|4607.4|4604.6|10
1606356560000|2020-11-26 02:09:20|4608.4|4605.6|4607.4|4604.6|4608.4|4605.6|4607.4|4604.6|4
1606356570000|2020-11-26 02:09:30|4607.8|4605|4607.4|4604.6|4607.9|4605.1|4607.4|4604.6|0
1606356600000|2020-11-26 02:10:00|||||||||4
1606356610000|2020-11-26 02:10:10|4607.9|4605.1|4609.4|4606.6|4609.4|4606.6|4607.4|4604.6|15
1606356620000|2020-11-26 02:10:20|4608.4|4605.6|4609.3|4606.5|4609.4|4606.6|4608.4|4605.6|6
1606356630000|2020-11-26 02:10:30|4608.6|4605.8|4608.9|4606.1|4609.3|4606.5|4608.4|4605.6|4
1606356640000|2020-11-26 02:10:40|4608.6|4605.8|4609.4|4606.6|4609.6|4606.8|4608.4|4605.6|1
1606356650000|2020-11-26 02:10:50|4610.2|4607.4|4609.8|4607|4610.3|4607.5|4609.4|4606.6|13
1606356660000|2020-11-26 02:11:00|4610.3|4607.5|4609.4|4606.6|4610.3|4607.5|4609.4|4606.6|8
1606356670000|2020-11-26 02:11:10|4609.6|4606.8|4610.4|4607.6|4610.4|4607.6|4609.4|4606.6|2
1606356680000|2020-11-26 02:11:20|4609.9|4607.1|4610.3|4607.5|4610.3|4607.5|4609.4|4606.6|5
1606356690000|2020-11-26 02:11:30|4609.9|4607.1|4609.4|4606.6|4609.9|4607.1|4609.4|4606.6|2
1606356700000|2020-11-26 02:11:40|4609.3|4606.5|4607.4|4604.6|4609.4|4606.6|4607.4|4604.6|11
1606356710000|2020-11-26 02:11:50|4607.1|4604.3|4606.4|4603.6|4607.4|4604.6|4606.4|4603.6|20
1606356720000|2020-11-26 02:12:00|4606.3|4603.5|4607.4|4604.6|4607.4|4604.6|4605.9|4603.1|10
1606356730000|2020-11-26 02:12:10|4607.6|4604.8|4607.4|4604.6|4607.6|4604.8|4606.6|4603.8|10
1606356740000|2020-11-26 02:12:20|4607.1|4604.3|4606.6|4603.8|4607.4|4604.6|4606.4|4603.6|6
1606356750000|2020-11-26 02:12:30|4607.3|4604.5|4607.4|4604.6|4607.4|4604.6|4607.1|4604.3|3
1606356770000|2020-11-26 02:12:50|4606.6|4603.8|4606.4|4603.6|4606.6|4603.8|4606.4|4603.6|4
1606356780000|2020-11-26 02:13:00|||||||||1
1606356800000|2020-11-26 02:13:20|4607.3|4604.5|4606.4|4603.6|4607.4|4604.6|4606.4|4603.6|19
1606356810000|2020-11-26 02:13:30|4606.3|4603.5|4606.4|4603.6|4606.4|4603.6|4606.3|4603.5|0
1606356830000|2020-11-26 02:13:50|4605.8|4603|4605.4|4602.6|4605.8|4603|4605.4|4602.6|5
1606356840000|2020-11-26 02:14:00|4605.3|4602.5|4605.4|4602.6|4605.4|4602.6|4605.3|4602.5|2
1606356850000|2020-11-26 02:14:10|||||||||3
1606356870000|2020-11-26 02:14:30|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|16
1606356880000|2020-11-26 02:14:40|4606.1|4603.3|4605.3|4602.5|4606.1|4603.3|4604.4|4601.6|10
1606356890000|2020-11-26 02:14:50|4604.9|4602.1|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|26
1606356900000|2020-11-26 02:15:00|||||||||3
1606356910000|2020-11-26 02:15:10|||||||||1
1606356920000|2020-11-26 02:15:20|4605.2|4602.4|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|8
1606356930000|2020-11-26 02:15:30|4604.7|4601.9|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|7
1606356940000|2020-11-26 02:15:40|||||||||2
1606356950000|2020-11-26 02:15:50|||||||||1
1606356970000|2020-11-26 02:16:10|4603.6|4600.8|4603.6|4600.8|4603.6|4600.8|4603.6|4600.8|16
1606356980000|2020-11-26 02:16:20|||||||||3
1606356990000|2020-11-26 02:16:30|4604.3|4601.5|4603.9|4601.1|4604.3|4601.5|4603.9|4601.1|9
1606357000000|2020-11-26 02:16:40|4604.1|4601.3|4603.6|4600.8|4604.4|4601.6|4603.6|4600.8|1
1606357010000|2020-11-26 02:16:50|4603.9|4601.1|4603.7|4600.9|4604.4|4601.6|4603.6|4600.8|7
1606357020000|2020-11-26 02:17:00|4603.6|4600.8|4603.6|4600.8|4603.6|4600.8|4603.6|4600.8|7
1606357030000|2020-11-26 02:17:10|4604.4|4601.6|4603.6|4600.8|4604.4|4601.6|4603.6|4600.8|2
1606357040000|2020-11-26 02:17:20|4603.9|4601.1|4604.1|4601.3|4604.4|4601.6|4603.9|4601.1|7
1606357050000|2020-11-26 02:17:30|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|4604.1|4601.3|10
1606357060000|2020-11-26 02:17:40|4604.1|4601.3|4603.6|4600.8|4604.1|4601.3|4603.6|4600.8|16
1606357070000|2020-11-26 02:17:50|4604.3|4601.5|4604.4|4601.6|4604.4|4601.6|4604.1|4601.3|11
1606357090000|2020-11-26 02:18:10|4603.6|4600.8|4604.4|4601.6|4604.4|4601.6|4603.6|4600.8|5
1606357110000|2020-11-26 02:18:30|||||||||2
1606357120000|2020-11-26 02:18:40|4605.4|4602.6|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|20
1606357150000|2020-11-26 02:19:10|||||||||1
1606357180000|2020-11-26 02:19:40|||||||||1
1606357190000|2020-11-26 02:19:50|4604.6|4601.8|4605.4|4602.6|4605.4|4602.6|4604.6|4601.8|3
1606357210000|2020-11-26 02:20:10|4605.6|4602.8|4605.4|4602.6|4605.6|4602.8|4605.4|4602.6|4
1606357220000|2020-11-26 02:20:20|||||||||1
1606357230000|2020-11-26 02:20:30|||||||||2
1606357240000|2020-11-26 02:20:40|4604.7|4601.9|4603.6|4600.8|4604.7|4601.9|4603.6|4600.8|12
1606357250000|2020-11-26 02:20:50|||||||||2
1606357260000|2020-11-26 02:21:00|||||||||2
1606357270000|2020-11-26 02:21:10|4603.9|4601.1|4603.6|4600.8|4604.3|4601.5|4603.6|4600.8|12
1606357290000|2020-11-26 02:21:30|4602.9|4600.1|4602.4|4599.6|4602.9|4600.1|4602.4|4599.6|25
1606357310000|2020-11-26 02:21:50|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|20
1606357320000|2020-11-26 02:22:00|4601.6|4598.8|4601.4|4598.6|4601.6|4598.8|4601.1|4598.3|12
1606357330000|2020-11-26 02:22:10|4600.6|4597.8|4601.4|4598.6|4601.4|4598.6|4600.6|4597.8|14
1606357340000|2020-11-26 02:22:20|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4602.2|4599.4|10
1606357350000|2020-11-26 02:22:30|4602.3|4599.5|4602.4|4599.6|4602.4|4599.6|4602.3|4599.5|5
1606357360000|2020-11-26 02:22:40|4602.3|4599.5|4602.3|4599.5|4602.3|4599.5|4601.4|4598.6|6
1606357370000|2020-11-26 02:22:50|4602.4|4599.6|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|15
1606357380000|2020-11-26 02:23:00|4602.2|4599.4|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|12
1606357390000|2020-11-26 02:23:10|||||||||3
1606357400000|2020-11-26 02:23:20|4602.4|4599.6|4603.8|4601|4604.4|4601.6|4602.4|4599.6|19
1606357410000|2020-11-26 02:23:30|4603.4|4600.6|4603.9|4601.1|4604.3|4601.5|4603.4|4600.6|4
1606357420000|2020-11-26 02:23:40|4604.4|4601.6|4602.4|4599.6|4604.4|4601.6|4602.4|4599.6|8
1606357430000|2020-11-26 02:23:50|4602.3|4599.5|4602.4|4599.6|4602.4|4599.6|4602.3|4599.5|1
1606357440000|2020-11-26 02:24:00|4601.7|4598.9|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|17
1606357450000|2020-11-26 02:24:10|||||||||2
1606357460000|2020-11-26 02:24:20|||||||||2
1606357480000|2020-11-26 02:24:40|4601.6|4598.8|4601.4|4598.6|4601.6|4598.8|4601.4|4598.6|5
1606357490000|2020-11-26 02:24:50|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|11
1606357500000|2020-11-26 02:25:00|4601.3|4598.5|4600.9|4598.1|4601.4|4598.6|4600.7|4597.9|16
1606357510000|2020-11-26 02:25:10|4600.6|4597.8|4600.9|4598.1|4600.9|4598.1|4600.6|4597.8|2
1606357520000|2020-11-26 02:25:20|4601.4|4598.6|4600.6|4597.8|4601.4|4598.6|4600.6|4597.8|3
1606357530000|2020-11-26 02:25:30|4600.9|4598.1|4600.9|4598.1|4600.9|4598.1|4600.9|4598.1|2
1606357540000|2020-11-26 02:25:40|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|6
1606357550000|2020-11-26 02:25:50|4600.4|4597.6|4603.4|4600.6|4603.4|4600.6|4600.4|4597.6|48
1606357560000|2020-11-26 02:26:00|4603.6|4600.8|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|9
1606357570000|2020-11-26 02:26:10|4604.3|4601.5|4604.4|4601.6|4604.4|4601.6|4604.3|4601.5|0
1606357580000|2020-11-26 02:26:20|4603.4|4600.6|4603.9|4601.1|4604.3|4601.5|4603.4|4600.6|2
1606357590000|2020-11-26 02:26:30|4603.8|4601|4603.4|4600.6|4603.8|4601|4603.4|4600.6|0
1606357600000|2020-11-26 02:26:40|||||||||1
1606357620000|2020-11-26 02:27:00|4604.2|4601.4|4604.4|4601.6|4604.4|4601.6|4604.2|4601.4|6
1606357630000|2020-11-26 02:27:10|4603.4|4600.6|4603.4|4600.6|4603.8|4601|4603.4|4600.6|1
1606357650000|2020-11-26 02:27:30|4603.9|4601.1|4606.4|4603.6|4606.4|4603.6|4603.9|4601.1|24
1606357660000|2020-11-26 02:27:40|4606.3|4603.5|4606.4|4603.6|4606.4|4603.6|4605.8|4603|3
1606357680000|2020-11-26 02:28:00|||||||||4
1606357690000|2020-11-26 02:28:10|4606.6|4603.8|4607.3|4604.5|4607.3|4604.5|4606.6|4603.8|15
1606357700000|2020-11-26 02:28:20|4607.4|4604.6|4607.4|4604.6|4607.4|4604.6|4607.4|4604.6|4
1606357710000|2020-11-26 02:28:30|||||||||3
1606357720000|2020-11-26 02:28:40|||||||||6
1606357730000|2020-11-26 02:28:50|4607.1|4604.3|4606.4|4603.6|4607.1|4604.3|4606.4|4603.6|10
1606357740000|2020-11-26 02:29:00|||||||||2
1606357790000|2020-11-26 02:29:50|4606.1|4603.3|4606.4|4603.6|4606.4|4603.6|4606.1|4603.3|7
1606357800000|2020-11-26 02:30:00|4605.9|4603.1|4606.4|4603.6|4606.4|4603.6|4605.9|4603.1|4
1606357810000|2020-11-26 02:30:10|||||||||4
1606357820000|2020-11-26 02:30:20|4606.6|4603.8|4607.4|4604.6|4607.4|4604.6|4606.6|4603.8|15
1606357830000|2020-11-26 02:30:30|||||||||2
1606357840000|2020-11-26 02:30:40|||||||||1
1606357860000|2020-11-26 02:31:00|||||||||3
1606357870000|2020-11-26 02:31:10|4607.8|4605|4609.4|4606.6|4609.8|4607|4607.8|4605|72
1606357880000|2020-11-26 02:31:20|4610.2|4607.4|4610.4|4607.6|4610.4|4607.6|4609.4|4606.6|25
1606357890000|2020-11-26 02:31:30|4610.1|4607.3|4610.3|4607.5|4610.4|4607.6|4610.1|4607.3|6
1606357900000|2020-11-26 02:31:40|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|2
1606357910000|2020-11-26 02:31:50|4609.3|4606.5|4609.4|4606.6|4609.4|4606.6|4609.3|4606.5|3
1606357920000|2020-11-26 02:32:00|4608.6|4605.8|4609.4|4606.6|4609.4|4606.6|4608.6|4605.8|8
1606357930000|2020-11-26 02:32:10|4609.3|4606.5|4608.6|4605.8|4609.3|4606.5|4608.6|4605.8|4
1606357940000|2020-11-26 02:32:20|4608.9|4606.1|4609.4|4606.6|4609.4|4606.6|4608.9|4606.1|3
1606357950000|2020-11-26 02:32:30|4608.7|4605.9|4610.4|4607.6|4610.4|4607.6|4608.6|4605.8|23
1606357960000|2020-11-26 02:32:40|||||||||15
1606357970000|2020-11-26 02:32:50|4610.1|4607.3|4609.9|4607.1|4610.4|4607.6|4609.9|4607.1|6
1606357980000|2020-11-26 02:33:00|4609.6|4606.8|4609.6|4606.8|4609.6|4606.8|4609.6|4606.8|1
1606357990000|2020-11-26 02:33:10|4609.4|4606.6|4609.9|4607.1|4610.3|4607.5|4609.4|4606.6|8
1606358000000|2020-11-26 02:33:20|4609.6|4606.8|4609.4|4606.6|4609.6|4606.8|4609.4|4606.6|3
1606358010000|2020-11-26 02:33:30|4609.8|4607|4610.4|4607.6|4610.4|4607.6|4609.8|4607|1
1606358020000|2020-11-26 02:33:40|||||||||1
1606358030000|2020-11-26 02:33:50|||||||||1
1606358040000|2020-11-26 02:34:00|||||||||5
1606358050000|2020-11-26 02:34:10|4610.8|4608|4612.3|4609.5|4612.3|4609.5|4610.4|4607.6|43
1606358060000|2020-11-26 02:34:20|4612.8|4610|4612.4|4609.6|4613.3|4610.5|4612.4|4609.6|47
1606358070000|2020-11-26 02:34:30|4613.2|4610.4|4612.4|4609.6|4613.3|4610.5|4612.4|4609.6|30
1606358080000|2020-11-26 02:34:40|4611.4|4608.6|4611.4|4608.6|4611.4|4608.6|4611.4|4608.6|7
1606358090000|2020-11-26 02:34:50|||||||||4
1606358100000|2020-11-26 02:35:00|||||||||3
1606358110000|2020-11-26 02:35:10|4612.3|4609.5|4612.3|4609.5|4612.3|4609.5|4611.9|4609.1|5
1606358120000|2020-11-26 02:35:20|4612.4|4609.6|4612.3|4609.5|4613.3|4610.5|4612.3|4609.5|35
1606358130000|2020-11-26 02:35:30|4611.6|4608.8|4611.3|4608.5|4611.6|4608.8|4611.3|4608.5|10
1606358140000|2020-11-26 02:35:40|||||||||2
1606358160000|2020-11-26 02:36:00|4610.3|4607.5|4610.3|4607.5|4610.3|4607.5|4610.3|4607.5|17
1606358170000|2020-11-26 02:36:10|4610.4|4607.6|4611.4|4608.6|4611.8|4609|4610.4|4607.6|27
1606358180000|2020-11-26 02:36:20|4611.3|4608.5|4611.3|4608.5|4611.3|4608.5|4611.3|4608.5|1
1606358190000|2020-11-26 02:36:30|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|11
1606358200000|2020-11-26 02:36:40|4611.8|4609|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|5
1606358210000|2020-11-26 02:36:50|4612.8|4610|4612.8|4610|4612.8|4610|4612.8|4610|18
1606358220000|2020-11-26 02:37:00|4612.4|4609.6|4614.4|4611.6|4614.4|4611.6|4612.4|4609.6|58
1606358230000|2020-11-26 02:37:10|4613.9|4611.1|4614.3|4611.5|4614.3|4611.5|4613.8|4611|11
1606358240000|2020-11-26 02:37:20|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|3
1606358250000|2020-11-26 02:37:30|||||||||3
1606358260000|2020-11-26 02:37:40|4613.8|4611|4613.4|4610.6|4613.8|4611|4613.4|4610.6|8
1606358270000|2020-11-26 02:37:50|4612.7|4609.9|4611.4|4608.6|4612.7|4609.9|4611.4|4608.6|28
1606358280000|2020-11-26 02:38:00|||||||||5
1606358300000|2020-11-26 02:38:20|4611.3|4608.5|4611.3|4608.5|4611.4|4608.6|4611.3|4608.5|3
1606358310000|2020-11-26 02:38:30|4611.4|4608.6|4611.3|4608.5|4611.4|4608.6|4611.3|4608.5|2
1606358320000|2020-11-26 02:38:40|4610.4|4607.6|4611.3|4608.5|4611.4|4608.6|4610.4|4607.6|7
1606358330000|2020-11-26 02:38:50|4610.9|4608.1|4611.3|4608.5|4611.4|4608.6|4610.8|4608|5
1606358340000|2020-11-26 02:39:00|4610.9|4608.1|4610.3|4607.5|4611.3|4608.5|4609.4|4606.6|27
1606358350000|2020-11-26 02:39:10|4610.4|4607.6|4610.3|4607.5|4610.4|4607.6|4609.6|4606.8|6
1606358360000|2020-11-26 02:39:20|4609.9|4607.1|4610.4|4607.6|4610.4|4607.6|4609.9|4607.1|2
1606358370000|2020-11-26 02:39:30|4610.3|4607.5|4610.3|4607.5|4610.4|4607.6|4610.3|4607.5|1
1606358380000|2020-11-26 02:39:40|4610.4|4607.6|4612.4|4609.6|4612.4|4609.6|4610.4|4607.6|26
1606358390000|2020-11-26 02:39:50|4611.7|4608.9|4612.8|4610|4613.2|4610.4|4611.4|4608.6|22
1606358400000|2020-11-26 02:40:00|4612.9|4610.1|4613.4|4610.6|4613.8|4611|4612.4|4609.6|28
1606358410000|2020-11-26 02:40:10|4612.4|4609.6|4612.8|4610|4613.3|4610.5|4612.4|4609.6|9
1606358420000|2020-11-26 02:40:20|4612.9|4610.1|4612.9|4610.1|4613.3|4610.5|4612.9|4610.1|0
1606358430000|2020-11-26 02:40:30|4612.6|4609.8|4611.3|4608.5|4612.9|4610.1|4611.3|4608.5|27
1606358440000|2020-11-26 02:40:40|4611.4|4608.6|4611.3|4608.5|4611.4|4608.6|4610.4|4607.6|7
1606358450000|2020-11-26 02:40:50|4611.4|4608.6|4609.2|4606.4|4611.4|4608.6|4609.2|4606.4|50
1606358460000|2020-11-26 02:41:00|4609.3|4606.5|4609.4|4606.6|4610.3|4607.5|4608.9|4606.1|42
1606358470000|2020-11-26 02:41:10|4609.3|4606.5|4609.4|4606.6|4609.4|4606.6|4609.3|4606.5|3
1606358480000|2020-11-26 02:41:20|4609.3|4606.5|4609.3|4606.5|4609.3|4606.5|4609.3|4606.5|1
1606358490000|2020-11-26 02:41:30|4609.4|4606.6|4610.4|4607.6|4610.4|4607.6|4609.4|4606.6|1
1606358510000|2020-11-26 02:41:50|4610.6|4607.8|4609.4|4606.6|4610.6|4607.8|4609.4|4606.6|9
1606358530000|2020-11-26 02:42:10|4608.3|4605.5|4608.4|4605.6|4608.8|4606|4608.3|4605.5|17
1606358540000|2020-11-26 02:42:20|||||||||2
1606358550000|2020-11-26 02:42:30|||||||||1
1606358560000|2020-11-26 02:42:40|||||||||1
1606358570000|2020-11-26 02:42:50|4609.3|4606.5|4609.3|4606.5|4609.3|4606.5|4608.4|4605.6|10
1606358580000|2020-11-26 02:43:00|4608.4|4605.6|4610.4|4607.6|4610.4|4607.6|4608.4|4605.6|8
1606358590000|2020-11-26 02:43:10|4611.2|4608.4|4610.9|4608.1|4611.3|4608.5|4610.9|4608.1|16
1606358600000|2020-11-26 02:43:20|4610.8|4608|4610.6|4607.8|4610.8|4608|4610.4|4607.6|2
1606358610000|2020-11-26 02:43:30|4610.4|4607.6|4610.4|4607.6|4610.4|4607.6|4610.4|4607.6|0
1606358620000|2020-11-26 02:43:40|4610.3|4607.5|4610.4|4607.6|4610.4|4607.6|4610.3|4607.5|0
1606358630000|2020-11-26 02:43:50|4610.8|4608|4611.3|4608.5|4611.3|4608.5|4610.8|4608|6
1606358640000|2020-11-26 02:44:00|4610.8|4608|4610.4|4607.6|4610.8|4608|4610.4|4607.6|7
1606358660000|2020-11-26 02:44:20|4610.8|4608|4610.8|4608|4610.8|4608|4610.8|4608|0
1606358670000|2020-11-26 02:44:30|4611.2|4608.4|4611.3|4608.5|4611.3|4608.5|4611.2|4608.4|0
1606358680000|2020-11-26 02:44:40|4610.8|4608|4610.8|4608|4610.8|4608|4610.8|4608|15
1606358690000|2020-11-26 02:44:50|4611.3|4608.5|4611.3|4608.5|4611.3|4608.5|4611.3|4608.5|0
1606358710000|2020-11-26 02:45:10|4610.3|4607.5|4609.6|4606.8|4610.3|4607.5|4609.6|4606.8|7
1606358720000|2020-11-26 02:45:20|4609.4|4606.6|4608.3|4605.5|4609.4|4606.6|4608.3|4605.5|18
1606358730000|2020-11-26 02:45:30|||||||||5
1606358740000|2020-11-26 02:45:40|4607.9|4605.1|4608.3|4605.5|4608.3|4605.5|4607.7|4604.9|23
1606358760000|2020-11-26 02:46:00|4608.8|4606|4609.3|4606.5|4609.3|4606.5|4608.4|4605.6|4
1606358780000|2020-11-26 02:46:20|4608.9|4606.1|4608.8|4606|4608.9|4606.1|4608.8|4606|8
1606358790000|2020-11-26 02:46:30|4609.3|4606.5|4608.3|4605.5|4609.3|4606.5|4607.9|4605.1|6
1606358800000|2020-11-26 02:46:40|4608.4|4605.6|4608.3|4605.5|4608.4|4605.6|4608.3|4605.5|3
1606358860000|2020-11-26 02:47:40|||||||||2
1606358870000|2020-11-26 02:47:50|4608.4|4605.6|4607.3|4604.5|4608.4|4605.6|4607.3|4604.5|6
1606358890000|2020-11-26 02:48:10|||||||||1
1606358900000|2020-11-26 02:48:20|||||||||2
1606358920000|2020-11-26 02:48:40|||||||||2
1606358930000|2020-11-26 02:48:50|||||||||1
1606358940000|2020-11-26 02:49:00|||||||||1
1606358970000|2020-11-26 02:49:30|||||||||2
1606358980000|2020-11-26 02:49:40|||||||||1
1606358990000|2020-11-26 02:49:50|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|5
1606359000000|2020-11-26 02:50:00|4606.2|4603.4|4606.3|4603.5|4606.3|4603.5|4605.3|4602.5|15
1606359010000|2020-11-26 02:50:10|4605.9|4603.1|4606.3|4603.5|4606.3|4603.5|4605.8|4603|13
1606359020000|2020-11-26 02:50:20|||||||||3
1606359030000|2020-11-26 02:50:30|||||||||1
1606359040000|2020-11-26 02:50:40|||||||||1
1606359050000|2020-11-26 02:50:50|||||||||1
1606359070000|2020-11-26 02:51:10|4605.9|4603.1|4605.9|4603.1|4606.3|4603.5|4605.9|4603.1|10
1606359080000|2020-11-26 02:51:20|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4605.9|4603.1|8
1606359090000|2020-11-26 02:51:30|||||||||4
1606359100000|2020-11-26 02:51:40|||||||||2
1606359110000|2020-11-26 02:51:50|||||||||1
1606359130000|2020-11-26 02:52:10|4606.4|4603.6|4607.8|4605|4607.8|4605|4606.4|4603.6|18
1606359140000|2020-11-26 02:52:20|4608.2|4605.4|4607.4|4604.6|4608.3|4605.5|4607.4|4604.6|12
1606359150000|2020-11-26 02:52:30|||||||||1
1606359170000|2020-11-26 02:52:50|4608.2|4605.4|4608.3|4605.5|4608.4|4605.6|4607.8|4605|6
1606359180000|2020-11-26 02:53:00|4607.6|4604.8|4607.4|4604.6|4607.8|4605|4607.4|4604.6|5
1606359200000|2020-11-26 02:53:20|4607.3|4604.5|4606.8|4604|4607.3|4604.5|4606.4|4603.6|10
1606359210000|2020-11-26 02:53:30|4606.9|4604.1|4606.4|4603.6|4607.3|4604.5|4606.4|4603.6|2
1606359220000|2020-11-26 02:53:40|4606.3|4603.5|4606.9|4604.1|4606.9|4604.1|4606.3|4603.5|5
1606359230000|2020-11-26 02:53:50|4607.3|4604.5|4606.3|4603.5|4607.3|4604.5|4606.3|4603.5|1
1606359240000|2020-11-26 02:54:00|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|4606.3|4603.5|0
1606359250000|2020-11-26 02:54:10|4606.3|4603.5|4605.9|4603.1|4606.3|4603.5|4605.6|4602.8|9
1606359260000|2020-11-26 02:54:20|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4605.6|4602.8|14
1606359270000|2020-11-26 02:54:30|4605.9|4603.1|4605.9|4603.1|4606.3|4603.5|4605.6|4602.8|7
1606359280000|2020-11-26 02:54:40|4606.3|4603.5|4606.4|4603.6|4606.4|4603.6|4606.3|4603.5|0
1606359290000|2020-11-26 02:54:50|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4605.6|4602.8|9
1606359300000|2020-11-26 02:55:00|4605.9|4603.1|4606.4|4603.6|4606.4|4603.6|4605.9|4603.1|3
1606359310000|2020-11-26 02:55:10|4606.6|4603.8|4606.4|4603.6|4606.6|4603.8|4606.4|4603.6|3
1606359320000|2020-11-26 02:55:20|4606.6|4603.8|4607.3|4604.5|4607.3|4604.5|4606.6|4603.8|2
1606359330000|2020-11-26 02:55:30|4606.9|4604.1|4607.4|4604.6|4607.4|4604.6|4606.9|4604.1|1
1606359340000|2020-11-26 02:55:40|||||||||1
1606359360000|2020-11-26 02:56:00|4607.8|4605|4607.8|4605|4608.3|4605.5|4607.4|4604.6|4
1606359370000|2020-11-26 02:56:10|4607.9|4605.1|4608.3|4605.5|4608.3|4605.5|4607.9|4605.1|5
1606359380000|2020-11-26 02:56:20|4608.4|4605.6|4608.4|4605.6|4608.4|4605.6|4608.3|4605.5|4
1606359390000|2020-11-26 02:56:30|||||||||1
1606359400000|2020-11-26 02:56:40|4609.3|4606.5|4609.3|4606.5|4609.3|4606.5|4609.3|4606.5|5
1606359410000|2020-11-26 02:56:50|4608.9|4606.1|4608.4|4605.6|4608.9|4606.1|4608.3|4605.5|10
1606359430000|2020-11-26 02:57:10|4608.8|4606|4609.3|4606.5|4609.3|4606.5|4608.4|4605.6|3
1606359440000|2020-11-26 02:57:20|4608.6|4605.8|4608.4|4605.6|4608.6|4605.8|4608.4|4605.6|4
1606359460000|2020-11-26 02:57:40|||||||||1
1606359470000|2020-11-26 02:57:50|4608.3|4605.5|4608.4|4605.6|4608.4|4605.6|4608.3|4605.5|3
1606359480000|2020-11-26 02:58:00|4608.3|4605.5|4607.4|4604.6|4608.3|4605.5|4607.4|4604.6|5
1606359490000|2020-11-26 02:58:10|4607.3|4604.5|4607.3|4604.5|4607.3|4604.5|4606.4|4603.6|2
1606359500000|2020-11-26 02:58:20|4607.4|4604.6|4606.8|4604|4607.4|4604.6|4606.8|4604|2
1606359510000|2020-11-26 02:58:30|4607.2|4604.4|4607.3|4604.5|4607.3|4604.5|4607.2|4604.4|1
1606359520000|2020-11-26 02:58:40|4606.9|4604.1|4606.4|4603.6|4606.9|4604.1|4606.4|4603.6|1
1606359540000|2020-11-26 02:59:00|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4605.8|4603|10
1606359550000|2020-11-26 02:59:10|4605.4|4602.6|4604.3|4601.5|4605.9|4603.1|4604.3|4601.5|16
1606359560000|2020-11-26 02:59:20|4603.4|4600.6|4603.5|4600.7|4604.3|4601.5|4603.4|4600.6|26
1606359570000|2020-11-26 02:59:30|||||||||7
1606359580000|2020-11-26 02:59:40|4603.3|4600.5|4604.3|4601.5|4604.3|4601.5|4603.3|4600.5|13
1606359590000|2020-11-26 02:59:50|4604.5|4601.7|4604.5|4601.7|4604.5|4601.7|4603.8|4601|2
1606359600000|2020-11-26 03:00:00|4605.2|4602.4|4605.3|4602.5|4605.5|4602.7|4604.5|4601.7|13
1606359610000|2020-11-26 03:00:10|4605|4602.2|4604.8|4602|4605|4602.2|4604.8|4602|4
1606359620000|2020-11-26 03:00:20|4605.3|4602.5|4605.3|4602.5|4605.5|4602.7|4605.3|4602.5|0
1606359630000|2020-11-26 03:00:30|4604.8|4602|4605|4602.2|4605.3|4602.5|4604.5|4601.7|3
1606359640000|2020-11-26 03:00:40|4605.3|4602.5|4603.5|4600.7|4605.3|4602.5|4603.5|4600.7|3
1606359650000|2020-11-26 03:00:50|4603.8|4601|4603.3|4600.5|4603.8|4601|4603.3|4600.5|6
1606359660000|2020-11-26 03:01:00|4603.5|4600.7|4603.5|4600.7|4603.8|4601|4603.5|4600.7|2
1606359680000|2020-11-26 03:01:20|||||||||3
1606359700000|2020-11-26 03:01:40|4603.3|4600.5|4603.5|4600.7|4603.5|4600.7|4603.3|4600.5|3
1606359710000|2020-11-26 03:01:50|4603.3|4600.5|4603.5|4600.7|4603.5|4600.7|4603.3|4600.5|2
1606359720000|2020-11-26 03:02:00|4603.3|4600.5|4603.5|4600.7|4603.5|4600.7|4603.3|4600.5|3
1606359740000|2020-11-26 03:02:20|4604.3|4601.5|4604.5|4601.7|4604.5|4601.7|4604.3|4601.5|9
1606359750000|2020-11-26 03:02:30|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|4
1606359760000|2020-11-26 03:02:40|||||||||1
1606359770000|2020-11-26 03:02:50|||||||||1
1606359780000|2020-11-26 03:03:00|||||||||1
1606359790000|2020-11-26 03:03:10|||||||||3
1606359820000|2020-11-26 03:03:40|||||||||2
1606359840000|2020-11-26 03:04:00|||||||||1
1606359850000|2020-11-26 03:04:10|4606.5|4603.7|4606.8|4604|4607.5|4604.7|4606.3|4603.5|28
1606359860000|2020-11-26 03:04:20|4606.5|4603.7|4606.5|4603.7|4606.5|4603.7|4606.5|4603.7|1
1606359870000|2020-11-26 03:04:30|4606.3|4603.5|4606.5|4603.7|4606.5|4603.7|4606.3|4603.5|2
1606359880000|2020-11-26 03:04:40|4606.8|4604|4606.5|4603.7|4606.8|4604|4606.5|4603.7|4
1606359890000|2020-11-26 03:04:50|4606.8|4604|4609.5|4606.7|4609.8|4607|4606.5|4603.7|51
1606359900000|2020-11-26 03:05:00|4609.8|4607|4610.5|4607.7|4610.5|4607.7|4609.8|4607|11
1606359910000|2020-11-26 03:05:10|4609.3|4606.5|4609.3|4606.5|4609.3|4606.5|4608.5|4605.7|24
1606359930000|2020-11-26 03:05:30|4609.2|4606.4|4608.8|4606|4609.2|4606.4|4608.5|4605.7|3
1606359940000|2020-11-26 03:05:40|4608.5|4605.7|4609.3|4606.5|4609.3|4606.5|4608.5|4605.7|6
1606359950000|2020-11-26 03:05:50|4609|4606.2|4609|4606.2|4609.3|4606.5|4609|4606.2|7
1606359960000|2020-11-26 03:06:00|4609.5|4606.7|4609.5|4606.7|4609.5|4606.7|4609.5|4606.7|0
1606359970000|2020-11-26 03:06:10|4609.3|4606.5|4608.3|4605.5|4609.5|4606.7|4608.3|4605.5|8
1606359990000|2020-11-26 03:06:30|4608.5|4605.7|4608.5|4605.7|4608.5|4605.7|4608.5|4605.7|14
1606360000000|2020-11-26 03:06:40|4607.5|4604.7|4606.5|4603.7|4607.5|4604.7|4606.3|4603.5|25
1606360010000|2020-11-26 03:06:50|||||||||8
1606360020000|2020-11-26 03:07:00|4606.8|4604|4606.5|4603.7|4606.8|4604|4606.5|4603.7|1
1606360030000|2020-11-26 03:07:10|4607.2|4604.4|4607.3|4604.5|4607.3|4604.5|4607|4604.2|1
1606360040000|2020-11-26 03:07:20|4606.5|4603.7|4606.5|4603.7|4606.5|4603.7|4606.3|4603.5|9
1606360050000|2020-11-26 03:07:30|4607.2|4604.4|4607|4604.2|4607.3|4604.5|4607|4604.2|5
1606360060000|2020-11-26 03:07:40|4606.8|4604|4606.8|4604|4606.8|4604|4606.8|4604|0
1606360070000|2020-11-26 03:07:50|4606.5|4603.7|4607.5|4604.7|4607.5|4604.7|4606.5|4603.7|3
1606360080000|2020-11-26 03:08:00|||||||||12
1606360090000|2020-11-26 03:08:10|||||||||1
1606360100000|2020-11-26 03:08:20|4606.3|4603.5|4606.5|4603.7|4606.5|4603.7|4606.3|4603.5|2
1606360110000|2020-11-26 03:08:30|4606.3|4603.5|4605.5|4602.7|4606.3|4603.5|4605.5|4602.7|6
1606360120000|2020-11-26 03:08:40|4605.8|4603|4605.8|4603|4605.8|4603|4605.5|4602.7|1
1606360130000|2020-11-26 03:08:50|4605.5|4602.7|4606.5|4603.7|4606.5|4603.7|4605.5|4602.7|10
1606360140000|2020-11-26 03:09:00|4606.3|4603.5|4605.5|4602.7|4606.3|4603.5|4605.5|4602.7|6
1606360160000|2020-11-26 03:09:20|4604.5|4601.7|4605.5|4602.7|4605.5|4602.7|4604.5|4601.7|9
1606360170000|2020-11-26 03:09:30|||||||||1
1606360180000|2020-11-26 03:09:40|4604.7|4601.9|4604.3|4601.5|4604.7|4601.9|4603.5|4600.7|26
1606360190000|2020-11-26 03:09:50|4604.5|4601.7|4604.5|4601.7|4604.5|4601.7|4604.5|4601.7|1
1606360200000|2020-11-26 03:10:00|||||||||6
1606360210000|2020-11-26 03:10:10|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|4605|4602.2|39
1606360220000|2020-11-26 03:10:20|||||||||8
1606360230000|2020-11-26 03:10:30|4605.8|4603|4606.3|4603.5|4606.3|4603.5|4605.8|4603|6
1606360240000|2020-11-26 03:10:40|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|5
1606360250000|2020-11-26 03:10:50|||||||||1
1606360290000|2020-11-26 03:11:30|||||||||1
1606360310000|2020-11-26 03:11:50|4605|4602.2|4604.6|4601.8|4605.5|4602.7|4604.5|4601.7|12
1606360320000|2020-11-26 03:12:00|4605|4602.2|4604.5|4601.7|4605.3|4602.5|4604.5|4601.7|3
1606360340000|2020-11-26 03:12:20|||||||||2
1606360350000|2020-11-26 03:12:30|||||||||4
1606360360000|2020-11-26 03:12:40|4603.5|4600.7|4604.3|4601.5|4604.3|4601.5|4603.5|4600.7|17
1606360370000|2020-11-26 03:12:50|4604.2|4601.4|4604.5|4601.7|4604.5|4601.7|4603.8|4601|6
1606360380000|2020-11-26 03:13:00|||||||||19
1606360390000|2020-11-26 03:13:10|4605|4602.2|4605.5|4602.7|4605.5|4602.7|4605|4602.2|1
1606360400000|2020-11-26 03:13:20|4605.3|4602.5|4604.5|4601.7|4605.3|4602.5|4604.5|4601.7|9
1606360420000|2020-11-26 03:13:40|||||||||3
1606360430000|2020-11-26 03:13:50|4603.3|4600.5|4601.5|4598.7|4603.3|4600.5|4601.5|4598.7|59
1606360440000|2020-11-26 03:14:00|4602|4599.2|4602.5|4599.7|4602.5|4599.7|4602|4599.2|2
1606360470000|2020-11-26 03:14:30|||||||||5
1606360480000|2020-11-26 03:14:40|||||||||1
1606360490000|2020-11-26 03:14:50|4602.3|4599.5|4601.5|4598.7|4602.3|4599.5|4601.3|4598.5|12
1606360500000|2020-11-26 03:15:00|4602.3|4599.5|4601.5|4598.7|4602.3|4599.5|4601.5|4598.7|15
1606360510000|2020-11-26 03:15:10|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|15
1606360520000|2020-11-26 03:15:20|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|27
1606360530000|2020-11-26 03:15:30|4599.3|4596.5|4599.5|4596.7|4599.5|4596.7|4598.6|4595.8|18
1606360540000|2020-11-26 03:15:40|4598.5|4595.7|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|21
1606360550000|2020-11-26 03:15:50|4600.3|4597.5|4600.3|4597.5|4600.3|4597.5|4600.3|4597.5|12
1606360560000|2020-11-26 03:16:00|4599.5|4596.7|4601.5|4598.7|4601.5|4598.7|4599.5|4596.7|32
1606360570000|2020-11-26 03:16:10|4600.7|4597.9|4601.5|4598.7|4601.5|4598.7|4600.6|4597.8|5
1606360580000|2020-11-26 03:16:20|4601.3|4598.5|4600.6|4597.8|4601.3|4598.5|4600.5|4597.7|6
1606360590000|2020-11-26 03:16:30|4600.5|4597.7|4600.6|4597.8|4600.6|4597.8|4600.5|4597.7|0
1606360600000|2020-11-26 03:16:40|||||||||2
1606360610000|2020-11-26 03:16:50|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|3
1606360620000|2020-11-26 03:17:00|||||||||1
1606360630000|2020-11-26 03:17:10|||||||||3
1606360640000|2020-11-26 03:17:20|4601.3|4598.5|4603.3|4600.5|4603.3|4600.5|4601.3|4598.5|34
1606360650000|2020-11-26 03:17:30|4602.8|4600|4602.5|4599.7|4602.8|4600|4602.5|4599.7|6
1606360660000|2020-11-26 03:17:40|4602.8|4600|4603.5|4600.7|4603.8|4601|4602.8|4600|14
1606360670000|2020-11-26 03:17:50|||||||||1
1606360690000|2020-11-26 03:18:10|4603.3|4600.5|4602.5|4599.7|4603.3|4600.5|4602.5|4599.7|6
1606360700000|2020-11-26 03:18:20|4603.3|4600.5|4603.5|4600.7|4604.3|4601.5|4603.3|4600.5|13
1606360710000|2020-11-26 03:18:30|4602.7|4599.9|4602.5|4599.7|4602.7|4599.9|4602.5|4599.7|14
1606360720000|2020-11-26 03:18:40|||||||||2
1606360730000|2020-11-26 03:18:50|||||||||9
1606360740000|2020-11-26 03:19:00|4601.7|4598.9|4601.5|4598.7|4601.7|4598.9|4601.5|4598.7|4
1606360750000|2020-11-26 03:19:10|||||||||1
1606360770000|2020-11-26 03:19:30|4601.8|4599|4602.5|4599.7|4602.5|4599.7|4601.8|4599|10
1606360780000|2020-11-26 03:19:40|4601.3|4598.5|4602|4599.2|4602|4599.2|4601.3|4598.5|8
1606360790000|2020-11-26 03:19:50|4602.3|4599.5|4602.5|4599.7|4602.5|4599.7|4602.3|4599.5|0
1606360800000|2020-11-26 03:20:00|4601.6|4598.8|4601.6|4598.8|4602.3|4599.5|4601.6|4598.8|5
1606360810000|2020-11-26 03:20:10|4602|4599.2|4602|4599.2|4602|4599.2|4602|4599.2|1
1606360820000|2020-11-26 03:20:20|4602.3|4599.5|4602.5|4599.7|4602.5|4599.7|4602.3|4599.5|3
1606360830000|2020-11-26 03:20:30|||||||||2
1606360840000|2020-11-26 03:20:40|||||||||2
1606360850000|2020-11-26 03:20:50|||||||||2
1606360860000|2020-11-26 03:21:00|4602.1|4599.3|4602.3|4599.5|4602.5|4599.7|4601.6|4598.8|8
1606360870000|2020-11-26 03:21:10|4602.5|4599.7|4602.5|4599.7|4602.5|4599.7|4602.1|4599.3|4
1606360880000|2020-11-26 03:21:20|4602.1|4599.3|4602|4599.2|4602.1|4599.3|4601.7|4598.9|1
1606360890000|2020-11-26 03:21:30|4601.6|4598.8|4602|4599.2|4602.1|4599.3|4601.6|4598.8|9
1606360900000|2020-11-26 03:21:40|4602.5|4599.7|4602|4599.2|4602.5|4599.7|4601.6|4598.8|8
1606360910000|2020-11-26 03:21:50|4602.3|4599.5|4602.1|4599.3|4602.5|4599.7|4602.1|4599.3|3
1606360920000|2020-11-26 03:22:00|4601.7|4598.9|4601.5|4598.7|4602.5|4599.7|4601.5|4598.7|8
1606360930000|2020-11-26 03:22:10|4600.6|4597.8|4599.8|4597|4600.6|4597.8|4599.7|4596.9|30
1606360940000|2020-11-26 03:22:20|4600.2|4597.4|4601.5|4598.7|4601.5|4598.7|4600.2|4597.4|9
1606360950000|2020-11-26 03:22:30|||||||||1
1606360960000|2020-11-26 03:22:40|4600.7|4597.9|4600|4597.2|4600.7|4597.9|4599.5|4596.7|29
1606360970000|2020-11-26 03:22:50|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4
1606360980000|2020-11-26 03:23:00|4600|4597.2|4599.5|4596.7|4600.5|4597.7|4599.5|4596.7|10
1606360990000|2020-11-26 03:23:10|4599.8|4597|4599.5|4596.7|4600|4597.2|4599.5|4596.7|4
1606361000000|2020-11-26 03:23:20|||||||||2
1606361010000|2020-11-26 03:23:30|||||||||2
1606361020000|2020-11-26 03:23:40|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|22
1606361030000|2020-11-26 03:23:50|||||||||3
1606361040000|2020-11-26 03:24:00|||||||||1
1606361050000|2020-11-26 03:24:10|||||||||4
1606361060000|2020-11-26 03:24:20|4598.3|4595.5|4598.5|4595.7|4598.5|4595.7|4597.6|4594.8|11
1606361070000|2020-11-26 03:24:30|||||||||2
1606361080000|2020-11-26 03:24:40|||||||||6
1606361090000|2020-11-26 03:24:50|||||||||1
1606361100000|2020-11-26 03:25:00|||||||||1
1606361110000|2020-11-26 03:25:10|4598.1|4595.3|4597.5|4594.7|4598.1|4595.3|4597.5|4594.7|11
1606361120000|2020-11-26 03:25:20|||||||||7
1606361130000|2020-11-26 03:25:30|4598.3|4595.5|4598.5|4595.7|4598.5|4595.7|4598.3|4595.5|13
1606361140000|2020-11-26 03:25:40|4599.3|4596.5|4599|4596.2|4599.5|4596.7|4598.5|4595.7|25
1606361150000|2020-11-26 03:25:50|4598.6|4595.8|4598.5|4595.7|4599.5|4596.7|4598.5|4595.7|8
1606361160000|2020-11-26 03:26:00|4599.3|4596.5|4598.8|4596|4599.5|4596.7|4598.5|4595.7|10
1606361170000|2020-11-26 03:26:10|4598.5|4595.7|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|13
1606361180000|2020-11-26 03:26:20|4597.3|4594.5|4597.5|4594.7|4597.5|4594.7|4597.3|4594.5|16
1606361190000|2020-11-26 03:26:30|||||||||7
1606361200000|2020-11-26 03:26:40|4597.8|4595|4597.5|4594.7|4598.3|4595.5|4597.5|4594.7|7
1606361210000|2020-11-26 03:26:50|4597.6|4594.8|4597.5|4594.7|4597.6|4594.8|4597.5|4594.7|1
1606361220000|2020-11-26 03:27:00|||||||||3
1606361230000|2020-11-26 03:27:10|4598.3|4595.5|4598.5|4595.7|4598.5|4595.7|4598.3|4595.5|13
1606361250000|2020-11-26 03:27:30|||||||||3
1606361260000|2020-11-26 03:27:40|4599.2|4596.4|4599.5|4596.7|4599.5|4596.7|4599.2|4596.4|11
1606361270000|2020-11-26 03:27:50|||||||||1
1606361280000|2020-11-26 03:28:00|4599.3|4596.5|4599.5|4596.7|4599.5|4596.7|4599|4596.2|4
1606361290000|2020-11-26 03:28:10|4599.3|4596.5|4598.5|4595.7|4599.3|4596.5|4598.5|4595.7|14
1606361300000|2020-11-26 03:28:20|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|6
1606361310000|2020-11-26 03:28:30|||||||||3
1606361320000|2020-11-26 03:28:40|||||||||5
1606361330000|2020-11-26 03:28:50|4598|4595.2|4596.5|4593.7|4598|4595.2|4596.5|4593.7|19
1606361340000|2020-11-26 03:29:00|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.3|4592.5|81
1606361350000|2020-11-26 03:29:10|4595.8|4593|4595.5|4592.7|4595.8|4593|4595.5|4592.7|15
1606361360000|2020-11-26 03:29:20|4595.3|4592.5|4595.3|4592.5|4595.3|4592.5|4595.3|4592.5|27
1606361370000|2020-11-26 03:29:30|4595.5|4592.7|4594.5|4591.7|4595.5|4592.7|4594.3|4591.5|13
1606361380000|2020-11-26 03:29:40|4595.2|4592.4|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|40
1606361390000|2020-11-26 03:29:50|4596|4593.2|4596.5|4593.7|4596.5|4593.7|4595.5|4592.7|11
1606361400000|2020-11-26 03:30:00|4595.7|4592.9|4594.5|4591.7|4595.7|4592.9|4594.5|4591.7|25
1606361410000|2020-11-26 03:30:10|4595.3|4592.5|4594.8|4592|4595.3|4592.5|4594.5|4591.7|4
1606361420000|2020-11-26 03:30:20|4594.5|4591.7|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|16
1606361430000|2020-11-26 03:30:30|4595.8|4593|4596.3|4593.5|4596.3|4593.5|4595.5|4592.7|15
1606361440000|2020-11-26 03:30:40|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|0
1606361450000|2020-11-26 03:30:50|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|13
1606361460000|2020-11-26 03:31:00|4594.6|4591.8|4594.8|4592|4595.3|4592.5|4594.5|4591.7|19
1606361470000|2020-11-26 03:31:10|4594.5|4591.7|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|9
1606361480000|2020-11-26 03:31:20|4595.3|4592.5|4595.3|4592.5|4595.3|4592.5|4595.3|4592.5|1
1606361490000|2020-11-26 03:31:30|4595.5|4592.7|4595.5|4592.7|4596.3|4593.5|4595.5|4592.7|20
1606361510000|2020-11-26 03:31:50|||||||||2
1606361530000|2020-11-26 03:32:10|4595.8|4593|4595.5|4592.7|4595.8|4593|4594.6|4591.8|28
1606361540000|2020-11-26 03:32:20|4594.5|4591.7|4594.3|4591.5|4594.6|4591.8|4594.3|4591.5|38
1606361550000|2020-11-26 03:32:30|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.3|4591.5|6
1606361560000|2020-11-26 03:32:40|4594.3|4591.5|4594.5|4591.7|4594.5|4591.7|4594.3|4591.5|1
1606361570000|2020-11-26 03:32:50|||||||||4
1606361580000|2020-11-26 03:33:00|4594|4591.2|4593.6|4590.8|4594|4591.2|4593.6|4590.8|10
1606361590000|2020-11-26 03:33:10|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|10
1606361600000|2020-11-26 03:33:20|||||||||3
1606361610000|2020-11-26 03:33:30|||||||||9
1606361620000|2020-11-26 03:33:40|||||||||1
1606361630000|2020-11-26 03:33:50|||||||||5
1606361640000|2020-11-26 03:34:00|||||||||1
1606361650000|2020-11-26 03:34:10|4594.3|4591.5|4593.8|4591|4594.3|4591.5|4593.8|4591|18
1606361660000|2020-11-26 03:34:20|4593.5|4590.7|4594.5|4591.7|4594.5|4591.7|4593.5|4590.7|5
1606361670000|2020-11-26 03:34:30|4594|4591.2|4593.5|4590.7|4594|4591.2|4593.5|4590.7|8
1606361690000|2020-11-26 03:34:50|||||||||2
1606361700000|2020-11-26 03:35:00|4593.6|4590.8|4594.3|4591.5|4594.3|4591.5|4593.6|4590.8|9
1606361710000|2020-11-26 03:35:10|4593.6|4590.8|4593.5|4590.7|4594.3|4591.5|4593.5|4590.7|8
1606361720000|2020-11-26 03:35:20|4593.8|4591|4594.5|4591.7|4594.5|4591.7|4593.5|4590.7|9
1606361730000|2020-11-26 03:35:30|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|2
1606361740000|2020-11-26 03:35:40|||||||||3
1606361750000|2020-11-26 03:35:50|4594.5|4591.7|4596.5|4593.7|4596.5|4593.7|4594.5|4591.7|24
1606361760000|2020-11-26 03:36:00|||||||||3
1606361770000|2020-11-26 03:36:10|4596.6|4593.8|4596.5|4593.7|4596.6|4593.8|4596.5|4593.7|5
1606361780000|2020-11-26 03:36:20|||||||||6
1606361790000|2020-11-26 03:36:30|||||||||5
1606361800000|2020-11-26 03:36:40|4595.5|4592.7|4595.8|4593|4596.5|4593.7|4595.5|4592.7|15
1606361810000|2020-11-26 03:36:50|4595.5|4592.7|4595.5|4592.7|4595.6|4592.8|4595.5|4592.7|3
1606361820000|2020-11-26 03:37:00|4596.3|4593.5|4596.3|4593.5|4596.3|4593.5|4596.3|4593.5|8
1606361830000|2020-11-26 03:37:10|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|2
1606361840000|2020-11-26 03:37:20|||||||||1
1606361870000|2020-11-26 03:37:50|4597.2|4594.4|4597.5|4594.7|4598.5|4595.7|4597.2|4594.4|31
1606361880000|2020-11-26 03:38:00|4597.8|4595|4596.5|4593.7|4598.5|4595.7|4596.5|4593.7|24
1606361890000|2020-11-26 03:38:10|4597.3|4594.5|4596.5|4593.7|4597.3|4594.5|4595.5|4592.7|32
1606361900000|2020-11-26 03:38:20|4596.6|4593.8|4596.8|4594|4597|4594.2|4596.5|4593.7|2
1606361910000|2020-11-26 03:38:30|4597.2|4594.4|4596.5|4593.7|4597.5|4594.7|4596.5|4593.7|19
1606361920000|2020-11-26 03:38:40|4596.6|4593.8|4596.5|4593.7|4596.6|4593.8|4596.2|4593.4|3
1606361930000|2020-11-26 03:38:50|4596.1|4593.3|4595.6|4592.8|4596.1|4593.3|4595.6|4592.8|5
1606361940000|2020-11-26 03:39:00|4596|4593.2|4595.5|4592.7|4596|4593.2|4594.5|4591.7|13
1606361950000|2020-11-26 03:39:10|4594.7|4591.9|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|11
1606361960000|2020-11-26 03:39:20|4596.2|4593.4|4596|4593.2|4596.5|4593.7|4595.6|4592.8|14
1606361970000|2020-11-26 03:39:30|4595.6|4592.8|4594.8|4592|4596|4593.2|4594.5|4591.7|14
1606361980000|2020-11-26 03:39:40|4594.6|4591.8|4595|4592.2|4595|4592.2|4594.5|4591.7|3
1606361990000|2020-11-26 03:39:50|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.3|4592.5|3
1606362000000|2020-11-26 03:40:00|4596.2|4593.4|4596.5|4593.7|4596.5|4593.7|4596.2|4593.4|17
1606362010000|2020-11-26 03:40:10|||||||||4
1606362030000|2020-11-26 03:40:30|||||||||2
1606362040000|2020-11-26 03:40:40|||||||||1
1606362050000|2020-11-26 03:40:50|||||||||1
1606362060000|2020-11-26 03:41:00|||||||||1
1606362090000|2020-11-26 03:41:30|4596.1|4593.3|4595.5|4592.7|4596.1|4593.3|4595|4592.2|22
1606362100000|2020-11-26 03:41:40|4595.1|4592.3|4595.3|4592.5|4595.5|4592.7|4595.1|4592.3|0
1606362110000|2020-11-26 03:41:50|4594.5|4591.7|4594.5|4591.7|4594.8|4592|4594.5|4591.7|3
1606362130000|2020-11-26 03:42:10|||||||||4
1606362140000|2020-11-26 03:42:20|4594.8|4592|4594.8|4592|4594.8|4592|4594.5|4591.7|4
1606362150000|2020-11-26 03:42:30|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|1
1606362160000|2020-11-26 03:42:40|4594.3|4591.5|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|10
1606362170000|2020-11-26 03:42:50|4594.2|4591.4|4594.5|4591.7|4594.5|4591.7|4594.2|4591.4|4
1606362180000|2020-11-26 03:43:00|4594.3|4591.5|4594.5|4591.7|4594.5|4591.7|4593.6|4590.8|5
1606362190000|2020-11-26 03:43:10|||||||||1
1606362200000|2020-11-26 03:43:20|||||||||2
1606362210000|2020-11-26 03:43:30|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|6
1606362220000|2020-11-26 03:43:40|4594.5|4591.7|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|16
1606362230000|2020-11-26 03:43:50|4593.3|4590.5|4593.5|4590.7|4593.5|4590.7|4593.3|4590.5|1
1606362240000|2020-11-26 03:44:00|||||||||7
1606362250000|2020-11-26 03:44:10|||||||||1
1606362260000|2020-11-26 03:44:20|||||||||2
1606362270000|2020-11-26 03:44:30|4593.8|4591|4593.8|4591|4593.8|4591|4593.8|4591|2
1606362280000|2020-11-26 03:44:40|4594|4591.2|4594.5|4591.7|4594.5|4591.7|4594|4591.2|5
1606362300000|2020-11-26 03:45:00|||||||||1
1606362320000|2020-11-26 03:45:20|4594.3|4591.5|4594.5|4591.7|4594.5|4591.7|4594.3|4591.5|3
1606362340000|2020-11-26 03:45:40|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|0
1606362360000|2020-11-26 03:46:00|4594.5|4591.7|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|5
1606362370000|2020-11-26 03:46:10|4593.3|4590.5|4592.5|4589.7|4593.5|4590.7|4592.3|4589.5|26
1606362380000|2020-11-26 03:46:20|||||||||3
1606362390000|2020-11-26 03:46:30|4592.3|4589.5|4592.3|4589.5|4592.5|4589.7|4592.3|4589.5|1
1606362400000|2020-11-26 03:46:40|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4592.3|4589.5|6
1606362410000|2020-11-26 03:46:50|4592.3|4589.5|4592.3|4589.5|4592.3|4589.5|4592.3|4589.5|2
1606362420000|2020-11-26 03:47:00|4592|4589.2|4592.3|4589.5|4592.5|4589.7|4591.5|4588.7|110
1606362430000|2020-11-26 03:47:10|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4592.3|4589.5|32
1606362440000|2020-11-26 03:47:20|4592.3|4589.5|4592.5|4589.7|4592.5|4589.7|4592.3|4589.5|3
1606362450000|2020-11-26 03:47:30|4592.3|4589.5|4592.5|4589.7|4593.3|4590.5|4592.3|4589.5|18
1606362460000|2020-11-26 03:47:40|||||||||3
1606362470000|2020-11-26 03:47:50|4592.8|4590|4593.5|4590.7|4593.5|4590.7|4592.8|4590|1
1606362480000|2020-11-26 03:48:00|4593.3|4590.5|4594.3|4591.5|4595.3|4592.5|4593.3|4590.5|50
1606362490000|2020-11-26 03:48:10|||||||||4
1606362500000|2020-11-26 03:48:20|4594.8|4592|4597.5|4594.7|4598.2|4595.4|4594.8|4592|128
1606362510000|2020-11-26 03:48:30|4598.2|4595.4|4598.3|4595.5|4598.3|4595.5|4597.5|4594.7|22
1606362520000|2020-11-26 03:48:40|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4
1606362530000|2020-11-26 03:48:50|4597.3|4594.5|4597.5|4594.7|4597.5|4594.7|4597.3|4594.5|2
1606362540000|2020-11-26 03:49:00|4597.3|4594.5|4596.5|4593.7|4597.5|4594.7|4596.5|4593.7|17
1606362550000|2020-11-26 03:49:10|||||||||6
1606362560000|2020-11-26 03:49:20|4596.3|4593.5|4595.5|4592.7|4596.3|4593.5|4595.5|4592.7|10
1606362570000|2020-11-26 03:49:30|4595.8|4593|4596.5|4593.7|4596.5|4593.7|4595.8|4593|7
1606362580000|2020-11-26 03:49:40|4596.1|4593.3|4596.5|4593.7|4596.5|4593.7|4596.1|4593.3|1
1606362590000|2020-11-26 03:49:50|||||||||3
1606362600000|2020-11-26 03:50:00|4596|4593.2|4594.5|4591.7|4596.5|4593.7|4594.5|4591.7|10
1606362610000|2020-11-26 03:50:10|4594.8|4592|4594.5|4591.7|4594.8|4592|4594.5|4591.7|4
1606362620000|2020-11-26 03:50:20|||||||||1
1606362630000|2020-11-26 03:50:30|4595.1|4592.3|4595.5|4592.7|4595.5|4592.7|4595.1|4592.3|4
1606362640000|2020-11-26 03:50:40|4595.8|4593|4595.3|4592.5|4595.8|4593|4595.3|4592.5|219
1606362650000|2020-11-26 03:50:50|4595.5|4592.7|4595.3|4592.5|4595.8|4593|4595.3|4592.5|4
1606362660000|2020-11-26 03:51:00|4595.5|4592.7|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|24
1606362670000|2020-11-26 03:51:10|4594.8|4592|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|8
1606362680000|2020-11-26 03:51:20|4594.8|4592|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|3
1606362700000|2020-11-26 03:51:40|||||||||3
1606362720000|2020-11-26 03:52:00|||||||||5
1606362730000|2020-11-26 03:52:10|||||||||2
1606362740000|2020-11-26 03:52:20|||||||||1
1606362750000|2020-11-26 03:52:30|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595|4592.2|4
1606362760000|2020-11-26 03:52:40|||||||||1
1606362780000|2020-11-26 03:53:00|4595.6|4592.8|4596.5|4593.7|4596.5|4593.7|4595.5|4592.7|6
1606362790000|2020-11-26 03:53:10|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4595.5|4592.7|5
1606362800000|2020-11-26 03:53:20|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.4|4593.6|0
1606362810000|2020-11-26 03:53:30|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|0
1606362830000|2020-11-26 03:53:50|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|2
1606362840000|2020-11-26 03:54:00|4596.4|4593.6|4596.4|4593.6|4596.5|4593.7|4596.4|4593.6|4
1606362860000|2020-11-26 03:54:20|4595.4|4592.6|4595.9|4593.1|4596.4|4593.6|4595.4|4592.6|19
1606362870000|2020-11-26 03:54:30|4596.5|4593.7|4596.4|4593.6|4596.5|4593.7|4596.4|4593.6|0
1606362880000|2020-11-26 03:54:40|4596.5|4593.7|4595.4|4592.6|4596.5|4593.7|4595.4|4592.6|11
1606362890000|2020-11-26 03:54:50|4595.5|4592.7|4595.4|4592.6|4595.5|4592.7|4595.4|4592.6|0
1606362900000|2020-11-26 03:55:00|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|0
1606362920000|2020-11-26 03:55:20|4595.9|4593.1|4595.9|4593.1|4595.9|4593.1|4595.9|4593.1|5
1606362930000|2020-11-26 03:55:30|4595.5|4592.7|4595.5|4592.7|4596.4|4593.6|4595.5|4592.7|5
1606362940000|2020-11-26 03:55:40|4596|4593.2|4595.5|4592.7|4596.4|4593.6|4595.4|4592.6|12
1606362950000|2020-11-26 03:55:50|4595.4|4592.6|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|5
1606362970000|2020-11-26 03:56:10|4595.4|4592.6|4595|4592.2|4595.5|4592.7|4594.5|4591.7|12
1606362980000|2020-11-26 03:56:20|4595.2|4592.4|4595.5|4592.7|4595.5|4592.7|4595.2|4592.4|2
1606363000000|2020-11-26 03:56:40|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|0
1606363020000|2020-11-26 03:57:00|4594.5|4591.7|4594.5|4591.7|4595.4|4592.6|4594.4|4591.6|34
1606363030000|2020-11-26 03:57:10|||||||||1
1606363040000|2020-11-26 03:57:20|4594.4|4591.6|4594.5|4591.7|4594.5|4591.7|4594.4|4591.6|0
1606363050000|2020-11-26 03:57:30|||||||||2
1606363060000|2020-11-26 03:57:40|||||||||1
1606363070000|2020-11-26 03:57:50|||||||||2
1606363080000|2020-11-26 03:58:00|||||||||2
1606363100000|2020-11-26 03:58:20|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|5
1606363110000|2020-11-26 03:58:30|4594.5|4591.7|4594.6|4591.8|4595|4592.2|4594.5|4591.7|1
1606363120000|2020-11-26 03:58:40|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|0
1606363130000|2020-11-26 03:58:50|||||||||1
1606363140000|2020-11-26 03:59:00|||||||||2
1606363160000|2020-11-26 03:59:20|||||||||1
1606363170000|2020-11-26 03:59:30|||||||||4
1606363190000|2020-11-26 03:59:50|4594.4|4591.6|4594.5|4591.7|4594.5|4591.7|4594.4|4591.6|1
1606363200000|2020-11-26 04:00:00|4594.9|4592.1|4594.5|4591.7|4594.9|4592.1|4594.5|4591.7|3
1606363210000|2020-11-26 04:00:10|||||||||1
1606363220000|2020-11-26 04:00:20|||||||||1
1606363230000|2020-11-26 04:00:30|4594.9|4592.1|4594.4|4591.6|4594.9|4592.1|4594.4|4591.6|4
1606363240000|2020-11-26 04:00:40|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|0
1606363270000|2020-11-26 04:01:10|4594.6|4591.8|4596.5|4593.7|4597.5|4594.7|4594.6|4591.8|26
1606363280000|2020-11-26 04:01:20|4597.2|4594.4|4597.5|4594.7|4597.5|4594.7|4597.2|4594.4|6
1606363290000|2020-11-26 04:01:30|||||||||1
1606363300000|2020-11-26 04:01:40|4596.5|4593.7|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|7
1606363310000|2020-11-26 04:01:50|4597.1|4594.3|4597.1|4594.3|4597.5|4594.7|4597.1|4594.3|4
1606363320000|2020-11-26 04:02:00|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|0
1606363330000|2020-11-26 04:02:10|4598.4|4595.6|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|19
1606363340000|2020-11-26 04:02:20|4598|4595.2|4598.5|4595.7|4598.5|4595.7|4597.5|4594.7|7
1606363350000|2020-11-26 04:02:30|||||||||1
1606363360000|2020-11-26 04:02:40|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|48
1606363370000|2020-11-26 04:02:50|4600.2|4597.4|4599.5|4596.7|4600.2|4597.4|4599.5|4596.7|15
1606363380000|2020-11-26 04:03:00|||||||||2
1606363390000|2020-11-26 04:03:10|4599.9|4597.1|4599.5|4596.7|4599.9|4597.1|4599.5|4596.7|6
1606363400000|2020-11-26 04:03:20|4600.2|4597.4|4599.9|4597.1|4600.2|4597.4|4599.9|4597.1|5
1606363410000|2020-11-26 04:03:30|4599.5|4596.7|4599.5|4596.7|4600.2|4597.4|4599.5|4596.7|3
1606363420000|2020-11-26 04:03:40|||||||||4
1606363430000|2020-11-26 04:03:50|4599.1|4596.3|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|18
1606363440000|2020-11-26 04:04:00|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|1
1606363450000|2020-11-26 04:04:10|||||||||4
1606363460000|2020-11-26 04:04:20|||||||||1
1606363470000|2020-11-26 04:04:30|||||||||1
1606363480000|2020-11-26 04:04:40|||||||||4
1606363490000|2020-11-26 04:04:50|4599.4|4596.6|4598.5|4595.7|4599.5|4596.7|4598.5|4595.7|9
1606363500000|2020-11-26 04:05:00|||||||||4
1606363510000|2020-11-26 04:05:10|||||||||1
1606363520000|2020-11-26 04:05:20|4599.2|4596.4|4599.5|4596.7|4599.5|4596.7|4599.2|4596.4|2
1606363530000|2020-11-26 04:05:30|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|1
1606363540000|2020-11-26 04:05:40|||||||||1
1606363560000|2020-11-26 04:06:00|||||||||1
1606363580000|2020-11-26 04:06:20|||||||||1
1606363600000|2020-11-26 04:06:40|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|0
1606363610000|2020-11-26 04:06:50|4598.6|4595.8|4598.5|4595.7|4598.6|4595.8|4598.5|4595.7|5
1606363620000|2020-11-26 04:07:00|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4598.9|4596.1|5
1606363630000|2020-11-26 04:07:10|4599.4|4596.6|4598.9|4596.1|4599.5|4596.7|4598.5|4595.7|4
1606363640000|2020-11-26 04:07:20|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|0
1606363680000|2020-11-26 04:08:00|||||||||1
1606363690000|2020-11-26 04:08:10|||||||||1
1606363710000|2020-11-26 04:08:30|||||||||2
1606363720000|2020-11-26 04:08:40|||||||||4
1606363740000|2020-11-26 04:09:00|||||||||2
1606363750000|2020-11-26 04:09:10|4597.9|4595.1|4597.5|4594.7|4597.9|4595.1|4597.5|4594.7|4
1606363760000|2020-11-26 04:09:20|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|4
1606363770000|2020-11-26 04:09:30|||||||||1
1606363810000|2020-11-26 04:10:10|||||||||2
1606363840000|2020-11-26 04:10:40|||||||||1
1606363850000|2020-11-26 04:10:50|||||||||1
1606363860000|2020-11-26 04:11:00|||||||||1
1606363870000|2020-11-26 04:11:10|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|2
1606363880000|2020-11-26 04:11:20|||||||||1
1606363890000|2020-11-26 04:11:30|||||||||1
1606363910000|2020-11-26 04:11:50|||||||||1
1606363930000|2020-11-26 04:12:10|||||||||2
1606363940000|2020-11-26 04:12:20|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|0
1606363980000|2020-11-26 04:13:00|4597.7|4594.9|4597.5|4594.7|4597.7|4594.9|4597|4594.2|23
1606363990000|2020-11-26 04:13:10|||||||||2
1606364000000|2020-11-26 04:13:20|4597.1|4594.3|4597.5|4594.7|4597.5|4594.7|4597|4594.2|10
1606364010000|2020-11-26 04:13:30|||||||||2
1606364030000|2020-11-26 04:13:50|4596.6|4593.8|4596.9|4594.1|4597.4|4594.6|4596.5|4593.7|12
1606364040000|2020-11-26 04:14:00|4596.5|4593.7|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|4
1606364050000|2020-11-26 04:14:10|4596.7|4593.9|4596.5|4593.7|4596.7|4593.9|4596.5|4593.7|8
1606364070000|2020-11-26 04:14:30|||||||||2
1606364080000|2020-11-26 04:14:40|||||||||5
1606364100000|2020-11-26 04:15:00|4597.2|4594.4|4596.5|4593.7|4597.2|4594.4|4596.5|4593.7|35
1606364110000|2020-11-26 04:15:10|||||||||3
1606364160000|2020-11-26 04:16:00|||||||||2
1606364170000|2020-11-26 04:16:10|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|13
1606364180000|2020-11-26 04:16:20|||||||||1
1606364200000|2020-11-26 04:16:40|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|12
1606364210000|2020-11-26 04:16:50|||||||||1
1606364230000|2020-11-26 04:17:10|4597|4594.2|4597.5|4594.7|4597.5|4594.7|4597|4594.2|3
1606364240000|2020-11-26 04:17:20|||||||||2
1606364260000|2020-11-26 04:17:40|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|0
1606364270000|2020-11-26 04:17:50|4597.5|4594.7|4596.5|4593.7|4597.5|4594.7|4596.5|4593.7|5
1606364280000|2020-11-26 04:18:00|4596.4|4593.6|4596.5|4593.7|4596.5|4593.7|4596.4|4593.6|1
1606364300000|2020-11-26 04:18:20|||||||||4
1606364320000|2020-11-26 04:18:40|||||||||2
1606364360000|2020-11-26 04:19:20|||||||||1
1606364370000|2020-11-26 04:19:30|||||||||3
1606364380000|2020-11-26 04:19:40|4596.6|4593.8|4597.4|4594.6|4597.4|4594.6|4596.6|4593.8|5
1606364400000|2020-11-26 04:20:00|||||||||1
1606364420000|2020-11-26 04:20:20|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|0
1606364430000|2020-11-26 04:20:30|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|0
1606364440000|2020-11-26 04:20:40|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|0
1606364460000|2020-11-26 04:21:00|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|1
1606364470000|2020-11-26 04:21:10|4597.5|4594.7|4597.4|4594.6|4597.5|4594.7|4597.4|4594.6|0
1606364480000|2020-11-26 04:21:20|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|0
1606364490000|2020-11-26 04:21:30|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|0
1606364510000|2020-11-26 04:21:50|||||||||1
1606364520000|2020-11-26 04:22:00|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|3
1606364530000|2020-11-26 04:22:10|4597|4594.2|4597.4|4594.6|4597.4|4594.6|4597|4594.2|6
1606364540000|2020-11-26 04:22:20|||||||||1
1606364570000|2020-11-26 04:22:50|4597.5|4594.7|4597.4|4594.6|4597.5|4594.7|4597.4|4594.6|0
1606364610000|2020-11-26 04:23:30|||||||||2
1606364620000|2020-11-26 04:23:40|4596.6|4593.8|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|9
1606364640000|2020-11-26 04:24:00|||||||||1
1606364650000|2020-11-26 04:24:10|4597.4|4594.6|4597.4|4594.6|4597.5|4594.7|4596.5|4593.7|20
1606364660000|2020-11-26 04:24:20|||||||||1
1606364670000|2020-11-26 04:24:30|4596.6|4593.8|4596.5|4593.7|4596.6|4593.8|4596.5|4593.7|4
1606364680000|2020-11-26 04:24:40|4597.4|4594.6|4596.5|4593.7|4597.4|4594.6|4596.5|4593.7|2
1606364700000|2020-11-26 04:25:00|4596.4|4593.6|4595.6|4592.8|4596.5|4593.7|4595.6|4592.8|10
1606364710000|2020-11-26 04:25:10|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|2
1606364730000|2020-11-26 04:25:30|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|7
1606364750000|2020-11-26 04:25:50|||||||||2
1606364760000|2020-11-26 04:26:00|||||||||4
1606364770000|2020-11-26 04:26:10|||||||||3
1606364780000|2020-11-26 04:26:20|4593.6|4590.8|4591.9|4589.1|4593.6|4590.8|4591.5|4588.7|58
1606364790000|2020-11-26 04:26:30|4592.4|4589.6|4591.5|4588.7|4592.5|4589.7|4591.5|4588.7|3
1606364800000|2020-11-26 04:26:40|||||||||8
1606364810000|2020-11-26 04:26:50|||||||||9
1606364820000|2020-11-26 04:27:00|4591.4|4588.6|4591.5|4588.7|4591.5|4588.7|4591.4|4588.6|1
1606364830000|2020-11-26 04:27:10|||||||||1
1606364840000|2020-11-26 04:27:20|4592|4589.2|4591.5|4588.7|4592.4|4589.6|4591.5|4588.7|6
1606364850000|2020-11-26 04:27:30|4591.9|4589.1|4592|4589.2|4592.4|4589.6|4591.9|4589.1|5
1606364860000|2020-11-26 04:27:40|4591.6|4588.8|4591.6|4588.8|4592|4589.2|4591.6|4588.8|1
1606364870000|2020-11-26 04:27:50|4592|4589.2|4592|4589.2|4592|4589.2|4592|4589.2|2
1606364880000|2020-11-26 04:28:00|4591.6|4588.8|4591.6|4588.8|4591.6|4588.8|4591.5|4588.7|4
1606364890000|2020-11-26 04:28:10|4591.5|4588.7|4591.5|4588.7|4591.6|4588.8|4591.5|4588.7|3
1606364910000|2020-11-26 04:28:30|4590.6|4587.8|4591|4588.2|4591|4588.2|4590.5|4587.7|20
1606364920000|2020-11-26 04:28:40|4590.6|4587.8|4591.5|4588.7|4591.5|4588.7|4590.6|4587.8|3
1606364930000|2020-11-26 04:28:50|4590.6|4587.8|4591.4|4588.6|4591.5|4588.7|4590.6|4587.8|10
1606364940000|2020-11-26 04:29:00|4591.5|4588.7|4591.5|4588.7|4591.5|4588.7|4591.5|4588.7|6
1606364950000|2020-11-26 04:29:10|4592.4|4589.6|4592|4589.2|4592.4|4589.6|4591.5|4588.7|28
1606364960000|2020-11-26 04:29:20|4591.6|4588.8|4591.6|4588.8|4592.4|4589.6|4591.5|4588.7|7
1606364970000|2020-11-26 04:29:30|4591.5|4588.7|4591.6|4588.8|4591.6|4588.8|4591.5|4588.7|4
1606364980000|2020-11-26 04:29:40|4591.5|4588.7|4591.5|4588.7|4591.5|4588.7|4591.5|4588.7|3
1606364990000|2020-11-26 04:29:50|||||||||2
1606365000000|2020-11-26 04:30:00|4590.6|4587.8|4591.5|4588.7|4591.5|4588.7|4590.6|4587.8|20
1606365020000|2020-11-26 04:30:20|||||||||1
1606365030000|2020-11-26 04:30:30|||||||||1
1606365050000|2020-11-26 04:30:50|4591.4|4588.6|4591.5|4588.7|4591.5|4588.7|4591.4|4588.6|1
1606365060000|2020-11-26 04:31:00|4590.7|4587.9|4591.5|4588.7|4591.5|4588.7|4590.7|4587.9|3
1606365070000|2020-11-26 04:31:10|||||||||4
1606365090000|2020-11-26 04:31:30|4591|4588.2|4591|4588.2|4591|4588.2|4591|4588.2|11
1606365100000|2020-11-26 04:31:40|4590.7|4587.9|4591.5|4588.7|4591.5|4588.7|4590.7|4587.9|5
1606365120000|2020-11-26 04:32:00|||||||||7
1606365130000|2020-11-26 04:32:10|4591.6|4588.8|4591.5|4588.7|4591.6|4588.8|4591.2|4588.4|13
1606365140000|2020-11-26 04:32:20|4591.6|4588.8|4591.6|4588.8|4591.6|4588.8|4591.6|4588.8|1
1606365150000|2020-11-26 04:32:30|||||||||1
1606365160000|2020-11-26 04:32:40|4592|4589.2|4591.6|4588.8|4592.1|4589.3|4591.6|4588.8|17
1606365170000|2020-11-26 04:32:50|4592|4589.2|4592.1|4589.3|4592.4|4589.6|4592|4589.2|3
1606365180000|2020-11-26 04:33:00|4592|4589.2|4592.5|4589.7|4592.5|4589.7|4591.6|4588.8|3
1606365190000|2020-11-26 04:33:10|4592.6|4589.8|4592.6|4589.8|4592.6|4589.8|4592.5|4589.7|2
1606365200000|2020-11-26 04:33:20|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|3
1606365230000|2020-11-26 04:33:50|4592.6|4589.8|4592.5|4589.7|4592.6|4589.8|4592.5|4589.7|9
1606365250000|2020-11-26 04:34:10|||||||||1
1606365260000|2020-11-26 04:34:20|||||||||3
1606365270000|2020-11-26 04:34:30|4592|4589.2|4591.5|4588.7|4592.1|4589.3|4591.5|4588.7|11
1606365280000|2020-11-26 04:34:40|4592.5|4589.7|4590.5|4587.7|4592.5|4589.7|4590.5|4587.7|35
1606365290000|2020-11-26 04:34:50|4590.4|4587.6|4590.5|4587.7|4590.5|4587.7|4590.4|4587.6|1
1606365300000|2020-11-26 04:35:00|4589.6|4586.8|4589.6|4586.8|4589.6|4586.8|4589.6|4586.8|27
1606365310000|2020-11-26 04:35:10|4588.9|4586.1|4589.5|4586.7|4589.5|4586.7|4588.9|4586.1|13
1606365320000|2020-11-26 04:35:20|||||||||2
1606365330000|2020-11-26 04:35:30|4589.6|4586.8|4590.5|4587.7|4590.5|4587.7|4589.6|4586.8|7
1606365340000|2020-11-26 04:35:40|4590.4|4587.6|4590.4|4587.6|4590.5|4587.7|4590.4|4587.6|0
1606365360000|2020-11-26 04:36:00|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|0
1606365370000|2020-11-26 04:36:10|4589.6|4586.8|4590.5|4587.7|4590.5|4587.7|4589.6|4586.8|7
1606365380000|2020-11-26 04:36:20|||||||||2
1606365390000|2020-11-26 04:36:30|4589.7|4586.9|4590.1|4587.3|4590.5|4587.7|4589.6|4586.8|11
1606365400000|2020-11-26 04:36:40|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|0
1606365410000|2020-11-26 04:36:50|4589.6|4586.8|4590.5|4587.7|4590.5|4587.7|4589.6|4586.8|13
1606365420000|2020-11-26 04:37:00|||||||||2
1606365430000|2020-11-26 04:37:10|4590.6|4587.8|4591.5|4588.7|4591.5|4588.7|4590.5|4587.7|21
1606365440000|2020-11-26 04:37:20|4591.1|4588.3|4590.5|4587.7|4591.1|4588.3|4590.5|4587.7|9
1606365450000|2020-11-26 04:37:30|||||||||3
1606365460000|2020-11-26 04:37:40|4590|4587.2|4590.5|4587.7|4590.5|4587.7|4590|4587.2|5
1606365470000|2020-11-26 04:37:50|4589.6|4586.8|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|5
1606365490000|2020-11-26 04:38:10|4590.1|4587.3|4590.5|4587.7|4590.5|4587.7|4590.1|4587.3|4
1606365500000|2020-11-26 04:38:20|||||||||1
1606365510000|2020-11-26 04:38:30|4590.9|4588.1|4590.5|4587.7|4591|4588.2|4590.5|4587.7|6
1606365520000|2020-11-26 04:38:40|||||||||2
1606365530000|2020-11-26 04:38:50|||||||||1
1606365540000|2020-11-26 04:39:00|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|7
1606365550000|2020-11-26 04:39:10|4591.5|4588.7|4592.5|4589.7|4592.5|4589.7|4591.5|4588.7|9
1606365560000|2020-11-26 04:39:20|4592.4|4589.6|4591.5|4588.7|4592.5|4589.7|4591.5|4588.7|7
1606365570000|2020-11-26 04:39:30|4592.2|4589.4|4591.5|4588.7|4592.2|4589.4|4591.5|4588.7|8
1606365580000|2020-11-26 04:39:40|||||||||1
1606365620000|2020-11-26 04:40:20|4591.9|4589.1|4592.4|4589.6|4592.5|4589.7|4591.9|4589.1|5
1606365630000|2020-11-26 04:40:30|4591.6|4588.8|4591.5|4588.7|4591.9|4589.1|4591.5|4588.7|5
1606365640000|2020-11-26 04:40:40|4591.9|4589.1|4591.9|4589.1|4592.5|4589.7|4591.5|4588.7|7
1606365650000|2020-11-26 04:40:50|4592|4589.2|4592.5|4589.7|4592.5|4589.7|4592|4589.2|2
1606365660000|2020-11-26 04:41:00|4592.9|4590.1|4592.9|4590.1|4592.9|4590.1|4592.9|4590.1|8
1606365670000|2020-11-26 04:41:10|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4
1606365680000|2020-11-26 04:41:20|||||||||1
1606365690000|2020-11-26 04:41:30|4592.9|4590.1|4594.5|4591.7|4594.5|4591.7|4592.9|4590.1|23
1606365700000|2020-11-26 04:41:40|4594.4|4591.6|4594.5|4591.7|4594.5|4591.7|4594.4|4591.6|8
1606365710000|2020-11-26 04:41:50|4594.4|4591.6|4594.4|4591.6|4594.5|4591.7|4594.4|4591.6|1
1606365720000|2020-11-26 04:42:00|4593.5|4590.7|4593.9|4591.1|4593.9|4591.1|4593.5|4590.7|6
1606365730000|2020-11-26 04:42:10|4593.5|4590.7|4593.5|4590.7|4594.4|4591.6|4593.5|4590.7|3
1606365740000|2020-11-26 04:42:20|4593.9|4591.1|4594.5|4591.7|4594.5|4591.7|4593.9|4591.1|4
1606365750000|2020-11-26 04:42:30|||||||||2
1606365770000|2020-11-26 04:42:50|4594.4|4591.6|4594.5|4591.7|4594.5|4591.7|4594.4|4591.6|0
1606365780000|2020-11-26 04:43:00|4594.4|4591.6|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|9
1606365790000|2020-11-26 04:43:10|||||||||2
1606365810000|2020-11-26 04:43:30|4593.4|4590.6|4593.5|4590.7|4593.5|4590.7|4593.4|4590.6|0
1606365820000|2020-11-26 04:43:40|4593.6|4590.8|4593.5|4590.7|4593.6|4590.8|4593.5|4590.7|0
1606365840000|2020-11-26 04:44:00|4593.9|4591.1|4593.9|4591.1|4594.4|4591.6|4593.5|4590.7|7
1606365850000|2020-11-26 04:44:10|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|0
1606365860000|2020-11-26 04:44:20|4593.6|4590.8|4593.5|4590.7|4593.6|4590.8|4593.5|4590.7|3
1606365890000|2020-11-26 04:44:50|4594|4591.2|4593.5|4590.7|4594|4591.2|4593.5|4590.7|10
1606365900000|2020-11-26 04:45:00|||||||||6
1606365910000|2020-11-26 04:45:10|4594.2|4591.4|4594.5|4591.7|4594.5|4591.7|4594.2|4591.4|8
1606365930000|2020-11-26 04:45:30|||||||||2
1606365940000|2020-11-26 04:45:40|4594.6|4591.8|4594.5|4591.7|4594.6|4591.8|4594.5|4591.7|1
1606365950000|2020-11-26 04:45:50|||||||||2
1606365960000|2020-11-26 04:46:00|4594.4|4591.6|4594.5|4591.7|4594.5|4591.7|4594.4|4591.6|0
1606365970000|2020-11-26 04:46:10|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.5|4590.7|5
1606365980000|2020-11-26 04:46:20|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|1
1606366000000|2020-11-26 04:46:40|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4
1606366010000|2020-11-26 04:46:50|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|0
1606366020000|2020-11-26 04:47:00|||||||||2
1606366040000|2020-11-26 04:47:20|4595.2|4592.4|4595.5|4592.7|4595.5|4592.7|4595.2|4592.4|6
1606366050000|2020-11-26 04:47:30|||||||||1
1606366070000|2020-11-26 04:47:50|4595|4592.2|4595.5|4592.7|4595.5|4592.7|4595|4592.2|11
1606366080000|2020-11-26 04:48:00|||||||||3
1606366090000|2020-11-26 04:48:10|4595.1|4592.3|4595.1|4592.3|4595.5|4592.7|4594.5|4591.7|3
1606366100000|2020-11-26 04:48:20|4594.7|4591.9|4594.5|4591.7|4594.7|4591.9|4594.5|4591.7|0
1606366110000|2020-11-26 04:48:30|||||||||1
1606366130000|2020-11-26 04:48:50|||||||||1
1606366160000|2020-11-26 04:49:20|||||||||2
1606366170000|2020-11-26 04:49:30|||||||||1
1606366180000|2020-11-26 04:49:40|||||||||2
1606366190000|2020-11-26 04:49:50|4594.3|4591.5|4593.5|4590.7|4594.3|4591.5|4593.5|4590.7|7
1606366200000|2020-11-26 04:50:00|||||||||1
1606366210000|2020-11-26 04:50:10|4594.3|4591.5|4594.5|4591.7|4594.5|4591.7|4594|4591.2|3
1606366230000|2020-11-26 04:50:30|||||||||2
1606366240000|2020-11-26 04:50:40|||||||||2
1606366250000|2020-11-26 04:50:50|||||||||1
1606366300000|2020-11-26 04:51:40|||||||||2
1606366320000|2020-11-26 04:52:00|||||||||4
1606366330000|2020-11-26 04:52:10|||||||||1
1606366340000|2020-11-26 04:52:20|||||||||4
1606366360000|2020-11-26 04:52:40|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|7
1606366370000|2020-11-26 04:52:50|4594.5|4591.7|4594|4591.2|4594.5|4591.7|4594|4591.2|8
1606366380000|2020-11-26 04:53:00|4594.4|4591.6|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|4
1606366390000|2020-11-26 04:53:10|4593.9|4591.1|4594.5|4591.7|4594.5|4591.7|4593.9|4591.1|9
1606366400000|2020-11-26 04:53:20|4595.3|4592.5|4595.5|4592.7|4595.5|4592.7|4595.3|4592.5|14
1606366410000|2020-11-26 04:53:30|4595.4|4592.6|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|14
1606366420000|2020-11-26 04:53:40|||||||||2
1606366490000|2020-11-26 04:54:50|||||||||1
1606366500000|2020-11-26 04:55:00|||||||||4
1606366510000|2020-11-26 04:55:10|||||||||1
1606366520000|2020-11-26 04:55:20|||||||||3
1606366540000|2020-11-26 04:55:40|||||||||3
1606366550000|2020-11-26 04:55:50|4596|4593.2|4595.5|4592.7|4596.5|4593.7|4595.5|4592.7|9
1606366560000|2020-11-26 04:56:00|||||||||1
1606366570000|2020-11-26 04:56:10|4595.6|4592.8|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|4
1606366580000|2020-11-26 04:56:20|4595.5|4592.7|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|1
1606366610000|2020-11-26 04:56:50|4595.4|4592.6|4595.5|4592.7|4595.5|4592.7|4594.6|4591.8|29
1606366620000|2020-11-26 04:57:00|4595.6|4592.8|4595.6|4592.8|4595.6|4592.8|4595.6|4592.8|1
1606366630000|2020-11-26 04:57:10|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|13
1606366640000|2020-11-26 04:57:20|4595.6|4592.8|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|19
1606366650000|2020-11-26 04:57:30|4594.5|4591.7|4595.6|4592.8|4595.6|4592.8|4594.5|4591.7|24
1606366660000|2020-11-26 04:57:40|4595.5|4592.7|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|5
1606366670000|2020-11-26 04:57:50|4595.4|4592.6|4595.6|4592.8|4595.6|4592.8|4594.6|4591.8|8
1606366680000|2020-11-26 04:58:00|||||||||2
1606366690000|2020-11-26 04:58:10|4595.5|4592.7|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|1
1606366710000|2020-11-26 04:58:30|||||||||1
1606366720000|2020-11-26 04:58:40|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|10
1606366730000|2020-11-26 04:58:50|4596|4593.2|4596.5|4593.7|4596.5|4593.7|4596|4593.2|8
1606366740000|2020-11-26 04:59:00|4595.6|4592.8|4595.6|4592.8|4596.4|4593.6|4595.6|4592.8|14
1606366760000|2020-11-26 04:59:20|||||||||4
1606366770000|2020-11-26 04:59:30|||||||||1
1606366790000|2020-11-26 04:59:50|||||||||1
1606366820000|2020-11-26 05:00:20|4595.5|4592.7|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|0
1606366830000|2020-11-26 05:00:30|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|2
1606366840000|2020-11-26 05:00:40|4595.6|4592.8|4595.5|4592.7|4595.6|4592.8|4595.5|4592.7|1
1606366850000|2020-11-26 05:00:50|||||||||3
1606366860000|2020-11-26 05:01:00|4596|4593.2|4595.5|4592.7|4596|4593.2|4595.5|4592.7|13
1606366870000|2020-11-26 05:01:10|4596.4|4593.6|4596.5|4593.7|4596.5|4593.7|4596.4|4593.6|5
1606366880000|2020-11-26 05:01:20|||||||||2
1606366890000|2020-11-26 05:01:30|||||||||5
1606366910000|2020-11-26 05:01:50|||||||||1
1606366930000|2020-11-26 05:02:10|||||||||1
1606366940000|2020-11-26 05:02:20|||||||||2
1606366960000|2020-11-26 05:02:40|||||||||4
1606366970000|2020-11-26 05:02:50|||||||||7
1606366980000|2020-11-26 05:03:00|4596.6|4593.8|4597.5|4594.7|4597.5|4594.7|4596.6|4593.8|15
1606367000000|2020-11-26 05:03:20|||||||||4
1606367010000|2020-11-26 05:03:30|||||||||3
1606367040000|2020-11-26 05:04:00|||||||||1
1606367090000|2020-11-26 05:04:50|||||||||1
1606367100000|2020-11-26 05:05:00|4597.4|4594.6|4599.5|4596.7|4599.5|4596.7|4597.4|4594.6|62
1606367110000|2020-11-26 05:05:10|||||||||6
1606367120000|2020-11-26 05:05:20|||||||||4
1606367130000|2020-11-26 05:05:30|||||||||1
1606367140000|2020-11-26 05:05:40|||||||||16
1606367150000|2020-11-26 05:05:50|||||||||6
1606367160000|2020-11-26 05:06:00|4599.6|4596.8|4599.5|4596.7|4599.6|4596.8|4599.5|4596.7|11
1606367170000|2020-11-26 05:06:10|4599.6|4596.8|4599.5|4596.7|4599.6|4596.8|4599.5|4596.7|4
1606367180000|2020-11-26 05:06:20|4600|4597.2|4599.5|4596.7|4600.5|4597.7|4599.5|4596.7|20
1606367190000|2020-11-26 05:06:30|4599.6|4596.8|4599.6|4596.8|4600|4597.2|4599.5|4596.7|8
1606367200000|2020-11-26 05:06:40|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|2
1606367210000|2020-11-26 05:06:50|4599.6|4596.8|4598.5|4595.7|4599.6|4596.8|4598.5|4595.7|28
1606367220000|2020-11-26 05:07:00|4598.6|4595.8|4599.5|4596.7|4599.6|4596.8|4598.6|4595.8|10
1606367230000|2020-11-26 05:07:10|4598.6|4595.8|4598.5|4595.7|4598.6|4595.8|4597.6|4594.8|23
1606367240000|2020-11-26 05:07:20|4598.1|4595.3|4598.5|4595.7|4598.5|4595.7|4598.1|4595.3|12
1606367250000|2020-11-26 05:07:30|4598.1|4595.3|4598.5|4595.7|4598.5|4595.7|4598.1|4595.3|5
1606367270000|2020-11-26 05:07:50|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4597.6|4594.8|14
1606367280000|2020-11-26 05:08:00|||||||||2
1606367290000|2020-11-26 05:08:10|||||||||3
1606367300000|2020-11-26 05:08:20|4598.1|4595.3|4598|4595.2|4598.1|4595.3|4598|4595.2|7
1606367310000|2020-11-26 05:08:30|4598.1|4595.3|4598.5|4595.7|4598.5|4595.7|4598|4595.2|0
1606367320000|2020-11-26 05:08:40|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|0
1606367330000|2020-11-26 05:08:50|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|0
1606367350000|2020-11-26 05:09:10|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|2
1606367360000|2020-11-26 05:09:20|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|1
1606367370000|2020-11-26 05:09:30|||||||||1
1606367380000|2020-11-26 05:09:40|4597.6|4594.8|4598|4595.2|4598.4|4595.6|4597.6|4594.8|19
1606367390000|2020-11-26 05:09:50|4597.6|4594.8|4598.4|4595.6|4598.4|4595.6|4597.6|4594.8|2
1606367400000|2020-11-26 05:10:00|4598|4595.2|4598.5|4595.7|4598.5|4595.7|4598|4595.2|0
1606367410000|2020-11-26 05:10:10|||||||||1
1606367440000|2020-11-26 05:10:40|4599.3|4596.5|4599.5|4596.7|4599.5|4596.7|4599.3|4596.5|17
1606367450000|2020-11-26 05:10:50|||||||||2
1606367460000|2020-11-26 05:11:00|||||||||3
1606367470000|2020-11-26 05:11:10|||||||||1
1606367480000|2020-11-26 05:11:20|4599.6|4596.8|4599.5|4596.7|4599.6|4596.8|4599.4|4596.6|0
1606367500000|2020-11-26 05:11:40|4598.5|4595.7|4599.4|4596.6|4599.5|4596.7|4598.5|4595.7|10
1606367510000|2020-11-26 05:11:50|4598.6|4595.8|4598.5|4595.7|4598.6|4595.8|4598.5|4595.7|2
1606367540000|2020-11-26 05:12:20|||||||||2
1606367560000|2020-11-26 05:12:40|4597.6|4594.8|4597.5|4594.7|4597.6|4594.8|4597.5|4594.7|20
1606367570000|2020-11-26 05:12:50|4597.6|4594.8|4597.5|4594.7|4597.6|4594.8|4596.8|4594|10
1606367580000|2020-11-26 05:13:00|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|2
1606367590000|2020-11-26 05:13:10|||||||||7
1606367610000|2020-11-26 05:13:30|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4
1606367620000|2020-11-26 05:13:40|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|6
1606367630000|2020-11-26 05:13:50|4597.1|4594.3|4597.5|4594.7|4597.5|4594.7|4597.1|4594.3|6
1606367640000|2020-11-26 05:14:00|4597.1|4594.3|4597.5|4594.7|4597.5|4594.7|4596.6|4593.8|7
1606367660000|2020-11-26 05:14:20|||||||||1
1606367710000|2020-11-26 05:15:10|4598|4595.2|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|30
1606367730000|2020-11-26 05:15:30|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|0
1606367760000|2020-11-26 05:16:00|4597.5|4594.7|4598.1|4595.3|4598.5|4595.7|4597.5|4594.7|17
1606367770000|2020-11-26 05:16:10|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|0
1606367780000|2020-11-26 05:16:20|4598.1|4595.3|4598.5|4595.7|4598.5|4595.7|4598.1|4595.3|1
1606367790000|2020-11-26 05:16:30|||||||||1
1606367800000|2020-11-26 05:16:40|||||||||1
1606367810000|2020-11-26 05:16:50|4598.6|4595.8|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|5
1606367820000|2020-11-26 05:17:00|4598.6|4595.8|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|4
1606367830000|2020-11-26 05:17:10|4599.1|4596.3|4598.5|4595.7|4599.5|4596.7|4598.5|4595.7|6
1606367840000|2020-11-26 05:17:20|4599.3|4596.5|4598.5|4595.7|4599.5|4596.7|4598.5|4595.7|3
1606367850000|2020-11-26 05:17:30|||||||||3
1606367860000|2020-11-26 05:17:40|||||||||5
1606367900000|2020-11-26 05:18:20|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4599.1|4596.3|4
1606367910000|2020-11-26 05:18:30|4598.5|4595.7|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|12
1606367920000|2020-11-26 05:18:40|4600.5|4597.7|4599.9|4597.1|4600.5|4597.7|4599.5|4596.7|17
1606367930000|2020-11-26 05:18:50|4599.6|4596.8|4599.5|4596.7|4599.6|4596.8|4599.5|4596.7|41
1606367940000|2020-11-26 05:19:00|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.1|4597.3|6
1606367950000|2020-11-26 05:19:10|4600.1|4597.3|4600.5|4597.7|4600.5|4597.7|4600.1|4597.3|7
1606367960000|2020-11-26 05:19:20|||||||||2
1606367970000|2020-11-26 05:19:30|4599.6|4596.8|4599.5|4596.7|4599.6|4596.8|4599.5|4596.7|10
1606367990000|2020-11-26 05:19:50|4600.5|4597.7|4599.5|4596.7|4600.5|4597.7|4599.5|4596.7|13
1606368000000|2020-11-26 05:20:00|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4
1606368040000|2020-11-26 05:20:40|||||||||1
1606368050000|2020-11-26 05:20:50|||||||||1
1606368070000|2020-11-26 05:21:10|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|6
1606368100000|2020-11-26 05:21:40|||||||||1
1606368110000|2020-11-26 05:21:50|4599.4|4596.6|4598.5|4595.7|4599.4|4596.6|4598.5|4595.7|10
1606368120000|2020-11-26 05:22:00|4599.3|4596.5|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|7
1606368130000|2020-11-26 05:22:10|4599|4596.2|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|7
1606368170000|2020-11-26 05:22:50|||||||||1
1606368180000|2020-11-26 05:23:00|||||||||5
1606368190000|2020-11-26 05:23:10|4599|4596.2|4598.5|4595.7|4599.5|4596.7|4598.5|4595.7|4
1606368200000|2020-11-26 05:23:20|4599.3|4596.5|4599.5|4596.7|4599.5|4596.7|4599.3|4596.5|2
1606368210000|2020-11-26 05:23:30|4599.6|4596.8|4599.5|4596.7|4599.6|4596.8|4599.5|4596.7|4
1606368220000|2020-11-26 05:23:40|4600.4|4597.6|4599.5|4596.7|4600.4|4597.6|4599.5|4596.7|11
1606368230000|2020-11-26 05:23:50|4599.9|4597.1|4600.4|4597.6|4600.4|4597.6|4599.9|4597.1|5
1606368240000|2020-11-26 05:24:00|||||||||3
1606368250000|2020-11-26 05:24:10|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|2
1606368260000|2020-11-26 05:24:20|4600.4|4597.6|4601.5|4598.7|4601.5|4598.7|4600.4|4597.6|37
1606368270000|2020-11-26 05:24:30|4600.5|4597.7|4600.5|4597.7|4601.5|4598.7|4600.5|4597.7|9
1606368280000|2020-11-26 05:24:40|4601.5|4598.7|4601.5|4598.7|4601.5|4598.7|4601.5|4598.7|9
1606368290000|2020-11-26 05:24:50|||||||||4
1606368300000|2020-11-26 05:25:00|4601.4|4598.6|4601.5|4598.7|4601.5|4598.7|4600.9|4598.1|4
1606368310000|2020-11-26 05:25:10|||||||||2
1606368320000|2020-11-26 05:25:20|4601.6|4598.8|4602.1|4599.3|4602.5|4599.7|4601.6|4598.8|52
1606368330000|2020-11-26 05:25:30|4602.5|4599.7|4601.5|4598.7|4602.5|4599.7|4601.5|4598.7|19
1606368340000|2020-11-26 05:25:40|4602.1|4599.3|4601.6|4598.8|4602.1|4599.3|4601.6|4598.8|10
1606368350000|2020-11-26 05:25:50|||||||||2
1606368360000|2020-11-26 05:26:00|4601.4|4598.6|4601.6|4598.8|4601.6|4598.8|4601.4|4598.6|2
1606368370000|2020-11-26 05:26:10|4602.5|4599.7|4601.6|4598.8|4602.5|4599.7|4601.6|4598.8|9
1606368380000|2020-11-26 05:26:20|4602.1|4599.3|4602.1|4599.3|4602.1|4599.3|4602.1|4599.3|2
1606368390000|2020-11-26 05:26:30|4601.6|4598.8|4601.5|4598.7|4602.1|4599.3|4601.5|4598.7|1
1606368400000|2020-11-26 05:26:40|||||||||1
1606368420000|2020-11-26 05:27:00|4601|4598.2|4601.5|4598.7|4601.5|4598.7|4600.5|4597.7|22
1606368430000|2020-11-26 05:27:10|||||||||1
1606368440000|2020-11-26 05:27:20|||||||||1
1606368460000|2020-11-26 05:27:40|4601.6|4598.8|4601.5|4598.7|4601.6|4598.8|4601.5|4598.7|0
1606368470000|2020-11-26 05:27:50|||||||||1
1606368480000|2020-11-26 05:28:00|4600.5|4597.7|4601.5|4598.7|4601.5|4598.7|4600.5|4597.7|10
1606368490000|2020-11-26 05:28:10|4601|4598.2|4601|4598.2|4601.5|4598.7|4601|4598.2|2
1606368500000|2020-11-26 05:28:20|4600.6|4597.8|4601.5|4598.7|4601.5|4598.7|4600.6|4597.8|3
1606368510000|2020-11-26 05:28:30|4602.3|4599.5|4602.5|4599.7|4602.5|4599.7|4602.3|4599.5|13
1606368520000|2020-11-26 05:28:40|||||||||1
1606368530000|2020-11-26 05:28:50|4602.6|4599.8|4602.5|4599.7|4602.6|4599.8|4602.4|4599.6|0
1606368540000|2020-11-26 05:29:00|4601.8|4599|4602.5|4599.7|4602.5|4599.7|4601.8|4599|10
1606368550000|2020-11-26 05:29:10|4603.4|4600.6|4602.5|4599.7|4603.4|4600.6|4602.5|4599.7|26
1606368560000|2020-11-26 05:29:20|||||||||1
1606368580000|2020-11-26 05:29:40|4602.4|4599.6|4602.5|4599.7|4602.5|4599.7|4602.4|4599.6|7
1606368590000|2020-11-26 05:29:50|||||||||4
1606368600000|2020-11-26 05:30:00|4603.4|4600.6|4602|4599.2|4603.4|4600.6|4601.5|4598.7|33
1606368610000|2020-11-26 05:30:10|4601.6|4598.8|4601.6|4598.8|4602.5|4599.7|4601.5|4598.7|9
1606368620000|2020-11-26 05:30:20|4602|4599.2|4602.5|4599.7|4602.5|4599.7|4602|4599.2|2
1606368630000|2020-11-26 05:30:30|||||||||3
1606368640000|2020-11-26 05:30:40|4602.4|4599.6|4603.5|4600.7|4604.5|4601.7|4602.4|4599.6|34
1606368650000|2020-11-26 05:30:50|||||||||4
1606368660000|2020-11-26 05:31:00|4602.5|4599.7|4602.5|4599.7|4602.5|4599.7|4602.5|4599.7|13
1606368670000|2020-11-26 05:31:10|4602.9|4600.1|4603.5|4600.7|4603.5|4600.7|4602.9|4600.1|8
1606368680000|2020-11-26 05:31:20|4603.6|4600.8|4603.5|4600.7|4603.6|4600.8|4603.5|4600.7|11
1606368690000|2020-11-26 05:31:30|||||||||5
1606368700000|2020-11-26 05:31:40|4603.9|4601.1|4603.9|4601.1|4604.5|4601.7|4603.5|4600.7|5
1606368710000|2020-11-26 05:31:50|4604.4|4601.6|4604.5|4601.7|4604.5|4601.7|4603.5|4600.7|21
1606368720000|2020-11-26 05:32:00|4604|4601.2|4603.6|4600.8|4604.4|4601.6|4603.5|4600.7|11
1606368730000|2020-11-26 05:32:10|4603.5|4600.7|4604|4601.2|4604|4601.2|4603.5|4600.7|5
1606368740000|2020-11-26 05:32:20|4603.9|4601.1|4604.5|4601.7|4604.5|4601.7|4603.5|4600.7|8
1606368760000|2020-11-26 05:32:40|4603.8|4601|4603.5|4600.7|4603.8|4601|4603.4|4600.6|15
1606368770000|2020-11-26 05:32:50|4602.6|4599.8|4602.5|4599.7|4602.6|4599.8|4602.5|4599.7|9
1606368780000|2020-11-26 05:33:00|4601.9|4599.1|4601.5|4598.7|4601.9|4599.1|4601.5|4598.7|11
1606368790000|2020-11-26 05:33:10|||||||||4
1606368800000|2020-11-26 05:33:20|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|13
1606368810000|2020-11-26 05:33:30|4600.9|4598.1|4601|4598.2|4601.4|4598.6|4600.5|4597.7|13
1606368820000|2020-11-26 05:33:40|4601.4|4598.6|4602.5|4599.7|4602.5|4599.7|4601|4598.2|17
1606368830000|2020-11-26 05:33:50|4603.3|4600.5|4602.5|4599.7|4603.3|4600.5|4602.5|4599.7|13
1606368840000|2020-11-26 05:34:00|4603.4|4600.6|4603.4|4600.6|4603.5|4600.7|4602.5|4599.7|26
1606368850000|2020-11-26 05:34:10|4603.5|4600.7|4601.5|4598.7|4603.5|4600.7|4601.5|4598.7|20
1606368860000|2020-11-26 05:34:20|4601.6|4598.8|4601.5|4598.7|4601.6|4598.8|4601.5|4598.7|3
1606368870000|2020-11-26 05:34:30|||||||||4
1606368880000|2020-11-26 05:34:40|4601.1|4598.3|4601.5|4598.7|4601.5|4598.7|4601|4598.2|17
1606368890000|2020-11-26 05:34:50|||||||||1
1606368900000|2020-11-26 05:35:00|||||||||2
1606368910000|2020-11-26 05:35:10|4601.6|4598.8|4602.5|4599.7|4602.5|4599.7|4601.6|4598.8|29
1606368920000|2020-11-26 05:35:20|4603.5|4600.7|4604.5|4601.7|4604.5|4601.7|4603.5|4600.7|10
1606368930000|2020-11-26 05:35:30|||||||||1
1606368940000|2020-11-26 05:35:40|4603.6|4600.8|4604|4601.2|4604.5|4601.7|4603.6|4600.8|7
1606368950000|2020-11-26 05:35:50|4604.5|4601.7|4604.5|4601.7|4604.5|4601.7|4604|4601.2|4
1606368960000|2020-11-26 05:36:00|4604.6|4601.8|4604.5|4601.7|4604.6|4601.8|4604.5|4601.7|13
1606368970000|2020-11-26 05:36:10|4604.6|4601.8|4604.5|4601.7|4604.6|4601.8|4604.5|4601.7|16
1606368980000|2020-11-26 05:36:20|4604|4601.2|4604.5|4601.7|4604.5|4601.7|4604|4601.2|8
1606368990000|2020-11-26 05:36:30|||||||||1
1606369000000|2020-11-26 05:36:40|||||||||4
1606369010000|2020-11-26 05:36:50|||||||||2
1606369020000|2020-11-26 05:37:00|4603.6|4600.8|4603.5|4600.7|4603.6|4600.8|4603.5|4600.7|12
1606369030000|2020-11-26 05:37:10|||||||||2
1606369040000|2020-11-26 05:37:20|4602.8|4600|4602.6|4599.8|4603.5|4600.7|4602.5|4599.7|11
1606369050000|2020-11-26 05:37:30|4603|4600.2|4603.5|4600.7|4603.5|4600.7|4603|4600.2|8
1606369060000|2020-11-26 05:37:40|4602.6|4599.8|4603|4600.2|4603.5|4600.7|4602.6|4599.8|7
1606369070000|2020-11-26 05:37:50|4603.1|4600.3|4603.1|4600.3|4603.5|4600.7|4602.6|4599.8|6
1606369080000|2020-11-26 05:38:00|4602.5|4599.7|4602.5|4599.7|4603.5|4600.7|4602.5|4599.7|6
1606369090000|2020-11-26 05:38:10|||||||||3
1606369110000|2020-11-26 05:38:30|4603.3|4600.5|4603.5|4600.7|4603.5|4600.7|4602.6|4599.8|9
1606369130000|2020-11-26 05:38:50|||||||||1
1606369140000|2020-11-26 05:39:00|4602.5|4599.7|4602.5|4599.7|4602.5|4599.7|4602.5|4599.7|3
1606369150000|2020-11-26 05:39:10|||||||||1
1606369170000|2020-11-26 05:39:30|||||||||48
1606369180000|2020-11-26 05:39:40|4602.1|4599.3|4602.1|4599.3|4602.5|4599.7|4602.1|4599.3|6
1606369190000|2020-11-26 05:39:50|4601.8|4599|4602.4|4599.6|4602.5|4599.7|4601.5|4598.7|31
1606369200000|2020-11-26 05:40:00|4601.5|4598.7|4601.5|4598.7|4602.4|4599.6|4601.5|4598.7|6
1606369210000|2020-11-26 05:40:10|||||||||2
1606369220000|2020-11-26 05:40:20|4600.8|4598|4601.5|4598.7|4601.5|4598.7|4600.5|4597.7|5
1606369230000|2020-11-26 05:40:30|||||||||1
1606369240000|2020-11-26 05:40:40|||||||||4
1606369260000|2020-11-26 05:41:00|4601|4598.2|4601.6|4598.8|4601.6|4598.8|4601|4598.2|2
1606369270000|2020-11-26 05:41:10|4601.5|4598.7|4601.5|4598.7|4601.5|4598.7|4601.5|4598.7|1
1606369290000|2020-11-26 05:41:30|4600.8|4598|4601.5|4598.7|4601.5|4598.7|4600.8|4598|5
1606369300000|2020-11-26 05:41:40|||||||||1
1606369310000|2020-11-26 05:41:50|||||||||1
1606369320000|2020-11-26 05:42:00|4601.1|4598.3|4601.5|4598.7|4601.5|4598.7|4600.5|4597.7|18
1606369330000|2020-11-26 05:42:10|||||||||2
1606369340000|2020-11-26 05:42:20|4601.4|4598.6|4601.5|4598.7|4601.5|4598.7|4600.5|4597.7|14
1606369350000|2020-11-26 05:42:30|||||||||2
1606369360000|2020-11-26 05:42:40|4601|4598.2|4600.9|4598.1|4601.4|4598.6|4600.6|4597.8|19
1606369370000|2020-11-26 05:42:50|4600.5|4597.7|4601.4|4598.6|4601.4|4598.6|4600.5|4597.7|11
1606369380000|2020-11-26 05:43:00|4600.6|4597.8|4600.5|4597.7|4601|4598.2|4600.5|4597.7|9
1606369390000|2020-11-26 05:43:10|4601|4598.2|4601.4|4598.6|4601.4|4598.6|4601|4598.2|7
1606369400000|2020-11-26 05:43:20|4600.5|4597.7|4601.4|4598.6|4601.4|4598.6|4600.5|4597.7|28
1606369410000|2020-11-26 05:43:30|4600.5|4597.7|4601.4|4598.6|4601.4|4598.6|4600.5|4597.7|5
1606369420000|2020-11-26 05:43:40|4600.6|4597.8|4601|4598.2|4601.4|4598.6|4600.6|4597.8|38
1606369430000|2020-11-26 05:43:50|4600.9|4598.1|4600.9|4598.1|4601.4|4598.6|4600.5|4597.7|8
1606369440000|2020-11-26 05:44:00|4600.5|4597.7|4601.4|4598.6|4601.4|4598.6|4600.5|4597.7|11
1606369450000|2020-11-26 05:44:10|4601|4598.2|4601.4|4598.6|4601.4|4598.6|4600.5|4597.7|1
1606369470000|2020-11-26 05:44:30|4600.6|4597.8|4600.4|4597.6|4600.6|4597.8|4600.4|4597.6|9
1606369480000|2020-11-26 05:44:40|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|22
1606369490000|2020-11-26 05:44:50|4599.6|4596.8|4599.9|4597.1|4600.4|4597.6|4599.5|4596.7|11
1606369500000|2020-11-26 05:45:00|4599.5|4596.7|4599.5|4596.7|4599.9|4597.1|4599.4|4596.6|6
1606369510000|2020-11-26 05:45:10|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|34
1606369520000|2020-11-26 05:45:20|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|3
1606369530000|2020-11-26 05:45:30|||||||||2
1606369540000|2020-11-26 05:45:40|||||||||1
1606369550000|2020-11-26 05:45:50|||||||||4
1606369560000|2020-11-26 05:46:00|4599.4|4596.6|4599.4|4596.6|4599.5|4596.7|4598.5|4595.7|23
1606369570000|2020-11-26 05:46:10|4599.5|4596.7|4599.4|4596.6|4599.5|4596.7|4599|4596.2|2
1606369580000|2020-11-26 05:46:20|4599|4596.2|4599.4|4596.6|4599.4|4596.6|4598.5|4595.7|2
1606369590000|2020-11-26 05:46:30|4599.5|4596.7|4600.5|4597.7|4600.5|4597.7|4599.5|4596.7|10
1606369600000|2020-11-26 05:46:40|||||||||4
1606369620000|2020-11-26 05:47:00|4600.4|4597.6|4600.5|4597.7|4600.5|4597.7|4600.4|4597.6|5
1606369630000|2020-11-26 05:47:10|4599.5|4596.7|4600|4597.2|4600.4|4597.6|4599.5|4596.7|12
1606369640000|2020-11-26 05:47:20|4600.4|4597.6|4599.9|4597.1|4600.4|4597.6|4599.5|4596.7|4
1606369650000|2020-11-26 05:47:30|4599.5|4596.7|4599.5|4596.7|4599.9|4597.1|4599.4|4596.6|3
1606369660000|2020-11-26 05:47:40|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|0
1606369670000|2020-11-26 05:47:50|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|2
1606369690000|2020-11-26 05:48:10|||||||||2
1606369720000|2020-11-26 05:48:40|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|3
1606369730000|2020-11-26 05:48:50|||||||||1
1606369740000|2020-11-26 05:49:00|4599.4|4596.6|4599.4|4596.6|4599.5|4596.7|4599.4|4596.6|9
1606369750000|2020-11-26 05:49:10|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|2
1606369760000|2020-11-26 05:49:20|4599.4|4596.6|4599.4|4596.6|4599.5|4596.7|4599.4|4596.6|0
1606369770000|2020-11-26 05:49:30|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4
1606369780000|2020-11-26 05:49:40|4599.7|4596.9|4599.5|4596.7|4600.5|4597.7|4599.5|4596.7|4
1606369790000|2020-11-26 05:49:50|4599.7|4596.9|4600.4|4597.6|4600.5|4597.7|4599.5|4596.7|8
1606369800000|2020-11-26 05:50:00|4599.7|4596.9|4598.4|4595.6|4600.4|4597.6|4598.4|4595.6|9
1606369810000|2020-11-26 05:50:10|4597.7|4594.9|4596.4|4593.6|4597.7|4594.9|4596.4|4593.6|28
1606369820000|2020-11-26 05:50:20|4595.7|4592.9|4594.5|4591.7|4595.7|4592.9|4594.4|4591.6|48
1606369830000|2020-11-26 05:50:30|4594.4|4591.6|4594.5|4591.7|4595.4|4592.6|4594.4|4591.6|21
1606369840000|2020-11-26 05:50:40|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|3
1606369850000|2020-11-26 05:50:50|4594.5|4591.7|4594.5|4591.7|4595.4|4592.6|4594.5|4591.7|13
1606369860000|2020-11-26 05:51:00|4594.9|4592.1|4595.4|4592.6|4595.5|4592.7|4594.7|4591.9|19
1606369870000|2020-11-26 05:51:10|4594.7|4591.9|4594.5|4591.7|4594.9|4592.1|4594.4|4591.6|13
1606369880000|2020-11-26 05:51:20|4594.9|4592.1|4595.5|4592.7|4595.9|4593.1|4594.5|4591.7|30
1606369890000|2020-11-26 05:51:30|4595.4|4592.6|4595.5|4592.7|4595.5|4592.7|4595.4|4592.6|13
1606369900000|2020-11-26 05:51:40|4595.4|4592.6|4595.5|4592.7|4595.5|4592.7|4595.4|4592.6|0
1606369910000|2020-11-26 05:51:50|4596.3|4593.5|4596.5|4593.7|4596.5|4593.7|4596.3|4593.5|2
1606369920000|2020-11-26 05:52:00|4597.3|4594.5|4597.4|4594.6|4597.4|4594.6|4596.5|4593.7|14
1606369930000|2020-11-26 05:52:10|4597.5|4594.7|4597.4|4594.6|4597.5|4594.7|4597.4|4594.6|2
1606369940000|2020-11-26 05:52:20|4597.5|4594.7|4598.5|4595.7|4598.5|4595.7|4597.5|4594.7|5
1606369950000|2020-11-26 05:52:30|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4597.9|4595.1|1
1606369960000|2020-11-26 05:52:40|4597.9|4595.1|4598.4|4595.6|4598.4|4595.6|4597.9|4595.1|2
1606369970000|2020-11-26 05:52:50|4598|4595.2|4598.5|4595.7|4598.5|4595.7|4597.5|4594.7|9
1606369980000|2020-11-26 05:53:00|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|0
1606369990000|2020-11-26 05:53:10|4599.4|4596.6|4599.5|4596.7|4599.5|4596.7|4599.4|4596.6|5
1606370000000|2020-11-26 05:53:20|4599.9|4597.1|4600.4|4597.6|4600.5|4597.7|4599.5|4596.7|6
1606370010000|2020-11-26 05:53:30|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600|4597.2|3
1606370020000|2020-11-26 05:53:40|||||||||1
1606370030000|2020-11-26 05:53:50|4599.5|4596.7|4599|4596.2|4600.4|4597.6|4598.5|4595.7|17
1606370040000|2020-11-26 05:54:00|4599.4|4596.6|4598.5|4595.7|4599.4|4596.6|4598.5|4595.7|1
1606370050000|2020-11-26 05:54:10|4598.2|4595.4|4598.2|4595.4|4598.5|4595.7|4598.2|4595.4|17
1606370060000|2020-11-26 05:54:20|4598|4595.2|4598.2|4595.4|4598.5|4595.7|4597.7|4594.9|6
1606370070000|2020-11-26 05:54:30|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|0
1606370080000|2020-11-26 05:54:40|||||||||2
1606370120000|2020-11-26 05:55:20|4597.7|4594.9|4597.5|4594.7|4597.7|4594.9|4597.5|4594.7|9
1606370130000|2020-11-26 05:55:30|4597|4594.2|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|17
1606370140000|2020-11-26 05:55:40|4597.7|4594.9|4598.4|4595.6|4598.4|4595.6|4597.5|4594.7|11
1606370150000|2020-11-26 05:55:50|4598|4595.2|4598|4595.2|4598|4595.2|4598|4595.2|0
1606370160000|2020-11-26 05:56:00|4598.4|4595.6|4599.5|4596.7|4599.5|4596.7|4598|4595.2|9
1606370170000|2020-11-26 05:56:10|4599.9|4597.1|4600.5|4597.7|4600.5|4597.7|4599.5|4596.7|2
1606370180000|2020-11-26 05:56:20|4601.5|4598.7|4600.5|4597.7|4601.5|4598.7|4600.5|4597.7|24
1606370190000|2020-11-26 05:56:30|4601.3|4598.5|4599.5|4596.7|4601.4|4598.6|4599.5|4596.7|15
1606370200000|2020-11-26 05:56:40|||||||||7
1606370210000|2020-11-26 05:56:50|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|8
1606370220000|2020-11-26 05:57:00|4599.5|4596.7|4598.4|4595.6|4599.5|4596.7|4598|4595.2|23
1606370230000|2020-11-26 05:57:10|4598|4595.2|4598.4|4595.6|4598.4|4595.6|4597.7|4594.9|5
1606370250000|2020-11-26 05:57:30|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|0
1606370260000|2020-11-26 05:57:40|4598.4|4595.6|4598.4|4595.6|4598.5|4595.7|4598.4|4595.6|1
1606370270000|2020-11-26 05:57:50|4598|4595.2|4597.5|4594.7|4598|4595.2|4597.5|4594.7|3
1606370280000|2020-11-26 05:58:00|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|8
1606370290000|2020-11-26 05:58:10|||||||||2
1606370300000|2020-11-26 05:58:20|||||||||3
1606370310000|2020-11-26 05:58:30|||||||||3
1606370320000|2020-11-26 05:58:40|||||||||2
1606370330000|2020-11-26 05:58:50|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|10
1606370340000|2020-11-26 05:59:00|||||||||5
1606370350000|2020-11-26 05:59:10|||||||||1
1606370360000|2020-11-26 05:59:20|4597.7|4594.9|4598.5|4595.7|4598.5|4595.7|4597.5|4594.7|16
1606370380000|2020-11-26 05:59:40|||||||||7
1606370390000|2020-11-26 05:59:50|||||||||3
1606370400000|2020-11-26 06:00:00|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4597.5|4594.7|20
1606370420000|2020-11-26 06:00:20|4598.4|4595.6|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|6
1606370430000|2020-11-26 06:00:30|4597.7|4594.9|4597.5|4594.7|4597.7|4594.9|4597.5|4594.7|1
1606370440000|2020-11-26 06:00:40|||||||||1
1606370450000|2020-11-26 06:00:50|4598.3|4595.5|4597.7|4594.9|4598.5|4595.7|4597.7|4594.9|11
1606370460000|2020-11-26 06:01:00|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|7
1606370470000|2020-11-26 06:01:10|4597.7|4594.9|4598|4595.2|4598|4595.2|4597.5|4594.7|11
1606370480000|2020-11-26 06:01:20|4597.7|4594.9|4597.5|4594.7|4597.7|4594.9|4597.5|4594.7|0
1606370500000|2020-11-26 06:01:40|4597|4594.2|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|21
1606370510000|2020-11-26 06:01:50|4597.2|4594.4|4597.2|4594.4|4597.5|4594.7|4597.2|4594.4|1
1606370520000|2020-11-26 06:02:00|4596.7|4593.9|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|1
1606370530000|2020-11-26 06:02:10|4596.5|4593.7|4594.5|4591.7|4596.5|4593.7|4594.4|4591.6|31
1606370540000|2020-11-26 06:02:20|4594.9|4592.1|4596.5|4593.7|4596.5|4593.7|4594.7|4591.9|24
1606370550000|2020-11-26 06:02:30|4596.4|4593.6|4596.5|4593.7|4596.5|4593.7|4596.4|4593.6|14
1606370560000|2020-11-26 06:02:40|4596.2|4593.4|4595.7|4592.9|4596.5|4593.7|4595.7|4592.9|6
1606370570000|2020-11-26 06:02:50|4596.5|4593.7|4595.5|4592.7|4596.5|4593.7|4595.5|4592.7|17
1606370580000|2020-11-26 06:03:00|4596.5|4593.7|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|19
1606370590000|2020-11-26 06:03:10|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4597.4|4594.6|3
1606370600000|2020-11-26 06:03:20|4596.7|4593.9|4596.5|4593.7|4596.7|4593.9|4595.7|4592.9|26
1606370610000|2020-11-26 06:03:30|4596.9|4594.1|4597.2|4594.4|4597.5|4594.7|4596.7|4593.9|6
1606370620000|2020-11-26 06:03:40|4597.5|4594.7|4595.5|4592.7|4597.5|4594.7|4595.5|4592.7|36
1606370630000|2020-11-26 06:03:50|4594.7|4591.9|4595.5|4592.7|4595.5|4592.7|4594.7|4591.9|18
1606370640000|2020-11-26 06:04:00|4594.8|4592|4594.5|4591.7|4594.8|4592|4594|4591.2|29
1606370650000|2020-11-26 06:04:10|4595.5|4592.7|4596.2|4593.4|4596.5|4593.7|4595.5|4592.7|25
1606370660000|2020-11-26 06:04:20|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4595.8|4593|5
1606370680000|2020-11-26 06:04:40|||||||||1
1606370690000|2020-11-26 06:04:50|4597|4594.2|4597.2|4594.4|4597.5|4594.7|4596.7|4593.9|8
1606370700000|2020-11-26 06:05:00|4596.7|4593.9|4596.5|4593.7|4597|4594.2|4596.5|4593.7|2
1606370710000|2020-11-26 06:05:10|4596.7|4593.9|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|5
1606370720000|2020-11-26 06:05:20|4598.5|4595.7|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|12
1606370730000|2020-11-26 06:05:30|||||||||1
1606370740000|2020-11-26 06:05:40|4597.7|4594.9|4598.5|4595.7|4598.5|4595.7|4597.7|4594.9|5
1606370750000|2020-11-26 06:05:50|4598.7|4595.9|4598.5|4595.7|4599.4|4596.6|4598.5|4595.7|7
1606370760000|2020-11-26 06:06:00|4598.4|4595.6|4597.5|4594.7|4598.4|4595.6|4597.5|4594.7|15
1606370770000|2020-11-26 06:06:10|||||||||1
1606370780000|2020-11-26 06:06:20|||||||||2
1606370790000|2020-11-26 06:06:30|4596.7|4593.9|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|7
1606370800000|2020-11-26 06:06:40|4597.4|4594.6|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|5
1606370810000|2020-11-26 06:06:50|4597.2|4594.4|4596.5|4593.7|4597.2|4594.4|4596.5|4593.7|3
1606370820000|2020-11-26 06:07:00|||||||||3
1606370830000|2020-11-26 06:07:10|||||||||1
1606370840000|2020-11-26 06:07:20|4596.7|4593.9|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|10
1606370850000|2020-11-26 06:07:30|4597.2|4594.4|4598.5|4595.7|4598.5|4595.7|4597.2|4594.4|7
1606370860000|2020-11-26 06:07:40|||||||||8
1606370890000|2020-11-26 06:08:10|||||||||1
1606370930000|2020-11-26 06:08:50|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.5|4595.7|1
1606370940000|2020-11-26 06:09:00|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4598.7|4595.9|23
1606370950000|2020-11-26 06:09:10|||||||||3
1606370960000|2020-11-26 06:09:20|||||||||1
1606370970000|2020-11-26 06:09:30|||||||||5
1606370980000|2020-11-26 06:09:40|||||||||3
1606371000000|2020-11-26 06:10:00|||||||||2
1606371010000|2020-11-26 06:10:10|||||||||2
1606371020000|2020-11-26 06:10:20|4599.7|4596.9|4600.5|4597.7|4600.7|4597.9|4599.5|4596.7|33
1606371030000|2020-11-26 06:10:30|4600.7|4597.9|4600.5|4597.7|4600.7|4597.9|4600.5|4597.7|11
1606371040000|2020-11-26 06:10:40|4600.7|4597.9|4600.5|4597.7|4600.7|4597.9|4600.5|4597.7|0
1606371050000|2020-11-26 06:10:50|||||||||1
1606371070000|2020-11-26 06:11:10|4599.8|4597|4599.5|4596.7|4599.8|4597|4598.7|4595.9|19
1606371080000|2020-11-26 06:11:20|4599|4596.2|4599.5|4596.7|4599.5|4596.7|4598.7|4595.9|3
1606371090000|2020-11-26 06:11:30|4598.8|4596|4599.5|4596.7|4599.5|4596.7|4598.7|4595.9|5
1606371100000|2020-11-26 06:11:40|||||||||2
1606371110000|2020-11-26 06:11:50|4599.4|4596.6|4598.7|4595.9|4599.5|4596.7|4598.7|4595.9|10
1606371120000|2020-11-26 06:12:00|||||||||3
1606371130000|2020-11-26 06:12:10|4598.5|4595.7|4598.7|4595.9|4598.7|4595.9|4598.5|4595.7|2
1606371140000|2020-11-26 06:12:20|4598.5|4595.7|4598.5|4595.7|4598.7|4595.9|4598.4|4595.6|10
1606371150000|2020-11-26 06:12:30|4597.8|4595|4598.5|4595.7|4598.5|4595.7|4597.8|4595|16
1606371160000|2020-11-26 06:12:40|4598.7|4595.9|4598.5|4595.7|4598.7|4595.9|4598.5|4595.7|1
1606371170000|2020-11-26 06:12:50|4599.4|4596.6|4599.7|4596.9|4599.7|4596.9|4599.4|4596.6|5
1606371180000|2020-11-26 06:13:00|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|24
1606371190000|2020-11-26 06:13:10|||||||||1
1606371200000|2020-11-26 06:13:20|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|0
1606371220000|2020-11-26 06:13:40|4598.7|4595.9|4598.5|4595.7|4598.7|4595.9|4598.5|4595.7|3
1606371230000|2020-11-26 06:13:50|4598.7|4595.9|4598.5|4595.7|4598.7|4595.9|4598.5|4595.7|1
1606371240000|2020-11-26 06:14:00|4598.2|4595.4|4597.7|4594.9|4598.2|4595.4|4597.7|4594.9|9
1606371250000|2020-11-26 06:14:10|||||||||1
1606371270000|2020-11-26 06:14:30|||||||||2
1606371280000|2020-11-26 06:14:40|||||||||1
1606371300000|2020-11-26 06:15:00|4598.4|4595.6|4597.7|4594.9|4598.4|4595.6|4597.7|4594.9|10
1606371310000|2020-11-26 06:15:10|||||||||3
1606371320000|2020-11-26 06:15:20|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4
1606371330000|2020-11-26 06:15:30|||||||||3
1606371340000|2020-11-26 06:15:40|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|8
1606371350000|2020-11-26 06:15:50|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|1
1606371360000|2020-11-26 06:16:00|||||||||1
1606371370000|2020-11-26 06:16:10|4598.4|4595.6|4597.7|4594.9|4598.4|4595.6|4597.7|4594.9|5
1606371380000|2020-11-26 06:16:20|||||||||8
1606371420000|2020-11-26 06:17:00|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|5
1606371430000|2020-11-26 06:17:10|||||||||1
1606371440000|2020-11-26 06:17:20|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|0
1606371450000|2020-11-26 06:17:30|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|0
1606371460000|2020-11-26 06:17:40|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|15
1606371470000|2020-11-26 06:17:50|4598.5|4595.7|4598.5|4595.7|4598.7|4595.9|4598.5|4595.7|0
1606371480000|2020-11-26 06:18:00|4597.7|4594.9|4598.5|4595.7|4598.5|4595.7|4597.7|4594.9|5
1606371490000|2020-11-26 06:18:10|||||||||1
1606371510000|2020-11-26 06:18:30|4598.4|4595.6|4597.7|4594.9|4598.4|4595.6|4597.7|4594.9|5
1606371520000|2020-11-26 06:18:40|||||||||4
1606371530000|2020-11-26 06:18:50|||||||||5
1606371560000|2020-11-26 06:19:20|||||||||11
1606371600000|2020-11-26 06:20:00|||||||||8
1606371610000|2020-11-26 06:20:10|4597.3|4594.5|4597.7|4594.9|4597.7|4594.9|4597.3|4594.5|10
1606371620000|2020-11-26 06:20:20|||||||||20
1606371640000|2020-11-26 06:20:40|4597.3|4594.5|4597.7|4594.9|4597.7|4594.9|4597.3|4594.5|5
1606371650000|2020-11-26 06:20:50|4597.5|4594.7|4597.7|4594.9|4597.7|4594.9|4597.5|4594.7|3
1606371660000|2020-11-26 06:21:00|||||||||2
1606371670000|2020-11-26 06:21:10|||||||||5
1606371680000|2020-11-26 06:21:20|||||||||3
1606371690000|2020-11-26 06:21:30|4598|4595.2|4599.7|4596.9|4599.7|4596.9|4597.7|4594.9|15
1606371700000|2020-11-26 06:21:40|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4
1606371710000|2020-11-26 06:21:50|||||||||1
1606371730000|2020-11-26 06:22:10|||||||||2
1606371740000|2020-11-26 06:22:20|||||||||1
1606371780000|2020-11-26 06:23:00|||||||||9
1606371790000|2020-11-26 06:23:10|4597.7|4594.9|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|11
1606371800000|2020-11-26 06:23:20|||||||||3
1606371810000|2020-11-26 06:23:30|4599.4|4596.6|4599.7|4596.9|4599.7|4596.9|4599.4|4596.6|10
1606371820000|2020-11-26 06:23:40|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.5|4596.7|16
1606371830000|2020-11-26 06:23:50|||||||||1
1606371840000|2020-11-26 06:24:00|4599.5|4596.7|4599.7|4596.9|4599.7|4596.9|4599.5|4596.7|3
1606371850000|2020-11-26 06:24:10|4600|4597.2|4600.2|4597.4|4600.7|4597.9|4600|4597.2|11
1606371860000|2020-11-26 06:24:20|4600|4597.2|4599.7|4596.9|4600.2|4597.4|4599.7|4596.9|3
1606371870000|2020-11-26 06:24:30|4600.5|4597.7|4600.2|4597.4|4600.5|4597.7|4599.7|4596.9|11
1606371880000|2020-11-26 06:24:40|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4599.7|4596.9|5
1606371890000|2020-11-26 06:24:50|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|1
1606371900000|2020-11-26 06:25:00|4600|4597.2|4599.7|4596.9|4600.4|4597.6|4599.7|4596.9|12
1606371920000|2020-11-26 06:25:20|4599.5|4596.7|4598.7|4595.9|4599.7|4596.9|4598.7|4595.9|27
1606371930000|2020-11-26 06:25:30|4598.5|4595.7|4598.7|4595.9|4598.7|4595.9|4598.5|4595.7|1
1606371940000|2020-11-26 06:25:40|4599.2|4596.4|4599|4596.2|4599.5|4596.7|4599|4596.2|10
1606371950000|2020-11-26 06:25:50|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4598.7|4595.9|4
1606371960000|2020-11-26 06:26:00|4598.8|4596|4599.5|4596.7|4599.7|4596.9|4598.7|4595.9|5
1606371970000|2020-11-26 06:26:10|||||||||2
1606371980000|2020-11-26 06:26:20|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|1
1606371990000|2020-11-26 06:26:30|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|1
1606372000000|2020-11-26 06:26:40|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|2
1606372010000|2020-11-26 06:26:50|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|0
1606372020000|2020-11-26 06:27:00|4600.4|4597.6|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|15
1606372030000|2020-11-26 06:27:10|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|5
1606372040000|2020-11-26 06:27:20|||||||||1
1606372060000|2020-11-26 06:27:40|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|3
1606372070000|2020-11-26 06:27:50|||||||||2
1606372080000|2020-11-26 06:28:00|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|1
1606372090000|2020-11-26 06:28:10|||||||||2
1606372100000|2020-11-26 06:28:20|||||||||2
1606372110000|2020-11-26 06:28:30|||||||||2
1606372120000|2020-11-26 06:28:40|4599.4|4596.6|4599.5|4596.7|4599.7|4596.9|4599.4|4596.6|2
1606372130000|2020-11-26 06:28:50|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|7
1606372140000|2020-11-26 06:29:00|4599|4596.2|4597.7|4594.9|4599|4596.2|4597.7|4594.9|53
1606372150000|2020-11-26 06:29:10|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4596.7|4593.9|34
1606372160000|2020-11-26 06:29:20|4597.2|4594.4|4597|4594.2|4597.5|4594.7|4596.7|4593.9|7
1606372170000|2020-11-26 06:29:30|4597.4|4594.6|4596.7|4593.9|4597.5|4594.7|4596.5|4593.7|7
1606372180000|2020-11-26 06:29:40|||||||||1
1606372190000|2020-11-26 06:29:50|4596.5|4593.7|4595.5|4592.7|4596.7|4593.9|4595.5|4592.7|21
1606372200000|2020-11-26 06:30:00|4595.4|4592.6|4593.5|4590.7|4595.4|4592.6|4593.4|4590.6|43
1606372210000|2020-11-26 06:30:10|4593.7|4590.9|4592.7|4589.9|4593.7|4590.9|4592.5|4589.7|34
1606372220000|2020-11-26 06:30:20|4592.5|4589.7|4592.5|4589.7|4592.7|4589.9|4592.5|4589.7|3
1606372230000|2020-11-26 06:30:30|4592.7|4589.9|4592.7|4589.9|4592.7|4589.9|4591.7|4588.9|22
1606372240000|2020-11-26 06:30:40|4592.5|4589.7|4592.7|4589.9|4592.7|4589.9|4592.5|4589.7|1
1606372250000|2020-11-26 06:30:50|4592.5|4589.7|4592.7|4589.9|4593.7|4590.9|4592.4|4589.6|31
1606372260000|2020-11-26 06:31:00|4592.5|4589.7|4590.5|4587.7|4592.5|4589.7|4590.5|4587.7|40
1606372270000|2020-11-26 06:31:10|4590.7|4587.9|4590.7|4587.9|4590.7|4587.9|4590.5|4587.7|10
1606372280000|2020-11-26 06:31:20|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|6
1606372290000|2020-11-26 06:31:30|4589.8|4587|4589.7|4586.9|4589.8|4587|4589.4|4586.6|21
1606372310000|2020-11-26 06:31:50|4589|4586.2|4588.7|4585.9|4589.7|4586.9|4588.7|4585.9|44
1606372320000|2020-11-26 06:32:00|4589|4586.2|4589.7|4586.9|4589.7|4586.9|4588.7|4585.9|24
1606372330000|2020-11-26 06:32:10|||||||||7
1606372340000|2020-11-26 06:32:20|4589.5|4586.7|4589.7|4586.9|4589.7|4586.9|4589.4|4586.6|22
1606372350000|2020-11-26 06:32:30|||||||||6
1606372360000|2020-11-26 06:32:40|||||||||1
1606372370000|2020-11-26 06:32:50|4589.8|4587|4589.7|4586.9|4590.2|4587.4|4589.7|4586.9|10
1606372380000|2020-11-26 06:33:00|||||||||9
1606372390000|2020-11-26 06:33:10|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4589.7|4586.9|8
1606372400000|2020-11-26 06:33:20|4589.8|4587|4588.7|4585.9|4589.8|4587|4588.7|4585.9|33
1606372410000|2020-11-26 06:33:30|4588.5|4585.7|4588.7|4585.9|4588.7|4585.9|4588.5|4585.7|7
1606372420000|2020-11-26 06:33:40|4588.5|4585.7|4588.5|4585.7|4588.7|4585.9|4588.5|4585.7|4
1606372430000|2020-11-26 06:33:50|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|5
1606372440000|2020-11-26 06:34:00|4588.5|4585.7|4588.7|4585.9|4588.7|4585.9|4587.7|4584.9|16
1606372450000|2020-11-26 06:34:10|4588.5|4585.7|4587.7|4584.9|4588.5|4585.7|4587.7|4584.9|12
1606372460000|2020-11-26 06:34:20|4587.5|4584.7|4587.7|4584.9|4587.7|4584.9|4587.5|4584.7|21
1606372470000|2020-11-26 06:34:30|4587.5|4584.7|4587.7|4584.9|4587.7|4584.9|4587.2|4584.4|10
1606372480000|2020-11-26 06:34:40|4587.4|4584.6|4587|4584.2|4587.5|4584.7|4586.7|4583.9|19
1606372490000|2020-11-26 06:34:50|4586.7|4583.9|4586.7|4583.9|4587.5|4584.7|4585.9|4583.1|101
1606372500000|2020-11-26 06:35:00|4586.5|4583.7|4586.7|4583.9|4586.7|4583.9|4586.5|4583.7|12
1606372510000|2020-11-26 06:35:10|4586.4|4583.6|4586.5|4583.7|4586.7|4583.9|4585.7|4582.9|15
1606372520000|2020-11-26 06:35:20|4586.7|4583.9|4585.7|4582.9|4586.7|4583.9|4585.5|4582.7|27
1606372530000|2020-11-26 06:35:30|4585.5|4582.7|4585.7|4582.9|4585.7|4582.9|4585.5|4582.7|10
1606372540000|2020-11-26 06:35:40|4586.7|4583.9|4585.7|4582.9|4586.7|4583.9|4585.7|4582.9|63
1606372550000|2020-11-26 06:35:50|4585.5|4582.7|4585.7|4582.9|4585.7|4582.9|4585.5|4582.7|21
1606372560000|2020-11-26 06:36:00|4584.7|4581.9|4582.5|4579.7|4585.4|4582.6|4582.5|4579.7|121
1606372570000|2020-11-26 06:36:10|4582.7|4579.9|4582.5|4579.7|4582.7|4579.9|4582|4579.2|42
1606372580000|2020-11-26 06:36:20|4582.7|4579.9|4582.5|4579.7|4583.5|4580.7|4582.2|4579.4|33
1606372590000|2020-11-26 06:36:30|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4581.7|4578.9|41
1606372600000|2020-11-26 06:36:40|4581.7|4578.9|4582.7|4579.9|4583.5|4580.7|4581.7|4578.9|49
1606372610000|2020-11-26 06:36:50|4583.7|4580.9|4584.5|4581.7|4585.4|4582.6|4583.7|4580.9|29
1606372620000|2020-11-26 06:37:00|4584.7|4581.9|4584.7|4581.9|4585.5|4582.7|4584.7|4581.9|19
1606372630000|2020-11-26 06:37:10|4585|4582.2|4584.7|4581.9|4585.5|4582.7|4584.5|4581.7|18
1606372640000|2020-11-26 06:37:20|4584.5|4581.7|4584.5|4581.7|4585.5|4582.7|4584.5|4581.7|20
1606372650000|2020-11-26 06:37:30|4584.7|4581.9|4584.5|4581.7|4585.5|4582.7|4584.5|4581.7|54
1606372660000|2020-11-26 06:37:40|4584.7|4581.9|4585.5|4582.7|4585.5|4582.7|4584.7|4581.9|14
1606372670000|2020-11-26 06:37:50|||||||||2
1606372680000|2020-11-26 06:38:00|4584.7|4581.9|4585.5|4582.7|4585.7|4582.9|4584.7|4581.9|14
1606372690000|2020-11-26 06:38:10|4585.7|4582.9|4587.5|4584.7|4587.5|4584.7|4585.5|4582.7|26
1606372700000|2020-11-26 06:38:20|4587.7|4584.9|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|11
1606372710000|2020-11-26 06:38:30|4587.8|4585|4587.7|4584.9|4588.5|4585.7|4587.7|4584.9|22
1606372720000|2020-11-26 06:38:40|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|0
1606372730000|2020-11-26 06:38:50|||||||||1
1606372740000|2020-11-26 06:39:00|4587.7|4584.9|4587.5|4584.7|4587.7|4584.9|4587.5|4584.7|4
1606372750000|2020-11-26 06:39:10|4587.7|4584.9|4587.5|4584.7|4587.7|4584.9|4587.5|4584.7|11
1606372760000|2020-11-26 06:39:20|||||||||9
1606372770000|2020-11-26 06:39:30|4586.7|4583.9|4587.2|4584.4|4587.5|4584.7|4586.7|4583.9|20
1606372780000|2020-11-26 06:39:40|4587.5|4584.7|4586.7|4583.9|4587.5|4584.7|4586.7|4583.9|3
1606372790000|2020-11-26 06:39:50|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|4586.7|4583.9|13
1606372800000|2020-11-26 06:40:00|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|6
1606372810000|2020-11-26 06:40:10|||||||||2
1606372820000|2020-11-26 06:40:20|4587.7|4584.9|4587.5|4584.7|4587.7|4584.9|4587.4|4584.6|6
1606372830000|2020-11-26 06:40:30|||||||||1
1606372840000|2020-11-26 06:40:40|4586.7|4583.9|4583.5|4580.7|4586.7|4583.9|4582.7|4579.9|69
1606372850000|2020-11-26 06:40:50|4583.7|4580.9|4583.5|4580.7|4583.7|4580.9|4583.5|4580.7|8
1606372860000|2020-11-26 06:41:00|4583.7|4580.9|4584.5|4581.7|4584.5|4581.7|4583.7|4580.9|12
1606372870000|2020-11-26 06:41:10|4584.7|4581.9|4584.5|4581.7|4584.7|4581.9|4584|4581.2|23
1606372880000|2020-11-26 06:41:20|4584.4|4581.6|4584.5|4581.7|4584.5|4581.7|4584.4|4581.6|5
1606372890000|2020-11-26 06:41:30|||||||||1
1606372900000|2020-11-26 06:41:40|4584.7|4581.9|4584.7|4581.9|4585.5|4582.7|4584.7|4581.9|15
1606372910000|2020-11-26 06:41:50|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4
1606372920000|2020-11-26 06:42:00|4584.7|4581.9|4584.5|4581.7|4584.7|4581.9|4584.5|4581.7|7
1606372930000|2020-11-26 06:42:10|||||||||1
1606372950000|2020-11-26 06:42:30|4583.7|4580.9|4584.5|4581.7|4584.5|4581.7|4583.7|4580.9|31
1606372960000|2020-11-26 06:42:40|4584.7|4581.9|4584.5|4581.7|4584.7|4581.9|4584.5|4581.7|2
1606372970000|2020-11-26 06:42:50|4584.4|4581.6|4580.5|4577.7|4584.4|4581.6|4580.5|4577.7|115
1606372980000|2020-11-26 06:43:00|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.5|4577.7|12
1606372990000|2020-11-26 06:43:10|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|8
1606373000000|2020-11-26 06:43:20|4581.5|4578.7|4581.5|4578.7|4581.7|4578.9|4580.7|4577.9|31
1606373010000|2020-11-26 06:43:30|4580.8|4578|4580.7|4577.9|4580.8|4578|4580.7|4577.9|9
1606373020000|2020-11-26 06:43:40|4579.9|4577.1|4580.5|4577.7|4580.7|4577.9|4579.7|4576.9|60
1606373030000|2020-11-26 06:43:50|4580.7|4577.9|4579.7|4576.9|4580.7|4577.9|4578.9|4576.1|83
1606373040000|2020-11-26 06:44:00|4579.5|4576.7|4579.5|4576.7|4579.5|4576.7|4579.5|4576.7|13
1606373050000|2020-11-26 06:44:10|4579.7|4576.9|4580.7|4577.9|4581.3|4578.5|4579.7|4576.9|40
1606373060000|2020-11-26 06:44:20|||||||||2
1606373070000|2020-11-26 06:44:30|4581.4|4578.6|4580.7|4577.9|4581.4|4578.6|4580.7|4577.9|25
1606373080000|2020-11-26 06:44:40|4580.5|4577.7|4580.2|4577.4|4580.5|4577.7|4579.7|4576.9|21
1606373090000|2020-11-26 06:44:50|4580.5|4577.7|4580.2|4577.4|4580.5|4577.7|4580.2|4577.4|8
1606373100000|2020-11-26 06:45:00|4580.5|4577.7|4579.5|4576.7|4580.5|4577.7|4578.7|4575.9|52
1606373110000|2020-11-26 06:45:10|4579.6|4576.8|4579.6|4576.8|4579.7|4576.9|4577.9|4575.1|36
1606373120000|2020-11-26 06:45:20|4579.7|4576.9|4579.6|4576.8|4579.7|4576.9|4579.6|4576.8|2
1606373130000|2020-11-26 06:45:30|4579.7|4576.9|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|4
1606373140000|2020-11-26 06:45:40|4579.7|4576.9|4580.7|4577.9|4580.7|4577.9|4579.4|4576.6|21
1606373150000|2020-11-26 06:45:50|4580.3|4577.5|4579.7|4576.9|4580.6|4577.8|4579.7|4576.9|25
1606373160000|2020-11-26 06:46:00|||||||||1
1606373170000|2020-11-26 06:46:10|4578.9|4576.1|4578.7|4575.9|4579.1|4576.3|4578.6|4575.8|31
1606373180000|2020-11-26 06:46:20|||||||||10
1606373190000|2020-11-26 06:46:30|4579.4|4576.6|4579.6|4576.8|4579.6|4576.8|4579.4|4576.6|6
1606373210000|2020-11-26 06:46:50|4579.7|4576.9|4579.7|4576.9|4579.7|4576.9|4579.6|4576.8|0
1606373220000|2020-11-26 06:47:00|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|27
1606373230000|2020-11-26 06:47:10|4579.7|4576.9|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|13
1606373240000|2020-11-26 06:47:20|4579.8|4577|4579.7|4576.9|4579.8|4577|4579.6|4576.8|44
1606373250000|2020-11-26 06:47:30|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|13
1606373260000|2020-11-26 06:47:40|||||||||4
1606373270000|2020-11-26 06:47:50|4580.2|4577.4|4579.7|4576.9|4580.6|4577.8|4579.7|4576.9|16
1606373280000|2020-11-26 06:48:00|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|17
1606373290000|2020-11-26 06:48:10|4578.7|4575.9|4578.6|4575.8|4578.7|4575.9|4578.6|4575.8|5
1606373300000|2020-11-26 06:48:20|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.7|4575.9|10
1606373310000|2020-11-26 06:48:30|||||||||3
1606373320000|2020-11-26 06:48:40|4579.7|4576.9|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|9
1606373330000|2020-11-26 06:48:50|4579.8|4577|4579.6|4576.8|4579.8|4577|4579.6|4576.8|9
1606373340000|2020-11-26 06:49:00|4578.7|4575.9|4579.6|4576.8|4579.6|4576.8|4578.7|4575.9|19
1606373350000|2020-11-26 06:49:10|4579.2|4576.4|4578.7|4575.9|4579.6|4576.8|4578.7|4575.9|7
1606373360000|2020-11-26 06:49:20|4579.4|4576.6|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|7
1606373370000|2020-11-26 06:49:30|4579.2|4576.4|4579.2|4576.4|4579.6|4576.8|4579.2|4576.4|2
1606373380000|2020-11-26 06:49:40|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4578.7|4575.9|8
1606373390000|2020-11-26 06:49:50|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4578.7|4575.9|27
1606373400000|2020-11-26 06:50:00|4578.8|4576|4579.6|4576.8|4579.6|4576.8|4578.7|4575.9|21
1606373410000|2020-11-26 06:50:10|||||||||2
1606373430000|2020-11-26 06:50:30|||||||||1
1606373440000|2020-11-26 06:50:40|4580.2|4577.4|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|18
1606373450000|2020-11-26 06:50:50|4580.2|4577.4|4580.6|4577.8|4580.6|4577.8|4580.2|4577.4|7
1606373460000|2020-11-26 06:51:00|||||||||3
1606373470000|2020-11-26 06:51:10|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|11
1606373480000|2020-11-26 06:51:20|4580.6|4577.8|4581.6|4578.8|4581.6|4578.8|4580.6|4577.8|30
1606373490000|2020-11-26 06:51:30|4581.7|4578.9|4582.6|4579.8|4582.6|4579.8|4581.7|4578.9|5
1606373500000|2020-11-26 06:51:40|4581.8|4579|4582.6|4579.8|4582.6|4579.8|4581.7|4578.9|8
1606373510000|2020-11-26 06:51:50|||||||||1
1606373520000|2020-11-26 06:52:00|4582.2|4579.4|4581.6|4578.8|4582.2|4579.4|4581.6|4578.8|16
1606373530000|2020-11-26 06:52:10|4581.2|4578.4|4580.7|4577.9|4581.6|4578.8|4580.7|4577.9|35
1606373540000|2020-11-26 06:52:20|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|24
1606373550000|2020-11-26 06:52:30|4579.7|4576.9|4580.7|4577.9|4580.7|4577.9|4579.6|4576.8|29
1606373560000|2020-11-26 06:52:40|4579.7|4576.9|4580.7|4577.9|4580.7|4577.9|4579.7|4576.9|21
1606373570000|2020-11-26 06:52:50|4581.4|4578.6|4582.6|4579.8|4582.6|4579.8|4581.4|4578.6|9
1606373580000|2020-11-26 06:53:00|||||||||2
1606373590000|2020-11-26 06:53:10|4582.7|4579.9|4582.6|4579.8|4582.7|4579.9|4582.6|4579.8|1
1606373600000|2020-11-26 06:53:20|||||||||8
1606373610000|2020-11-26 06:53:30|4582.2|4579.4|4581.2|4578.4|4582.6|4579.8|4580.7|4577.9|47
1606373620000|2020-11-26 06:53:40|4580.7|4577.9|4580.7|4577.9|4581.6|4578.8|4580.7|4577.9|5
1606373630000|2020-11-26 06:53:50|4580.3|4577.5|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|13
1606373640000|2020-11-26 06:54:00|4579.8|4577|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|7
1606373650000|2020-11-26 06:54:10|4580.2|4577.4|4580.6|4577.8|4580.6|4577.8|4580.2|4577.4|11
1606373660000|2020-11-26 06:54:20|4580.7|4577.9|4580.2|4577.4|4581.4|4578.6|4579.6|4576.8|30
1606373670000|2020-11-26 06:54:30|4580.4|4577.6|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|22
1606373680000|2020-11-26 06:54:40|||||||||8
1606373690000|2020-11-26 06:54:50|4580.7|4577.9|4581.6|4578.8|4581.6|4578.8|4580.7|4577.9|9
1606373700000|2020-11-26 06:55:00|4581.7|4578.9|4581.7|4578.9|4581.7|4578.9|4581.7|4578.9|1
1606373710000|2020-11-26 06:55:10|4581.6|4578.8|4581.2|4578.4|4581.7|4578.9|4580.7|4577.9|23
1606373720000|2020-11-26 06:55:20|4581.6|4578.8|4581.7|4578.9|4581.7|4578.9|4581.6|4578.8|8
1606373730000|2020-11-26 06:55:30|4581.6|4578.8|4581.6|4578.8|4581.7|4578.9|4581.6|4578.8|4
1606373740000|2020-11-26 06:55:40|||||||||4
1606373750000|2020-11-26 06:55:50|4581.7|4578.9|4581.6|4578.8|4582.2|4579.4|4581.2|4578.4|33
1606373760000|2020-11-26 06:56:00|4581.7|4578.9|4582.7|4579.9|4582.7|4579.9|4581.7|4578.9|12
1606373770000|2020-11-26 06:56:10|4582.6|4579.8|4582.6|4579.8|4582.7|4579.9|4582.1|4579.3|16
1606373780000|2020-11-26 06:56:20|4582.4|4579.6|4582.2|4579.4|4582.6|4579.8|4582.2|4579.4|5
1606373790000|2020-11-26 06:56:30|4583.4|4580.6|4582.7|4579.9|4583.6|4580.8|4582.6|4579.8|54
1606373800000|2020-11-26 06:56:40|4583.4|4580.6|4582.6|4579.8|4583.6|4580.8|4582.6|4579.8|25
1606373810000|2020-11-26 06:56:50|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.6|4579.8|1
1606373820000|2020-11-26 06:57:00|4582.6|4579.8|4583.6|4580.8|4583.7|4580.9|4582.6|4579.8|6
1606373830000|2020-11-26 06:57:10|4583.7|4580.9|4584.6|4581.8|4584.7|4581.9|4583.6|4580.8|25
1606373840000|2020-11-26 06:57:20|4584.7|4581.9|4584.6|4581.8|4585.6|4582.8|4584.1|4581.3|43
1606373850000|2020-11-26 06:57:30|4584.2|4581.4|4584.6|4581.8|4584.6|4581.8|4584.2|4581.4|14
1606373860000|2020-11-26 06:57:40|||||||||8
1606373870000|2020-11-26 06:57:50|4584.9|4582.1|4584.6|4581.8|4584.9|4582.1|4583.7|4580.9|23
1606373880000|2020-11-26 06:58:00|4585.6|4582.8|4585.7|4582.9|4585.7|4582.9|4585.6|4582.8|26
1606373890000|2020-11-26 06:58:10|4586.2|4583.4|4586.6|4583.8|4586.7|4583.9|4585.7|4582.9|24
1606373900000|2020-11-26 06:58:20|4585.7|4582.9|4585.7|4582.9|4585.7|4582.9|4585.7|4582.9|3
1606373910000|2020-11-26 06:58:30|4586.6|4583.8|4584.6|4581.8|4586.6|4583.8|4584.6|4581.8|46
1606373920000|2020-11-26 06:58:40|4584.7|4581.9|4584.2|4581.4|4584.7|4581.9|4583.7|4580.9|76
1606373930000|2020-11-26 06:58:50|4584.6|4581.8|4584.7|4581.9|4585.6|4582.8|4584.6|4581.8|21
1606373940000|2020-11-26 06:59:00|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|6
1606373950000|2020-11-26 06:59:10|4584.8|4582|4584.7|4581.9|4585.6|4582.8|4584.7|4581.9|6
1606373960000|2020-11-26 06:59:20|||||||||2
1606373970000|2020-11-26 06:59:30|||||||||1
1606373980000|2020-11-26 06:59:40|4584.2|4581.4|4584.7|4581.9|4585.7|4582.9|4584.2|4581.4|19
1606373990000|2020-11-26 06:59:50|4584.6|4581.8|4584.6|4581.8|4584.7|4581.9|4584.6|4581.8|1
1606374000000|2020-11-26 07:00:00|4584.7|4581.9|4584.6|4581.8|4584.7|4581.9|4584.6|4581.8|5
1606374010000|2020-11-26 07:00:10|4584.2|4581.4|4581.6|4578.8|4584.2|4581.4|4581.6|4578.8|21
1606374020000|2020-11-26 07:00:20|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|8
1606374030000|2020-11-26 07:00:30|||||||||5
1606374040000|2020-11-26 07:00:40|4579.7|4576.9|4579.6|4576.8|4580.6|4577.8|4579.2|4576.4|50
1606374050000|2020-11-26 07:00:50|4578.7|4575.9|4579.6|4576.8|4579.6|4576.8|4578.7|4575.9|17
1606374060000|2020-11-26 07:01:00|4579.2|4576.4|4576.6|4573.8|4579.2|4576.4|4576.6|4573.8|114
1606374070000|2020-11-26 07:01:10|4576.2|4573.4|4576.6|4573.8|4576.7|4573.9|4576.2|4573.4|23
1606374080000|2020-11-26 07:01:20|4576.7|4573.9|4577.6|4574.8|4578.6|4575.8|4576.7|4573.9|23
1606374090000|2020-11-26 07:01:30|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|4577.6|4574.8|2
1606374100000|2020-11-26 07:01:40|4578.2|4575.4|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|17
1606374110000|2020-11-26 07:01:50|4577.8|4575|4578.2|4575.4|4578.2|4575.4|4577.7|4574.9|5
1606374120000|2020-11-26 07:02:00|4578.6|4575.8|4575.7|4572.9|4578.6|4575.8|4575.7|4572.9|33
1606374130000|2020-11-26 07:02:10|4576.4|4573.6|4577.2|4574.4|4577.6|4574.8|4576.4|4573.6|64
1606374140000|2020-11-26 07:02:20|4576.8|4574|4575.7|4572.9|4576.8|4574|4575.3|4572.5|37
1606374150000|2020-11-26 07:02:30|4575.3|4572.5|4573.7|4570.9|4575.3|4572.5|4573.7|4570.9|90
1606374160000|2020-11-26 07:02:40|4574.1|4571.3|4575.7|4572.9|4575.7|4572.9|4574.1|4571.3|20
1606374170000|2020-11-26 07:02:50|4574.7|4571.9|4574.7|4571.9|4575.6|4572.8|4574.7|4571.9|36
1606374180000|2020-11-26 07:03:00|4573.7|4570.9|4574.7|4571.9|4574.7|4571.9|4573.7|4570.9|34
1606374190000|2020-11-26 07:03:10|4574.6|4571.8|4574.2|4571.4|4574.7|4571.9|4573.7|4570.9|41
1606374200000|2020-11-26 07:03:20|4573.7|4570.9|4573.6|4570.8|4573.7|4570.9|4572.7|4569.9|14
1606374210000|2020-11-26 07:03:30|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|4573.6|4570.8|23
1606374220000|2020-11-26 07:03:40|4574.4|4571.6|4572.7|4569.9|4574.7|4571.9|4572.7|4569.9|33
1606374230000|2020-11-26 07:03:50|4573.6|4570.8|4573.7|4570.9|4573.7|4570.9|4572.7|4569.9|9
1606374240000|2020-11-26 07:04:00|4574.6|4571.8|4572.7|4569.9|4574.7|4571.9|4572.7|4569.9|47
1606374250000|2020-11-26 07:04:10|||||||||28
1606374260000|2020-11-26 07:04:20|4571.8|4569|4571.6|4568.8|4571.8|4569|4571.6|4568.8|84
1606374270000|2020-11-26 07:04:30|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4571.6|4568.8|22
1606374280000|2020-11-26 07:04:40|4571.6|4568.8|4572.7|4569.9|4572.7|4569.9|4571.6|4568.8|16
1606374290000|2020-11-26 07:04:50|4572.6|4569.8|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|12
1606374300000|2020-11-26 07:05:00|4571.7|4568.9|4570.7|4567.9|4572.6|4569.8|4570.6|4567.8|68
1606374310000|2020-11-26 07:05:10|4570.6|4567.8|4570.6|4567.8|4570.7|4567.9|4570.6|4567.8|9
1606374320000|2020-11-26 07:05:20|4570.7|4567.9|4570.6|4567.8|4570.7|4567.9|4569.7|4566.9|14
1606374330000|2020-11-26 07:05:30|4569.6|4566.8|4569.7|4566.9|4569.7|4566.9|4569.6|4566.8|9
1606374340000|2020-11-26 07:05:40|4569.6|4566.8|4568.7|4565.9|4569.6|4566.8|4568.7|4565.9|53
1606374350000|2020-11-26 07:05:50|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|14
1606374360000|2020-11-26 07:06:00|4568.7|4565.9|4570.6|4567.8|4570.7|4567.9|4568.6|4565.8|39
1606374370000|2020-11-26 07:06:10|4570.7|4567.9|4570.7|4567.9|4571.7|4568.9|4570.6|4567.8|32
1606374380000|2020-11-26 07:06:20|4571.2|4568.4|4571.7|4568.9|4571.7|4568.9|4571.2|4568.4|12
1606374390000|2020-11-26 07:06:30|||||||||11
1606374400000|2020-11-26 07:06:40|4571.3|4568.5|4570.7|4567.9|4571.3|4568.5|4570.7|4567.9|15
1606374410000|2020-11-26 07:06:50|4571.2|4568.4|4567.7|4564.9|4571.7|4568.9|4567.7|4564.9|102
1606374420000|2020-11-26 07:07:00|4568.4|4565.6|4568.6|4565.8|4568.6|4565.8|4567.7|4564.9|30
1606374430000|2020-11-26 07:07:10|4567.8|4565|4567.7|4564.9|4567.8|4565|4567.7|4564.9|18
1606374440000|2020-11-26 07:07:20|4568.6|4565.8|4568.6|4565.8|4569.7|4566.9|4567.7|4564.9|65
1606374450000|2020-11-26 07:07:30|4568.7|4565.9|4569.2|4566.4|4569.6|4566.8|4568.6|4565.8|17
1606374460000|2020-11-26 07:07:40|4569.6|4566.8|4568.2|4565.4|4569.6|4566.8|4567.7|4564.9|38
1606374470000|2020-11-26 07:07:50|4567.7|4564.9|4566.7|4563.9|4567.7|4564.9|4566.2|4563.4|81
1606374480000|2020-11-26 07:08:00|||||||||13
1606374490000|2020-11-26 07:08:10|4566.6|4563.8|4566.7|4563.9|4566.7|4563.9|4566.6|4563.8|3
1606374500000|2020-11-26 07:08:20|||||||||2
1606374510000|2020-11-26 07:08:30|4567.4|4564.6|4567.2|4564.4|4567.7|4564.9|4566.7|4563.9|37
1606374520000|2020-11-26 07:08:40|4567.6|4564.8|4563.6|4560.8|4567.7|4564.9|4562.4|4559.6|145
1606374530000|2020-11-26 07:08:50|4563.7|4560.9|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|30
1606374540000|2020-11-26 07:09:00|4563.7|4560.9|4567.6|4564.8|4568.7|4565.9|4563.6|4560.8|56
1606374550000|2020-11-26 07:09:10|4567.7|4564.9|4567.6|4564.8|4567.7|4564.9|4567.6|4564.8|34
1606374560000|2020-11-26 07:09:20|4567.7|4564.9|4568.6|4565.8|4568.7|4565.9|4567.6|4564.8|24
1606374570000|2020-11-26 07:09:30|4568.7|4565.9|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|27
1606374580000|2020-11-26 07:09:40|4568.7|4565.9|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|24
1606374590000|2020-11-26 07:09:50|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|4567.7|4564.9|54
1606374600000|2020-11-26 07:10:00|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4569.2|4566.4|27
1606374610000|2020-11-26 07:10:10|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|6
1606374620000|2020-11-26 07:10:20|4570.1|4567.3|4570.1|4567.3|4570.6|4567.8|4569.6|4566.8|7
1606374630000|2020-11-26 07:10:30|4570.2|4567.4|4570.6|4567.8|4570.6|4567.8|4569.7|4566.9|8
1606374640000|2020-11-26 07:10:40|4570.1|4567.3|4569.7|4566.9|4570.6|4567.8|4569.6|4566.8|17
1606374650000|2020-11-26 07:10:50|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|4
1606374660000|2020-11-26 07:11:00|4570.7|4567.9|4570.7|4567.9|4571.6|4568.8|4570.6|4567.8|18
1606374670000|2020-11-26 07:11:10|4570.6|4567.8|4569.7|4566.9|4570.6|4567.8|4569.7|4566.9|12
1606374680000|2020-11-26 07:11:20|4570.4|4567.6|4569.7|4566.9|4570.6|4567.8|4569.7|4566.9|13
1606374700000|2020-11-26 07:11:40|4570.4|4567.6|4570.7|4567.9|4571.6|4568.8|4570.4|4567.6|86
1606374710000|2020-11-26 07:11:50|4571.4|4568.6|4571.6|4568.8|4571.6|4568.8|4570.7|4567.9|16
1606374720000|2020-11-26 07:12:00|4571.7|4568.9|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|20
1606374730000|2020-11-26 07:12:10|4572.4|4569.6|4573.6|4570.8|4573.7|4570.9|4572.4|4569.6|65
1606374740000|2020-11-26 07:12:20|4572.7|4569.9|4573.2|4570.4|4573.6|4570.8|4572.7|4569.9|15
1606374750000|2020-11-26 07:12:30|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4571.6|4568.8|30
1606374760000|2020-11-26 07:12:40|4571.6|4568.8|4571.6|4568.8|4571.7|4568.9|4571.6|4568.8|19
1606374770000|2020-11-26 07:12:50|4572.6|4569.8|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|33
1606374780000|2020-11-26 07:13:00|4571.7|4568.9|4572.2|4569.4|4572.6|4569.8|4571.6|4568.8|6
1606374790000|2020-11-26 07:13:10|4572.1|4569.3|4571.6|4568.8|4572.1|4569.3|4571.6|4568.8|1
1606374800000|2020-11-26 07:13:20|4571.7|4568.9|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|17
1606374810000|2020-11-26 07:13:30|||||||||1
1606374820000|2020-11-26 07:13:40|||||||||2
1606374830000|2020-11-26 07:13:50|4572.3|4569.5|4572.2|4569.4|4572.6|4569.8|4571.8|4569|7
1606374840000|2020-11-26 07:14:00|4571.8|4569|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|6
1606374850000|2020-11-26 07:14:10|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4571.7|4568.9|6
1606374860000|2020-11-26 07:14:20|4572.1|4569.3|4572.6|4569.8|4572.6|4569.8|4572.1|4569.3|2
1606374870000|2020-11-26 07:14:30|4572.2|4569.4|4571.7|4568.9|4572.2|4569.4|4571.7|4568.9|3
1606374880000|2020-11-26 07:14:40|4572.6|4569.8|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|7
1606374890000|2020-11-26 07:14:50|4570.8|4568|4571.6|4568.8|4571.6|4568.8|4570.8|4568|6
1606374900000|2020-11-26 07:15:00|4571.4|4568.6|4571.6|4568.8|4571.6|4568.8|4571.2|4568.4|4
1606374910000|2020-11-26 07:15:10|4570.8|4568|4571.6|4568.8|4571.7|4568.9|4570.6|4567.8|10
1606374920000|2020-11-26 07:15:20|4572.6|4569.8|4570.6|4567.8|4572.6|4569.8|4570.6|4567.8|29
1606374930000|2020-11-26 07:15:30|4569.7|4566.9|4569.7|4566.9|4570.6|4567.8|4569.7|4566.9|5
1606374940000|2020-11-26 07:15:40|4569.6|4566.8|4569.6|4566.8|4569.7|4566.9|4568.7|4565.9|15
1606374950000|2020-11-26 07:15:50|||||||||2
1606374960000|2020-11-26 07:16:00|4568.7|4565.9|4570.6|4567.8|4570.6|4567.8|4568.7|4565.9|42
1606374970000|2020-11-26 07:16:10|4570.2|4567.4|4570.6|4567.8|4570.7|4567.9|4569.7|4566.9|12
1606374980000|2020-11-26 07:16:20|||||||||7
1606374990000|2020-11-26 07:16:30|4569.8|4567|4569.6|4566.8|4569.8|4567|4569.6|4566.8|5
1606375000000|2020-11-26 07:16:40|4569.7|4566.9|4569.6|4566.8|4569.7|4566.9|4569.6|4566.8|5
1606375010000|2020-11-26 07:16:50|||||||||4
1606375020000|2020-11-26 07:17:00|4569.7|4566.9|4569.7|4566.9|4570.1|4567.3|4569.7|4566.9|10
1606375030000|2020-11-26 07:17:10|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|10
1606375040000|2020-11-26 07:17:20|4570.7|4567.9|4571.6|4568.8|4571.6|4568.8|4570.7|4567.9|23
1606375050000|2020-11-26 07:17:30|||||||||3
1606375060000|2020-11-26 07:17:40|4571.7|4568.9|4570.6|4567.8|4572.7|4569.9|4570.6|4567.8|37
1606375070000|2020-11-26 07:17:50|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4
1606375080000|2020-11-26 07:18:00|4571.7|4568.9|4572.6|4569.8|4572.6|4569.8|4571.7|4568.9|17
1606375090000|2020-11-26 07:18:10|4572.7|4569.9|4572.6|4569.8|4572.8|4570|4572.6|4569.8|16
1606375100000|2020-11-26 07:18:20|4571.8|4569|4571.7|4568.9|4572.6|4569.8|4571.6|4568.8|11
1606375110000|2020-11-26 07:18:30|4572.6|4569.8|4571.7|4568.9|4572.6|4569.8|4571.6|4568.8|10
1606375120000|2020-11-26 07:18:40|4571.6|4568.8|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|5
1606375130000|2020-11-26 07:18:50|4571.7|4568.9|4572.6|4569.8|4572.6|4569.8|4571.7|4568.9|18
1606375140000|2020-11-26 07:19:00|4572.1|4569.3|4573.2|4570.4|4573.6|4570.8|4571.7|4568.9|23
1606375150000|2020-11-26 07:19:10|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|12
1606375160000|2020-11-26 07:19:20|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|3
1606375170000|2020-11-26 07:19:30|4572.7|4569.9|4572.7|4569.9|4573.6|4570.8|4572.6|4569.8|12
1606375180000|2020-11-26 07:19:40|4572.8|4570|4573.2|4570.4|4573.2|4570.4|4572.7|4569.9|20
1606375190000|2020-11-26 07:19:50|4572.7|4569.9|4572.7|4569.9|4573.2|4570.4|4572.7|4569.9|8
1606375200000|2020-11-26 07:20:00|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|3
1606375210000|2020-11-26 07:20:10|||||||||2
1606375220000|2020-11-26 07:20:20|4571.7|4568.9|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|22
1606375230000|2020-11-26 07:20:30|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572.6|4569.8|0
1606375240000|2020-11-26 07:20:40|||||||||4
1606375250000|2020-11-26 07:20:50|||||||||10
1606375260000|2020-11-26 07:21:00|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|10
1606375270000|2020-11-26 07:21:10|||||||||1
1606375280000|2020-11-26 07:21:20|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|16
1606375290000|2020-11-26 07:21:30|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4572.2|4569.4|10
1606375300000|2020-11-26 07:21:40|||||||||2
1606375310000|2020-11-26 07:21:50|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|2
1606375320000|2020-11-26 07:22:00|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|2
1606375330000|2020-11-26 07:22:10|||||||||2
1606375350000|2020-11-26 07:22:30|4571.7|4568.9|4571.6|4568.8|4571.7|4568.9|4570.6|4567.8|32
1606375360000|2020-11-26 07:22:40|4570.6|4567.8|4570.7|4567.9|4570.7|4567.9|4570.6|4567.8|2
1606375370000|2020-11-26 07:22:50|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|2
1606375380000|2020-11-26 07:23:00|4570.7|4567.9|4571.6|4568.8|4571.6|4568.8|4570.7|4567.9|12
1606375390000|2020-11-26 07:23:10|4571.7|4568.9|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|10
1606375400000|2020-11-26 07:23:20|||||||||3
1606375420000|2020-11-26 07:23:40|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4572.2|4569.4|10
1606375430000|2020-11-26 07:23:50|4571.7|4568.9|4571.7|4568.9|4572.2|4569.4|4571.7|4568.9|7
1606375440000|2020-11-26 07:24:00|4571.8|4569|4572.2|4569.4|4572.6|4569.8|4571.6|4568.8|14
1606375450000|2020-11-26 07:24:10|4572.6|4569.8|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|1
1606375460000|2020-11-26 07:24:20|4572.4|4569.6|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|2
1606375470000|2020-11-26 07:24:30|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|7
1606375480000|2020-11-26 07:24:40|4570.6|4567.8|4570.7|4567.9|4570.7|4567.9|4570.6|4567.8|1
1606375500000|2020-11-26 07:25:00|4571.4|4568.6|4571.6|4568.8|4571.6|4568.8|4571.4|4568.6|8
1606375510000|2020-11-26 07:25:10|4571.7|4568.9|4571.6|4568.8|4571.7|4568.9|4571.6|4568.8|3
1606375520000|2020-11-26 07:25:20|4570.8|4568|4570.7|4567.9|4570.8|4568|4570.7|4567.9|1
1606375530000|2020-11-26 07:25:30|4571.2|4568.4|4571.6|4568.8|4571.6|4568.8|4571.2|4568.4|5
1606375540000|2020-11-26 07:25:40|||||||||2
1606375550000|2020-11-26 07:25:50|4571.7|4568.9|4572.1|4569.3|4572.1|4569.3|4571.6|4568.8|1
1606375560000|2020-11-26 07:26:00|4572.2|4569.4|4571.7|4568.9|4572.6|4569.8|4571.6|4568.8|5
1606375570000|2020-11-26 07:26:10|4572.2|4569.4|4571.7|4568.9|4572.2|4569.4|4571.7|4568.9|12
1606375580000|2020-11-26 07:26:20|4572.6|4569.8|4571.7|4568.9|4572.6|4569.8|4571.7|4568.9|8
1606375600000|2020-11-26 07:26:40|4572.1|4569.3|4572.2|4569.4|4572.6|4569.8|4571.7|4568.9|9
1606375610000|2020-11-26 07:26:50|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|0
1606375620000|2020-11-26 07:27:00|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.2|4569.4|6
1606375640000|2020-11-26 07:27:20|||||||||5
1606375650000|2020-11-26 07:27:30|||||||||2
1606375660000|2020-11-26 07:27:40|4573.3|4570.5|4573.4|4570.6|4573.4|4570.6|4572.6|4569.8|38
1606375670000|2020-11-26 07:27:50|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|4
1606375680000|2020-11-26 07:28:00|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|0
1606375690000|2020-11-26 07:28:10|4573.1|4570.3|4572.6|4569.8|4573.1|4570.3|4572.6|4569.8|16
1606375700000|2020-11-26 07:28:20|||||||||1
1606375710000|2020-11-26 07:28:30|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|3
1606375720000|2020-11-26 07:28:40|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.2|4569.4|10
1606375730000|2020-11-26 07:28:50|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|0
1606375750000|2020-11-26 07:29:10|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4571.7|4568.9|7
1606375760000|2020-11-26 07:29:20|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4572.2|4569.4|4
1606375780000|2020-11-26 07:29:40|||||||||1
1606375790000|2020-11-26 07:29:50|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.6|4569.8|1
1606375800000|2020-11-26 07:30:00|4570.7|4567.9|4570.6|4567.8|4570.7|4567.9|4569.7|4566.9|86
1606375810000|2020-11-26 07:30:10|4570.7|4567.9|4571.6|4568.8|4571.7|4568.9|4570.6|4567.8|26
1606375820000|2020-11-26 07:30:20|4570.7|4567.9|4569.6|4566.8|4570.7|4567.9|4569.4|4566.6|7
1606375830000|2020-11-26 07:30:30|4569.2|4566.4|4567.6|4564.8|4569.6|4566.8|4567.6|4564.8|16
1606375840000|2020-11-26 07:30:40|||||||||10
1606375850000|2020-11-26 07:30:50|||||||||4
1606375860000|2020-11-26 07:31:00|4568.1|4565.3|4568.6|4565.8|4568.6|4565.8|4568.1|4565.3|29
1606375880000|2020-11-26 07:31:20|4568.7|4565.9|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|37
1606375890000|2020-11-26 07:31:30|||||||||6
1606375900000|2020-11-26 07:31:40|||||||||5
1606375910000|2020-11-26 07:31:50|4568.7|4565.9|4569.2|4566.4|4569.6|4566.8|4568.6|4565.8|3
1606375920000|2020-11-26 07:32:00|4569.6|4566.8|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|4
1606375930000|2020-11-26 07:32:10|4569.4|4566.6|4568.6|4565.8|4569.4|4566.6|4568.6|4565.8|14
1606375940000|2020-11-26 07:32:20|4569.1|4566.3|4568.6|4565.8|4569.1|4566.3|4568.6|4565.8|15
1606375950000|2020-11-26 07:32:30|||||||||1
1606375960000|2020-11-26 07:32:40|4568.7|4565.9|4568.6|4565.8|4569.3|4566.5|4568.6|4565.8|10
1606375970000|2020-11-26 07:32:50|4568.4|4565.6|4568.6|4565.8|4568.6|4565.8|4567.7|4564.9|13
1606375980000|2020-11-26 07:33:00|4568.9|4566.1|4568.7|4565.9|4569.6|4566.8|4568.7|4565.9|17
1606375990000|2020-11-26 07:33:10|4569.2|4566.4|4569.2|4566.4|4569.6|4566.8|4569.2|4566.4|1
1606376000000|2020-11-26 07:33:20|4568.7|4565.9|4569.2|4566.4|4569.6|4566.8|4568.7|4565.9|3
1606376010000|2020-11-26 07:33:30|4568.7|4565.9|4569.2|4566.4|4569.6|4566.8|4568.6|4565.8|5
1606376020000|2020-11-26 07:33:40|4568.7|4565.9|4567.6|4564.8|4568.7|4565.9|4567.6|4564.8|13
1606376030000|2020-11-26 07:33:50|4567.7|4564.9|4568.6|4565.8|4568.6|4565.8|4567.7|4564.9|9
1606376040000|2020-11-26 07:34:00|||||||||13
1606376050000|2020-11-26 07:34:10|||||||||5
1606376060000|2020-11-26 07:34:20|4568.7|4565.9|4568.6|4565.8|4568.9|4566.1|4568.6|4565.8|16
1606376070000|2020-11-26 07:34:30|4569.4|4566.6|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|14
1606376080000|2020-11-26 07:34:40|||||||||3
1606376090000|2020-11-26 07:34:50|4568.9|4566.1|4569.6|4566.8|4569.6|4566.8|4568.7|4565.9|9
1606376100000|2020-11-26 07:35:00|4569.4|4566.6|4569.6|4566.8|4569.6|4566.8|4569.4|4566.6|12
1606376110000|2020-11-26 07:35:10|4570.3|4567.5|4570.6|4567.8|4571.6|4568.8|4570.3|4567.5|27
1606376120000|2020-11-26 07:35:20|4569.6|4566.8|4570.6|4567.8|4570.6|4567.8|4568.6|4565.8|37
1606376130000|2020-11-26 07:35:30|||||||||21
1606376140000|2020-11-26 07:35:40|||||||||1
1606376150000|2020-11-26 07:35:50|4570.7|4567.9|4570.6|4567.8|4571.4|4568.6|4570.6|4567.8|11
1606376160000|2020-11-26 07:36:00|4571.4|4568.6|4571.6|4568.8|4571.6|4568.8|4570.6|4567.8|11
1606376170000|2020-11-26 07:36:10|||||||||2
1606376180000|2020-11-26 07:36:20|4571.9|4569.1|4571.6|4568.8|4572.4|4569.6|4571.6|4568.8|23
1606376190000|2020-11-26 07:36:30|4572.4|4569.6|4572.6|4569.8|4572.6|4569.8|4572.4|4569.6|6
1606376200000|2020-11-26 07:36:40|4572.4|4569.6|4572.1|4569.3|4572.4|4569.6|4572.1|4569.3|7
1606376210000|2020-11-26 07:36:50|4572.4|4569.6|4572.6|4569.8|4572.6|4569.8|4572.1|4569.3|5
1606376220000|2020-11-26 07:37:00|||||||||12
1606376230000|2020-11-26 07:37:10|||||||||18
1606376240000|2020-11-26 07:37:20|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|18
1606376250000|2020-11-26 07:37:30|4570.8|4568|4570.6|4567.8|4571.6|4568.8|4570.6|4567.8|18
1606376260000|2020-11-26 07:37:40|4571.4|4568.6|4570.7|4567.9|4571.6|4568.8|4570.7|4567.9|15
1606376270000|2020-11-26 07:37:50|4570.6|4567.8|4570.7|4567.9|4570.7|4567.9|4570.6|4567.8|3
1606376280000|2020-11-26 07:38:00|4571.4|4568.6|4569.7|4566.9|4571.6|4568.8|4569.7|4566.9|29
1606376290000|2020-11-26 07:38:10|4568.7|4565.9|4570.7|4567.9|4570.7|4567.9|4568.7|4565.9|23
1606376300000|2020-11-26 07:38:20|4571.4|4568.6|4569.7|4566.9|4571.4|4568.6|4569.7|4566.9|12
1606376310000|2020-11-26 07:38:30|4569.6|4566.8|4570.6|4567.8|4570.6|4567.8|4569.6|4566.8|28
1606376320000|2020-11-26 07:38:40|4570.7|4567.9|4571.6|4568.8|4571.6|4568.8|4569.7|4566.9|31
1606376330000|2020-11-26 07:38:50|4570.8|4568|4570.9|4568.1|4571.4|4568.6|4570.6|4567.8|20
1606376340000|2020-11-26 07:39:00|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|0
1606376350000|2020-11-26 07:39:10|4571.3|4568.5|4571.6|4568.8|4571.6|4568.8|4571.3|4568.5|1
1606376360000|2020-11-26 07:39:20|4570.8|4568|4570.6|4567.8|4570.9|4568.1|4570.6|4567.8|11
1606376370000|2020-11-26 07:39:30|4570.1|4567.3|4570.1|4567.3|4570.6|4567.8|4570.1|4567.3|6
1606376380000|2020-11-26 07:39:40|4570.6|4567.8|4569.9|4567.1|4570.6|4567.8|4569.6|4566.8|13
1606376390000|2020-11-26 07:39:50|4569.6|4566.8|4571.6|4568.8|4571.6|4568.8|4569.6|4566.8|18
1606376400000|2020-11-26 07:40:00|4571.4|4568.6|4570.6|4567.8|4571.4|4568.6|4569.7|4566.9|16
1606376410000|2020-11-26 07:40:10|4570.4|4567.6|4569.6|4566.8|4570.6|4567.8|4569.6|4566.8|31
1606376420000|2020-11-26 07:40:20|4569.9|4567.1|4570.6|4567.8|4570.6|4567.8|4569.9|4567.1|5
1606376440000|2020-11-26 07:40:40|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.1|4567.3|4
1606376450000|2020-11-26 07:40:50|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|1
1606376460000|2020-11-26 07:41:00|4570.4|4567.6|4569.6|4566.8|4570.4|4567.6|4569.6|4566.8|31
1606376470000|2020-11-26 07:41:10|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|4
1606376480000|2020-11-26 07:41:20|4570.4|4567.6|4568.6|4565.8|4570.4|4567.6|4568.6|4565.8|26
1606376490000|2020-11-26 07:41:30|4569.4|4566.6|4568.4|4565.6|4569.4|4566.6|4568.4|4565.6|12
1606376500000|2020-11-26 07:41:40|4567.9|4565.1|4568.4|4565.6|4568.6|4565.8|4567.9|4565.1|9
1606376510000|2020-11-26 07:41:50|4568.6|4565.8|4567.6|4564.8|4568.6|4565.8|4567.6|4564.8|56
1606376520000|2020-11-26 07:42:00|4567.9|4565.1|4566.6|4563.8|4567.9|4565.1|4566.6|4563.8|41
1606376530000|2020-11-26 07:42:10|4567.4|4564.6|4567.6|4564.8|4568.4|4565.6|4567.4|4564.6|65
1606376540000|2020-11-26 07:42:20|4568.4|4565.6|4568.6|4565.8|4568.6|4565.8|4567.7|4564.9|15
1606376550000|2020-11-26 07:42:30|4567.9|4565.1|4567.9|4565.1|4567.9|4565.1|4567.6|4564.8|7
1606376560000|2020-11-26 07:42:40|4568.4|4565.6|4568.6|4565.8|4568.6|4565.8|4567.6|4564.8|13
1606376570000|2020-11-26 07:42:50|||||||||1
1606376580000|2020-11-26 07:43:00|||||||||5
1606376590000|2020-11-26 07:43:10|4568.9|4566.1|4568.6|4565.8|4568.9|4566.1|4568.6|4565.8|5
1606376610000|2020-11-26 07:43:30|||||||||3
1606376620000|2020-11-26 07:43:40|||||||||1
1606376630000|2020-11-26 07:43:50|4569.4|4566.6|4569.6|4566.8|4569.6|4566.8|4569.4|4566.6|17
1606376640000|2020-11-26 07:44:00|4570.4|4567.6|4570.6|4567.8|4570.6|4567.8|4570.4|4567.6|21
1606376650000|2020-11-26 07:44:10|||||||||1
1606376660000|2020-11-26 07:44:20|||||||||1
1606376670000|2020-11-26 07:44:30|4570.7|4567.9|4568.6|4565.8|4570.7|4567.9|4568.6|4565.8|15
1606376680000|2020-11-26 07:44:40|4569.5|4566.7|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|31
1606376690000|2020-11-26 07:44:50|4569|4566.2|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|32
1606376700000|2020-11-26 07:45:00|4570.6|4567.8|4569.6|4566.8|4570.6|4567.8|4569.6|4566.8|22
1606376710000|2020-11-26 07:45:10|||||||||3
1606376720000|2020-11-26 07:45:20|4570.5|4567.7|4570.6|4567.8|4570.6|4567.8|4570.5|4567.7|19
1606376730000|2020-11-26 07:45:30|||||||||5
1606376740000|2020-11-26 07:45:40|4570.2|4567.4|4570.6|4567.8|4570.6|4567.8|4569.6|4566.8|10
1606376750000|2020-11-26 07:45:50|4571.6|4568.8|4573.5|4570.7|4573.5|4570.7|4571.6|4568.8|74
1606376760000|2020-11-26 07:46:00|4573.6|4570.8|4573.5|4570.7|4573.6|4570.8|4572.6|4569.8|28
1606376770000|2020-11-26 07:46:10|4573.6|4570.8|4574.6|4571.8|4574.7|4571.9|4573.6|4570.8|65
1606376780000|2020-11-26 07:46:20|4574.5|4571.7|4573.6|4570.8|4574.5|4571.7|4573.6|4570.8|14
1606376790000|2020-11-26 07:46:30|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.6|4570.8|5
1606376800000|2020-11-26 07:46:40|4573.7|4570.9|4574|4571.2|4574.5|4571.7|4573.6|4570.8|9
1606376810000|2020-11-26 07:46:50|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|5
1606376820000|2020-11-26 07:47:00|4574.1|4571.3|4574|4571.2|4574.5|4571.7|4573.6|4570.8|20
1606376830000|2020-11-26 07:47:10|4574.3|4571.5|4573.6|4570.8|4574.6|4571.8|4573.6|4570.8|12
1606376840000|2020-11-26 07:47:20|4574|4571.2|4574.6|4571.8|4574.6|4571.8|4574|4571.2|6
1606376850000|2020-11-26 07:47:30|4574.2|4571.4|4573.6|4570.8|4574.2|4571.4|4573.6|4570.8|23
1606376860000|2020-11-26 07:47:40|4574.3|4571.5|4572.6|4569.8|4574.6|4571.8|4571.6|4568.8|43
1606376870000|2020-11-26 07:47:50|4572.5|4569.7|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|9
1606376880000|2020-11-26 07:48:00|4571.2|4568.4|4569.6|4566.8|4571.2|4568.4|4568.7|4565.9|39
1606376890000|2020-11-26 07:48:10|4568.7|4565.9|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|6
1606376900000|2020-11-26 07:48:20|4568.7|4565.9|4569.6|4566.8|4569.6|4566.8|4568.7|4565.9|4
1606376910000|2020-11-26 07:48:30|4569.1|4566.3|4568.6|4565.8|4569.1|4566.3|4567.7|4564.9|16
1606376920000|2020-11-26 07:48:40|4567.6|4564.8|4568.6|4565.8|4568.6|4565.8|4567.5|4564.7|32
1606376930000|2020-11-26 07:48:50|4567.8|4565|4566.6|4563.8|4567.8|4565|4566.6|4563.8|29
1606376940000|2020-11-26 07:49:00|4565.6|4562.8|4563.6|4560.8|4565.6|4562.8|4562.6|4559.8|218
1606376950000|2020-11-26 07:49:10|4562.8|4560|4562.5|4559.7|4563.5|4560.7|4560.6|4557.8|137
1606376960000|2020-11-26 07:49:20|4562.6|4559.8|4563.6|4560.8|4564.5|4561.7|4562.6|4559.8|24
1606376970000|2020-11-26 07:49:30|4563.7|4560.9|4563.6|4560.8|4564.5|4561.7|4563.6|4560.8|20
1606376980000|2020-11-26 07:49:40|4564.5|4561.7|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|26
1606376990000|2020-11-26 07:49:50|4564.5|4561.7|4563.6|4560.8|4564.5|4561.7|4563.6|4560.8|19
1606377000000|2020-11-26 07:50:00|4564.5|4561.7|4566.1|4563.3|4566.5|4563.7|4564.5|4561.7|67
1606377010000|2020-11-26 07:50:10|4566.5|4563.7|4565.7|4562.9|4566.7|4563.9|4565.7|4562.9|45
1606377020000|2020-11-26 07:50:20|4565.6|4562.8|4564.6|4561.8|4566.2|4563.4|4563.6|4560.8|66
1606377030000|2020-11-26 07:50:30|4564.2|4561.4|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|38
1606377040000|2020-11-26 07:50:40|4564.1|4561.3|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|19
1606377050000|2020-11-26 07:50:50|4562.7|4559.9|4564.6|4561.8|4564.6|4561.8|4562.7|4559.9|28
1606377060000|2020-11-26 07:51:00|4565.5|4562.7|4566.6|4563.8|4566.6|4563.8|4565.5|4562.7|19
1606377070000|2020-11-26 07:51:10|4566.1|4563.3|4566.6|4563.8|4566.6|4563.8|4565.6|4562.8|32
1606377080000|2020-11-26 07:51:20|4566.2|4563.4|4566.6|4563.8|4566.6|4563.8|4566.2|4563.4|6
1606377090000|2020-11-26 07:51:30|4565.6|4562.8|4565.6|4562.8|4565.6|4562.8|4565.6|4562.8|11
1606377100000|2020-11-26 07:51:40|||||||||4
1606377110000|2020-11-26 07:51:50|4565.7|4562.9|4565.6|4562.8|4566.6|4563.8|4564.6|4561.8|19
1606377120000|2020-11-26 07:52:00|4564.7|4561.9|4564.6|4561.8|4565.6|4562.8|4564.6|4561.8|9
1606377130000|2020-11-26 07:52:10|4563.7|4560.9|4562.6|4559.8|4564.6|4561.8|4562.6|4559.8|49
1606377140000|2020-11-26 07:52:20|4562.7|4559.9|4563.1|4560.3|4563.6|4560.8|4562.6|4559.8|11
1606377150000|2020-11-26 07:52:30|4563.2|4560.4|4563.1|4560.3|4563.6|4560.8|4562.6|4559.8|13
1606377160000|2020-11-26 07:52:40|4563|4560.2|4563.6|4560.8|4563.6|4560.8|4562.6|4559.8|13
1606377170000|2020-11-26 07:52:50|4562.7|4559.9|4563.6|4560.8|4563.6|4560.8|4562.7|4559.9|15
1606377180000|2020-11-26 07:53:00|4563.7|4560.9|4564.5|4561.7|4564.6|4561.8|4563.7|4560.9|11
1606377190000|2020-11-26 07:53:10|4563.7|4560.9|4562.6|4559.8|4563.7|4560.9|4562.6|4559.8|17
1606377200000|2020-11-26 07:53:20|4562.7|4559.9|4562.6|4559.8|4562.7|4559.9|4562.6|4559.8|8
1606377210000|2020-11-26 07:53:30|4562.7|4559.9|4562.6|4559.8|4562.7|4559.9|4562.6|4559.8|6
1606377220000|2020-11-26 07:53:40|4563|4560.2|4559.6|4556.8|4563.6|4560.8|4559.6|4556.8|67
1606377230000|2020-11-26 07:53:50|4560.6|4557.8|4560.6|4557.8|4561.6|4558.8|4560.6|4557.8|66
1606377240000|2020-11-26 07:54:00|4561.1|4558.3|4561.6|4558.8|4561.6|4558.8|4560.6|4557.8|17
1606377250000|2020-11-26 07:54:10|4562.6|4559.8|4562.6|4559.8|4562.6|4559.8|4562.6|4559.8|13
1606377260000|2020-11-26 07:54:20|4563.3|4560.5|4562.6|4559.8|4563.5|4560.7|4562.6|4559.8|27
1606377270000|2020-11-26 07:54:30|4561.8|4559|4560.6|4557.8|4561.8|4559|4560.6|4557.8|18
1606377280000|2020-11-26 07:54:40|||||||||3
1606377290000|2020-11-26 07:54:50|4560.7|4557.9|4560.6|4557.8|4561.5|4558.7|4560.6|4557.8|12
1606377300000|2020-11-26 07:55:00|4561.5|4558.7|4561.5|4558.7|4561.5|4558.7|4561.5|4558.7|10
1606377310000|2020-11-26 07:55:10|4561.6|4558.8|4562|4559.2|4562.5|4559.7|4561.6|4558.8|28
1606377320000|2020-11-26 07:55:20|4562.3|4559.5|4562.6|4559.8|4562.6|4559.8|4561.7|4558.9|3
1606377330000|2020-11-26 07:55:30|||||||||7
1606377340000|2020-11-26 07:55:40|||||||||1
1606377350000|2020-11-26 07:55:50|||||||||1
1606377370000|2020-11-26 07:56:10|4563.3|4560.5|4561.6|4558.8|4563.6|4560.8|4560.6|4557.8|63
1606377380000|2020-11-26 07:56:20|4561.5|4558.7|4561.6|4558.8|4561.6|4558.8|4560.6|4557.8|6
1606377390000|2020-11-26 07:56:30|4561.5|4558.7|4561.6|4558.8|4561.6|4558.8|4561.5|4558.7|7
1606377400000|2020-11-26 07:56:40|4561.2|4558.4|4561.6|4558.8|4561.6|4558.8|4561|4558.2|7
1606377410000|2020-11-26 07:56:50|4560.7|4557.9|4559|4556.2|4560.7|4557.9|4558.6|4555.8|61
1606377420000|2020-11-26 07:57:00|4558.8|4556|4556.6|4553.8|4558.8|4556|4556.6|4553.8|171
1606377430000|2020-11-26 07:57:10|4557|4554.2|4557|4554.2|4557.3|4554.5|4556.6|4553.8|26
1606377440000|2020-11-26 07:57:20|4557.5|4554.7|4556.6|4553.8|4557.6|4554.8|4556.6|4553.8|16
1606377450000|2020-11-26 07:57:30|4556.5|4553.7|4556.6|4553.8|4556.6|4553.8|4556.5|4553.7|11
1606377460000|2020-11-26 07:57:40|4556.5|4553.7|4557.5|4554.7|4557.5|4554.7|4556.5|4553.7|11
1606377470000|2020-11-26 07:57:50|4557.6|4554.8|4558.6|4555.8|4558.6|4555.8|4557.6|4554.8|37
1606377480000|2020-11-26 07:58:00|4557.6|4554.8|4557.5|4554.7|4557.6|4554.8|4556.6|4553.8|16
1606377490000|2020-11-26 07:58:10|4557.1|4554.3|4556.5|4553.7|4557.5|4554.7|4556.5|4553.7|16
1606377500000|2020-11-26 07:58:20|4556.6|4553.8|4556.6|4553.8|4556.6|4553.8|4556.6|4553.8|6
1606377510000|2020-11-26 07:58:30|4557|4554.2|4557|4554.2|4557|4554.2|4557|4554.2|20
1606377520000|2020-11-26 07:58:40|4556.6|4553.8|4556.6|4553.8|4557|4554.2|4556.6|4553.8|5
1606377530000|2020-11-26 07:58:50|4557.1|4554.3|4556.6|4553.8|4557.1|4554.3|4556.6|4553.8|10
1606377540000|2020-11-26 07:59:00|4556.5|4553.7|4555|4552.2|4556.5|4553.7|4554.6|4551.8|76
1606377550000|2020-11-26 07:59:10|4554.6|4551.8|4554.6|4551.8|4554.6|4551.8|4554.5|4551.7|25
1606377560000|2020-11-26 07:59:20|4555.1|4552.3|4555.6|4552.8|4555.7|4552.9|4554.6|4551.8|14
1606377570000|2020-11-26 07:59:30|4556.5|4553.7|4554.6|4551.8|4556.6|4553.8|4554.6|4551.8|30
1606377580000|2020-11-26 07:59:40|4555|4552.2|4552.6|4549.8|4555.6|4552.8|4550.6|4547.8|203
1606377590000|2020-11-26 07:59:50|4552.5|4549.7|4550.5|4547.7|4552.6|4549.8|4550.5|4547.7|145
1606377600000|2020-11-26 08:00:00|4551.5|4548.7|4552.7|4549.9|4554|4551.2|4550.7|4547.9|191
1606377610000|2020-11-26 08:00:10|4553.5|4550.7|4552.1|4549.3|4554.6|4551.8|4552.1|4549.3|78
1606377620000|2020-11-26 08:00:20|4552.5|4549.7|4554.6|4551.8|4554.6|4551.8|4552.5|4549.7|23
1606377630000|2020-11-26 08:00:30|4555.1|4552.3|4554.6|4551.8|4556.6|4553.8|4554.6|4551.8|39
1606377640000|2020-11-26 08:00:40|4555.5|4552.7|4552.6|4549.8|4555.5|4552.7|4552.6|4549.8|68
1606377650000|2020-11-26 08:00:50|4553.1|4550.3|4553.5|4550.7|4553.5|4550.7|4552.5|4549.7|44
1606377660000|2020-11-26 08:01:00|4552.6|4549.8|4553.5|4550.7|4553.5|4550.7|4552.6|4549.8|52
1606377670000|2020-11-26 08:01:10|4553.3|4550.5|4552.5|4549.7|4553.3|4550.5|4551.6|4548.8|42
1606377680000|2020-11-26 08:01:20|4553.2|4550.4|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|37
1606377690000|2020-11-26 08:01:30|4554.5|4551.7|4553.6|4550.8|4554.5|4551.7|4553.5|4550.7|11
1606377700000|2020-11-26 08:01:40|4553.5|4550.7|4552.6|4549.8|4553.5|4550.7|4552.5|4549.7|20
1606377710000|2020-11-26 08:01:50|4552.7|4549.9|4553.1|4550.3|4553.1|4550.3|4552.7|4549.9|9
1606377720000|2020-11-26 08:02:00|4552.7|4549.9|4552.6|4549.8|4553.6|4550.8|4551.6|4548.8|76
1606377730000|2020-11-26 08:02:10|4551.6|4548.8|4552.6|4549.8|4553.6|4550.8|4551.6|4548.8|36
1606377740000|2020-11-26 08:02:20|4552.7|4549.9|4551.6|4548.8|4553.1|4550.3|4551.6|4548.8|20
1606377750000|2020-11-26 08:02:30|4551.7|4548.9|4552.6|4549.8|4552.6|4549.8|4551.6|4548.8|11
1606377760000|2020-11-26 08:02:40|4552.7|4549.9|4552.6|4549.8|4553.5|4550.7|4552.6|4549.8|21
1606377770000|2020-11-26 08:02:50|4552.7|4549.9|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|5
1606377780000|2020-11-26 08:03:00|4553.7|4550.9|4553.6|4550.8|4553.7|4550.9|4553.5|4550.7|2
1606377790000|2020-11-26 08:03:10|4553.1|4550.3|4553.2|4550.4|4553.6|4550.8|4553.1|4550.3|18
1606377800000|2020-11-26 08:03:20|4553.1|4550.3|4551.6|4548.8|4553.6|4550.8|4551.6|4548.8|17
1606377810000|2020-11-26 08:03:30|4551.7|4548.9|4551.6|4548.8|4552.6|4549.8|4551.6|4548.8|29
1606377820000|2020-11-26 08:03:40|4551.7|4548.9|4551.7|4548.9|4552.5|4549.7|4551.6|4548.8|17
1606377830000|2020-11-26 08:03:50|4552.1|4549.3|4552.6|4549.8|4552.7|4549.9|4551.7|4548.9|48
1606377840000|2020-11-26 08:04:00|4552.2|4549.4|4552.6|4549.8|4553.6|4550.8|4551.7|4548.9|35
1606377850000|2020-11-26 08:04:10|4552.7|4549.9|4551.7|4548.9|4552.7|4549.9|4551.7|4548.9|35
1606377860000|2020-11-26 08:04:20|4552.6|4549.8|4549.7|4546.9|4552.6|4549.8|4549.7|4546.9|90
1606377870000|2020-11-26 08:04:30|4548.7|4545.9|4544.7|4541.9|4548.7|4545.9|4544.6|4541.8|230
1606377880000|2020-11-26 08:04:40|4545.6|4542.8|4543.6|4540.8|4545.7|4542.9|4543.6|4540.8|163
1606377890000|2020-11-26 08:04:50|4543.7|4540.9|4543.6|4540.8|4543.7|4540.9|4542.7|4539.9|82
1606377900000|2020-11-26 08:05:00|4543.2|4540.4|4543.7|4540.9|4543.7|4540.9|4542.7|4539.9|48
1606377910000|2020-11-26 08:05:10|4543.6|4540.8|4544.6|4541.8|4544.6|4541.8|4543.6|4540.8|25
1606377920000|2020-11-26 08:05:20|4544.2|4541.4|4544.7|4541.9|4544.7|4541.9|4544.2|4541.4|15
1606377930000|2020-11-26 08:05:30|4544.6|4541.8|4545.6|4542.8|4545.6|4542.8|4544.6|4541.8|22
1606377940000|2020-11-26 08:05:40|4545.7|4542.9|4545.6|4542.8|4545.7|4542.9|4544.6|4541.8|16
1606377950000|2020-11-26 08:05:50|||||||||7
1606377960000|2020-11-26 08:06:00|4545.7|4542.9|4545.6|4542.8|4545.7|4542.9|4544.6|4541.8|31
1606377970000|2020-11-26 08:06:10|4545.7|4542.9|4545.6|4542.8|4546.5|4543.7|4545.6|4542.8|8
1606377980000|2020-11-26 08:06:20|4545.7|4542.9|4545.6|4542.8|4545.7|4542.9|4545.6|4542.8|10
1606377990000|2020-11-26 08:06:30|||||||||1
1606378000000|2020-11-26 08:06:40|4544.7|4541.9|4545.6|4542.8|4545.6|4542.8|4544.7|4541.9|11
1606378010000|2020-11-26 08:06:50|4545.7|4542.9|4545.6|4542.8|4545.7|4542.9|4545.6|4542.8|14
1606378020000|2020-11-26 08:07:00|4544.7|4541.9|4545.6|4542.8|4546.6|4543.8|4544.7|4541.9|17
1606378030000|2020-11-26 08:07:10|4545.7|4542.9|4544.6|4541.8|4545.7|4542.9|4544.6|4541.8|41
1606378040000|2020-11-26 08:07:20|4543.7|4540.9|4543.6|4540.8|4543.7|4540.9|4543.6|4540.8|45
1606378050000|2020-11-26 08:07:30|4543.2|4540.4|4542.6|4539.8|4543.6|4540.8|4542.6|4539.8|46
1606378060000|2020-11-26 08:07:40|4541.7|4538.9|4541.6|4538.8|4541.7|4538.9|4539.7|4536.9|154
1606378070000|2020-11-26 08:07:50|4540.7|4537.9|4542.6|4539.8|4543.5|4540.7|4539.7|4536.9|120
1606378080000|2020-11-26 08:08:00|4542.7|4539.9|4543.1|4540.3|4543.5|4540.7|4542.6|4539.8|38
1606378090000|2020-11-26 08:08:10|4543.5|4540.7|4544.6|4541.8|4544.6|4541.8|4543.1|4540.3|42
1606378100000|2020-11-26 08:08:20|4544.7|4541.9|4546.6|4543.8|4546.6|4543.8|4544.7|4541.9|34
1606378110000|2020-11-26 08:08:30|4545.6|4542.8|4544.7|4541.9|4545.6|4542.8|4544.6|4541.8|41
1606378120000|2020-11-26 08:08:40|4545.6|4542.8|4545.6|4542.8|4545.6|4542.8|4545.5|4542.7|21
1606378130000|2020-11-26 08:08:50|4545.2|4542.4|4543.7|4540.9|4545.2|4542.4|4543.7|4540.9|19
1606378140000|2020-11-26 08:09:00|4544.1|4541.3|4544.6|4541.8|4544.6|4541.8|4543.7|4540.9|17
1606378150000|2020-11-26 08:09:10|||||||||5
1606378160000|2020-11-26 08:09:20|4545.6|4542.8|4546.6|4543.8|4546.7|4543.9|4545.6|4542.8|48
1606378170000|2020-11-26 08:09:30|4546.7|4543.9|4545.6|4542.8|4546.7|4543.9|4545.6|4542.8|32
1606378180000|2020-11-26 08:09:40|4545.7|4542.9|4546.6|4543.8|4546.6|4543.8|4545.6|4542.8|19
1606378190000|2020-11-26 08:09:50|4546.7|4543.9|4546.6|4543.8|4546.7|4543.9|4545.7|4542.9|12
1606378200000|2020-11-26 08:10:00|4546.7|4543.9|4546.6|4543.8|4546.7|4543.9|4546.6|4543.8|7
1606378210000|2020-11-26 08:10:10|4546.7|4543.9|4546.5|4543.7|4546.7|4543.9|4546.5|4543.7|18
1606378220000|2020-11-26 08:10:20|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|4546.2|4543.4|10
1606378230000|2020-11-26 08:10:30|4546.1|4543.3|4547.2|4544.4|4547.6|4544.8|4545.7|4542.9|35
1606378240000|2020-11-26 08:10:40|4547.6|4544.8|4547.6|4544.8|4549.5|4546.7|4546.7|4543.9|96
1606378250000|2020-11-26 08:10:50|4549.5|4546.7|4549.6|4546.8|4550.5|4547.7|4549.5|4546.7|170
1606378260000|2020-11-26 08:11:00|4550.1|4547.3|4550|4547.2|4550.5|4547.7|4549.6|4546.8|48
1606378270000|2020-11-26 08:11:10|4550.5|4547.7|4550.6|4547.8|4550.6|4547.8|4550.5|4547.7|20
1606378280000|2020-11-26 08:11:20|4551.5|4548.7|4551|4548.2|4551.5|4548.7|4550.6|4547.8|55
1606378290000|2020-11-26 08:11:30|4550.6|4547.8|4550.6|4547.8|4551.6|4548.8|4550.6|4547.8|69
1606378300000|2020-11-26 08:11:40|4551.3|4548.5|4551.5|4548.7|4551.6|4548.8|4550.6|4547.8|46
1606378310000|2020-11-26 08:11:50|4551.1|4548.3|4550.6|4547.8|4551.5|4548.7|4550.6|4547.8|22
1606378320000|2020-11-26 08:12:00|4550.5|4547.7|4550.6|4547.8|4550.6|4547.8|4549.6|4546.8|25
1606378330000|2020-11-26 08:12:10|4550.5|4547.7|4550.5|4547.7|4550.6|4547.8|4549.6|4546.8|19
1606378340000|2020-11-26 08:12:20|4550|4547.2|4549.6|4546.8|4550.5|4547.7|4549.6|4546.8|20
1606378350000|2020-11-26 08:12:30|4548.7|4545.9|4548.6|4545.8|4548.7|4545.9|4547.6|4544.8|76
1606378360000|2020-11-26 08:12:40|4548.2|4545.4|4546.7|4543.9|4548.2|4545.4|4546.7|4543.9|26
1606378370000|2020-11-26 08:12:50|4547.5|4544.7|4547.5|4544.7|4547.5|4544.7|4547.5|4544.7|6
1606378380000|2020-11-26 08:13:00|4546.6|4543.8|4545.6|4542.8|4546.6|4543.8|4545.5|4542.7|57
1606378390000|2020-11-26 08:13:10|4545.5|4542.7|4545.6|4542.8|4545.6|4542.8|4545.5|4542.7|15
1606378400000|2020-11-26 08:13:20|4545.5|4542.7|4545.6|4542.8|4546.3|4543.5|4545.5|4542.7|42
1606378410000|2020-11-26 08:13:30|4545.5|4542.7|4545.6|4542.8|4545.6|4542.8|4544.7|4541.9|13
1606378420000|2020-11-26 08:13:40|4545.5|4542.7|4543.6|4540.8|4545.6|4542.8|4543.6|4540.8|48
1606378430000|2020-11-26 08:13:50|4543.7|4540.9|4544.6|4541.8|4544.6|4541.8|4543.7|4540.9|5
1606378440000|2020-11-26 08:14:00|4544.5|4541.7|4544.6|4541.8|4544.6|4541.8|4544.5|4541.7|11
1606378450000|2020-11-26 08:14:10|4543.8|4541|4541.6|4538.8|4543.8|4541|4541.6|4538.8|71
1606378460000|2020-11-26 08:14:20|4542|4539.2|4540.6|4537.8|4542.6|4539.8|4539.7|4536.9|59
1606378470000|2020-11-26 08:14:30|4540.5|4537.7|4540.6|4537.8|4540.6|4537.8|4539.7|4536.9|24
1606378480000|2020-11-26 08:14:40|4540.5|4537.7|4540.6|4537.8|4541.5|4538.7|4539.7|4536.9|34
1606378490000|2020-11-26 08:14:50|4541.5|4538.7|4540.6|4537.8|4541.5|4538.7|4540.6|4537.8|12
1606378500000|2020-11-26 08:15:00|4540.5|4537.7|4540.6|4537.8|4540.6|4537.8|4540.5|4537.7|23
1606378510000|2020-11-26 08:15:10|4540.5|4537.7|4536.6|4533.8|4540.5|4537.7|4535.6|4532.8|213
1606378520000|2020-11-26 08:15:20|4536.2|4533.4|4538.6|4535.8|4539.6|4536.8|4535.7|4532.9|127
1606378530000|2020-11-26 08:15:30|4539.5|4536.7|4538.6|4535.8|4539.7|4536.9|4537.7|4534.9|81
1606378540000|2020-11-26 08:15:40|4539.1|4536.3|4538.7|4535.9|4539.1|4536.3|4538.6|4535.8|25
1606378550000|2020-11-26 08:15:50|4539.5|4536.7|4539.6|4536.8|4539.6|4536.8|4538.6|4535.8|21
1606378560000|2020-11-26 08:16:00|4539.5|4536.7|4539.6|4536.8|4539.6|4536.8|4539.1|4536.3|24
1606378570000|2020-11-26 08:16:10|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.6|4536.8|37
1606378580000|2020-11-26 08:16:20|4541.6|4538.8|4540.6|4537.8|4541.6|4538.8|4540.5|4537.7|26
1606378590000|2020-11-26 08:16:30|4540.7|4537.9|4541.6|4538.8|4542.6|4539.8|4540.6|4537.8|109
1606378600000|2020-11-26 08:16:40|4541.5|4538.7|4539.6|4536.8|4541.5|4538.7|4539.6|4536.8|55
1606378610000|2020-11-26 08:16:50|4539.7|4536.9|4539.7|4536.9|4540.2|4537.4|4539.6|4536.8|12
1606378620000|2020-11-26 08:17:00|4539.8|4537|4541.1|4538.3|4541.5|4538.7|4539.8|4537|35
1606378630000|2020-11-26 08:17:10|4541.5|4538.7|4540.6|4537.8|4541.5|4538.7|4540.6|4537.8|4
1606378640000|2020-11-26 08:17:20|4539.7|4536.9|4539.7|4536.9|4540.6|4537.8|4539.7|4536.9|27
1606378650000|2020-11-26 08:17:30|4540.5|4537.7|4540.6|4537.8|4540.6|4537.8|4539.7|4536.9|12
1606378660000|2020-11-26 08:17:40|4539.7|4536.9|4539.7|4536.9|4539.7|4536.9|4539.7|4536.9|13
1606378670000|2020-11-26 08:17:50|4540.1|4537.3|4539.7|4536.9|4540.6|4537.8|4539.7|4536.9|19
1606378680000|2020-11-26 08:18:00|4539.6|4536.8|4539.6|4536.8|4539.7|4536.9|4538.7|4535.9|11
1606378690000|2020-11-26 08:18:10|4539.7|4536.9|4540.6|4537.8|4541.1|4538.3|4539.7|4536.9|9
1606378700000|2020-11-26 08:18:20|4539.7|4536.9|4539.6|4536.8|4540.5|4537.7|4539.6|4536.8|32
1606378710000|2020-11-26 08:18:30|4539.7|4536.9|4539.6|4536.8|4540.1|4537.3|4539.6|4536.8|16
1606378720000|2020-11-26 08:18:40|4539.7|4536.9|4539.6|4536.8|4539.7|4536.9|4539.1|4536.3|41
1606378730000|2020-11-26 08:18:50|4538.7|4535.9|4538.6|4535.8|4538.7|4535.9|4538.6|4535.8|8
1606378740000|2020-11-26 08:19:00|4538.7|4535.9|4538.6|4535.8|4538.7|4535.9|4538.6|4535.8|7
1606378750000|2020-11-26 08:19:10|4538.5|4535.7|4538.6|4535.8|4538.6|4535.8|4538.5|4535.7|12
1606378770000|2020-11-26 08:19:30|4539.6|4536.8|4535.8|4533|4539.6|4536.8|4535.8|4533|150
1606378780000|2020-11-26 08:19:40|4535.6|4532.8|4533.6|4530.8|4535.6|4532.8|4532.7|4529.9|201
1606378790000|2020-11-26 08:19:50|4533.2|4530.4|4536.6|4533.8|4536.6|4533.8|4533.2|4530.4|159
1606378800000|2020-11-26 08:20:00|4536.2|4533.4|4533.6|4530.8|4536.6|4533.8|4533.2|4530.4|72
1606378810000|2020-11-26 08:20:10|4532.7|4529.9|4532.7|4529.9|4533.6|4530.8|4531.7|4528.9|90
1606378820000|2020-11-26 08:20:20|4532.6|4529.8|4535.2|4532.4|4535.6|4532.8|4532.6|4529.8|41
1606378830000|2020-11-26 08:20:30|4535.6|4532.8|4534.6|4531.8|4535.6|4532.8|4534.1|4531.3|18
1606378840000|2020-11-26 08:20:40|4534.7|4531.9|4534.6|4531.8|4534.7|4531.9|4533.7|4530.9|9
1606378850000|2020-11-26 08:20:50|4533.7|4530.9|4534.7|4531.9|4534.7|4531.9|4533.6|4530.8|21
1606378860000|2020-11-26 08:21:00|4534.6|4531.8|4533.6|4530.8|4534.6|4531.8|4532.7|4529.9|29
1606378870000|2020-11-26 08:21:10|4533.7|4530.9|4533.6|4530.8|4534.7|4531.9|4533.6|4530.8|29
1606378880000|2020-11-26 08:21:20|4532.7|4529.9|4533.7|4530.9|4533.7|4530.9|4532.6|4529.8|30
1606378890000|2020-11-26 08:21:30|4534.5|4531.7|4533.7|4530.9|4534.7|4531.9|4533.7|4530.9|26
1606378900000|2020-11-26 08:21:40|4534.6|4531.8|4534.6|4531.8|4535.6|4532.8|4534.6|4531.8|17
1606378910000|2020-11-26 08:21:50|4533.7|4530.9|4531.5|4528.7|4534.6|4531.8|4530.7|4527.9|85
1606378920000|2020-11-26 08:22:00|4531.1|4528.3|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|63
1606378930000|2020-11-26 08:22:10|4529.7|4526.9|4531.6|4528.8|4531.6|4528.8|4528.6|4525.8|65
1606378940000|2020-11-26 08:22:20|4530.7|4527.9|4532.6|4529.8|4532.7|4529.9|4530.6|4527.8|76
1606378950000|2020-11-26 08:22:30|4531.7|4528.9|4530.6|4527.8|4532.6|4529.8|4530.6|4527.8|56
1606378960000|2020-11-26 08:22:40|4530.7|4527.9|4532.6|4529.8|4532.6|4529.8|4530.7|4527.9|23
1606378970000|2020-11-26 08:22:50|4532.5|4529.7|4532.6|4529.8|4532.6|4529.8|4531.6|4528.8|40
1606378980000|2020-11-26 08:23:00|4532.5|4529.7|4531.6|4528.8|4532.5|4529.7|4530.7|4527.9|47
1606378990000|2020-11-26 08:23:10|4532.1|4529.3|4531.6|4528.8|4532.6|4529.8|4531.5|4528.7|39
1606379000000|2020-11-26 08:23:20|4531.7|4528.9|4532.6|4529.8|4532.6|4529.8|4531.6|4528.8|13
1606379010000|2020-11-26 08:23:30|4531.8|4529|4532.6|4529.8|4532.7|4529.9|4531.6|4528.8|16
1606379020000|2020-11-26 08:23:40|4531.7|4528.9|4529.5|4526.7|4531.7|4528.9|4529.1|4526.3|56
1606379030000|2020-11-26 08:23:50|4528.7|4525.9|4529.6|4526.8|4529.6|4526.8|4528.6|4525.8|32
1606379040000|2020-11-26 08:24:00|4527.7|4524.9|4525.2|4522.4|4527.7|4524.9|4524.7|4521.9|194
1606379050000|2020-11-26 08:24:10|4525.6|4522.8|4525.1|4522.3|4525.6|4522.8|4524.7|4521.9|58
1606379060000|2020-11-26 08:24:20|4525.5|4522.7|4525.6|4522.8|4525.7|4522.9|4524.7|4521.9|62
1606379070000|2020-11-26 08:24:30|4525.7|4522.9|4525.6|4522.8|4526.5|4523.7|4525.5|4522.7|52
1606379080000|2020-11-26 08:24:40|4525.1|4522.3|4522.5|4519.7|4525.6|4522.8|4521.6|4518.8|135
1606379090000|2020-11-26 08:24:50|4521.7|4518.9|4521.6|4518.8|4522.6|4519.8|4521.5|4518.7|62
1606379100000|2020-11-26 08:25:00|4522|4519.2|4519.7|4516.9|4524.5|4521.7|4518.6|4515.8|230
1606379110000|2020-11-26 08:25:10|4519.6|4516.8|4514.7|4511.9|4519.6|4516.8|4514.6|4511.8|291
1606379120000|2020-11-26 08:25:20|4514.6|4511.8|4515.6|4512.8|4515.7|4512.9|4514.6|4511.8|62
1606379130000|2020-11-26 08:25:30|4516.6|4513.8|4516.6|4513.8|4518.5|4515.7|4516.6|4513.8|100
1606379140000|2020-11-26 08:25:40|4516.5|4513.7|4519.5|4516.7|4519.6|4516.8|4516.1|4513.3|85
1606379150000|2020-11-26 08:25:50|4519.6|4516.8|4520.6|4517.8|4520.6|4517.8|4519.5|4516.7|35
1606379160000|2020-11-26 08:26:00|4521.6|4518.8|4521.6|4518.8|4522.5|4519.7|4520.6|4517.8|79
1606379170000|2020-11-26 08:26:10|4522.5|4519.7|4521.6|4518.8|4522.6|4519.8|4521.6|4518.8|55
1606379180000|2020-11-26 08:26:20|4522.1|4519.3|4521.7|4518.9|4522.6|4519.8|4521.6|4518.8|81
1606379190000|2020-11-26 08:26:30|4521.6|4518.8|4517.5|4514.7|4521.7|4518.9|4516.6|4513.8|137
1606379200000|2020-11-26 08:26:40|4516.6|4513.8|4513.7|4510.9|4517.6|4514.8|4513.7|4510.9|161
1606379210000|2020-11-26 08:26:50|4514.1|4511.3|4508.6|4505.8|4514.1|4511.3|4507.6|4504.8|326
1606379220000|2020-11-26 08:27:00|4508.7|4505.9|4513.6|4510.8|4514.6|4511.8|4508.6|4505.8|188
1606379230000|2020-11-26 08:27:10|4514.5|4511.7|4514.5|4511.7|4514.5|4511.7|4513.5|4510.7|95
1606379240000|2020-11-26 08:27:20|4514|4511.2|4514.5|4511.7|4516.5|4513.7|4513.5|4510.7|67
1606379250000|2020-11-26 08:27:30|4513.7|4510.9|4512.5|4509.7|4514.5|4511.7|4511.6|4508.8|58
1606379260000|2020-11-26 08:27:40|4512.6|4509.8|4512.6|4509.8|4512.7|4509.9|4510.7|4507.9|85
1606379270000|2020-11-26 08:27:50|4513.5|4510.7|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|22
1606379280000|2020-11-26 08:28:00|4514.3|4511.5|4509.6|4506.8|4514.6|4511.8|4509.6|4506.8|105
1606379290000|2020-11-26 08:28:10|4510.1|4507.3|4510.6|4507.8|4510.6|4507.8|4509.7|4506.9|44
1606379300000|2020-11-26 08:28:20|4510.1|4507.3|4509.6|4506.8|4510.7|4507.9|4508.6|4505.8|52
1606379310000|2020-11-26 08:28:30|4510.5|4507.7|4511.6|4508.8|4511.6|4508.8|4510.5|4507.7|29
1606379320000|2020-11-26 08:28:40|4512.3|4509.5|4503.5|4500.7|4512.3|4509.5|4502.5|4499.7|425
1606379330000|2020-11-26 08:28:50|4502.7|4499.9|4503.6|4500.8|4505.5|4502.7|4501.6|4498.8|120
1606379340000|2020-11-26 08:29:00|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|4500.6|4497.8|148
1606379350000|2020-11-26 08:29:10|4502.5|4499.7|4506|4503.2|4506.5|4503.7|4502|4499.2|130
1606379360000|2020-11-26 08:29:20|4506.5|4503.7|4508.5|4505.7|4508.5|4505.7|4505.6|4502.8|64
1606379370000|2020-11-26 08:29:30|4507.7|4504.9|4507|4504.2|4508.6|4505.8|4506.6|4503.8|77
1606379380000|2020-11-26 08:29:40|4506.6|4503.8|4507.5|4504.7|4508.5|4505.7|4506.5|4503.7|71
1606379390000|2020-11-26 08:29:50|4507.6|4504.8|4505.5|4502.7|4507.6|4504.8|4504.6|4501.8|146
1606379400000|2020-11-26 08:30:00|4504.6|4501.8|4501|4498.2|4505.6|4502.8|4501|4498.2|197
1606379410000|2020-11-26 08:30:10|4500.6|4497.8|4506.5|4503.7|4506.6|4503.8|4500.5|4497.7|125
1606379420000|2020-11-26 08:30:20|4505.6|4502.8|4508.6|4505.8|4509.5|4506.7|4504.6|4501.8|108
1606379430000|2020-11-26 08:30:30|4509.1|4506.3|4509.6|4506.8|4510|4507.2|4508.6|4505.8|79
1606379440000|2020-11-26 08:30:40|4509.5|4506.7|4509.6|4506.8|4509.6|4506.8|4508.6|4505.8|37
1606379450000|2020-11-26 08:30:50|4509.5|4506.7|4509.5|4506.7|4509.6|4506.8|4508.5|4505.7|37
1606379460000|2020-11-26 08:31:00|4509.3|4506.5|4508.6|4505.8|4509.5|4506.7|4508.5|4505.7|54
1606379470000|2020-11-26 08:31:10|4509|4506.2|4510.5|4507.7|4512.5|4509.7|4508.6|4505.8|83
1606379480000|2020-11-26 08:31:20|4510.6|4507.8|4510.6|4507.8|4512|4509.2|4509.6|4506.8|120
1606379490000|2020-11-26 08:31:30|4511.3|4508.5|4510.6|4507.8|4511.5|4508.7|4509.7|4506.9|39
1606379500000|2020-11-26 08:31:40|4511.3|4508.5|4508.6|4505.8|4511.5|4508.7|4508.5|4505.7|114
1606379510000|2020-11-26 08:31:50|4508.5|4505.7|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|56
1606379520000|2020-11-26 08:32:00|4507.5|4504.7|4508.6|4505.8|4508.6|4505.8|4506.6|4503.8|37
1606379530000|2020-11-26 08:32:10|4507.9|4505.1|4507.6|4504.8|4508.6|4505.8|4506.6|4503.8|50
1606379540000|2020-11-26 08:32:20|4507.5|4504.7|4507.7|4504.9|4507.7|4504.9|4506.6|4503.8|46
1606379550000|2020-11-26 08:32:30|4508.5|4505.7|4508.6|4505.8|4508.7|4505.9|4507.6|4504.8|35
1606379560000|2020-11-26 08:32:40|4508.2|4505.4|4508.6|4505.8|4509|4506.2|4508.2|4505.4|32
1606379570000|2020-11-26 08:32:50|4508.7|4505.9|4506.6|4503.8|4509.5|4506.7|4506.6|4503.8|70
1606379580000|2020-11-26 08:33:00|4505.6|4502.8|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|67
1606379590000|2020-11-26 08:33:10|4506.5|4503.7|4506.6|4503.8|4506.6|4503.8|4505.6|4502.8|44
1606379600000|2020-11-26 08:33:20|4506.5|4503.7|4506.6|4503.8|4507.5|4504.7|4505.7|4502.9|53
1606379610000|2020-11-26 08:33:30|4506.5|4503.7|4506.5|4503.7|4506.5|4503.7|4506.5|4503.7|7
1606379620000|2020-11-26 08:33:40|4506.6|4503.8|4507.1|4504.3|4507.5|4504.7|4506.6|4503.8|41
1606379630000|2020-11-26 08:33:50|4506.7|4503.9|4505.6|4502.8|4507.5|4504.7|4505.6|4502.8|22
1606379640000|2020-11-26 08:34:00|4506|4503.2|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|30
1606379650000|2020-11-26 08:34:10|4505.5|4502.7|4497.6|4494.8|4505.6|4502.8|4493.9|4491.1|411
1606379660000|2020-11-26 08:34:20|4497.5|4494.7|4496.5|4493.7|4498.6|4495.8|4496.5|4493.7|105
1606379670000|2020-11-26 08:34:30|4495.6|4492.8|4492.6|4489.8|4496.6|4493.8|4492.6|4489.8|133
1606379680000|2020-11-26 08:34:40|4493|4490.2|4489.6|4486.8|4493.5|4490.7|4489.5|4486.7|121
1606379690000|2020-11-26 08:34:50|4489.5|4486.7|4486.5|4483.7|4489.6|4486.8|4484.6|4481.8|366
1606379700000|2020-11-26 08:35:00|4486.6|4483.8|4492.2|4489.4|4493.1|4490.3|4486.6|4483.8|180
1606379710000|2020-11-26 08:35:10|4492.6|4489.8|4495.6|4492.8|4495.6|4492.8|4491.7|4488.9|101
1606379720000|2020-11-26 08:35:20|4495.7|4492.9|4496.6|4493.8|4496.6|4493.8|4495.6|4492.8|54
1606379730000|2020-11-26 08:35:30|4496.5|4493.7|4496.6|4493.8|4497.6|4494.8|4494.9|4492.1|78
1606379740000|2020-11-26 08:35:40|4497.6|4494.8|4495.6|4492.8|4497.6|4494.8|4495.6|4492.8|37
1606379750000|2020-11-26 08:35:50|4495.7|4492.9|4495.6|4492.8|4496.6|4493.8|4494.7|4491.9|33
1606379760000|2020-11-26 08:36:00|4495.2|4492.4|4496.2|4493.4|4496.6|4493.8|4494.7|4491.9|45
1606379770000|2020-11-26 08:36:10|4495.7|4492.9|4491.6|4488.8|4496.7|4493.9|4491.6|4488.8|77
1606379780000|2020-11-26 08:36:20|4491.7|4488.9|4493.6|4490.8|4494.7|4491.9|4491.6|4488.8|39
1606379790000|2020-11-26 08:36:30|4492.9|4490.1|4492.6|4489.8|4494.1|4491.3|4491.6|4488.8|48
1606379800000|2020-11-26 08:36:40|4491.7|4488.9|4492.6|4489.8|4492.6|4489.8|4491.7|4488.9|26
1606379810000|2020-11-26 08:36:50|4492.2|4489.4|4490.6|4487.8|4492.6|4489.8|4490.6|4487.8|65
1606379820000|2020-11-26 08:37:00|4490.5|4487.7|4490.6|4487.8|4491.6|4488.8|4489.7|4486.9|78
1606379830000|2020-11-26 08:37:10|4491|4488.2|4492.6|4489.8|4492.6|4489.8|4490.5|4487.7|58
1606379840000|2020-11-26 08:37:20|4493.3|4490.5|4493.6|4490.8|4493.6|4490.8|4492.6|4489.8|32
1606379850000|2020-11-26 08:37:30|4494.5|4491.7|4497.6|4494.8|4497.6|4494.8|4494.5|4491.7|87
1606379860000|2020-11-26 08:37:40|4496.6|4493.8|4495.6|4492.8|4496.6|4493.8|4494.6|4491.8|61
1606379870000|2020-11-26 08:37:50|4495.5|4492.7|4497.6|4494.8|4497.6|4494.8|4495.5|4492.7|19
1606379880000|2020-11-26 08:38:00|4497.1|4494.3|4498.5|4495.7|4498.5|4495.7|4497.1|4494.3|31
1606379890000|2020-11-26 08:38:10|4498|4495.2|4498.5|4495.7|4498.5|4495.7|4497.6|4494.8|25
1606379900000|2020-11-26 08:38:20|4498.6|4495.8|4498.6|4495.8|4498.6|4495.8|4498.6|4495.8|28
1606379910000|2020-11-26 08:38:30|4497.7|4494.9|4497.6|4494.8|4497.7|4494.9|4497.5|4494.7|38
1606379920000|2020-11-26 08:38:40|4497.7|4494.9|4497.5|4494.7|4498.6|4495.8|4497.5|4494.7|19
1606379930000|2020-11-26 08:38:50|4498|4495.2|4498|4495.2|4498.5|4495.7|4497.6|4494.8|24
1606379940000|2020-11-26 08:39:00|4497.6|4494.8|4497.6|4494.8|4498.6|4495.8|4497.6|4494.8|31
1606379950000|2020-11-26 08:39:10|4497.5|4494.7|4497.6|4494.8|4497.6|4494.8|4497|4494.2|9
1606379960000|2020-11-26 08:39:20|4497.2|4494.4|4497.7|4494.9|4497.7|4494.9|4496.6|4493.8|57
1606379970000|2020-11-26 08:39:30|4498.5|4495.7|4496.5|4493.7|4498.5|4495.7|4495.9|4493.1|84
1606379980000|2020-11-26 08:39:40|4496.1|4493.3|4496.9|4494.1|4498.6|4495.8|4496.1|4493.3|120
1606379990000|2020-11-26 08:39:50|4496.7|4493.9|4497.9|4495.1|4497.9|4495.1|4496.7|4493.9|13
1606380000000|2020-11-26 08:40:00|4497.7|4494.9|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|29
1606380010000|2020-11-26 08:40:10|4496.9|4494.1|4496.9|4494.1|4497.9|4495.1|4496.7|4493.9|31
1606380020000|2020-11-26 08:40:20|4497|4494.2|4496.9|4494.1|4497|4494.2|4496.9|4494.1|7
1606380030000|2020-11-26 08:40:30|4496.7|4493.9|4496.9|4494.1|4496.9|4494.1|4495.9|4493.1|34
1606380040000|2020-11-26 08:40:40|4496.7|4493.9|4498.9|4496.1|4498.9|4496.1|4495.9|4493.1|60
1606380050000|2020-11-26 08:40:50|4499|4496.2|4498.9|4496.1|4499|4496.2|4498.7|4495.9|20
1606380060000|2020-11-26 08:41:00|4498|4495.2|4499.9|4497.1|4499.9|4497.1|4498|4495.2|34
1606380070000|2020-11-26 08:41:10|||||||||7
1606380080000|2020-11-26 08:41:20|||||||||37
1606380090000|2020-11-26 08:41:30|4500.2|4497.4|4499.9|4497.1|4500.9|4498.1|4499.9|4497.1|55
1606380100000|2020-11-26 08:41:40|4500.6|4497.8|4500.9|4498.1|4501.7|4498.9|4500|4497.2|73
1606380110000|2020-11-26 08:41:50|4501.2|4498.4|4502.9|4500.1|4502.9|4500.1|4500.9|4498.1|43
1606380120000|2020-11-26 08:42:00|4503|4500.2|4503.9|4501.1|4504.9|4502.1|4502.4|4499.6|143
1606380130000|2020-11-26 08:42:10|4504.6|4501.8|4508.9|4506.1|4509.4|4506.6|4504.2|4501.4|141
1606380140000|2020-11-26 08:42:20|4508.7|4505.9|4510.9|4508.1|4511.7|4508.9|4508.7|4505.9|256
1606380150000|2020-11-26 08:42:30|4511|4508.2|4510.9|4508.1|4511.7|4508.9|4509.9|4507.1|33
1606380160000|2020-11-26 08:42:40|4510.7|4507.9|4510.9|4508.1|4511|4508.2|4510.2|4507.4|58
1606380170000|2020-11-26 08:42:50|4510.7|4507.9|4510.9|4508.1|4510.9|4508.1|4510.7|4507.9|19
1606380180000|2020-11-26 08:43:00|4510.7|4507.9|4508.9|4506.1|4510.7|4507.9|4508.9|4506.1|67
1606380190000|2020-11-26 08:43:10|4509.7|4506.9|4507.4|4504.6|4509.7|4506.9|4507.4|4504.6|49
1606380200000|2020-11-26 08:43:20|4507|4504.2|4507.9|4505.1|4507.9|4505.1|4507|4504.2|1
1606380210000|2020-11-26 08:43:30|4508.9|4506.1|4508.9|4506.1|4509.6|4506.8|4508.9|4506.1|27
1606380220000|2020-11-26 08:43:40|4508.7|4505.9|4509.1|4506.3|4509.9|4507.1|4508.7|4505.9|16
1606380230000|2020-11-26 08:43:50|4509.4|4506.6|4510.9|4508.1|4510.9|4508.1|4508.9|4506.1|75
1606380240000|2020-11-26 08:44:00|||||||||17
1606380250000|2020-11-26 08:44:10|4510.7|4507.9|4510.9|4508.1|4510.9|4508.1|4510.7|4507.9|8
1606380260000|2020-11-26 08:44:20|4510.7|4507.9|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|55
1606380270000|2020-11-26 08:44:30|4510.7|4507.9|4510.4|4507.6|4510.9|4508.1|4509.9|4507.1|13
1606380280000|2020-11-26 08:44:40|4510|4507.2|4511.9|4509.1|4511.9|4509.1|4510|4507.2|19
1606380290000|2020-11-26 08:44:50|4514.7|4511.9|4512.7|4509.9|4514.7|4511.9|4512.6|4509.8|176
1606380300000|2020-11-26 08:45:00|4513.5|4510.7|4513.7|4510.9|4514.7|4511.9|4512.6|4509.8|104
1606380310000|2020-11-26 08:45:10|4513.6|4510.8|4511.7|4508.9|4513.7|4510.9|4511.6|4508.8|95
1606380320000|2020-11-26 08:45:20|4511.6|4508.8|4509.6|4506.8|4511.6|4508.8|4508.7|4505.9|76
1606380330000|2020-11-26 08:45:30|4509.7|4506.9|4508.7|4505.9|4509.7|4506.9|4508.7|4505.9|26
1606380340000|2020-11-26 08:45:40|4508.6|4505.8|4508.7|4505.9|4508.7|4505.9|4508.6|4505.8|18
1606380350000|2020-11-26 08:45:50|4508.6|4505.8|4508.7|4505.9|4508.7|4505.9|4508.6|4505.8|8
1606380360000|2020-11-26 08:46:00|4508.6|4505.8|4510.6|4507.8|4510.7|4507.9|4507.7|4504.9|54
1606380370000|2020-11-26 08:46:10|4510.7|4507.9|4510.6|4507.8|4513.7|4510.9|4510.6|4507.8|58
1606380380000|2020-11-26 08:46:20|4510.7|4507.9|4512.6|4509.8|4512.7|4509.9|4510.7|4507.9|82
1606380390000|2020-11-26 08:46:30|4513.5|4510.7|4514.6|4511.8|4514.6|4511.8|4513.5|4510.7|70
1606380400000|2020-11-26 08:46:40|4515.6|4512.8|4516.6|4513.8|4516.6|4513.8|4515.5|4512.7|101
1606380410000|2020-11-26 08:46:50|4516.7|4513.9|4517.6|4514.8|4517.7|4514.9|4516.7|4513.9|51
1606380420000|2020-11-26 08:47:00|4518.3|4515.5|4516.6|4513.8|4518.7|4515.9|4516.6|4513.8|126
1606380430000|2020-11-26 08:47:10|4515.7|4512.9|4517.6|4514.8|4518.6|4515.8|4515.7|4512.9|43
1606380440000|2020-11-26 08:47:20|4516.9|4514.1|4516.6|4513.8|4517.6|4514.8|4515.9|4513.1|58
1606380450000|2020-11-26 08:47:30|4515.9|4513.1|4517.2|4514.4|4517.6|4514.8|4515.7|4512.9|55
1606380460000|2020-11-26 08:47:40|4516.7|4513.9|4515.6|4512.8|4517.6|4514.8|4515.6|4512.8|25
1606380470000|2020-11-26 08:47:50|4515.7|4512.9|4516.7|4513.9|4517.6|4514.8|4515.6|4512.8|27
1606380480000|2020-11-26 08:48:00|4517.6|4514.8|4516.6|4513.8|4517.6|4514.8|4516.6|4513.8|23
1606380490000|2020-11-26 08:48:10|4516.2|4513.4|4516.6|4513.8|4516.7|4513.9|4515.6|4512.8|21
1606380500000|2020-11-26 08:48:20|4516.7|4513.9|4516.7|4513.9|4517.6|4514.8|4516.7|4513.9|47
1606380510000|2020-11-26 08:48:30|4516.6|4513.8|4516.2|4513.4|4516.7|4513.9|4516.1|4513.3|20
1606380520000|2020-11-26 08:48:40|4516.6|4513.8|4516.6|4513.8|4516.6|4513.8|4516.6|4513.8|5
1606380530000|2020-11-26 08:48:50|4516.2|4513.4|4516.6|4513.8|4516.7|4513.9|4515.7|4512.9|27
1606380540000|2020-11-26 08:49:00|4515.7|4512.9|4515.7|4512.9|4516.6|4513.8|4515.7|4512.9|21
1606380550000|2020-11-26 08:49:10|||||||||14
1606380560000|2020-11-26 08:49:20|4515.6|4512.8|4512.6|4509.8|4515.6|4512.8|4511.6|4508.8|77
1606380570000|2020-11-26 08:49:30|4512.5|4509.7|4514.6|4511.8|4514.6|4511.8|4511.7|4508.9|43
1606380580000|2020-11-26 08:49:40|4514.7|4511.9|4511.6|4508.8|4514.7|4511.9|4511.6|4508.8|56
1606380590000|2020-11-26 08:49:50|4512.5|4509.7|4511.6|4508.8|4512.6|4509.8|4510.9|4508.1|38
1606380600000|2020-11-26 08:50:00|4511.2|4508.4|4509.7|4506.9|4511.6|4508.8|4508.7|4505.9|82
1606380610000|2020-11-26 08:50:10|4510.1|4507.3|4509.7|4506.9|4510.7|4507.9|4509.7|4506.9|101
1606380620000|2020-11-26 08:50:20|4509|4506.2|4508.7|4505.9|4509|4506.2|4508.6|4505.8|30
1606380630000|2020-11-26 08:50:30|4508.6|4505.8|4508.7|4505.9|4508.7|4505.9|4508.6|4505.8|6
1606380640000|2020-11-26 08:50:40|4509.6|4506.8|4509.7|4506.9|4509.7|4506.9|4508.9|4506.1|23
1606380650000|2020-11-26 08:50:50|4510.2|4507.4|4512.6|4509.8|4512.7|4509.9|4510.2|4507.4|33
1606380660000|2020-11-26 08:51:00|4512.2|4509.4|4510.7|4507.9|4513.6|4510.8|4510.7|4507.9|42
1606380670000|2020-11-26 08:51:10|4510.6|4507.8|4510.6|4507.8|4510.7|4507.9|4510.2|4507.4|9
1606380680000|2020-11-26 08:51:20|4509.7|4506.9|4509.7|4506.9|4510.6|4507.8|4509.7|4506.9|18
1606380690000|2020-11-26 08:51:30|4509.2|4506.4|4508.7|4505.9|4509.2|4506.4|4508.6|4505.8|36
1606380700000|2020-11-26 08:51:40|4509.5|4506.7|4509.7|4506.9|4509.7|4506.9|4509.5|4506.7|16
1606380710000|2020-11-26 08:51:50|4510.6|4507.8|4510.6|4507.8|4510.7|4507.9|4510.6|4507.8|11
1606380720000|2020-11-26 08:52:00|4510.7|4507.9|4510.2|4507.4|4510.7|4507.9|4509.7|4506.9|18
1606380730000|2020-11-26 08:52:10|4510.6|4507.8|4510.7|4507.9|4511.6|4508.8|4510.2|4507.4|23
1606380740000|2020-11-26 08:52:20|4510.6|4507.8|4510.7|4507.9|4510.7|4507.9|4510.6|4507.8|4
1606380750000|2020-11-26 08:52:30|4510.5|4507.7|4509.7|4506.9|4510.5|4507.7|4509.7|4506.9|19
1606380760000|2020-11-26 08:52:40|4508.7|4505.9|4509.6|4506.8|4509.7|4506.9|4508.7|4505.9|36
1606380770000|2020-11-26 08:52:50|4509.7|4506.9|4508.7|4505.9|4510.6|4507.8|4508.7|4505.9|9
1606380780000|2020-11-26 08:53:00|4508.6|4505.8|4507.7|4504.9|4508.6|4505.8|4507.6|4504.8|22
1606380790000|2020-11-26 08:53:10|4507.6|4504.8|4507.6|4504.8|4507.7|4504.9|4507.6|4504.8|10
1606380800000|2020-11-26 08:53:20|4507.7|4504.9|4507.9|4505.1|4507.9|4505.1|4505.7|4502.9|129
1606380810000|2020-11-26 08:53:30|4508.2|4505.4|4507.9|4505.1|4508.2|4505.4|4507.9|4505.1|14
1606380820000|2020-11-26 08:53:40|4508.2|4505.4|4509.9|4507.1|4509.9|4507.1|4508.2|4505.4|14
1606380830000|2020-11-26 08:53:50|4510|4507.2|4511.9|4509.1|4512.9|4510.1|4509.9|4507.1|80
1606380840000|2020-11-26 08:54:00|4512.2|4509.4|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|19
1606380850000|2020-11-26 08:54:10|4513|4510.2|4513.9|4511.1|4513.9|4511.1|4513|4510.2|21
1606380860000|2020-11-26 08:54:20|4514.7|4511.9|4513.9|4511.1|4515|4512.2|4513.9|4511.1|86
1606380870000|2020-11-26 08:54:30|4513.5|4510.7|4513.9|4511.1|4513.9|4511.1|4513.5|4510.7|7
1606380880000|2020-11-26 08:54:40|4513.5|4510.7|4513.9|4511.1|4513.9|4511.1|4513|4510.2|2
1606380890000|2020-11-26 08:54:50|4513.1|4510.3|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|44
1606380900000|2020-11-26 08:55:00|4513|4510.2|4511.9|4509.1|4513|4510.2|4511.9|4509.1|30
1606380910000|2020-11-26 08:55:10|4512|4509.2|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|12
1606380920000|2020-11-26 08:55:20|4512.4|4509.6|4511.9|4509.1|4512.9|4510.1|4511.9|4509.1|12
1606380930000|2020-11-26 08:55:30|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511|4508.2|13
1606380940000|2020-11-26 08:55:40|4511.1|4508.3|4511.9|4509.1|4512|4509.2|4511|4508.2|10
1606380950000|2020-11-26 08:55:50|4512|4509.2|4511.5|4508.7|4512|4509.2|4511.4|4508.6|9
1606380960000|2020-11-26 08:56:00|4511|4508.2|4510.9|4508.1|4511.5|4508.7|4510|4507.2|37
1606380970000|2020-11-26 08:56:10|4510|4507.2|4510|4507.2|4510|4507.2|4510|4507.2|3
1606380980000|2020-11-26 08:56:20|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509|4506.2|37
1606380990000|2020-11-26 08:56:30|4509.7|4506.9|4509.9|4507.1|4509.9|4507.1|4509.7|4506.9|4
1606381000000|2020-11-26 08:56:40|4509.7|4506.9|4509.9|4507.1|4509.9|4507.1|4509|4506.2|26
1606381010000|2020-11-26 08:56:50|4510|4507.2|4510.9|4508.1|4511|4508.2|4509.9|4507.1|7
1606381020000|2020-11-26 08:57:00|4511|4508.2|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|10
1606381030000|2020-11-26 08:57:10|4510|4507.2|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|32
1606381040000|2020-11-26 08:57:20|4509.5|4506.7|4508.9|4506.1|4509.5|4506.7|4508.9|4506.1|6
1606381050000|2020-11-26 08:57:30|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|12
1606381060000|2020-11-26 08:57:40|4507.1|4504.3|4507.9|4505.1|4508|4505.2|4507.1|4504.3|23
1606381070000|2020-11-26 08:57:50|4507|4504.2|4506.9|4504.1|4507|4504.2|4506.9|4504.1|56
1606381080000|2020-11-26 08:58:00|4506.1|4503.3|4506.9|4504.1|4507|4504.2|4506|4503.2|23
1606381090000|2020-11-26 08:58:10|4507|4504.2|4508.9|4506.1|4508.9|4506.1|4507|4504.2|11
1606381100000|2020-11-26 08:58:20|4508.5|4505.7|4508.9|4506.1|4508.9|4506.1|4508|4505.2|16
1606381110000|2020-11-26 08:58:30|4508|4505.2|4507|4504.2|4508|4505.2|4506.9|4504.1|15
1606381120000|2020-11-26 08:58:40|4506.9|4504.1|4506|4503.2|4506.9|4504.1|4505.9|4503.1|21
1606381130000|2020-11-26 08:58:50|4505.9|4503.1|4505.9|4503.1|4506|4503.2|4505.9|4503.1|9
1606381140000|2020-11-26 08:59:00|4506|4503.2|4499.9|4497.1|4506|4503.2|4499.9|4497.1|148
1606381150000|2020-11-26 08:59:10|4500|4497.2|4503.9|4501.1|4503.9|4501.1|4499|4496.2|115
1606381160000|2020-11-26 08:59:20|4503|4500.2|4500.9|4498.1|4503.9|4501.1|4500|4497.2|53
1606381170000|2020-11-26 08:59:30|4500.5|4497.7|4499|4496.2|4500.9|4498.1|4498.9|4496.1|37
1606381180000|2020-11-26 08:59:40|4498.9|4496.1|4496.9|4494.1|4500|4497.2|4496.9|4494.1|94
1606381190000|2020-11-26 08:59:50|4497|4494.2|4495.9|4493.1|4497.5|4494.7|4495.7|4492.9|152
1606381200000|2020-11-26 09:00:00|4496.2|4493.4|4494|4491.2|4497.9|4495.1|4493.9|4491.1|201
1606381210000|2020-11-26 09:00:10|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4492|4489.2|59
1606381220000|2020-11-26 09:00:20|4493.1|4490.3|4493.9|4491.1|4494.9|4492.1|4493.1|4490.3|41
1606381230000|2020-11-26 09:00:30|4494.4|4491.6|4496|4493.2|4496.7|4493.9|4494|4491.2|55
1606381240000|2020-11-26 09:00:40|4496.7|4493.9|4495.9|4493.1|4496.9|4494.1|4495.5|4492.7|57
1606381250000|2020-11-26 09:00:50|4496|4493.2|4498|4495.2|4498|4495.2|4495.9|4493.1|30
1606381260000|2020-11-26 09:01:00|4497.9|4495.1|4496.9|4494.1|4498|4495.2|4496|4493.2|34
1606381270000|2020-11-26 09:01:10|4496.1|4493.3|4494.9|4492.1|4496.1|4493.3|4494.9|4492.1|33
1606381280000|2020-11-26 09:01:20|4495|4492.2|4495.9|4493.1|4496|4493.2|4495|4492.2|17
1606381290000|2020-11-26 09:01:30|4495.5|4492.7|4492.9|4490.1|4495.5|4492.7|4492.9|4490.1|28
1606381300000|2020-11-26 09:01:40|4492.4|4489.6|4489.5|4486.7|4492.4|4489.6|4486|4483.2|275
1606381310000|2020-11-26 09:01:50|4489.9|4487.1|4489|4486.2|4489.9|4487.1|4488.9|4486.1|51
1606381320000|2020-11-26 09:02:00|4488.9|4486.1|4484.9|4482.1|4489.9|4487.1|4483.9|4481.1|185
1606381330000|2020-11-26 09:02:10|4485.9|4483.1|4486.9|4484.1|4487.9|4485.1|4485.9|4483.1|79
1606381340000|2020-11-26 09:02:20|4485.9|4483.1|4484.9|4482.1|4486|4483.2|4484.9|4482.1|48
1606381350000|2020-11-26 09:02:30|4484.5|4481.7|4482.9|4480.1|4484.5|4481.7|4481|4478.2|309
1606381360000|2020-11-26 09:02:40|4482.5|4479.7|4483.9|4481.1|4483.9|4481.1|4482|4479.2|107
1606381370000|2020-11-26 09:02:50|4484.7|4481.9|4484.5|4481.7|4485|4482.2|4484|4481.2|59
1606381380000|2020-11-26 09:03:00|4484.1|4481.3|4493|4490.2|4494|4491.2|4484.1|4481.3|135
1606381390000|2020-11-26 09:03:10|4492.9|4490.1|4495.9|4493.1|4497.7|4494.9|4492.7|4489.9|118
1606381400000|2020-11-26 09:03:20|4495.2|4492.4|4497.9|4495.1|4497.9|4495.1|4494.4|4491.6|78
1606381410000|2020-11-26 09:03:30|4497.5|4494.7|4499|4496.2|4499.9|4497.1|4497|4494.2|97
1606381420000|2020-11-26 09:03:40|4498.9|4496.1|4497.9|4495.1|4501.1|4498.3|4497.9|4495.1|82
1606381430000|2020-11-26 09:03:50|4498.9|4496.1|4500.5|4497.7|4500.9|4498.1|4498.9|4496.1|46
1606381440000|2020-11-26 09:04:00|4500|4497.2|4497.9|4495.1|4500.9|4498.1|4497.9|4495.1|102
1606381450000|2020-11-26 09:04:10|4497|4494.2|4498|4495.2|4498|4495.2|4497|4494.2|35
1606381460000|2020-11-26 09:04:20|4499|4496.2|4498.9|4496.1|4500.9|4498.1|4498.9|4496.1|89
1606381470000|2020-11-26 09:04:30|4499|4496.2|4500.9|4498.1|4501|4498.2|4498.9|4496.1|47
1606381480000|2020-11-26 09:04:40|4501|4498.2|4502.9|4500.1|4502.9|4500.1|4500.9|4498.1|79
1606381490000|2020-11-26 09:04:50|4503|4500.2|4502.9|4500.1|4503|4500.2|4502.9|4500.1|27
1606381500000|2020-11-26 09:05:00|4502|4499.2|4503|4500.2|4503|4500.2|4500|4497.2|49
1606381510000|2020-11-26 09:05:10|4503.9|4501.1|4502|4499.2|4504|4501.2|4501.9|4499.1|47
1606381520000|2020-11-26 09:05:20|4501.9|4499.1|4501.9|4499.1|4502.9|4500.1|4501|4498.2|46
1606381530000|2020-11-26 09:05:30|4501.7|4498.9|4502.5|4499.7|4503|4500.2|4501.7|4498.9|12
1606381540000|2020-11-26 09:05:40|4502|4499.2|4502.5|4499.7|4503|4500.2|4502|4499.2|21
1606381550000|2020-11-26 09:05:50|4502.9|4500.1|4502|4499.2|4503|4500.2|4501|4498.2|32
1606381560000|2020-11-26 09:06:00|4502.7|4499.9|4504.9|4502.1|4505.5|4502.7|4502.7|4499.9|65
1606381570000|2020-11-26 09:06:10|4504|4501.2|4501.9|4499.1|4504|4501.2|4501.9|4499.1|18
1606381580000|2020-11-26 09:06:20|4502|4499.2|4501.9|4499.1|4502|4499.2|4499.9|4497.1|31
1606381590000|2020-11-26 09:06:30|4501.5|4498.7|4501|4498.2|4502|4499.2|4500.9|4498.1|36
1606381600000|2020-11-26 09:06:40|4501.5|4498.7|4502.9|4500.1|4502.9|4500.1|4501|4498.2|18
1606381610000|2020-11-26 09:06:50|4502.5|4499.7|4502.9|4500.1|4503.9|4501.1|4501.9|4499.1|19
1606381620000|2020-11-26 09:07:00|4502.5|4499.7|4503|4500.2|4503.9|4501.1|4502|4499.2|31
1606381630000|2020-11-26 09:07:10|4502.9|4500.1|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|3
1606381640000|2020-11-26 09:07:20|4502|4499.2|4501.9|4499.1|4502|4499.2|4501.9|4499.1|2
1606381650000|2020-11-26 09:07:30|4502.9|4500.1|4503|4500.2|4503|4500.2|4502|4499.2|19
1606381660000|2020-11-26 09:07:40|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4502|4499.2|14
1606381670000|2020-11-26 09:07:50|4502.5|4499.7|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|31
1606381680000|2020-11-26 09:08:00|4503.2|4500.4|4502.9|4500.1|4503.9|4501.1|4502.9|4500.1|10
1606381690000|2020-11-26 09:08:10|4502.5|4499.7|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|19
1606381700000|2020-11-26 09:08:20|||||||||4
1606381710000|2020-11-26 09:08:30|4502|4499.2|4502.5|4499.7|4502.9|4500.1|4502|4499.2|8
1606381720000|2020-11-26 09:08:40|4501.9|4499.1|4502|4499.2|4502|4499.2|4501.9|4499.1|3
1606381730000|2020-11-26 09:08:50|4501.9|4499.1|4503|4500.2|4503|4500.2|4501.9|4499.1|6
1606381740000|2020-11-26 09:09:00|4502.9|4500.1|4502.9|4500.1|4503.9|4501.1|4502.9|4500.1|32
1606381750000|2020-11-26 09:09:10|4502.7|4499.9|4502|4499.2|4502.9|4500.1|4501.9|4499.1|4
1606381760000|2020-11-26 09:09:20|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|53
1606381770000|2020-11-26 09:09:30|4502.1|4499.3|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|27
1606381780000|2020-11-26 09:09:40|4503|4500.2|4502.9|4500.1|4503|4500.2|4502.9|4500.1|3
1606381790000|2020-11-26 09:09:50|4503|4500.2|4502.9|4500.1|4503|4500.2|4502.9|4500.1|1
1606381800000|2020-11-26 09:10:00|4503|4500.2|4501.9|4499.1|4503|4500.2|4501.9|4499.1|32
1606381810000|2020-11-26 09:10:10|4502|4499.2|4502.9|4500.1|4502.9|4500.1|4502|4499.2|12
1606381820000|2020-11-26 09:10:20|4503|4500.2|4503.9|4501.1|4503.9|4501.1|4503|4500.2|22
1606381830000|2020-11-26 09:10:30|||||||||11
1606381840000|2020-11-26 09:10:40|4503.5|4500.7|4503.9|4501.1|4503.9|4501.1|4503.1|4500.3|10
1606381850000|2020-11-26 09:10:50|4504|4501.2|4503.9|4501.1|4504|4501.2|4503.9|4501.1|6
1606381860000|2020-11-26 09:11:00|4504|4501.2|4504|4501.2|4504|4501.2|4503.9|4501.1|19
1606381870000|2020-11-26 09:11:10|4504.1|4501.3|4506.9|4504.1|4507.9|4505.1|4504|4501.2|124
1606381880000|2020-11-26 09:11:20|4507.9|4505.1|4507.9|4505.1|4508.5|4505.7|4507.9|4505.1|45
1606381890000|2020-11-26 09:11:30|4508|4505.2|4508.5|4505.7|4508.5|4505.7|4507.7|4504.9|10
1606381900000|2020-11-26 09:11:40|4508.9|4506.1|4508|4505.2|4509.7|4506.9|4508|4505.2|60
1606381910000|2020-11-26 09:11:50|4507.9|4505.1|4508.9|4506.1|4509|4506.2|4507.9|4505.1|18
1606381920000|2020-11-26 09:12:00|4509|4506.2|4509.4|4506.6|4509.9|4507.1|4508.9|4506.1|41
1606381930000|2020-11-26 09:12:10|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508|4505.2|40
1606381940000|2020-11-26 09:12:20|4509|4506.2|4509|4506.2|4510|4507.2|4509|4506.2|44
1606381950000|2020-11-26 09:12:30|4509.4|4506.6|4509|4506.2|4510|4507.2|4508.9|4506.1|44
1606381960000|2020-11-26 09:12:40|4509.9|4507.1|4509|4506.2|4510|4507.2|4509|4506.2|34
1606381970000|2020-11-26 09:12:50|4509.9|4507.1|4509|4506.2|4510|4507.2|4509|4506.2|35
1606381980000|2020-11-26 09:13:00|4508.9|4506.1|4508|4505.2|4509|4506.2|4507.9|4505.1|32
1606381990000|2020-11-26 09:13:10|4508.4|4505.6|4510|4507.2|4510|4507.2|4508.4|4505.6|42
1606382000000|2020-11-26 09:13:20|4510.7|4507.9|4509.9|4507.1|4511|4508.2|4509.9|4507.1|17
1606382010000|2020-11-26 09:13:30|4510|4507.2|4510|4507.2|4510|4507.2|4509.1|4506.3|8
1606382020000|2020-11-26 09:13:40|4509.9|4507.1|4511|4508.2|4511|4508.2|4509.9|4507.1|31
1606382030000|2020-11-26 09:13:50|4510.9|4508.1|4510.9|4508.1|4511|4508.2|4510|4507.2|58
1606382040000|2020-11-26 09:14:00|4510.5|4507.7|4510|4507.2|4510.5|4507.7|4509.9|4507.1|8
1606382050000|2020-11-26 09:14:10|4510.1|4507.3|4510|4507.2|4510.4|4507.6|4510|4507.2|5
1606382060000|2020-11-26 09:14:20|4509.9|4507.1|4509|4506.2|4509.9|4507.1|4509|4506.2|11
1606382070000|2020-11-26 09:14:30|4508.3|4505.5|4508.5|4505.7|4509|4506.2|4508|4505.2|25
1606382080000|2020-11-26 09:14:40|4508.9|4506.1|4510|4507.2|4510|4507.2|4508.1|4505.3|12
1606382090000|2020-11-26 09:14:50|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.5|4507.7|9
1606382100000|2020-11-26 09:15:00|4511|4508.2|4512.5|4509.7|4512.9|4510.1|4510.1|4507.3|177
1606382110000|2020-11-26 09:15:10|4512.1|4509.3|4511|4508.2|4512.1|4509.3|4510.9|4508.1|8
1606382120000|2020-11-26 09:15:20|4510.9|4508.1|4512|4509.2|4512.9|4510.1|4510.9|4508.1|68
1606382130000|2020-11-26 09:15:30|4511.9|4509.1|4512.9|4510.1|4513|4510.2|4511.9|4509.1|19
1606382140000|2020-11-26 09:15:40|4514|4511.2|4512.9|4510.1|4514.9|4512.1|4512.9|4510.1|60
1606382150000|2020-11-26 09:15:50|4512|4509.2|4511.9|4509.1|4512.5|4509.7|4511.9|4509.1|13
1606382160000|2020-11-26 09:16:00|4512|4509.2|4510|4507.2|4512|4509.2|4510|4507.2|51
1606382170000|2020-11-26 09:16:10|4509.9|4507.1|4506.9|4504.1|4509.9|4507.1|4506.9|4504.1|60
1606382180000|2020-11-26 09:16:20|4507|4504.2|4505|4502.2|4507|4504.2|4505|4502.2|52
1606382190000|2020-11-26 09:16:30|4505.7|4502.9|4505.9|4503.1|4506|4503.2|4505|4502.2|27
1606382200000|2020-11-26 09:16:40|4506|4503.2|4505.9|4503.1|4506|4503.2|4505.9|4503.1|1
1606382210000|2020-11-26 09:16:50|4505.1|4502.3|4504.9|4502.1|4506|4503.2|4504.9|4502.1|35
1606382220000|2020-11-26 09:17:00|4505|4502.2|4506.5|4503.7|4506.9|4504.1|4504.9|4502.1|59
1606382230000|2020-11-26 09:17:10|4506.9|4504.1|4507|4504.2|4507|4504.2|4506.5|4503.7|5
1606382240000|2020-11-26 09:17:20|4507.9|4505.1|4507|4504.2|4507.9|4505.1|4506.9|4504.1|22
1606382250000|2020-11-26 09:17:30|4506.9|4504.1|4506|4503.2|4507|4504.2|4505.7|4502.9|19
1606382260000|2020-11-26 09:17:40|4505.9|4503.1|4505.9|4503.1|4506|4503.2|4505.1|4502.3|11
1606382270000|2020-11-26 09:17:50|4506|4503.2|4505.9|4503.1|4506|4503.2|4505.9|4503.1|7
1606382280000|2020-11-26 09:18:00|4506|4503.2|4504.9|4502.1|4506.9|4504.1|4504.9|4502.1|20
1606382290000|2020-11-26 09:18:10|4505|4502.2|4505.9|4503.1|4506|4503.2|4504.9|4502.1|10
1606382300000|2020-11-26 09:18:20|4506|4503.2|4505|4502.2|4506|4503.2|4505|4502.2|6
1606382310000|2020-11-26 09:18:30|4505.9|4503.1|4505|4502.2|4505.9|4503.1|4505|4502.2|6
1606382320000|2020-11-26 09:18:40|4505.5|4502.7|4505.9|4503.1|4505.9|4503.1|4505|4502.2|6
1606382330000|2020-11-26 09:18:50|4505.5|4502.7|4505|4502.2|4505.9|4503.1|4505|4502.2|5
1606382340000|2020-11-26 09:19:00|4505.9|4503.1|4505.9|4503.1|4506|4503.2|4505.5|4502.7|6
1606382350000|2020-11-26 09:19:10|4505.5|4502.7|4504.9|4502.1|4505.9|4503.1|4504.9|4502.1|0
1606382360000|2020-11-26 09:19:20|4504.1|4501.3|4503.9|4501.1|4504.1|4501.3|4503|4500.2|19
1606382370000|2020-11-26 09:19:30|4503.7|4500.9|4502.9|4500.1|4503.7|4500.9|4502.7|4499.9|11
1606382380000|2020-11-26 09:19:40|4503|4500.2|4501.9|4499.1|4503|4500.2|4501|4498.2|82
1606382390000|2020-11-26 09:19:50|4502|4499.2|4501|4498.2|4502.7|4499.9|4500.9|4498.1|11
1606382400000|2020-11-26 09:20:00|4500.9|4498.1|4501.5|4498.7|4502|4499.2|4500.9|4498.1|40
1606382410000|2020-11-26 09:20:10|4501|4498.2|4502|4499.2|4502|4499.2|4501|4498.2|7
1606382420000|2020-11-26 09:20:20|4501.9|4499.1|4502.9|4500.1|4503|4500.2|4501.9|4499.1|21
1606382430000|2020-11-26 09:20:30|4503|4500.2|4502.9|4500.1|4504|4501.2|4502.9|4500.1|10
1606382440000|2020-11-26 09:20:40|4502.5|4499.7|4502.9|4500.1|4503|4500.2|4501.9|4499.1|7
1606382450000|2020-11-26 09:20:50|4503|4500.2|4503.9|4501.1|4503.9|4501.1|4500.7|4497.9|80
1606382460000|2020-11-26 09:21:00|4503.5|4500.7|4506|4503.2|4506.7|4503.9|4503|4500.2|25
1606382470000|2020-11-26 09:21:10|4505.9|4503.1|4504|4501.2|4506|4503.2|4504|4501.2|13
1606382480000|2020-11-26 09:21:20|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|12
1606382490000|2020-11-26 09:21:30|||||||||3
1606382500000|2020-11-26 09:21:40|4505|4502.2|4506.7|4503.9|4506.7|4503.9|4505|4502.2|29
1606382510000|2020-11-26 09:21:50|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|8
1606382520000|2020-11-26 09:22:00|4506.7|4503.9|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|18
1606382530000|2020-11-26 09:22:10|4505.9|4503.1|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|19
1606382540000|2020-11-26 09:22:20|4506.5|4503.7|4506|4503.2|4506.9|4504.1|4506|4503.2|9
1606382550000|2020-11-26 09:22:30|4505.9|4503.1|4504.9|4502.1|4505.9|4503.1|4503.9|4501.1|7
1606382560000|2020-11-26 09:22:40|4504|4501.2|4504.9|4502.1|4505|4502.2|4503.9|4501.1|20
1606382570000|2020-11-26 09:22:50|4504|4501.2|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|14
1606382580000|2020-11-26 09:23:00|4505|4502.2|4504.5|4501.7|4505|4502.2|4504.5|4501.7|6
1606382590000|2020-11-26 09:23:10|4503.9|4501.1|4505|4502.2|4505|4502.2|4503.9|4501.1|0
1606382600000|2020-11-26 09:23:20|4504.9|4502.1|4505.9|4503.1|4505.9|4503.1|4504.9|4502.1|5
1606382610000|2020-11-26 09:23:30|4506|4503.2|4504.9|4502.1|4506|4503.2|4504.9|4502.1|13
1606382620000|2020-11-26 09:23:40|4505|4502.2|4503.9|4501.1|4505|4502.2|4503.9|4501.1|5
1606382630000|2020-11-26 09:23:50|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|9
1606382640000|2020-11-26 09:24:00|4504.4|4501.6|4504.9|4502.1|4505|4502.2|4504.4|4501.6|3
1606382660000|2020-11-26 09:24:20|||||||||1
1606382670000|2020-11-26 09:24:30|4504.7|4501.9|4503.9|4501.1|4504.7|4501.9|4503.9|4501.1|7
1606382680000|2020-11-26 09:24:40|4504|4501.2|4504|4501.2|4504|4501.2|4503.9|4501.1|1
1606382690000|2020-11-26 09:24:50|4503.9|4501.1|4502.5|4499.7|4503.9|4501.1|4501.9|4499.1|33
1606382700000|2020-11-26 09:25:00|4502|4499.2|4501.9|4499.1|4503.7|4500.9|4501.9|4499.1|21
1606382710000|2020-11-26 09:25:10|4501.7|4498.9|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|7
1606382720000|2020-11-26 09:25:20|4500.9|4498.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|9
1606382730000|2020-11-26 09:25:30|||||||||3
1606382740000|2020-11-26 09:25:40|||||||||4
1606382750000|2020-11-26 09:25:50|4502|4499.2|4503.9|4501.1|4504.4|4501.6|4501.9|4499.1|60
1606382760000|2020-11-26 09:26:00|4503|4500.2|4502.9|4500.1|4503|4500.2|4502.9|4500.1|20
1606382780000|2020-11-26 09:26:20|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|10
1606382790000|2020-11-26 09:26:30|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|2
1606382800000|2020-11-26 09:26:40|4502.4|4499.6|4503.5|4500.7|4503.9|4501.1|4501.9|4499.1|21
1606382810000|2020-11-26 09:26:50|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503|4500.2|2
1606382820000|2020-11-26 09:27:00|4503|4500.2|4502.9|4500.1|4503.7|4500.9|4502.9|4500.1|6
1606382830000|2020-11-26 09:27:10|4503|4500.2|4501.9|4499.1|4503.7|4500.9|4501.9|4499.1|38
1606382840000|2020-11-26 09:27:20|||||||||1
1606382850000|2020-11-26 09:27:30|||||||||1
1606382860000|2020-11-26 09:27:40|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4502.1|4499.3|8
1606382870000|2020-11-26 09:27:50|4502.5|4499.7|4502.9|4500.1|4502.9|4500.1|4502.5|4499.7|1
1606382880000|2020-11-26 09:28:00|4503.9|4501.1|4503.5|4500.7|4504.4|4501.6|4503|4500.2|19
1606382890000|2020-11-26 09:28:10|4503|4500.2|4501.9|4499.1|4503|4500.2|4501.9|4499.1|2
1606382900000|2020-11-26 09:28:20|4502|4499.2|4501.9|4499.1|4502|4499.2|4501.9|4499.1|3
1606382910000|2020-11-26 09:28:30|4501.7|4498.9|4501|4498.2|4501.7|4498.9|4501|4498.2|13
1606382920000|2020-11-26 09:28:40|4500.9|4498.1|4500.9|4498.1|4501|4498.2|4500.7|4497.9|18
1606382930000|2020-11-26 09:28:50|4500.5|4497.7|4499.9|4497.1|4500.9|4498.1|4499.9|4497.1|6
1606382940000|2020-11-26 09:29:00|4500.8|4498|4501.9|4499.1|4501.9|4499.1|4499.9|4497.1|22
1606382950000|2020-11-26 09:29:10|||||||||1
1606382960000|2020-11-26 09:29:20|4502.9|4500.1|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|2
1606382970000|2020-11-26 09:29:30|4502.1|4499.3|4501.9|4499.1|4502.8|4500|4501.9|4499.1|6
1606382980000|2020-11-26 09:29:40|4502|4499.2|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|15
1606382990000|2020-11-26 09:29:50|||||||||4
1606383000000|2020-11-26 09:30:00|4502|4499.2|4506.9|4504.1|4506.9|4504.1|4502|4499.2|26
1606383010000|2020-11-26 09:30:10|4507|4504.2|4506.9|4504.1|4507.9|4505.1|4505.9|4503.1|25
1606383020000|2020-11-26 09:30:20|4507|4504.2|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|18
1606383030000|2020-11-26 09:30:30|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|13
1606383040000|2020-11-26 09:30:40|||||||||8
1606383050000|2020-11-26 09:30:50|4508.8|4506|4508.9|4506.1|4509.6|4506.8|4508.8|4506|24
1606383060000|2020-11-26 09:31:00|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.8|4505|19
1606383070000|2020-11-26 09:31:10|4508.6|4505.8|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|8
1606383080000|2020-11-26 09:31:20|4507.8|4505|4507.9|4505.1|4507.9|4505.1|4507.8|4505|4
1606383090000|2020-11-26 09:31:30|4507.8|4505|4506.9|4504.1|4507.9|4505.1|4505.9|4503.1|37
1606383100000|2020-11-26 09:31:40|4507|4504.2|4507.9|4505.1|4507.9|4505.1|4507|4504.2|37
1606383110000|2020-11-26 09:31:50|4507.5|4504.7|4507.9|4505.1|4508.9|4506.1|4506.9|4504.1|44
1606383120000|2020-11-26 09:32:00|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|6
1606383130000|2020-11-26 09:32:10|4507.6|4504.8|4506.9|4504.1|4508.9|4506.1|4506.9|4504.1|35
1606383140000|2020-11-26 09:32:20|4507|4504.2|4506.9|4504.1|4507|4504.2|4506.9|4504.1|8
1606383150000|2020-11-26 09:32:30|4506.5|4503.7|4506.9|4504.1|4506.9|4504.1|4506.5|4503.7|8
1606383160000|2020-11-26 09:32:40|4506.5|4503.7|4506.9|4504.1|4507|4504.2|4506|4503.2|18
1606383170000|2020-11-26 09:32:50|4506.5|4503.7|4506|4503.2|4506.9|4504.1|4505.9|4503.1|9
1606383180000|2020-11-26 09:33:00|4505.9|4503.1|4505.9|4503.1|4506.9|4504.1|4505.9|4503.1|6
1606383190000|2020-11-26 09:33:10|4506|4503.2|4506|4503.2|4506.9|4504.1|4506|4503.2|9
1606383200000|2020-11-26 09:33:20|4505.9|4503.1|4506|4503.2|4506|4503.2|4505.9|4503.1|0
1606383210000|2020-11-26 09:33:30|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4
1606383220000|2020-11-26 09:33:40|4506|4503.2|4503.9|4501.1|4506|4503.2|4503.9|4501.1|43
1606383230000|2020-11-26 09:33:50|4504|4501.2|4503.9|4501.1|4504|4501.2|4503.9|4501.1|9
1606383240000|2020-11-26 09:34:00|4503.1|4500.3|4502.9|4500.1|4504|4501.2|4502.9|4500.1|21
1606383250000|2020-11-26 09:34:10|4502.5|4499.7|4502.9|4500.1|4503|4500.2|4501.9|4499.1|10
1606383260000|2020-11-26 09:34:20|4502.1|4499.3|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|19
1606383270000|2020-11-26 09:34:30|||||||||3
1606383280000|2020-11-26 09:34:40|4502|4499.2|4501|4498.2|4502|4499.2|4500.3|4497.5|53
1606383290000|2020-11-26 09:34:50|4500.9|4498.1|4498.9|4496.1|4500.9|4498.1|4498.9|4496.1|37
1606383300000|2020-11-26 09:35:00|4499|4496.2|4499|4496.2|4499.9|4497.1|4498.9|4496.1|14
1606383310000|2020-11-26 09:35:10|4499.8|4497|4499.9|4497.1|4499.9|4497.1|4499.8|4497|6
1606383320000|2020-11-26 09:35:20|4500.9|4498.1|4500.9|4498.1|4501|4498.2|4500|4497.2|6
1606383330000|2020-11-26 09:35:30|4501|4498.2|4500.9|4498.1|4501|4498.2|4500.9|4498.1|1
1606383340000|2020-11-26 09:35:40|4500|4497.2|4499.9|4497.1|4500.9|4498.1|4499.9|4497.1|14
1606383350000|2020-11-26 09:35:50|4500|4497.2|4500.9|4498.1|4501|4498.2|4499.9|4497.1|14
1606383360000|2020-11-26 09:36:00|4502|4499.2|4500.9|4498.1|4502|4499.2|4500.9|4498.1|14
1606383370000|2020-11-26 09:36:10|4501|4498.2|4501.9|4499.1|4502|4499.2|4500.9|4498.1|1
1606383380000|2020-11-26 09:36:20|4502|4499.2|4501.9|4499.1|4502|4499.2|4501.9|4499.1|0
1606383390000|2020-11-26 09:36:30|4501.5|4498.7|4500.9|4498.1|4501.9|4499.1|4500.9|4498.1|31
1606383400000|2020-11-26 09:36:40|||||||||1
1606383410000|2020-11-26 09:36:50|4500.1|4497.3|4501.9|4499.1|4501.9|4499.1|4500|4497.2|24
1606383420000|2020-11-26 09:37:00|4502|4499.2|4500.9|4498.1|4502|4499.2|4500.9|4498.1|5
1606383430000|2020-11-26 09:37:10|||||||||1
1606383440000|2020-11-26 09:37:20|4501|4498.2|4501.9|4499.1|4501.9|4499.1|4501|4498.2|9
1606383450000|2020-11-26 09:37:30|4502|4499.2|4500.9|4498.1|4502|4499.2|4500.9|4498.1|4
1606383460000|2020-11-26 09:37:40|||||||||1
1606383470000|2020-11-26 09:37:50|4500|4497.2|4502.5|4499.7|4502.5|4499.7|4500|4497.2|30
1606383480000|2020-11-26 09:38:00|4502|4499.2|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|5
1606383490000|2020-11-26 09:38:10|4502|4499.2|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|7
1606383500000|2020-11-26 09:38:20|4502|4499.2|4500.9|4498.1|4502|4499.2|4500.9|4498.1|13
1606383510000|2020-11-26 09:38:30|4501|4498.2|4500.9|4498.1|4501|4498.2|4500.9|4498.1|3
1606383520000|2020-11-26 09:38:40|4501|4498.2|4501|4498.2|4501|4498.2|4500.9|4498.1|1
1606383530000|2020-11-26 09:38:50|4500.9|4498.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|7
1606383540000|2020-11-26 09:39:00|4502|4499.2|4502|4499.2|4502|4499.2|4501.1|4498.3|6
1606383550000|2020-11-26 09:39:10|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|10
1606383560000|2020-11-26 09:39:20|||||||||2
1606383570000|2020-11-26 09:39:30|4502.8|4500|4501.9|4499.1|4502.8|4500|4501.9|4499.1|15
1606383580000|2020-11-26 09:39:40|||||||||1
1606383600000|2020-11-26 09:40:00|4502.6|4499.8|4504|4501.2|4504|4501.2|4502.6|4499.8|12
1606383610000|2020-11-26 09:40:10|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|13
1606383620000|2020-11-26 09:40:20|||||||||1
1606383630000|2020-11-26 09:40:30|||||||||14
1606383640000|2020-11-26 09:40:40|4504|4501.2|4504.9|4502.1|4504.9|4502.1|4504|4501.2|5
1606383650000|2020-11-26 09:40:50|4505|4502.2|4504.9|4502.1|4505|4502.2|4504.9|4502.1|2
1606383660000|2020-11-26 09:41:00|4505|4502.2|4505|4502.2|4505|4502.2|4504.9|4502.1|3
1606383670000|2020-11-26 09:41:10|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|1
1606383680000|2020-11-26 09:41:20|4505|4502.2|4505|4502.2|4505|4502.2|4504.9|4502.1|9
1606383690000|2020-11-26 09:41:30|4505.4|4502.6|4505|4502.2|4505.5|4502.7|4504.9|4502.1|10
1606383700000|2020-11-26 09:41:40|4504.9|4502.1|4504|4501.2|4504.9|4502.1|4504|4501.2|16
1606383710000|2020-11-26 09:41:50|4504.4|4501.6|4505|4502.2|4505|4502.2|4504|4501.2|5
1606383720000|2020-11-26 09:42:00|4505.4|4502.6|4505.9|4503.1|4506|4503.2|4505.4|4502.6|3
1606383730000|2020-11-26 09:42:10|4506|4503.2|4505|4502.2|4506|4503.2|4505|4502.2|27
1606383740000|2020-11-26 09:42:20|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|6
1606383750000|2020-11-26 09:42:30|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|0
1606383760000|2020-11-26 09:42:40|||||||||31
1606383780000|2020-11-26 09:43:00|4504.9|4502.1|4504|4501.2|4504.9|4502.1|4504|4501.2|13
1606383790000|2020-11-26 09:43:10|4504.9|4502.1|4501.9|4499.1|4505|4502.2|4500.9|4498.1|59
1606383800000|2020-11-26 09:43:20|4502|4499.2|4501.5|4498.7|4502|4499.2|4501.1|4498.3|14
1606383810000|2020-11-26 09:43:30|4501.9|4499.1|4501.9|4499.1|4501.9|4499.1|4501|4498.2|7
1606383820000|2020-11-26 09:43:40|4501.1|4498.3|4501|4498.2|4501.9|4499.1|4501|4498.2|13
1606383830000|2020-11-26 09:43:50|4500.5|4497.7|4498.9|4496.1|4500.5|4497.7|4498.9|4496.1|24
1606383840000|2020-11-26 09:44:00|4499|4496.2|4498.9|4496.1|4499.9|4497.1|4498.9|4496.1|23
1606383850000|2020-11-26 09:44:10|4499|4496.2|4499|4496.2|4499|4496.2|4498.5|4495.7|13
1606383860000|2020-11-26 09:44:20|||||||||20
1606383870000|2020-11-26 09:44:30|4499.8|4497|4499.9|4497.1|4500.4|4497.6|4499.4|4496.6|4
1606383880000|2020-11-26 09:44:40|4499.5|4496.7|4498.9|4496.1|4499.9|4497.1|4498.9|4496.1|4
1606383890000|2020-11-26 09:44:50|4499.8|4497|4494.9|4492.1|4499.9|4497.1|4494.9|4492.1|65
1606383900000|2020-11-26 09:45:00|4495|4492.2|4496|4493.2|4496.8|4494|4494.9|4492.1|50
1606383910000|2020-11-26 09:45:10|4496.9|4494.1|4496.9|4494.1|4498|4495.2|4496.9|4494.1|33
1606383920000|2020-11-26 09:45:20|4497|4494.2|4497.9|4495.1|4498.9|4496.1|4496.9|4494.1|42
1606383930000|2020-11-26 09:45:30|4497|4494.2|4496.9|4494.1|4497|4494.2|4495.9|4493.1|29
1606383940000|2020-11-26 09:45:40|4496.5|4493.7|4496.9|4494.1|4497|4494.2|4496.5|4493.7|8
1606383950000|2020-11-26 09:45:50|4496.5|4493.7|4495.9|4493.1|4496.5|4493.7|4495.9|4493.1|2
1606383960000|2020-11-26 09:46:00|4496.9|4494.1|4495.9|4493.1|4496.9|4494.1|4495.9|4493.1|8
1606383970000|2020-11-26 09:46:10|4496|4493.2|4496.9|4494.1|4496.9|4494.1|4495.9|4493.1|3
1606383980000|2020-11-26 09:46:20|4496|4493.2|4498.9|4496.1|4498.9|4496.1|4495.8|4493|63
1606383990000|2020-11-26 09:46:30|4497.9|4495.1|4496.5|4493.7|4497.9|4495.1|4496|4493.2|51
1606384000000|2020-11-26 09:46:40|4496.9|4494.1|4496.9|4494.1|4496.9|4494.1|4496|4493.2|8
1606384010000|2020-11-26 09:46:50|4497.6|4494.8|4498.9|4496.1|4499.9|4497.1|4497.6|4494.8|31
1606384020000|2020-11-26 09:47:00|4498.1|4495.3|4497.9|4495.1|4498.1|4495.3|4497|4494.2|27
1606384030000|2020-11-26 09:47:10|4497.5|4494.7|4497.5|4494.7|4497.9|4495.1|4496.9|4494.1|3
1606384040000|2020-11-26 09:47:20|4497|4494.2|4497.9|4495.1|4497.9|4495.1|4496|4493.2|14
1606384050000|2020-11-26 09:47:30|4497.5|4494.7|4497|4494.2|4497.5|4494.7|4496.9|4494.1|14
1606384060000|2020-11-26 09:47:40|4497.5|4494.7|4496.5|4493.7|4497.5|4494.7|4495.8|4493|36
1606384070000|2020-11-26 09:47:50|4496.9|4494.1|4497|4494.2|4497|4494.2|4496|4493.2|3
1606384080000|2020-11-26 09:48:00|4497.8|4495|4497.9|4495.1|4497.9|4495.1|4497|4494.2|11
1606384090000|2020-11-26 09:48:10|4497.1|4494.3|4497|4494.2|4497.5|4494.7|4496|4493.2|39
1606384100000|2020-11-26 09:48:20|4497.5|4494.7|4496.5|4493.7|4497.5|4494.7|4496.5|4493.7|12
1606384110000|2020-11-26 09:48:30|4496.9|4494.1|4496.9|4494.1|4496.9|4494.1|4496.9|4494.1|7
1606384120000|2020-11-26 09:48:40|4496.5|4493.7|4496|4493.2|4496.9|4494.1|4495.9|4493.1|12
1606384130000|2020-11-26 09:48:50|4497|4494.2|4501.9|4499.1|4501.9|4499.1|4497|4494.2|82
1606384140000|2020-11-26 09:49:00|4502.9|4500.1|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|18
1606384150000|2020-11-26 09:49:10|4500.9|4498.1|4501|4498.2|4501|4498.2|4500.9|4498.1|13
1606384160000|2020-11-26 09:49:20|4500.9|4498.1|4502.9|4500.1|4503|4500.2|4500.9|4498.1|26
1606384170000|2020-11-26 09:49:30|4503|4500.2|4507|4504.2|4507|4504.2|4502.9|4500.1|65
1606384180000|2020-11-26 09:49:40|4506.5|4503.7|4507|4504.2|4507.9|4505.1|4506|4503.2|40
1606384190000|2020-11-26 09:49:50|4506.9|4504.1|4506.9|4504.1|4507|4504.2|4506.9|4504.1|8
1606384200000|2020-11-26 09:50:00|4506.8|4504|4507|4504.2|4507.9|4505.1|4506|4503.2|28
1606384210000|2020-11-26 09:50:10|4507.1|4504.3|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|6
1606384220000|2020-11-26 09:50:20|4507|4504.2|4509.9|4507.1|4510|4507.2|4507|4504.2|55
1606384230000|2020-11-26 09:50:30|4510|4507.2|4511|4508.2|4511|4508.2|4509.9|4507.1|12
1606384240000|2020-11-26 09:50:40|4511.8|4509|4510.9|4508.1|4511.9|4509.1|4510|4507.2|99
1606384250000|2020-11-26 09:50:50|4511|4508.2|4510.9|4508.1|4511|4508.2|4510|4507.2|18
1606384260000|2020-11-26 09:51:00|4510|4507.2|4510.9|4508.1|4511.4|4508.6|4510|4507.2|14
1606384270000|2020-11-26 09:51:10|4511|4508.2|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|8
1606384280000|2020-11-26 09:51:20|4511.5|4508.7|4509.9|4507.1|4511.9|4509.1|4509.9|4507.1|30
1606384290000|2020-11-26 09:51:30|4509|4506.2|4509.9|4507.1|4510.3|4507.5|4509|4506.2|31
1606384300000|2020-11-26 09:51:40|4510|4507.2|4511.9|4509.1|4511.9|4509.1|4509.5|4506.7|50
1606384310000|2020-11-26 09:51:50|4511.8|4509|4511.4|4508.6|4511.9|4509.1|4511|4508.2|28
1606384320000|2020-11-26 09:52:00|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.9|4508.1|10
1606384330000|2020-11-26 09:52:10|4510.5|4507.7|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|1
1606384340000|2020-11-26 09:52:20|4510|4507.2|4509.9|4507.1|4510|4507.2|4508.9|4506.1|18
1606384350000|2020-11-26 09:52:30|4509.4|4506.6|4509|4506.2|4509.8|4507|4509|4506.2|10
1606384360000|2020-11-26 09:52:40|4508.9|4506.1|4508|4505.2|4508.9|4506.1|4507.9|4505.1|13
1606384370000|2020-11-26 09:52:50|4508.4|4505.6|4509.9|4507.1|4509.9|4507.1|4508.4|4505.6|11
1606384380000|2020-11-26 09:53:00|4509.4|4506.6|4510.9|4508.1|4510.9|4508.1|4509|4506.2|6
1606384390000|2020-11-26 09:53:10|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|3
1606384400000|2020-11-26 09:53:20|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|1
1606384410000|2020-11-26 09:53:30|4510.3|4507.5|4510.9|4508.1|4511|4508.2|4509.9|4507.1|14
1606384420000|2020-11-26 09:53:40|4511.8|4509|4510.9|4508.1|4511.8|4509|4510.9|4508.1|22
1606384430000|2020-11-26 09:53:50|4511.4|4508.6|4511|4508.2|4511.9|4509.1|4511|4508.2|9
1606384440000|2020-11-26 09:54:00|4511.8|4509|4509.9|4507.1|4512|4509.2|4509.9|4507.1|22
1606384450000|2020-11-26 09:54:10|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508|4505.2|26
1606384460000|2020-11-26 09:54:20|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|15
1606384470000|2020-11-26 09:54:30|4510|4507.2|4509|4506.2|4510|4507.2|4509|4506.2|3
1606384480000|2020-11-26 09:54:40|4508.9|4506.1|4508.5|4505.7|4508.9|4506.1|4508|4505.2|8
1606384490000|2020-11-26 09:54:50|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|0
1606384500000|2020-11-26 09:55:00|4509|4506.2|4508.9|4506.1|4509|4506.2|4508.9|4506.1|3
1606384510000|2020-11-26 09:55:10|4508.5|4505.7|4507.9|4505.1|4508.5|4505.7|4507.5|4504.7|7
1606384520000|2020-11-26 09:55:20|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|7
1606384530000|2020-11-26 09:55:30|4507.5|4504.7|4507.9|4505.1|4507.9|4505.1|4507.5|4504.7|7
1606384540000|2020-11-26 09:55:40|4507.1|4504.3|4507.9|4505.1|4508|4505.2|4506.9|4504.1|12
1606384550000|2020-11-26 09:55:50|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|7
1606384560000|2020-11-26 09:56:00|4507.5|4504.7|4508.9|4506.1|4508.9|4506.1|4507.4|4504.6|7
1606384570000|2020-11-26 09:56:10|4508|4505.2|4508.9|4506.1|4508.9|4506.1|4508|4505.2|3
1606384580000|2020-11-26 09:56:20|4508.4|4505.6|4508.9|4506.1|4509|4506.2|4508|4505.2|6
1606384590000|2020-11-26 09:56:30|4509|4506.2|4508.9|4506.1|4509|4506.2|4508.9|4506.1|4
1606384600000|2020-11-26 09:56:40|||||||||2
1606384610000|2020-11-26 09:56:50|4508.5|4505.7|4507.9|4505.1|4508.5|4505.7|4507.9|4505.1|1
1606384620000|2020-11-26 09:57:00|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|0
1606384630000|2020-11-26 09:57:10|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|3
1606384640000|2020-11-26 09:57:20|4508|4505.2|4510.5|4507.7|4510.9|4508.1|4507.9|4505.1|20
1606384650000|2020-11-26 09:57:30|4510.1|4507.3|4510|4507.2|4510.5|4507.7|4510|4507.2|2
1606384660000|2020-11-26 09:57:40|4509.9|4507.1|4509.5|4506.7|4509.9|4507.1|4508.9|4506.1|12
1606384670000|2020-11-26 09:57:50|4509.4|4506.6|4508|4505.2|4509.9|4507.1|4507.9|4505.1|29
1606384680000|2020-11-26 09:58:00|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|0
1606384690000|2020-11-26 09:58:10|4508|4505.2|4509|4506.2|4509|4506.2|4508|4505.2|11
1606384700000|2020-11-26 09:58:20|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|11
1606384710000|2020-11-26 09:58:30|4508.9|4506.1|4508|4505.2|4508.9|4506.1|4508|4505.2|3
1606384720000|2020-11-26 09:58:40|4507|4504.2|4511|4508.2|4511.5|4508.7|4507|4504.2|77
1606384730000|2020-11-26 09:58:50|4510.9|4508.1|4510.9|4508.1|4511|4508.2|4510.9|4508.1|0
1606384740000|2020-11-26 09:59:00|4510|4507.2|4510|4507.2|4510.9|4508.1|4510|4507.2|29
1606384750000|2020-11-26 09:59:10|||||||||6
1606384760000|2020-11-26 09:59:20|4510.5|4507.7|4511|4508.2|4511|4508.2|4510|4507.2|10
1606384770000|2020-11-26 09:59:30|4510.8|4508|4510.9|4508.1|4511|4508.2|4510|4507.2|17
1606384780000|2020-11-26 09:59:40|4511|4508.2|4511|4508.2|4511.9|4509.1|4510.5|4507.7|11
1606384790000|2020-11-26 09:59:50|4510.9|4508.1|4510|4507.2|4511|4508.2|4509.9|4507.1|14
1606384800000|2020-11-26 10:00:00|4510.9|4508.1|4511|4508.2|4511|4508.2|4510|4507.2|18
1606384810000|2020-11-26 10:00:10|||||||||3
1606384820000|2020-11-26 10:00:20|4512|4509.2|4512|4509.2|4512|4509.2|4511.4|4508.6|15
1606384830000|2020-11-26 10:00:30|4511.9|4509.1|4511|4508.2|4512|4509.2|4511|4508.2|29
1606384850000|2020-11-26 10:00:50|4512|4509.2|4512|4509.2|4512|4509.2|4511.9|4509.1|8
1606384860000|2020-11-26 10:01:00|4512.8|4510|4512|4509.2|4512.9|4510.1|4512|4509.2|20
1606384870000|2020-11-26 10:01:10|4512.5|4509.7|4512|4509.2|4513|4510.2|4512|4509.2|12
1606384880000|2020-11-26 10:01:20|4512.5|4509.7|4512|4509.2|4512.5|4509.7|4512|4509.2|8
1606384890000|2020-11-26 10:01:30|4513|4510.2|4515.9|4513.1|4516|4513.2|4513|4510.2|95
1606384900000|2020-11-26 10:01:40|4515.8|4513|4516.8|4514|4516.8|4514|4515.8|4513|59
1606384910000|2020-11-26 10:01:50|4516.4|4513.6|4516|4513.2|4516.4|4513.6|4515.9|4513.1|39
1606384920000|2020-11-26 10:02:00|4516.8|4514|4516.8|4514|4516.8|4514|4515.9|4513.1|91
1606384930000|2020-11-26 10:02:10|4516|4513.2|4513.9|4511.1|4516|4513.2|4513.4|4510.6|33
1606384940000|2020-11-26 10:02:20|4514|4511.2|4513.9|4511.1|4514|4511.2|4513.9|4511.1|8
1606384950000|2020-11-26 10:02:30|4514|4511.2|4513|4510.2|4514|4511.2|4512.9|4510.1|7
1606384960000|2020-11-26 10:02:40|4512.9|4510.1|4513|4510.2|4513|4510.2|4512.9|4510.1|7
1606384970000|2020-11-26 10:02:50|4512.9|4510.1|4512|4509.2|4513|4510.2|4512|4509.2|18
1606384980000|2020-11-26 10:03:00|4511.9|4509.1|4511.9|4509.1|4512|4509.2|4511|4508.2|37
1606384990000|2020-11-26 10:03:10|4512|4509.2|4511.9|4509.1|4512|4509.2|4511.9|4509.1|3
1606385000000|2020-11-26 10:03:20|4512|4509.2|4512|4509.2|4512|4509.2|4511.1|4508.3|13
1606385010000|2020-11-26 10:03:30|4511.9|4509.1|4513.5|4510.7|4513.9|4511.1|4511.9|4509.1|7
1606385020000|2020-11-26 10:03:40|4513.9|4511.1|4513.9|4511.1|4514|4511.2|4513.9|4511.1|0
1606385030000|2020-11-26 10:03:50|||||||||3
1606385040000|2020-11-26 10:04:00|4514|4511.2|4515|4512.2|4516.6|4513.8|4514|4511.2|44
1606385050000|2020-11-26 10:04:10|4515.4|4512.6|4516.8|4514|4516.8|4514|4515|4512.2|25
1606385060000|2020-11-26 10:04:20|4516.4|4513.6|4516|4513.2|4516.4|4513.6|4516|4513.2|8
1606385070000|2020-11-26 10:04:30|4516.4|4513.6|4516.4|4513.6|4516.8|4514|4516.4|4513.6|9
1606385080000|2020-11-26 10:04:40|4516|4513.2|4516.4|4513.6|4516.4|4513.6|4516|4513.2|4
1606385090000|2020-11-26 10:04:50|4516|4513.2|4516.4|4513.6|4516.8|4514|4516|4513.2|16
1606385100000|2020-11-26 10:05:00|4516|4513.2|4516.4|4513.6|4516.8|4514|4516|4513.2|7
1606385110000|2020-11-26 10:05:10|4516.8|4514|4516.4|4513.6|4516.8|4514|4516.4|4513.6|4
1606385120000|2020-11-26 10:05:20|4516.8|4514|4515.9|4513.1|4516.8|4514|4515|4512.2|37
1606385130000|2020-11-26 10:05:30|4515.8|4513|4515|4512.2|4516|4513.2|4515|4512.2|12
1606385140000|2020-11-26 10:05:40|4515.8|4513|4515|4512.2|4516|4513.2|4515|4512.2|36
1606385150000|2020-11-26 10:05:50|4515.8|4513|4515.9|4513.1|4515.9|4513.1|4515|4512.2|17
1606385160000|2020-11-26 10:06:00|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|11
1606385170000|2020-11-26 10:06:10|4515.2|4512.4|4514|4511.2|4515.2|4512.4|4514|4511.2|17
1606385180000|2020-11-26 10:06:20|||||||||2
1606385190000|2020-11-26 10:06:30|4513.9|4511.1|4514|4511.2|4514|4511.2|4513.9|4511.1|10
1606385200000|2020-11-26 10:06:40|4513|4510.2|4513|4510.2|4513.9|4511.1|4513|4510.2|17
1606385210000|2020-11-26 10:06:50|4513.9|4511.1|4513|4510.2|4514|4511.2|4513|4510.2|16
1606385220000|2020-11-26 10:07:00|4512|4509.2|4512|4509.2|4512|4509.2|4512|4509.2|32
1606385230000|2020-11-26 10:07:10|4513|4510.2|4512.5|4509.7|4513|4510.2|4512.5|4509.7|8
1606385240000|2020-11-26 10:07:20|4512.9|4510.1|4513|4510.2|4513|4510.2|4512|4509.2|16
1606385250000|2020-11-26 10:07:30|4512.9|4510.1|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|18
1606385260000|2020-11-26 10:07:40|4513|4510.2|4516|4513.2|4516|4513.2|4513|4510.2|19
1606385270000|2020-11-26 10:07:50|4515.9|4513.1|4515|4512.2|4516|4513.2|4515|4512.2|34
1606385280000|2020-11-26 10:08:00|4514.9|4512.1|4515.5|4512.7|4515.5|4512.7|4514|4511.2|7
1606385290000|2020-11-26 10:08:10|4515.9|4513.1|4516|4513.2|4516|4513.2|4515|4512.2|17
1606385300000|2020-11-26 10:08:20|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|4
1606385310000|2020-11-26 10:08:30|4516.4|4513.6|4516|4513.2|4516.4|4513.6|4516|4513.2|10
1606385320000|2020-11-26 10:08:40|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|0
1606385330000|2020-11-26 10:08:50|4516|4513.2|4515.5|4512.7|4516|4513.2|4515.2|4512.4|6
1606385340000|2020-11-26 10:09:00|4515.9|4513.1|4516|4513.2|4516.8|4514|4515.9|4513.1|8
1606385350000|2020-11-26 10:09:10|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|4
1606385360000|2020-11-26 10:09:20|4516.8|4514|4516|4513.2|4516.8|4514|4516|4513.2|13
1606385380000|2020-11-26 10:09:40|4515.9|4513.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|11
1606385390000|2020-11-26 10:09:50|4515|4512.2|4515|4512.2|4515|4512.2|4514.9|4512.1|1
1606385400000|2020-11-26 10:10:00|4515.8|4513|4516|4513.2|4516|4513.2|4515.8|4513|3
1606385410000|2020-11-26 10:10:10|4516.4|4513.6|4516|4513.2|4516.8|4514|4516|4513.2|17
1606385420000|2020-11-26 10:10:20|4516.4|4513.6|4516|4513.2|4516.4|4513.6|4516|4513.2|8
1606385430000|2020-11-26 10:10:30|4516.8|4514|4516|4513.2|4516.8|4514|4515.5|4512.7|19
1606385440000|2020-11-26 10:10:40|||||||||4
1606385450000|2020-11-26 10:10:50|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.4|4512.6|18
1606385460000|2020-11-26 10:11:00|4515.9|4513.1|4515.9|4513.1|4516|4513.2|4515.9|4513.1|5
1606385470000|2020-11-26 10:11:10|4515.4|4512.6|4516|4513.2|4516|4513.2|4515.4|4512.6|3
1606385480000|2020-11-26 10:11:20|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|1
1606385490000|2020-11-26 10:11:30|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4
1606385500000|2020-11-26 10:11:40|4515|4512.2|4515|4512.2|4515|4512.2|4515|4512.2|8
1606385510000|2020-11-26 10:11:50|4515.8|4513|4516|4513.2|4516|4513.2|4515.8|4513|6
1606385520000|2020-11-26 10:12:00|||||||||3
1606385530000|2020-11-26 10:12:10|4515.3|4512.5|4515.5|4512.7|4516|4513.2|4515.3|4512.5|9
1606385540000|2020-11-26 10:12:20|4515|4512.2|4515|4512.2|4515|4512.2|4515|4512.2|2
1606385550000|2020-11-26 10:12:30|||||||||1
1606385560000|2020-11-26 10:12:40|||||||||6
1606385570000|2020-11-26 10:12:50|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.7|4512.9|24
1606385580000|2020-11-26 10:13:00|4515.5|4512.7|4515|4512.2|4515.9|4513.1|4515|4512.2|7
1606385590000|2020-11-26 10:13:10|4514.2|4511.4|4513|4510.2|4514.2|4511.4|4513|4510.2|14
1606385600000|2020-11-26 10:13:20|4512|4509.2|4511|4508.2|4513|4510.2|4511|4508.2|54
1606385610000|2020-11-26 10:13:30|4510.9|4508.1|4511.9|4509.1|4512|4509.2|4510.9|4508.1|22
1606385620000|2020-11-26 10:13:40|4512|4509.2|4512|4509.2|4512|4509.2|4511|4508.2|18
1606385630000|2020-11-26 10:13:50|4511.9|4509.1|4511.5|4508.7|4512|4509.2|4511|4508.2|12
1606385640000|2020-11-26 10:14:00|4511.9|4509.1|4507.4|4504.6|4511.9|4509.1|4506.9|4504.1|109
1606385650000|2020-11-26 10:14:10|4507|4504.2|4507|4504.2|4507|4504.2|4505.9|4503.1|39
1606385660000|2020-11-26 10:14:20|4506.9|4504.1|4505|4502.2|4506.9|4504.1|4505|4502.2|32
1606385670000|2020-11-26 10:14:30|4504.9|4502.1|4505.9|4503.1|4506.4|4503.6|4504.9|4502.1|23
1606385680000|2020-11-26 10:14:40|4505.5|4502.7|4505|4502.2|4506|4503.2|4505|4502.2|26
1606385690000|2020-11-26 10:14:50|4505.4|4502.6|4504.9|4502.1|4505.4|4502.6|4504|4501.2|41
1606385700000|2020-11-26 10:15:00|4505|4502.2|4507|4504.2|4507|4504.2|4505|4502.2|31
1606385710000|2020-11-26 10:15:10|4506.9|4504.1|4509.8|4507|4509.8|4507|4506.9|4504.1|53
1606385720000|2020-11-26 10:15:20|4509.9|4507.1|4510.9|4508.1|4511.8|4509|4509.9|4507.1|17
1606385730000|2020-11-26 10:15:30|4510.4|4507.6|4509.9|4507.1|4511.8|4509|4509.9|4507.1|17
1606385740000|2020-11-26 10:15:40|4510|4507.2|4510.4|4507.6|4510.8|4508|4509.9|4507.1|8
1606385750000|2020-11-26 10:15:50|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|0
1606385760000|2020-11-26 10:16:00|4509.2|4506.4|4511.9|4509.1|4511.9|4509.1|4508.9|4506.1|37
1606385770000|2020-11-26 10:16:10|4511.8|4509|4511.4|4508.6|4511.9|4509.1|4511|4508.2|13
1606385780000|2020-11-26 10:16:20|4511.8|4509|4510|4507.2|4511.8|4509|4510|4507.2|17
1606385790000|2020-11-26 10:16:30|4510.4|4507.6|4512.4|4509.6|4512.9|4510.1|4510|4507.2|57
1606385800000|2020-11-26 10:16:40|4512.8|4510|4511.5|4508.7|4512.8|4510|4511.4|4508.6|7
1606385810000|2020-11-26 10:16:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|0
1606385820000|2020-11-26 10:17:00|4511|4508.2|4511|4508.2|4511.5|4508.7|4510.9|4508.1|2
1606385830000|2020-11-26 10:17:10|4511.5|4508.7|4512|4509.2|4512|4509.2|4511|4508.2|1
1606385840000|2020-11-26 10:17:20|4512.4|4509.6|4512|4509.2|4512.4|4509.6|4511.9|4509.1|2
1606385850000|2020-11-26 10:17:30|4513|4510.2|4513|4510.2|4513.5|4510.7|4512.9|4510.1|6
1606385860000|2020-11-26 10:17:40|4513.4|4510.6|4513.4|4510.6|4513.9|4511.1|4512.9|4510.1|11
1606385870000|2020-11-26 10:17:50|4513|4510.2|4512.9|4510.1|4513|4510.2|4512.9|4510.1|3
1606385880000|2020-11-26 10:18:00|4513|4510.2|4513.9|4511.1|4514|4511.2|4513|4510.2|13
1606385890000|2020-11-26 10:18:10|4514|4511.2|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|35
1606385900000|2020-11-26 10:18:20|4513.5|4510.7|4514|4511.2|4514|4511.2|4513|4510.2|14
1606385910000|2020-11-26 10:18:30|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|1
1606385920000|2020-11-26 10:18:40|4514|4511.2|4513.9|4511.1|4514|4511.2|4513.9|4511.1|2
1606385930000|2020-11-26 10:18:50|4513.4|4510.6|4514.9|4512.1|4515|4512.2|4513|4510.2|16
1606385940000|2020-11-26 10:19:00|4515|4512.2|4515|4512.2|4515|4512.2|4514.9|4512.1|3
1606385950000|2020-11-26 10:19:10|4515.5|4512.7|4515.9|4513.1|4516|4513.2|4515.5|4512.7|19
1606385960000|2020-11-26 10:19:20|4516|4513.2|4516|4513.2|4516|4513.2|4516|4513.2|4
1606385970000|2020-11-26 10:19:30|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|2
1606385980000|2020-11-26 10:19:40|4516|4513.2|4516.9|4514.1|4517|4514.2|4516|4513.2|22
1606385990000|2020-11-26 10:19:50|4517|4514.2|4516.9|4514.1|4517|4514.2|4516.9|4514.1|1
1606386000000|2020-11-26 10:20:00|4517|4514.2|4516|4513.2|4517|4514.2|4515.9|4513.1|21
1606386010000|2020-11-26 10:20:10|4515.9|4513.1|4515.9|4513.1|4516|4513.2|4515.9|4513.1|9
1606386020000|2020-11-26 10:20:20|4516|4513.2|4515.9|4513.1|4516|4513.2|4515|4512.2|32
1606386030000|2020-11-26 10:20:30|4515.5|4512.7|4516.9|4514.1|4517|4514.2|4515|4512.2|24
1606386040000|2020-11-26 10:20:40|4516.5|4513.7|4517|4514.2|4517|4514.2|4516.5|4513.7|8
1606386050000|2020-11-26 10:20:50|4516|4513.2|4514.9|4512.1|4516|4513.2|4514|4511.2|40
1606386060000|2020-11-26 10:21:00|4514.5|4511.7|4514|4511.2|4514.9|4512.1|4513.9|4511.1|3
1606386070000|2020-11-26 10:21:10|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|8
1606386080000|2020-11-26 10:21:20|4512.9|4510.1|4511.9|4509.1|4513|4510.2|4510.9|4508.1|32
1606386090000|2020-11-26 10:21:30|4511.5|4508.7|4511|4508.2|4511.9|4509.1|4511|4508.2|16
1606386100000|2020-11-26 10:21:40|4511.2|4508.4|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|13
1606386110000|2020-11-26 10:21:50|4511|4508.2|4511|4508.2|4511.5|4508.7|4510.9|4508.1|10
1606386120000|2020-11-26 10:22:00|4511.5|4508.7|4511.9|4509.1|4512|4509.2|4511|4508.2|11
1606386130000|2020-11-26 10:22:10|4512|4509.2|4513.9|4511.1|4513.9|4511.1|4512|4509.2|15
1606386140000|2020-11-26 10:22:20|4514|4511.2|4515|4512.2|4515|4512.2|4513.9|4511.1|42
1606386150000|2020-11-26 10:22:30|4514.9|4512.1|4515|4512.2|4515|4512.2|4514.9|4512.1|1
1606386160000|2020-11-26 10:22:40|4514.9|4512.1|4515|4512.2|4515|4512.2|4514.9|4512.1|1
1606386170000|2020-11-26 10:22:50|4515.8|4513|4515.9|4513.1|4515.9|4513.1|4515|4512.2|5
1606386180000|2020-11-26 10:23:00|4515|4512.2|4514.5|4511.7|4515.4|4512.6|4514.5|4511.7|2
1606386190000|2020-11-26 10:23:10|4514.9|4512.1|4514.9|4512.1|4515|4512.2|4514.9|4512.1|7
1606386200000|2020-11-26 10:23:20|4515|4512.2|4514.9|4512.1|4515|4512.2|4514.9|4512.1|5
1606386210000|2020-11-26 10:23:30|4514.2|4511.4|4514|4511.2|4514.9|4512.1|4514|4511.2|5
1606386220000|2020-11-26 10:23:40|4513.9|4511.1|4514|4511.2|4514|4511.2|4513|4510.2|6
1606386230000|2020-11-26 10:23:50|4514.8|4512|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|3
1606386240000|2020-11-26 10:24:00|4514.3|4511.5|4515|4512.2|4515|4512.2|4513.9|4511.1|2
1606386250000|2020-11-26 10:24:10|4514.9|4512.1|4515|4512.2|4515|4512.2|4514.9|4512.1|1
1606386260000|2020-11-26 10:24:20|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|9
1606386270000|2020-11-26 10:24:30|4515.9|4513.1|4515.9|4513.1|4516|4513.2|4515.9|4513.1|5
1606386280000|2020-11-26 10:24:40|4515.2|4512.4|4516|4513.2|4516|4513.2|4515.2|4512.4|14
1606386290000|2020-11-26 10:24:50|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|0
1606386300000|2020-11-26 10:25:00|4515.9|4513.1|4515.5|4512.7|4516|4513.2|4515|4512.2|15
1606386310000|2020-11-26 10:25:10|4515.4|4512.6|4516|4513.2|4516|4513.2|4515|4512.2|63
1606386320000|2020-11-26 10:25:20|4515.9|4513.1|4516.9|4514.1|4517|4514.2|4515.9|4513.1|40
1606386330000|2020-11-26 10:25:30|4517|4514.2|4517|4514.2|4517|4514.2|4517|4514.2|0
1606386340000|2020-11-26 10:25:40|4516.9|4514.1|4517|4514.2|4518|4515.2|4516.9|4514.1|60
1606386350000|2020-11-26 10:25:50|4517.4|4514.6|4517|4514.2|4517.4|4514.6|4517|4514.2|12
1606386360000|2020-11-26 10:26:00|4516.8|4514|4516|4513.2|4516.9|4514.1|4515.9|4513.1|21
1606386370000|2020-11-26 10:26:10|4515.9|4513.1|4515.9|4513.1|4516|4513.2|4515.9|4513.1|2
1606386380000|2020-11-26 10:26:20|4515.8|4513|4515|4512.2|4515.8|4513|4514.9|4512.1|10
1606386390000|2020-11-26 10:26:30|4514.9|4512.1|4516|4513.2|4516|4513.2|4514.9|4512.1|19
1606386400000|2020-11-26 10:26:40|4516.4|4513.6|4515.9|4513.1|4516.4|4513.6|4515.9|4513.1|11
1606386410000|2020-11-26 10:26:50|4515.8|4513|4513.9|4511.1|4515.9|4513.1|4513.9|4511.1|11
1606386420000|2020-11-26 10:27:00|4513.4|4510.6|4513.5|4510.7|4513.9|4511.1|4513|4510.2|7
1606386430000|2020-11-26 10:27:10|4513|4510.2|4512.9|4510.1|4513.9|4511.1|4512|4509.2|8
1606386440000|2020-11-26 10:27:20|4512.5|4509.7|4513|4510.2|4513.4|4510.6|4512.4|4509.6|12
1606386450000|2020-11-26 10:27:30|4513.4|4510.6|4514.9|4512.1|4515|4512.2|4513.4|4510.6|16
1606386460000|2020-11-26 10:27:40|4514|4511.2|4512.9|4510.1|4514|4511.2|4512.9|4510.1|28
1606386470000|2020-11-26 10:27:50|4513|4510.2|4512.9|4510.1|4513|4510.2|4512.9|4510.1|6
1606386480000|2020-11-26 10:28:00|||||||||1
1606386490000|2020-11-26 10:28:10|4513|4510.2|4514|4511.2|4514|4511.2|4513|4510.2|15
1606386500000|2020-11-26 10:28:20|4514.9|4512.1|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|16
1606386510000|2020-11-26 10:28:30|4515|4512.2|4514.9|4512.1|4515|4512.2|4514.8|4512|3
1606386520000|2020-11-26 10:28:40|4515|4512.2|4516.5|4513.7|4516.9|4514.1|4514.9|4512.1|42
1606386530000|2020-11-26 10:28:50|4516.2|4513.4|4516.5|4513.7|4516.9|4514.1|4516|4513.2|4
1606386540000|2020-11-26 10:29:00|4516.9|4514.1|4515|4512.2|4516.9|4514.1|4514.9|4512.1|7
1606386550000|2020-11-26 10:29:10|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514|4511.2|13
1606386560000|2020-11-26 10:29:20|4515|4512.2|4514.9|4512.1|4515|4512.2|4514.9|4512.1|0
1606386570000|2020-11-26 10:29:30|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|16
1606386580000|2020-11-26 10:29:40|||||||||1
1606386590000|2020-11-26 10:29:50|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|2
1606386600000|2020-11-26 10:30:00|4515.2|4512.4|4516.9|4514.1|4517.1|4514.3|4514.9|4512.1|126
1606386610000|2020-11-26 10:30:10|4517|4514.2|4516.9|4514.1|4517.9|4515.1|4516.9|4514.1|20
1606386620000|2020-11-26 10:30:20|4517|4514.2|4516.9|4514.1|4517.8|4515|4516.9|4514.1|22
1606386630000|2020-11-26 10:30:30|4517|4514.2|4515|4512.2|4517|4514.2|4515|4512.2|4
1606386640000|2020-11-26 10:30:40|4514.9|4512.1|4514|4511.2|4514.9|4512.1|4513.9|4511.1|6
1606386650000|2020-11-26 10:30:50|4514.4|4511.6|4514.9|4512.1|4515|4512.2|4514.4|4511.6|2
1606386660000|2020-11-26 10:31:00|4515|4512.2|4515.4|4512.6|4515.9|4513.1|4515|4512.2|13
1606386670000|2020-11-26 10:31:10|4515|4512.2|4515.5|4512.7|4515.9|4513.1|4515|4512.2|2
1606386680000|2020-11-26 10:31:20|4515.2|4512.4|4515|4512.2|4515.2|4512.4|4515|4512.2|0
1606386700000|2020-11-26 10:31:40|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.5|4512.7|18
1606386710000|2020-11-26 10:31:50|4515.5|4512.7|4515.9|4513.1|4515.9|4513.1|4515|4512.2|3
1606386720000|2020-11-26 10:32:00|4515|4512.2|4515|4512.2|4515|4512.2|4515|4512.2|4
1606386730000|2020-11-26 10:32:10|4515.4|4512.6|4515.5|4512.7|4515.5|4512.7|4515.4|4512.6|2
1606386740000|2020-11-26 10:32:20|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|2
1606386750000|2020-11-26 10:32:30|4515.9|4513.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|9
1606386760000|2020-11-26 10:32:40|4514.5|4511.7|4514.9|4512.1|4514.9|4512.1|4514.5|4511.7|3
1606386790000|2020-11-26 10:33:10|4514.4|4511.6|4514.5|4511.7|4514.9|4512.1|4513.9|4511.1|15
1606386800000|2020-11-26 10:33:20|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.5|4511.7|0
1606386810000|2020-11-26 10:33:30|4515|4512.2|4514.9|4512.1|4515|4512.2|4514.9|4512.1|1
1606386820000|2020-11-26 10:33:40|4515|4512.2|4515|4512.2|4516|4513.2|4514.9|4512.1|19
1606386830000|2020-11-26 10:33:50|4516.4|4513.6|4517|4514.2|4517|4514.2|4516.4|4513.6|4
1606386840000|2020-11-26 10:34:00|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516|4513.2|3
1606386850000|2020-11-26 10:34:10|4516.5|4513.7|4517.9|4515.1|4518|4515.2|4516|4513.2|33
1606386860000|2020-11-26 10:34:20|4518|4515.2|4518|4515.2|4518|4515.2|4517.9|4515.1|15
1606386870000|2020-11-26 10:34:30|4518.8|4516|4519|4516.2|4519|4516.2|4518.8|4516|27
1606386880000|2020-11-26 10:34:40|4518.9|4516.1|4518|4515.2|4519|4516.2|4518|4515.2|17
1606386890000|2020-11-26 10:34:50|4518.9|4516.1|4518|4515.2|4518.9|4516.1|4518|4515.2|14
1606386900000|2020-11-26 10:35:00|4517|4514.2|4516|4513.2|4517|4514.2|4516|4513.2|22
1606386910000|2020-11-26 10:35:10|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516|4513.2|7
1606386920000|2020-11-26 10:35:20|4517|4514.2|4517|4514.2|4517|4514.2|4517|4514.2|0
1606386930000|2020-11-26 10:35:30|||||||||2
1606386940000|2020-11-26 10:35:40|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|0
1606386950000|2020-11-26 10:35:50|4516.5|4513.7|4516.9|4514.1|4516.9|4514.1|4516|4513.2|9
1606386960000|2020-11-26 10:36:00|4517|4514.2|4516.9|4514.1|4517|4514.2|4516.9|4514.1|4
1606386970000|2020-11-26 10:36:10|4516.2|4513.4|4516|4513.2|4516.2|4513.4|4516|4513.2|5
1606386980000|2020-11-26 10:36:20|4516.4|4513.6|4516.5|4513.7|4516.5|4513.7|4516|4513.2|2
1606386990000|2020-11-26 10:36:30|4516|4513.2|4515|4512.2|4516|4513.2|4515|4512.2|4
1606387000000|2020-11-26 10:36:40|4514.9|4512.1|4514.9|4512.1|4515|4512.2|4514.9|4512.1|10
1606387010000|2020-11-26 10:36:50|4514.8|4512|4512.9|4510.1|4514.8|4512|4512.9|4510.1|27
1606387020000|2020-11-26 10:37:00|4512|4509.2|4513.9|4511.1|4513.9|4511.1|4512|4509.2|48
1606387030000|2020-11-26 10:37:10|4514|4511.2|4515|4512.2|4515.9|4513.1|4513.9|4511.1|23
1606387040000|2020-11-26 10:37:20|4515.8|4513|4516.9|4514.1|4517|4514.2|4515.8|4513|7
1606387050000|2020-11-26 10:37:30|4517|4514.2|4517.8|4515|4517.9|4515.1|4516.4|4513.6|16
1606387060000|2020-11-26 10:37:40|4517.4|4514.6|4516.9|4514.1|4517.8|4515|4516.9|4514.1|5
1606387070000|2020-11-26 10:37:50|4517|4514.2|4516.9|4514.1|4517|4514.2|4516.9|4514.1|1
1606387080000|2020-11-26 10:38:00|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|7
1606387090000|2020-11-26 10:38:10|4516|4513.2|4516|4513.2|4516|4513.2|4516|4513.2|0
1606387100000|2020-11-26 10:38:20|||||||||1
1606387110000|2020-11-26 10:38:30|4516.9|4514.1|4516.9|4514.1|4517|4514.2|4516.5|4513.7|8
1606387120000|2020-11-26 10:38:40|4516.2|4513.4|4515.4|4512.6|4516.2|4513.4|4515|4512.2|9
1606387130000|2020-11-26 10:38:50|4515|4512.2|4515.9|4513.1|4515.9|4513.1|4515|4512.2|5
1606387140000|2020-11-26 10:39:00|4515.5|4512.7|4516.5|4513.7|4516.9|4514.1|4515.5|4512.7|7
1606387150000|2020-11-26 10:39:10|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|3
1606387160000|2020-11-26 10:39:20|4516|4513.2|4515.9|4513.1|4516|4513.2|4515.9|4513.1|1
1606387170000|2020-11-26 10:39:30|4515.5|4512.7|4515.5|4512.7|4515.9|4513.1|4515.2|4512.4|8
1606387180000|2020-11-26 10:39:40|4515.4|4512.6|4515|4512.2|4516|4513.2|4515|4512.2|7
1606387200000|2020-11-26 10:40:00|4515.9|4513.1|4515.9|4513.1|4516|4513.2|4515|4512.2|13
1606387210000|2020-11-26 10:40:10|4516|4513.2|4516.9|4514.1|4517.4|4514.6|4516|4513.2|50
1606387220000|2020-11-26 10:40:20|||||||||1
1606387230000|2020-11-26 10:40:30|4517|4514.2|4517.4|4514.6|4517.4|4514.6|4517|4514.2|12
1606387240000|2020-11-26 10:40:40|4517.9|4515.1|4518|4515.2|4518.8|4516|4517.9|4515.1|29
1606387250000|2020-11-26 10:40:50|4517.9|4515.1|4517.9|4515.1|4518|4515.2|4517.4|4514.6|9
1606387260000|2020-11-26 10:41:00|4517.8|4515|4517.5|4514.7|4518|4515.2|4516.9|4514.1|14
1606387270000|2020-11-26 10:41:10|4517.2|4514.4|4517|4514.2|4517.5|4514.7|4517|4514.2|1
1606387280000|2020-11-26 10:41:20|||||||||1
1606387300000|2020-11-26 10:41:40|4517.5|4514.7|4517.9|4515.1|4517.9|4515.1|4517.5|4514.7|3
1606387310000|2020-11-26 10:41:50|4517|4514.2|4517|4514.2|4517|4514.2|4517|4514.2|2
1606387320000|2020-11-26 10:42:00|4517.9|4515.1|4517|4514.2|4517.9|4515.1|4517|4514.2|3
1606387330000|2020-11-26 10:42:10|4516.9|4514.1|4516.9|4514.1|4517|4514.2|4516.9|4514.1|2
1606387340000|2020-11-26 10:42:20|4517|4514.2|4517.5|4514.7|4517.9|4515.1|4517|4514.2|7
1606387350000|2020-11-26 10:42:30|4517.9|4515.1|4517.9|4515.1|4518|4515.2|4517.5|4514.7|4
1606387360000|2020-11-26 10:42:40|4517|4514.2|4517|4514.2|4517|4514.2|4517|4514.2|5
1606387370000|2020-11-26 10:42:50|4517.5|4514.7|4517.4|4514.6|4517.9|4515.1|4517|4514.2|1
1606387380000|2020-11-26 10:43:00|4517.5|4514.7|4517|4514.2|4517.5|4514.7|4517|4514.2|2
1606387390000|2020-11-26 10:43:10|4517.4|4514.6|4517.5|4514.7|4518|4515.2|4517.4|4514.6|2
1606387400000|2020-11-26 10:43:20|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|0
1606387410000|2020-11-26 10:43:30|||||||||12
1606387420000|2020-11-26 10:43:40|4517.5|4514.7|4517|4514.2|4517.5|4514.7|4516.9|4514.1|4
1606387430000|2020-11-26 10:43:50|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.2|4513.4|19
1606387440000|2020-11-26 10:44:00|4516.2|4513.4|4514.9|4512.1|4517|4514.2|4513.9|4511.1|51
1606387450000|2020-11-26 10:44:10|4515|4512.2|4515|4512.2|4515|4512.2|4514.9|4512.1|7
1606387460000|2020-11-26 10:44:20|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|16
1606387470000|2020-11-26 10:44:30|4515|4512.2|4514.9|4512.1|4515|4512.2|4514.9|4512.1|4
1606387480000|2020-11-26 10:44:40|4515|4512.2|4512.9|4510.1|4515|4512.2|4512.5|4509.7|33
1606387490000|2020-11-26 10:44:50|4512|4509.2|4514|4511.2|4514|4511.2|4512|4509.2|30
1606387500000|2020-11-26 10:45:00|4514.4|4511.6|4515.9|4513.1|4516|4513.2|4514|4511.2|34
1606387510000|2020-11-26 10:45:10|4516|4513.2|4516.9|4514.1|4517|4514.2|4516|4513.2|19
1606387520000|2020-11-26 10:45:20|4517|4514.2|4516.9|4514.1|4517|4514.2|4516.9|4514.1|2
1606387530000|2020-11-26 10:45:30|4517|4514.2|4517|4514.2|4517|4514.2|4516.9|4514.1|2
1606387540000|2020-11-26 10:45:40|||||||||19
1606387550000|2020-11-26 10:45:50|4517.4|4514.6|4517.9|4515.1|4517.9|4515.1|4517.4|4514.6|5
1606387560000|2020-11-26 10:46:00|4517.5|4514.7|4517.9|4515.1|4517.9|4515.1|4517|4514.2|7
1606387570000|2020-11-26 10:46:10|4518|4515.2|4517.9|4515.1|4518|4515.2|4517.9|4515.1|0
1606387580000|2020-11-26 10:46:20|||||||||7
1606387590000|2020-11-26 10:46:30|4518|4515.2|4518.9|4516.1|4519|4516.2|4518|4515.2|34
1606387600000|2020-11-26 10:46:40|4519.8|4517|4523|4520.2|4523|4520.2|4519.8|4517|209
1606387610000|2020-11-26 10:46:50|4523.9|4521.1|4521.9|4519.1|4524.9|4522.1|4521.9|4519.1|58
1606387620000|2020-11-26 10:47:00|4521|4518.2|4520.9|4518.1|4521|4518.2|4520.9|4518.1|34
1606387630000|2020-11-26 10:47:10|4521|4518.2|4520.9|4518.1|4521|4518.2|4518|4515.2|71
1606387640000|2020-11-26 10:47:20|4521|4518.2|4520.9|4518.1|4521|4518.2|4520.9|4518.1|8
1606387650000|2020-11-26 10:47:30|4521.3|4518.5|4520.2|4517.4|4521.9|4519.1|4520|4517.2|29
1606387660000|2020-11-26 10:47:40|4520|4517.2|4519.9|4517.1|4520|4517.2|4519|4516.2|11
1606387670000|2020-11-26 10:47:50|4519|4516.2|4519|4516.2|4519.9|4517.1|4519|4516.2|3
1606387680000|2020-11-26 10:48:00|4520|4517.2|4520.9|4518.1|4521|4518.2|4519.9|4517.1|26
1606387690000|2020-11-26 10:48:10|4521|4518.2|4519|4516.2|4521|4518.2|4519|4516.2|27
1606387700000|2020-11-26 10:48:20|4518.9|4516.1|4519|4516.2|4519|4516.2|4518.9|4516.1|6
1606387710000|2020-11-26 10:48:30|4519.9|4517.1|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|13
1606387720000|2020-11-26 10:48:40|4519|4516.2|4520|4517.2|4520|4517.2|4519|4516.2|5
1606387730000|2020-11-26 10:48:50|4520.4|4517.6|4520.9|4518.1|4520.9|4518.1|4519|4516.2|30
1606387740000|2020-11-26 10:49:00|4520.5|4517.7|4520.9|4518.1|4521|4518.2|4520.5|4517.7|6
1606387750000|2020-11-26 10:49:10|4521|4518.2|4521|4518.2|4521|4518.2|4521|4518.2|3
1606387760000|2020-11-26 10:49:20|4520|4517.2|4520|4517.2|4520|4517.2|4519.9|4517.1|16
1606387770000|2020-11-26 10:49:30|4519.9|4517.1|4520|4517.2|4520|4517.2|4519.9|4517.1|5
1606387780000|2020-11-26 10:49:40|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4520|4517.2|18
1606387790000|2020-11-26 10:49:50|4520.5|4517.7|4521|4518.2|4521.4|4518.6|4520.5|4517.7|30
1606387800000|2020-11-26 10:50:00|4521.4|4518.6|4520.9|4518.1|4521.4|4518.6|4520|4517.2|17
1606387810000|2020-11-26 10:50:10|4520.4|4517.6|4520|4517.2|4520.8|4518|4519|4516.2|38
1606387820000|2020-11-26 10:50:20|4520.8|4518|4520.9|4518.1|4520.9|4518.1|4520.4|4517.6|11
1606387830000|2020-11-26 10:50:30|4520.8|4518|4520.9|4518.1|4520.9|4518.1|4520.5|4517.7|5
1606387840000|2020-11-26 10:50:40|4520|4517.2|4520.4|4517.6|4520.8|4518|4520|4517.2|1
1606387850000|2020-11-26 10:50:50|4520.8|4518|4521|4518.2|4521|4518.2|4519.9|4517.1|9
1606387860000|2020-11-26 10:51:00|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4520|4517.2|4
1606387870000|2020-11-26 10:51:10|||||||||4
1606387880000|2020-11-26 10:51:20|4521|4518.2|4521|4518.2|4521.4|4518.6|4520.2|4517.4|15
1606387890000|2020-11-26 10:51:30|4520|4517.2|4520.9|4518.1|4520.9|4518.1|4520|4517.2|15
1606387900000|2020-11-26 10:51:40|4520.5|4517.7|4520|4517.2|4521|4518.2|4520|4517.2|5
1606387910000|2020-11-26 10:51:50|4519|4516.2|4517.9|4515.1|4519|4516.2|4516.9|4514.1|31
1606387920000|2020-11-26 10:52:00|4517.5|4514.7|4519|4516.2|4519|4516.2|4517.5|4514.7|13
1606387930000|2020-11-26 10:52:10|4518.9|4516.1|4519|4516.2|4519|4516.2|4518.9|4516.1|2
1606387940000|2020-11-26 10:52:20|4518.9|4516.1|4520|4517.2|4520|4517.2|4518.9|4516.1|20
1606387950000|2020-11-26 10:52:30|4519.9|4517.1|4520.3|4517.5|4520.9|4518.1|4519|4516.2|24
1606387960000|2020-11-26 10:52:40|4520|4517.2|4519.9|4517.1|4520|4517.2|4519.5|4516.7|1
1606387970000|2020-11-26 10:52:50|4520|4517.2|4520.9|4518.1|4521|4518.2|4520|4517.2|8
1606387980000|2020-11-26 10:53:00|4521|4518.2|4520.9|4518.1|4521|4518.2|4520.9|4518.1|8
1606387990000|2020-11-26 10:53:10|4521|4518.2|4519.9|4517.1|4521.4|4518.6|4519|4516.2|20
1606388000000|2020-11-26 10:53:20|4519.5|4516.7|4519|4516.2|4519.9|4517.1|4519|4516.2|2
1606388010000|2020-11-26 10:53:30|4519.4|4516.6|4519|4516.2|4519.4|4516.6|4519|4516.2|5
1606388020000|2020-11-26 10:53:40|4519.8|4517|4520|4517.2|4520|4517.2|4519.5|4516.7|1
1606388030000|2020-11-26 10:53:50|4519.9|4517.1|4519|4516.2|4519.9|4517.1|4519|4516.2|3
1606388040000|2020-11-26 10:54:00|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519|4516.2|20
1606388050000|2020-11-26 10:54:10|4519|4516.2|4519.9|4517.1|4519.9|4517.1|4519|4516.2|13
1606388060000|2020-11-26 10:54:20|4520|4517.2|4520|4517.2|4520|4517.2|4520|4517.2|0
1606388070000|2020-11-26 10:54:30|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|3
1606388080000|2020-11-26 10:54:40|4520|4517.2|4520|4517.2|4520.8|4518|4520|4517.2|7
1606388090000|2020-11-26 10:54:50|4520.4|4517.6|4520|4517.2|4520.8|4518|4520|4517.2|10
1606388110000|2020-11-26 10:55:10|4520.4|4517.6|4520.9|4518.1|4520.9|4518.1|4520|4517.2|4
1606388120000|2020-11-26 10:55:20|4520.5|4517.7|4522.9|4520.1|4522.9|4520.1|4520|4517.2|57
1606388130000|2020-11-26 10:55:30|4523|4520.2|4524.8|4522|4524.9|4522.1|4523|4520.2|32
1606388140000|2020-11-26 10:55:40|4524|4521.2|4523|4520.2|4524.8|4522|4523|4520.2|72
1606388150000|2020-11-26 10:55:50|4523.4|4520.6|4522|4519.2|4523.4|4520.6|4521.9|4519.1|15
1606388160000|2020-11-26 10:56:00|4521.9|4519.1|4521.9|4519.1|4522|4519.2|4521.2|4518.4|18
1606388170000|2020-11-26 10:56:10|4522|4519.2|4523|4520.2|4523|4520.2|4522|4519.2|40
1606388180000|2020-11-26 10:56:20|4523.8|4521|4528|4525.2|4528|4525.2|4523.8|4521|102
1606388190000|2020-11-26 10:56:30|4528.4|4525.6|4530|4527.2|4530|4527.2|4528|4525.2|87
1606388200000|2020-11-26 10:56:40|4530.4|4527.6|4529.9|4527.1|4530.9|4528.1|4528|4525.2|74
1606388210000|2020-11-26 10:56:50|4529.5|4526.7|4529.9|4527.1|4530|4527.2|4529|4526.2|24
1606388220000|2020-11-26 10:57:00|4530|4527.2|4530|4527.2|4530|4527.2|4528.9|4526.1|20
1606388230000|2020-11-26 10:57:10|4530.4|4527.6|4531|4528.2|4531.8|4529|4529.9|4527.1|101
1606388240000|2020-11-26 10:57:20|4531.4|4528.6|4531|4528.2|4531.4|4528.6|4530.9|4528.1|14
1606388250000|2020-11-26 10:57:30|4530.9|4528.1|4531|4528.2|4532|4529.2|4530.9|4528.1|60
1606388260000|2020-11-26 10:57:40|4530.8|4528|4530.5|4527.7|4531|4528.2|4530|4527.2|14
1606388270000|2020-11-26 10:57:50|4530.9|4528.1|4531|4528.2|4531|4528.2|4530.2|4527.4|8
1606388280000|2020-11-26 10:58:00|4531.2|4528.4|4530|4527.2|4531.9|4529.1|4530|4527.2|38
1606388290000|2020-11-26 10:58:10|4530.7|4527.9|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|31
1606388300000|2020-11-26 10:58:20|4529.5|4526.7|4529|4526.2|4529.5|4526.7|4528|4525.2|28
1606388310000|2020-11-26 10:58:30|4528.9|4526.1|4529|4526.2|4529.5|4526.7|4528.5|4525.7|12
1606388320000|2020-11-26 10:58:40|||||||||3
1606388330000|2020-11-26 10:58:50|4528.9|4526.1|4529|4526.2|4529|4526.2|4528.9|4526.1|6
1606388340000|2020-11-26 10:59:00|4528.9|4526.1|4528.9|4526.1|4529|4526.2|4528.9|4526.1|6
1606388350000|2020-11-26 10:59:10|4529|4526.2|4528|4525.2|4529|4526.2|4527.9|4525.1|6
1606388360000|2020-11-26 10:59:20|4527.9|4525.1|4527|4524.2|4528|4525.2|4527|4524.2|30
1606388370000|2020-11-26 10:59:30|4526.9|4524.1|4526.9|4524.1|4527|4524.2|4526.9|4524.1|10
1606388380000|2020-11-26 10:59:40|4527|4524.2|4527|4524.2|4527|4524.2|4526.9|4524.1|2
1606388390000|2020-11-26 10:59:50|4527.4|4524.6|4528|4525.2|4528.2|4525.4|4527|4524.2|22
1606388400000|2020-11-26 11:00:00|4527.9|4525.1|4528|4525.2|4528.8|4526|4527.9|4525.1|28
1606388410000|2020-11-26 11:00:10|4527.9|4525.1|4528|4525.2|4528|4525.2|4527.9|4525.1|8
1606388420000|2020-11-26 11:00:20|4527.9|4525.1|4528|4525.2|4528|4525.2|4527.9|4525.1|10
1606388430000|2020-11-26 11:00:30|4528.8|4526|4529|4526.2|4529|4526.2|4528.5|4525.7|14
1606388440000|2020-11-26 11:00:40|||||||||2
1606388450000|2020-11-26 11:00:50|4528.9|4526.1|4528|4525.2|4529|4526.2|4528|4525.2|118
1606388460000|2020-11-26 11:01:00|4528.9|4526.1|4528|4525.2|4528.9|4526.1|4528|4525.2|18
1606388470000|2020-11-26 11:01:10|4528.8|4526|4528.9|4526.1|4529|4526.2|4528|4525.2|17
1606388480000|2020-11-26 11:01:20|4529|4526.2|4529|4526.2|4529|4526.2|4528|4525.2|33
1606388490000|2020-11-26 11:01:30|4528.9|4526.1|4528|4525.2|4528.9|4526.1|4528|4525.2|19
1606388500000|2020-11-26 11:01:40|4528.5|4525.7|4528|4525.2|4528.5|4525.7|4527|4524.2|26
1606388510000|2020-11-26 11:01:50|4527.9|4525.1|4529|4526.2|4529|4526.2|4527.9|4525.1|6
1606388520000|2020-11-26 11:02:00|4528.9|4526.1|4529|4526.2|4529|4526.2|4528.9|4526.1|4
1606388530000|2020-11-26 11:02:10|4528.9|4526.1|4528.9|4526.1|4529|4526.2|4528.9|4526.1|17
1606388540000|2020-11-26 11:02:20|4529|4526.2|4528.9|4526.1|4529|4526.2|4528.9|4526.1|1
1606388550000|2020-11-26 11:02:30|4528|4525.2|4528|4525.2|4528|4525.2|4528|4525.2|12
1606388560000|2020-11-26 11:02:40|4527|4524.2|4527|4524.2|4527|4524.2|4527|4524.2|21
1606388570000|2020-11-26 11:02:50|4527.1|4524.3|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|36
1606388580000|2020-11-26 11:03:00|4527.1|4524.3|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|20
1606388590000|2020-11-26 11:03:10|4525.2|4522.4|4526.4|4523.6|4526.9|4524.1|4525.1|4522.3|85
1606388600000|2020-11-26 11:03:20|4526.1|4523.3|4526.1|4523.3|4526.8|4524|4526.1|4523.3|9
1606388610000|2020-11-26 11:03:30|4526.4|4523.6|4526.9|4524.1|4526.9|4524.1|4526.4|4523.6|3
1606388620000|2020-11-26 11:03:40|4527.1|4524.3|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|19
1606388630000|2020-11-26 11:03:50|||||||||1
1606388640000|2020-11-26 11:04:00|4527.7|4524.9|4527.6|4524.8|4528.1|4525.3|4527.1|4524.3|16
1606388650000|2020-11-26 11:04:10|4527.2|4524.4|4527.6|4524.8|4527.6|4524.8|4527.1|4524.3|2
1606388660000|2020-11-26 11:04:20|4527.9|4525.1|4527.9|4525.1|4528.1|4525.3|4527.9|4525.1|1
1606388670000|2020-11-26 11:04:30|4528.1|4525.3|4528.1|4525.3|4528.4|4525.6|4528.1|4525.3|14
1606388680000|2020-11-26 11:04:40|4528.2|4525.4|4529.1|4526.3|4529.1|4526.3|4528.2|4525.4|6
1606388690000|2020-11-26 11:04:50|||||||||78
1606388700000|2020-11-26 11:05:00|4529.9|4527.1|4530.1|4527.3|4530.1|4527.3|4529.1|4526.3|35
1606388710000|2020-11-26 11:05:10|4529.9|4527.1|4530.1|4527.3|4530.1|4527.3|4529.9|4527.1|13
1606388720000|2020-11-26 11:05:20|4529.9|4527.1|4529.9|4527.1|4530.1|4527.3|4529.6|4526.8|5
1606388730000|2020-11-26 11:05:30|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4529.9|4527.1|6
1606388740000|2020-11-26 11:05:40|||||||||1
1606388750000|2020-11-26 11:05:50|||||||||11
1606388760000|2020-11-26 11:06:00|4530.9|4528.1|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|16
1606388770000|2020-11-26 11:06:10|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4529.1|4526.3|19
1606388780000|2020-11-26 11:06:20|||||||||1
1606388790000|2020-11-26 11:06:30|4529.9|4527.1|4530.1|4527.3|4530.1|4527.3|4529.9|4527.1|3
1606388800000|2020-11-26 11:06:40|4529.1|4526.3|4527.4|4524.6|4529.1|4526.3|4527.1|4524.3|26
1606388810000|2020-11-26 11:06:50|4527.1|4524.3|4527.1|4524.3|4527.1|4524.3|4526.1|4523.3|44
1606388820000|2020-11-26 11:07:00|4526.9|4524.1|4526.9|4524.1|4527.1|4524.3|4526.9|4524.1|7
1606388830000|2020-11-26 11:07:10|4526.4|4523.6|4526.9|4524.1|4527.1|4524.3|4526.1|4523.3|5
1606388840000|2020-11-26 11:07:20|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|4525.9|4523.1|2
1606388850000|2020-11-26 11:07:30|4525.9|4523.1|4525.9|4523.1|4526.1|4523.3|4525.8|4523|16
1606388860000|2020-11-26 11:07:40|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|4525.9|4523.1|11
1606388870000|2020-11-26 11:07:50|4526.8|4524|4526.1|4523.3|4526.8|4524|4525.9|4523.1|12
1606388880000|2020-11-26 11:08:00|4526.3|4523.5|4527.1|4524.3|4527.1|4524.3|4526.3|4523.5|2
1606388890000|2020-11-26 11:08:10|4526.9|4524.1|4526.1|4523.3|4526.9|4524.1|4526.1|4523.3|5
1606388900000|2020-11-26 11:08:20|||||||||11
1606388910000|2020-11-26 11:08:30|||||||||1
1606388920000|2020-11-26 11:08:40|4525.1|4522.3|4525.1|4522.3|4525.8|4523|4525.1|4522.3|67
1606388930000|2020-11-26 11:08:50|4525.8|4523|4526.1|4523.3|4526.1|4523.3|4525.8|4523|6
1606388940000|2020-11-26 11:09:00|4526.4|4523.6|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|24
1606388950000|2020-11-26 11:09:10|4526.1|4523.3|4525.9|4523.1|4526.1|4523.3|4525.9|4523.1|2
1606388960000|2020-11-26 11:09:20|4526.1|4523.3|4525.9|4523.1|4526.1|4523.3|4525.9|4523.1|0
1606388970000|2020-11-26 11:09:30|4525.8|4523|4526.1|4523.3|4526.1|4523.3|4525.1|4522.3|8
1606388980000|2020-11-26 11:09:40|4525.9|4523.1|4525.1|4522.3|4526.1|4523.3|4525.1|4522.3|14
1606388990000|2020-11-26 11:09:50|||||||||3
1606389000000|2020-11-26 11:10:00|4525.6|4522.8|4525.9|4523.1|4526.1|4523.3|4525.2|4522.4|13
1606389010000|2020-11-26 11:10:10|4526.1|4523.3|4525.1|4522.3|4526.1|4523.3|4525.1|4522.3|5
1606389030000|2020-11-26 11:10:30|4525.8|4523|4526.1|4523.3|4526.1|4523.3|4525.8|4523|14
1606389040000|2020-11-26 11:10:40|4526.4|4523.6|4528.1|4525.3|4528.1|4525.3|4526.4|4523.6|22
1606389050000|2020-11-26 11:10:50|4528.9|4526.1|4529.9|4527.1|4530.1|4527.3|4528.9|4526.1|17
1606389060000|2020-11-26 11:11:00|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|1
1606389070000|2020-11-26 11:11:10|||||||||2
1606389080000|2020-11-26 11:11:20|4529.9|4527.1|4529.1|4526.3|4529.9|4527.1|4529.1|4526.3|17
1606389090000|2020-11-26 11:11:30|||||||||2
1606389100000|2020-11-26 11:11:40|||||||||2
1606389120000|2020-11-26 11:12:00|4529.2|4526.4|4528.1|4525.3|4530.1|4527.3|4528.1|4525.3|42
1606389130000|2020-11-26 11:12:10|4528.6|4525.8|4528.1|4525.3|4528.6|4525.8|4528.1|4525.3|6
1606389140000|2020-11-26 11:12:20|4528.2|4525.4|4528.1|4525.3|4528.2|4525.4|4528.1|4525.3|22
1606389150000|2020-11-26 11:12:30|4527.9|4525.1|4527.1|4524.3|4527.9|4525.1|4526.1|4523.3|31
1606389160000|2020-11-26 11:12:40|||||||||3
1606389170000|2020-11-26 11:12:50|4526.9|4524.1|4528.1|4525.3|4528.1|4525.3|4526.9|4524.1|6
1606389180000|2020-11-26 11:13:00|4527.1|4524.3|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|21
1606389190000|2020-11-26 11:13:10|||||||||3
1606389200000|2020-11-26 11:13:20|||||||||1
1606389210000|2020-11-26 11:13:30|4526.9|4524.1|4526.1|4523.3|4526.9|4524.1|4526.1|4523.3|8
1606389220000|2020-11-26 11:13:40|||||||||5
1606389230000|2020-11-26 11:13:50|4526.8|4524|4526.1|4523.3|4526.8|4524|4526.1|4523.3|7
1606389240000|2020-11-26 11:14:00|4526.4|4523.6|4527.1|4524.3|4528.1|4525.3|4526.4|4523.6|18
1606389250000|2020-11-26 11:14:10|4526.9|4524.1|4526.1|4523.3|4526.9|4524.1|4526.1|4523.3|20
1606389260000|2020-11-26 11:14:20|4526.8|4524|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|4
1606389270000|2020-11-26 11:14:30|4527.1|4524.3|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|12
1606389280000|2020-11-26 11:14:40|4527.9|4525.1|4527.1|4524.3|4527.9|4525.1|4527.1|4524.3|17
1606389290000|2020-11-26 11:14:50|4527.8|4525|4528.1|4525.3|4528.1|4525.3|4527.8|4525|8
1606389300000|2020-11-26 11:15:00|||||||||2
1606389310000|2020-11-26 11:15:10|4528.8|4526|4529.1|4526.3|4529.1|4526.3|4528.8|4526|10
1606389320000|2020-11-26 11:15:20|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4528.9|4526.1|4
1606389330000|2020-11-26 11:15:30|4529.1|4526.3|4529.1|4526.3|4529.1|4526.3|4528.9|4526.1|1
1606389340000|2020-11-26 11:15:40|||||||||3
1606389350000|2020-11-26 11:15:50|4528.9|4526.1|4529.1|4526.3|4529.1|4526.3|4528.9|4526.1|8
1606389360000|2020-11-26 11:16:00|4529.8|4527|4529.1|4526.3|4529.8|4527|4529.1|4526.3|13
1606389370000|2020-11-26 11:16:10|4529.6|4526.8|4530.1|4527.3|4530.1|4527.3|4529.6|4526.8|20
1606389380000|2020-11-26 11:16:20|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|3
1606389390000|2020-11-26 11:16:30|||||||||3
1606389400000|2020-11-26 11:16:40|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.1|4526.3|22
1606389410000|2020-11-26 11:16:50|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.1|4526.3|11
1606389420000|2020-11-26 11:17:00|4529.1|4526.3|4528.1|4525.3|4529.9|4527.1|4528.1|4525.3|12
1606389430000|2020-11-26 11:17:10|4527.9|4525.1|4528.1|4525.3|4528.1|4525.3|4526.9|4524.1|23
1606389440000|2020-11-26 11:17:20|4528.8|4526|4530.1|4527.3|4530.1|4527.3|4528.8|4526|29
1606389450000|2020-11-26 11:17:30|4529.9|4527.1|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|23
1606389460000|2020-11-26 11:17:40|||||||||6
1606389470000|2020-11-26 11:17:50|4529.8|4527|4529.9|4527.1|4530.1|4527.3|4529.8|4527|12
1606389480000|2020-11-26 11:18:00|4529.8|4527|4529.9|4527.1|4530.1|4527.3|4529.1|4526.3|26
1606389490000|2020-11-26 11:18:10|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|0
1606389500000|2020-11-26 11:18:20|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|7
1606389510000|2020-11-26 11:18:30|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.1|4526.3|15
1606389520000|2020-11-26 11:18:40|4529.8|4527|4529.9|4527.1|4529.9|4527.1|4529.1|4526.3|14
1606389530000|2020-11-26 11:18:50|4529.1|4526.3|4529.9|4527.1|4531.1|4528.3|4529.1|4526.3|35
1606389540000|2020-11-26 11:19:00|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.1|4526.3|20
1606389550000|2020-11-26 11:19:10|4530.1|4527.3|4531.1|4528.3|4532.7|4529.9|4529.9|4527.1|84
1606389560000|2020-11-26 11:19:20|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|13
1606389570000|2020-11-26 11:19:30|4530.2|4527.4|4531.1|4528.3|4531.1|4528.3|4530.2|4527.4|3
1606389580000|2020-11-26 11:19:40|4530.9|4528.1|4531.1|4528.3|4531.1|4528.3|4530.9|4528.1|0
1606389590000|2020-11-26 11:19:50|4530.9|4528.1|4531.1|4528.3|4531.1|4528.3|4530.9|4528.1|1
1606389600000|2020-11-26 11:20:00|4530.9|4528.1|4529.9|4527.1|4530.9|4528.1|4529.6|4526.8|6
1606389610000|2020-11-26 11:20:10|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|1
1606389620000|2020-11-26 11:20:20|4529.6|4526.8|4529.6|4526.8|4529.9|4527.1|4529.6|4526.8|8
1606389630000|2020-11-26 11:20:30|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.1|4526.3|11
1606389640000|2020-11-26 11:20:40|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4529.9|4527.1|1
1606389650000|2020-11-26 11:20:50|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|3
1606389660000|2020-11-26 11:21:00|4529.6|4526.8|4529.6|4526.8|4529.6|4526.8|4529.6|4526.8|4
1606389670000|2020-11-26 11:21:10|4529.4|4526.6|4529.1|4526.3|4529.4|4526.6|4529.1|4526.3|9
1606389680000|2020-11-26 11:21:20|4529.8|4527|4529.9|4527.1|4530.1|4527.3|4529.8|4527|10
1606389690000|2020-11-26 11:21:30|4529.1|4526.3|4530.1|4527.3|4530.1|4527.3|4529.1|4526.3|4
1606389700000|2020-11-26 11:21:40|4530.4|4527.6|4530.9|4528.1|4530.9|4528.1|4530.4|4527.6|8
1606389710000|2020-11-26 11:21:50|4530.1|4527.3|4531.1|4528.3|4531.1|4528.3|4530.1|4527.3|12
1606389720000|2020-11-26 11:22:00|4530.9|4528.1|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|7
1606389730000|2020-11-26 11:22:10|4530.1|4527.3|4531.1|4528.3|4531.1|4528.3|4530.1|4527.3|2
1606389740000|2020-11-26 11:22:20|4530.9|4528.1|4530.9|4528.1|4531.1|4528.3|4530.9|4528.1|2
1606389750000|2020-11-26 11:22:30|4531.1|4528.3|4530.6|4527.8|4531.1|4528.3|4530.1|4527.3|10
1606389760000|2020-11-26 11:22:40|4530.2|4527.4|4529.9|4527.1|4530.2|4527.4|4529.1|4526.3|82
1606389780000|2020-11-26 11:23:00|4529.2|4526.4|4529.9|4527.1|4529.9|4527.1|4529.1|4526.3|24
1606389790000|2020-11-26 11:23:10|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|0
1606389800000|2020-11-26 11:23:20|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4
1606389810000|2020-11-26 11:23:30|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|2
1606389820000|2020-11-26 11:23:40|4530.1|4527.3|4530.9|4528.1|4531.1|4528.3|4530.1|4527.3|19
1606389830000|2020-11-26 11:23:50|||||||||5
1606389840000|2020-11-26 11:24:00|4531.1|4528.3|4530.9|4528.1|4531.1|4528.3|4530.9|4528.1|0
1606389850000|2020-11-26 11:24:10|4531.1|4528.3|4532.1|4529.3|4532.1|4529.3|4531.1|4528.3|12
1606389860000|2020-11-26 11:24:20|4532.8|4530|4532.1|4529.3|4532.9|4530.1|4531.9|4529.1|12
1606389870000|2020-11-26 11:24:30|4531.9|4529.1|4532.1|4529.3|4532.1|4529.3|4531.9|4529.1|3
1606389880000|2020-11-26 11:24:40|4532.9|4530.1|4531.9|4529.1|4532.9|4530.1|4531.9|4529.1|17
1606389890000|2020-11-26 11:24:50|4532.1|4529.3|4531.9|4529.1|4532.1|4529.3|4531.9|4529.1|1
1606389900000|2020-11-26 11:25:00|4532.1|4529.3|4532.1|4529.3|4532.1|4529.3|4531.9|4529.1|2
1606389910000|2020-11-26 11:25:10|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|8
1606389920000|2020-11-26 11:25:20|4532.9|4530.1|4535.1|4532.3|4535.1|4532.3|4532.9|4530.1|88
1606389930000|2020-11-26 11:25:30|4534.9|4532.1|4533.1|4530.3|4534.9|4532.1|4532.3|4529.5|73
1606389940000|2020-11-26 11:25:40|4532.9|4530.1|4533.1|4530.3|4533.1|4530.3|4532.9|4530.1|8
1606389950000|2020-11-26 11:25:50|4532.9|4530.1|4532.9|4530.1|4533.1|4530.3|4532.9|4530.1|3
1606389960000|2020-11-26 11:26:00|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|14
1606389970000|2020-11-26 11:26:10|4533.4|4530.6|4533.9|4531.1|4533.9|4531.1|4533.1|4530.3|8
1606389980000|2020-11-26 11:26:20|4533.4|4530.6|4533.1|4530.3|4533.6|4530.8|4533.1|4530.3|32
1606389990000|2020-11-26 11:26:30|4533.9|4531.1|4533.1|4530.3|4533.9|4531.1|4533.1|4530.3|25
1606390000000|2020-11-26 11:26:40|4532.9|4530.1|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|4
1606390010000|2020-11-26 11:26:50|||||||||2
1606390020000|2020-11-26 11:27:00|4534.1|4531.3|4535.1|4532.3|4536.1|4533.3|4534.1|4531.3|49
1606390030000|2020-11-26 11:27:10|4534.9|4532.1|4535.9|4533.1|4536.1|4533.3|4534.9|4532.1|39
1606390040000|2020-11-26 11:27:20|4537.1|4534.3|4537.4|4534.6|4537.8|4535|4537.1|4534.3|73
1606390050000|2020-11-26 11:27:30|4537.8|4535|4537.1|4534.3|4537.8|4535|4536.1|4533.3|21
1606390060000|2020-11-26 11:27:40|4536.9|4534.1|4536.8|4534|4536.9|4534.1|4536.1|4533.3|21
1606390070000|2020-11-26 11:27:50|4536.1|4533.3|4536.9|4534.1|4537.8|4535|4536.1|4533.3|51
1606390080000|2020-11-26 11:28:00|4536.4|4533.6|4536.9|4534.1|4536.9|4534.1|4536.1|4533.3|20
1606390090000|2020-11-26 11:28:10|4536.6|4533.8|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|3
1606390100000|2020-11-26 11:28:20|4536.6|4533.8|4537.1|4534.3|4537.1|4534.3|4535.9|4533.1|26
1606390110000|2020-11-26 11:28:30|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|4536.1|4533.3|16
1606390120000|2020-11-26 11:28:40|4537.1|4534.3|4537.1|4534.3|4537.1|4534.3|4536.9|4534.1|2
1606390130000|2020-11-26 11:28:50|4536.9|4534.1|4537.9|4535.1|4538.9|4536.1|4536.9|4534.1|40
1606390140000|2020-11-26 11:29:00|4538.1|4535.3|4536.9|4534.1|4538.1|4535.3|4536.9|4534.1|17
1606390150000|2020-11-26 11:29:10|4536.1|4533.3|4536.9|4534.1|4537.1|4534.3|4535.9|4533.1|17
1606390160000|2020-11-26 11:29:20|4537.1|4534.3|4536.1|4533.3|4537.9|4535.1|4536.1|4533.3|15
1606390170000|2020-11-26 11:29:30|4535.9|4533.1|4536.1|4533.3|4536.1|4533.3|4535.9|4533.1|16
1606390180000|2020-11-26 11:29:40|4535.9|4533.1|4535.1|4532.3|4536.1|4533.3|4535.1|4532.3|26
1606390190000|2020-11-26 11:29:50|4535.6|4532.8|4535.1|4532.3|4535.9|4533.1|4535.1|4532.3|23
1606390200000|2020-11-26 11:30:00|4533.8|4531|4532.9|4530.1|4533.9|4531.1|4532.1|4529.3|79
1606390210000|2020-11-26 11:30:10|4532.1|4529.3|4532.1|4529.3|4532.9|4530.1|4532.1|4529.3|15
1606390220000|2020-11-26 11:30:20|4531.9|4529.1|4532.6|4529.8|4532.9|4530.1|4531.9|4529.1|19
1606390230000|2020-11-26 11:30:30|4532.1|4529.3|4533.1|4530.3|4533.1|4530.3|4532.1|4529.3|10
1606390240000|2020-11-26 11:30:40|4532.9|4530.1|4533.1|4530.3|4533.9|4531.1|4532.6|4529.8|42
1606390250000|2020-11-26 11:30:50|4533.6|4530.8|4533.1|4530.3|4533.9|4531.1|4533.1|4530.3|12
1606390260000|2020-11-26 11:31:00|4533.4|4530.6|4533.6|4530.8|4533.9|4531.1|4533.4|4530.6|15
1606390270000|2020-11-26 11:31:10|4533.9|4531.1|4534.1|4531.3|4534.1|4531.3|4533.9|4531.1|11
1606390280000|2020-11-26 11:31:20|4534.9|4532.1|4535.1|4532.3|4535.1|4532.3|4534.6|4531.8|20
1606390290000|2020-11-26 11:31:30|4534.9|4532.1|4535.1|4532.3|4535.1|4532.3|4534.9|4532.1|2
1606390300000|2020-11-26 11:31:40|4536.1|4533.3|4536.1|4533.3|4536.1|4533.3|4535.9|4533.1|14
1606390310000|2020-11-26 11:31:50|4536.8|4534|4536.9|4534.1|4537.1|4534.3|4536.1|4533.3|27
1606390320000|2020-11-26 11:32:00|4536.6|4533.8|4535.1|4532.3|4537.1|4534.3|4535.1|4532.3|21
1606390330000|2020-11-26 11:32:10|4535.6|4532.8|4536.1|4533.3|4536.1|4533.3|4535.1|4532.3|26
1606390340000|2020-11-26 11:32:20|4536.9|4534.1|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|15
1606390350000|2020-11-26 11:32:30|4535.9|4533.1|4535.9|4533.1|4536.1|4533.3|4535.1|4532.3|13
1606390360000|2020-11-26 11:32:40|4536.1|4533.3|4535.9|4533.1|4536.1|4533.3|4535.9|4533.1|4
1606390370000|2020-11-26 11:32:50|4536.1|4533.3|4536.1|4533.3|4536.1|4533.3|4536.1|4533.3|2
1606390380000|2020-11-26 11:33:00|4536.6|4533.8|4536.9|4534.1|4536.9|4534.1|4536.1|4533.3|5
1606390390000|2020-11-26 11:33:10|4536.6|4533.8|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|6
1606390400000|2020-11-26 11:33:20|||||||||7
1606390410000|2020-11-26 11:33:30|4535.9|4533.1|4535.9|4533.1|4536.1|4533.3|4535.9|4533.1|2
1606390420000|2020-11-26 11:33:40|4536.1|4533.3|4536.1|4533.3|4536.1|4533.3|4535.9|4533.1|20
1606390430000|2020-11-26 11:33:50|||||||||1
1606390440000|2020-11-26 11:34:00|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|5
1606390450000|2020-11-26 11:34:10|4535.1|4532.3|4535.6|4532.8|4536.1|4533.3|4535.1|4532.3|11
1606390460000|2020-11-26 11:34:20|4535.9|4533.1|4536.1|4533.3|4536.1|4533.3|4535.9|4533.1|0
1606390470000|2020-11-26 11:34:30|4536.4|4533.6|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|18
1606390480000|2020-11-26 11:34:40|4535.9|4533.1|4534.9|4532.1|4535.9|4533.1|4534.9|4532.1|13
1606390490000|2020-11-26 11:34:50|4535.1|4532.3|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|1
1606390500000|2020-11-26 11:35:00|4534.1|4531.3|4534.9|4532.1|4535.1|4532.3|4534.1|4531.3|8
1606390510000|2020-11-26 11:35:10|4535.1|4532.3|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|4
1606390520000|2020-11-26 11:35:20|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|4534.9|4532.1|1
1606390530000|2020-11-26 11:35:30|4535.2|4532.4|4536.1|4533.3|4536.1|4533.3|4535.1|4532.3|35
1606390540000|2020-11-26 11:35:40|4535.9|4533.1|4535.4|4532.6|4535.9|4533.1|4535.4|4532.6|5
1606390550000|2020-11-26 11:35:50|4535.6|4532.8|4534.2|4531.4|4535.6|4532.8|4534.1|4531.3|9
1606390560000|2020-11-26 11:36:00|4534.1|4531.3|4534.1|4531.3|4534.1|4531.3|4534.1|4531.3|2
1606390570000|2020-11-26 11:36:10|4535.1|4532.3|4535.1|4532.3|4535.2|4532.4|4535.1|4532.3|27
1606390590000|2020-11-26 11:36:30|4535.8|4533|4534.9|4532.1|4535.9|4533.1|4534.9|4532.1|84
1606390600000|2020-11-26 11:36:40|4535.1|4532.3|4536.1|4533.3|4536.1|4533.3|4535.1|4532.3|11
1606390610000|2020-11-26 11:36:50|4535.9|4533.1|4535.1|4532.3|4535.9|4533.1|4535.1|4532.3|8
1606390620000|2020-11-26 11:37:00|4534.9|4532.1|4534.1|4531.3|4534.9|4532.1|4533.9|4531.1|13
1606390630000|2020-11-26 11:37:10|4533.9|4531.1|4534.6|4531.8|4534.9|4532.1|4533.9|4531.1|5
1606390640000|2020-11-26 11:37:20|4534.9|4532.1|4534.9|4532.1|4534.9|4532.1|4534.9|4532.1|0
1606390650000|2020-11-26 11:37:30|||||||||1
1606390660000|2020-11-26 11:37:40|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|0
1606390670000|2020-11-26 11:37:50|4534.9|4532.1|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|7
1606390680000|2020-11-26 11:38:00|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|6
1606390690000|2020-11-26 11:38:10|4534.9|4532.1|4536.1|4533.3|4536.1|4533.3|4534.9|4532.1|26
1606390700000|2020-11-26 11:38:20|4536.8|4534|4536.9|4534.1|4537.1|4534.3|4536.1|4533.3|32
1606390710000|2020-11-26 11:38:30|4537.1|4534.3|4536.9|4534.1|4537.1|4534.3|4536.9|4534.1|0
1606390720000|2020-11-26 11:38:40|4535.9|4533.1|4536.1|4533.3|4536.1|4533.3|4535.1|4532.3|40
1606390730000|2020-11-26 11:38:50|4536.9|4534.1|4536.9|4534.1|4537.1|4534.3|4536.9|4534.1|8
1606390740000|2020-11-26 11:39:00|4537.1|4534.3|4536.9|4534.1|4537.1|4534.3|4536.1|4533.3|29
1606390750000|2020-11-26 11:39:10|4537.1|4534.3|4536.9|4534.1|4537.1|4534.3|4536.9|4534.1|5
1606390760000|2020-11-26 11:39:20|4536.1|4533.3|4535.9|4533.1|4536.1|4533.3|4535.4|4532.6|29
1606390770000|2020-11-26 11:39:30|4536.1|4533.3|4535.9|4533.1|4536.1|4533.3|4534.9|4532.1|17
1606390780000|2020-11-26 11:39:40|4535.4|4532.6|4535.6|4532.8|4535.9|4533.1|4535.1|4532.3|8
1606390790000|2020-11-26 11:39:50|4535.1|4532.3|4535.6|4532.8|4535.6|4532.8|4535.1|4532.3|1
1606390800000|2020-11-26 11:40:00|4535.9|4533.1|4535.6|4532.8|4535.9|4533.1|4535.2|4532.4|4
1606390810000|2020-11-26 11:40:10|4535.2|4532.4|4535.1|4532.3|4535.9|4533.1|4535.1|4532.3|3
1606390820000|2020-11-26 11:40:20|4535.4|4532.6|4533.1|4530.3|4535.9|4533.1|4533.1|4530.3|30
1606390830000|2020-11-26 11:40:30|4533.9|4531.1|4531.9|4529.1|4533.9|4531.1|4531.9|4529.1|39
1606390840000|2020-11-26 11:40:40|4532.1|4529.3|4529.9|4527.1|4532.1|4529.3|4529.9|4527.1|41
1606390850000|2020-11-26 11:40:50|4529.6|4526.8|4529.9|4527.1|4529.9|4527.1|4529.6|4526.8|19
1606390860000|2020-11-26 11:41:00|4529.4|4526.6|4529.9|4527.1|4530.1|4527.3|4528.1|4525.3|86
1606390870000|2020-11-26 11:41:10|4529.1|4526.3|4530.1|4527.3|4530.1|4527.3|4529.1|4526.3|30
1606390880000|2020-11-26 11:41:20|4529.9|4527.1|4529.8|4527|4529.9|4527.1|4529.8|4527|13
1606390890000|2020-11-26 11:41:30|4529.4|4526.6|4529.1|4526.3|4529.9|4527.1|4529.1|4526.3|10
1606390900000|2020-11-26 11:41:40|4529.6|4526.8|4529.9|4527.1|4529.9|4527.1|4529.1|4526.3|22
1606390910000|2020-11-26 11:41:50|4530.1|4527.3|4530.9|4528.1|4530.9|4528.1|4529.9|4527.1|8
1606390920000|2020-11-26 11:42:00|4530.8|4528|4530.9|4528.1|4530.9|4528.1|4530.4|4527.6|13
1606390930000|2020-11-26 11:42:10|4531.1|4528.3|4530.9|4528.1|4531.1|4528.3|4530.6|4527.8|24
1606390940000|2020-11-26 11:42:20|4531.1|4528.3|4530.9|4528.1|4531.1|4528.3|4530.9|4528.1|1
1606390950000|2020-11-26 11:42:30|4531.1|4528.3|4531.1|4528.3|4531.9|4529.1|4531.1|4528.3|42
1606390960000|2020-11-26 11:42:40|||||||||12
1606390970000|2020-11-26 11:42:50|4531.4|4528.6|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|11
1606390980000|2020-11-26 11:43:00|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|2
1606390990000|2020-11-26 11:43:10|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|5
1606391000000|2020-11-26 11:43:20|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4530.9|4528.1|2
1606391010000|2020-11-26 11:43:30|4531.9|4529.1|4531.1|4528.3|4531.9|4529.1|4531.1|4528.3|44
1606391020000|2020-11-26 11:43:40|||||||||3
1606391030000|2020-11-26 11:43:50|4531.4|4528.6|4531.1|4528.3|4531.9|4529.1|4531.1|4528.3|12
1606391040000|2020-11-26 11:44:00|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|2
1606391050000|2020-11-26 11:44:10|4530.8|4528|4531.6|4528.8|4531.6|4528.8|4530.8|4528|9
1606391060000|2020-11-26 11:44:20|4531.9|4529.1|4532.1|4529.3|4532.1|4529.3|4531.9|4529.1|1
1606391070000|2020-11-26 11:44:30|4532.6|4529.8|4532.9|4530.1|4533.1|4530.3|4532.1|4529.3|12
1606391080000|2020-11-26 11:44:40|4532.6|4529.8|4532.9|4530.1|4533.1|4530.3|4532.6|4529.8|6
1606391090000|2020-11-26 11:44:50|||||||||4
1606391100000|2020-11-26 11:45:00|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|6
1606391110000|2020-11-26 11:45:10|4533.8|4531|4534.1|4531.3|4534.4|4531.6|4533.6|4530.8|33
1606391120000|2020-11-26 11:45:20|4534.4|4531.6|4534.4|4531.6|4534.4|4531.6|4534.1|4531.3|4
1606391130000|2020-11-26 11:45:30|4534.1|4531.3|4534.1|4531.3|4534.1|4531.3|4534.1|4531.3|4
1606391140000|2020-11-26 11:45:40|||||||||3
1606391150000|2020-11-26 11:45:50|4534.4|4531.6|4537.1|4534.3|4537.8|4535|4534.4|4531.6|66
1606391160000|2020-11-26 11:46:00|4537.4|4534.6|4537.1|4534.3|4537.4|4534.6|4537.1|4534.3|12
1606391170000|2020-11-26 11:46:10|4537.8|4535|4539.1|4536.3|4540.1|4537.3|4537.4|4534.6|129
1606391180000|2020-11-26 11:46:20|4538.9|4536.1|4538.1|4535.3|4539.1|4536.3|4538.1|4535.3|25
1606391190000|2020-11-26 11:46:30|4537.9|4535.1|4537.6|4534.8|4537.9|4535.1|4537.6|4534.8|9
1606391200000|2020-11-26 11:46:40|4537.9|4535.1|4538.1|4535.3|4538.1|4535.3|4537.9|4535.1|3
1606391210000|2020-11-26 11:46:50|4538.8|4536|4538.9|4536.1|4539.1|4536.3|4538.8|4536|4
1606391220000|2020-11-26 11:47:00|4539.1|4536.3|4541.9|4539.1|4541.9|4539.1|4539.1|4536.3|91
1606391230000|2020-11-26 11:47:10|4541.4|4538.6|4541.1|4538.3|4541.9|4539.1|4541.1|4538.3|26
1606391240000|2020-11-26 11:47:20|4541.4|4538.6|4541.9|4539.1|4541.9|4539.1|4541.4|4538.6|53
1606391250000|2020-11-26 11:47:30|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|8
1606391260000|2020-11-26 11:47:40|4541.8|4539|4540.9|4538.1|4541.9|4539.1|4540.6|4537.8|15
1606391270000|2020-11-26 11:47:50|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|4540.9|4538.1|3
1606391280000|2020-11-26 11:48:00|4541.9|4539.1|4540.9|4538.1|4541.9|4539.1|4540.9|4538.1|7
1606391290000|2020-11-26 11:48:10|4541.1|4538.3|4541.4|4538.6|4541.9|4539.1|4540.9|4538.1|11
1606391300000|2020-11-26 11:48:20|4541.1|4538.3|4541.8|4539|4541.9|4539.1|4541.1|4538.3|26
1606391310000|2020-11-26 11:48:30|4541.4|4538.6|4541.4|4538.6|4541.8|4539|4540.9|4538.1|7
1606391320000|2020-11-26 11:48:40|4541.8|4539|4541.4|4538.6|4541.8|4539|4541.1|4538.3|4
1606391330000|2020-11-26 11:48:50|4541.8|4539|4540.9|4538.1|4541.8|4539|4540.9|4538.1|4
1606391340000|2020-11-26 11:49:00|4541.1|4538.3|4540.9|4538.1|4541.1|4538.3|4540.9|4538.1|2
1606391350000|2020-11-26 11:49:10|4541.1|4538.3|4539.9|4537.1|4541.1|4538.3|4539.9|4537.1|17
1606391360000|2020-11-26 11:49:20|4540.1|4537.3|4540.9|4538.1|4540.9|4538.1|4539.9|4537.1|16
1606391370000|2020-11-26 11:49:30|4541.1|4538.3|4541.9|4539.1|4542.1|4539.3|4540.9|4538.1|23
1606391380000|2020-11-26 11:49:40|||||||||2
1606391390000|2020-11-26 11:49:50|4542.1|4539.3|4542.9|4540.1|4542.9|4540.1|4542.1|4539.3|23
1606391400000|2020-11-26 11:50:00|4543.1|4540.3|4541.9|4539.1|4544.8|4542|4541.9|4539.1|134
1606391410000|2020-11-26 11:50:10|||||||||2
1606391420000|2020-11-26 11:50:20|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|18
1606391430000|2020-11-26 11:50:30|4541.2|4538.4|4541.9|4539.1|4541.9|4539.1|4541.2|4538.4|14
1606391440000|2020-11-26 11:50:40|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|5
1606391450000|2020-11-26 11:50:50|4542.1|4539.3|4542.9|4540.1|4543.1|4540.3|4541.9|4539.1|13
1606391460000|2020-11-26 11:51:00|4543.1|4540.3|4542.9|4540.1|4543.1|4540.3|4542.9|4540.1|8
1606391470000|2020-11-26 11:51:10|4542.6|4539.8|4541.1|4538.3|4542.9|4540.1|4541.1|4538.3|26
1606391480000|2020-11-26 11:51:20|4541.9|4539.1|4541.9|4539.1|4542.1|4539.3|4541.1|4538.3|22
1606391490000|2020-11-26 11:51:30|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|2
1606391500000|2020-11-26 11:51:40|4542.1|4539.3|4542.1|4539.3|4542.4|4539.6|4541.9|4539.1|20
1606391510000|2020-11-26 11:51:50|4541.9|4539.1|4541.9|4539.1|4541.9|4539.1|4541.9|4539.1|3
1606391520000|2020-11-26 11:52:00|||||||||1
1606391540000|2020-11-26 11:52:20|4542.1|4539.3|4541.9|4539.1|4542.1|4539.3|4541.9|4539.1|20
1606391550000|2020-11-26 11:52:30|||||||||2
1606391560000|2020-11-26 11:52:40|||||||||1
1606391570000|2020-11-26 11:52:50|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|4540.9|4538.1|13
1606391580000|2020-11-26 11:53:00|4540.9|4538.1|4540.9|4538.1|4540.9|4538.1|4540.9|4538.1|0
1606391590000|2020-11-26 11:53:10|4540.8|4538|4540.9|4538.1|4541.1|4538.3|4540.8|4538|25
1606391600000|2020-11-26 11:53:20|4539.9|4537.1|4538.1|4535.3|4540.1|4537.3|4538.1|4535.3|52
1606391610000|2020-11-26 11:53:30|4538.4|4535.6|4537.9|4535.1|4538.8|4536|4537.9|4535.1|18
1606391620000|2020-11-26 11:53:40|||||||||4
1606391630000|2020-11-26 11:53:50|4538.1|4535.3|4538.9|4536.1|4538.9|4536.1|4538.1|4535.3|4
1606391650000|2020-11-26 11:54:10|4539.7|4536.9|4540.1|4537.3|4540.8|4538|4539.7|4536.9|18
1606391660000|2020-11-26 11:54:20|4540.4|4537.6|4539.9|4537.1|4540.8|4538|4538.9|4536.1|17
1606391670000|2020-11-26 11:54:30|4539.6|4536.8|4540.1|4537.3|4540.1|4537.3|4539.6|4536.8|2
1606391680000|2020-11-26 11:54:40|4540.4|4537.6|4540.9|4538.1|4541.1|4538.3|4540.4|4537.6|6
1606391690000|2020-11-26 11:54:50|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|2
1606391700000|2020-11-26 11:55:00|4540.9|4538.1|4541.9|4539.1|4541.9|4539.1|4540.9|4538.1|26
1606391710000|2020-11-26 11:55:10|4542.1|4539.3|4542.9|4540.1|4542.9|4540.1|4541.9|4539.1|15
1606391720000|2020-11-26 11:55:20|4542.8|4540|4541.9|4539.1|4542.8|4540|4541.8|4539|12
1606391730000|2020-11-26 11:55:30|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|4541.1|4538.3|11
1606391740000|2020-11-26 11:55:40|4540.9|4538.1|4540.9|4538.1|4541.1|4538.3|4540.9|4538.1|2
1606391760000|2020-11-26 11:56:00|4541.1|4538.3|4540.9|4538.1|4541.1|4538.3|4540.9|4538.1|3
1606391770000|2020-11-26 11:56:10|4540.8|4538|4540.9|4538.1|4540.9|4538.1|4540.1|4537.3|8
1606391780000|2020-11-26 11:56:20|4541.1|4538.3|4540.9|4538.1|4541.1|4538.3|4540.9|4538.1|1
1606391790000|2020-11-26 11:56:30|4540.1|4537.3|4539.9|4537.1|4540.4|4537.6|4539.9|4537.1|5
1606391800000|2020-11-26 11:56:40|4539.1|4536.3|4536.9|4534.1|4540.1|4537.3|4536.9|4534.1|54
1606391810000|2020-11-26 11:56:50|4536.1|4533.3|4536.9|4534.1|4537.9|4535.1|4535.9|4533.1|94
1606391820000|2020-11-26 11:57:00|4536.8|4534|4535.1|4532.3|4536.9|4534.1|4535.1|4532.3|21
1606391830000|2020-11-26 11:57:10|4534.9|4532.1|4534.1|4531.3|4534.9|4532.1|4533.9|4531.1|24
1606391840000|2020-11-26 11:57:20|4533.9|4531.1|4534.1|4531.3|4534.9|4532.1|4533.1|4530.3|52
1606391850000|2020-11-26 11:57:30|4534.4|4531.6|4535.1|4532.3|4535.1|4532.3|4534.1|4531.3|21
1606391860000|2020-11-26 11:57:40|4534.9|4532.1|4534.9|4532.1|4535.1|4532.3|4534.6|4531.8|15
1606391870000|2020-11-26 11:57:50|4535.1|4532.3|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|3
1606391880000|2020-11-26 11:58:00|4534.2|4531.4|4534.1|4531.3|4534.2|4531.4|4534.1|4531.3|10
1606391890000|2020-11-26 11:58:10|4533.9|4531.1|4534.1|4531.3|4534.1|4531.3|4533.1|4530.3|17
1606391900000|2020-11-26 11:58:20|||||||||2
1606391910000|2020-11-26 11:58:30|4534.9|4532.1|4534.1|4531.3|4534.9|4532.1|4534.1|4531.3|7
1606391920000|2020-11-26 11:58:40|4534.9|4532.1|4534.6|4531.8|4534.9|4532.1|4534.1|4531.3|2
1606391930000|2020-11-26 11:58:50|4534.9|4532.1|4535.1|4532.3|4535.1|4532.3|4534.9|4532.1|0
1606391940000|2020-11-26 11:59:00|4534.1|4531.3|4533.1|4530.3|4534.1|4531.3|4532.9|4530.1|9
1606391950000|2020-11-26 11:59:10|4533.8|4531|4534.1|4531.3|4534.1|4531.3|4533.4|4530.6|26
1606391960000|2020-11-26 11:59:20|4533.9|4531.1|4534.1|4531.3|4534.1|4531.3|4533.9|4531.1|1
1606391970000|2020-11-26 11:59:30|4534.9|4532.1|4534.6|4531.8|4534.9|4532.1|4534.6|4531.8|8
1606391980000|2020-11-26 11:59:40|4534.9|4532.1|4534.6|4531.8|4534.9|4532.1|4534.1|4531.3|2
1606391990000|2020-11-26 11:59:50|4534.1|4531.3|4535.1|4532.3|4535.1|4532.3|4534.1|4531.3|2
1606392000000|2020-11-26 12:00:00|4534.9|4532.1|4534.1|4531.3|4534.9|4532.1|4533.9|4531.1|28
1606392010000|2020-11-26 12:00:10|4533.9|4531.1|4533.6|4530.8|4534.1|4531.3|4533.1|4530.3|21
1606392020000|2020-11-26 12:00:20|4533.9|4531.1|4532.9|4530.1|4533.9|4531.1|4532.1|4529.3|36
1606392030000|2020-11-26 12:00:30|4532.1|4529.3|4533.1|4530.3|4533.1|4530.3|4532.1|4529.3|12
1606392040000|2020-11-26 12:00:40|4532.9|4530.1|4532.9|4530.1|4533.1|4530.3|4532.1|4529.3|32
1606392050000|2020-11-26 12:00:50|4533.1|4530.3|4533.1|4530.3|4533.2|4530.4|4532.9|4530.1|3
1606392060000|2020-11-26 12:01:00|4532.9|4530.1|4533.1|4530.3|4533.1|4530.3|4532.9|4530.1|4
1606392070000|2020-11-26 12:01:10|4533.2|4530.4|4533.1|4530.3|4533.9|4531.1|4533.1|4530.3|10
1606392080000|2020-11-26 12:01:20|4532.8|4530|4532.9|4530.1|4532.9|4530.1|4532.8|4530|10
1606392090000|2020-11-26 12:01:30|||||||||1
1606392100000|2020-11-26 12:01:40|4533.8|4531|4533.9|4531.1|4534.1|4531.3|4533.8|4531|29
1606392110000|2020-11-26 12:01:50|4534.1|4531.3|4533.9|4531.1|4534.1|4531.3|4533.9|4531.1|1
1606392120000|2020-11-26 12:02:00|4534.1|4531.3|4534.1|4531.3|4534.1|4531.3|4534.1|4531.3|3
1606392130000|2020-11-26 12:02:10|4534.9|4532.1|4534.1|4531.3|4534.9|4532.1|4532.9|4530.1|48
1606392140000|2020-11-26 12:02:20|4533.9|4531.1|4534.1|4531.3|4535.1|4532.3|4533.9|4531.1|12
1606392150000|2020-11-26 12:02:30|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|1
1606392160000|2020-11-26 12:02:40|||||||||1
1606392180000|2020-11-26 12:03:00|4534.1|4531.3|4533.9|4531.1|4534.1|4531.3|4533.9|4531.1|7
1606392190000|2020-11-26 12:03:10|4534.1|4531.3|4534.9|4532.1|4535.1|4532.3|4534.1|4531.3|19
1606392200000|2020-11-26 12:03:20|4534.1|4531.3|4534.9|4532.1|4534.9|4532.1|4533.9|4531.1|16
1606392210000|2020-11-26 12:03:30|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|3
1606392220000|2020-11-26 12:03:40|4534.9|4532.1|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|2
1606392230000|2020-11-26 12:03:50|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|4535.1|4532.3|0
1606392240000|2020-11-26 12:04:00|4534.9|4532.1|4535|4532.2|4535|4532.2|4534.9|4532.1|2
1606392250000|2020-11-26 12:04:10|4534.2|4531.4|4533.1|4530.3|4534.2|4531.4|4533|4530.2|40
1606392260000|2020-11-26 12:04:20|4533.5|4530.7|4533|4530.2|4533.6|4530.8|4533|4530.2|9
1606392270000|2020-11-26 12:04:30|4533.1|4530.3|4531|4528.2|4533.1|4530.3|4530.2|4527.4|62
1606392280000|2020-11-26 12:04:40|4530.6|4527.8|4531|4528.2|4531.1|4528.3|4530.1|4527.3|18
1606392290000|2020-11-26 12:04:50|4530.6|4527.8|4531|4528.2|4531.1|4528.3|4530.6|4527.8|14
1606392300000|2020-11-26 12:05:00|4532|4529.2|4532|4529.2|4532.1|4529.3|4531|4528.2|21
1606392310000|2020-11-26 12:05:10|4532.1|4529.3|4533|4530.2|4533|4530.2|4532.1|4529.3|15
1606392320000|2020-11-26 12:05:20|4532.1|4529.3|4532.1|4529.3|4533|4530.2|4532.1|4529.3|45
1606392330000|2020-11-26 12:05:30|4532.8|4530|4532.8|4530|4532.8|4530|4532|4529.2|41
1606392340000|2020-11-26 12:05:40|4532.1|4529.3|4533|4530.2|4533|4530.2|4532.1|4529.3|30
1606392350000|2020-11-26 12:05:50|4532.8|4530|4533|4530.2|4533|4530.2|4532.1|4529.3|15
1606392360000|2020-11-26 12:06:00|4533.1|4530.3|4533|4530.2|4533.1|4530.3|4533|4530.2|1
1606392370000|2020-11-26 12:06:10|4532.1|4529.3|4532|4529.2|4532.1|4529.3|4531.5|4528.7|15
1606392380000|2020-11-26 12:06:20|4532.1|4529.3|4534|4531.2|4534|4531.2|4532|4529.2|34
1606392390000|2020-11-26 12:06:30|4533.1|4530.3|4534|4531.2|4534|4531.2|4533|4530.2|29
1606392400000|2020-11-26 12:06:40|4533.1|4530.3|4534|4531.2|4534|4531.2|4533.1|4530.3|4
1606392410000|2020-11-26 12:06:50|4533.8|4531|4533|4530.2|4533.8|4531|4533|4530.2|1
1606392420000|2020-11-26 12:07:00|4532.1|4529.3|4531|4528.2|4532.1|4529.3|4531|4528.2|14
1606392430000|2020-11-26 12:07:10|4530.1|4527.3|4531|4528.2|4531.1|4528.3|4530.1|4527.3|26
1606392440000|2020-11-26 12:07:20|4531.1|4528.3|4532.1|4529.3|4532.1|4529.3|4531|4528.2|10
1606392450000|2020-11-26 12:07:30|4532.8|4530|4534.1|4531.3|4534.1|4531.3|4532.8|4530|18
1606392460000|2020-11-26 12:07:40|4534.8|4532|4534|4531.2|4534.8|4532|4533.8|4531|17
1606392470000|2020-11-26 12:07:50|4533.6|4530.8|4534|4531.2|4534|4531.2|4533.1|4530.3|10
1606392480000|2020-11-26 12:08:00|4533.2|4530.4|4533.1|4530.3|4534|4531.2|4533.1|4530.3|7
1606392490000|2020-11-26 12:08:10|4533|4530.2|4534|4531.2|4534.1|4531.3|4532.2|4529.4|26
1606392500000|2020-11-26 12:08:20|4534.1|4531.3|4535.8|4533|4535.8|4533|4534.1|4531.3|55
1606392510000|2020-11-26 12:08:30|4535|4532.2|4535.5|4532.7|4535.8|4533|4535|4532.2|12
1606392520000|2020-11-26 12:08:40|4535.1|4532.3|4534|4531.2|4535.1|4532.3|4534|4531.2|18
1606392530000|2020-11-26 12:08:50|4533.2|4530.4|4533.1|4530.3|4533.2|4530.4|4533.1|4530.3|6
1606392540000|2020-11-26 12:09:00|4533.8|4531|4533.1|4530.3|4534|4531.2|4533.1|4530.3|13
1606392550000|2020-11-26 12:09:10|4533|4530.2|4534|4531.2|4534|4531.2|4533|4530.2|9
1606392560000|2020-11-26 12:09:20|4533.8|4531|4533|4530.2|4533.8|4531|4533|4530.2|40
1606392570000|2020-11-26 12:09:30|4533.1|4530.3|4533.6|4530.8|4533.6|4530.8|4533.1|4530.3|6
1606392580000|2020-11-26 12:09:40|4533.2|4530.4|4535|4532.2|4535.1|4532.3|4533.1|4530.3|131
1606392590000|2020-11-26 12:09:50|4534.5|4531.7|4535|4532.2|4535.1|4532.3|4534.5|4531.7|24
1606392600000|2020-11-26 12:10:00|4535.1|4532.3|4535|4532.2|4535.1|4532.3|4535|4532.2|8
1606392610000|2020-11-26 12:10:10|4534.5|4531.7|4535|4532.2|4535.1|4532.3|4534.1|4531.3|6
1606392620000|2020-11-26 12:10:20|||||||||3
1606392630000|2020-11-26 12:10:30|4536|4533.2|4536.1|4533.3|4536.1|4533.3|4536|4533.2|15
1606392640000|2020-11-26 12:10:40|4536|4533.2|4536|4533.2|4536|4533.2|4535.1|4532.3|19
1606392650000|2020-11-26 12:10:50|4535.6|4532.8|4535.5|4532.7|4536|4533.2|4535|4532.2|16
1606392660000|2020-11-26 12:11:00|4535.1|4532.3|4535.6|4532.8|4535.8|4533|4535.1|4532.3|7
1606392670000|2020-11-26 12:11:10|4536|4533.2|4534|4531.2|4536|4533.2|4534|4531.2|15
1606392680000|2020-11-26 12:11:20|4534.1|4531.3|4534.8|4532|4535|4532.2|4534.1|4531.3|2
1606392690000|2020-11-26 12:11:30|4534.5|4531.7|4533.5|4530.7|4534.5|4531.7|4533|4530.2|13
1606392700000|2020-11-26 12:11:40|4533.1|4530.3|4532|4529.2|4533.5|4530.7|4532|4529.2|9
1606392710000|2020-11-26 12:11:50|4532.1|4529.3|4533.8|4531|4533.8|4531|4532.1|4529.3|2
1606392720000|2020-11-26 12:12:00|4533.1|4530.3|4533.8|4531|4533.8|4531|4533.1|4530.3|12
1606392730000|2020-11-26 12:12:10|4534|4531.2|4534|4531.2|4534|4531.2|4534|4531.2|0
1606392740000|2020-11-26 12:12:20|4533.8|4531|4533|4530.2|4534|4531.2|4532.8|4530|6
1606392750000|2020-11-26 12:12:30|4533.1|4530.3|4533.6|4530.8|4534|4531.2|4533|4530.2|22
1606392760000|2020-11-26 12:12:40|4533.1|4530.3|4534.1|4531.3|4534.8|4532|4533.1|4530.3|14
1606392770000|2020-11-26 12:12:50|4534|4531.2|4536|4533.2|4536|4533.2|4534|4531.2|6
1606392780000|2020-11-26 12:13:00|4535.5|4532.7|4535.5|4532.7|4536|4533.2|4535.1|4532.3|24
1606392790000|2020-11-26 12:13:10|4535.1|4532.3|4535|4532.2|4535.1|4532.3|4534.5|4531.7|15
1606392800000|2020-11-26 12:13:20|4534.6|4531.8|4534|4531.2|4534.6|4531.8|4533.6|4530.8|18
1606392810000|2020-11-26 12:13:30|4533.5|4530.7|4533|4530.2|4533.8|4531|4533|4530.2|7
1606392820000|2020-11-26 12:13:40|4532.1|4529.3|4531.5|4528.7|4532.1|4529.3|4531.1|4528.3|46
1606392830000|2020-11-26 12:13:50|4531.8|4529|4531.1|4528.3|4532|4529.2|4531.1|4528.3|8
1606392840000|2020-11-26 12:14:00|4531|4528.2|4530.6|4527.8|4531|4528.2|4530.1|4527.3|6
1606392850000|2020-11-26 12:14:10|4531|4528.2|4531|4528.2|4531|4528.2|4530.6|4527.8|2
1606392860000|2020-11-26 12:14:20|4530.6|4527.8|4531|4528.2|4531.1|4528.3|4530.5|4527.7|7
1606392870000|2020-11-26 12:14:30|4531.1|4528.3|4531|4528.2|4531.1|4528.3|4531|4528.2|10
1606392880000|2020-11-26 12:14:40|4530.1|4527.3|4531|4528.2|4531.1|4528.3|4530.1|4527.3|34
1606392890000|2020-11-26 12:14:50|4531.1|4528.3|4532|4529.2|4532|4529.2|4531.1|4528.3|18
1606392900000|2020-11-26 12:15:00|4531.6|4528.8|4532|4529.2|4532.1|4529.3|4531.1|4528.3|10
1606392910000|2020-11-26 12:15:10|4531.6|4528.8|4532|4529.2|4532.1|4529.3|4531.6|4528.8|12
1606392920000|2020-11-26 12:15:20|4532.1|4529.3|4531.1|4528.3|4532.1|4529.3|4531.1|4528.3|3
1606392930000|2020-11-26 12:15:30|4531|4528.2|4531.1|4528.3|4531.1|4528.3|4531|4528.2|4
1606392940000|2020-11-26 12:15:40|4532|4529.2|4531.1|4528.3|4532|4529.2|4531.1|4528.3|10
1606392950000|2020-11-26 12:15:50|||||||||6
1606392960000|2020-11-26 12:16:00|4531|4528.2|4531|4528.2|4531|4528.2|4530.1|4527.3|20
1606392970000|2020-11-26 12:16:10|4531.1|4528.3|4531|4528.2|4531.1|4528.3|4531|4528.2|2
1606392980000|2020-11-26 12:16:20|4531.1|4528.3|4531.1|4528.3|4532|4529.2|4531.1|4528.3|14
1606392990000|2020-11-26 12:16:30|4531.6|4528.8|4532|4529.2|4532|4529.2|4531.1|4528.3|13
1606393000000|2020-11-26 12:16:40|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|7
1606393020000|2020-11-26 12:17:00|4530.8|4528|4531|4528.2|4531.1|4528.3|4530.5|4527.7|6
1606393030000|2020-11-26 12:17:10|4530.6|4527.8|4530|4527.2|4530.6|4527.8|4529.1|4526.3|11
1606393040000|2020-11-26 12:17:20|4530.1|4527.3|4530|4527.2|4530.1|4527.3|4530|4527.2|12
1606393050000|2020-11-26 12:17:30|4530.1|4527.3|4530|4527.2|4530.1|4527.3|4530|4527.2|0
1606393060000|2020-11-26 12:17:40|4530.1|4527.3|4531.1|4528.3|4531.1|4528.3|4530.1|4527.3|12
1606393070000|2020-11-26 12:17:50|||||||||4
1606393080000|2020-11-26 12:18:00|4530.1|4527.3|4529.1|4526.3|4530.1|4527.3|4529.1|4526.3|25
1606393090000|2020-11-26 12:18:10|4529|4526.2|4527|4524.2|4529|4526.2|4527|4524.2|110
1606393100000|2020-11-26 12:18:20|4526.2|4523.4|4527.1|4524.3|4527.6|4524.8|4526.1|4523.3|42
1606393110000|2020-11-26 12:18:30|4527|4524.2|4526.6|4523.8|4527.1|4524.3|4526.1|4523.3|47
1606393120000|2020-11-26 12:18:40|4527|4524.2|4526.1|4523.3|4527|4524.2|4526.1|4523.3|28
1606393130000|2020-11-26 12:18:50|4526|4523.2|4526|4523.2|4526|4523.2|4526|4523.2|11
1606393140000|2020-11-26 12:19:00|4525.8|4523|4526|4523.2|4526|4523.2|4525.8|4523|11
1606393150000|2020-11-26 12:19:10|4525.1|4522.3|4525.1|4522.3|4525.1|4522.3|4525.1|4522.3|12
1606393160000|2020-11-26 12:19:20|4524.8|4522|4526|4523.2|4526.1|4523.3|4524.8|4522|92
1606393170000|2020-11-26 12:19:30|4525.8|4523|4526.5|4523.7|4526.8|4524|4525.8|4523|26
1606393180000|2020-11-26 12:19:40|4526.8|4524|4526.1|4523.3|4526.8|4524|4526.1|4523.3|10
1606393190000|2020-11-26 12:19:50|4526.8|4524|4526|4523.2|4526.8|4524|4526|4523.2|21
1606393200000|2020-11-26 12:20:00|4525.8|4523|4525.8|4523|4526|4523.2|4525.2|4522.4|56
1606393210000|2020-11-26 12:20:10|4526|4523.2|4525|4522.2|4526.8|4524|4525|4522.2|54
1606393220000|2020-11-26 12:20:20|4525.1|4522.3|4525|4522.2|4525.1|4522.3|4525|4522.2|9
1606393230000|2020-11-26 12:20:30|4525.1|4522.3|4525.8|4523|4525.8|4523|4525.1|4522.3|14
1606393240000|2020-11-26 12:20:40|4525.5|4522.7|4525.8|4523|4525.8|4523|4525.1|4522.3|6
1606393250000|2020-11-26 12:20:50|4526.1|4523.3|4526|4523.2|4526.1|4523.3|4525.8|4523|4
1606393260000|2020-11-26 12:21:00|4525.1|4522.3|4525|4522.2|4525.1|4522.3|4525|4522.2|47
1606393270000|2020-11-26 12:21:10|4525.1|4522.3|4525|4522.2|4525.1|4522.3|4524.5|4521.7|13
1606393280000|2020-11-26 12:21:20|4524.8|4522|4521.8|4519|4525|4522.2|4520.1|4517.3|151
1606393290000|2020-11-26 12:21:30|4521.1|4518.3|4521|4518.2|4521.8|4519|4521|4518.2|31
1606393300000|2020-11-26 12:21:40|4521.1|4518.3|4520|4517.2|4521.1|4518.3|4520|4517.2|44
1606393310000|2020-11-26 12:21:50|4519.8|4517|4517.1|4514.3|4519.8|4517|4517.1|4514.3|104
1606393320000|2020-11-26 12:22:00|4516.3|4513.5|4516|4513.2|4516.3|4513.5|4515.1|4512.3|115
1606393330000|2020-11-26 12:22:10|4516.1|4513.3|4513.1|4510.3|4516.1|4513.3|4513|4510.2|77
1606393340000|2020-11-26 12:22:20|4513.8|4511|4515.1|4512.3|4515.1|4512.3|4513.8|4511|36
1606393350000|2020-11-26 12:22:30|4516|4513.2|4516.1|4513.3|4516.1|4513.3|4516|4513.2|19
1606393360000|2020-11-26 12:22:40|4516|4513.2|4517.1|4514.3|4517.1|4514.3|4516|4513.2|60
1606393370000|2020-11-26 12:22:50|4517|4514.2|4517|4514.2|4517|4514.2|4517|4514.2|31
1606393380000|2020-11-26 12:23:00|4517.1|4514.3|4514.1|4511.3|4517.1|4514.3|4514.1|4511.3|60
1606393390000|2020-11-26 12:23:10|4514.8|4512|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|13
1606393400000|2020-11-26 12:23:20|||||||||4
1606393410000|2020-11-26 12:23:30|4516|4513.2|4517.1|4514.3|4517.1|4514.3|4516|4513.2|24
1606393420000|2020-11-26 12:23:40|4517.8|4515|4517.8|4515|4517.8|4515|4517.1|4514.3|21
1606393430000|2020-11-26 12:23:50|4518|4515.2|4518.1|4515.3|4518.1|4515.3|4518|4515.2|13
1606393440000|2020-11-26 12:24:00|4518|4515.2|4518.1|4515.3|4518.1|4515.3|4518|4515.2|2
1606393450000|2020-11-26 12:24:10|4518.8|4516|4519|4516.2|4520|4517.2|4518.1|4515.3|35
1606393460000|2020-11-26 12:24:20|4518.8|4516|4519.1|4516.3|4519.1|4516.3|4518.8|4516|17
1606393470000|2020-11-26 12:24:30|4519|4516.2|4518|4515.2|4519|4516.2|4518|4515.2|21
1606393480000|2020-11-26 12:24:40|4518.1|4515.3|4519|4516.2|4519|4516.2|4518|4515.2|9
1606393490000|2020-11-26 12:24:50|4519.1|4516.3|4519|4516.2|4519.1|4516.3|4519|4516.2|4
1606393500000|2020-11-26 12:25:00|4518.2|4515.4|4519|4516.2|4519|4516.2|4518.1|4515.3|35
1606393510000|2020-11-26 12:25:10|4518.2|4515.4|4519|4516.2|4519|4516.2|4517.8|4515|42
1606393520000|2020-11-26 12:25:20|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|4519|4516.2|14
1606393530000|2020-11-26 12:25:30|4519|4516.2|4519|4516.2|4519.5|4516.7|4519|4516.2|14
1606393540000|2020-11-26 12:25:40|4519.1|4516.3|4519.8|4517|4519.8|4517|4519|4516.2|9
1606393550000|2020-11-26 12:25:50|4520|4517.2|4520|4517.2|4520|4517.2|4520|4517.2|3
1606393560000|2020-11-26 12:26:00|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|4520|4517.2|1
1606393570000|2020-11-26 12:26:10|4520|4517.2|4518|4515.2|4520|4517.2|4518|4515.2|22
1606393580000|2020-11-26 12:26:20|4518.1|4515.3|4515.1|4512.3|4518.1|4515.3|4515.1|4512.3|47
1606393590000|2020-11-26 12:26:30|4513.3|4510.5|4513|4510.2|4513.5|4510.7|4513|4510.2|25
1606393600000|2020-11-26 12:26:40|4513.5|4510.7|4513.8|4511|4513.8|4511|4513|4510.2|29
1606393610000|2020-11-26 12:26:50|4513|4510.2|4511|4508.2|4513|4510.2|4510.5|4507.7|52
1606393620000|2020-11-26 12:27:00|4511.1|4508.3|4506|4503.2|4511.1|4508.3|4506|4503.2|148
1606393630000|2020-11-26 12:27:10|4506.1|4503.3|4505.1|4502.3|4507|4504.2|4504|4501.2|110
1606393640000|2020-11-26 12:27:20|4505|4502.2|4506|4503.2|4507|4504.2|4504.1|4501.3|51
1606393650000|2020-11-26 12:27:30|4506.1|4503.3|4508|4505.2|4508|4505.2|4506.1|4503.3|38
1606393660000|2020-11-26 12:27:40|4508.8|4506|4509.1|4506.3|4509.1|4506.3|4508.8|4506|8
1606393670000|2020-11-26 12:27:50|4508.7|4505.9|4509|4506.2|4509.1|4506.3|4508.7|4505.9|20
1606393680000|2020-11-26 12:28:00|||||||||5
1606393690000|2020-11-26 12:28:10|4509.1|4506.3|4509|4506.2|4509.1|4506.3|4509|4506.2|11
1606393700000|2020-11-26 12:28:20|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|4509|4506.2|9
1606393710000|2020-11-26 12:28:30|4509.8|4507|4511.1|4508.3|4511.1|4508.3|4509.8|4507|30
1606393720000|2020-11-26 12:28:40|4511.5|4508.7|4511.5|4508.7|4512.1|4509.3|4511|4508.2|30
1606393730000|2020-11-26 12:28:50|4511.1|4508.3|4511.1|4508.3|4511.8|4509|4511|4508.2|12
1606393740000|2020-11-26 12:29:00|4511|4508.2|4513|4510.2|4513.1|4510.3|4511|4508.2|24
1606393750000|2020-11-26 12:29:10|4513.1|4510.3|4510|4507.2|4513.1|4510.3|4509.1|4506.3|79
1606393760000|2020-11-26 12:29:20|4510.5|4507.7|4510.6|4507.8|4511|4508.2|4510.1|4507.3|6
1606393770000|2020-11-26 12:29:30|4510.1|4507.3|4511.1|4508.3|4511.1|4508.3|4510.1|4507.3|12
1606393780000|2020-11-26 12:29:40|4511.8|4509|4514|4511.2|4514.1|4511.3|4511.6|4508.8|47
1606393790000|2020-11-26 12:29:50|4514.1|4511.3|4514.8|4512|4515|4512.2|4514|4511.2|26
1606393800000|2020-11-26 12:30:00|4515|4512.2|4515|4512.2|4515|4512.2|4514.8|4512|5
1606393810000|2020-11-26 12:30:10|||||||||4
1606393820000|2020-11-26 12:30:20|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4514.8|4512|5
1606393830000|2020-11-26 12:30:30|4515.5|4512.7|4517|4514.2|4517.1|4514.3|4515.5|4512.7|87
1606393840000|2020-11-26 12:30:40|4516.6|4513.8|4516.1|4513.3|4517.1|4514.3|4516.1|4513.3|21
1606393850000|2020-11-26 12:30:50|4516.5|4513.7|4517.1|4514.3|4517.1|4514.3|4516.5|4513.7|12
1606393860000|2020-11-26 12:31:00|4518|4515.2|4517.1|4514.3|4518|4515.2|4516.1|4513.3|40
1606393870000|2020-11-26 12:31:10|4517|4514.2|4518.1|4515.3|4518.8|4516|4517|4514.2|67
1606393880000|2020-11-26 12:31:20|4518.5|4515.7|4519.1|4516.3|4519.8|4517|4518.1|4515.3|50
1606393890000|2020-11-26 12:31:30|4519.5|4516.7|4520.1|4517.3|4520.1|4517.3|4519.1|4516.3|45
1606393910000|2020-11-26 12:31:50|||||||||11
1606393920000|2020-11-26 12:32:00|4520.2|4517.4|4520.1|4517.3|4520.8|4518|4519|4516.2|66
1606393930000|2020-11-26 12:32:10|4520.8|4518|4519.1|4516.3|4520.8|4518|4518|4515.2|97
1606393940000|2020-11-26 12:32:20|4519|4516.2|4518|4515.2|4519.8|4517|4517.1|4514.3|98
1606393950000|2020-11-26 12:32:30|4518.3|4515.5|4517|4514.2|4519|4516.2|4517|4514.2|18
1606393960000|2020-11-26 12:32:40|4516|4513.2|4517|4514.2|4517.5|4514.7|4515.2|4512.4|43
1606393970000|2020-11-26 12:32:50|4516.1|4513.3|4516.1|4513.3|4517|4514.2|4516.1|4513.3|18
1606393980000|2020-11-26 12:33:00|4516.8|4514|4517|4514.2|4517|4514.2|4516|4513.2|23
1606393990000|2020-11-26 12:33:10|4516.6|4513.8|4516|4513.2|4516.6|4513.8|4516|4513.2|11
1606394000000|2020-11-26 12:33:20|4516.5|4513.7|4517|4514.2|4517|4514.2|4516.5|4513.7|16
1606394010000|2020-11-26 12:33:30|||||||||5
1606394020000|2020-11-26 12:33:40|4517.1|4514.3|4517|4514.2|4517.8|4515|4517|4514.2|6
1606394030000|2020-11-26 12:33:50|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|3
1606394040000|2020-11-26 12:34:00|4517.1|4514.3|4517.1|4514.3|4517.5|4514.7|4517|4514.2|6
1606394050000|2020-11-26 12:34:10|4517.8|4515|4517|4514.2|4518|4515.2|4517|4514.2|8
1606394060000|2020-11-26 12:34:20|4516.8|4514|4516.1|4513.3|4517|4514.2|4515.8|4513|10
1606394070000|2020-11-26 12:34:30|4516.8|4514|4515|4512.2|4516.8|4514|4515|4512.2|17
1606394080000|2020-11-26 12:34:40|4515.1|4512.3|4515|4512.2|4515.1|4512.3|4514.1|4511.3|13
1606394090000|2020-11-26 12:34:50|4514.8|4512|4515|4512.2|4515.1|4512.3|4514.8|4512|1
1606394100000|2020-11-26 12:35:00|4515.8|4513|4514.8|4512|4516.8|4514|4514.8|4512|23
1606394110000|2020-11-26 12:35:10|4514.5|4511.7|4512|4509.2|4514.5|4511.7|4512|4509.2|69
1606394120000|2020-11-26 12:35:20|||||||||9
1606394130000|2020-11-26 12:35:30|4511.1|4508.3|4512.8|4510|4512.8|4510|4511|4508.2|26
1606394140000|2020-11-26 12:35:40|4512.1|4509.3|4513|4510.2|4513|4510.2|4512|4509.2|16
1606394150000|2020-11-26 12:35:50|4512.8|4510|4513|4510.2|4513|4510.2|4512.8|4510|1
1606394160000|2020-11-26 12:36:00|4513.5|4510.7|4514.1|4511.3|4514.1|4511.3|4513|4510.2|24
1606394170000|2020-11-26 12:36:10|4514|4511.2|4514|4511.2|4516|4513.2|4514|4511.2|34
1606394180000|2020-11-26 12:36:20|4514.1|4511.3|4514|4511.2|4515|4512.2|4513.1|4510.3|26
1606394190000|2020-11-26 12:36:30|4514.7|4511.9|4515|4512.2|4515|4512.2|4514.5|4511.7|7
1606394200000|2020-11-26 12:36:40|4514.8|4512|4515|4512.2|4515|4512.2|4514.8|4512|0
1606394210000|2020-11-26 12:36:50|4514.8|4512|4514.5|4511.7|4514.8|4512|4514.5|4511.7|7
1606394220000|2020-11-26 12:37:00|4514.8|4512|4515|4512.2|4515|4512.2|4514.5|4511.7|7
1606394230000|2020-11-26 12:37:10|4516|4513.2|4516|4513.2|4516|4513.2|4516|4513.2|6
1606394240000|2020-11-26 12:37:20|4516.1|4513.3|4516.5|4513.7|4516.8|4514|4516|4513.2|27
1606394250000|2020-11-26 12:37:30|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|9
1606394260000|2020-11-26 12:37:40|||||||||4
1606394270000|2020-11-26 12:37:50|4517.1|4514.3|4517|4514.2|4517.1|4514.3|4517|4514.2|1
1606394280000|2020-11-26 12:38:00|4516.5|4513.7|4517|4514.2|4517|4514.2|4516.5|4513.7|9
1606394290000|2020-11-26 12:38:10|||||||||1
1606394300000|2020-11-26 12:38:20|||||||||2
1606394310000|2020-11-26 12:38:30|4517.1|4514.3|4517|4514.2|4517.1|4514.3|4517|4514.2|0
1606394320000|2020-11-26 12:38:40|||||||||1
1606394330000|2020-11-26 12:38:50|4517.8|4515|4517|4514.2|4517.8|4515|4516.8|4514|9
1606394340000|2020-11-26 12:39:00|4517.7|4514.9|4517|4514.2|4517.7|4514.9|4517|4514.2|10
1606394350000|2020-11-26 12:39:10|4516|4513.2|4516|4513.2|4516|4513.2|4515.8|4513|17
1606394360000|2020-11-26 12:39:20|4516.1|4513.3|4515.8|4513|4516.1|4513.3|4515.8|4513|2
1606394370000|2020-11-26 12:39:30|4516|4513.2|4516.5|4513.7|4516.8|4514|4515.8|4513|18
1606394380000|2020-11-26 12:39:40|4516.8|4514|4517|4514.2|4517|4514.2|4516.5|4513.7|11
1606394390000|2020-11-26 12:39:50|4516.5|4513.7|4517|4514.2|4517|4514.2|4516.5|4513.7|2
1606394400000|2020-11-26 12:40:00|4516.8|4514|4516.5|4513.7|4516.8|4514|4516.5|4513.7|2
1606394410000|2020-11-26 12:40:10|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|11
1606394420000|2020-11-26 12:40:20|||||||||2
1606394430000|2020-11-26 12:40:30|4516.8|4514|4516.8|4514|4517|4514.2|4516.8|4514|3
1606394440000|2020-11-26 12:40:40|4516.5|4513.7|4514|4511.2|4516.5|4513.7|4514|4511.2|43
1606394450000|2020-11-26 12:40:50|4514.1|4511.3|4514|4511.2|4514.1|4511.3|4514|4511.2|12
1606394460000|2020-11-26 12:41:00|4514.3|4511.5|4514.8|4512|4515|4512.2|4514|4511.2|8
1606394470000|2020-11-26 12:41:10|4515|4512.2|4515|4512.2|4515.8|4513|4515|4512.2|7
1606394480000|2020-11-26 12:41:20|4515.3|4512.5|4515|4512.2|4515.3|4512.5|4514|4511.2|13
1606394490000|2020-11-26 12:41:30|4515.5|4512.7|4515|4512.2|4515.5|4512.7|4515|4512.2|5
1606394500000|2020-11-26 12:41:40|||||||||2
1606394510000|2020-11-26 12:41:50|4515.1|4512.3|4515.1|4512.3|4515.8|4513|4515|4512.2|7
1606394520000|2020-11-26 12:42:00|4515|4512.2|4516|4513.2|4516.8|4514|4515|4512.2|14
1606394530000|2020-11-26 12:42:10|||||||||4
1606394540000|2020-11-26 12:42:20|||||||||2
1606394550000|2020-11-26 12:42:30|4516.8|4514|4516.8|4514|4517|4514.2|4516.5|4513.7|13
1606394560000|2020-11-26 12:42:40|4516.3|4513.5|4516.8|4514|4516.8|4514|4516|4513.2|1
1606394570000|2020-11-26 12:42:50|4517|4514.2|4517.8|4515|4517.8|4515|4517|4514.2|26
1606394580000|2020-11-26 12:43:00|4517.5|4514.7|4517|4514.2|4517.8|4515|4517|4514.2|7
1606394590000|2020-11-26 12:43:10|||||||||3
1606394600000|2020-11-26 12:43:20|4517.1|4514.3|4517|4514.2|4517.1|4514.3|4517|4514.2|0
1606394610000|2020-11-26 12:43:30|||||||||1
1606394620000|2020-11-26 12:43:40|4517.7|4514.9|4518|4515.2|4518.5|4515.7|4517.7|4514.9|14
1606394630000|2020-11-26 12:43:50|4517.2|4514.4|4515|4512.2|4517.2|4514.4|4515|4512.2|43
1606394640000|2020-11-26 12:44:00|4514|4511.2|4515|4512.2|4515.3|4512.5|4514|4511.2|51
1606394650000|2020-11-26 12:44:10|4515.8|4513|4509.8|4507|4515.8|4513|4508.8|4506|150
1606394660000|2020-11-26 12:44:20|4509|4506.2|4514|4511.2|4514|4511.2|4509|4506.2|77
1606394670000|2020-11-26 12:44:30|4513|4510.2|4514|4511.2|4514.1|4511.3|4513|4510.2|27
1606394680000|2020-11-26 12:44:40|4513.6|4510.8|4514|4511.2|4514|4511.2|4512.8|4510|27
1606394690000|2020-11-26 12:44:50|4513.8|4511|4516|4513.2|4516|4513.2|4513.8|4511|13
1606394700000|2020-11-26 12:45:00|4516.3|4513.5|4517|4514.2|4517|4514.2|4516|4513.2|18
1606394710000|2020-11-26 12:45:10|4517.8|4515|4517|4514.2|4517.8|4515|4517|4514.2|14
1606394720000|2020-11-26 12:45:20|4517.3|4514.5|4519|4516.2|4519.8|4517|4517.3|4514.5|56
1606394730000|2020-11-26 12:45:30|4519.3|4516.5|4519|4516.2|4519.8|4517|4519|4516.2|9
1606394740000|2020-11-26 12:45:40|4518.8|4516|4518|4515.2|4518.8|4516|4517|4514.2|29
1606394750000|2020-11-26 12:45:50|4517.8|4515|4517|4514.2|4517.8|4515|4517|4514.2|4
1606394760000|2020-11-26 12:46:00|4517.8|4515|4518|4515.2|4518|4515.2|4517.8|4515|12
1606394770000|2020-11-26 12:46:10|4518.7|4515.9|4518.8|4516|4518.8|4516|4518|4515.2|20
1606394780000|2020-11-26 12:46:20|4519|4516.2|4518.7|4515.9|4519|4516.2|4518|4515.2|29
1606394790000|2020-11-26 12:46:30|4519|4516.2|4519|4516.2|4519.8|4517|4519|4516.2|5
1606394800000|2020-11-26 12:46:40|4519.3|4516.5|4519|4516.2|4519.3|4516.5|4519|4516.2|9
1606394810000|2020-11-26 12:46:50|4518|4515.2|4518|4515.2|4518|4515.2|4518|4515.2|9
1606394820000|2020-11-26 12:47:00|4517|4514.2|4516.8|4514|4517.8|4515|4516.8|4514|26
1606394830000|2020-11-26 12:47:10|4516.1|4513.3|4514.3|4511.5|4516.1|4513.3|4513.8|4511|41
1606394840000|2020-11-26 12:47:20|4514|4511.2|4514.8|4512|4515|4512.2|4514|4511.2|6
1606394850000|2020-11-26 12:47:30|4514.5|4511.7|4516.8|4514|4516.8|4514|4514.3|4511.5|18
1606394860000|2020-11-26 12:47:40|4517|4514.2|4516.8|4514|4517.3|4514.5|4516.8|4514|3
1606394870000|2020-11-26 12:47:50|4517.8|4515|4517|4514.2|4517.8|4515|4516.8|4514|4
1606394880000|2020-11-26 12:48:00|4516.8|4514|4517|4514.2|4517.7|4514.9|4516.8|4514|3
1606394890000|2020-11-26 12:48:10|||||||||2
1606394900000|2020-11-26 12:48:20|4517.8|4515|4518|4515.2|4518|4515.2|4517|4514.2|19
1606394920000|2020-11-26 12:48:40|4517.8|4515|4518.8|4516|4519|4516.2|4517.8|4515|10
1606394930000|2020-11-26 12:48:50|4519|4516.2|4518|4515.2|4519|4516.2|4518|4515.2|3
1606394940000|2020-11-26 12:49:00|4517.8|4515|4517.8|4515|4518|4515.2|4517|4514.2|7
1606394950000|2020-11-26 12:49:10|4518|4515.2|4518|4515.2|4518.8|4516|4517.8|4515|13
1606394960000|2020-11-26 12:49:20|4517.8|4515|4518.8|4516|4518.8|4516|4516.8|4514|25
1606394970000|2020-11-26 12:49:30|4518.5|4515.7|4518|4515.2|4518.8|4516|4518|4515.2|12
1606394980000|2020-11-26 12:49:40|4517.8|4515|4516.3|4513.5|4517.8|4515|4516|4513.2|16
1606394990000|2020-11-26 12:49:50|4516.8|4514|4516.3|4513.5|4516.8|4514|4516|4513.2|5
1606395000000|2020-11-26 12:50:00|4516.5|4513.7|4517|4514.2|4517.3|4514.5|4516.3|4513.5|7
1606395010000|2020-11-26 12:50:10|4517.3|4514.5|4517|4514.2|4517.3|4514.5|4516.1|4513.3|8
1606395020000|2020-11-26 12:50:20|4516.8|4514|4516.8|4514|4516.8|4514|4516.8|4514|2
1606395030000|2020-11-26 12:50:30|4517|4514.2|4517|4514.2|4517|4514.2|4516.3|4513.5|13
1606395040000|2020-11-26 12:50:40|4516.8|4514|4516.8|4514|4516.8|4514|4516|4513.2|5
1606395050000|2020-11-26 12:50:50|4517|4514.2|4517|4514.2|4517|4514.2|4517|4514.2|1
1606395060000|2020-11-26 12:51:00|4517.1|4514.3|4517|4514.2|4518|4515.2|4517|4514.2|28
1606395070000|2020-11-26 12:51:10|||||||||13
1606395080000|2020-11-26 12:51:20|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|0
1606395100000|2020-11-26 12:51:40|4516|4513.2|4516|4513.2|4516|4513.2|4516|4513.2|2
1606395110000|2020-11-26 12:51:50|4515.8|4513|4517|4514.2|4517|4514.2|4515.8|4513|6
1606395120000|2020-11-26 12:52:00|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|0
1606395130000|2020-11-26 12:52:10|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|2
1606395140000|2020-11-26 12:52:20|4516.8|4514|4517|4514.2|4517|4514.2|4516.8|4514|8
1606395150000|2020-11-26 12:52:30|4516.8|4514|4512|4509.2|4517|4514.2|4512|4509.2|65
1606395160000|2020-11-26 12:52:40|4511.6|4508.8|4513.8|4511|4513.8|4511|4511|4508.2|98
1606395170000|2020-11-26 12:52:50|4514|4511.2|4516.8|4514|4516.8|4514|4514|4511.2|31
1606395180000|2020-11-26 12:53:00|4516.1|4513.3|4516.3|4513.5|4516.8|4514|4516|4513.2|18
1606395190000|2020-11-26 12:53:10|4516.8|4514|4516|4513.2|4517|4514.2|4516|4513.2|15
1606395200000|2020-11-26 12:53:20|4515.8|4513|4514|4511.2|4515.8|4513|4514|4511.2|24
1606395210000|2020-11-26 12:53:30|4514.5|4511.7|4515|4512.2|4515|4512.2|4514|4511.2|8
1606395220000|2020-11-26 12:53:40|||||||||3
1606395230000|2020-11-26 12:53:50|||||||||2
1606395240000|2020-11-26 12:54:00|4514.8|4512|4514|4511.2|4514.8|4512|4514|4511.2|6
1606395250000|2020-11-26 12:54:10|4513|4510.2|4513|4510.2|4514|4511.2|4513|4510.2|42
1606395260000|2020-11-26 12:54:20|4512.8|4510|4513|4510.2|4513|4510.2|4512.1|4509.3|9
1606395270000|2020-11-26 12:54:30|4511.8|4509|4511|4508.2|4511.8|4509|4511|4508.2|36
1606395280000|2020-11-26 12:54:40|4510|4507.2|4510|4507.2|4511|4508.2|4510|4507.2|53
1606395290000|2020-11-26 12:54:50|4509.8|4507|4509|4506.2|4510|4507.2|4509|4506.2|64
1606395300000|2020-11-26 12:55:00|4508.1|4505.3|4506.1|4503.3|4508.1|4505.3|4506.1|4503.3|114
1606395310000|2020-11-26 12:55:10|4505.8|4503|4506.8|4504|4506.8|4504|4505.8|4503|71
1606395320000|2020-11-26 12:55:20|4506.1|4503.3|4506.8|4504|4506.8|4504|4506|4503.2|24
1606395330000|2020-11-26 12:55:30|4506.1|4503.3|4505|4502.2|4506.1|4503.3|4504|4501.2|71
1606395340000|2020-11-26 12:55:40|4504.8|4502|4506|4503.2|4506|4503.2|4504.8|4502|22
1606395350000|2020-11-26 12:55:50|4505.1|4502.3|4503|4500.2|4505.1|4502.3|4502|4499.2|159
1606395360000|2020-11-26 12:56:00|4503.3|4500.5|4502|4499.2|4503.3|4500.5|4502|4499.2|68
1606395370000|2020-11-26 12:56:10|4501.8|4499|4502.8|4500|4503|4500.2|4501.8|4499|92
1606395380000|2020-11-26 12:56:20|4503|4500.2|4505|4502.2|4505|4502.2|4503|4500.2|144
1606395390000|2020-11-26 12:56:30|4505.3|4502.5|4503.8|4501|4505.3|4502.5|4503.8|4501|49
1606395400000|2020-11-26 12:56:40|4504|4501.2|4504|4501.2|4505|4502.2|4503.8|4501|34
1606395410000|2020-11-26 12:56:50|4503.8|4501|4501.8|4499|4503.8|4501|4501.8|4499|42
1606395420000|2020-11-26 12:57:00|4502.5|4499.7|4502.8|4500|4502.8|4500|4502.3|4499.5|16
1606395430000|2020-11-26 12:57:10|4502.3|4499.5|4502.8|4500|4503|4500.2|4502.3|4499.5|7
1606395440000|2020-11-26 12:57:20|4502|4499.2|4503|4500.2|4504|4501.2|4502|4499.2|32
1606395450000|2020-11-26 12:57:30|4502.8|4500|4504|4501.2|4504.1|4501.3|4502|4499.2|34
1606395460000|2020-11-26 12:57:40|||||||||11
1606395470000|2020-11-26 12:57:50|4503.8|4501|4503|4500.2|4504|4501.2|4503|4500.2|12
1606395480000|2020-11-26 12:58:00|4503.3|4500.5|4504|4501.2|4504|4501.2|4503.3|4500.5|7
1606395490000|2020-11-26 12:58:10|4504.7|4501.9|4503.7|4500.9|4504.8|4502|4503|4500.2|19
1606395500000|2020-11-26 12:58:20|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|14
1606395510000|2020-11-26 12:58:30|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|9
1606395520000|2020-11-26 12:58:40|4503.8|4501|4503|4500.2|4503.8|4501|4502.8|4500|20
1606395530000|2020-11-26 12:58:50|4503.8|4501|4503|4500.2|4504|4501.2|4503|4500.2|29
1606395540000|2020-11-26 12:59:00|4503.7|4500.9|4503|4500.2|4503.8|4501|4502.8|4500|15
1606395550000|2020-11-26 12:59:10|4502.8|4500|4503.8|4501|4503.8|4501|4502.8|4500|16
1606395560000|2020-11-26 12:59:20|||||||||3
1606395570000|2020-11-26 12:59:30|4503.1|4500.3|4502.8|4500|4503.3|4500.5|4502|4499.2|32
1606395580000|2020-11-26 12:59:40|4503|4500.2|4502|4499.2|4503|4500.2|4502|4499.2|21
1606395590000|2020-11-26 12:59:50|4502.7|4499.9|4502|4499.2|4502.8|4500|4501.8|4499|26
1606395600000|2020-11-26 13:00:00|4502.8|4500|4503|4500.2|4503.8|4501|4502|4499.2|124
1606395610000|2020-11-26 13:00:10|4503.7|4500.9|4502|4499.2|4503.8|4501|4502|4499.2|41
1606395620000|2020-11-26 13:00:20|4502.1|4499.3|4503|4500.2|4503.8|4501|4502|4499.2|23
1606395630000|2020-11-26 13:00:30|4502.8|4500|4503|4500.2|4503.8|4501|4502.8|4500|25
1606395640000|2020-11-26 13:00:40|4503.5|4500.7|4503|4500.2|4503.5|4500.7|4502|4499.2|38
1606395650000|2020-11-26 13:00:50|4502.8|4500|4502.8|4500|4503|4500.2|4502.8|4500|9
1606395660000|2020-11-26 13:01:00|4503|4500.2|4500.8|4498|4503|4500.2|4500|4497.2|123
1606395670000|2020-11-26 13:01:10|4501|4498.2|4501|4498.2|4501|4498.2|4500.8|4498|14
1606395680000|2020-11-26 13:01:20|4501.3|4498.5|4503|4500.2|4503.1|4500.3|4501|4498.2|79
1606395690000|2020-11-26 13:01:30|4503.8|4501|4505|4502.2|4506|4503.2|4503|4500.2|85
1606395700000|2020-11-26 13:01:40|4505.8|4503|4503.8|4501|4505.8|4503|4502.8|4500|55
1606395710000|2020-11-26 13:01:50|4504|4501.2|4503|4500.2|4505|4502.2|4501.8|4499|110
1606395720000|2020-11-26 13:02:00|4503.8|4501|4503|4500.2|4504.8|4502|4503|4500.2|57
1606395730000|2020-11-26 13:02:10|4503.7|4500.9|4505.8|4503|4505.8|4503|4503.7|4500.9|17
1606395740000|2020-11-26 13:02:20|4506|4503.2|4506.8|4504|4506.8|4504|4506|4503.2|27
1606395750000|2020-11-26 13:02:30|4507|4504.2|4508.8|4506|4509.7|4506.9|4507|4504.2|90
1606395760000|2020-11-26 13:02:40|4508|4505.2|4509|4506.2|4509|4506.2|4507.8|4505|52
1606395770000|2020-11-26 13:02:50|4508.8|4506|4507|4504.2|4508.8|4506|4506|4503.2|54
1606395780000|2020-11-26 13:03:00|4508|4505.2|4507|4504.2|4508|4505.2|4507|4504.2|34
1606395790000|2020-11-26 13:03:10|4507.1|4504.3|4508|4505.2|4508|4505.2|4507.1|4504.3|4
1606395800000|2020-11-26 13:03:20|4508.8|4506|4509|4506.2|4509.8|4507|4508|4505.2|91
1606395810000|2020-11-26 13:03:30|||||||||8
1606395820000|2020-11-26 13:03:40|4510|4507.2|4509.8|4507|4510.8|4508|4509.8|4507|39
1606395830000|2020-11-26 13:03:50|4510.7|4507.9|4510|4507.2|4510.7|4507.9|4510|4507.2|17
1606395840000|2020-11-26 13:04:00|4509.8|4507|4510|4507.2|4510|4507.2|4509|4506.2|58
1606395850000|2020-11-26 13:04:10|4509.8|4507|4509|4506.2|4510|4507.2|4508.8|4506|15
1606395860000|2020-11-26 13:04:20|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|19
1606395870000|2020-11-26 13:04:30|4509|4506.2|4508.8|4506|4509.8|4507|4508.8|4506|19
1606395880000|2020-11-26 13:04:40|4509|4506.2|4509|4506.2|4509.7|4506.9|4508|4505.2|21
1606395890000|2020-11-26 13:04:50|4509.8|4507|4509.8|4507|4509.8|4507|4509|4506.2|26
1606395900000|2020-11-26 13:05:00|4510|4507.2|4509.8|4507|4510|4507.2|4509.8|4507|14
1606395910000|2020-11-26 13:05:10|4509.1|4506.3|4508|4505.2|4509.8|4507|4508|4505.2|46
1606395920000|2020-11-26 13:05:20|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4506.8|4504|33
1606395930000|2020-11-26 13:05:30|4507.8|4505|4508|4505.2|4508|4505.2|4507|4504.2|31
1606395940000|2020-11-26 13:05:40|4507.8|4505|4507|4504.2|4508|4505.2|4507|4504.2|9
1606395950000|2020-11-26 13:05:50|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|3
1606395960000|2020-11-26 13:06:00|4507|4504.2|4506|4503.2|4507|4504.2|4506|4503.2|44
1606395970000|2020-11-26 13:06:10|4505.8|4503|4506|4503.2|4506.3|4503.5|4505.1|4502.3|26
1606395980000|2020-11-26 13:06:20|4505.6|4502.8|4506|4503.2|4506|4503.2|4505.1|4502.3|37
1606395990000|2020-11-26 13:06:30|4506.8|4504|4503|4500.2|4506.8|4504|4503|4500.2|40
1606396000000|2020-11-26 13:06:40|4503.7|4500.9|4504.8|4502|4504.8|4502|4503.7|4500.9|22
1606396010000|2020-11-26 13:06:50|4505.8|4503|4505|4502.2|4505.8|4503|4505|4502.2|28
1606396020000|2020-11-26 13:07:00|4505.8|4503|4506.8|4504|4507|4504.2|4505.8|4503|24
1606396030000|2020-11-26 13:07:10|4507|4504.2|4507|4504.2|4507|4504.2|4506.8|4504|6
1606396040000|2020-11-26 13:07:20|4506.8|4504|4507|4504.2|4507|4504.2|4506.8|4504|4
1606396050000|2020-11-26 13:07:30|4506.8|4504|4505.8|4503|4506.8|4504|4505|4502.2|25
1606396060000|2020-11-26 13:07:40|4506|4503.2|4505.8|4503|4506.8|4504|4505.8|4503|26
1606396070000|2020-11-26 13:07:50|4506|4503.2|4505.8|4503|4506|4503.2|4505.8|4503|1
1606396080000|2020-11-26 13:08:00|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|10
1606396090000|2020-11-26 13:08:10|4504.8|4502|4503|4500.2|4504.8|4502|4501.8|4499|70
1606396100000|2020-11-26 13:08:20|4502.8|4500|4505|4502.2|4505.8|4503|4502.8|4500|34
1606396110000|2020-11-26 13:08:30|4505.8|4503|4505|4502.2|4505.9|4503.1|4504.8|4502|22
1606396120000|2020-11-26 13:08:40|4504.9|4502.1|4504|4501.2|4504.9|4502.1|4503.9|4501.1|29
1606396130000|2020-11-26 13:08:50|4503.1|4500.3|4502.9|4500.1|4503.9|4501.1|4502.7|4499.9|31
1606396140000|2020-11-26 13:09:00|4502.7|4499.9|4503.9|4501.1|4504|4501.2|4502|4499.2|34
1606396150000|2020-11-26 13:09:10|4504|4501.2|4504|4501.2|4504.9|4502.1|4504|4501.2|14
1606396160000|2020-11-26 13:09:20|4504.7|4501.9|4503.9|4501.1|4504.9|4502.1|4503.4|4500.6|18
1606396170000|2020-11-26 13:09:30|4503|4500.2|4504.9|4502.1|4504.9|4502.1|4502.9|4500.1|32
1606396180000|2020-11-26 13:09:40|4504|4501.2|4504.9|4502.1|4504.9|4502.1|4504|4501.2|6
1606396190000|2020-11-26 13:09:50|4504.7|4501.9|4504.4|4501.6|4504.9|4502.1|4504|4501.2|10
1606396200000|2020-11-26 13:10:00|4504|4501.2|4502.9|4500.1|4504|4501.2|4502.9|4500.1|10
1606396210000|2020-11-26 13:10:10|4503.4|4500.6|4503.9|4501.1|4504|4501.2|4503|4500.2|15
1606396220000|2020-11-26 13:10:20|4504|4501.2|4504.9|4502.1|4504.9|4502.1|4504|4501.2|6
1606396230000|2020-11-26 13:10:30|||||||||3
1606396240000|2020-11-26 13:10:40|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4502.9|4500.1|35
1606396250000|2020-11-26 13:10:50|4504|4501.2|4503.9|4501.1|4504.9|4502.1|4503.9|4501.1|15
1606396260000|2020-11-26 13:11:00|4503.4|4500.6|4503|4500.2|4503.4|4500.6|4502.1|4499.3|23
1606396270000|2020-11-26 13:11:10|4502.9|4500.1|4502.9|4500.1|4503|4500.2|4502.9|4500.1|16
1606396280000|2020-11-26 13:11:20|4502.4|4499.6|4503|4500.2|4503|4500.2|4501.9|4499.1|21
1606396290000|2020-11-26 13:11:30|4502.9|4500.1|4502.7|4499.9|4502.9|4500.1|4502|4499.2|15
1606396300000|2020-11-26 13:11:40|4502.9|4500.1|4499|4496.2|4502.9|4500.1|4499|4496.2|97
1606396310000|2020-11-26 13:11:50|4498.9|4496.1|4497.5|4494.7|4499|4496.2|4497|4494.2|162
1606396320000|2020-11-26 13:12:00|4497|4494.2|4498|4495.2|4498|4495.2|4497|4494.2|42
1606396330000|2020-11-26 13:12:10|4498.1|4495.3|4497.9|4495.1|4498.5|4495.7|4497.9|4495.1|25
1606396340000|2020-11-26 13:12:20|4497|4494.2|4496.9|4494.1|4497|4494.2|4494.9|4492.1|126
1606396350000|2020-11-26 13:12:30|4497|4494.2|4497|4494.2|4498|4495.2|4496.9|4494.1|51
1606396360000|2020-11-26 13:12:40|4496.9|4494.1|4498|4495.2|4498|4495.2|4496.9|4494.1|20
1606396370000|2020-11-26 13:12:50|4498.9|4496.1|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|30
1606396380000|2020-11-26 13:13:00|4497|4494.2|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|44
1606396390000|2020-11-26 13:13:10|4497.4|4494.6|4496.9|4494.1|4497.4|4494.6|4496.9|4494.1|17
1606396400000|2020-11-26 13:13:20|4497.4|4494.6|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|19
1606396410000|2020-11-26 13:13:30|4498|4495.2|4497|4494.2|4498|4495.2|4496.9|4494.1|13
1606396420000|2020-11-26 13:13:40|4496.9|4494.1|4498|4495.2|4498|4495.2|4496.9|4494.1|29
1606396430000|2020-11-26 13:13:50|4498.9|4496.1|4498|4495.2|4498.9|4496.1|4497.9|4495.1|23
1606396440000|2020-11-26 13:14:00|4498.9|4496.1|4497|4494.2|4498.9|4496.1|4497|4494.2|21
1606396450000|2020-11-26 13:14:10|4496.9|4494.1|4497|4494.2|4497|4494.2|4496|4493.2|14
1606396460000|2020-11-26 13:14:20|4497.9|4495.1|4498|4495.2|4498.7|4495.9|4497.9|4495.1|32
1606396470000|2020-11-26 13:14:30|4497.9|4495.1|4497.9|4495.1|4498|4495.2|4497|4494.2|32
1606396480000|2020-11-26 13:14:40|4498|4495.2|4498.9|4496.1|4498.9|4496.1|4498|4495.2|16
1606396490000|2020-11-26 13:14:50|4499.6|4496.8|4501.9|4499.1|4502|4499.2|4499.6|4496.8|63
1606396500000|2020-11-26 13:15:00|4502|4499.2|4501.9|4499.1|4502|4499.2|4501.9|4499.1|13
1606396510000|2020-11-26 13:15:10|4502|4499.2|4502|4499.2|4502|4499.2|4501.9|4499.1|5
1606396520000|2020-11-26 13:15:20|4502.9|4500.1|4502.9|4500.1|4503.9|4501.1|4502.9|4500.1|90
1606396530000|2020-11-26 13:15:30|||||||||13
1606396540000|2020-11-26 13:15:40|4503.2|4500.4|4503|4500.2|4503.4|4500.6|4502.9|4500.1|24
1606396550000|2020-11-26 13:15:50|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4500.9|4498.1|140
1606396560000|2020-11-26 13:16:00|4501.9|4499.1|4501.9|4499.1|4502.9|4500.1|4501.9|4499.1|31
1606396570000|2020-11-26 13:16:10|4502|4499.2|4501.9|4499.1|4502|4499.2|4500.9|4498.1|6
1606396580000|2020-11-26 13:16:20|4501.4|4498.6|4500|4497.2|4501.4|4498.6|4500|4497.2|6
1606396590000|2020-11-26 13:16:30|||||||||2
1606396600000|2020-11-26 13:16:40|4500.4|4497.6|4500|4497.2|4500.9|4498.1|4500|4497.2|8
1606396610000|2020-11-26 13:16:50|4500.7|4497.9|4500.9|4498.1|4501.9|4499.1|4500.7|4497.9|29
1606396620000|2020-11-26 13:17:00|4501|4498.2|4501|4498.2|4501.1|4498.3|4500.9|4498.1|15
1606396630000|2020-11-26 13:17:10|4501.4|4498.6|4498.9|4496.1|4501.9|4499.1|4498.1|4495.3|110
1606396640000|2020-11-26 13:17:20|4498.5|4495.7|4498|4495.2|4498.9|4496.1|4497.9|4495.1|20
1606396650000|2020-11-26 13:17:30|4498.9|4496.1|4498.9|4496.1|4498.9|4496.1|4498|4495.2|16
1606396660000|2020-11-26 13:17:40|4498.4|4495.6|4498.9|4496.1|4498.9|4496.1|4497.9|4495.1|51
1606396670000|2020-11-26 13:17:50|4498|4495.2|4499|4496.2|4499|4496.2|4498|4495.2|5
1606396680000|2020-11-26 13:18:00|4499.9|4497.1|4498|4495.2|4499.9|4497.1|4498|4495.2|28
1606396690000|2020-11-26 13:18:10|4497.1|4494.3|4498.1|4495.3|4498.9|4496.1|4497.1|4494.3|46
1606396700000|2020-11-26 13:18:20|4498|4495.2|4498|4495.2|4499|4496.2|4498|4495.2|9
1606396710000|2020-11-26 13:18:30|4498.9|4496.1|4499|4496.2|4499|4496.2|4498.9|4496.1|6
1606396720000|2020-11-26 13:18:40|4499.5|4496.7|4499.9|4497.1|4499.9|4497.1|4499|4496.2|17
1606396730000|2020-11-26 13:18:50|4500|4497.2|4500|4497.2|4500.9|4498.1|4500|4497.2|45
1606396740000|2020-11-26 13:19:00|4499.9|4497.1|4498.1|4495.3|4499.9|4497.1|4498|4495.2|49
1606396750000|2020-11-26 13:19:10|||||||||3
1606396760000|2020-11-26 13:19:20|4498|4495.2|4498|4495.2|4498|4495.2|4498|4495.2|4
1606396770000|2020-11-26 13:19:30|||||||||4
1606396780000|2020-11-26 13:19:40|4498.9|4496.1|4499|4496.2|4499|4496.2|4498.9|4496.1|13
1606396790000|2020-11-26 13:19:50|4499.9|4497.1|4499|4496.2|4500|4497.2|4499|4496.2|56
1606396800000|2020-11-26 13:20:00|4499.1|4496.3|4498|4495.2|4499.9|4497.1|4497.9|4495.1|40
1606396810000|2020-11-26 13:20:10|4498.7|4495.9|4498|4495.2|4499|4496.2|4498|4495.2|26
1606396820000|2020-11-26 13:20:20|4498.1|4495.3|4499|4496.2|4499|4496.2|4498.1|4495.3|13
1606396830000|2020-11-26 13:20:30|4498.9|4496.1|4498|4495.2|4498.9|4496.1|4498|4495.2|9
1606396840000|2020-11-26 13:20:40|4498.9|4496.1|4499.5|4496.7|4499.5|4496.7|4498.9|4496.1|16
1606396850000|2020-11-26 13:20:50|4499|4496.2|4499|4496.2|4500.7|4497.9|4498.9|4496.1|47
1606396860000|2020-11-26 13:21:00|4498.9|4496.1|4497.1|4494.3|4499|4496.2|4497.1|4494.3|59
1606396870000|2020-11-26 13:21:10|4497|4494.2|4498.9|4496.1|4498.9|4496.1|4496.9|4494.1|61
1606396880000|2020-11-26 13:21:20|4499|4496.2|4500|4497.2|4500|4497.2|4499|4496.2|29
1606396890000|2020-11-26 13:21:30|4499.9|4497.1|4499|4496.2|4500|4497.2|4499|4496.2|19
1606396900000|2020-11-26 13:21:40|4499.4|4496.6|4499.9|4497.1|4500.9|4498.1|4499.4|4496.6|24
1606396910000|2020-11-26 13:21:50|4500|4497.2|4500|4497.2|4500|4497.2|4499.9|4497.1|7
1606396920000|2020-11-26 13:22:00|4500.1|4497.3|4500|4497.2|4500.9|4498.1|4500|4497.2|34
1606396930000|2020-11-26 13:22:10|4500.9|4498.1|4500|4497.2|4500.9|4498.1|4499.1|4496.3|10
1606396940000|2020-11-26 13:22:20|4500.1|4497.3|4500|4497.2|4500.1|4497.3|4500|4497.2|1
1606396950000|2020-11-26 13:22:30|4499.9|4497.1|4500|4497.2|4500|4497.2|4499|4496.2|15
1606396960000|2020-11-26 13:22:40|4500.7|4497.9|4500.9|4498.1|4500.9|4498.1|4500|4497.2|20
1606396970000|2020-11-26 13:22:50|4501|4498.2|4504.9|4502.1|4504.9|4502.1|4501|4498.2|118
1606396980000|2020-11-26 13:23:00|4505|4502.2|4505|4502.2|4506.1|4503.3|4505|4502.2|78
1606396990000|2020-11-26 13:23:10|4505.1|4502.3|4506.9|4504.1|4506.9|4504.1|4504.9|4502.1|60
1606397000000|2020-11-26 13:23:20|4506.1|4503.3|4505.9|4503.1|4506.5|4503.7|4504.9|4502.1|37
1606397010000|2020-11-26 13:23:30|4505.1|4502.3|4506|4503.2|4506.9|4504.1|4505|4502.2|60
1606397020000|2020-11-26 13:23:40|4506.4|4503.6|4506|4503.2|4507|4504.2|4506|4503.2|17
1606397030000|2020-11-26 13:23:50|4506.9|4504.1|4508|4505.2|4508|4505.2|4506.9|4504.1|24
1606397040000|2020-11-26 13:24:00|4508.1|4505.3|4507.9|4505.1|4509.9|4507.1|4507.5|4504.7|160
1606397050000|2020-11-26 13:24:10|4507.5|4504.7|4506.9|4504.1|4509|4506.2|4506.9|4504.1|44
1606397060000|2020-11-26 13:24:20|4507|4504.2|4508.9|4506.1|4509|4506.2|4506.9|4504.1|35
1606397070000|2020-11-26 13:24:30|4508.1|4505.3|4507|4504.2|4509|4506.2|4507|4504.2|27
1606397080000|2020-11-26 13:24:40|4506.1|4503.3|4506|4503.2|4506.1|4503.3|4505.9|4503.1|29
1606397090000|2020-11-26 13:24:50|4505.9|4503.1|4508.9|4506.1|4508.9|4506.1|4505.9|4503.1|89
1606397100000|2020-11-26 13:25:00|4508.1|4505.3|4511|4508.2|4511|4508.2|4508|4505.2|41
1606397110000|2020-11-26 13:25:10|4510.9|4508.1|4511|4508.2|4512.9|4510.1|4510.9|4508.1|141
1606397120000|2020-11-26 13:25:20|4510.1|4507.3|4510|4507.2|4511.9|4509.1|4509.9|4507.1|146
1606397130000|2020-11-26 13:25:30|4510.9|4508.1|4510|4507.2|4510.9|4508.1|4510|4507.2|33
1606397140000|2020-11-26 13:25:40|4510.9|4508.1|4512.9|4510.1|4512.9|4510.1|4510.9|4508.1|448
1606397150000|2020-11-26 13:25:50|4512.7|4509.9|4513.9|4511.1|4516.1|4513.3|4511.9|4509.1|131
1606397160000|2020-11-26 13:26:00|4514.2|4511.4|4515.7|4512.9|4515.9|4513.1|4513.9|4511.1|93
1606397170000|2020-11-26 13:26:10|4515.9|4513.1|4513.7|4510.9|4516.7|4513.9|4513.7|4510.9|61
1606397180000|2020-11-26 13:26:20|4514.2|4511.4|4514.7|4511.9|4515.7|4512.9|4513.9|4511.1|43
1606397190000|2020-11-26 13:26:30|4514.6|4511.8|4513.9|4511.1|4514.7|4511.9|4513.9|4511.1|17
1606397200000|2020-11-26 13:26:40|4513.7|4510.9|4513.7|4510.9|4513.7|4510.9|4513.7|4510.9|7
1606397210000|2020-11-26 13:26:50|4513.9|4511.1|4513.7|4510.9|4514.2|4511.4|4513.7|4510.9|13
1606397220000|2020-11-26 13:27:00|4513.4|4510.6|4514.7|4511.9|4514.7|4511.9|4512.7|4509.9|90
1606397230000|2020-11-26 13:27:10|4513.9|4511.1|4513.7|4510.9|4514.7|4511.9|4513.7|4510.9|30
1606397240000|2020-11-26 13:27:20|4513.9|4511.1|4514.7|4511.9|4514.9|4512.1|4513.9|4511.1|16
1606397250000|2020-11-26 13:27:30|4513.9|4511.1|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|18
1606397260000|2020-11-26 13:27:40|4514.4|4511.6|4514.9|4512.1|4515.6|4512.8|4514.4|4511.6|19
1606397270000|2020-11-26 13:27:50|4515.4|4512.6|4517.7|4514.9|4518.9|4516.1|4515.4|4512.6|166
1606397280000|2020-11-26 13:28:00|4517.4|4514.6|4519.2|4516.4|4519.7|4516.9|4517.4|4514.6|80
1606397290000|2020-11-26 13:28:10|4519.7|4516.9|4519.7|4516.9|4520.2|4517.4|4518.9|4516.1|75
1606397300000|2020-11-26 13:28:20|4519.9|4517.1|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|52
1606397310000|2020-11-26 13:28:30|4518.9|4516.1|4520.9|4518.1|4521.7|4518.9|4518.9|4516.1|236
1606397320000|2020-11-26 13:28:40|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4519.7|4516.9|49
1606397330000|2020-11-26 13:28:50|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.7|4517.9|22
1606397340000|2020-11-26 13:29:00|4520.7|4517.9|4519.9|4517.1|4520.7|4517.9|4519.9|4517.1|21
1606397350000|2020-11-26 13:29:10|4519.7|4516.9|4520.9|4518.1|4520.9|4518.1|4519.7|4516.9|21
1606397360000|2020-11-26 13:29:20|4521.7|4518.9|4521.7|4518.9|4521.9|4519.1|4521.6|4518.8|23
1606397370000|2020-11-26 13:29:30|4521.6|4518.8|4521.7|4518.9|4521.7|4518.9|4521.2|4518.4|9
1606397380000|2020-11-26 13:29:40|4520.9|4518.1|4520.7|4517.9|4521.7|4518.9|4520.7|4517.9|20
1606397390000|2020-11-26 13:29:50|||||||||5
1606397400000|2020-11-26 13:30:00|4520.9|4518.1|4521.6|4518.8|4521.9|4519.1|4520.9|4518.1|65
1606397410000|2020-11-26 13:30:10|4521.2|4518.4|4522.9|4520.1|4522.9|4520.1|4520.9|4518.1|71
1606397420000|2020-11-26 13:30:20|4522.7|4519.9|4522.9|4520.1|4523.6|4520.8|4522.7|4519.9|35
1606397430000|2020-11-26 13:30:30|4522.7|4519.9|4522.9|4520.1|4522.9|4520.1|4521.9|4519.1|56
1606397440000|2020-11-26 13:30:40|4522.7|4519.9|4523.2|4520.4|4523.7|4520.9|4522.7|4519.9|31
1606397450000|2020-11-26 13:30:50|4522.9|4520.1|4524.6|4521.8|4524.6|4521.8|4522.9|4520.1|79
1606397460000|2020-11-26 13:31:00|4524.2|4521.4|4521.7|4518.9|4524.2|4521.4|4521.7|4518.9|42
1606397470000|2020-11-26 13:31:10|4522.6|4519.8|4521.9|4519.1|4522.7|4519.9|4521.9|4519.1|36
1606397480000|2020-11-26 13:31:20|4522.6|4519.8|4521.7|4518.9|4522.6|4519.8|4521.7|4518.9|6
1606397490000|2020-11-26 13:31:30|4522.7|4519.9|4523.9|4521.1|4523.9|4521.1|4522.6|4519.8|52
1606397500000|2020-11-26 13:31:40|4524.6|4521.8|4523.9|4521.1|4524.6|4521.8|4523.9|4521.1|41
1606397510000|2020-11-26 13:31:50|4524.6|4521.8|4523.9|4521.1|4524.6|4521.8|4523.7|4520.9|13
1606397520000|2020-11-26 13:32:00|4524.2|4521.4|4523.9|4521.1|4524.6|4521.8|4523.7|4520.9|25
1606397530000|2020-11-26 13:32:10|4523.7|4520.9|4523.7|4520.9|4523.9|4521.1|4521.9|4519.1|48
1606397540000|2020-11-26 13:32:20|4523.6|4520.8|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|32
1606397550000|2020-11-26 13:32:30|4522.6|4519.8|4522.7|4519.9|4523.6|4520.8|4522.6|4519.8|51
1606397560000|2020-11-26 13:32:40|4522.6|4519.8|4523.9|4521.1|4524.6|4521.8|4522.6|4519.8|52
1606397570000|2020-11-26 13:32:50|4524.2|4521.4|4523.9|4521.1|4524.7|4521.9|4523.9|4521.1|15
1606397580000|2020-11-26 13:33:00|4524.2|4521.4|4523.9|4521.1|4524.6|4521.8|4523.9|4521.1|15
1606397590000|2020-11-26 13:33:10|4524.2|4521.4|4523.6|4520.8|4524.2|4521.4|4522.7|4519.9|22
1606397600000|2020-11-26 13:33:20|4522.9|4520.1|4523.9|4521.1|4524.9|4522.1|4522.9|4520.1|56
1606397610000|2020-11-26 13:33:30|||||||||6
1606397620000|2020-11-26 13:33:40|4523.7|4520.9|4522.9|4520.1|4523.7|4520.9|4522.7|4519.9|25
1606397630000|2020-11-26 13:33:50|4523.7|4520.9|4523.4|4520.6|4523.9|4521.1|4522.9|4520.1|17
1606397640000|2020-11-26 13:34:00|4523.2|4520.4|4522.9|4520.1|4523.4|4520.6|4522|4519.2|8
1606397650000|2020-11-26 13:34:10|4522.7|4519.9|4522.9|4520.1|4523.7|4520.9|4522.7|4519.9|18
1606397660000|2020-11-26 13:34:20|4523.6|4520.8|4523.7|4520.9|4523.7|4520.9|4523.6|4520.8|17
1606397670000|2020-11-26 13:34:30|4523.6|4520.8|4523.7|4520.9|4523.7|4520.9|4522.9|4520.1|21
1606397680000|2020-11-26 13:34:40|4523.9|4521.1|4523.9|4521.1|4524.7|4521.9|4523.7|4520.9|66
1606397690000|2020-11-26 13:34:50|4524.6|4521.8|4523.9|4521.1|4524.6|4521.8|4523.7|4520.9|17
1606397700000|2020-11-26 13:35:00|4524.6|4521.8|4524.7|4521.9|4524.7|4521.9|4523.9|4521.1|17
1606397710000|2020-11-26 13:35:10|4523.9|4521.1|4524.2|4521.4|4524.7|4521.9|4523.9|4521.1|18
1606397720000|2020-11-26 13:35:20|4524.7|4521.9|4525.7|4522.9|4526.6|4523.8|4524.7|4521.9|53
1606397730000|2020-11-26 13:35:30|4524.9|4522.1|4525.7|4522.9|4526.7|4523.9|4524.9|4522.1|45
1606397740000|2020-11-26 13:35:40|4525.9|4523.1|4525.9|4523.1|4526.6|4523.8|4525.7|4522.9|35
1606397750000|2020-11-26 13:35:50|4526.2|4523.4|4525.6|4522.8|4526.2|4523.4|4524.9|4522.1|14
1606397760000|2020-11-26 13:36:00|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4524.9|4522.1|18
1606397770000|2020-11-26 13:36:10|4525.9|4523.1|4525.7|4522.9|4525.9|4523.1|4525.7|4522.9|10
1606397780000|2020-11-26 13:36:20|4525.6|4522.8|4526.6|4523.8|4526.6|4523.8|4525.6|4522.8|35
1606397790000|2020-11-26 13:36:30|||||||||12
1606397800000|2020-11-26 13:36:40|4527.5|4524.7|4526.6|4523.8|4527.9|4525.1|4526.6|4523.8|71
1606397810000|2020-11-26 13:36:50|4526.7|4523.9|4528.7|4525.9|4528.9|4526.1|4526.7|4523.9|59
1606397820000|2020-11-26 13:37:00|4528.9|4526.1|4529.6|4526.8|4529.9|4527.1|4528.6|4525.8|89
1606397830000|2020-11-26 13:37:10|4529.7|4526.9|4527.7|4524.9|4530.2|4527.4|4527.6|4524.8|45
1606397840000|2020-11-26 13:37:20|4527.6|4524.8|4528.2|4525.4|4528.6|4525.8|4527.6|4524.8|31
1606397850000|2020-11-26 13:37:30|4527.9|4525.1|4527.6|4524.8|4527.9|4525.1|4527.6|4524.8|8
1606397860000|2020-11-26 13:37:40|4527.7|4524.9|4527.7|4524.9|4527.9|4525.1|4527.6|4524.8|9
1606397870000|2020-11-26 13:37:50|4527.6|4524.8|4527.7|4524.9|4527.7|4524.9|4526.9|4524.1|19
1606397880000|2020-11-26 13:38:00|4527.6|4524.8|4527.7|4524.9|4527.9|4525.1|4527.6|4524.8|8
1606397890000|2020-11-26 13:38:10|4527.6|4524.8|4528.6|4525.8|4528.7|4525.9|4527.6|4524.8|39
1606397900000|2020-11-26 13:38:20|4528.7|4525.9|4528.6|4525.8|4528.7|4525.9|4528.6|4525.8|7
1606397910000|2020-11-26 13:38:30|4528.7|4525.9|4529.6|4526.8|4529.6|4526.8|4528.7|4525.9|29
1606397920000|2020-11-26 13:38:40|4528.9|4526.1|4528.6|4525.8|4529.6|4526.8|4528.6|4525.8|18
1606397930000|2020-11-26 13:38:50|4528.2|4525.4|4529.7|4526.9|4529.7|4526.9|4527.9|4525.1|37
1606397940000|2020-11-26 13:39:00|4529.6|4526.8|4527.7|4524.9|4529.6|4526.8|4527.7|4524.9|26
1606397950000|2020-11-26 13:39:10|4527.9|4525.1|4528.7|4525.9|4528.7|4525.9|4527.7|4524.9|11
1606397960000|2020-11-26 13:39:20|4528.6|4525.8|4528.7|4525.9|4529.6|4526.8|4528.6|4525.8|25
1606397970000|2020-11-26 13:39:30|4528.6|4525.8|4528.7|4525.9|4528.7|4525.9|4528.6|4525.8|3
1606397980000|2020-11-26 13:39:40|4528.9|4526.1|4528.7|4525.9|4529.2|4526.4|4528.7|4525.9|3
1606397990000|2020-11-26 13:39:50|4528.6|4525.8|4528.6|4525.8|4528.7|4525.9|4528.6|4525.8|1
1606398000000|2020-11-26 13:40:00|4528.7|4525.9|4527.6|4524.8|4528.7|4525.9|4526.9|4524.1|31
1606398010000|2020-11-26 13:40:10|4528.5|4525.7|4526.6|4523.8|4528.6|4525.8|4526.6|4523.8|40
1606398020000|2020-11-26 13:40:20|4526.7|4523.9|4526.7|4523.9|4527.6|4524.8|4526.7|4523.9|34
1606398030000|2020-11-26 13:40:30|4526.6|4523.8|4526.6|4523.8|4526.6|4523.8|4526.6|4523.8|3
1606398040000|2020-11-26 13:40:40|4525.9|4523.1|4527.7|4524.9|4528.6|4525.8|4525.7|4522.9|51
1606398050000|2020-11-26 13:40:50|4527.6|4524.8|4527.7|4524.9|4528.6|4525.8|4527.6|4524.8|33
1606398060000|2020-11-26 13:41:00|4527.6|4524.8|4527.7|4524.9|4527.7|4524.9|4527.6|4524.8|2
1606398070000|2020-11-26 13:41:10|4527.6|4524.8|4527.6|4524.8|4527.6|4524.8|4526.9|4524.1|8
1606398080000|2020-11-26 13:41:20|4527.7|4524.9|4528.7|4525.9|4528.7|4525.9|4527.7|4524.9|15
1606398090000|2020-11-26 13:41:30|4528.9|4526.1|4530.6|4527.8|4530.6|4527.8|4528.9|4526.1|55
1606398100000|2020-11-26 13:41:40|4530.7|4527.9|4529.7|4526.9|4530.7|4527.9|4529.7|4526.9|18
1606398110000|2020-11-26 13:41:50|4530.6|4527.8|4530.6|4527.8|4530.6|4527.8|4530.1|4527.3|17
1606398120000|2020-11-26 13:42:00|4530.2|4527.4|4529.7|4526.9|4530.6|4527.8|4529.7|4526.9|37
1606398130000|2020-11-26 13:42:10|4530.5|4527.7|4530.6|4527.8|4530.6|4527.8|4530.5|4527.7|18
1606398140000|2020-11-26 13:42:20|||||||||7
1606398150000|2020-11-26 13:42:30|4530.2|4527.4|4529.6|4526.8|4530.2|4527.4|4529.6|4526.8|7
1606398160000|2020-11-26 13:42:40|4529.7|4526.9|4531.6|4528.8|4531.7|4528.9|4529.7|4526.9|67
1606398170000|2020-11-26 13:42:50|4531.2|4528.4|4530.7|4527.9|4531.2|4528.4|4530.6|4527.8|18
1606398180000|2020-11-26 13:43:00|4530.6|4527.8|4530.2|4527.4|4530.6|4527.8|4529.6|4526.8|28
1606398190000|2020-11-26 13:43:10|4530.1|4527.3|4530.6|4527.8|4530.6|4527.8|4530.1|4527.3|4
1606398200000|2020-11-26 13:43:20|4531.1|4528.3|4529.7|4526.9|4531.1|4528.3|4529.6|4526.8|18
1606398210000|2020-11-26 13:43:30|4529.6|4526.8|4528.6|4525.8|4529.7|4526.9|4528.2|4525.4|66
1606398220000|2020-11-26 13:43:40|||||||||2
1606398230000|2020-11-26 13:43:50|4529.5|4526.7|4530.6|4527.8|4530.7|4527.9|4529.5|4526.7|28
1606398240000|2020-11-26 13:44:00|||||||||3
1606398250000|2020-11-26 13:44:10|4530.2|4527.4|4530.6|4527.8|4530.6|4527.8|4529.9|4527.1|14
1606398260000|2020-11-26 13:44:20|||||||||3
1606398270000|2020-11-26 13:44:30|||||||||9
1606398280000|2020-11-26 13:44:40|4531.1|4528.3|4531.6|4528.8|4531.6|4528.8|4531.1|4528.3|39
1606398290000|2020-11-26 13:44:50|4532.6|4529.8|4531.6|4528.8|4532.6|4529.8|4531.6|4528.8|11
1606398300000|2020-11-26 13:45:00|4531.7|4528.9|4532.6|4529.8|4532.6|4529.8|4531.7|4528.9|12
1606398310000|2020-11-26 13:45:10|||||||||13
1606398320000|2020-11-26 13:45:20|4531.9|4529.1|4531.7|4528.9|4531.9|4529.1|4531|4528.2|44
1606398330000|2020-11-26 13:45:30|4531.6|4528.8|4530.7|4527.9|4531.6|4528.8|4530.7|4527.9|33
1606398340000|2020-11-26 13:45:40|4530.6|4527.8|4531.6|4528.8|4531.6|4528.8|4530.6|4527.8|15
1606398350000|2020-11-26 13:45:50|4530.9|4528.1|4531.6|4528.8|4531.6|4528.8|4530.6|4527.8|20
1606398360000|2020-11-26 13:46:00|||||||||11
1606398370000|2020-11-26 13:46:10|4531.5|4528.7|4531.6|4528.8|4531.6|4528.8|4530.7|4527.9|11
1606398380000|2020-11-26 13:46:20|4531.1|4528.3|4529.6|4526.8|4531.1|4528.3|4529.6|4526.8|9
1606398390000|2020-11-26 13:46:30|4528.9|4526.1|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|24
1606398400000|2020-11-26 13:46:40|4529.7|4526.9|4530.6|4527.8|4531.6|4528.8|4529.7|4526.9|51
1606398410000|2020-11-26 13:46:50|4530.7|4527.9|4529.6|4526.8|4530.7|4527.9|4529.6|4526.8|23
1606398420000|2020-11-26 13:47:00|4528.9|4526.1|4531.6|4528.8|4531.7|4528.9|4528.9|4526.1|31
1606398430000|2020-11-26 13:47:10|4530.9|4528.1|4531.6|4528.8|4531.6|4528.8|4529.9|4527.1|47
1606398440000|2020-11-26 13:47:20|4531.7|4528.9|4532.7|4529.9|4533.6|4530.8|4531.7|4528.9|40
1606398450000|2020-11-26 13:47:30|4532.6|4529.8|4533.6|4530.8|4533.6|4530.8|4532.6|4529.8|14
1606398460000|2020-11-26 13:47:40|4534.6|4531.8|4534.7|4531.9|4535.6|4532.8|4534.2|4531.4|132
1606398470000|2020-11-26 13:47:50|4534.6|4531.8|4533.7|4530.9|4534.7|4531.9|4533.6|4530.8|15
1606398480000|2020-11-26 13:48:00|4534.1|4531.3|4534.6|4531.8|4534.7|4531.9|4534.1|4531.3|5
1606398490000|2020-11-26 13:48:10|4534.2|4531.4|4533.6|4530.8|4534.2|4531.4|4533.6|4530.8|9
1606398500000|2020-11-26 13:48:20|4533.7|4530.9|4532.6|4529.8|4534.6|4531.8|4532.6|4529.8|69
1606398510000|2020-11-26 13:48:30|4531.7|4528.9|4531.6|4528.8|4532.6|4529.8|4531.6|4528.8|16
1606398520000|2020-11-26 13:48:40|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|13
1606398530000|2020-11-26 13:48:50|4530.9|4528.1|4532.6|4529.8|4532.6|4529.8|4530.9|4528.1|15
1606398540000|2020-11-26 13:49:00|4531.9|4529.1|4532.7|4529.9|4532.7|4529.9|4531.7|4528.9|19
1606398550000|2020-11-26 13:49:10|4533.6|4530.8|4533.7|4530.9|4533.7|4530.9|4532.7|4529.9|39
1606398560000|2020-11-26 13:49:20|4533.6|4530.8|4532.6|4529.8|4533.7|4530.9|4532.6|4529.8|7
1606398570000|2020-11-26 13:49:30|4532.7|4529.9|4532.6|4529.8|4532.7|4529.9|4532.6|4529.8|0
1606398580000|2020-11-26 13:49:40|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|9
1606398590000|2020-11-26 13:49:50|4532.6|4529.8|4532.7|4529.9|4532.7|4529.9|4532.6|4529.8|7
1606398600000|2020-11-26 13:50:00|4532.6|4529.8|4532.6|4529.8|4532.7|4529.9|4532.6|4529.8|2
1606398610000|2020-11-26 13:50:10|4532.7|4529.9|4533.6|4530.8|4533.7|4530.9|4532.6|4529.8|30
1606398620000|2020-11-26 13:50:20|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.6|4529.8|17
1606398630000|2020-11-26 13:50:30|4532.6|4529.8|4532.6|4529.8|4532.7|4529.9|4531.6|4528.8|25
1606398640000|2020-11-26 13:50:40|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.6|4529.8|35
1606398650000|2020-11-26 13:50:50|4533.5|4530.7|4532.6|4529.8|4533.6|4530.8|4532.6|4529.8|12
1606398660000|2020-11-26 13:51:00|4532.7|4529.9|4532.6|4529.8|4533.6|4530.8|4532.6|4529.8|16
1606398670000|2020-11-26 13:51:10|||||||||2
1606398680000|2020-11-26 13:51:20|||||||||8
1606398690000|2020-11-26 13:51:30|4533.6|4530.8|4532.7|4529.9|4533.6|4530.8|4532.7|4529.9|29
1606398700000|2020-11-26 13:51:40|4533.1|4530.3|4532.6|4529.8|4533.6|4530.8|4532.6|4529.8|20
1606398710000|2020-11-26 13:51:50|4532.7|4529.9|4532.7|4529.9|4532.9|4530.1|4531.9|4529.1|19
1606398720000|2020-11-26 13:52:00|4532.6|4529.8|4532.6|4529.8|4532.7|4529.9|4532.6|4529.8|3
1606398730000|2020-11-26 13:52:10|4531.7|4528.9|4532.6|4529.8|4532.6|4529.8|4531.7|4528.9|17
1606398740000|2020-11-26 13:52:20|||||||||3
1606398750000|2020-11-26 13:52:30|4531.9|4529.1|4532.6|4529.8|4532.6|4529.8|4531.9|4529.1|17
1606398760000|2020-11-26 13:52:40|||||||||7
1606398770000|2020-11-26 13:52:50|||||||||4
1606398780000|2020-11-26 13:53:00|4532.7|4529.9|4532.6|4529.8|4532.7|4529.9|4532.6|4529.8|6
1606398790000|2020-11-26 13:53:10|4532.7|4529.9|4530.6|4527.8|4532.7|4529.9|4530.6|4527.8|33
1606398800000|2020-11-26 13:53:20|||||||||11
1606398810000|2020-11-26 13:53:30|4530.7|4527.9|4531.7|4528.9|4532.6|4529.8|4530.2|4527.4|37
1606398820000|2020-11-26 13:53:40|4531.6|4528.8|4532.6|4529.8|4532.7|4529.9|4531.6|4528.8|6
1606398830000|2020-11-26 13:53:50|4532.7|4529.9|4532.6|4529.8|4533.6|4530.8|4532.6|4529.8|33
1606398840000|2020-11-26 13:54:00|4532.7|4529.9|4532.6|4529.8|4532.7|4529.9|4532.6|4529.8|1
1606398850000|2020-11-26 13:54:10|||||||||10
1606398860000|2020-11-26 13:54:20|4532.7|4529.9|4532.6|4529.8|4532.7|4529.9|4532.6|4529.8|1
1606398870000|2020-11-26 13:54:30|||||||||6
1606398880000|2020-11-26 13:54:40|4532.7|4529.9|4533.6|4530.8|4533.7|4530.9|4532.7|4529.9|36
1606398890000|2020-11-26 13:54:50|4532.7|4529.9|4533.6|4530.8|4533.6|4530.8|4532.7|4529.9|11
1606398900000|2020-11-26 13:55:00|4534.6|4531.8|4533.7|4530.9|4534.6|4531.8|4533.6|4530.8|29
1606398910000|2020-11-26 13:55:10|4533.6|4530.8|4532.6|4529.8|4533.6|4530.8|4531.6|4528.8|23
1606398920000|2020-11-26 13:55:20|4532.2|4529.4|4531.7|4528.9|4532.2|4529.4|4531.7|4528.9|11
1606398930000|2020-11-26 13:55:30|4531.9|4529.1|4531.9|4529.1|4532.6|4529.8|4531.7|4528.9|6
1606398940000|2020-11-26 13:55:40|4532.6|4529.8|4532.7|4529.9|4532.7|4529.9|4532.6|4529.8|3
1606398950000|2020-11-26 13:55:50|4532.6|4529.8|4533.7|4530.9|4533.7|4530.9|4532.6|4529.8|18
1606398960000|2020-11-26 13:56:00|4534.6|4531.8|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|18
1606398970000|2020-11-26 13:56:10|4532.9|4530.1|4532.6|4529.8|4532.9|4530.1|4532.6|4529.8|11
1606398980000|2020-11-26 13:56:20|4532.7|4529.9|4532.7|4529.9|4533.6|4530.8|4532.7|4529.9|15
1606398990000|2020-11-26 13:56:30|4532.6|4529.8|4532.6|4529.8|4532.7|4529.9|4531.9|4529.1|11
1606399000000|2020-11-26 13:56:40|4532.7|4529.9|4532.6|4529.8|4532.9|4530.1|4531.7|4528.9|32
1606399010000|2020-11-26 13:56:50|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.6|4529.8|2
1606399020000|2020-11-26 13:57:00|4533.6|4530.8|4532.7|4529.9|4533.6|4530.8|4532.6|4529.8|22
1606399030000|2020-11-26 13:57:10|4532.6|4529.8|4531.6|4528.8|4532.6|4529.8|4531.6|4528.8|11
1606399040000|2020-11-26 13:57:20|4531.7|4528.9|4532.6|4529.8|4532.6|4529.8|4531.7|4528.9|19
1606399050000|2020-11-26 13:57:30|4532.7|4529.9|4532.7|4529.9|4533.6|4530.8|4532.6|4529.8|42
1606399060000|2020-11-26 13:57:40|4532.9|4530.1|4533.7|4530.9|4533.7|4530.9|4532.9|4530.1|22
1606399070000|2020-11-26 13:57:50|4533.6|4530.8|4533.6|4530.8|4533.7|4530.9|4533.6|4530.8|10
1606399080000|2020-11-26 13:58:00|4532.7|4529.9|4531.7|4528.9|4532.7|4529.9|4531.7|4528.9|16
1606399090000|2020-11-26 13:58:10|4532.6|4529.8|4532.6|4529.8|4532.6|4529.8|4532.6|4529.8|15
1606399100000|2020-11-26 13:58:20|4532.7|4529.9|4532.7|4529.9|4533.6|4530.8|4532.7|4529.9|9
1606399110000|2020-11-26 13:58:30|4532.9|4530.1|4532.7|4529.9|4532.9|4530.1|4532.7|4529.9|3
1606399120000|2020-11-26 13:58:40|4532.9|4530.1|4536.6|4533.8|4536.6|4533.8|4532.9|4530.1|137
1606399130000|2020-11-26 13:58:50|4536.7|4533.9|4536.6|4533.8|4537.6|4534.8|4536.6|4533.8|46
1606399140000|2020-11-26 13:59:00|4536.7|4533.9|4535.7|4532.9|4536.7|4533.9|4535.6|4532.8|54
1606399150000|2020-11-26 13:59:10|4536.1|4533.3|4535.7|4532.9|4536.6|4533.8|4535.6|4532.8|11
1606399160000|2020-11-26 13:59:20|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4
1606399170000|2020-11-26 13:59:30|||||||||19
1606399180000|2020-11-26 13:59:40|4535.7|4532.9|4534.9|4532.1|4535.7|4532.9|4534.9|4532.1|11
1606399190000|2020-11-26 13:59:50|4535.2|4532.4|4534.7|4531.9|4535.6|4532.8|4533.9|4531.1|54
1606399200000|2020-11-26 14:00:00|4534.9|4532.1|4532.7|4529.9|4535.6|4532.8|4531.9|4529.1|97
1606399210000|2020-11-26 14:00:10|4532.9|4530.1|4532.7|4529.9|4533.7|4530.9|4532.6|4529.8|20
1606399220000|2020-11-26 14:00:20|4533.6|4530.8|4533.7|4530.9|4533.7|4530.9|4533.2|4530.4|31
1606399230000|2020-11-26 14:00:30|4534.5|4531.7|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|26
1606399240000|2020-11-26 14:00:40|4533.7|4530.9|4533.6|4530.8|4533.7|4530.9|4532.9|4530.1|26
1606399250000|2020-11-26 14:00:50|4533.7|4530.9|4534.7|4531.9|4534.7|4531.9|4533.6|4530.8|13
1606399260000|2020-11-26 14:01:00|4535.6|4532.8|4535.7|4532.9|4535.7|4532.9|4535.2|4532.4|24
1606399270000|2020-11-26 14:01:10|4535.6|4532.8|4535.7|4532.9|4535.7|4532.9|4535.6|4532.8|9
1606399280000|2020-11-26 14:01:20|4535.6|4532.8|4535.6|4532.8|4535.7|4532.9|4535.6|4532.8|1
1606399290000|2020-11-26 14:01:30|4535.7|4532.9|4535.6|4532.8|4535.7|4532.9|4535.6|4532.8|12
1606399300000|2020-11-26 14:01:40|4535.7|4532.9|4535.6|4532.8|4536.7|4533.9|4535.6|4532.8|71
1606399310000|2020-11-26 14:01:50|4535.7|4532.9|4535.6|4532.8|4535.7|4532.9|4535.2|4532.4|34
1606399320000|2020-11-26 14:02:00|4535.7|4532.9|4535.6|4532.8|4535.7|4532.9|4535.6|4532.8|2
1606399330000|2020-11-26 14:02:10|4534.7|4531.9|4533.7|4530.9|4534.7|4531.9|4533.6|4530.8|21
1606399340000|2020-11-26 14:02:20|4533.6|4530.8|4533.9|4531.1|4533.9|4531.1|4533.6|4530.8|4
1606399350000|2020-11-26 14:02:30|4533.7|4530.9|4534.7|4531.9|4534.7|4531.9|4532.9|4530.1|47
1606399360000|2020-11-26 14:02:40|4535.6|4532.8|4535.9|4533.1|4536.6|4533.8|4535.6|4532.8|18
1606399370000|2020-11-26 14:02:50|4536.6|4533.8|4535.7|4532.9|4536.6|4533.8|4534.9|4532.1|33
1606399380000|2020-11-26 14:03:00|4535.6|4532.8|4534.7|4531.9|4535.9|4533.1|4534.7|4531.9|12
1606399390000|2020-11-26 14:03:10|4534.6|4531.8|4535.7|4532.9|4535.9|4533.1|4533.7|4530.9|48
1606399400000|2020-11-26 14:03:20|4535.6|4532.8|4535.6|4532.8|4535.7|4532.9|4535.6|4532.8|6
1606399410000|2020-11-26 14:03:30|4535.7|4532.9|4534.6|4531.8|4535.7|4532.9|4534.6|4531.8|26
1606399420000|2020-11-26 14:03:40|4533.9|4531.1|4534.6|4531.8|4534.6|4531.8|4533.7|4530.9|16
1606399430000|2020-11-26 14:03:50|4534.2|4531.4|4534.6|4531.8|4534.6|4531.8|4534.2|4531.4|16
1606399440000|2020-11-26 14:04:00|4534.7|4531.9|4533.7|4530.9|4534.7|4531.9|4533.7|4530.9|11
1606399450000|2020-11-26 14:04:10|4533.9|4531.1|4534.6|4531.8|4534.6|4531.8|4533.7|4530.9|8
1606399460000|2020-11-26 14:04:20|4534.7|4531.9|4534.6|4531.8|4534.7|4531.9|4534.6|4531.8|2
1606399470000|2020-11-26 14:04:30|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4534.6|4531.8|10
1606399480000|2020-11-26 14:04:40|4534.6|4531.8|4534.6|4531.8|4534.7|4531.9|4534.6|4531.8|10
1606399490000|2020-11-26 14:04:50|4534.7|4531.9|4535.7|4532.9|4535.7|4532.9|4534.7|4531.9|2
1606399500000|2020-11-26 14:05:00|4534.9|4532.1|4534.7|4531.9|4534.9|4532.1|4534.7|4531.9|46
1606399510000|2020-11-26 14:05:10|4534.6|4531.8|4534.6|4531.8|4534.9|4532.1|4534.6|4531.8|20
1606399520000|2020-11-26 14:05:20|4534.7|4531.9|4534.7|4531.9|4535.2|4532.4|4534.6|4531.8|12
1606399530000|2020-11-26 14:05:30|4535.6|4532.8|4536.6|4533.8|4536.6|4533.8|4535.6|4532.8|73
1606399540000|2020-11-26 14:05:40|4535.9|4533.1|4535.6|4532.8|4535.9|4533.1|4535.6|4532.8|20
1606399550000|2020-11-26 14:05:50|4535.7|4532.9|4535.7|4532.9|4536.7|4533.9|4533.9|4531.1|76
1606399560000|2020-11-26 14:06:00|4534.7|4531.9|4533.7|4530.9|4534.9|4532.1|4533.7|4530.9|25
1606399570000|2020-11-26 14:06:10|4532.9|4530.1|4530.9|4528.1|4533.7|4530.9|4530.6|4527.8|77
1606399580000|2020-11-26 14:06:20|4531.6|4528.8|4532.7|4529.9|4532.7|4529.9|4531.6|4528.8|44
1606399590000|2020-11-26 14:06:30|4532.6|4529.8|4531.9|4529.1|4532.6|4529.8|4531.9|4529.1|35
1606399600000|2020-11-26 14:06:40|4531.6|4528.8|4530.7|4527.9|4531.6|4528.8|4530.7|4527.9|3
1606399610000|2020-11-26 14:06:50|4530.9|4528.1|4528.9|4526.1|4530.9|4528.1|4528.2|4525.4|121
1606399620000|2020-11-26 14:07:00|4529.6|4526.8|4530.6|4527.8|4530.9|4528.1|4528.9|4526.1|85
1606399630000|2020-11-26 14:07:10|4530.7|4527.9|4532.2|4529.4|4532.9|4530.1|4530.7|4527.9|29
1606399640000|2020-11-26 14:07:20|4531.9|4529.1|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|27
1606399650000|2020-11-26 14:07:30|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4
1606399660000|2020-11-26 14:07:40|4530.6|4527.8|4530.9|4528.1|4531.6|4528.8|4529.9|4527.1|39
1606399670000|2020-11-26 14:07:50|4531.6|4528.8|4533.6|4530.8|4534.6|4531.8|4531.6|4528.8|54
1606399680000|2020-11-26 14:08:00|4533.7|4530.9|4533.6|4530.8|4533.9|4531.1|4532.7|4529.9|18
1606399690000|2020-11-26 14:08:10|4533.2|4530.4|4534.7|4531.9|4535.6|4532.8|4533.2|4530.4|50
1606399700000|2020-11-26 14:08:20|4534.9|4532.1|4534.9|4532.1|4534.9|4532.1|4533.9|4531.1|29
1606399710000|2020-11-26 14:08:30|4535.6|4532.8|4534.9|4532.1|4535.6|4532.8|4534.7|4531.9|17
1606399720000|2020-11-26 14:08:40|4534.7|4531.9|4534.7|4531.9|4534.9|4532.1|4534.6|4531.8|11
1606399730000|2020-11-26 14:08:50|4534.9|4532.1|4533.6|4530.8|4535.6|4532.8|4532.7|4529.9|42
1606399740000|2020-11-26 14:09:00|4532.9|4530.1|4533.6|4530.8|4533.6|4530.8|4532.7|4529.9|12
1606399750000|2020-11-26 14:09:10|4533.2|4530.4|4533.7|4530.9|4533.9|4531.1|4532.7|4529.9|18
1606399760000|2020-11-26 14:09:20|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|4533.7|4530.9|13
1606399770000|2020-11-26 14:09:30|4534.6|4531.8|4534.7|4531.9|4535.6|4532.8|4534.6|4531.8|36
1606399780000|2020-11-26 14:09:40|4534.6|4531.8|4534.2|4531.4|4534.7|4531.9|4533.7|4530.9|29
1606399790000|2020-11-26 14:09:50|4534.6|4531.8|4534.7|4531.9|4534.7|4531.9|4533.7|4530.9|22
1606399800000|2020-11-26 14:10:00|4534.6|4531.8|4534.6|4531.8|4534.7|4531.9|4533.9|4531.1|7
1606399810000|2020-11-26 14:10:10|4534.2|4531.4|4534.2|4531.4|4534.7|4531.9|4534.2|4531.4|5
1606399820000|2020-11-26 14:10:20|4534.6|4531.8|4534.6|4531.8|4534.7|4531.9|4534.6|4531.8|1
1606399830000|2020-11-26 14:10:30|4534.7|4531.9|4533.7|4530.9|4534.7|4531.9|4533.6|4530.8|17
1606399840000|2020-11-26 14:10:40|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|0
1606399850000|2020-11-26 14:10:50|4533.7|4530.9|4533.7|4530.9|4533.9|4531.1|4533.7|4530.9|2
1606399860000|2020-11-26 14:11:00|4533.6|4530.8|4534.6|4531.8|4534.6|4531.8|4533.6|4530.8|38
1606399870000|2020-11-26 14:11:10|4534.7|4531.9|4533.7|4530.9|4534.7|4531.9|4533.7|4530.9|4
1606399880000|2020-11-26 14:11:20|4533.9|4531.1|4533.7|4530.9|4533.9|4531.1|4533.6|4530.8|8
1606399890000|2020-11-26 14:11:30|4534.6|4531.8|4533.7|4530.9|4534.6|4531.8|4533.7|4530.9|15
1606399900000|2020-11-26 14:11:40|4533.9|4531.1|4532.9|4530.1|4533.9|4531.1|4532.9|4530.1|7
1606399910000|2020-11-26 14:11:50|4533.2|4530.4|4532.9|4530.1|4533.7|4530.9|4532.7|4529.9|1
1606399920000|2020-11-26 14:12:00|4533.2|4530.4|4532.7|4529.9|4533.2|4530.4|4532.7|4529.9|0
1606399930000|2020-11-26 14:12:10|4532.6|4529.8|4529.9|4527.1|4532.6|4529.8|4529.7|4526.9|32
1606399940000|2020-11-26 14:12:20|4530.7|4527.9|4531.7|4528.9|4532.7|4529.9|4530.7|4527.9|42
1606399950000|2020-11-26 14:12:30|4532.6|4529.8|4530.7|4527.9|4532.7|4529.9|4529.9|4527.1|33
1606399960000|2020-11-26 14:12:40|4530.6|4527.8|4530.9|4528.1|4531.6|4528.8|4530.6|4527.8|39
1606399970000|2020-11-26 14:12:50|4531.2|4528.4|4530.7|4527.9|4531.2|4528.4|4530.7|4527.9|14
1606399980000|2020-11-26 14:13:00|4530.6|4527.8|4531.7|4528.9|4531.7|4528.9|4529.9|4527.1|52
1606399990000|2020-11-26 14:13:10|4531.2|4528.4|4531.7|4528.9|4531.7|4528.9|4530.9|4528.1|14
1606400000000|2020-11-26 14:13:20|4531.6|4528.8|4531.7|4528.9|4531.7|4528.9|4531.6|4528.8|6
1606400010000|2020-11-26 14:13:30|4530.9|4528.1|4531.2|4528.4|4531.7|4528.9|4530.9|4528.1|29
1606400020000|2020-11-26 14:13:40|4531.6|4528.8|4533.7|4530.9|4533.7|4530.9|4531.6|4528.8|48
1606400030000|2020-11-26 14:13:50|4533.6|4530.8|4532.7|4529.9|4533.7|4530.9|4532.6|4529.8|25
1606400040000|2020-11-26 14:14:00|||||||||1
1606400050000|2020-11-26 14:14:10|4532.9|4530.1|4532.7|4529.9|4533.7|4530.9|4532.6|4529.8|24
1606400060000|2020-11-26 14:14:20|4532.9|4530.1|4531.9|4529.1|4532.9|4530.1|4531.9|4529.1|7
1606400070000|2020-11-26 14:14:30|4531.7|4528.9|4532.7|4529.9|4532.9|4530.1|4531.7|4528.9|11
1606400080000|2020-11-26 14:14:40|4532.6|4529.8|4532.9|4530.1|4532.9|4530.1|4532.6|4529.8|6
1606400090000|2020-11-26 14:14:50|4533.2|4530.4|4532.7|4529.9|4533.6|4530.8|4532.7|4529.9|21
1606400100000|2020-11-26 14:15:00|4532.6|4529.8|4532.9|4530.1|4532.9|4530.1|4532.6|4529.8|10
1606400110000|2020-11-26 14:15:10|4533.6|4530.8|4533.7|4530.9|4534.7|4531.9|4532.9|4530.1|40
1606400120000|2020-11-26 14:15:20|4533.2|4530.4|4532.9|4530.1|4533.7|4530.9|4532.9|4530.1|36
1606400130000|2020-11-26 14:15:30|4531.9|4529.1|4532.7|4529.9|4532.7|4529.9|4531.9|4529.1|13
1606400140000|2020-11-26 14:15:40|4533.1|4530.3|4532.7|4529.9|4533.6|4530.8|4532.7|4529.9|34
1606400150000|2020-11-26 14:15:50|4532.6|4529.8|4532.6|4529.8|4532.9|4530.1|4532.6|4529.8|0
1606400160000|2020-11-26 14:16:00|4532.7|4529.9|4533.7|4530.9|4533.9|4531.1|4532.7|4529.9|12
1606400170000|2020-11-26 14:16:10|4533.6|4530.8|4533.9|4531.1|4533.9|4531.1|4533.6|4530.8|5
1606400180000|2020-11-26 14:16:20|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|6
1606400190000|2020-11-26 14:16:30|4533.9|4531.1|4532.6|4529.8|4533.9|4531.1|4531.9|4529.1|36
1606400200000|2020-11-26 14:16:40|4532.3|4529.5|4532.3|4529.5|4532.6|4529.8|4531.9|4529.1|7
1606400210000|2020-11-26 14:16:50|4531.9|4529.1|4531.9|4529.1|4532.6|4529.8|4531.9|4529.1|6
1606400220000|2020-11-26 14:17:00|4532.3|4529.5|4532.9|4530.1|4533.8|4531|4532.3|4529.5|11
1606400230000|2020-11-26 14:17:10|4532.8|4530|4534.6|4531.8|4534.6|4531.8|4532.8|4530|73
1606400240000|2020-11-26 14:17:20|4533.9|4531.1|4534.8|4532|4535.1|4532.3|4533.6|4530.8|29
1606400250000|2020-11-26 14:17:30|4534.6|4531.8|4533.8|4531|4534.8|4532|4533.8|4531|7
1606400260000|2020-11-26 14:17:40|4534.6|4531.8|4535.6|4532.8|4535.6|4532.8|4534.6|4531.8|29
1606400270000|2020-11-26 14:17:50|4536.4|4533.6|4537.6|4534.8|4537.6|4534.8|4536.4|4533.6|95
1606400280000|2020-11-26 14:18:00|4537.8|4535|4538.8|4536|4539.6|4536.8|4537.8|4535|201
1606400290000|2020-11-26 14:18:10|4538.6|4535.8|4539.3|4536.5|4539.6|4536.8|4538.6|4535.8|48
1606400300000|2020-11-26 14:18:20|4539.6|4536.8|4538.9|4536.1|4539.6|4536.8|4538.8|4536|35
1606400310000|2020-11-26 14:18:30|4539.6|4536.8|4540.8|4538|4540.9|4538.1|4539.6|4536.8|81
1606400320000|2020-11-26 14:18:40|4540.6|4537.8|4543.6|4540.8|4543.6|4540.8|4540.6|4537.8|191
1606400330000|2020-11-26 14:18:50|4543.3|4540.5|4542.9|4540.1|4543.3|4540.5|4542.9|4540.1|68
1606400340000|2020-11-26 14:19:00|4542.8|4540|4539.6|4536.8|4543.6|4540.8|4539.6|4536.8|104
1606400350000|2020-11-26 14:19:10|4539.8|4537|4541.8|4539|4541.9|4539.1|4539.8|4537|44
1606400360000|2020-11-26 14:19:20|4541.6|4538.8|4541.6|4538.8|4542.6|4539.8|4541.6|4538.8|25
1606400370000|2020-11-26 14:19:30|4541.3|4538.5|4541.3|4538.5|4541.6|4538.8|4540.8|4538|22
1606400380000|2020-11-26 14:19:40|4540.9|4538.1|4540.6|4537.8|4540.9|4538.1|4540.6|4537.8|5
1606400390000|2020-11-26 14:19:50|4541.5|4538.7|4541.3|4538.5|4541.8|4539|4540.9|4538.1|19
1606400400000|2020-11-26 14:20:00|4540.9|4538.1|4541.6|4538.8|4541.6|4538.8|4540.8|4538|5
1606400410000|2020-11-26 14:20:10|4541.3|4538.5|4540.9|4538.1|4541.8|4539|4540.8|4538|10
1606400420000|2020-11-26 14:20:20|4540.8|4538|4540.9|4538.1|4541.6|4538.8|4540.8|4538|6
1606400430000|2020-11-26 14:20:30|4540.8|4538|4539.8|4537|4540.9|4538.1|4539.6|4536.8|51
1606400440000|2020-11-26 14:20:40|4539.9|4537.1|4540.8|4538|4540.9|4538.1|4539.9|4537.1|15
1606400450000|2020-11-26 14:20:50|4540.3|4537.5|4538.8|4536|4540.8|4538|4538.8|4536|11
1606400460000|2020-11-26 14:21:00|4539.6|4536.8|4539.8|4537|4540.6|4537.8|4539.6|4536.8|18
1606400470000|2020-11-26 14:21:10|4539.6|4536.8|4539.6|4536.8|4539.9|4537.1|4539.6|4536.8|17
1606400480000|2020-11-26 14:21:20|4539.8|4537|4539.9|4537.1|4540.8|4538|4539.8|4537|17
1606400490000|2020-11-26 14:21:30|4539.8|4537|4538.9|4536.1|4539.9|4537.1|4538.8|4536|31
1606400500000|2020-11-26 14:21:40|4539.8|4537|4538.9|4536.1|4539.9|4537.1|4538.9|4536.1|7
1606400510000|2020-11-26 14:21:50|4539.6|4536.8|4539.8|4537|4539.8|4537|4538.9|4536.1|15
1606400520000|2020-11-26 14:22:00|4539.9|4537.1|4539.6|4536.8|4539.9|4537.1|4538.9|4536.1|4
1606400530000|2020-11-26 14:22:10|4539.3|4536.5|4538.6|4535.8|4539.6|4536.8|4537.9|4535.1|29
1606400540000|2020-11-26 14:22:20|4538.8|4536|4538.8|4536|4538.9|4536.1|4538.6|4535.8|23
1606400550000|2020-11-26 14:22:30|4538.9|4536.1|4538.9|4536.1|4539.6|4536.8|4538.8|4536|17
1606400560000|2020-11-26 14:22:40|4538.8|4536|4539.6|4536.8|4539.8|4537|4538.8|4536|22
1606400570000|2020-11-26 14:22:50|4539.8|4537|4539.6|4536.8|4539.8|4537|4539.3|4536.5|16
1606400580000|2020-11-26 14:23:00|4539.3|4536.5|4539.8|4537|4540.8|4538|4539.3|4536.5|20
1606400590000|2020-11-26 14:23:10|||||||||1
1606400600000|2020-11-26 14:23:20|4540.6|4537.8|4539.8|4537|4540.6|4537.8|4539.8|4537|26
1606400610000|2020-11-26 14:23:30|4539.6|4536.8|4539.3|4536.5|4539.6|4536.8|4538.9|4536.1|14
1606400620000|2020-11-26 14:23:40|4539.6|4536.8|4539.6|4536.8|4539.6|4536.8|4538.8|4536|14
1606400630000|2020-11-26 14:23:50|4539.3|4536.5|4542.3|4539.5|4542.6|4539.8|4538.9|4536.1|49
1606400640000|2020-11-26 14:24:00|4542.6|4539.8|4541.9|4539.1|4542.9|4540.1|4541.9|4539.1|40
1606400650000|2020-11-26 14:24:10|4542.3|4539.5|4541.6|4538.8|4542.3|4539.5|4540.9|4538.1|21
1606400660000|2020-11-26 14:24:20|4541.3|4538.5|4540.8|4538|4541.6|4538.8|4539.9|4537.1|36
1606400670000|2020-11-26 14:24:30|4540.3|4537.5|4540.9|4538.1|4540.9|4538.1|4540.3|4537.5|8
1606400680000|2020-11-26 14:24:40|4540.8|4538|4539.6|4536.8|4540.8|4538|4539.6|4536.8|39
1606400690000|2020-11-26 14:24:50|4539.8|4537|4538.9|4536.1|4539.8|4537|4538.9|4536.1|13
1606400700000|2020-11-26 14:25:00|4539.3|4536.5|4540.8|4538|4540.9|4538.1|4539.3|4536.5|18
1606400710000|2020-11-26 14:25:10|4540.9|4538.1|4540.9|4538.1|4541.6|4538.8|4540.8|4538|26
1606400720000|2020-11-26 14:25:20|4541.3|4538.5|4539.8|4537|4541.3|4538.5|4539.8|4537|26
1606400730000|2020-11-26 14:25:30|4539.6|4536.8|4539.9|4537.1|4540.6|4537.8|4539.6|4536.8|39
1606400740000|2020-11-26 14:25:40|4540.3|4537.5|4541.6|4538.8|4541.6|4538.8|4539.9|4537.1|18
1606400750000|2020-11-26 14:25:50|4540.9|4538.1|4542.3|4539.5|4542.6|4539.8|4539.9|4537.1|47
1606400760000|2020-11-26 14:26:00|4541.9|4539.1|4540.8|4538|4541.9|4539.1|4540.8|4538|12
1606400770000|2020-11-26 14:26:10|4540.6|4537.8|4540.9|4538.1|4541.3|4538.5|4540.6|4537.8|10
1606400780000|2020-11-26 14:26:20|4540.8|4538|4539.8|4537|4540.9|4538.1|4539.8|4537|32
1606400790000|2020-11-26 14:26:30|4539.6|4536.8|4537.9|4535.1|4539.6|4536.8|4537.9|4535.1|35
1606400800000|2020-11-26 14:26:40|4538.6|4535.8|4538.8|4536|4538.8|4536|4538.3|4535.5|18
1606400810000|2020-11-26 14:26:50|4538.9|4536.1|4537.9|4535.1|4538.9|4536.1|4537.6|4534.8|3
1606400820000|2020-11-26 14:27:00|4538.8|4536|4538.9|4536.1|4539.6|4536.8|4537.8|4535|39
1606400830000|2020-11-26 14:27:10|4539.8|4537|4539.9|4537.1|4539.9|4537.1|4538.9|4536.1|18
1606400840000|2020-11-26 14:27:20|4540.8|4538|4540.8|4538|4540.9|4538.1|4540.6|4537.8|17
1606400850000|2020-11-26 14:27:30|4540.9|4538.1|4540.9|4538.1|4541.8|4539|4540.9|4538.1|30
1606400860000|2020-11-26 14:27:40|||||||||1
1606400870000|2020-11-26 14:27:50|4541.8|4539|4541.6|4538.8|4541.8|4539|4540.9|4538.1|10
1606400880000|2020-11-26 14:28:00|4541.8|4539|4541.6|4538.8|4541.8|4539|4540.9|4538.1|18
1606400890000|2020-11-26 14:28:10|4541.8|4539|4541.6|4538.8|4541.9|4539.1|4541.6|4538.8|9
1606400900000|2020-11-26 14:28:20|4540.9|4538.1|4540.9|4538.1|4541.3|4538.5|4540.8|4538|9
1606400910000|2020-11-26 14:28:30|4541.8|4539|4541.9|4539.1|4541.9|4539.1|4541.8|4539|8
1606400920000|2020-11-26 14:28:40|4541.8|4539|4540.9|4538.1|4541.9|4539.1|4540.9|4538.1|24
1606400930000|2020-11-26 14:28:50|4541.6|4538.8|4540.9|4538.1|4541.6|4538.8|4540.9|4538.1|38
1606400940000|2020-11-26 14:29:00|||||||||1
1606400950000|2020-11-26 14:29:10|4540.6|4537.8|4539.9|4537.1|4540.8|4538|4539.9|4537.1|38
1606400960000|2020-11-26 14:29:20|4540.6|4537.8|4540.6|4537.8|4540.8|4538|4539.9|4537.1|15
1606400970000|2020-11-26 14:29:30|4540.3|4537.5|4541.3|4538.5|4541.6|4538.8|4540.3|4537.5|21
1606400980000|2020-11-26 14:29:40|4541.6|4538.8|4541.8|4539|4541.9|4539.1|4540.9|4538.1|13
1606400990000|2020-11-26 14:29:50|4541.6|4538.8|4540.8|4538|4541.8|4539|4540.8|4538|29
1606401000000|2020-11-26 14:30:00|4541.3|4538.5|4541.8|4539|4542.6|4539.8|4540.8|4538|35
1606401010000|2020-11-26 14:30:10|4541.6|4538.8|4539.9|4537.1|4541.6|4538.8|4539.8|4537|35
1606401020000|2020-11-26 14:30:20|4539.8|4537|4539.8|4537|4539.9|4537.1|4539.8|4537|3
1606401030000|2020-11-26 14:30:30|4539.9|4537.1|4541.6|4538.8|4541.6|4538.8|4539.9|4537.1|48
1606401040000|2020-11-26 14:30:40|4540.9|4538.1|4540.9|4538.1|4541.6|4538.8|4540.6|4537.8|37
1606401050000|2020-11-26 14:30:50|4540.8|4538|4540.6|4537.8|4541.3|4538.5|4540.6|4537.8|5
1606401060000|2020-11-26 14:31:00|4540.8|4538|4540.6|4537.8|4540.8|4538|4539.9|4537.1|10
1606401070000|2020-11-26 14:31:10|4539.9|4537.1|4540.8|4538|4540.8|4538|4539.8|4537|33
1606401080000|2020-11-26 14:31:20|4540.6|4537.8|4540.6|4537.8|4540.6|4537.8|4539.9|4537.1|6
1606401090000|2020-11-26 14:31:30|4540.3|4537.5|4540.6|4537.8|4540.8|4538|4539.9|4537.1|16
1606401100000|2020-11-26 14:31:40|4540.8|4538|4541.8|4539|4541.8|4539|4540.6|4537.8|16
1606401110000|2020-11-26 14:31:50|4541.6|4538.8|4541.6|4538.8|4541.9|4539.1|4540.9|4538.1|12
1606401120000|2020-11-26 14:32:00|4541.8|4539|4541.6|4538.8|4541.9|4539.1|4541.3|4538.5|34
1606401130000|2020-11-26 14:32:10|4541.8|4539|4540.8|4538|4541.8|4539|4540.8|4538|9
1606401140000|2020-11-26 14:32:20|4540.6|4537.8|4540.9|4538.1|4540.9|4538.1|4539.9|4537.1|34
1606401150000|2020-11-26 14:32:30|4540.8|4538|4540.3|4537.5|4540.8|4538|4539.9|4537.1|35
1606401160000|2020-11-26 14:32:40|4540.6|4537.8|4539.9|4537.1|4540.8|4538|4539.9|4537.1|4
1606401170000|2020-11-26 14:32:50|4539.6|4536.8|4538.8|4536|4539.8|4537|4537.9|4535.1|29
1606401180000|2020-11-26 14:33:00|4538.9|4536.1|4539.8|4537|4539.8|4537|4538.8|4536|30
1606401190000|2020-11-26 14:33:10|4539.6|4536.8|4539.8|4537|4539.9|4537.1|4539.6|4536.8|4
1606401200000|2020-11-26 14:33:20|4539.6|4536.8|4539.8|4537|4539.8|4537|4538.9|4536.1|13
1606401210000|2020-11-26 14:33:30|4539.9|4537.1|4539.8|4537|4539.9|4537.1|4539.8|4537|3
1606401220000|2020-11-26 14:33:40|4539.9|4537.1|4539.9|4537.1|4540.3|4537.5|4539.6|4536.8|27
1606401230000|2020-11-26 14:33:50|4540.6|4537.8|4539.9|4537.1|4540.8|4538|4539.9|4537.1|12
1606401240000|2020-11-26 14:34:00|4540.6|4537.8|4540.6|4537.8|4540.9|4538.1|4539.9|4537.1|7
1606401250000|2020-11-26 14:34:10|4540.8|4538|4540.8|4538|4540.8|4538|4539.9|4537.1|7
1606401260000|2020-11-26 14:34:20|4540.6|4537.8|4540.8|4538|4540.8|4538|4540.6|4537.8|6
1606401270000|2020-11-26 14:34:30|4540.6|4537.8|4539.9|4537.1|4540.8|4538|4539.9|4537.1|7
1606401280000|2020-11-26 14:34:40|||||||||2
1606401290000|2020-11-26 14:34:50|4539.6|4536.8|4538.8|4536|4539.6|4536.8|4538.3|4535.5|52
1606401300000|2020-11-26 14:35:00|4538.6|4535.8|4537.9|4535.1|4538.9|4536.1|4537.9|4535.1|33
1606401310000|2020-11-26 14:35:10|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|4536|4533.2|103
1606401320000|2020-11-26 14:35:20|4536.8|4534|4536.9|4534.1|4536.9|4534.1|4536.4|4533.6|34
1606401330000|2020-11-26 14:35:30|4535.9|4533.1|4536.9|4534.1|4536.9|4534.1|4535.9|4533.1|45
1606401340000|2020-11-26 14:35:40|4536.8|4534|4537.6|4534.8|4537.8|4535|4535.9|4533.1|55
1606401350000|2020-11-26 14:35:50|4537.8|4535|4538.9|4536.1|4538.9|4536.1|4537.8|4535|24
1606401360000|2020-11-26 14:36:00|4538.8|4536|4537.9|4535.1|4538.8|4536|4537.9|4535.1|5
1606401370000|2020-11-26 14:36:10|4537.8|4535|4537.8|4535|4537.8|4535|4537.8|4535|6
1606401380000|2020-11-26 14:36:20|4537.9|4535.1|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|21
1606401390000|2020-11-26 14:36:30|4536.8|4534|4535.9|4533.1|4536.8|4534|4535.8|4533|40
1606401400000|2020-11-26 14:36:40|4535.8|4533|4535.8|4533|4535.8|4533|4535.6|4532.8|12
1606401410000|2020-11-26 14:36:50|4534.9|4532.1|4534.9|4532.1|4534.9|4532.1|4533.9|4531.1|121
1606401420000|2020-11-26 14:37:00|4534.8|4532|4533.9|4531.1|4534.9|4532.1|4533.9|4531.1|60
1606401430000|2020-11-26 14:37:10|4533.2|4530.4|4532.9|4530.1|4533.2|4530.4|4531.9|4529.1|179
1606401440000|2020-11-26 14:37:20|4532.2|4529.4|4532.9|4530.1|4532.9|4530.1|4532.2|4529.4|36
1606401450000|2020-11-26 14:37:30|4532.2|4529.4|4532.9|4530.1|4532.9|4530.1|4531.9|4529.1|34
1606401460000|2020-11-26 14:37:40|4531.9|4529.1|4531.9|4529.1|4531.9|4529.1|4531.9|4529.1|18
1606401470000|2020-11-26 14:37:50|4532.9|4530.1|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|86
1606401480000|2020-11-26 14:38:00|||||||||5
1606401490000|2020-11-26 14:38:10|4532.9|4530.1|4532.9|4530.1|4533.9|4531.1|4532.9|4530.1|66
1606401500000|2020-11-26 14:38:20|4531.9|4529.1|4531.9|4529.1|4532.8|4530|4531.9|4529.1|26
1606401510000|2020-11-26 14:38:30|4532.4|4529.6|4532.8|4530|4532.9|4530.1|4532.4|4529.6|9
1606401520000|2020-11-26 14:38:40|4531.9|4529.1|4529.8|4527|4531.9|4529.1|4527.9|4525.1|170
1606401530000|2020-11-26 14:38:50|4528.9|4526.1|4530.8|4528|4530.9|4528.1|4528.9|4526.1|75
1606401540000|2020-11-26 14:39:00|4530.6|4527.8|4528.9|4526.1|4530.9|4528.1|4528.9|4526.1|20
1606401550000|2020-11-26 14:39:10|4528.8|4526|4528.8|4526|4528.9|4526.1|4527.9|4525.1|37
1606401560000|2020-11-26 14:39:20|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4527.8|4525|46
1606401570000|2020-11-26 14:39:30|4528.6|4525.8|4528.8|4526|4528.9|4526.1|4528.6|4525.8|33
1606401580000|2020-11-26 14:39:40|4528.9|4526.1|4529.8|4527|4529.8|4527|4528.9|4526.1|28
1606401590000|2020-11-26 14:39:50|4529.9|4527.1|4530.9|4528.1|4531.8|4529|4529.8|4527|40
1606401600000|2020-11-26 14:40:00|4530.8|4528|4528.9|4526.1|4530.9|4528.1|4527.9|4525.1|93
1606401610000|2020-11-26 14:40:10|4529.6|4526.8|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|16
1606401620000|2020-11-26 14:40:20|4529.3|4526.5|4530.9|4528.1|4530.9|4528.1|4529.3|4526.5|50
1606401630000|2020-11-26 14:40:30|4530.8|4528|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|17
1606401640000|2020-11-26 14:40:40|4530.6|4527.8|4530.8|4528|4530.9|4528.1|4529.9|4527.1|21
1606401650000|2020-11-26 14:40:50|4530.9|4528.1|4530.8|4528|4530.9|4528.1|4530.8|4528|13
1606401660000|2020-11-26 14:41:00|4530|4527.2|4526.9|4524.1|4530|4527.2|4526.8|4524|47
1606401670000|2020-11-26 14:41:10|4526.8|4524|4525.9|4523.1|4527.8|4525|4525.9|4523.1|94
1606401680000|2020-11-26 14:41:20|4524.9|4522.1|4525.9|4523.1|4525.9|4523.1|4524.8|4522|91
1606401690000|2020-11-26 14:41:30|4526.6|4523.8|4526.8|4524|4526.9|4524.1|4525.8|4523|45
1606401700000|2020-11-26 14:41:40|4526.9|4524.1|4528.9|4526.1|4529.8|4527|4526.9|4524.1|37
1606401710000|2020-11-26 14:41:50|4529.6|4526.8|4527.9|4525.1|4529.8|4527|4527.8|4525|35
1606401720000|2020-11-26 14:42:00|4528.3|4525.5|4533.8|4531|4534.6|4531.8|4528.3|4525.5|156
1606401730000|2020-11-26 14:42:10|4532.9|4530.1|4531.8|4529|4532.9|4530.1|4531.8|4529|20
1606401740000|2020-11-26 14:42:20|4531.6|4528.8|4532.9|4530.1|4533.6|4530.8|4531.6|4528.8|77
1606401750000|2020-11-26 14:42:30|4531.9|4529.1|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|82
1606401760000|2020-11-26 14:42:40|4530.8|4528|4531.8|4529|4531.9|4529.1|4529.9|4527.1|41
1606401770000|2020-11-26 14:42:50|4531.6|4528.8|4530.8|4528|4531.9|4529.1|4530.3|4527.5|33
1606401780000|2020-11-26 14:43:00|4530.3|4527.5|4527.9|4525.1|4530.8|4528|4527.9|4525.1|26
1606401790000|2020-11-26 14:43:10|4528.6|4525.8|4527.8|4525|4528.8|4526|4527.8|4525|35
1606401800000|2020-11-26 14:43:20|4527.9|4525.1|4528.6|4525.8|4529.6|4526.8|4527.9|4525.1|26
1606401810000|2020-11-26 14:43:30|4528.8|4526|4528.9|4526.1|4528.9|4526.1|4528.6|4525.8|4
1606401820000|2020-11-26 14:43:40|4529.6|4526.8|4530.6|4527.8|4530.6|4527.8|4529.6|4526.8|16
1606401830000|2020-11-26 14:43:50|4529.9|4527.1|4530.6|4527.8|4530.6|4527.8|4529.6|4526.8|15
1606401840000|2020-11-26 14:44:00|4530.8|4528|4529.3|4526.5|4530.8|4528|4529.3|4526.5|14
1606401850000|2020-11-26 14:44:10|4529.6|4526.8|4529.9|4527.1|4530.8|4528|4529.3|4526.5|8
1606401860000|2020-11-26 14:44:20|4529.8|4527|4530.6|4527.8|4530.8|4528|4529.8|4527|9
1606401870000|2020-11-26 14:44:30|4530.8|4528|4529.8|4527|4531.6|4528.8|4529.8|4527|30
1606401880000|2020-11-26 14:44:40|4529.9|4527.1|4528.8|4526|4529.9|4527.1|4527.9|4525.1|32
1606401890000|2020-11-26 14:44:50|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|12
1606401900000|2020-11-26 14:45:00|4528.6|4525.8|4529.8|4527|4529.8|4527|4528|4525.2|26
1606401910000|2020-11-26 14:45:10|4529.6|4526.8|4529.9|4527.1|4530.3|4527.5|4529.6|4526.8|50
1606401920000|2020-11-26 14:45:20|4529.8|4527|4530.8|4528|4530.9|4528.1|4529.8|4527|19
1606401930000|2020-11-26 14:45:30|4530.6|4527.8|4532.9|4530.1|4533.8|4531|4530.6|4527.8|71
1606401940000|2020-11-26 14:45:40|4532.8|4530|4531.9|4529.1|4532.8|4530|4530.8|4528|58
1606401950000|2020-11-26 14:45:50|4531.8|4529|4531.9|4529.1|4531.9|4529.1|4531.8|4529|4
1606401960000|2020-11-26 14:46:00|4530.9|4528.1|4531.8|4529|4531.8|4529|4530.9|4528.1|20
1606401970000|2020-11-26 14:46:10|4531.9|4529.1|4531.9|4529.1|4531.9|4529.1|4531.3|4528.5|7
1606401980000|2020-11-26 14:46:20|4532.8|4530|4532.8|4530|4532.8|4530|4532.6|4529.8|5
1606401990000|2020-11-26 14:46:30|4532.6|4529.8|4532.8|4530|4532.9|4530.1|4532.6|4529.8|3
1606402000000|2020-11-26 14:46:40|4532|4529.2|4532.9|4530.1|4532.9|4530.1|4532|4529.2|18
1606402010000|2020-11-26 14:46:50|||||||||3
1606402020000|2020-11-26 14:47:00|4532.8|4530|4532.3|4529.5|4532.8|4530|4531.6|4528.8|11
1606402030000|2020-11-26 14:47:10|4531.9|4529.1|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|16
1606402040000|2020-11-26 14:47:20|4530.8|4528|4531.8|4529|4531.8|4529|4530.8|4528|17
1606402050000|2020-11-26 14:47:30|4531.6|4528.8|4531.8|4529|4531.9|4529.1|4531.3|4528.5|11
1606402060000|2020-11-26 14:47:40|4531|4528.2|4530.9|4528.1|4531.8|4529|4530.9|4528.1|22
1606402070000|2020-11-26 14:47:50|4531.3|4528.5|4531.9|4529.1|4531.9|4529.1|4531.3|4528.5|5
1606402080000|2020-11-26 14:48:00|4532.6|4529.8|4531.8|4529|4532.8|4530|4531.8|4529|30
1606402090000|2020-11-26 14:48:10|4531.9|4529.1|4531.8|4529|4532.3|4529.5|4531.6|4528.8|3
1606402100000|2020-11-26 14:48:20|4531.9|4529.1|4532.9|4530.1|4532.9|4530.1|4531.9|4529.1|4
1606402110000|2020-11-26 14:48:30|4533.3|4530.5|4532.9|4530.1|4533.3|4530.5|4532.8|4530|11
1606402120000|2020-11-26 14:48:40|4532.8|4530|4532.8|4530|4532.9|4530.1|4532.8|4530|1
1606402130000|2020-11-26 14:48:50|4533.3|4530.5|4532.9|4530.1|4534.8|4532|4532.8|4530|51
1606402140000|2020-11-26 14:49:00|4532.8|4530|4532.9|4530.1|4532.9|4530.1|4532.8|4530|6
1606402150000|2020-11-26 14:49:10|||||||||4
1606402160000|2020-11-26 14:49:20|4533.8|4531|4533.9|4531.1|4533.9|4531.1|4533.8|4531|21
1606402170000|2020-11-26 14:49:30|4534.8|4532|4534.8|4532|4534.9|4532.1|4533.9|4531.1|24
1606402180000|2020-11-26 14:49:40|4534.9|4532.1|4535.8|4533|4535.9|4533.1|4534.9|4532.1|42
1606402190000|2020-11-26 14:49:50|4535|4532.2|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|24
1606402200000|2020-11-26 14:50:00|4535.8|4533|4535.9|4533.1|4535.9|4533.1|4535.6|4532.8|16
1606402210000|2020-11-26 14:50:10|4536.3|4533.5|4536.9|4534.1|4537.8|4535|4535.9|4533.1|33
1606402220000|2020-11-26 14:50:20|4536.8|4534|4537.9|4535.1|4537.9|4535.1|4536.8|4534|43
1606402230000|2020-11-26 14:50:30|4537.8|4535|4537.8|4535|4537.9|4535.1|4537.8|4535|8
1606402240000|2020-11-26 14:50:40|4537.9|4535.1|4537.8|4535|4537.9|4535.1|4536.9|4534.1|27
1606402250000|2020-11-26 14:50:50|4536.9|4534.1|4537.8|4535|4538.3|4535.5|4536.9|4534.1|71
1606402260000|2020-11-26 14:51:00|4537.9|4535.1|4538.9|4536.1|4538.9|4536.1|4537.3|4534.5|12
1606402270000|2020-11-26 14:51:10|4538.8|4536|4538.8|4536|4538.9|4536.1|4537.9|4535.1|46
1606402280000|2020-11-26 14:51:20|4538.6|4535.8|4538.9|4536.1|4538.9|4536.1|4538.6|4535.8|18
1606402290000|2020-11-26 14:51:30|||||||||22
1606402300000|2020-11-26 14:51:40|4539.6|4536.8|4539.9|4537.1|4539.9|4537.1|4539.3|4536.5|19
1606402310000|2020-11-26 14:51:50|4540.3|4537.5|4539.9|4537.1|4540.6|4537.8|4539.8|4537|29
1606402320000|2020-11-26 14:52:00|4539.8|4537|4539.8|4537|4539.9|4537.1|4539.6|4536.8|17
1606402330000|2020-11-26 14:52:10|4539.9|4537.1|4539.8|4537|4539.9|4537.1|4539.8|4537|10
1606402340000|2020-11-26 14:52:20|4539.6|4536.8|4539.9|4537.1|4540.9|4538.1|4539.6|4536.8|96
1606402350000|2020-11-26 14:52:30|4539.6|4536.8|4538.9|4536.1|4539.9|4537.1|4538.9|4536.1|33
1606402360000|2020-11-26 14:52:40|4539.6|4536.8|4539.9|4537.1|4539.9|4537.1|4539.6|4536.8|5
1606402370000|2020-11-26 14:52:50|4539.8|4537|4538.9|4536.1|4539.8|4537|4538.9|4536.1|15
1606402380000|2020-11-26 14:53:00|4539.6|4536.8|4539.8|4537|4539.8|4537|4538.9|4536.1|13
1606402390000|2020-11-26 14:53:10|4539.6|4536.8|4538.9|4536.1|4540.3|4537.5|4538.9|4536.1|20
1606402400000|2020-11-26 14:53:20|4538.8|4536|4538.8|4536|4539.6|4536.8|4538.6|4535.8|36
1606402410000|2020-11-26 14:53:30|4538.6|4535.8|4538.8|4536|4538.8|4536|4537.9|4535.1|18
1606402420000|2020-11-26 14:53:40|4538.9|4536.1|4538.8|4536|4538.9|4536.1|4538.8|4536|32
1606402430000|2020-11-26 14:53:50|4538.9|4536.1|4539.3|4536.5|4539.6|4536.8|4538.8|4536|23
1606402440000|2020-11-26 14:54:00|4539.6|4536.8|4539.9|4537.1|4539.9|4537.1|4538.8|4536|16
1606402450000|2020-11-26 14:54:10|4539.8|4537|4539.8|4537|4539.8|4537|4539.8|4537|2
1606402460000|2020-11-26 14:54:20|4539.9|4537.1|4539.8|4537|4540.8|4538|4538.9|4536.1|37
1606402470000|2020-11-26 14:54:30|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|5
1606402480000|2020-11-26 14:54:40|4539.3|4536.5|4538.9|4536.1|4539.3|4536.5|4538.9|4536.1|8
1606402490000|2020-11-26 14:54:50|4539.3|4536.5|4539.3|4536.5|4539.6|4536.8|4538.6|4535.8|12
1606402500000|2020-11-26 14:55:00|4539.6|4536.8|4539.4|4536.6|4539.8|4537|4538.9|4536.1|19
1606402510000|2020-11-26 14:55:10|4539.3|4536.5|4539.6|4536.8|4539.9|4537.1|4538.9|4536.1|7
1606402520000|2020-11-26 14:55:20|4539.3|4536.5|4538.9|4536.1|4539.8|4537|4538.9|4536.1|8
1606402530000|2020-11-26 14:55:30|4538.8|4536|4538.8|4536|4538.9|4536.1|4538.6|4535.8|9
1606402540000|2020-11-26 14:55:40|4538.9|4536.1|4539.8|4537|4539.9|4537.1|4538.9|4536.1|14
1606402550000|2020-11-26 14:55:50|4539.3|4536.5|4538.9|4536.1|4539.6|4536.8|4538.8|4536|2
1606402560000|2020-11-26 14:56:00|4538.8|4536|4539.8|4537|4539.8|4537|4537.9|4535.1|39
1606402570000|2020-11-26 14:56:10|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|4539.6|4536.8|24
1606402580000|2020-11-26 14:56:20|4539.8|4537|4539.8|4537|4539.8|4537|4539.8|4537|6
1606402590000|2020-11-26 14:56:30|4539.9|4537.1|4538.8|4536|4539.9|4537.1|4538.8|4536|11
1606402600000|2020-11-26 14:56:40|4538.9|4536.1|4538.8|4536|4538.9|4536.1|4538.6|4535.8|5
1606402610000|2020-11-26 14:56:50|4538.9|4536.1|4538.8|4536|4538.9|4536.1|4538.8|4536|1
1606402620000|2020-11-26 14:57:00|4538.9|4536.1|4538.8|4536|4538.9|4536.1|4538.8|4536|4
1606402630000|2020-11-26 14:57:10|4538.6|4535.8|4536.6|4533.8|4538.6|4535.8|4536.6|4533.8|36
1606402640000|2020-11-26 14:57:20|4535.9|4533.1|4537.8|4535|4537.8|4535|4535.9|4533.1|38
1606402650000|2020-11-26 14:57:30|4537.9|4535.1|4537.8|4535|4537.9|4535.1|4537.6|4534.8|0
1606402660000|2020-11-26 14:57:40|||||||||5
1606402670000|2020-11-26 14:57:50|4537.3|4534.5|4537.8|4535|4537.9|4535.1|4537.3|4534.5|10
1606402680000|2020-11-26 14:58:00|4537.6|4534.8|4537.8|4535|4537.8|4535|4537.6|4534.8|2
1606402690000|2020-11-26 14:58:10|4536.9|4534.1|4536.9|4534.1|4537.8|4535|4536.9|4534.1|18
1606402700000|2020-11-26 14:58:20|4536.8|4534|4536.8|4534|4536.8|4534|4535.9|4533.1|13
1606402710000|2020-11-26 14:58:30|4535.9|4533.1|4534.8|4532|4535.9|4533.1|4534.8|4532|31
1606402730000|2020-11-26 14:58:50|4535.6|4532.8|4535.8|4533|4535.9|4533.1|4535.6|4532.8|41
1606402740000|2020-11-26 14:59:00|4535.4|4532.6|4534.8|4532|4535.8|4533|4534.6|4531.8|11
1606402750000|2020-11-26 14:59:10|||||||||6
1606402760000|2020-11-26 14:59:20|||||||||12
1606402770000|2020-11-26 14:59:30|4534.9|4532.1|4535.8|4533|4535.8|4533|4534.8|4532|76
1606402780000|2020-11-26 14:59:40|||||||||3
1606402790000|2020-11-26 14:59:50|4535.9|4533.1|4535.9|4533.1|4536.6|4533.8|4535.9|4533.1|16
1606402800000|2020-11-26 15:00:00|4536.8|4534|4535.9|4533.1|4536.8|4534|4535.9|4533.1|19
1606402810000|2020-11-26 15:00:10|4535.8|4533|4534.8|4532|4535.8|4533|4534.8|4532|29
1606402820000|2020-11-26 15:00:20|4534.9|4532.1|4534.9|4532.1|4534.9|4532.1|4534.8|4532|17
1606402830000|2020-11-26 15:00:30|4534.8|4532|4533.8|4531|4534.9|4532.1|4533.8|4531|53
1606402840000|2020-11-26 15:00:40|4532.9|4530.1|4534.8|4532|4534.8|4532|4532.9|4530.1|21
1606402850000|2020-11-26 15:00:50|4534.9|4532.1|4537.9|4535.1|4537.9|4535.1|4534.8|4532|53
1606402860000|2020-11-26 15:01:00|4537.8|4535|4536.6|4533.8|4537.8|4535|4535.9|4533.1|32
1606402870000|2020-11-26 15:01:10|4536.3|4533.5|4535.8|4533|4536.3|4533.5|4535.8|4533|3
1606402880000|2020-11-26 15:01:20|4536.1|4533.3|4535.8|4533|4536.8|4534|4535.6|4532.8|46
1606402890000|2020-11-26 15:01:30|4535.9|4533.1|4532.9|4530.1|4535.9|4533.1|4532.8|4530|149
1606402900000|2020-11-26 15:01:40|4532.8|4530|4532.9|4530.1|4532.9|4530.1|4532.8|4530|6
1606402910000|2020-11-26 15:01:50|4532.8|4530|4535.9|4533.1|4535.9|4533.1|4532.8|4530|84
1606402920000|2020-11-26 15:02:00|4536.3|4533.5|4537.9|4535.1|4538.1|4535.3|4535.9|4533.1|88
1606402930000|2020-11-26 15:02:10|4537.8|4535|4537.6|4534.8|4537.9|4535.1|4536.9|4534.1|18
1606402940000|2020-11-26 15:02:20|4536.9|4534.1|4536.6|4533.8|4537.8|4535|4536.6|4533.8|19
1606402950000|2020-11-26 15:02:30|4536.3|4533.5|4534.8|4532|4536.6|4533.8|4534.8|4532|12
1606402960000|2020-11-26 15:02:40|4533.9|4531.1|4533.6|4530.8|4533.9|4531.1|4533.6|4530.8|14
1606402970000|2020-11-26 15:02:50|4533.8|4531|4532.8|4530|4533.8|4531|4532.8|4530|28
1606402980000|2020-11-26 15:03:00|4532.6|4529.8|4529.9|4527.1|4532.6|4529.8|4529.8|4527|75
1606402990000|2020-11-26 15:03:10|4529.8|4527|4528.3|4525.5|4529.8|4527|4527.9|4525.1|88
1606403000000|2020-11-26 15:03:20|4528.6|4525.8|4528.9|4526.1|4529.8|4527|4528.6|4525.8|40
1606403010000|2020-11-26 15:03:30|4529.6|4526.8|4528.6|4525.8|4529.6|4526.8|4526.9|4524.1|84
1606403020000|2020-11-26 15:03:40|4528.9|4526.1|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|37
1606403030000|2020-11-26 15:03:50|4530.6|4527.8|4533.3|4530.5|4533.6|4530.8|4530.6|4527.8|79
1606403040000|2020-11-26 15:04:00|4533.6|4530.8|4532.8|4530|4534.6|4531.8|4532.8|4530|52
1606403050000|2020-11-26 15:04:10|4532.6|4529.8|4533.8|4531|4533.9|4531.1|4532.6|4529.8|27
1606403060000|2020-11-26 15:04:20|4534.1|4531.3|4535.8|4533|4535.8|4533|4534.1|4531.3|27
1606403070000|2020-11-26 15:04:30|4535.9|4533.1|4536.8|4534|4536.8|4534|4535.8|4533|99
1606403080000|2020-11-26 15:04:40|4536.9|4534.1|4536.6|4533.8|4536.9|4534.1|4535.9|4533.1|17
1606403090000|2020-11-26 15:04:50|4535.8|4533|4536.8|4534|4537.6|4534.8|4535.8|4533|33
1606403100000|2020-11-26 15:05:00|4536.6|4533.8|4536.8|4534|4536.8|4534|4536.3|4533.5|1
1606403110000|2020-11-26 15:05:10|4537.3|4534.5|4536.6|4533.8|4537.3|4534.5|4536.6|4533.8|16
1606403120000|2020-11-26 15:05:20|4535.8|4533|4536.6|4533.8|4536.6|4533.8|4533.9|4531.1|113
1606403130000|2020-11-26 15:05:30|4536.8|4534|4536.8|4534|4537.8|4535|4536.8|4534|21
1606403140000|2020-11-26 15:05:40|4535.9|4533.1|4534.9|4532.1|4535.9|4533.1|4534.8|4532|58
1606403150000|2020-11-26 15:05:50|4534.8|4532|4534.9|4532.1|4535.6|4532.8|4534.8|4532|19
1606403160000|2020-11-26 15:06:00|4535.3|4532.5|4535.9|4533.1|4536.6|4533.8|4535.3|4532.5|28
1606403170000|2020-11-26 15:06:10|4535.8|4533|4535.8|4533|4535.8|4533|4535.8|4533|1
1606403180000|2020-11-26 15:06:20|4535.6|4532.8|4535.8|4533|4535.8|4533|4534.8|4532|31
1606403190000|2020-11-26 15:06:30|4535|4532.2|4534.9|4532.1|4535.6|4532.8|4534.8|4532|9
1606403200000|2020-11-26 15:06:40|4534.8|4532|4534.9|4532.1|4534.9|4532.1|4534.8|4532|0
1606403210000|2020-11-26 15:06:50|4535.3|4532.5|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|10
1606403220000|2020-11-26 15:07:00|4536.6|4533.8|4534.8|4532|4536.6|4533.8|4534.8|4532|12
1606403230000|2020-11-26 15:07:10|4534.9|4532.1|4535.3|4532.5|4535.8|4533|4534.9|4532.1|4
1606403240000|2020-11-26 15:07:20|4534.9|4532.1|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|3
1606403250000|2020-11-26 15:07:30|4536.6|4533.8|4536.8|4534|4536.9|4534.1|4535.9|4533.1|19
1606403260000|2020-11-26 15:07:40|||||||||3
1606403270000|2020-11-26 15:07:50|4536.6|4533.8|4536.9|4534.1|4536.9|4534.1|4535.9|4533.1|22
1606403280000|2020-11-26 15:08:00|4536.8|4534|4534.9|4532.1|4536.8|4534|4534.9|4532.1|33
1606403290000|2020-11-26 15:08:10|4535.8|4533|4535.8|4533|4535.8|4533|4535.8|4533|15
1606403300000|2020-11-26 15:08:20|4535.6|4532.8|4535.8|4533|4535.8|4533|4534.8|4532|6
1606403310000|2020-11-26 15:08:30|4535.6|4532.8|4535.8|4533|4535.8|4533|4535.6|4532.8|8
1606403320000|2020-11-26 15:08:40|4535.6|4532.8|4536.8|4534|4537.6|4534.8|4535.6|4532.8|37
1606403340000|2020-11-26 15:09:00|4536.9|4534.1|4537.6|4534.8|4537.6|4534.8|4536.8|4534|25
1606403350000|2020-11-26 15:09:10|4537.8|4535|4536.8|4534|4537.8|4535|4536.8|4534|16
1606403360000|2020-11-26 15:09:20|4536.9|4534.1|4536.9|4534.1|4537.6|4534.8|4536.8|4534|11
1606403370000|2020-11-26 15:09:30|4536.8|4534|4537.3|4534.5|4537.6|4534.8|4536.8|4534|9
1606403380000|2020-11-26 15:09:40|4537.6|4534.8|4536.8|4534|4537.6|4534.8|4536.8|4534|5
1606403390000|2020-11-26 15:09:50|4536.9|4534.1|4536.3|4533.5|4536.9|4534.1|4535.9|4533.1|15
1606403400000|2020-11-26 15:10:00|4535.9|4533.1|4537.9|4535.1|4537.9|4535.1|4535.9|4533.1|16
1606403410000|2020-11-26 15:10:10|4538.6|4535.8|4537.8|4535|4538.8|4536|4537.8|4535|35
1606403420000|2020-11-26 15:10:20|4537.6|4534.8|4537.8|4535|4537.8|4535|4537.6|4534.8|1
1606403430000|2020-11-26 15:10:30|4537.6|4534.8|4537.8|4535|4537.8|4535|4537.6|4534.8|2
1606403440000|2020-11-26 15:10:40|4537.9|4535.1|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|2
1606403450000|2020-11-26 15:10:50|4536.8|4534|4536.8|4534|4536.9|4534.1|4536|4533.2|30
1606403460000|2020-11-26 15:11:00|4536.6|4533.8|4535.9|4533.1|4536.8|4534|4535.9|4533.1|25
1606403470000|2020-11-26 15:11:10|4535.8|4533|4535.6|4532.8|4535.8|4533|4535.6|4532.8|0
1606403480000|2020-11-26 15:11:20|4535.8|4533|4534.9|4532.1|4535.9|4533.1|4534.8|4532|15
1606403490000|2020-11-26 15:11:30|4535.3|4532.5|4534.9|4532.1|4535.3|4532.5|4534.8|4532|9
1606403500000|2020-11-26 15:11:40|||||||||2
1606403510000|2020-11-26 15:11:50|4534.8|4532|4534.9|4532.1|4535.3|4532.5|4533.9|4531.1|40
1606403520000|2020-11-26 15:12:00|4535.6|4532.8|4536.4|4533.6|4536.8|4534|4535.6|4532.8|34
1606403530000|2020-11-26 15:12:10|4536|4533.2|4535.9|4533.1|4536|4533.2|4535.9|4533.1|3
1606403540000|2020-11-26 15:12:20|||||||||12
1606403550000|2020-11-26 15:12:30|4535.8|4533|4535.8|4533|4535.8|4533|4535.3|4532.5|2
1606403560000|2020-11-26 15:12:40|4535|4532.2|4535.8|4533|4535.8|4533|4534.8|4532|8
1606403570000|2020-11-26 15:12:50|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|8
1606403580000|2020-11-26 15:13:00|4535.8|4533|4536.8|4534|4536.8|4534|4535.8|4533|10
1606403590000|2020-11-26 15:13:10|4535.9|4533.1|4535.8|4533|4536.8|4534|4535.8|4533|7
1606403600000|2020-11-26 15:13:20|4535|4532.2|4535.8|4533|4535.8|4533|4534.9|4532.1|14
1606403610000|2020-11-26 15:13:30|4535.4|4532.6|4534.9|4532.1|4535.4|4532.6|4534.9|4532.1|1
1606403620000|2020-11-26 15:13:40|4535.4|4532.6|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|1
1606403630000|2020-11-26 15:13:50|4536.6|4533.8|4536.9|4534.1|4536.9|4534.1|4536.6|4533.8|13
1606403640000|2020-11-26 15:14:00|4536.8|4534|4537.9|4535.1|4537.9|4535.1|4536.8|4534|15
1606403650000|2020-11-26 15:14:10|4537.8|4535|4536.8|4534|4537.9|4535.1|4536.8|4534|25
1606403660000|2020-11-26 15:14:20|4536.9|4534.1|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|7
1606403670000|2020-11-26 15:14:30|4536.3|4533.5|4536.3|4533.5|4536.3|4533.5|4536.3|4533.5|10
1606403680000|2020-11-26 15:14:40|4535.9|4533.1|4535.9|4533.1|4536.6|4533.8|4535.9|4533.1|16
1606403690000|2020-11-26 15:14:50|4536.6|4533.8|4535.9|4533.1|4536.6|4533.8|4535.9|4533.1|5
1606403700000|2020-11-26 15:15:00|4536.6|4533.8|4536.3|4533.5|4536.8|4534|4535.9|4533.1|20
1606403710000|2020-11-26 15:15:10|4536.8|4534|4535.8|4533|4536.9|4534.1|4534.9|4532.1|52
1606403720000|2020-11-26 15:15:20|||||||||1
1606403730000|2020-11-26 15:15:30|4535|4532.2|4535.8|4533|4535.8|4533|4534.9|4532.1|4
1606403740000|2020-11-26 15:15:40|4535.9|4533.1|4536.8|4534|4536.8|4534|4535.9|4533.1|29
1606403750000|2020-11-26 15:15:50|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|4535.9|4533.1|7
1606403760000|2020-11-26 15:16:00|4536.6|4533.8|4536.4|4533.6|4536.6|4533.8|4535.9|4533.1|4
1606403770000|2020-11-26 15:16:10|4535.9|4533.1|4535.9|4533.1|4537.9|4535.1|4535.9|4533.1|34
1606403790000|2020-11-26 15:16:30|4535|4532.2|4535.8|4533|4535.8|4533|4534.9|4532.1|24
1606403800000|2020-11-26 15:16:40|4535.6|4532.8|4535.8|4533|4535.8|4533|4534.9|4532.1|7
1606403810000|2020-11-26 15:16:50|4535.4|4532.6|4534.9|4532.1|4535.4|4532.6|4534.9|4532.1|4
1606403820000|2020-11-26 15:17:00|||||||||1
1606403840000|2020-11-26 15:17:20|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|4533.9|4531.1|9
1606403850000|2020-11-26 15:17:30|||||||||14
1606403860000|2020-11-26 15:17:40|4533.2|4530.4|4531.8|4529|4534.8|4532|4531.8|4529|64
1606403870000|2020-11-26 15:17:50|4531.9|4529.1|4532.8|4530|4532.9|4530.1|4531.8|4529|12
1606403880000|2020-11-26 15:18:00|4532.9|4530.1|4534.9|4532.1|4534.9|4532.1|4532.9|4530.1|14
1606403890000|2020-11-26 15:18:10|4534.8|4532|4534.9|4532.1|4534.9|4532.1|4534.8|4532|9
1606403900000|2020-11-26 15:18:20|4535.6|4532.8|4534.8|4532|4535.8|4533|4533.9|4531.1|49
1606403910000|2020-11-26 15:18:30|4534.6|4531.8|4534.8|4532|4534.8|4532|4534.6|4531.8|3
1606403920000|2020-11-26 15:18:40|4533.9|4531.1|4534.8|4532|4534.8|4532|4533.9|4531.1|10
1606403930000|2020-11-26 15:18:50|4534.4|4531.6|4534.8|4532|4534.8|4532|4533.9|4531.1|7
1606403940000|2020-11-26 15:19:00|4534.9|4532.1|4534.8|4532|4536.3|4533.5|4534.4|4531.6|56
1606403950000|2020-11-26 15:19:10|4533.9|4531.1|4533.9|4531.1|4534.8|4532|4533.9|4531.1|13
1606403960000|2020-11-26 15:19:20|4533.8|4531|4532.9|4530.1|4533.9|4531.1|4532.8|4530|11
1606403970000|2020-11-26 15:19:30|4532.8|4530|4531.9|4529.1|4532.8|4530|4531.9|4529.1|23
1606403980000|2020-11-26 15:19:40|4532.8|4530|4530.9|4528.1|4532.9|4530.1|4530.9|4528.1|34
1606403990000|2020-11-26 15:19:50|4531.8|4529|4531.9|4529.1|4531.9|4529.1|4530.9|4528.1|26
1606404000000|2020-11-26 15:20:00|4532.9|4530.1|4532.9|4530.1|4532.9|4530.1|4532.8|4530|17
1606404010000|2020-11-26 15:20:10|4533.9|4531.1|4533.8|4531|4534.8|4532|4533.8|4531|33
1606404020000|2020-11-26 15:20:20|4532.9|4530.1|4531.9|4529.1|4532.9|4530.1|4531.8|4529|24
1606404030000|2020-11-26 15:20:30|||||||||5
1606404040000|2020-11-26 15:20:40|||||||||1
1606404060000|2020-11-26 15:21:00|4532.6|4529.8|4532.8|4530|4532.9|4530.1|4531.9|4529.1|11
1606404070000|2020-11-26 15:21:10|||||||||4
1606404080000|2020-11-26 15:21:20|4532.9|4530.1|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|23
1606404090000|2020-11-26 15:21:30|4533.8|4531|4531.8|4529|4533.8|4531|4531.8|4529|117
1606404100000|2020-11-26 15:21:40|4530.9|4528.1|4529.9|4527.1|4530.9|4528.1|4529.8|4527|29
1606404110000|2020-11-26 15:21:50|4529.8|4527|4529.9|4527.1|4529.9|4527.1|4529.8|4527|7
1606404120000|2020-11-26 15:22:00|4528.9|4526.1|4526.8|4524|4528.9|4526.1|4525.9|4523.1|137
1606404130000|2020-11-26 15:22:10|4526.4|4523.6|4526.9|4524.1|4527.9|4525.1|4525.9|4523.1|79
1606404140000|2020-11-26 15:22:20|4527.8|4525|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|27
1606404150000|2020-11-26 15:22:30|4527.8|4525|4526.9|4524.1|4527.8|4525|4526.8|4524|8
1606404160000|2020-11-26 15:22:40|4527.6|4524.8|4527.8|4525|4527.9|4525.1|4527.6|4524.8|25
1606404170000|2020-11-26 15:22:50|4527.9|4525.1|4528.9|4526.1|4528.9|4526.1|4526.9|4524.1|43
1606404180000|2020-11-26 15:23:00|4528.8|4526|4529.8|4527|4529.9|4527.1|4528.6|4525.8|17
1606404190000|2020-11-26 15:23:10|4529.9|4527.1|4528.8|4526|4530.6|4527.8|4527.9|4525.1|93
1606404200000|2020-11-26 15:23:20|4528|4525.2|4528.3|4525.5|4528.3|4525.5|4527.9|4525.1|24
1606404210000|2020-11-26 15:23:30|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|4527.9|4525.1|1
1606404220000|2020-11-26 15:23:40|4528.3|4525.5|4528.9|4526.1|4528.9|4526.1|4528.3|4525.5|4
1606404230000|2020-11-26 15:23:50|4528.8|4526|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|14
1606404240000|2020-11-26 15:24:00|4528.3|4525.5|4526.9|4524.1|4528.8|4526|4526.8|4524|52
1606404250000|2020-11-26 15:24:10|4526.8|4524|4523.9|4521.1|4526.8|4524|4523.9|4521.1|85
1606404260000|2020-11-26 15:24:20|4523.8|4521|4522.9|4520.1|4523.9|4521.1|4521.8|4519|172
1606404270000|2020-11-26 15:24:30|4523.9|4521.1|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|41
1606404280000|2020-11-26 15:24:40|4523.6|4520.8|4524.9|4522.1|4524.9|4522.1|4523.6|4520.8|25
1606404290000|2020-11-26 15:24:50|4525.3|4522.5|4525.3|4522.5|4525.9|4523.1|4524.8|4522|67
1606404300000|2020-11-26 15:25:00|4525.6|4522.8|4522.8|4520|4525.9|4523.1|4522.8|4520|45
1606404310000|2020-11-26 15:25:10|4522.6|4519.8|4520.9|4518.1|4522.8|4520|4520.9|4518.1|85
1606404320000|2020-11-26 15:25:20|4520.8|4518|4520.9|4518.1|4520.9|4518.1|4520.8|4518|17
1606404330000|2020-11-26 15:25:30|4521.8|4519|4520.9|4518.1|4521.8|4519|4520.8|4518|40
1606404340000|2020-11-26 15:25:40|4520.8|4518|4520.9|4518.1|4521.8|4519|4520.8|4518|27
1606404350000|2020-11-26 15:25:50|4521.8|4519|4520.8|4518|4521.8|4519|4520.8|4518|22
1606404360000|2020-11-26 15:26:00|4520.9|4518.1|4523.8|4521|4523.8|4521|4520.9|4518.1|65
1606404370000|2020-11-26 15:26:10|4523.9|4521.1|4523.8|4521|4523.9|4521.1|4522.9|4520.1|19
1606404380000|2020-11-26 15:26:20|4523.3|4520.5|4523.8|4521|4523.8|4521|4522.8|4520|25
1606404390000|2020-11-26 15:26:30|4523.4|4520.6|4521.9|4519.1|4523.8|4521|4521.9|4519.1|27
1606404400000|2020-11-26 15:26:40|4521.8|4519|4520.9|4518.1|4521.8|4519|4520.9|4518.1|49
1606404410000|2020-11-26 15:26:50|4520.8|4518|4521.9|4519.1|4521.9|4519.1|4520.8|4518|39
1606404420000|2020-11-26 15:27:00|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|4522.8|4520|24
1606404430000|2020-11-26 15:27:10|4522.8|4520|4523.8|4521|4523.8|4521|4522.8|4520|16
1606404440000|2020-11-26 15:27:20|4523.6|4520.8|4522.8|4520|4523.9|4521.1|4522.8|4520|24
1606404450000|2020-11-26 15:27:30|4521.9|4519.1|4522.9|4520.1|4522.9|4520.1|4521.9|4519.1|5
1606404460000|2020-11-26 15:27:40|||||||||4
1606404470000|2020-11-26 15:27:50|4523.3|4520.5|4521.9|4519.1|4523.9|4521.1|4521.9|4519.1|75
1606404480000|2020-11-26 15:28:00|4521.8|4519|4521.9|4519.1|4521.9|4519.1|4520.8|4518|58
1606404490000|2020-11-26 15:28:10|4521.8|4519|4521.9|4519.1|4521.9|4519.1|4521|4518.2|17
1606404500000|2020-11-26 15:28:20|4522.8|4520|4522.9|4520.1|4522.9|4520.1|4522.8|4520|20
1606404510000|2020-11-26 15:28:30|4522.4|4519.6|4522.9|4520.1|4522.9|4520.1|4522.4|4519.6|12
1606404520000|2020-11-26 15:28:40|4522.8|4520|4521.9|4519.1|4522.9|4520.1|4521.9|4519.1|12
1606404530000|2020-11-26 15:28:50|4521.8|4519|4520.9|4518.1|4521.9|4519.1|4519.9|4517.1|228
1606404540000|2020-11-26 15:29:00|4521|4518.2|4521.2|4518.4|4522|4519.2|4520.9|4518.1|37
1606404550000|2020-11-26 15:29:10|4521|4518.2|4522|4519.2|4522|4519.2|4521|4518.2|11
1606404560000|2020-11-26 15:29:20|4521.9|4519.1|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|21
1606404570000|2020-11-26 15:29:30|4521.2|4518.4|4521|4518.2|4521.2|4518.4|4520.2|4517.4|18
1606404580000|2020-11-26 15:29:40|4520.5|4517.7|4521|4518.2|4521.2|4518.4|4520.5|4517.7|9
1606404590000|2020-11-26 15:29:50|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4519.2|4516.4|65
1606404600000|2020-11-26 15:30:00|4521|4518.2|4522.2|4519.4|4522.2|4519.4|4521|4518.2|39
1606404610000|2020-11-26 15:30:10|4522.9|4520.1|4521.9|4519.1|4523.2|4520.4|4521.2|4518.4|73
1606404620000|2020-11-26 15:30:20|4522|4519.2|4522|4519.2|4522|4519.2|4521.9|4519.1|6
1606404630000|2020-11-26 15:30:30|4521.5|4518.7|4521.2|4518.4|4521.5|4518.7|4520.9|4518.1|38
1606404640000|2020-11-26 15:30:40|4521|4518.2|4521.9|4519.1|4521.9|4519.1|4521|4518.2|42
1606404650000|2020-11-26 15:30:50|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4521|4518.2|5
1606404660000|2020-11-26 15:31:00|4521|4518.2|4520.2|4517.4|4521.2|4518.4|4520.2|4517.4|18
1606404670000|2020-11-26 15:31:10|4520.5|4517.7|4517.9|4515.1|4521|4518.2|4517.9|4515.1|130
1606404680000|2020-11-26 15:31:20|4517.2|4514.4|4517.2|4514.4|4517.2|4514.4|4517|4514.2|40
1606404690000|2020-11-26 15:31:30|4517.9|4515.1|4518|4515.2|4518.2|4515.4|4517.2|4514.4|35
1606404700000|2020-11-26 15:31:40|4517.9|4515.1|4517|4514.2|4517.9|4515.1|4517|4514.2|16
1606404710000|2020-11-26 15:31:50|4517.2|4514.4|4519|4516.2|4519|4516.2|4517.2|4514.4|31
1606404720000|2020-11-26 15:32:00|4519.2|4516.4|4517.9|4515.1|4519.2|4516.4|4517.9|4515.1|79
1606404730000|2020-11-26 15:32:10|4517.5|4514.7|4517|4514.2|4517.9|4515.1|4517|4514.2|13
1606404740000|2020-11-26 15:32:20|4517.8|4515|4517.9|4515.1|4518.2|4515.4|4517.8|4515|14
1606404750000|2020-11-26 15:32:30|4518|4515.2|4517|4514.2|4518|4515.2|4517|4514.2|13
1606404760000|2020-11-26 15:32:40|4517.2|4514.4|4517|4514.2|4517.9|4515.1|4516.9|4514.1|21
1606404770000|2020-11-26 15:32:50|4516.9|4514.1|4514.9|4512.1|4516.9|4514.1|4514.9|4512.1|129
1606404780000|2020-11-26 15:33:00|4514.5|4511.7|4513|4510.2|4514.9|4512.1|4512.9|4510.1|98
1606404790000|2020-11-26 15:33:10|4513.4|4510.6|4514.9|4512.1|4514.9|4512.1|4513.4|4510.6|52
1606404800000|2020-11-26 15:33:20|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4513.9|4511.1|14
1606404810000|2020-11-26 15:33:30|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|10
1606404820000|2020-11-26 15:33:40|4515|4512.2|4515|4512.2|4515.9|4513.1|4514.9|4512.1|38
1606404830000|2020-11-26 15:33:50|4515.8|4513|4517.9|4515.1|4517.9|4515.1|4515.8|4513|72
1606404840000|2020-11-26 15:34:00|4518|4515.2|4516.9|4514.1|4518.9|4516.1|4516.9|4514.1|39
1606404850000|2020-11-26 15:34:10|||||||||18
1606404860000|2020-11-26 15:34:20|4516|4513.2|4516.9|4514.1|4516.9|4514.1|4516|4513.2|13
1606404870000|2020-11-26 15:34:30|4517|4514.2|4516.9|4514.1|4517|4514.2|4516.9|4514.1|3
1606404880000|2020-11-26 15:34:40|4517|4514.2|4518|4515.2|4518.9|4516.1|4517|4514.2|59
1606404890000|2020-11-26 15:34:50|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4517|4514.2|101
1606404900000|2020-11-26 15:35:00|4518.5|4515.7|4517.9|4515.1|4518.5|4515.7|4516.9|4514.1|44
1606404910000|2020-11-26 15:35:10|4517.2|4514.4|4517|4514.2|4517.5|4514.7|4517|4514.2|16
1606404920000|2020-11-26 15:35:20|4516.9|4514.1|4517.9|4515.1|4517.9|4515.1|4516|4513.2|122
1606404930000|2020-11-26 15:35:30|4518|4515.2|4517|4514.2|4519|4516.2|4517|4514.2|104
1606404940000|2020-11-26 15:35:40|4517.2|4514.4|4517.2|4514.4|4517.2|4514.4|4516.9|4514.1|30
1606404950000|2020-11-26 15:35:50|4517|4514.2|4518|4515.2|4518|4515.2|4517|4514.2|32
1606404960000|2020-11-26 15:36:00|||||||||5
1606404970000|2020-11-26 15:36:10|4517.9|4515.1|4518|4515.2|4518|4515.2|4517.9|4515.1|9
1606404980000|2020-11-26 15:36:20|4518.8|4516|4519.5|4516.7|4519.9|4517.1|4518.8|4516|54
1606404990000|2020-11-26 15:36:30|4519.9|4517.1|4519.2|4516.4|4519.9|4517.1|4519.2|4516.4|20
1606405000000|2020-11-26 15:36:40|4519|4516.2|4519.9|4517.1|4519.9|4517.1|4518.9|4516.1|8
1606405010000|2020-11-26 15:36:50|4520|4517.2|4519.9|4517.1|4520|4517.2|4519.9|4517.1|8
1606405020000|2020-11-26 15:37:00|4519.2|4516.4|4519.9|4517.1|4519.9|4517.1|4518.9|4516.1|13
1606405030000|2020-11-26 15:37:10|4520|4517.2|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|23
1606405040000|2020-11-26 15:37:20|4520|4517.2|4520.9|4518.1|4520.9|4518.1|4520|4517.2|22
1606405050000|2020-11-26 15:37:30|4521|4518.2|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|44
1606405060000|2020-11-26 15:37:40|4521|4518.2|4520|4517.2|4521.2|4518.4|4520|4517.2|26
1606405070000|2020-11-26 15:37:50|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4520|4517.2|20
1606405080000|2020-11-26 15:38:00|4520.5|4517.7|4520|4517.2|4520.9|4518.1|4519.9|4517.1|11
1606405090000|2020-11-26 15:38:10|4520.2|4517.4|4520.9|4518.1|4521.9|4519.1|4520.2|4517.4|23
1606405100000|2020-11-26 15:38:20|4521.1|4518.3|4521.1|4518.3|4521.2|4518.4|4521.1|4518.3|10
1606405110000|2020-11-26 15:38:30|4521.2|4518.4|4521.1|4518.3|4521.6|4518.8|4520.9|4518.1|12
1606405120000|2020-11-26 15:38:40|4521.2|4518.4|4521.1|4518.3|4521.2|4518.4|4520.9|4518.1|8
1606405130000|2020-11-26 15:38:50|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|10
1606405140000|2020-11-26 15:39:00|4522.1|4519.3|4523.1|4520.3|4523.9|4521.1|4522.1|4519.3|65
1606405150000|2020-11-26 15:39:10|4523.4|4520.6|4523.1|4520.3|4524.1|4521.3|4522.9|4520.1|43
1606405160000|2020-11-26 15:39:20|4523.4|4520.6|4523.1|4520.3|4523.4|4520.6|4522.9|4520.1|8
1606405170000|2020-11-26 15:39:30|4522.9|4520.1|4523.1|4520.3|4524.1|4521.3|4522.9|4520.1|17
1606405180000|2020-11-26 15:39:40|4523.9|4521.1|4523.2|4520.4|4523.9|4521.1|4523.1|4520.3|16
1606405190000|2020-11-26 15:39:50|4523.1|4520.3|4523.1|4520.3|4523.1|4520.3|4522.9|4520.1|16
1606405200000|2020-11-26 15:40:00|4522.9|4520.1|4521.1|4518.3|4522.9|4520.1|4520.2|4517.4|53
1606405210000|2020-11-26 15:40:10|4521.8|4519|4521.1|4518.3|4522.1|4519.3|4521.1|4518.3|13
1606405220000|2020-11-26 15:40:20|4520.9|4518.1|4521.9|4519.1|4522.1|4519.3|4520.9|4518.1|9
1606405230000|2020-11-26 15:40:30|4522.1|4519.3|4522.9|4520.1|4522.9|4520.1|4522.1|4519.3|16
1606405240000|2020-11-26 15:40:40|4523.1|4520.3|4523.1|4520.3|4523.1|4520.3|4522.9|4520.1|14
1606405250000|2020-11-26 15:40:50|||||||||2
1606405260000|2020-11-26 15:41:00|4522.9|4520.1|4522.9|4520.1|4523.1|4520.3|4522.1|4519.3|23
1606405270000|2020-11-26 15:41:10|4522.6|4519.8|4522.9|4520.1|4523.1|4520.3|4522.1|4519.3|64
1606405280000|2020-11-26 15:41:20|4522.2|4519.4|4521.9|4519.1|4522.9|4520.1|4521.9|4519.1|54
1606405290000|2020-11-26 15:41:30|4521.2|4518.4|4521.1|4518.3|4521.2|4518.4|4520.9|4518.1|18
1606405300000|2020-11-26 15:41:40|4520.9|4518.1|4521.2|4518.4|4521.2|4518.4|4520.9|4518.1|108
1606405310000|2020-11-26 15:41:50|4521.6|4518.8|4522.1|4519.3|4522.2|4519.4|4521.6|4518.8|8
1606405320000|2020-11-26 15:42:00|4522.2|4519.4|4521.9|4519.1|4522.9|4520.1|4521.1|4518.3|35
1606405330000|2020-11-26 15:42:10|4522.1|4519.3|4521.9|4519.1|4522.1|4519.3|4521.1|4518.3|61
1606405340000|2020-11-26 15:42:20|4521.2|4518.4|4522.2|4519.4|4522.2|4519.4|4521.1|4518.3|38
1606405350000|2020-11-26 15:42:30|4521.9|4519.1|4520.1|4517.3|4522.1|4519.3|4520.1|4517.3|70
1606405360000|2020-11-26 15:42:40|4520.2|4517.4|4520.1|4517.3|4520.2|4517.4|4519.9|4517.1|34
1606405370000|2020-11-26 15:42:50|4520.2|4517.4|4520.6|4517.8|4520.9|4518.1|4519.2|4516.4|56
1606405380000|2020-11-26 15:43:00|4520.9|4518.1|4521.1|4518.3|4521.1|4518.3|4520.2|4517.4|21
1606405400000|2020-11-26 15:43:20|4521.9|4519.1|4520.2|4517.4|4521.9|4519.1|4520.2|4517.4|45
1606405410000|2020-11-26 15:43:30|4520.9|4518.1|4520.2|4517.4|4521.1|4518.3|4520.1|4517.3|16
1606405420000|2020-11-26 15:43:40|4520.1|4517.3|4519.9|4517.1|4520.1|4517.3|4519.2|4516.4|33
1606405430000|2020-11-26 15:43:50|4520.1|4517.3|4521.1|4518.3|4521.1|4518.3|4520.1|4517.3|11
1606405440000|2020-11-26 15:44:00|4520.9|4518.1|4520.1|4517.3|4521.1|4518.3|4519.9|4517.1|14
1606405450000|2020-11-26 15:44:10|4520.2|4517.4|4520.1|4517.3|4520.2|4517.4|4520.1|4517.3|4
1606405460000|2020-11-26 15:44:20|4519.2|4516.4|4519.1|4516.3|4519.2|4516.4|4518.9|4516.1|27
1606405470000|2020-11-26 15:44:30|4519.2|4516.4|4519.1|4516.3|4519.2|4516.4|4519.1|4516.3|0
1606405480000|2020-11-26 15:44:40|4519.2|4516.4|4519.1|4516.3|4519.2|4516.4|4519.1|4516.3|12
1606405490000|2020-11-26 15:44:50|4518.9|4516.1|4518.6|4515.8|4519.1|4516.3|4518.2|4515.4|12
1606405500000|2020-11-26 15:45:00|4518.9|4516.1|4518.6|4515.8|4519.1|4516.3|4518.2|4515.4|16
1606405510000|2020-11-26 15:45:10|4518.2|4515.4|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|49
1606405520000|2020-11-26 15:45:20|4517.9|4515.1|4518.1|4515.3|4518.9|4516.1|4517.9|4515.1|40
1606405530000|2020-11-26 15:45:30|4518.2|4515.4|4520.2|4517.4|4521.9|4519.1|4518.2|4515.4|99
1606405540000|2020-11-26 15:45:40|4520.1|4517.3|4522.9|4520.1|4522.9|4520.1|4519.9|4517.1|40
1606405550000|2020-11-26 15:45:50|4522.1|4519.3|4522.9|4520.1|4522.9|4520.1|4522.1|4519.3|105
1606405560000|2020-11-26 15:46:00|4522.6|4519.8|4520.6|4517.8|4522.6|4519.8|4520.1|4517.3|176
1606405570000|2020-11-26 15:46:10|4520.9|4518.1|4521.1|4518.3|4521.1|4518.3|4520.6|4517.8|10
1606405580000|2020-11-26 15:46:20|4520.9|4518.1|4521.1|4518.3|4521.1|4518.3|4520.9|4518.1|4
1606405590000|2020-11-26 15:46:30|||||||||1
1606405600000|2020-11-26 15:46:40|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|0
1606405610000|2020-11-26 15:46:50|4521.9|4519.1|4522.1|4519.3|4522.9|4520.1|4521.9|4519.1|56
1606405620000|2020-11-26 15:47:00|4521.9|4519.1|4521.1|4518.3|4521.9|4519.1|4521.1|4518.3|90
1606405630000|2020-11-26 15:47:10|4521.2|4518.4|4520.2|4517.4|4521.9|4519.1|4520.2|4517.4|63
1606405640000|2020-11-26 15:47:20|4519.9|4517.1|4519.2|4516.4|4520.2|4517.4|4519.1|4516.3|159
1606405650000|2020-11-26 15:47:30|4519.9|4517.1|4519.2|4516.4|4520.1|4517.3|4519.2|4516.4|20
1606405660000|2020-11-26 15:47:40|4519.9|4517.1|4520.2|4517.4|4520.2|4517.4|4519.1|4516.3|88
1606405670000|2020-11-26 15:47:50|4520.9|4518.1|4520.9|4518.1|4521.9|4519.1|4520.1|4517.3|172
1606405680000|2020-11-26 15:48:00|4520.2|4517.4|4521.1|4518.3|4521.9|4519.1|4520.1|4517.3|210
1606405690000|2020-11-26 15:48:10|4520.9|4518.1|4520.1|4517.3|4520.9|4518.1|4520.1|4517.3|33
1606405700000|2020-11-26 15:48:20|4520.9|4518.1|4521.1|4518.3|4521.1|4518.3|4520.2|4517.4|46
1606405710000|2020-11-26 15:48:30|4520.2|4517.4|4520.9|4518.1|4521.1|4518.3|4520.2|4517.4|24
1606405720000|2020-11-26 15:48:40|4520.8|4518|4520.1|4517.3|4520.8|4518|4520.1|4517.3|9
1606405740000|2020-11-26 15:49:00|4520.2|4517.4|4520.6|4517.8|4521.1|4518.3|4520.2|4517.4|10
1606405750000|2020-11-26 15:49:10|4520.9|4518.1|4520.2|4517.4|4521.1|4518.3|4520.1|4517.3|26
1606405760000|2020-11-26 15:49:20|4520.1|4517.3|4520.2|4517.4|4520.6|4517.8|4520.1|4517.3|11
1606405770000|2020-11-26 15:49:30|4520.1|4517.3|4520.1|4517.3|4520.2|4517.4|4520.1|4517.3|4
1606405780000|2020-11-26 15:49:40|4519.9|4517.1|4519.1|4516.3|4519.9|4517.1|4519.1|4516.3|32
1606405790000|2020-11-26 15:49:50|4519.2|4516.4|4518.1|4515.3|4519.9|4517.1|4518.1|4515.3|29
1606405800000|2020-11-26 15:50:00|4517.9|4515.1|4515.2|4512.4|4517.9|4515.1|4515.1|4512.3|133
1606405810000|2020-11-26 15:50:10|4514.9|4512.1|4514.9|4512.1|4515.1|4512.3|4514.1|4511.3|54
1606405820000|2020-11-26 15:50:20|4515.2|4512.4|4514.1|4511.3|4515.2|4512.4|4514.1|4511.3|56
1606405830000|2020-11-26 15:50:30|4513.9|4511.1|4515.1|4512.3|4515.2|4512.4|4512.9|4510.1|67
1606405840000|2020-11-26 15:50:40|4514.9|4512.1|4515.2|4512.4|4515.2|4512.4|4514.1|4511.3|80
1606405850000|2020-11-26 15:50:50|4515.9|4513.1|4516.1|4513.3|4516.9|4514.1|4515.9|4513.1|181
1606405860000|2020-11-26 15:51:00|4515.9|4513.1|4515.1|4512.3|4515.9|4513.1|4514.9|4512.1|7
1606405870000|2020-11-26 15:51:10|4514.9|4512.1|4514.9|4512.1|4515.2|4512.4|4514.2|4511.4|75
1606405880000|2020-11-26 15:51:20|4514.6|4511.8|4515.9|4513.1|4516.2|4513.4|4514.2|4511.4|68
1606405890000|2020-11-26 15:51:30|4515.2|4512.4|4515.9|4513.1|4516.2|4513.4|4515.1|4512.3|90
1606405900000|2020-11-26 15:51:40|4515.2|4512.4|4515.1|4512.3|4515.2|4512.4|4514.9|4512.1|61
1606405910000|2020-11-26 15:51:50|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|43
1606405920000|2020-11-26 15:52:00|4514.2|4511.4|4513.6|4510.8|4514.2|4511.4|4513.1|4510.3|39
1606405930000|2020-11-26 15:52:10|4514.1|4511.3|4513.1|4510.3|4514.1|4511.3|4512.9|4510.1|25
1606405940000|2020-11-26 15:52:20|4512.9|4510.1|4512.6|4509.8|4512.9|4510.1|4512.2|4509.4|72
1606405950000|2020-11-26 15:52:30|4512.2|4509.4|4511.2|4508.4|4512.2|4509.4|4511.1|4508.3|49
1606405960000|2020-11-26 15:52:40|4511.9|4509.1|4512.1|4509.3|4512.2|4509.4|4511.1|4508.3|54
1606405970000|2020-11-26 15:52:50|4511.6|4508.8|4511.2|4508.4|4511.9|4509.1|4511.2|4508.4|12
1606405980000|2020-11-26 15:53:00|4511.9|4509.1|4511.1|4508.3|4512.1|4509.3|4510.2|4507.4|80
1606405990000|2020-11-26 15:53:10|4510.7|4507.9|4510.9|4508.1|4510.9|4508.1|4510.2|4507.4|74
1606406000000|2020-11-26 15:53:20|4511.1|4508.3|4511.1|4508.3|4512.1|4509.3|4511.1|4508.3|24
1606406010000|2020-11-26 15:53:30|4511.2|4508.4|4511.1|4508.3|4511.9|4509.1|4511.1|4508.3|14
1606406020000|2020-11-26 15:53:40|4511.9|4509.1|4511.2|4508.4|4512.1|4509.3|4511.1|4508.3|23
1606406030000|2020-11-26 15:53:50|4511.1|4508.3|4511.2|4508.4|4512.1|4509.3|4511.1|4508.3|28
1606406040000|2020-11-26 15:54:00|4511.9|4509.1|4510.6|4507.8|4511.9|4509.1|4510.2|4507.4|69
1606406050000|2020-11-26 15:54:10|4510.2|4507.4|4510.6|4507.8|4510.9|4508.1|4510.2|4507.4|31
1606406060000|2020-11-26 15:54:20|4510.2|4507.4|4511.2|4508.4|4511.9|4509.1|4510.2|4507.4|69
1606406070000|2020-11-26 15:54:30|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4510.9|4508.1|6
1606406080000|2020-11-26 15:54:40|4511.2|4508.4|4510.2|4507.4|4511.2|4508.4|4509.9|4507.1|84
1606406090000|2020-11-26 15:54:50|4510.1|4507.3|4509.9|4507.1|4510.9|4508.1|4508.9|4506.1|137
1606406100000|2020-11-26 15:55:00|4510.1|4507.3|4509.1|4506.3|4510.9|4508.1|4508.9|4506.1|96
1606406110000|2020-11-26 15:55:10|4509.2|4506.4|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|26
1606406120000|2020-11-26 15:55:20|4509.2|4506.4|4510.1|4507.3|4511.1|4508.3|4509.1|4506.3|66
1606406130000|2020-11-26 15:55:30|4510.2|4507.4|4510.1|4507.3|4510.9|4508.1|4509.6|4506.8|35
1606406140000|2020-11-26 15:55:40|4510.2|4507.4|4510.1|4507.3|4510.2|4507.4|4509.9|4507.1|5
1606406150000|2020-11-26 15:55:50|4509.9|4507.1|4511.1|4508.3|4511.1|4508.3|4509.9|4507.1|15
1606406160000|2020-11-26 15:56:00|4511.9|4509.1|4512.1|4509.3|4512.2|4509.4|4511.9|4509.1|36
1606406170000|2020-11-26 15:56:10|4511.9|4509.1|4511.1|4508.3|4512.1|4509.3|4510.9|4508.1|24
1606406180000|2020-11-26 15:56:20|4510.9|4508.1|4509.9|4507.1|4510.9|4508.1|4509.2|4506.4|33
1606406190000|2020-11-26 15:56:30|4510.1|4507.3|4510.1|4507.3|4510.2|4507.4|4510.1|4507.3|3
1606406200000|2020-11-26 15:56:40|4510.2|4507.4|4511.1|4508.3|4511.1|4508.3|4510.1|4507.3|17
1606406210000|2020-11-26 15:56:50|4510.9|4508.1|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|6
1606406220000|2020-11-26 15:57:00|4511.6|4508.8|4511.1|4508.3|4512.1|4509.3|4510.9|4508.1|6
1606406230000|2020-11-26 15:57:10|4511.2|4508.4|4511.1|4508.3|4511.9|4509.1|4511.1|4508.3|1
1606406240000|2020-11-26 15:57:20|4510.9|4508.1|4511.1|4508.3|4511.2|4508.4|4510.9|4508.1|12
1606406250000|2020-11-26 15:57:30|4511.2|4508.4|4511.2|4508.4|4511.6|4508.8|4511.1|4508.3|3
1606406260000|2020-11-26 15:57:40|4511.1|4508.3|4509.9|4507.1|4511.1|4508.3|4509.9|4507.1|21
1606406270000|2020-11-26 15:57:50|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|1
1606406280000|2020-11-26 15:58:00|4509.2|4506.4|4510.1|4507.3|4510.1|4507.3|4509.2|4506.4|17
1606406290000|2020-11-26 15:58:10|4509.9|4507.1|4510.1|4507.3|4510.2|4507.4|4509.9|4507.1|7
1606406300000|2020-11-26 15:58:20|4509.9|4507.1|4510.2|4507.4|4510.2|4507.4|4509.9|4507.1|2
1606406310000|2020-11-26 15:58:30|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.2|4505.4|54
1606406320000|2020-11-26 15:58:40|4508.2|4505.4|4508.1|4505.3|4509.2|4506.4|4507.9|4505.1|35
1606406330000|2020-11-26 15:58:50|4508.2|4505.4|4508.9|4506.1|4509.1|4506.3|4507.3|4504.5|117
1606406340000|2020-11-26 15:59:00|4508.2|4505.4|4507.2|4504.4|4508.6|4505.8|4507.2|4504.4|79
1606406350000|2020-11-26 15:59:10|4507.1|4504.3|4507.1|4504.3|4507.9|4505.1|4506.9|4504.1|25
1606406360000|2020-11-26 15:59:20|4506.9|4504.1|4505.9|4503.1|4507.1|4504.3|4505.9|4503.1|93
1606406370000|2020-11-26 15:59:30|4505.2|4502.4|4505.2|4502.4|4505.9|4503.1|4504.9|4502.1|132
1606406380000|2020-11-26 15:59:40|4505.6|4502.8|4505.9|4503.1|4505.9|4503.1|4505.2|4502.4|19
1606406390000|2020-11-26 15:59:50|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.2|4503.4|44
1606406400000|2020-11-26 16:00:00|4507.1|4504.3|4507.1|4504.3|4507.2|4504.4|4506.2|4503.4|14
1606406410000|2020-11-26 16:00:10|4506.9|4504.1|4506.9|4504.1|4507.1|4504.3|4505.9|4503.1|32
1606406420000|2020-11-26 16:00:20|4506.1|4503.3|4506.9|4504.1|4506.9|4504.1|4506.1|4503.3|75
1606406430000|2020-11-26 16:00:30|4506.1|4503.3|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|96
1606406440000|2020-11-26 16:00:40|4507.1|4504.3|4506.9|4504.1|4507.2|4504.4|4506.9|4504.1|21
1606406450000|2020-11-26 16:00:50|4507.1|4504.3|4507.9|4505.1|4508.2|4505.4|4506.9|4504.1|97
1606406460000|2020-11-26 16:01:00|4508.1|4505.3|4508.1|4505.3|4508.9|4506.1|4507.9|4505.1|181
1606406470000|2020-11-26 16:01:10|4507.9|4505.1|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|87
1606406480000|2020-11-26 16:01:20|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|4506.9|4504.1|36
1606406490000|2020-11-26 16:01:30|4507.2|4504.4|4507.9|4505.1|4508.1|4505.3|4507.2|4504.4|24
1606406500000|2020-11-26 16:01:40|4508.2|4505.4|4508.9|4506.1|4508.9|4506.1|4508.2|4505.4|39
1606406510000|2020-11-26 16:01:50|4509.9|4507.1|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|70
1606406520000|2020-11-26 16:02:00|4510.2|4507.4|4509.9|4507.1|4510.2|4507.4|4509.9|4507.1|9
1606406530000|2020-11-26 16:02:10|4510.1|4507.3|4512.1|4509.3|4512.1|4509.3|4509.9|4507.1|70
1606406540000|2020-11-26 16:02:20|4512.2|4509.4|4513.9|4511.1|4515.6|4512.8|4512.1|4509.3|150
1606406550000|2020-11-26 16:02:30|4513.1|4510.3|4511.9|4509.1|4513.9|4511.1|4511.9|4509.1|123
1606406560000|2020-11-26 16:02:40|4511.1|4508.3|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|30
1606406570000|2020-11-26 16:02:50|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.2|4508.4|30
1606406580000|2020-11-26 16:03:00|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|26
1606406590000|2020-11-26 16:03:10|4513.1|4510.3|4513.9|4511.1|4513.9|4511.1|4513.1|4510.3|26
1606406600000|2020-11-26 16:03:20|4513.2|4510.4|4512.9|4510.1|4513.2|4510.4|4511.9|4509.1|87
1606406610000|2020-11-26 16:03:30|4512.2|4509.4|4511.9|4509.1|4512.6|4509.8|4511.9|4509.1|42
1606406620000|2020-11-26 16:03:40|4510.9|4508.1|4511.1|4508.3|4511.9|4509.1|4510.9|4508.1|57
1606406630000|2020-11-26 16:03:50|4510.9|4508.1|4510.1|4507.3|4510.9|4508.1|4510.1|4507.3|62
1606406640000|2020-11-26 16:04:00|4509.9|4507.1|4508.1|4505.3|4510.9|4508.1|4507.2|4504.4|154
1606406650000|2020-11-26 16:04:10|4507.6|4504.8|4508.9|4506.1|4508.9|4506.1|4506.9|4504.1|98
1606406660000|2020-11-26 16:04:20|4508.2|4505.4|4509.1|4506.3|4509.1|4506.3|4508.2|4505.4|37
1606406670000|2020-11-26 16:04:30|||||||||8
1606406680000|2020-11-26 16:04:40|4509.2|4506.4|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|19
1606406690000|2020-11-26 16:04:50|4509.6|4506.8|4508.2|4505.4|4509.9|4507.1|4508.2|4505.4|63
1606406700000|2020-11-26 16:05:00|4508.9|4506.1|4508.1|4505.3|4508.9|4506.1|4507.2|4504.4|58
1606406710000|2020-11-26 16:05:10|4507.9|4505.1|4506.1|4503.3|4507.9|4505.1|4506.1|4503.3|67
1606406720000|2020-11-26 16:05:20|4506.2|4503.4|4507.2|4504.4|4508.1|4505.3|4506.2|4503.4|52
1606406730000|2020-11-26 16:05:30|4507.1|4504.3|4508.1|4505.3|4508.1|4505.3|4506.9|4504.1|7
1606406740000|2020-11-26 16:05:40|4507.9|4505.1|4507.9|4505.1|4508.2|4505.4|4507.9|4505.1|40
1606406750000|2020-11-26 16:05:50|4507.2|4504.4|4505.2|4502.4|4507.2|4504.4|4505.2|4502.4|93
1606406760000|2020-11-26 16:06:00|4505.1|4502.3|4502.1|4499.3|4505.1|4502.3|4500.3|4497.5|276
1606406770000|2020-11-26 16:06:10|4501.3|4498.5|4503.2|4500.4|4503.2|4500.4|4500.2|4497.4|113
1606406780000|2020-11-26 16:06:20|4503.1|4500.3|4503.1|4500.3|4503.2|4500.4|4503.1|4500.3|26
1606406790000|2020-11-26 16:06:30|4503.2|4500.4|4504.1|4501.3|4504.1|4501.3|4503.1|4500.3|23
1606406800000|2020-11-26 16:06:40|4503.7|4500.9|4505.1|4502.3|4505.2|4502.4|4503.2|4500.4|42
1606406810000|2020-11-26 16:06:50|4505.2|4502.4|4506.1|4503.3|4506.1|4503.3|4504.2|4501.4|70
1606406820000|2020-11-26 16:07:00|4505.9|4503.1|4505.2|4502.4|4506.1|4503.3|4505.2|4502.4|18
1606406830000|2020-11-26 16:07:10|4505.9|4503.1|4505.1|4502.3|4506.9|4504.1|4504.9|4502.1|70
1606406840000|2020-11-26 16:07:20|4505.2|4502.4|4504.9|4502.1|4506.2|4503.4|4504.9|4502.1|93
1606406850000|2020-11-26 16:07:30|4504.6|4501.8|4504.1|4501.3|4505.1|4502.3|4503.9|4501.1|35
1606406860000|2020-11-26 16:07:40|4504.2|4501.4|4503.2|4500.4|4504.2|4501.4|4503.2|4500.4|13
1606406870000|2020-11-26 16:07:50|4503.1|4500.3|4504.1|4501.3|4504.2|4501.4|4503.1|4500.3|30
1606406880000|2020-11-26 16:08:00|4503.2|4500.4|4499.2|4496.4|4504.1|4501.3|4498.9|4496.1|152
1606406890000|2020-11-26 16:08:10|4499.7|4496.9|4499.1|4496.3|4499.7|4496.9|4498.1|4495.3|59
1606406900000|2020-11-26 16:08:20|4498.9|4496.1|4500.2|4497.4|4500.2|4497.4|4498.9|4496.1|27
1606406910000|2020-11-26 16:08:30|4500.1|4497.3|4502.1|4499.3|4502.1|4499.3|4500.1|4497.3|33
1606406920000|2020-11-26 16:08:40|4502.2|4499.4|4500.9|4498.1|4502.2|4499.4|4500.2|4497.4|57
1606406930000|2020-11-26 16:08:50|4501.1|4498.3|4501.1|4498.3|4501.2|4498.4|4500.9|4498.1|16
1606406940000|2020-11-26 16:09:00|4500.6|4497.8|4500.2|4497.4|4500.6|4497.8|4500.2|4497.4|11
1606406950000|2020-11-26 16:09:10|4500.1|4497.3|4499.2|4496.4|4500.2|4497.4|4499.1|4496.3|27
1606406960000|2020-11-26 16:09:20|4499.1|4496.3|4500.1|4497.3|4500.1|4497.3|4498.9|4496.1|21
1606406970000|2020-11-26 16:09:30|4499.2|4496.4|4498.9|4496.1|4500.1|4497.3|4498.9|4496.1|15
1606406980000|2020-11-26 16:09:40|4498.2|4495.4|4494.9|4492.1|4498.2|4495.4|4494.1|4491.3|215
1606406990000|2020-11-26 16:09:50|4494.6|4491.8|4495.1|4492.3|4495.1|4492.3|4494.2|4491.4|65
1606407000000|2020-11-26 16:10:00|4493.2|4490.4|4493.9|4491.1|4493.9|4491.1|4491.1|4488.3|292
1606407010000|2020-11-26 16:10:10|4493.3|4490.5|4495.2|4492.4|4495.2|4492.4|4493.2|4490.4|60
1606407020000|2020-11-26 16:10:20|4495.1|4492.3|4497.1|4494.3|4497.2|4494.4|4494.2|4491.4|44
1606407030000|2020-11-26 16:10:30|4497.2|4494.4|4498.9|4496.1|4499.1|4496.3|4496.9|4494.1|32
1606407040000|2020-11-26 16:10:40|4499.1|4496.3|4498.1|4495.3|4499.9|4497.1|4498.1|4495.3|61
1606407050000|2020-11-26 16:10:50|4497.9|4495.1|4495.9|4493.1|4497.9|4495.1|4495.9|4493.1|60
1606407060000|2020-11-26 16:11:00|4496.1|4493.3|4498.1|4495.3|4498.1|4495.3|4495.9|4493.1|24
1606407070000|2020-11-26 16:11:10|4497.9|4495.1|4498.1|4495.3|4498.9|4496.1|4497.9|4495.1|85
1606407080000|2020-11-26 16:11:20|4497.9|4495.1|4496.1|4493.3|4497.9|4495.1|4495.6|4492.8|45
1606407090000|2020-11-26 16:11:30|4495.9|4493.1|4496.1|4493.3|4496.2|4493.4|4495.2|4492.4|38
1606407100000|2020-11-26 16:11:40|4496.2|4493.4|4497.9|4495.1|4497.9|4495.1|4496.2|4493.4|26
1606407110000|2020-11-26 16:11:50|4498.1|4495.3|4498.1|4495.3|4498.2|4495.4|4497.1|4494.3|13
1606407120000|2020-11-26 16:12:00|4498.9|4496.1|4498.1|4495.3|4498.9|4496.1|4497.2|4494.4|50
1606407130000|2020-11-26 16:12:10|4497.9|4495.1|4497.9|4495.1|4498.1|4495.3|4497.9|4495.1|19
1606407140000|2020-11-26 16:12:20|4498.1|4495.3|4497.1|4494.3|4498.1|4495.3|4497.1|4494.3|38
1606407150000|2020-11-26 16:12:30|4497.2|4494.4|4501.1|4498.3|4501.6|4498.8|4496.9|4494.1|73
1606407160000|2020-11-26 16:12:40|4501.2|4498.4|4499.1|4496.3|4501.2|4498.4|4499.1|4496.3|105
1606407170000|2020-11-26 16:12:50|4498.9|4496.1|4500.2|4497.4|4500.9|4498.1|4498.9|4496.1|43
1606407180000|2020-11-26 16:13:00|4500.9|4498.1|4500.6|4497.8|4501.2|4498.4|4500.1|4497.3|87
1606407190000|2020-11-26 16:13:10|4500.2|4497.4|4499.6|4496.8|4500.9|4498.1|4498.9|4496.1|76
1606407200000|2020-11-26 16:13:20|4499.2|4496.4|4499.9|4497.1|4499.9|4497.1|4499.2|4496.4|29
1606407210000|2020-11-26 16:13:30|4499.2|4496.4|4499.9|4497.1|4499.9|4497.1|4498.1|4495.3|117
1606407220000|2020-11-26 16:13:40|4500.1|4497.3|4500.1|4497.3|4500.2|4497.4|4499.2|4496.4|26
1606407230000|2020-11-26 16:13:50|4500.2|4497.4|4500.1|4497.3|4500.9|4498.1|4500.1|4497.3|26
1606407240000|2020-11-26 16:14:00|4500.9|4498.1|4501.9|4499.1|4502.1|4499.3|4500.9|4498.1|27
1606407250000|2020-11-26 16:14:10|4501.2|4498.4|4501.9|4499.1|4502.9|4500.1|4501.2|4498.4|83
1606407260000|2020-11-26 16:14:20|4501.6|4498.8|4500.1|4497.3|4501.6|4498.8|4499.9|4497.1|130
1606407270000|2020-11-26 16:14:30|4499.9|4497.1|4500.1|4497.3|4500.1|4497.3|4499.2|4496.4|100
1606407280000|2020-11-26 16:14:40|4499.9|4497.1|4501.1|4498.3|4501.2|4498.4|4499.2|4496.4|47
1606407290000|2020-11-26 16:14:50|4501.2|4498.4|4502.1|4499.3|4502.9|4500.1|4501.1|4498.3|60
1606407300000|2020-11-26 16:15:00|4501.2|4498.4|4501.6|4498.8|4501.9|4499.1|4501.1|4498.3|36
1606407310000|2020-11-26 16:15:10|4501.2|4498.4|4502.2|4499.4|4502.9|4500.1|4500.9|4498.1|27
1606407320000|2020-11-26 16:15:20|4502.6|4499.8|4502.1|4499.3|4502.9|4500.1|4501.9|4499.1|123
1606407330000|2020-11-26 16:15:30|4501.6|4498.8|4501.1|4498.3|4501.9|4499.1|4501.1|4498.3|34
1606407340000|2020-11-26 16:15:40|4500.2|4497.4|4501.1|4498.3|4502.9|4500.1|4500.2|4497.4|370
1606407350000|2020-11-26 16:15:50|4500.9|4498.1|4502.9|4500.1|4503.1|4500.3|4500.9|4498.1|11
1606407360000|2020-11-26 16:16:00|4502.2|4499.4|4503.1|4500.3|4503.1|4500.3|4502.2|4499.4|11
1606407370000|2020-11-26 16:16:10|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.1|4500.3|11
1606407380000|2020-11-26 16:16:20|4503.9|4501.1|4503.2|4500.4|4504.1|4501.3|4503.1|4500.3|71
1606407390000|2020-11-26 16:16:30|4503.9|4501.1|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|33
1606407400000|2020-11-26 16:16:40|4502.9|4500.1|4502.2|4499.4|4502.9|4500.1|4502.2|4499.4|12
1606407410000|2020-11-26 16:16:50|||||||||4
1606407420000|2020-11-26 16:17:00|4502.9|4500.1|4502.2|4499.4|4503.2|4500.4|4502.2|4499.4|40
1606407430000|2020-11-26 16:17:10|4501.2|4498.4|4504.1|4501.3|4504.1|4501.3|4501.2|4498.4|220
1606407440000|2020-11-26 16:17:20|4504.2|4501.4|4506.2|4503.4|4506.6|4503.8|4504.2|4501.4|114
1606407450000|2020-11-26 16:17:30|4506.1|4503.3|4506.2|4503.4|4507.2|4504.4|4506.1|4503.3|69
1606407460000|2020-11-26 16:17:40|4506.9|4504.1|4508.2|4505.4|4508.2|4505.4|4506.9|4504.1|32
1606407470000|2020-11-26 16:17:50|4508.9|4506.1|4508.2|4505.4|4510.1|4507.3|4508.2|4505.4|115
1606407480000|2020-11-26 16:18:00|4508.1|4505.3|4509.2|4506.4|4509.2|4506.4|4508.1|4505.3|10
1606407490000|2020-11-26 16:18:10|4509.1|4506.3|4510.2|4507.4|4510.2|4507.4|4509.1|4506.3|35
1606407500000|2020-11-26 16:18:20|4511.2|4508.4|4509.2|4506.4|4511.2|4508.4|4509.2|4506.4|56
1606407510000|2020-11-26 16:18:30|4509.1|4506.3|4510.2|4507.4|4510.2|4507.4|4508.2|4505.4|91
1606407520000|2020-11-26 16:18:40|4510.3|4507.5|4509.2|4506.4|4510.3|4507.5|4509.2|4506.4|20
1606407530000|2020-11-26 16:18:50|4509.1|4506.3|4509.2|4506.4|4509.2|4506.4|4508.2|4505.4|128
1606407540000|2020-11-26 16:19:00|4509.1|4506.3|4510.2|4507.4|4511.2|4508.4|4508.2|4505.4|127
1606407550000|2020-11-26 16:19:10|4510.9|4508.1|4510.2|4507.4|4510.9|4508.1|4509.2|4506.4|57
1606407560000|2020-11-26 16:19:20|4511.1|4508.3|4510.2|4507.4|4512.2|4509.4|4509.6|4506.8|160
1606407570000|2020-11-26 16:19:30|4510.1|4507.3|4508.2|4505.4|4510.1|4507.3|4507.2|4504.4|118
1606407580000|2020-11-26 16:19:40|4508.1|4505.3|4509.1|4506.3|4509.1|4506.3|4507.9|4505.1|30
1606407590000|2020-11-26 16:19:50|4508.2|4505.4|4502.2|4499.4|4508.6|4505.8|4502.2|4499.4|89
1606407600000|2020-11-26 16:20:00|4502.6|4499.8|4502.1|4499.3|4503.1|4500.3|4498.6|4495.8|148
1606407610000|2020-11-26 16:20:10|4502.2|4499.4|4501.6|4498.8|4503.2|4500.4|4500.1|4497.3|71
1606407620000|2020-11-26 16:20:20|4501.9|4499.1|4501.1|4498.3|4502.1|4499.3|4500.9|4498.1|18
1606407630000|2020-11-26 16:20:30|4500.9|4498.1|4502.2|4499.4|4502.9|4500.1|4500.9|4498.1|39
1606407640000|2020-11-26 16:20:40|4502.1|4499.3|4504.2|4501.4|4504.2|4501.4|4501.9|4499.1|16
1606407650000|2020-11-26 16:20:50|4504.1|4501.3|4502.9|4500.1|4505.1|4502.3|4502.9|4500.1|32
1606407660000|2020-11-26 16:21:00|4503.1|4500.3|4502.6|4499.8|4503.1|4500.3|4502.2|4499.4|17
1606407670000|2020-11-26 16:21:10|4502.9|4500.1|4504.1|4501.3|4504.1|4501.3|4502.6|4499.8|9
1606407680000|2020-11-26 16:21:20|4504.9|4502.1|4503.1|4500.3|4504.9|4502.1|4502.2|4499.4|30
1606407690000|2020-11-26 16:21:30|4503.2|4500.4|4502.1|4499.3|4503.2|4500.4|4501.1|4498.3|37
1606407700000|2020-11-26 16:21:40|4502.2|4499.4|4501.1|4498.3|4503.1|4500.3|4501.1|4498.3|24
1606407710000|2020-11-26 16:21:50|4501.2|4498.4|4501.1|4498.3|4502.1|4499.3|4500.9|4498.1|12
1606407720000|2020-11-26 16:22:00|4500.9|4498.1|4500.2|4497.4|4501.1|4498.3|4500.2|4497.4|25
1606407730000|2020-11-26 16:22:10|4500.9|4498.1|4501.1|4498.3|4501.2|4498.4|4499.2|4496.4|64
1606407740000|2020-11-26 16:22:20|4501.2|4498.4|4501.2|4498.4|4501.9|4499.1|4500.2|4497.4|103
1606407750000|2020-11-26 16:22:30|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4501.2|4498.4|39
1606407760000|2020-11-26 16:22:40|4502.2|4499.4|4503.2|4500.4|4503.2|4500.4|4502.2|4499.4|58
1606407770000|2020-11-26 16:22:50|4503.1|4500.3|4504.2|4501.4|4504.2|4501.4|4503.1|4500.3|12
1606407780000|2020-11-26 16:23:00|4504.1|4501.3|4505.2|4502.4|4506.1|4503.3|4504.1|4501.3|31
1606407790000|2020-11-26 16:23:10|4505.3|4502.5|4505.2|4502.4|4507.1|4504.3|4505.2|4502.4|34
1606407800000|2020-11-26 16:23:20|4505.6|4502.8|4506.2|4503.4|4506.2|4503.4|4505.1|4502.3|24
1606407810000|2020-11-26 16:23:30|4506.1|4503.3|4506.1|4503.3|4506.2|4503.4|4505.7|4502.9|65
1606407820000|2020-11-26 16:23:40|4505.2|4502.4|4504.2|4501.4|4505.6|4502.8|4503.9|4501.1|83
1606407830000|2020-11-26 16:23:50|4505.1|4502.3|4502.9|4500.1|4505.1|4502.3|4502.1|4499.3|57
1606407840000|2020-11-26 16:24:00|4502.2|4499.4|4503.1|4500.3|4503.1|4500.3|4502.2|4499.4|11
1606407850000|2020-11-26 16:24:10|4503.2|4500.4|4502.9|4500.1|4504.1|4501.3|4502.9|4500.1|26
1606407860000|2020-11-26 16:24:20|4502.3|4499.5|4502.1|4499.3|4503.1|4500.3|4500.9|4498.1|51
1606407870000|2020-11-26 16:24:30|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.1|4498.3|153
1606407880000|2020-11-26 16:24:40|4503.1|4500.3|4502.9|4500.1|4503.2|4500.4|4502.9|4500.1|50
1606407890000|2020-11-26 16:24:50|4503.1|4500.3|4500.6|4497.8|4503.1|4500.3|4500.2|4497.4|62
1606407900000|2020-11-26 16:25:00|4500.2|4497.4|4503.1|4500.3|4505.2|4502.4|4500.1|4497.3|138
1606407910000|2020-11-26 16:25:10|4503.2|4500.4|4505.1|4502.3|4506.2|4503.4|4503.2|4500.4|38
1606407920000|2020-11-26 16:25:20|4505.2|4502.4|4504.6|4501.8|4505.2|4502.4|4503.1|4500.3|26
1606407930000|2020-11-26 16:25:30|4505.1|4502.3|4504.2|4501.4|4505.9|4503.1|4504.1|4501.3|29
1606407940000|2020-11-26 16:25:40|4504.1|4501.3|4502.1|4499.3|4504.2|4501.4|4501.9|4499.1|53
1606407950000|2020-11-26 16:25:50|4501.9|4499.1|4503.1|4500.3|4503.1|4500.3|4501.9|4499.1|7
1606407960000|2020-11-26 16:26:00|4502.9|4500.1|4500.9|4498.1|4503.1|4500.3|4500.9|4498.1|7
1606407970000|2020-11-26 16:26:10|4500.6|4497.8|4501.1|4498.3|4502.1|4499.3|4500.1|4497.3|60
1606407980000|2020-11-26 16:26:20|4501.9|4499.1|4502.1|4499.3|4502.1|4499.3|4501.9|4499.1|4
1606407990000|2020-11-26 16:26:30|4502.2|4499.4|4503.1|4500.3|4504.1|4501.3|4502.1|4499.3|20
1606408000000|2020-11-26 16:26:40|4503.9|4501.1|4503.1|4500.3|4504.1|4501.3|4503.1|4500.3|13
1606408010000|2020-11-26 16:26:50|4503.9|4501.1|4502.9|4500.1|4504.9|4502.1|4502.1|4499.3|37
1606408020000|2020-11-26 16:27:00|4503.1|4500.3|4504.1|4501.3|4504.1|4501.3|4503.1|4500.3|9
1606408030000|2020-11-26 16:27:10|4503.9|4501.1|4504.9|4502.1|4505.9|4503.1|4503.9|4501.1|54
1606408040000|2020-11-26 16:27:20|4505.1|4502.3|4507.1|4504.3|4507.1|4504.3|4504.9|4502.1|11
1606408050000|2020-11-26 16:27:30|4507.2|4504.4|4506.2|4503.4|4507.9|4505.1|4505.9|4503.1|46
1606408060000|2020-11-26 16:27:40|4506.9|4504.1|4505.9|4503.1|4507.2|4504.4|4505.1|4502.3|55
1606408070000|2020-11-26 16:27:50|4506.1|4503.3|4506.6|4503.8|4506.9|4504.1|4505.2|4502.4|35
1606408080000|2020-11-26 16:28:00|4506.9|4504.1|4506.6|4503.8|4507.9|4505.1|4505.1|4502.3|75
1606408090000|2020-11-26 16:28:10|4506.9|4504.1|4505.1|4502.3|4506.9|4504.1|4505.1|4502.3|51
1606408100000|2020-11-26 16:28:20|4505.2|4502.4|4504.9|4502.1|4505.9|4503.1|4503.9|4501.1|170
1606408110000|2020-11-26 16:28:30|4504.6|4501.8|4502.1|4499.3|4504.9|4502.1|4500.1|4497.3|209
1606408120000|2020-11-26 16:28:40|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.2|4498.4|62
1606408130000|2020-11-26 16:28:50|4503.1|4500.3|4503.1|4500.3|4503.6|4500.8|4500.9|4498.1|109
1606408140000|2020-11-26 16:29:00|4504.1|4501.3|4498.9|4496.1|4504.1|4501.3|4498.2|4495.4|245
1606408150000|2020-11-26 16:29:10|4499.1|4496.3|4501.9|4499.1|4502.1|4499.3|4497.9|4495.1|170
1606408160000|2020-11-26 16:29:20|4502.1|4499.3|4501.1|4498.3|4503.1|4500.3|4499.9|4497.1|85
1606408170000|2020-11-26 16:29:30|4500.9|4498.1|4502.4|4499.6|4504.1|4501.3|4500.2|4497.4|81
1606408180000|2020-11-26 16:29:40|4502.8|4500|4503.2|4500.4|4503.9|4501.1|4501.9|4499.1|65
1606408190000|2020-11-26 16:29:50|4503.1|4500.3|4502.9|4500.1|4504.1|4501.3|4501.1|4498.3|79
1606408200000|2020-11-26 16:30:00|4503.9|4501.1|4502.9|4500.1|4504.2|4501.4|4501.1|4498.3|139
1606408210000|2020-11-26 16:30:10|4502.6|4499.8|4502.1|4499.3|4503.2|4500.4|4501.9|4499.1|57
1606408220000|2020-11-26 16:30:20|4501.9|4499.1|4504.1|4501.3|4506.1|4503.3|4501.2|4498.4|119
1606408230000|2020-11-26 16:30:30|4504.2|4501.4|4507.1|4504.3|4507.1|4504.3|4504.2|4501.4|47
1606408240000|2020-11-26 16:30:40|4507.9|4505.1|4505.1|4502.3|4507.9|4505.1|4505.1|4502.3|58
1606408250000|2020-11-26 16:30:50|4505.8|4503|4505.1|4502.3|4506.9|4504.1|4505.1|4502.3|29
1606408260000|2020-11-26 16:31:00|4505.4|4502.6|4505.4|4502.6|4505.9|4503.1|4505.1|4502.3|34
1606408270000|2020-11-26 16:31:10|4505.9|4503.1|4505.9|4503.1|4506.1|4503.3|4504.9|4502.1|11
1606408280000|2020-11-26 16:31:20|4506.4|4503.6|4506.9|4504.1|4506.9|4504.1|4506.1|4503.3|29
1606408290000|2020-11-26 16:31:30|4507.9|4505.1|4507.7|4504.9|4507.9|4505.1|4507.7|4504.9|19
1606408300000|2020-11-26 16:31:40|4507.9|4505.1|4508.9|4506.1|4509.1|4506.3|4507.9|4505.1|30
1606408310000|2020-11-26 16:31:50|4509.1|4506.3|4508.2|4505.4|4509.1|4506.3|4508.2|4505.4|11
1606408320000|2020-11-26 16:32:00|4508.6|4505.8|4508.9|4506.1|4510.2|4507.4|4508.6|4505.8|96
1606408330000|2020-11-26 16:32:10|4508.6|4505.8|4508.6|4505.8|4508.9|4506.1|4508.1|4505.3|16
1606408340000|2020-11-26 16:32:20|4508.9|4506.1|4508.1|4505.3|4508.9|4506.1|4507.6|4504.8|30
1606408350000|2020-11-26 16:32:30|4507.9|4505.1|4508.1|4505.3|4508.1|4505.3|4507.1|4504.3|27
1606408360000|2020-11-26 16:32:40|4507.9|4505.1|4507.1|4504.3|4508.1|4505.3|4506.9|4504.1|24
1606408370000|2020-11-26 16:32:50|4506.9|4504.1|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|11
1606408380000|2020-11-26 16:33:00|4508.1|4505.3|4508.1|4505.3|4508.2|4505.4|4507.1|4504.3|22
1606408390000|2020-11-26 16:33:10|4507.9|4505.1|4505.9|4503.1|4508.9|4506.1|4505.9|4503.1|49
1606408400000|2020-11-26 16:33:20|4504.9|4502.1|4504.9|4502.1|4505.9|4503.1|4504.9|4502.1|23
1606408410000|2020-11-26 16:33:30|4504.1|4501.3|4504.9|4502.1|4505.1|4502.3|4503.9|4501.1|30
1606408420000|2020-11-26 16:33:40|4505.1|4502.3|4505.9|4503.1|4506.1|4503.3|4504.2|4501.4|25
1606408430000|2020-11-26 16:33:50|4506.1|4503.3|4505.1|4502.3|4506.1|4503.3|4504.9|4502.1|5
1606408440000|2020-11-26 16:34:00|4505.8|4503|4508.1|4505.3|4508.8|4506|4505.1|4502.3|63
1606408450000|2020-11-26 16:34:10|4507.9|4505.1|4507.1|4504.3|4508.9|4506.1|4506.9|4504.1|38
1606408460000|2020-11-26 16:34:20|4506.9|4504.1|4506.9|4504.1|4507.1|4504.3|4506.6|4503.8|6
1606408470000|2020-11-26 16:34:30|4506.2|4503.4|4508.9|4506.1|4509.9|4507.1|4506.2|4503.4|63
1606408480000|2020-11-26 16:34:40|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.1|4505.3|56
1606408490000|2020-11-26 16:34:50|4508.6|4505.8|4508.1|4505.3|4508.9|4506.1|4508.1|4505.3|24
1606408500000|2020-11-26 16:35:00|4507.9|4505.1|4508.2|4505.4|4509.2|4506.4|4507.9|4505.1|48
1606408510000|2020-11-26 16:35:10|4508.1|4505.3|4509.2|4506.4|4509.2|4506.4|4508.1|4505.3|16
1606408520000|2020-11-26 16:35:20|4509.9|4507.1|4507.9|4505.1|4509.9|4507.1|4507.9|4505.1|16
1606408530000|2020-11-26 16:35:30|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|93
1606408540000|2020-11-26 16:35:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|30
1606408550000|2020-11-26 16:35:50|4508.2|4505.4|4508.4|4505.6|4508.9|4506.1|4508.1|4505.3|34
1606408560000|2020-11-26 16:36:00|4508.1|4505.3|4507.1|4504.3|4508.1|4505.3|4507.1|4504.3|6
1606408570000|2020-11-26 16:36:10|4507.2|4504.4|4505.9|4503.1|4507.2|4504.4|4505.9|4503.1|7
1606408580000|2020-11-26 16:36:20|4505.2|4502.4|4505.9|4503.1|4505.9|4503.1|4504.9|4502.1|10
1606408590000|2020-11-26 16:36:30|4505.2|4502.4|4503.1|4500.3|4505.2|4502.4|4502.9|4500.1|35
1606408600000|2020-11-26 16:36:40|4503.6|4500.8|4503.1|4500.3|4503.9|4501.1|4502.9|4500.1|60
1606408610000|2020-11-26 16:36:50|4503.2|4500.4|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|8
1606408620000|2020-11-26 16:37:00|4503.9|4501.1|4501.9|4499.1|4503.9|4501.1|4501.1|4498.3|60
1606408630000|2020-11-26 16:37:10|4502.1|4499.3|4503.9|4501.1|4503.9|4501.1|4502.1|4499.3|33
1606408640000|2020-11-26 16:37:20|4504.1|4501.3|4503.9|4501.1|4504.1|4501.3|4503.1|4500.3|21
1606408650000|2020-11-26 16:37:30|4503.1|4500.3|4504.1|4501.3|4504.1|4501.3|4502.9|4500.1|19
1606408660000|2020-11-26 16:37:40|4504.8|4502|4503.9|4501.1|4504.9|4502.1|4503.1|4500.3|61
1606408670000|2020-11-26 16:37:50|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4503.9|4501.1|4
1606408680000|2020-11-26 16:38:00|4503.9|4501.1|4501.9|4499.1|4504.1|4501.3|4501.9|4499.1|44
1606408690000|2020-11-26 16:38:10|4502.1|4499.3|4500.9|4498.1|4502.9|4500.1|4500.6|4497.8|240
1606408700000|2020-11-26 16:38:20|4500.2|4497.4|4497.1|4494.3|4500.2|4497.4|4496.9|4494.1|116
1606408710000|2020-11-26 16:38:30|4496.9|4494.1|4499.1|4496.3|4499.1|4496.3|4496.9|4494.1|48
1606408720000|2020-11-26 16:38:40|4499.2|4496.4|4501.1|4498.3|4501.6|4498.8|4499.1|4496.3|69
1606408730000|2020-11-26 16:38:50|4501.2|4498.4|4501.1|4498.3|4502.9|4500.1|4501.1|4498.3|64
1606408740000|2020-11-26 16:39:00|4500.9|4498.1|4500.9|4498.1|4501.1|4498.3|4499.9|4497.1|32
1606408750000|2020-11-26 16:39:10|4501.1|4498.3|4501.1|4498.3|4501.9|4499.1|4501.1|4498.3|45
1606408760000|2020-11-26 16:39:20|4501.4|4498.6|4502.1|4499.3|4503.1|4500.3|4501.1|4498.3|57
1606408770000|2020-11-26 16:39:30|4502.4|4499.6|4502.1|4499.3|4503.9|4501.1|4502.1|4499.3|43
1606408780000|2020-11-26 16:39:40|4502.4|4499.6|4502.9|4500.1|4503.7|4500.9|4502.4|4499.6|37
1606408790000|2020-11-26 16:39:50|4503.9|4501.1|4502.9|4500.1|4504.1|4501.3|4502.9|4500.1|136
1606408800000|2020-11-26 16:40:00|4503.9|4501.1|4501.9|4499.1|4504.4|4501.6|4501.9|4499.1|104
1606408810000|2020-11-26 16:40:10|4502.1|4499.3|4499.9|4497.1|4502.9|4500.1|4499.9|4497.1|39
1606408820000|2020-11-26 16:40:20|4498.9|4496.1|4498.9|4496.1|4499.2|4496.4|4498.9|4496.1|51
1606408830000|2020-11-26 16:40:30|4499.1|4496.3|4498.9|4496.1|4499.9|4497.1|4498.9|4496.1|21
1606408840000|2020-11-26 16:40:40|4498.1|4495.3|4499.1|4496.3|4499.1|4496.3|4497.2|4494.4|110
1606408850000|2020-11-26 16:40:50|4499.6|4496.8|4497.9|4495.1|4499.9|4497.1|4496.9|4494.1|254
1606408860000|2020-11-26 16:41:00|4497.1|4494.3|4495.9|4493.1|4497.1|4494.3|4495.1|4492.3|64
1606408870000|2020-11-26 16:41:10|4496.1|4493.3|4497.4|4494.6|4497.9|4495.1|4495.9|4493.1|83
1606408880000|2020-11-26 16:41:20|4497.9|4495.1|4496.9|4494.1|4497.9|4495.1|4496.1|4493.3|192
1606408890000|2020-11-26 16:41:30|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4496.9|4494.1|13
1606408900000|2020-11-26 16:41:40|4496.9|4494.1|4497.2|4494.4|4497.2|4494.4|4496.2|4493.4|36
1606408910000|2020-11-26 16:41:50|4497.6|4494.8|4497.2|4494.4|4498.1|4495.3|4497.1|4494.3|48
1606408920000|2020-11-26 16:42:00|4496.2|4493.4|4498.1|4495.3|4498.1|4495.3|4496.2|4493.4|55
1606408930000|2020-11-26 16:42:10|4497.3|4494.5|4496.9|4494.1|4498.1|4495.3|4496.2|4493.4|59
1606408940000|2020-11-26 16:42:20|4497.1|4494.3|4496.6|4493.8|4497.1|4494.3|4496.1|4493.3|31
1606408950000|2020-11-26 16:42:30|4496.9|4494.1|4494.9|4492.1|4496.9|4494.1|4494.2|4491.4|105
1606408960000|2020-11-26 16:42:40|4494.6|4491.8|4493.2|4490.4|4494.9|4492.1|4493.2|4490.4|78
1606408970000|2020-11-26 16:42:50|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4493.6|4490.8|66
1606408980000|2020-11-26 16:43:00|4493.9|4491.1|4494.9|4492.1|4494.9|4492.1|4493.9|4491.1|35
1606408990000|2020-11-26 16:43:10|4494.6|4491.8|4493.2|4490.4|4494.9|4492.1|4492.9|4490.1|69
1606409000000|2020-11-26 16:43:20|4493.6|4490.8|4492.9|4490.1|4493.9|4491.1|4492.2|4489.4|41
1606409010000|2020-11-26 16:43:30|4493.1|4490.3|4495.1|4492.3|4495.1|4492.3|4493.1|4490.3|88
1606409020000|2020-11-26 16:43:40|4495.2|4492.4|4494.1|4491.3|4495.2|4492.4|4493.1|4490.3|62
1606409030000|2020-11-26 16:43:50|4493.9|4491.1|4493.9|4491.1|4494.1|4491.3|4493.9|4491.1|4
1606409040000|2020-11-26 16:44:00|4494.1|4491.3|4494.9|4492.1|4494.9|4492.1|4494.1|4491.3|15
1606409050000|2020-11-26 16:44:10|4495.1|4492.3|4496.9|4494.1|4496.9|4494.1|4495.1|4492.3|32
1606409060000|2020-11-26 16:44:20|4495.5|4492.7|4494.2|4491.4|4495.5|4492.7|4493.9|4491.1|112
1606409070000|2020-11-26 16:44:30|4494.1|4491.3|4494.9|4492.1|4495.2|4492.4|4494.1|4491.3|61
1606409080000|2020-11-26 16:44:40|4494.2|4491.4|4494.9|4492.1|4495.1|4492.3|4493.9|4491.1|58
1606409090000|2020-11-26 16:44:50|4495.1|4492.3|4497.1|4494.3|4497.9|4495.1|4495.1|4492.3|29
1606409100000|2020-11-26 16:45:00|4497.2|4494.4|4495.1|4492.3|4498.1|4495.3|4494.9|4492.1|101
1606409110000|2020-11-26 16:45:10|4494.3|4491.5|4494.2|4491.4|4495.1|4492.3|4494.2|4491.4|42
1606409120000|2020-11-26 16:45:20|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4494.6|4491.8|13
1606409130000|2020-11-26 16:45:30|4494.9|4492.1|4498.1|4495.3|4498.1|4495.3|4494.2|4491.4|72
1606409140000|2020-11-26 16:45:40|4498.2|4495.4|4499.1|4496.3|4499.2|4496.4|4498.2|4495.4|55
1606409150000|2020-11-26 16:45:50|4498.2|4495.4|4499.1|4496.3|4499.2|4496.4|4498.2|4495.4|83
1606409160000|2020-11-26 16:46:00|4498.2|4495.4|4500.1|4497.3|4500.9|4498.1|4498.2|4495.4|72
1606409170000|2020-11-26 16:46:10|4499.6|4496.8|4501.1|4498.3|4501.1|4498.3|4499.2|4496.4|18
1606409180000|2020-11-26 16:46:20|4501.2|4498.4|4503.2|4500.4|4503.2|4500.4|4501.1|4498.3|55
1606409190000|2020-11-26 16:46:30|4503.9|4501.1|4501.1|4498.3|4504.1|4501.3|4500.2|4497.4|92
1606409200000|2020-11-26 16:46:40|4501.2|4498.4|4502.1|4499.3|4503.2|4500.4|4501.2|4498.4|40
1606409210000|2020-11-26 16:46:50|4502.2|4499.4|4503.2|4500.4|4504.1|4501.3|4502.2|4499.4|25
1606409220000|2020-11-26 16:47:00|4503.6|4500.8|4503.2|4500.4|4503.6|4500.8|4503.2|4500.4|11
1606409230000|2020-11-26 16:47:10|4503.9|4501.1|4503.2|4500.4|4504.2|4501.4|4502.2|4499.4|93
1606409240000|2020-11-26 16:47:20|4503.1|4500.3|4503.2|4500.4|4503.2|4500.4|4503.1|4500.3|4
1606409250000|2020-11-26 16:47:30|4502.7|4499.9|4504.2|4501.4|4504.2|4501.4|4502.7|4499.9|68
1606409260000|2020-11-26 16:47:40|4503.2|4500.4|4505.2|4502.4|4505.2|4502.4|4503.2|4500.4|73
1606409270000|2020-11-26 16:47:50|4504.7|4501.9|4504.2|4501.4|4505.2|4502.4|4504.2|4501.4|44
1606409280000|2020-11-26 16:48:00|4505.2|4502.4|4503.2|4500.4|4505.2|4502.4|4502.2|4499.4|57
1606409290000|2020-11-26 16:48:10|4503.1|4500.3|4501.1|4498.3|4503.2|4500.4|4501.1|4498.3|43
1606409300000|2020-11-26 16:48:20|4500.6|4497.8|4502.2|4499.4|4502.2|4499.4|4500.6|4497.8|23
1606409310000|2020-11-26 16:48:30|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|8
1606409320000|2020-11-26 16:48:40|4504.1|4501.3|4504.1|4501.3|4504.2|4501.4|4503.2|4500.4|60
1606409330000|2020-11-26 16:48:50|4504|4501.2|4504.2|4501.4|4504.2|4501.4|4503.2|4500.4|12
1606409340000|2020-11-26 16:49:00|4504.1|4501.3|4503.2|4500.4|4504.2|4501.4|4502.2|4499.4|54
1606409350000|2020-11-26 16:49:10|4504.2|4501.4|4505.2|4502.4|4505.7|4502.9|4503.2|4500.4|75
1606409360000|2020-11-26 16:49:20|4505.1|4502.3|4505.2|4502.4|4505.2|4502.4|4505.1|4502.3|48
1606409370000|2020-11-26 16:49:30|4505.6|4502.8|4506.2|4503.4|4507.2|4504.4|4505.6|4502.8|123
1606409380000|2020-11-26 16:49:40|4507|4504.2|4508.2|4505.4|4508.2|4505.4|4506.2|4503.4|86
1606409390000|2020-11-26 16:49:50|4507.2|4504.4|4508.2|4505.4|4508.2|4505.4|4507.2|4504.4|28
1606409400000|2020-11-26 16:50:00|4509.2|4506.4|4511.2|4508.4|4511.2|4508.4|4509|4506.2|119
1606409410000|2020-11-26 16:50:10|4510.5|4507.7|4514|4511.2|4514.1|4511.3|4510.5|4507.7|169
1606409420000|2020-11-26 16:50:20|4514.1|4511.3|4514.2|4511.4|4519.2|4516.4|4514.1|4511.3|425
1606409430000|2020-11-26 16:50:30|4515|4512.2|4515|4512.2|4515.2|4512.4|4514.1|4511.3|67
1606409440000|2020-11-26 16:50:40|4515.1|4512.3|4515.2|4512.4|4516.1|4513.3|4514.7|4511.9|70
1606409450000|2020-11-26 16:50:50|4515.1|4512.3|4516.2|4513.4|4516.2|4513.4|4514.7|4511.9|63
1606409460000|2020-11-26 16:51:00|4516.1|4513.3|4516.2|4513.4|4516.2|4513.4|4515.2|4512.4|38
1606409470000|2020-11-26 16:51:10|4517|4514.2|4517.1|4514.3|4517.1|4514.3|4516.2|4513.4|39
1606409480000|2020-11-26 16:51:20|4516.3|4513.5|4519.2|4516.4|4520.1|4517.3|4516.2|4513.4|134
1606409490000|2020-11-26 16:51:30|4519.7|4516.9|4519.2|4516.4|4520.1|4517.3|4518.7|4515.9|68
1606409500000|2020-11-26 16:51:40|4520.1|4517.3|4520.2|4517.4|4521.2|4518.4|4520.1|4517.3|41
1606409510000|2020-11-26 16:51:50|4521.1|4518.3|4521.2|4518.4|4521.2|4518.4|4521.1|4518.3|35
1606409520000|2020-11-26 16:52:00|4521.1|4518.3|4519.2|4516.4|4522.2|4519.4|4519.1|4516.3|149
1606409530000|2020-11-26 16:52:10|4519.6|4516.8|4520.2|4517.4|4520.4|4517.6|4519.6|4516.8|16
1606409540000|2020-11-26 16:52:20|4520.1|4517.3|4518.2|4515.4|4520.1|4517.3|4518.2|4515.4|32
1606409550000|2020-11-26 16:52:30|4517.2|4514.4|4518.1|4515.3|4518.1|4515.3|4517.2|4514.4|42
1606409560000|2020-11-26 16:52:40|4518.2|4515.4|4518.2|4515.4|4518.2|4515.4|4517.2|4514.4|14
1606409570000|2020-11-26 16:52:50|4518.5|4515.7|4519.2|4516.4|4520|4517.2|4518.5|4515.7|25
1606409580000|2020-11-26 16:53:00|4518.5|4515.7|4518.2|4515.4|4518.5|4515.7|4518.2|4515.4|6
1606409590000|2020-11-26 16:53:10|4518.1|4515.3|4517.2|4514.4|4518.1|4515.3|4517.2|4514.4|11
1606409600000|2020-11-26 16:53:20|4518.1|4515.3|4517.2|4514.4|4518.1|4515.3|4516.5|4513.7|43
1606409610000|2020-11-26 16:53:30|4517.1|4514.3|4517.2|4514.4|4517.2|4514.4|4516.2|4513.4|26
1606409620000|2020-11-26 16:53:40|||||||||4
1606409630000|2020-11-26 16:53:50|4515.5|4512.7|4515.7|4512.9|4515.7|4512.9|4515.2|4512.4|73
1606409640000|2020-11-26 16:54:00|4515.2|4512.4|4515.2|4512.4|4515.7|4512.9|4515.2|4512.4|8
1606409650000|2020-11-26 16:54:10|4515.6|4512.8|4515.2|4512.4|4515.7|4512.9|4515.2|4512.4|8
1606409660000|2020-11-26 16:54:20|4515.4|4512.6|4516.1|4513.3|4516.2|4513.4|4515.4|4512.6|30
1606409670000|2020-11-26 16:54:30|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4516.1|4513.3|2
1606409680000|2020-11-26 16:54:40|4516.1|4513.3|4516.1|4513.3|4516.2|4513.4|4516.1|4513.3|3
1606409690000|2020-11-26 16:54:50|4515.2|4512.4|4514.2|4511.4|4516.2|4513.4|4514.2|4511.4|82
1606409700000|2020-11-26 16:55:00|4515.1|4512.3|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|33
1606409710000|2020-11-26 16:55:10|4514.4|4511.6|4514.1|4511.3|4514.4|4511.6|4513.9|4511.1|15
1606409720000|2020-11-26 16:55:20|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|5
1606409730000|2020-11-26 16:55:30|4513.2|4510.4|4512.1|4509.3|4513.2|4510.4|4512.1|4509.3|71
1606409740000|2020-11-26 16:55:40|4512|4509.2|4513.2|4510.4|4513.2|4510.4|4511.2|4508.4|53
1606409750000|2020-11-26 16:55:50|4514.1|4511.3|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|21
1606409760000|2020-11-26 16:56:00|4514.9|4512.1|4514.2|4511.4|4515.2|4512.4|4513.2|4510.4|75
1606409770000|2020-11-26 16:56:10|4513.2|4510.4|4514.1|4511.3|4514.2|4511.4|4512.4|4509.6|120
1606409780000|2020-11-26 16:56:20|4513.4|4510.6|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|28
1606409790000|2020-11-26 16:56:30|||||||||8
1606409800000|2020-11-26 16:56:40|4512.9|4510.1|4512.2|4509.4|4513.2|4510.4|4512.2|4509.4|25
1606409810000|2020-11-26 16:56:50|4511.5|4508.7|4511.4|4508.6|4512.2|4509.4|4511.4|4508.6|37
1606409820000|2020-11-26 16:57:00|4511.5|4508.7|4511.4|4508.6|4511.5|4508.7|4511.4|4508.6|22
1606409830000|2020-11-26 16:57:10|4511.2|4508.4|4511.4|4508.6|4511.4|4508.6|4510.5|4507.7|15
1606409840000|2020-11-26 16:57:20|4511.5|4508.7|4511.4|4508.6|4511.5|4508.7|4511.4|4508.6|2
1606409850000|2020-11-26 16:57:30|4511.5|4508.7|4511.9|4509.1|4512.2|4509.4|4511.5|4508.7|8
1606409860000|2020-11-26 16:57:40|4511.5|4508.7|4512.4|4509.6|4512.4|4509.6|4511.5|4508.7|6
1606409870000|2020-11-26 16:57:50|4512.5|4509.7|4512.4|4509.6|4512.5|4509.7|4512.4|4509.6|2
1606409880000|2020-11-26 16:58:00|4512.5|4509.7|4512.4|4509.6|4512.5|4509.7|4512.4|4509.6|2
1606409890000|2020-11-26 16:58:10|4512.5|4509.7|4512.4|4509.6|4512.5|4509.7|4512.4|4509.6|2
1606409900000|2020-11-26 16:58:20|4511.5|4508.7|4510.9|4508.1|4511.5|4508.7|4510.5|4507.7|35
1606409910000|2020-11-26 16:58:30|4510.5|4507.7|4511.4|4508.6|4511.5|4508.7|4510.5|4507.7|13
1606409920000|2020-11-26 16:58:40|4511.2|4508.4|4509.5|4506.7|4511.4|4508.6|4509.5|4506.7|122
1606409930000|2020-11-26 16:58:50|4510.2|4507.4|4510.4|4507.6|4510.4|4507.6|4509.5|4506.7|38
1606409940000|2020-11-26 16:59:00|4511.2|4508.4|4511.5|4508.7|4511.5|4508.7|4510.4|4507.6|46
1606409950000|2020-11-26 16:59:10|4511.4|4508.6|4510.5|4507.7|4511.4|4508.6|4510.4|4507.6|80
1606409960000|2020-11-26 16:59:20|4510.4|4507.6|4510.4|4507.6|4510.5|4507.7|4510.2|4507.4|5
1606409970000|2020-11-26 16:59:30|4510.5|4507.7|4511.4|4508.6|4511.4|4508.6|4510.5|4507.7|22
1606409980000|2020-11-26 16:59:40|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|6
1606409990000|2020-11-26 16:59:50|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|2
1606410000000|2020-11-26 17:00:00|4511.5|4508.7|4511.4|4508.6|4511.5|4508.7|4511.4|4508.6|34
1606410010000|2020-11-26 17:00:10|4511.2|4508.4|4510.4|4507.6|4511.2|4508.4|4510.4|4507.6|14
1606410020000|2020-11-26 17:00:20|4510.5|4507.7|4512.5|4509.7|4512.5|4509.7|4510.5|4507.7|49
1606410030000|2020-11-26 17:00:30|4512.9|4510.1|4513.4|4510.6|4513.4|4510.6|4512.5|4509.7|29
1606410040000|2020-11-26 17:00:40|4513.5|4510.7|4513.4|4510.6|4513.5|4510.7|4513.2|4510.4|4
1606410050000|2020-11-26 17:00:50|4513.5|4510.7|4514.5|4511.7|4514.5|4511.7|4513.5|4510.7|28
1606410060000|2020-11-26 17:01:00|4515.2|4512.4|4516.5|4513.7|4516.5|4513.7|4515.2|4512.4|71
1606410070000|2020-11-26 17:01:10|4516.4|4513.6|4516.4|4513.6|4516.5|4513.7|4515.5|4512.7|38
1606410080000|2020-11-26 17:01:20|4517.1|4514.3|4516.4|4513.6|4517.1|4514.3|4516.2|4513.4|30
1606410090000|2020-11-26 17:01:30|4516.5|4513.7|4516.4|4513.6|4516.5|4513.7|4516.4|4513.6|7
1606410100000|2020-11-26 17:01:40|4516.2|4513.4|4515.5|4512.7|4516.4|4513.6|4515.2|4512.4|97
1606410110000|2020-11-26 17:01:50|4515.4|4512.6|4515.5|4512.7|4516.2|4513.4|4515.4|4512.6|10
1606410120000|2020-11-26 17:02:00|4516.2|4513.4|4515.4|4512.6|4516.4|4513.6|4515.4|4512.6|10
1606410130000|2020-11-26 17:02:10|4515|4512.2|4514.2|4511.4|4515.4|4512.6|4514.2|4511.4|39
1606410140000|2020-11-26 17:02:20|4514.4|4511.6|4515.4|4512.6|4515.4|4512.6|4514.4|4511.6|5
1606410150000|2020-11-26 17:02:30|4515|4512.2|4515.5|4512.7|4515.5|4512.7|4515|4512.2|7
1606410160000|2020-11-26 17:02:40|||||||||1
1606410170000|2020-11-26 17:02:50|4514.5|4511.7|4514.4|4511.6|4514.5|4511.7|4514.4|4511.6|5
1606410180000|2020-11-26 17:03:00|4514.5|4511.7|4514.4|4511.6|4514.5|4511.7|4514.4|4511.6|3
1606410190000|2020-11-26 17:03:10|4513.5|4510.7|4511.5|4508.7|4513.5|4510.7|4511.5|4508.7|40
1606410200000|2020-11-26 17:03:20|4512|4509.2|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|53
1606410210000|2020-11-26 17:03:30|4512.4|4509.6|4513.4|4510.6|4513.4|4510.6|4512.4|4509.6|4
1606410220000|2020-11-26 17:03:40|4512.5|4509.7|4513.4|4510.6|4513.4|4510.6|4512.5|4509.7|10
1606410230000|2020-11-26 17:03:50|4513.5|4510.7|4513.4|4510.6|4513.5|4510.7|4513.4|4510.6|0
1606410240000|2020-11-26 17:04:00|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|4512.4|4509.6|11
1606410250000|2020-11-26 17:04:10|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|8
1606410260000|2020-11-26 17:04:20|||||||||5
1606410270000|2020-11-26 17:04:30|4511.9|4509.1|4511.5|4508.7|4512.5|4509.7|4511.5|4508.7|13
1606410280000|2020-11-26 17:04:40|4511.9|4509.1|4512.5|4509.7|4512.5|4509.7|4511.9|4509.1|4
1606410290000|2020-11-26 17:04:50|4511.8|4509|4511.5|4508.7|4511.9|4509.1|4511.5|4508.7|23
1606410300000|2020-11-26 17:05:00|4511.9|4509.1|4512.4|4509.6|4512.4|4509.6|4511.9|4509.1|11
1606410310000|2020-11-26 17:05:10|4512.2|4509.4|4511.5|4508.7|4512.2|4509.4|4511.5|4508.7|5
1606410320000|2020-11-26 17:05:20|||||||||1
1606410330000|2020-11-26 17:05:30|||||||||2
1606410340000|2020-11-26 17:05:40|4511.4|4508.6|4511.5|4508.7|4511.5|4508.7|4511.4|4508.6|13
1606410350000|2020-11-26 17:05:50|4510.5|4507.7|4510.4|4507.6|4510.5|4507.7|4510.4|4507.6|5
1606410360000|2020-11-26 17:06:00|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|4510.4|4507.6|1
1606410370000|2020-11-26 17:06:10|4510.9|4508.1|4511|4508.2|4511.4|4508.6|4510.5|4507.7|9
1606410380000|2020-11-26 17:06:20|4510.6|4507.8|4510.5|4507.7|4510.6|4507.8|4510.5|4507.7|2
1606410390000|2020-11-26 17:06:30|4510.2|4507.4|4509.4|4506.6|4510.4|4507.6|4509.4|4506.6|9
1606410400000|2020-11-26 17:06:40|4508.6|4505.8|4509.4|4506.6|4509.5|4506.7|4508.6|4505.8|12
1606410410000|2020-11-26 17:06:50|4509.5|4506.7|4509.4|4506.6|4509.5|4506.7|4508.9|4506.1|9
1606410420000|2020-11-26 17:07:00|4509.2|4506.4|4508.5|4505.7|4509.2|4506.4|4508.5|4505.7|16
1606410430000|2020-11-26 17:07:10|4508.4|4505.6|4508.5|4505.7|4508.5|4505.7|4508.4|4505.6|4
1606410440000|2020-11-26 17:07:20|4508.4|4505.6|4507.5|4504.7|4508.4|4505.6|4506.5|4503.7|45
1606410450000|2020-11-26 17:07:30|||||||||5
1606410460000|2020-11-26 17:07:40|4506.8|4504|4504.4|4501.6|4507.5|4504.7|4503.5|4500.7|180
1606410470000|2020-11-26 17:07:50|4503.6|4500.8|4504.5|4501.7|4504.5|4501.7|4503.5|4500.7|69
1606410480000|2020-11-26 17:08:00|4504.4|4501.6|4504.4|4501.6|4504.5|4501.7|4504.4|4501.6|16
1606410490000|2020-11-26 17:08:10|4504.5|4501.7|4504.5|4501.7|4504.5|4501.7|4504.5|4501.7|7
1606410500000|2020-11-26 17:08:20|4505.4|4502.6|4505.4|4502.6|4505.5|4502.7|4505.4|4502.6|24
1606410510000|2020-11-26 17:08:30|4504.6|4501.8|4504.5|4501.7|4504.6|4501.8|4504.5|4501.7|6
1606410520000|2020-11-26 17:08:40|4504.4|4501.6|4504.5|4501.7|4504.5|4501.7|4504.4|4501.6|8
1606410530000|2020-11-26 17:08:50|4505.2|4502.4|4505.5|4502.7|4505.5|4502.7|4505.2|4502.4|10
1606410540000|2020-11-26 17:09:00|4505.9|4503.1|4505.5|4502.7|4506|4503.2|4505.5|4502.7|3
1606410550000|2020-11-26 17:09:10|4506|4503.2|4505.5|4502.7|4506|4503.2|4505.5|4502.7|1
1606410560000|2020-11-26 17:09:20|||||||||3
1606410570000|2020-11-26 17:09:30|||||||||2
1606410590000|2020-11-26 17:09:50|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|4505.5|4502.7|23
1606410600000|2020-11-26 17:10:00|4506.5|4503.7|4507.5|4504.7|4507.5|4504.7|4506.4|4503.6|21
1606410610000|2020-11-26 17:10:10|4507.4|4504.6|4506.5|4503.7|4507.4|4504.6|4506.5|4503.7|0
1606410620000|2020-11-26 17:10:20|||||||||4
1606410630000|2020-11-26 17:10:30|4505.5|4502.7|4505.5|4502.7|4505.5|4502.7|4505.4|4502.6|11
1606410640000|2020-11-26 17:10:40|4505.4|4502.6|4504.5|4501.7|4505.4|4502.6|4504.4|4501.6|19
1606410650000|2020-11-26 17:10:50|||||||||4
1606410660000|2020-11-26 17:11:00|4505.4|4502.6|4504.5|4501.7|4505.4|4502.6|4504.5|4501.7|19
1606410670000|2020-11-26 17:11:10|||||||||3
1606410680000|2020-11-26 17:11:20|||||||||1
1606410690000|2020-11-26 17:11:30|||||||||19
1606410700000|2020-11-26 17:11:40|||||||||7
1606410710000|2020-11-26 17:11:50|4504.6|4501.8|4505|4502.2|4505.4|4502.6|4504.6|4501.8|3
1606410720000|2020-11-26 17:12:00|4505.4|4502.6|4505.4|4502.6|4505.5|4502.7|4504.5|4501.7|10
1606410730000|2020-11-26 17:12:10|4505|4502.2|4503.5|4500.7|4505.5|4502.7|4503.5|4500.7|13
1606410740000|2020-11-26 17:12:20|||||||||7
1606410750000|2020-11-26 17:12:30|4502.5|4499.7|4502.5|4499.7|4503.5|4500.7|4502.5|4499.7|114
1606410760000|2020-11-26 17:12:40|||||||||5
1606410770000|2020-11-26 17:12:50|4500.8|4498|4501.5|4498.7|4501.5|4498.7|4500.5|4497.7|97
1606410780000|2020-11-26 17:13:00|||||||||22
1606410790000|2020-11-26 17:13:10|||||||||18
1606410800000|2020-11-26 17:13:20|4501.1|4498.3|4501.5|4498.7|4501.5|4498.7|4501.1|4498.3|19
1606410810000|2020-11-26 17:13:30|4500.8|4498|4500.5|4497.7|4501.5|4498.7|4500.5|4497.7|16
1606410820000|2020-11-26 17:13:40|4499.5|4496.7|4499.5|4496.7|4500.5|4497.7|4499.5|4496.7|31
1606410830000|2020-11-26 17:13:50|4499.9|4497.1|4500|4497.2|4500.5|4497.7|4499.9|4497.1|4
1606410840000|2020-11-26 17:14:00|4500.5|4497.7|4500.5|4497.7|4500.5|4497.7|4499.5|4496.7|25
1606410850000|2020-11-26 17:14:10|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|6
1606410860000|2020-11-26 17:14:20|4499.9|4497.1|4500.5|4497.7|4500.5|4497.7|4499.5|4496.7|27
1606410870000|2020-11-26 17:14:30|||||||||5
1606410880000|2020-11-26 17:14:40|4501.5|4498.7|4502.4|4499.6|4502.5|4499.7|4501.5|4498.7|15
1606410890000|2020-11-26 17:14:50|4501.5|4498.7|4501.5|4498.7|4501.9|4499.1|4501.5|4498.7|8
1606410900000|2020-11-26 17:15:00|4502.2|4499.4|4502.5|4499.7|4502.5|4499.7|4502.2|4499.4|4
1606410910000|2020-11-26 17:15:10|4502.4|4499.6|4500.5|4497.7|4502.4|4499.6|4500.4|4497.6|18
1606410920000|2020-11-26 17:15:20|4499.5|4496.7|4498.5|4495.7|4499.5|4496.7|4497.5|4494.7|34
1606410930000|2020-11-26 17:15:30|4499.2|4496.4|4497.5|4494.7|4499.5|4496.7|4497.5|4494.7|31
1606410940000|2020-11-26 17:15:40|4497.9|4495.1|4498.4|4495.6|4498.5|4495.7|4497.5|4494.7|10
1606410950000|2020-11-26 17:15:50|4498.5|4495.7|4499.4|4496.6|4499.5|4496.7|4498.5|4495.7|26
1606410960000|2020-11-26 17:16:00|4499.2|4496.4|4500.5|4497.7|4502.4|4499.6|4498.9|4496.1|72
1606410970000|2020-11-26 17:16:10|4500.4|4497.6|4500.4|4497.6|4500.5|4497.7|4500.4|4497.6|7
1606410980000|2020-11-26 17:16:20|4500.5|4497.7|4499.5|4496.7|4500.5|4497.7|4498.4|4495.6|35
1606410990000|2020-11-26 17:16:30|4499.9|4497.1|4499.5|4496.7|4500.4|4497.6|4499.4|4496.6|23
1606411000000|2020-11-26 17:16:40|4499.4|4496.6|4499.5|4496.7|4499.5|4496.7|4499.4|4496.6|13
1606411010000|2020-11-26 17:16:50|4499.2|4496.4|4498.5|4495.7|4499.4|4496.6|4498.5|4495.7|23
1606411020000|2020-11-26 17:17:00|4499.4|4496.6|4498.5|4495.7|4499.4|4496.6|4498.2|4495.4|23
1606411030000|2020-11-26 17:17:10|4498.4|4495.6|4498.5|4495.7|4498.5|4495.7|4498.4|4495.6|5
1606411040000|2020-11-26 17:17:20|4499.2|4496.4|4500.4|4497.6|4500.4|4497.6|4499.2|4496.4|52
1606411050000|2020-11-26 17:17:30|4500.5|4497.7|4500.5|4497.7|4500.5|4497.7|4499.4|4496.6|8
1606411060000|2020-11-26 17:17:40|4499.5|4496.7|4499.9|4497.1|4500.4|4497.6|4499.5|4496.7|15
1606411070000|2020-11-26 17:17:50|4500.4|4497.6|4501.5|4498.7|4502.2|4499.4|4500.4|4497.6|6
1606411080000|2020-11-26 17:18:00|4502|4499.2|4500.5|4497.7|4502|4499.2|4500.5|4497.7|26
1606411090000|2020-11-26 17:18:10|4499.5|4496.7|4499.4|4496.6|4499.5|4496.7|4499.4|4496.6|15
1606411100000|2020-11-26 17:18:20|4499.5|4496.7|4500.5|4497.7|4500.5|4497.7|4499.5|4496.7|17
1606411110000|2020-11-26 17:18:30|4501.2|4498.4|4500.5|4497.7|4501.2|4498.4|4499.4|4496.6|20
1606411120000|2020-11-26 17:18:40|4501.4|4498.6|4501.4|4498.6|4501.5|4498.7|4500.5|4497.7|11
1606411130000|2020-11-26 17:18:50|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|4501.2|4498.4|3
1606411140000|2020-11-26 17:19:00|4501.4|4498.6|4501.4|4498.6|4501.5|4498.7|4500.5|4497.7|6
1606411150000|2020-11-26 17:19:10|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|4500.9|4498.1|6
1606411160000|2020-11-26 17:19:20|4501.4|4498.6|4501.4|4498.6|4501.5|4498.7|4501.4|4498.6|10
1606411170000|2020-11-26 17:19:30|4501.5|4498.7|4501.4|4498.6|4501.5|4498.7|4501.4|4498.6|1
1606411180000|2020-11-26 17:19:40|4501.5|4498.7|4499.5|4496.7|4502|4499.2|4499.5|4496.7|39
1606411190000|2020-11-26 17:19:50|4500|4497.2|4499.5|4496.7|4500.5|4497.7|4499.5|4496.7|10
1606411200000|2020-11-26 17:20:00|4499|4496.2|4498.5|4495.7|4499.5|4496.7|4498.5|4495.7|31
1606411210000|2020-11-26 17:20:10|||||||||5
1606411220000|2020-11-26 17:20:20|4499.2|4496.4|4498.4|4495.6|4499.5|4496.7|4497.5|4494.7|34
1606411230000|2020-11-26 17:20:30|4498.5|4495.7|4498.4|4495.6|4498.5|4495.7|4498.4|4495.6|5
1606411240000|2020-11-26 17:20:40|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|4498.4|4495.6|3
1606411250000|2020-11-26 17:20:50|||||||||5
1606411260000|2020-11-26 17:21:00|4498.9|4496.1|4498.5|4495.7|4498.9|4496.1|4498.5|4495.7|4
1606411270000|2020-11-26 17:21:10|4499.2|4496.4|4499.5|4496.7|4499.5|4496.7|4498.6|4495.8|18
1606411280000|2020-11-26 17:21:20|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|4498.5|4495.7|23
1606411290000|2020-11-26 17:21:30|4499|4496.2|4499.5|4496.7|4499.5|4496.7|4499|4496.2|26
1606411300000|2020-11-26 17:21:40|||||||||3
1606411310000|2020-11-26 17:21:50|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|28
1606411320000|2020-11-26 17:22:00|||||||||1
1606411330000|2020-11-26 17:22:10|||||||||4
1606411340000|2020-11-26 17:22:20|4499.5|4496.7|4499|4496.2|4499.5|4496.7|4498.5|4495.7|11
1606411350000|2020-11-26 17:22:30|4498.5|4495.7|4498.5|4495.7|4499.5|4496.7|4498.5|4495.7|8
1606411370000|2020-11-26 17:22:50|4497.5|4494.7|4497.5|4494.7|4498|4495.2|4497.5|4494.7|12
1606411380000|2020-11-26 17:23:00|4497.6|4494.8|4497.4|4494.6|4498.5|4495.7|4496.5|4493.7|48
1606411390000|2020-11-26 17:23:10|4497.2|4494.4|4497.4|4494.6|4497.5|4494.7|4496.5|4493.7|9
1606411400000|2020-11-26 17:23:20|4496.5|4493.7|4496.5|4493.7|4496.9|4494.1|4496.5|4493.7|18
1606411410000|2020-11-26 17:23:30|4495.8|4493|4495.5|4492.7|4495.8|4493|4495.5|4492.7|30
1606411420000|2020-11-26 17:23:40|4495.9|4493.1|4495.5|4492.7|4496|4493.2|4495.5|4492.7|5
1606411430000|2020-11-26 17:23:50|4496.4|4493.6|4496.5|4493.7|4496.5|4493.7|4495.5|4492.7|15
1606411440000|2020-11-26 17:24:00|4496.1|4493.3|4494.5|4491.7|4496.1|4493.3|4494.2|4491.4|31
1606411450000|2020-11-26 17:24:10|||||||||8
1606411460000|2020-11-26 17:24:20|||||||||2
1606411470000|2020-11-26 17:24:30|||||||||2
1606411480000|2020-11-26 17:24:40|4493.5|4490.7|4493.5|4490.7|4494.2|4491.4|4493.5|4490.7|42
1606411490000|2020-11-26 17:24:50|4493.2|4490.4|4492.5|4489.7|4493.5|4490.7|4492.5|4489.7|51
1606411500000|2020-11-26 17:25:00|||||||||16
1606411510000|2020-11-26 17:25:10|||||||||8
1606411520000|2020-11-26 17:25:20|4493.2|4490.4|4493.5|4490.7|4493.5|4490.7|4492.5|4489.7|22
1606411530000|2020-11-26 17:25:30|4493.4|4490.6|4492.5|4489.7|4493.4|4490.6|4491.5|4488.7|54
1606411540000|2020-11-26 17:25:40|4492.6|4489.8|4493|4490.2|4493.4|4490.6|4492.5|4489.7|11
1606411550000|2020-11-26 17:25:50|4493.4|4490.6|4493.5|4490.7|4493.5|4490.7|4493.4|4490.6|3
1606411560000|2020-11-26 17:26:00|4494.2|4491.4|4495.4|4492.6|4495.4|4492.6|4494.2|4491.4|22
1606411570000|2020-11-26 17:26:10|||||||||14
1606411580000|2020-11-26 17:26:20|4495.5|4492.7|4495.5|4492.7|4496.5|4493.7|4495.5|4492.7|37
1606411590000|2020-11-26 17:26:30|4496.2|4493.4|4496.4|4493.6|4497|4494.2|4496.2|4493.4|32
1606411600000|2020-11-26 17:26:40|4496.5|4493.7|4496.5|4493.7|4496.5|4493.7|4496.4|4493.6|10
1606411610000|2020-11-26 17:26:50|4497.4|4494.6|4497.5|4494.7|4497.5|4494.7|4497.4|4494.6|13
1606411620000|2020-11-26 17:27:00|4497.4|4494.6|4497.4|4494.6|4497.5|4494.7|4497.2|4494.4|4
1606411630000|2020-11-26 17:27:10|4497|4494.2|4496.4|4493.6|4497|4494.2|4496.4|4493.6|9
1606411640000|2020-11-26 17:27:20|4496.5|4493.7|4497.4|4494.6|4497.5|4494.7|4496.5|4493.7|9
1606411650000|2020-11-26 17:27:30|4497.5|4494.7|4497.4|4494.6|4497.5|4494.7|4496.9|4494.1|5
1606411660000|2020-11-26 17:27:40|4497.2|4494.4|4497.4|4494.6|4497.5|4494.7|4497.2|4494.4|0
1606411670000|2020-11-26 17:27:50|4497.5|4494.7|4497.4|4494.6|4497.5|4494.7|4497.4|4494.6|3
1606411680000|2020-11-26 17:28:00|4496.5|4493.7|4497.4|4494.6|4497.5|4494.7|4496.5|4493.7|9
1606411690000|2020-11-26 17:28:10|4497.5|4494.7|4497.5|4494.7|4497.5|4494.7|4497.4|4494.6|9
1606411700000|2020-11-26 17:28:20|4497.4|4494.6|4497.4|4494.6|4497.4|4494.6|4496.5|4493.7|13
1606411710000|2020-11-26 17:28:30|4497.5|4494.7|4497.4|4494.6|4497.5|4494.7|4497.4|4494.6|1
1606411720000|2020-11-26 17:28:40|4496.9|4494.1|4496.5|4493.7|4496.9|4494.1|4496.5|4493.7|9
1606411730000|2020-11-26 17:28:50|4496.9|4494.1|4495.2|4492.4|4496.9|4494.1|4495.2|4492.4|27
1606411740000|2020-11-26 17:29:00|4495.4|4492.6|4488.5|4485.7|4495.4|4492.6|4488.5|4485.7|199
1606411750000|2020-11-26 17:29:10|4487.5|4484.7|4487.5|4484.7|4487.9|4485.1|4486.5|4483.7|78
1606411760000|2020-11-26 17:29:20|4487.4|4484.6|4487.5|4484.7|4488.5|4485.7|4486.6|4483.8|55
1606411770000|2020-11-26 17:29:30|4487.4|4484.6|4485.5|4482.7|4487.4|4484.6|4485.5|4482.7|53
1606411780000|2020-11-26 17:29:40|4486.5|4483.7|4480.5|4477.7|4486.5|4483.7|4480.5|4477.7|235
1606411790000|2020-11-26 17:29:50|4481.2|4478.4|4483.5|4480.7|4483.5|4480.7|4481.2|4478.4|66
1606411800000|2020-11-26 17:30:00|4483.4|4480.6|4487.4|4484.6|4487.5|4484.7|4483.4|4480.6|98
1606411810000|2020-11-26 17:30:10|4486.5|4483.7|4486.5|4483.7|4487.5|4484.7|4485.5|4482.7|32
1606411820000|2020-11-26 17:30:20|4486.9|4484.1|4488|4485.2|4488.5|4485.7|4486.9|4484.1|19
1606411830000|2020-11-26 17:30:30|4487.5|4484.7|4487.5|4484.7|4488.4|4485.6|4487.4|4484.6|44
1606411840000|2020-11-26 17:30:40|4487.4|4484.6|4487.4|4484.6|4487.5|4484.7|4487.4|4484.6|4
1606411850000|2020-11-26 17:30:50|4487.5|4484.7|4486.5|4483.7|4487.5|4484.7|4486.5|4483.7|11
1606411860000|2020-11-26 17:31:00|4487.5|4484.7|4488.5|4485.7|4488.5|4485.7|4487.5|4484.7|24
1606411870000|2020-11-26 17:31:10|4489.2|4486.4|4489.5|4486.7|4489.5|4486.7|4488.5|4485.7|26
1606411880000|2020-11-26 17:31:20|4489.4|4486.6|4489.5|4486.7|4490.5|4487.7|4489.4|4486.6|30
1606411890000|2020-11-26 17:31:30|4489.4|4486.6|4490.5|4487.7|4491.2|4488.4|4489.2|4486.4|17
1606411900000|2020-11-26 17:31:40|4490.4|4487.6|4491.5|4488.7|4491.5|4488.7|4489.5|4486.7|25
1606411910000|2020-11-26 17:31:50|4491.4|4488.6|4491.5|4488.7|4491.5|4488.7|4490.6|4487.8|6
1606411920000|2020-11-26 17:32:00|||||||||7
1606411930000|2020-11-26 17:32:10|4492.2|4489.4|4492.5|4489.7|4493.4|4490.6|4492.2|4489.4|24
1606411940000|2020-11-26 17:32:20|4492.4|4489.6|4494.5|4491.7|4494.5|4491.7|4492.4|4489.6|16
1606411950000|2020-11-26 17:32:30|4494.9|4492.1|4493.5|4490.7|4495.4|4492.6|4493.5|4490.7|45
1606411960000|2020-11-26 17:32:40|4493.9|4491.1|4494.5|4491.7|4494.5|4491.7|4493.9|4491.1|1
1606411970000|2020-11-26 17:32:50|4494.4|4491.6|4494.5|4491.7|4494.5|4491.7|4494.4|4491.6|7
1606411980000|2020-11-26 17:33:00|4494.4|4491.6|4494.5|4491.7|4494.5|4491.7|4494.4|4491.6|14
1606411990000|2020-11-26 17:33:10|4494.4|4491.6|4494.4|4491.6|4494.5|4491.7|4494.4|4491.6|3
1606412000000|2020-11-26 17:33:20|4494.5|4491.7|4494.5|4491.7|4494.5|4491.7|4494.4|4491.6|4
1606412010000|2020-11-26 17:33:30|4494.4|4491.6|4493.5|4490.7|4494.5|4491.7|4493.5|4490.7|29
1606412020000|2020-11-26 17:33:40|4494.2|4491.4|4494.5|4491.7|4494.5|4491.7|4494.2|4491.4|5
1606412030000|2020-11-26 17:33:50|4494.4|4491.6|4494.4|4491.6|4494.4|4491.6|4494|4491.2|3
1606412040000|2020-11-26 17:34:00|4494.5|4491.7|4493.5|4490.7|4494.5|4491.7|4493.5|4490.7|6
1606412050000|2020-11-26 17:34:10|4495.2|4492.4|4495.5|4492.7|4495.5|4492.7|4495.2|4492.4|35
1606412060000|2020-11-26 17:34:20|4495.4|4492.6|4495.5|4492.7|4495.9|4493.1|4495.4|4492.6|54
1606412070000|2020-11-26 17:34:30|4495.9|4493.1|4495.5|4492.7|4496.4|4493.6|4495.5|4492.7|1
1606412080000|2020-11-26 17:34:40|4495.4|4492.6|4495.4|4492.6|4495.5|4492.7|4495.4|4492.6|0
1606412090000|2020-11-26 17:34:50|4495.5|4492.7|4495.5|4492.7|4495.5|4492.7|4495.5|4492.7|4
1606412100000|2020-11-26 17:35:00|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|2
1606412110000|2020-11-26 17:35:10|4495.5|4492.7|4495|4492.2|4495.5|4492.7|4494.5|4491.7|20
1606412120000|2020-11-26 17:35:20|4494.9|4492.1|4495.5|4492.7|4495.5|4492.7|4494.9|4492.1|3
1606412130000|2020-11-26 17:35:30|4494.5|4491.7|4493.4|4490.6|4494.5|4491.7|4493.4|4490.6|11
1606412140000|2020-11-26 17:35:40|4493.2|4490.4|4493.5|4490.7|4493.5|4490.7|4492.4|4489.6|11
1606412150000|2020-11-26 17:35:50|4493.4|4490.6|4493.4|4490.6|4493.5|4490.7|4493.4|4490.6|0
1606412160000|2020-11-26 17:36:00|4492.5|4489.7|4491.5|4488.7|4493|4490.2|4491.2|4488.4|14
1606412170000|2020-11-26 17:36:10|4491|4488.2|4491.5|4488.7|4491.5|4488.7|4491|4488.2|6
1606412180000|2020-11-26 17:36:20|4492.4|4489.6|4492.4|4489.6|4492.4|4489.6|4491.5|4488.7|8
1606412190000|2020-11-26 17:36:30|4492|4489.2|4492.4|4489.6|4492.5|4489.7|4492|4489.2|2
1606412200000|2020-11-26 17:36:40|4491.5|4488.7|4490.5|4487.7|4491.5|4488.7|4490.5|4487.7|12
1606412210000|2020-11-26 17:36:50|4491.5|4488.7|4491.4|4488.6|4491.5|4488.7|4491|4488.2|3
1606412220000|2020-11-26 17:37:00|4491.5|4488.7|4491.5|4488.7|4491.5|4488.7|4491.4|4488.6|2
1606412230000|2020-11-26 17:37:10|||||||||1
1606412240000|2020-11-26 17:37:20|4491.4|4488.6|4490.5|4487.7|4491.4|4488.6|4490.5|4487.7|4
1606412250000|2020-11-26 17:37:30|4490.1|4487.3|4490.5|4487.7|4490.5|4487.7|4490.1|4487.3|6
1606412260000|2020-11-26 17:37:40|4490.4|4487.6|4489.5|4486.7|4490.4|4487.6|4489.5|4486.7|12
1606412270000|2020-11-26 17:37:50|||||||||4
1606412280000|2020-11-26 17:38:00|4490|4487.2|4490.2|4487.4|4490.5|4487.7|4489.5|4486.7|11
1606412290000|2020-11-26 17:38:10|||||||||3
1606412300000|2020-11-26 17:38:20|4489.9|4487.1|4489.4|4486.6|4489.9|4487.1|4489.4|4486.6|3
1606412310000|2020-11-26 17:38:30|4489.5|4486.7|4489.4|4486.6|4489.5|4486.7|4489.2|4486.4|14
1606412320000|2020-11-26 17:38:40|4488.5|4485.7|4489.5|4486.7|4489.5|4486.7|4488.5|4485.7|15
1606412330000|2020-11-26 17:38:50|4489.9|4487.1|4489.5|4486.7|4490.2|4487.4|4489.4|4486.6|4
1606412340000|2020-11-26 17:39:00|4490.2|4487.4|4491|4488.2|4491.4|4488.6|4489.9|4487.1|12
1606412350000|2020-11-26 17:39:10|4491.4|4488.6|4491.5|4488.7|4491.5|4488.7|4491.4|4488.6|7
1606412360000|2020-11-26 17:39:20|4492.2|4489.4|4492.4|4489.6|4492.5|4489.7|4492.2|4489.4|10
1606412370000|2020-11-26 17:39:30|4492.5|4489.7|4492.4|4489.6|4492.5|4489.7|4492.4|4489.6|6
1606412380000|2020-11-26 17:39:40|4492.5|4489.7|4491.5|4488.7|4492.5|4489.7|4491.5|4488.7|11
1606412390000|2020-11-26 17:39:50|||||||||2
1606412400000|2020-11-26 17:40:00|4491.9|4489.1|4492.5|4489.7|4493.5|4490.7|4491.5|4488.7|32
1606412410000|2020-11-26 17:40:10|||||||||3
1606412420000|2020-11-26 17:40:20|4493.5|4490.7|4493.5|4490.7|4493.5|4490.7|4493.4|4490.6|10
1606412430000|2020-11-26 17:40:30|4493.4|4490.6|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|28
1606412440000|2020-11-26 17:40:40|4493.4|4490.6|4493.4|4490.6|4493.4|4490.6|4492.5|4489.7|5
1606412450000|2020-11-26 17:40:50|4493.5|4490.7|4493.5|4490.7|4493.5|4490.7|4493.4|4490.6|0
1606412460000|2020-11-26 17:41:00|4493.9|4491.1|4494.5|4491.7|4494.5|4491.7|4493.9|4491.1|8
1606412470000|2020-11-26 17:41:10|4494.4|4491.6|4493.5|4490.7|4494.5|4491.7|4493.5|4490.7|8
1606412480000|2020-11-26 17:41:20|4493.9|4491.1|4493.5|4490.7|4493.9|4491.1|4493.5|4490.7|4
1606412490000|2020-11-26 17:41:30|||||||||3
1606412500000|2020-11-26 17:41:40|4493.9|4491.1|4493.4|4490.6|4494.4|4491.6|4493.4|4490.6|3
1606412510000|2020-11-26 17:41:50|4493.5|4490.7|4493.4|4490.6|4493.5|4490.7|4493.4|4490.6|0
1606412520000|2020-11-26 17:42:00|4493.2|4490.4|4493.4|4490.6|4493.4|4490.6|4493.2|4490.4|0
1606412530000|2020-11-26 17:42:10|4493.5|4490.7|4493.4|4490.6|4493.5|4490.7|4492.5|4489.7|13
1606412540000|2020-11-26 17:42:20|4492.5|4489.7|4493.2|4490.4|4493.2|4490.4|4492.5|4489.7|6
1606412550000|2020-11-26 17:42:30|4493|4490.2|4492.5|4489.7|4493.2|4490.4|4492.5|4489.7|7
1606412560000|2020-11-26 17:42:40|||||||||1
1606412570000|2020-11-26 17:42:50|||||||||4
1606412590000|2020-11-26 17:43:10|4491.5|4488.7|4491.5|4488.7|4493.4|4490.6|4491.4|4488.6|77
1606412600000|2020-11-26 17:43:20|4491.4|4488.6|4490.5|4487.7|4491.4|4488.6|4490.4|4487.6|10
1606412610000|2020-11-26 17:43:30|4490.4|4487.6|4490.4|4487.6|4490.4|4487.6|4490.4|4487.6|5
1606412620000|2020-11-26 17:43:40|4490|4487.2|4489.6|4486.8|4490|4487.2|4488.5|4485.7|182
1606412630000|2020-11-26 17:43:50|4489.8|4487|4490.6|4487.8|4490.6|4487.8|4489.8|4487|9
1606412640000|2020-11-26 17:44:00|4489.8|4487|4489.8|4487|4490.6|4487.8|4489.6|4486.8|34
1606412650000|2020-11-26 17:44:10|4489.6|4486.8|4489.8|4487|4489.8|4487|4489.6|4486.8|0
1606412660000|2020-11-26 17:44:20|||||||||18
1606412670000|2020-11-26 17:44:30|4490.6|4487.8|4490.1|4487.3|4491.6|4488.8|4489.8|4487|39
1606412680000|2020-11-26 17:44:40|4489.8|4487|4489.6|4486.8|4490.1|4487.3|4489.5|4486.7|60
1606412690000|2020-11-26 17:44:50|4489.8|4487|4490.1|4487.3|4490.6|4487.8|4489.8|4487|6
1606412700000|2020-11-26 17:45:00|4490.5|4487.7|4490.5|4487.7|4490.5|4487.7|4489.8|4487|52
1606412710000|2020-11-26 17:45:10|4489.8|4487|4490.6|4487.8|4490.6|4487.8|4489.6|4486.8|9
1606412720000|2020-11-26 17:45:20|4490.5|4487.7|4490.5|4487.7|4490.5|4487.7|4489.8|4487|11
1606412730000|2020-11-26 17:45:30|4490.8|4488|4491.6|4488.8|4491.6|4488.8|4490.8|4488|6
1606412740000|2020-11-26 17:45:40|4491.8|4489|4491.8|4489|4492.5|4489.7|4491.8|4489|15
1606412750000|2020-11-26 17:45:50|4491.6|4488.8|4491.6|4488.8|4491.6|4488.8|4491.5|4488.7|2
1606412760000|2020-11-26 17:46:00|4491.5|4488.7|4492.6|4489.8|4493.1|4490.3|4490.8|4488|60
1606412770000|2020-11-26 17:46:10|4492.8|4490|4493.5|4490.7|4493.6|4490.8|4492.6|4489.8|11
1606412780000|2020-11-26 17:46:20|4493.6|4490.8|4492.8|4490|4493.6|4490.8|4492.8|4490|25
1606412790000|2020-11-26 17:46:30|4493.1|4490.3|4493.1|4490.3|4493.6|4490.8|4492.8|4490|32
1606412810000|2020-11-26 17:46:50|4492.6|4489.8|4492.8|4490|4492.8|4490|4492.6|4489.8|1
1606412820000|2020-11-26 17:47:00|||||||||7
1606412830000|2020-11-26 17:47:10|4492.6|4489.8|4492.8|4490|4492.8|4490|4492.6|4489.8|16
1606412840000|2020-11-26 17:47:20|4493.5|4490.7|4492.8|4490|4493.6|4490.8|4492.8|4490|8
1606412850000|2020-11-26 17:47:30|4493.1|4490.3|4492.8|4490|4493.3|4490.5|4492.6|4489.8|20
1606412860000|2020-11-26 17:47:40|4492.6|4489.8|4492.8|4490|4492.8|4490|4492.6|4489.8|0
1606412870000|2020-11-26 17:47:50|4492.6|4489.8|4492.8|4490|4492.8|4490|4491.6|4488.8|16
1606412880000|2020-11-26 17:48:00|4493.1|4490.3|4493.6|4490.8|4493.8|4491|4492.8|4490|25
1606412890000|2020-11-26 17:48:10|4493.8|4491|4493.8|4491|4493.8|4491|4493.5|4490.7|1
1606412900000|2020-11-26 17:48:20|4493.6|4490.8|4493.6|4490.8|4493.8|4491|4493.6|4490.8|1
1606412910000|2020-11-26 17:48:30|4493.8|4491|4492.8|4490|4493.8|4491|4492.6|4489.8|14
1606412920000|2020-11-26 17:48:40|4492.6|4489.8|4492.8|4490|4492.8|4490|4492.6|4489.8|2
1606412930000|2020-11-26 17:48:50|||||||||3
1606412940000|2020-11-26 17:49:00|4491.8|4489|4489.5|4486.7|4491.8|4489|4488.6|4485.8|62
1606412950000|2020-11-26 17:49:10|4489.1|4486.3|4488.6|4485.8|4489.5|4486.7|4488.6|4485.8|12
1606412960000|2020-11-26 17:49:20|4488.8|4486|4488.5|4485.7|4488.8|4486|4487.6|4484.8|58
1606412970000|2020-11-26 17:49:30|4488.8|4486|4489.6|4486.8|4489.8|4487|4488.8|4486|9
1606412980000|2020-11-26 17:49:40|4489.5|4486.7|4489.6|4486.8|4489.8|4487|4488.8|4486|2
1606412990000|2020-11-26 17:49:50|4489.8|4487|4489.6|4486.8|4489.8|4487|4489.6|4486.8|7
1606413000000|2020-11-26 17:50:00|4489.5|4486.7|4490.6|4487.8|4490.8|4488|4487.6|4484.8|106
1606413010000|2020-11-26 17:50:10|4490.5|4487.7|4490.8|4488|4490.8|4488|4490.1|4487.3|5
1606413020000|2020-11-26 17:50:20|4491.1|4488.3|4491.8|4489|4492.8|4490|4491.1|4488.3|48
1606413030000|2020-11-26 17:50:30|4492.6|4489.8|4493.6|4490.8|4493.6|4490.8|4492.6|4489.8|35
1606413040000|2020-11-26 17:50:40|4493.5|4490.7|4493.5|4490.7|4493.6|4490.8|4492.6|4489.8|53
1606413050000|2020-11-26 17:50:50|4493.6|4490.8|4493.1|4490.3|4493.6|4490.8|4493.1|4490.3|1
1606413060000|2020-11-26 17:51:00|4492.8|4490|4493.6|4490.8|4494.5|4491.7|4492.5|4489.7|40
1606413070000|2020-11-26 17:51:10|4494|4491.2|4493.5|4490.7|4494|4491.2|4493.1|4490.3|5
1606413080000|2020-11-26 17:51:20|4493.6|4490.8|4494|4491.2|4494.1|4491.3|4493.6|4490.8|3
1606413090000|2020-11-26 17:51:30|4494.1|4491.3|4493.6|4490.8|4494.1|4491.3|4493.5|4490.7|1
1606413100000|2020-11-26 17:51:40|4494.4|4491.6|4495.6|4492.8|4495.6|4492.8|4494.4|4491.6|28
1606413110000|2020-11-26 17:51:50|4496.4|4493.6|4495.5|4492.7|4496.5|4493.7|4495.5|4492.7|6
1606413120000|2020-11-26 17:52:00|4495.6|4492.8|4495.6|4492.8|4495.6|4492.8|4495.5|4492.7|5
1606413130000|2020-11-26 17:52:10|4494.8|4492|4494.8|4492|4494.8|4492|4494.8|4492|12
1606413140000|2020-11-26 17:52:20|4494.6|4491.8|4493.6|4490.8|4494.6|4491.8|4493.6|4490.8|18
1606413150000|2020-11-26 17:52:30|4493.8|4491|4494.1|4491.3|4494.1|4491.3|4493.6|4490.8|2
1606413160000|2020-11-26 17:52:40|4494|4491.2|4493.6|4490.8|4494|4491.2|4493.6|4490.8|3
1606413170000|2020-11-26 17:52:50|4493.5|4490.7|4493.5|4490.7|4493.8|4491|4493.5|4490.7|4
1606413180000|2020-11-26 17:53:00|4493.6|4490.8|4493.5|4490.7|4493.6|4490.8|4493.5|4490.7|1
1606413190000|2020-11-26 17:53:10|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|3
1606413200000|2020-11-26 17:53:20|4493.5|4490.7|4493.6|4490.8|4493.6|4490.8|4493.5|4490.7|1
1606413210000|2020-11-26 17:53:30|4494.5|4491.7|4494.5|4491.7|4494.6|4491.8|4494.5|4491.7|4
1606413240000|2020-11-26 17:54:00|4494.6|4491.8|4494.5|4491.7|4494.6|4491.8|4494.5|4491.7|3
1606413250000|2020-11-26 17:54:10|4494.1|4491.3|4494.5|4491.7|4494.5|4491.7|4494|4491.2|5
1606413260000|2020-11-26 17:54:20|4494.1|4491.3|4494|4491.2|4494.5|4491.7|4493.5|4490.7|12
1606413280000|2020-11-26 17:54:40|4493.6|4490.8|4494|4491.2|4494.8|4492|4493.5|4490.7|92
1606413290000|2020-11-26 17:54:50|4493.6|4490.8|4494.5|4491.7|4494.6|4491.8|4493.5|4490.7|9
1606413300000|2020-11-26 17:55:00|4494.1|4491.3|4496|4493.2|4496.5|4493.7|4492.8|4490|137
1606413310000|2020-11-26 17:55:10|4495.5|4492.7|4492.6|4489.8|4495.5|4492.7|4491.5|4488.7|29
1606413320000|2020-11-26 17:55:20|4492.5|4489.7|4489.6|4486.8|4492.6|4489.8|4489.6|4486.8|40
1606413330000|2020-11-26 17:55:30|4489.8|4487|4487.6|4484.8|4489.8|4487|4487.5|4484.7|57
1606413340000|2020-11-26 17:55:40|4487.5|4484.7|4487.8|4485|4488.6|4485.8|4487.5|4484.7|30
1606413350000|2020-11-26 17:55:50|4488.5|4485.7|4488.8|4486|4488.8|4486|4487.8|4485|13
1606413360000|2020-11-26 17:56:00|4488.6|4485.8|4489.3|4486.5|4489.3|4486.5|4487.8|4485|131
1606413370000|2020-11-26 17:56:10|4489.1|4486.3|4491.6|4488.8|4491.8|4489|4489.1|4486.3|39
1606413380000|2020-11-26 17:56:20|4491.8|4489|4492.8|4490|4492.8|4490|4491.8|4489|5
1606413390000|2020-11-26 17:56:30|4492.6|4489.8|4491.8|4489|4492.8|4490|4491.8|4489|3
1606413400000|2020-11-26 17:56:40|4492.3|4489.5|4491.8|4489|4492.3|4489.5|4491.8|4489|9
1606413410000|2020-11-26 17:56:50|4492.5|4489.7|4492.6|4489.8|4492.8|4490|4491.8|4489|8
1606413420000|2020-11-26 17:57:00|4492.5|4489.7|4493.3|4490.5|4493.6|4490.8|4492.5|4489.7|2
1606413430000|2020-11-26 17:57:10|4492.6|4489.8|4493|4490.2|4493.5|4490.7|4492.6|4489.8|2
1606413440000|2020-11-26 17:57:20|4492.6|4489.8|4493.3|4490.5|4493.6|4490.8|4492.6|4489.8|3
1606413450000|2020-11-26 17:57:30|4493.8|4491|4494.3|4491.5|4494.3|4491.5|4493.3|4490.5|11
1606413460000|2020-11-26 17:57:40|4494.1|4491.3|4493.1|4490.3|4495|4491.5|4493.1|4490.2|9
1606413470000|2020-11-26 17:57:50|4492.8|4490|4493.8|4491|4493.8|4491|4491.8|4489|18
1606413480000|2020-11-26 17:58:00|4494.5|4491.7|4495.1|4492.3|4495.3|4492.5|4494.5|4491.7|6
1606413490000|2020-11-26 17:58:10|4495.3|4492.5|4496.8|4494|4496.8|4494|4495.1|4492.3|11
1606413500000|2020-11-26 17:58:20|4496.6|4493.8|4496.6|4493.8|4496.6|4493.8|4496.5|4493.7|6
1606413510000|2020-11-26 17:58:30|4496.8|4494|4496.6|4493.8|4496.8|4494|4496.3|4493.5|6
1606413520000|2020-11-26 17:58:40|4496.3|4493.5|4496.7|4493.9|4496.8|4494|4496.3|4493.5|86
1606413530000|2020-11-26 17:58:50|4496.8|4494|4501.8|4499|4503.1|4499.7|4496.7|4493.9|117
1606413540000|2020-11-26 17:59:00|4501.7|4498.9|4499.7|4496.9|4503.1|4499.2|4498.9|4496.1|20
1606413550000|2020-11-26 17:59:10|4500|4497.2|4501|4498.2|4501.5|4498.7|4500|4497.2|9
1606413560000|2020-11-26 17:59:20|4500.7|4497.9|4501.7|4498.9|4501.7|4498.9|4500.5|4497.7|6
1606413570000|2020-11-26 17:59:30|4502|4499.2|4502.7|4499.9|4502.8|4500|4502|4499.2|21
1606413580000|2020-11-26 17:59:40|4502.8|4500|4505.7|4502.9|4505.7|4502.9|4502.8|4500|27
1606413590000|2020-11-26 17:59:50|4505.2|4502.4|4506.7|4503.9|4506.7|4503.9|4505.2|4502.4|11
1606413600000|2020-11-26 18:00:00|4506.5|4503.7|4506.2|4503.4|4506.5|4503.7|4506.2|4503.4|0
1606413630000|2020-11-26 18:00:30|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|0
1606431600000|2020-11-26 23:00:00|4494.3|4491.5|4498.5|4494.5|4498.5|4495.5|4494.3|4491.5|137
1606431610000|2020-11-26 23:00:10|4497.3|4493.5|4495.8|4493|4497.7|4494.9|4495.8|4493|33
1606431620000|2020-11-26 23:00:20|4495.9|4493.1|4494.8|4492|4495.9|4493.1|4494.8|4492|17
1606431630000|2020-11-26 23:00:30|4493.9|4491.1|4493.8|4491|4493.9|4491.1|4493.8|4491|8
1606431640000|2020-11-26 23:00:40|4495.8|4493|4496.8|4494|4496.8|4494|4495.8|4493|33
1606431650000|2020-11-26 23:00:50|4496.9|4494.1|4497.8|4495|4497.8|4495|4496.9|4494.1|21
1606431660000|2020-11-26 23:01:00|4498.2|4495.4|4498.9|4496.1|4498.9|4496.1|4497.9|4495.1|32
1606431670000|2020-11-26 23:01:10|4499.4|4496.6|4499.8|4497|4499.8|4497|4499.1|4496.3|29
1606431680000|2020-11-26 23:01:20|4499.7|4496.9|4498.9|4496.1|4499.7|4496.9|4498.9|4496.1|8
1606431690000|2020-11-26 23:01:30|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|1
1606431700000|2020-11-26 23:01:40|4497.8|4495|4497.8|4495|4498.3|4495.5|4497.8|4495|9
1606431710000|2020-11-26 23:01:50|4497.9|4495.1|4498.9|4496.1|4499.8|4497|4497.8|4495|30
1606431720000|2020-11-26 23:02:00|4498.8|4496|4499.9|4497.1|4499.9|4497.1|4498.8|4496|13
1606431730000|2020-11-26 23:02:10|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|18
1606431740000|2020-11-26 23:02:20|4499.8|4497|4498.8|4496|4499.8|4497|4498.8|4496|7
1606431750000|2020-11-26 23:02:30|4498.9|4496.1|4499.4|4496.6|4499.4|4496.6|4498.8|4496|3
1606431760000|2020-11-26 23:02:40|4499.8|4497|4500.2|4497.4|4500.2|4497.4|4499.8|4497|4
1606431770000|2020-11-26 23:02:50|4499.8|4497|4501.9|4499.1|4501.9|4499.1|4499.8|4497|13
1606431780000|2020-11-26 23:03:00|4501.8|4499|4501.3|4498.5|4501.8|4499|4500.8|4498|26
1606431790000|2020-11-26 23:03:10|4501.2|4498.4|4500.9|4498.1|4501.3|4498.5|4500.8|4498|2
1606431800000|2020-11-26 23:03:20|4500.8|4498|4500.8|4498|4501.4|4498.6|4500.8|4498|5
1606431810000|2020-11-26 23:03:30|4500.9|4498.1|4500.3|4497.5|4501.3|4498.5|4500.3|4497.5|7
1606431820000|2020-11-26 23:03:40|4499.8|4497|4501.8|4499|4501.8|4499|4499.8|4497|20
1606431830000|2020-11-26 23:03:50|4501.1|4498.3|4500.8|4498|4501.1|4498.3|4500.8|4498|3
1606431850000|2020-11-26 23:04:10|4501.2|4498.4|4502.3|4499.5|4502.3|4499.5|4501.2|4498.4|19
1606431860000|2020-11-26 23:04:20|4502.8|4500|4500.8|4498|4502.8|4500|4500.8|4498|19
1606431870000|2020-11-26 23:04:30|4499.8|4497|4498.4|4495.6|4499.8|4497|4498.4|4495.6|11
1606431880000|2020-11-26 23:04:40|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|0
1606431890000|2020-11-26 23:04:50|4498.4|4495.6|4496.8|4494|4498.4|4495.6|4496.8|4494|16
1606431900000|2020-11-26 23:05:00|4496.9|4494.1|4497.3|4494.5|4497.8|4495|4496.8|4494|9
1606431910000|2020-11-26 23:05:10|4496.9|4494.1|4496.8|4494|4496.9|4494.1|4496.8|4494|0
1606431920000|2020-11-26 23:05:20|4496.4|4493.6|4496.3|4493.5|4496.4|4493.6|4496.3|4493.5|4
1606431930000|2020-11-26 23:05:30|4496.7|4493.9|4496.3|4493.5|4496.8|4494|4496.1|4493.3|6
1606431940000|2020-11-26 23:05:40|4495.9|4493.1|4495.8|4493|4495.9|4493.1|4495.3|4492.5|3
1606431950000|2020-11-26 23:05:50|4495.3|4492.5|4495.3|4492.5|4495.3|4492.5|4495.3|4492.5|3
1606431960000|2020-11-26 23:06:00|4495.8|4493|4494.8|4492|4496.8|4494|4494.8|4492|72
1606431970000|2020-11-26 23:06:10|4493.8|4491|4494.8|4492|4494.8|4492|4493.8|4491|9
1606431980000|2020-11-26 23:06:20|||||||||4
1606432000000|2020-11-26 23:06:40|4494.3|4491.5|4493.8|4491|4494.3|4491.5|4493.8|4491|2
1606432010000|2020-11-26 23:06:50|||||||||3
1606432020000|2020-11-26 23:07:00|4493.2|4490.4|4493.2|4490.4|4493.5|4490.7|4492.8|4490|5
1606432030000|2020-11-26 23:07:10|4492.8|4490|4494.3|4491.5|4494.4|4491.6|4492.8|4490|13
1606432040000|2020-11-26 23:07:20|4493.9|4491.1|4494.3|4491.5|4494.3|4491.5|4493.8|4491|1
1606432050000|2020-11-26 23:07:30|4494.8|4492|4494.8|4492|4494.8|4492|4494.3|4491.5|1
1606432070000|2020-11-26 23:07:50|4494.4|4491.6|4494.3|4491.5|4494.4|4491.6|4494.3|4491.5|6
1606432080000|2020-11-26 23:08:00|4494.7|4491.9|4494.8|4492|4494.8|4492|4494.7|4491.9|0
1606432090000|2020-11-26 23:08:10|4494.1|4491.3|4493.8|4491|4494.1|4491.3|4493.8|4491|29
1606432100000|2020-11-26 23:08:20|4494.1|4491.3|4494.8|4492|4494.9|4492.1|4494.1|4491.3|8
1606432110000|2020-11-26 23:08:30|4493.8|4491|4494.8|4492|4494.8|4492|4493.8|4491|19
1606432120000|2020-11-26 23:08:40|||||||||10
1606432140000|2020-11-26 23:09:00|||||||||15
1606432150000|2020-11-26 23:09:10|||||||||1
1606432160000|2020-11-26 23:09:20|||||||||1
1606432170000|2020-11-26 23:09:30|||||||||1
1606432180000|2020-11-26 23:09:40|||||||||3
1606432190000|2020-11-26 23:09:50|||||||||1
1606432200000|2020-11-26 23:10:00|||||||||1
1606432210000|2020-11-26 23:10:10|4496.3|4493.5|4497.8|4495|4497.8|4495|4496.3|4493.5|15
1606432220000|2020-11-26 23:10:20|4498.3|4495.5|4498.8|4496|4498.8|4496|4498.3|4495.5|5
1606432230000|2020-11-26 23:10:30|4498.9|4496.1|4499.3|4496.5|4499.3|4496.5|4497.8|4495|9
1606432240000|2020-11-26 23:10:40|4499.7|4496.9|4499.8|4497|4499.8|4497|4499.7|4496.9|0
1606432250000|2020-11-26 23:10:50|||||||||1
1606432260000|2020-11-26 23:11:00|4499.1|4496.3|4499.8|4497|4499.8|4497|4498.8|4496|8
1606432270000|2020-11-26 23:11:10|4499.3|4496.5|4499.5|4496.7|4499.7|4496.9|4498.8|4496|4
1606432280000|2020-11-26 23:11:20|4499.3|4496.5|4499.3|4496.5|4499.8|4497|4499.3|4496.5|5
1606432290000|2020-11-26 23:11:30|4499.4|4496.6|4497.3|4494.5|4499.4|4496.6|4497.2|4494.4|16
1606432300000|2020-11-26 23:11:40|4497.7|4494.9|4498.3|4495.5|4498.3|4495.5|4497.7|4494.9|4
1606432310000|2020-11-26 23:11:50|4497.8|4495|4497.8|4495|4497.8|4495|4497.8|4495|0
1606432320000|2020-11-26 23:12:00|||||||||1
1606432330000|2020-11-26 23:12:10|4497.9|4495.1|4498.8|4496|4498.8|4496|4497.9|4495.1|2
1606432340000|2020-11-26 23:12:20|4498.4|4495.6|4498.9|4496.1|4498.9|4496.1|4498.4|4495.6|1
1606432360000|2020-11-26 23:12:40|4499.2|4496.4|4499.9|4497.1|4499.9|4497.1|4499.2|4496.4|1
1606432370000|2020-11-26 23:12:50|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|2
1606432380000|2020-11-26 23:13:00|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|3
1606432390000|2020-11-26 23:13:10|4499.8|4497|4499.8|4497|4499.8|4497|4499.4|4496.6|4
1606432400000|2020-11-26 23:13:20|4500.2|4497.4|4499.4|4496.6|4500.2|4497.4|4499.4|4496.6|4
1606432410000|2020-11-26 23:13:30|4499.8|4497|4499.9|4497.1|4499.9|4497.1|4499.4|4496.6|4
1606432420000|2020-11-26 23:13:40|||||||||1
1606432430000|2020-11-26 23:13:50|4501.4|4497.4|4500.8|4498|4501.4|4498.6|4500.8|4497.4|6
1606432440000|2020-11-26 23:14:00|4500.9|4498.1|4499.9|4497.1|4500.9|4498.1|4499.8|4497|3
1606432450000|2020-11-26 23:14:10|4499.2|4496.4|4498.9|4496.1|4499.3|4496.5|4498.9|4496.1|5
1606432460000|2020-11-26 23:14:20|||||||||3
1606432470000|2020-11-26 23:14:30|4499|4496.2|4499|4496.2|4499|4496.2|4499|4496.2|2
1606432480000|2020-11-26 23:14:40|4499.5|4496.7|4499.5|4496.7|4499.5|4496.7|4499.5|4496.7|1
1606432490000|2020-11-26 23:14:50|4499.8|4497|4499.5|4496.7|4499.8|4497|4499.5|4496.7|0
1606432500000|2020-11-26 23:15:00|4499.1|4496.3|4499.5|4496.7|4499.8|4497|4499|4496.2|10
1606432510000|2020-11-26 23:15:10|4499|4496.2|4499|4496.2|4499|4496.2|4499|4496.2|1
1606432520000|2020-11-26 23:15:20|4499.3|4496.5|4499|4496.2|4499.5|4496.7|4499|4496.2|2
1606432530000|2020-11-26 23:15:30|4499.7|4496.9|4499.8|4497|4500.3|4497.5|4499.7|4496.9|7
1606432540000|2020-11-26 23:15:40|4500|4497.2|4501|4498.2|4501|4498.2|4499.8|4497|13
1606432550000|2020-11-26 23:15:50|||||||||1
1606432570000|2020-11-26 23:16:10|4501.3|4498.5|4502|4499.2|4502|4499.2|4501|4498.2|19
1606432580000|2020-11-26 23:16:20|4501.6|4498.8|4501.8|4499|4501.8|4499|4500.8|4498|3
1606432590000|2020-11-26 23:16:30|4502|4499.2|4500.8|4498|4502|4499.2|4500.8|4498|12
1606432600000|2020-11-26 23:16:40|||||||||3
1606432610000|2020-11-26 23:16:50|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|0
1606432620000|2020-11-26 23:17:00|||||||||1
1606432630000|2020-11-26 23:17:10|4499.8|4497|4498.8|4496|4499.8|4497|4498.8|4496|11
1606432640000|2020-11-26 23:17:20|4499.8|4497|4500.3|4497.5|4500.8|4498|4499.8|4497|12
1606432650000|2020-11-26 23:17:30|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|0
1606432660000|2020-11-26 23:17:40|4500|4497.2|4499.8|4497|4500|4497.2|4499.8|4497|0
1606432680000|2020-11-26 23:18:00|4499.5|4496.7|4499.8|4497|4499.8|4497|4499.5|4496.7|4
1606432690000|2020-11-26 23:18:10|4499.5|4496.7|4499.5|4496.7|4499.5|4496.7|4499.5|4496.7|0
1606432700000|2020-11-26 23:18:20|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|0
1606432710000|2020-11-26 23:18:30|4499.5|4496.7|4499.8|4497|4499.8|4497|4499.5|4496.7|3
1606432720000|2020-11-26 23:18:40|||||||||1
1606432740000|2020-11-26 23:19:00|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|1
1606432750000|2020-11-26 23:19:10|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|0
1606432770000|2020-11-26 23:19:30|||||||||1
1606432780000|2020-11-26 23:19:40|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|6
1606432790000|2020-11-26 23:19:50|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|7
1606432800000|2020-11-26 23:20:00|4499.8|4497|4498.8|4496|4499.8|4497|4498.8|4496|2
1606432810000|2020-11-26 23:20:10|||||||||1
1606432820000|2020-11-26 23:20:20|4500|4497.2|4500.8|4498|4500.8|4498|4499.8|4497|21
1606432830000|2020-11-26 23:20:30|4499.8|4497|4500.2|4497.4|4500.3|4497.5|4499.8|4497|6
1606432840000|2020-11-26 23:20:40|4499.8|4497|4500.5|4497.7|4500.5|4497.7|4499.8|4497|0
1606432860000|2020-11-26 23:21:00|4500.1|4497.3|4500|4497.2|4500.5|4497.7|4500|4497.2|3
1606432880000|2020-11-26 23:21:20|4499.8|4497|4499.3|4496.5|4499.8|4497|4499.3|4496.5|0
1606432900000|2020-11-26 23:21:40|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|1
1606432910000|2020-11-26 23:21:50|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|2
1606432920000|2020-11-26 23:22:00|4498.8|4496|4497.8|4495|4498.8|4496|4497.8|4495|0
1606432930000|2020-11-26 23:22:10|||||||||2
1606432940000|2020-11-26 23:22:20|4498.2|4495.4|4497.8|4495|4498.5|4495.7|4497.8|4495|1
1606432950000|2020-11-26 23:22:30|4498|4495.2|4498.3|4495.5|4498.8|4496|4498|4495.2|4
1606432960000|2020-11-26 23:22:40|4497.8|4495|4498.3|4495.5|4498.8|4496|4497.8|4495|2
1606432970000|2020-11-26 23:22:50|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|0
1606432980000|2020-11-26 23:23:00|4498.3|4495.5|4498.8|4496|4498.8|4496|4498.3|4495.5|1
1606432990000|2020-11-26 23:23:10|4498.7|4495.9|4498.2|4495.4|4498.7|4495.9|4498.2|4495.4|2
1606433000000|2020-11-26 23:23:20|4497.7|4494.9|4497.7|4494.9|4497.7|4494.9|4497.7|4494.9|2
1606433030000|2020-11-26 23:23:50|||||||||2
1606433040000|2020-11-26 23:24:00|||||||||1
1606433070000|2020-11-26 23:24:30|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|5
1606433080000|2020-11-26 23:24:40|4498.3|4495.5|4498.3|4495.5|4498.5|4495.7|4498.3|4495.5|2
1606433090000|2020-11-26 23:24:50|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|4498.5|4495.7|0
1606433100000|2020-11-26 23:25:00|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|0
1606433110000|2020-11-26 23:25:10|||||||||1
1606433150000|2020-11-26 23:25:50|||||||||1
1606433170000|2020-11-26 23:26:10|4499.5|4496.7|4499.8|4497|4499.8|4497|4499.5|4496.7|8
1606433200000|2020-11-26 23:26:40|||||||||1
1606433210000|2020-11-26 23:26:50|||||||||1
1606433230000|2020-11-26 23:27:10|||||||||1
1606433240000|2020-11-26 23:27:20|||||||||1
1606433250000|2020-11-26 23:27:30|||||||||3
1606433260000|2020-11-26 23:27:40|4500.5|4497.7|4500.5|4497.7|4500.5|4497.7|4500.5|4497.7|1
1606433270000|2020-11-26 23:27:50|4500.3|4497.5|4499.8|4497|4500.3|4497.5|4499.8|4497|0
1606433280000|2020-11-26 23:28:00|4500.3|4497.5|4499.8|4497|4500.3|4497.5|4499.8|4497|1
1606433300000|2020-11-26 23:28:20|4500.2|4497.4|4500.3|4497.5|4500.3|4497.5|4499.8|4497|2
1606433310000|2020-11-26 23:28:30|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|1
1606433320000|2020-11-26 23:28:40|4500.2|4497.4|4500.3|4497.5|4500.3|4497.5|4500.2|4497.4|0
1606433340000|2020-11-26 23:29:00|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|0
1606433390000|2020-11-26 23:29:50|4501.4|4497.4|4499.8|4497|4501.4|4498.4|4499.8|4497|17
1606433400000|2020-11-26 23:30:00|4500.1|4497.3|4500.8|4498|4500.8|4498|4500.1|4497.3|7
1606433410000|2020-11-26 23:30:10|4501.3|4498.5|4501|4498.2|4501.3|4498.5|4500.8|4498|6
1606433420000|2020-11-26 23:30:20|4500.8|4498|4501.2|4498.4|4501.2|4498.4|4500.8|4498|6
1606433430000|2020-11-26 23:30:30|4501.3|4498.5|4500.8|4498|4501.8|4499|4500.8|4498|7
1606433460000|2020-11-26 23:31:00|4501.3|4498.5|4501.3|4498.5|4501.3|4498.5|4501.3|4498.5|0
1606433470000|2020-11-26 23:31:10|4501|4498.2|4500.8|4498|4501|4498.2|4500.8|4498|2
1606433480000|2020-11-26 23:31:20|4501.2|4498.4|4501.3|4498.5|4501.3|4498.5|4501.2|4498.4|0
1606433490000|2020-11-26 23:31:30|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|2
1606433500000|2020-11-26 23:31:40|||||||||1
1606433520000|2020-11-26 23:32:00|4501.1|4498.3|4500.8|4498|4501.1|4498.3|4500.7|4497.9|5
1606433540000|2020-11-26 23:32:20|4501.5|4498.7|4501.8|4499|4501.8|4499|4501.5|4498.7|1
1606433550000|2020-11-26 23:32:30|||||||||2
1606433570000|2020-11-26 23:32:50|||||||||1
1606433590000|2020-11-26 23:33:10|4501|4498.2|4501|4498.2|4501.3|4498.5|4501|4498.2|11
1606433610000|2020-11-26 23:33:30|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|2
1606433620000|2020-11-26 23:33:40|4501.1|4498.3|4501|4498.2|4501.1|4498.3|4501|4498.2|0
1606433630000|2020-11-26 23:33:50|||||||||1
1606433640000|2020-11-26 23:34:00|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|0
1606433670000|2020-11-26 23:34:30|||||||||1
1606433690000|2020-11-26 23:34:50|||||||||6
1606433700000|2020-11-26 23:35:00|4501.2|4498.4|4500.8|4498|4501.7|4498.9|4500.8|4498|9
1606433710000|2020-11-26 23:35:10|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|1
1606433720000|2020-11-26 23:35:20|4501.5|4498.7|4500.8|4498|4501.5|4498.7|4500.8|4498|1
1606433730000|2020-11-26 23:35:30|||||||||2
1606433750000|2020-11-26 23:35:50|4501|4498.2|4501.8|4499|4501.8|4499|4501|4498.2|2
1606433760000|2020-11-26 23:36:00|4501.5|4498.7|4500.8|4498|4501.5|4498.7|4500.8|4498|3
1606433780000|2020-11-26 23:36:20|||||||||2
1606433790000|2020-11-26 23:36:30|4501.2|4498.4|4501.8|4499|4501.8|4499|4500.8|4498|5
1606433810000|2020-11-26 23:36:50|||||||||1
1606433820000|2020-11-26 23:37:00|||||||||1
1606433840000|2020-11-26 23:37:20|||||||||2
1606433870000|2020-11-26 23:37:50|||||||||4
1606433890000|2020-11-26 23:38:10|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|2
1606433900000|2020-11-26 23:38:20|4500.8|4498|4499.8|4497|4500.8|4498|4499.8|4497|9
1606433910000|2020-11-26 23:38:30|4499.5|4496.7|4498.8|4496|4499.5|4496.7|4498.8|4496|6
1606433920000|2020-11-26 23:38:40|4498.1|4495.3|4497.8|4495|4498.1|4495.3|4497.8|4495|6
1606433930000|2020-11-26 23:38:50|4498.3|4495.5|4499.8|4497|4499.8|4497|4497.8|4495|15
1606433940000|2020-11-26 23:39:00|||||||||5
1606433960000|2020-11-26 23:39:20|4500.6|4497.8|4499.8|4497|4500.6|4497.8|4499.8|4497|8
1606433970000|2020-11-26 23:39:30|4500.6|4497.8|4500.3|4497.5|4500.6|4497.8|4500.3|4497.5|5
1606433980000|2020-11-26 23:39:40|4500.7|4497.9|4500.8|4498|4500.8|4498|4500.7|4497.9|3
1606433990000|2020-11-26 23:39:50|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|0
1606434000000|2020-11-26 23:40:00|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|31
1606434010000|2020-11-26 23:40:10|||||||||7
1606434020000|2020-11-26 23:40:20|||||||||1
1606434060000|2020-11-26 23:41:00|4499.3|4496.5|4498.8|4496|4499.3|4496.5|4498.8|4496|4
1606434070000|2020-11-26 23:41:10|4498.1|4495.3|4497.8|4495|4498.1|4495.3|4497.8|4495|8
1606434080000|2020-11-26 23:41:20|||||||||2
1606434090000|2020-11-26 23:41:30|4496.8|4494|4496.8|4494|4496.8|4494|4496.8|4494|5
1606434100000|2020-11-26 23:41:40|4496.1|4493.3|4496.8|4494|4496.8|4494|4496.1|4493.3|6
1606434110000|2020-11-26 23:41:50|4497.2|4494.4|4497.7|4494.9|4497.7|4494.9|4497.2|4494.4|9
1606434120000|2020-11-26 23:42:00|4497.8|4495|4497.8|4495|4497.8|4495|4497.8|4495|0
1606434130000|2020-11-26 23:42:10|||||||||2
1606434140000|2020-11-26 23:42:20|4497.1|4494.3|4496.8|4494|4497.1|4494.3|4496.8|4494|7
1606434150000|2020-11-26 23:42:30|4497.6|4494.8|4497.8|4495|4497.8|4495|4497.6|4494.8|2
1606434160000|2020-11-26 23:42:40|4497.1|4494.3|4496.8|4494|4497.1|4494.3|4496.8|4494|6
1606434170000|2020-11-26 23:42:50|4497.2|4494.4|4496.8|4494|4497.8|4495|4496.8|4494|7
1606434180000|2020-11-26 23:43:00|4497|4494.2|4497.8|4495|4497.8|4495|4497|4494.2|3
1606434190000|2020-11-26 23:43:10|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|15
1606434200000|2020-11-26 23:43:20|||||||||3
1606434210000|2020-11-26 23:43:30|4498.7|4495.9|4498.8|4496|4498.8|4496|4498.7|4495.9|2
1606434220000|2020-11-26 23:43:40|4498.1|4495.3|4497.8|4495|4498.1|4495.3|4497.8|4495|15
1606434230000|2020-11-26 23:43:50|4498|4495.2|4497.8|4495|4498|4495.2|4497.8|4495|1
1606434270000|2020-11-26 23:44:30|||||||||1
1606434280000|2020-11-26 23:44:40|4498.6|4495.8|4498.6|4495.8|4498.6|4495.8|4498.6|4495.8|5
1606434290000|2020-11-26 23:44:50|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|2
1606434300000|2020-11-26 23:45:00|4499|4496.2|4502|4499.2|4502.7|4499.9|4499|4496.2|65
1606434310000|2020-11-26 23:45:10|||||||||1
1606434320000|2020-11-26 23:45:20|4501.8|4499|4502.5|4499.7|4502.8|4500|4501.8|4499|44
1606434330000|2020-11-26 23:45:30|4502.8|4500|4502.5|4499.7|4502.8|4500|4502|4499.2|23
1606434340000|2020-11-26 23:45:40|4502.8|4500|4502.5|4499.7|4503.8|4501|4502.5|4499.7|31
1606434350000|2020-11-26 23:45:50|4502.8|4500|4502|4499.2|4502.8|4500|4502|4499.2|2
1606434360000|2020-11-26 23:46:00|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|0
1606434370000|2020-11-26 23:46:10|||||||||1
1606434380000|2020-11-26 23:46:20|||||||||1
1606434390000|2020-11-26 23:46:30|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|3
1606434410000|2020-11-26 23:46:50|4501.7|4498.9|4501.8|4499|4501.8|4499|4501.7|4498.9|8
1606434430000|2020-11-26 23:47:10|4501.7|4498.9|4501|4498.2|4501.7|4498.9|4501|4498.2|2
1606434440000|2020-11-26 23:47:20|||||||||1
1606434450000|2020-11-26 23:47:30|4501.5|4498.7|4501|4498.2|4501.5|4498.7|4501|4498.2|0
1606434490000|2020-11-26 23:48:10|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|0
1606434510000|2020-11-26 23:48:30|4500.1|4497.3|4499.8|4497|4500.1|4497.3|4499.8|4497|19
1606434520000|2020-11-26 23:48:40|||||||||1
1606434530000|2020-11-26 23:48:50|4500|4497.2|4499.8|4497|4500|4497.2|4499.8|4497|4
1606434540000|2020-11-26 23:49:00|4500.6|4497.8|4500.8|4498|4500.8|4498|4500.5|4497.7|7
1606434560000|2020-11-26 23:49:20|||||||||8
1606434570000|2020-11-26 23:49:30|4501|4498.2|4501.8|4499|4501.8|4499|4501|4498.2|5
1606434580000|2020-11-26 23:49:40|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|3
1606434590000|2020-11-26 23:49:50|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|1
1606434600000|2020-11-26 23:50:00|4502.3|4499.5|4501.8|4499|4502.8|4500|4501.8|4499|17
1606434610000|2020-11-26 23:50:10|||||||||3
1606434630000|2020-11-26 23:50:30|||||||||1
1606434640000|2020-11-26 23:50:40|||||||||1
1606434650000|2020-11-26 23:50:50|4501.1|4498.3|4500|4497.2|4501.1|4498.3|4499.8|4497|14
1606434660000|2020-11-26 23:51:00|||||||||1
1606434670000|2020-11-26 23:51:10|4500.7|4497.9|4500.8|4498|4500.8|4498|4500.7|4497.9|1
1606434680000|2020-11-26 23:51:20|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|10
1606434690000|2020-11-26 23:51:30|||||||||1
1606434710000|2020-11-26 23:51:50|||||||||1
1606434750000|2020-11-26 23:52:30|||||||||2
1606434780000|2020-11-26 23:53:00|||||||||2
1606434790000|2020-11-26 23:53:10|||||||||1
1606434810000|2020-11-26 23:53:30|||||||||1
1606434820000|2020-11-26 23:53:40|||||||||3
1606434840000|2020-11-26 23:54:00|4501.5|4498.7|4502|4499.2|4502|4499.2|4501.5|4498.7|7
1606434850000|2020-11-26 23:54:10|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|0
1606434860000|2020-11-26 23:54:20|||||||||1
1606434880000|2020-11-26 23:54:40|||||||||1
1606434910000|2020-11-26 23:55:10|4502.3|4499.5|4502.5|4499.7|4502.7|4499.9|4501.8|4499|13
1606434920000|2020-11-26 23:55:20|4502.1|4499.3|4501.8|4499|4502.8|4500|4501.8|4499|6
1606434930000|2020-11-26 23:55:30|4502|4499.2|4502|4499.2|4502|4499.2|4502|4499.2|0
1606434940000|2020-11-26 23:55:40|4502.7|4499.9|4502.3|4499.5|4502.8|4500|4501.8|4499|11
1606434950000|2020-11-26 23:55:50|4502.8|4500|4502.3|4499.5|4502.8|4500|4502.3|4499.5|1
1606434960000|2020-11-26 23:56:00|4502|4499.2|4502.5|4499.7|4503|4500.2|4501.8|4499|1
1606434980000|2020-11-26 23:56:20|4502.1|4499.3|4502.5|4499.7|4502.8|4500|4502.1|4499.3|12
1606434990000|2020-11-26 23:56:30|4502.8|4500|4502.8|4500|4502.8|4500|4502.8|4500|0
1606435000000|2020-11-26 23:56:40|4502.5|4499.7|4502|4499.2|4502.5|4499.7|4502|4499.2|1
1606435010000|2020-11-26 23:56:50|||||||||1
1606435020000|2020-11-26 23:57:00|4502.5|4499.7|4502.8|4500|4502.8|4500|4502.5|4499.7|0
1606435030000|2020-11-26 23:57:10|||||||||1
1606435040000|2020-11-26 23:57:20|4503|4500.2|4503.8|4501|4503.8|4501|4503|4500.2|8
1606435050000|2020-11-26 23:57:30|||||||||5
1606435060000|2020-11-26 23:57:40|||||||||2
1606435080000|2020-11-26 23:58:00|||||||||4
1606435100000|2020-11-26 23:58:20|4503.1|4500.3|4503|4500.2|4503.1|4500.3|4503|4500.2|8
1606435110000|2020-11-26 23:58:30|4502.8|4500|4502.8|4500|4502.8|4500|4502.8|4500|2
1606435120000|2020-11-26 23:58:40|||||||||2
1606435140000|2020-11-26 23:59:00|4503.6|4500.8|4503.6|4500.8|4503.6|4500.8|4503.6|4500.8|7
1606435150000|2020-11-26 23:59:10|4503.8|4501|4503.8|4501|4504|4501.2|4503.5|4500.7|8
1606435160000|2020-11-26 23:59:20|4504.6|4501.8|4505|4502.2|4505|4502.2|4504.6|4501.8|3
1606435170000|2020-11-26 23:59:30|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|9
1606435180000|2020-11-26 23:59:40|4504.5|4501.7|4504.8|4502|4504.8|4502|4504.3|4501.5|3
1606435190000|2020-11-26 23:59:50|4504.3|4501.5|4504.8|4502|4504.8|4502|4504.3|4501.5|6
1606435200000|2020-11-27 00:00:00|4505|4502.2|4505|4502.2|4505.8|4503|4505|4502.2|11
1606435210000|2020-11-27 00:00:10|4504.3|4501.5|4502.8|4500|4504.8|4502|4502.8|4500|8
1606435220000|2020-11-27 00:00:20|4501.8|4499|4501.5|4498.7|4501.8|4499|4501.5|4498.7|13
1606435230000|2020-11-27 00:00:30|4501.8|4499|4501.8|4499|4502.3|4499.5|4501.5|4498.7|7
1606435240000|2020-11-27 00:00:40|||||||||1
1606435250000|2020-11-27 00:00:50|4501|4498.2|4500|4497.2|4501|4498.2|4499.8|4497|15
1606435260000|2020-11-27 00:01:00|4500.5|4497.7|4500|4497.2|4500.5|4497.7|4500|4497.2|6
1606435270000|2020-11-27 00:01:10|4500.5|4497.7|4500.5|4497.7|4500.8|4498|4500.5|4497.7|5
1606435280000|2020-11-27 00:01:20|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|0
1606435290000|2020-11-27 00:01:30|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|2
1606435300000|2020-11-27 00:01:40|4501.7|4498.9|4500.8|4498|4501.8|4499|4500.8|4498|4
1606435310000|2020-11-27 00:01:50|4501.1|4498.3|4500.8|4498|4501.5|4498.7|4500.8|4498|2
1606435320000|2020-11-27 00:02:00|4501|4498.2|4502|4499.2|4502|4499.2|4501|4498.2|6
1606435330000|2020-11-27 00:02:10|4502.8|4500|4502|4499.2|4502.8|4500|4502|4499.2|5
1606435340000|2020-11-27 00:02:20|4502.3|4499.5|4504|4501.2|4504|4501.2|4502.3|4499.5|8
1606435350000|2020-11-27 00:02:30|4504.3|4501.5|4503|4500.2|4504.3|4501.5|4502.8|4500|13
1606435360000|2020-11-27 00:02:40|4503.3|4500.5|4503.8|4501|4503.8|4501|4503.3|4500.5|2
1606435370000|2020-11-27 00:02:50|||||||||7
1606435380000|2020-11-27 00:03:00|4504|4501.2|4504.8|4502|4504.8|4502|4503.8|4501|14
1606435390000|2020-11-27 00:03:10|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|5
1606435400000|2020-11-27 00:03:20|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|1
1606435410000|2020-11-27 00:03:30|4503.1|4500.3|4502.8|4500|4503.1|4500.3|4502.8|4500|11
1606435420000|2020-11-27 00:03:40|||||||||1
1606435440000|2020-11-27 00:04:00|4503.7|4500.9|4503.8|4501|4503.8|4501|4503.7|4500.9|12
1606435450000|2020-11-27 00:04:10|4503.1|4500.3|4503.8|4501|4503.8|4501|4503|4500.2|7
1606435460000|2020-11-27 00:04:20|||||||||3
1606435470000|2020-11-27 00:04:30|||||||||2
1606435480000|2020-11-27 00:04:40|4502.8|4500|4503.8|4501|4503.8|4501|4502.8|4500|7
1606435490000|2020-11-27 00:04:50|||||||||1
1606435500000|2020-11-27 00:05:00|4504.6|4501.8|4504.8|4502|4505|4502.2|4504.5|4501.7|10
1606435510000|2020-11-27 00:05:10|4505|4502.2|4505.8|4503|4505.8|4503|4505|4502.2|7
1606435530000|2020-11-27 00:05:30|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|27
1606435550000|2020-11-27 00:05:50|4505|4502.2|4505.8|4503|4505.8|4503|4505|4502.2|3
1606435560000|2020-11-27 00:06:00|4505.7|4502.9|4505.8|4503|4505.8|4503|4504.8|4502|16
1606435570000|2020-11-27 00:06:10|4505.5|4502.7|4505.5|4502.7|4505.8|4503|4505|4502.2|2
1606435580000|2020-11-27 00:06:20|4505.1|4502.3|4504.8|4502|4505.6|4502.8|4504.8|4502|6
1606435590000|2020-11-27 00:06:30|4504|4501.2|4504.8|4502|4504.8|4502|4504|4501.2|7
1606435600000|2020-11-27 00:06:40|||||||||2
1606435610000|2020-11-27 00:06:50|4504|4501.2|4504.3|4501.5|4504.3|4501.5|4504|4501.2|9
1606435620000|2020-11-27 00:07:00|4504.7|4501.9|4502.8|4500|4504.8|4502|4502.8|4500|10
1606435630000|2020-11-27 00:07:10|||||||||13
1606435640000|2020-11-27 00:07:20|4502|4499.2|4501.8|4499|4502.2|4499.4|4501.8|4499|2
1606435650000|2020-11-27 00:07:30|4502|4499.2|4502|4499.2|4502|4499.2|4501.8|4499|0
1606435660000|2020-11-27 00:07:40|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|2
1606435670000|2020-11-27 00:07:50|4502|4499.2|4502|4499.2|4502|4499.2|4501.8|4499|0
1606435680000|2020-11-27 00:08:00|4501.8|4499|4501.8|4499|4502.8|4500|4501.8|4499|5
1606435690000|2020-11-27 00:08:10|4502|4499.2|4502|4499.2|4502|4499.2|4502|4499.2|0
1606435700000|2020-11-27 00:08:20|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|0
1606435710000|2020-11-27 00:08:30|4502.8|4500|4502.5|4499.7|4502.8|4500|4502.5|4499.7|4
1606435720000|2020-11-27 00:08:40|4502.8|4500|4501.8|4499|4502.8|4500|4501.8|4499|2
1606435730000|2020-11-27 00:08:50|4502|4499.2|4502.3|4499.5|4502.8|4500|4501.8|4499|11
1606435740000|2020-11-27 00:09:00|4502.8|4500|4502.8|4500|4502.8|4500|4502.8|4500|1
1606435750000|2020-11-27 00:09:10|||||||||11
1606435760000|2020-11-27 00:09:20|||||||||1
1606435770000|2020-11-27 00:09:30|||||||||1
1606435780000|2020-11-27 00:09:40|||||||||2
1606435790000|2020-11-27 00:09:50|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|1
1606435800000|2020-11-27 00:10:00|4502.8|4500|4503.8|4501|4503.8|4501|4502.8|4500|4
1606435810000|2020-11-27 00:10:10|||||||||4
1606435820000|2020-11-27 00:10:20|4504|4501.2|4504|4501.2|4504|4501.2|4503.8|4501|1
1606435830000|2020-11-27 00:10:30|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|0
1606435850000|2020-11-27 00:10:50|4503.5|4500.7|4503|4500.2|4503.5|4500.7|4503|4500.2|5
1606435860000|2020-11-27 00:11:00|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|2
1606435870000|2020-11-27 00:11:10|4503.1|4500.3|4503|4500.2|4503.5|4500.7|4503|4500.2|8
1606435880000|2020-11-27 00:11:20|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|1
1606435890000|2020-11-27 00:11:30|4503.5|4500.7|4502.8|4500|4503.5|4500.7|4502.8|4500|4
1606435900000|2020-11-27 00:11:40|||||||||1
1606435910000|2020-11-27 00:11:50|4503|4500.2|4503|4500.2|4503|4500.2|4503|4500.2|0
1606435920000|2020-11-27 00:12:00|4503.8|4501|4503|4500.2|4503.8|4501|4503|4500.2|5
1606435940000|2020-11-27 00:12:20|4503.3|4500.5|4503.8|4501|4503.8|4501|4503.3|4500.5|1
1606435950000|2020-11-27 00:12:30|4503.7|4500.9|4503|4500.2|4503.7|4500.9|4503|4500.2|2
1606435960000|2020-11-27 00:12:40|||||||||5
1606435970000|2020-11-27 00:12:50|||||||||1
1606435980000|2020-11-27 00:13:00|4502.8|4500|4502.8|4500|4502.8|4500|4502.8|4500|0
1606436000000|2020-11-27 00:13:20|4502.5|4499.7|4502|4499.2|4502.5|4499.7|4501.8|4499|9
1606436010000|2020-11-27 00:13:30|4501.8|4499|4502.8|4500|4502.8|4500|4501.8|4499|5
1606436020000|2020-11-27 00:13:40|||||||||1
1606436030000|2020-11-27 00:13:50|4502.1|4499.3|4502|4499.2|4502.1|4499.3|4502|4499.2|2
1606436040000|2020-11-27 00:14:00|4504.7|4501.9|4504.8|4502|4504.8|4502|4504.7|4501.9|33
1606436050000|2020-11-27 00:14:10|4505|4502.2|4505.8|4503|4505.8|4503|4505|4502.2|17
1606436070000|2020-11-27 00:14:30|||||||||6
1606436080000|2020-11-27 00:14:40|4505.1|4502.3|4505|4502.2|4505.8|4503|4505|4502.2|13
1606436090000|2020-11-27 00:14:50|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|0
1606436100000|2020-11-27 00:15:00|4505|4502.2|4505.8|4503|4505.8|4503|4504.8|4502|32
1606436110000|2020-11-27 00:15:10|||||||||2
1606436130000|2020-11-27 00:15:30|||||||||2
1606436140000|2020-11-27 00:15:40|4506.6|4503.8|4506.8|4504|4506.8|4504|4506.6|4503.8|30
1606436150000|2020-11-27 00:15:50|||||||||5
1606436160000|2020-11-27 00:16:00|||||||||5
1606436170000|2020-11-27 00:16:10|||||||||6
1606436180000|2020-11-27 00:16:20|||||||||5
1606436190000|2020-11-27 00:16:30|4506.1|4503.3|4505.8|4503|4506.1|4503.3|4505.8|4503|14
1606436200000|2020-11-27 00:16:40|||||||||1
1606436220000|2020-11-27 00:17:00|||||||||2
1606436230000|2020-11-27 00:17:10|4505.7|4502.9|4505.7|4502.9|4505.7|4502.9|4505.7|4502.9|2
1606436240000|2020-11-27 00:17:20|4505|4502.2|4505.8|4503|4505.8|4503|4505|4502.2|8
1606436250000|2020-11-27 00:17:30|4506|4503.2|4505.8|4503|4506|4503.2|4505.5|4502.7|1
1606436260000|2020-11-27 00:17:40|4506|4503.2|4505.8|4503|4506|4503.2|4505.8|4503|2
1606436270000|2020-11-27 00:17:50|||||||||1
1606436280000|2020-11-27 00:18:00|||||||||2
1606436290000|2020-11-27 00:18:10|4506|4503.2|4505.8|4503|4506|4503.2|4505.8|4503|0
1606436300000|2020-11-27 00:18:20|||||||||1
1606436330000|2020-11-27 00:18:50|||||||||6
1606436370000|2020-11-27 00:19:30|||||||||1
1606436390000|2020-11-27 00:19:50|4505.5|4502.7|4505|4502.2|4505.5|4502.7|4505|4502.2|7
1606436400000|2020-11-27 00:20:00|4507.2|4504.4|4507.8|4505|4507.8|4505|4507.2|4504.4|84
1606436410000|2020-11-27 00:20:10|4507.1|4504.3|4506.8|4504|4507.1|4504.3|4506.8|4504|2
1606436420000|2020-11-27 00:20:20|||||||||1
1606436430000|2020-11-27 00:20:30|||||||||2
1606436440000|2020-11-27 00:20:40|||||||||1
1606436490000|2020-11-27 00:21:30|||||||||2
1606436510000|2020-11-27 00:21:50|||||||||1
1606436520000|2020-11-27 00:22:00|4506.1|4503.3|4506|4503.2|4506.1|4503.3|4506|4503.2|7
1606436530000|2020-11-27 00:22:10|4506.5|4503.7|4506.5|4503.7|4506.8|4504|4506|4503.2|20
1606436540000|2020-11-27 00:22:20|4506.1|4503.3|4506.8|4504|4506.8|4504|4506|4503.2|2
1606436550000|2020-11-27 00:22:30|4506|4503.2|4506.8|4504|4506.8|4504|4506|4503.2|7
1606436560000|2020-11-27 00:22:40|4506.1|4503.3|4505.8|4503|4506.5|4503.7|4505.8|4503|3
1606436570000|2020-11-27 00:22:50|4506.8|4504|4505.8|4503|4506.8|4504|4505.8|4503|2
1606436580000|2020-11-27 00:23:00|4506.6|4503.8|4506.8|4504|4506.8|4504|4506.6|4503.8|2
1606436630000|2020-11-27 00:23:50|4507.3|4504.5|4507|4504.2|4507.3|4504.5|4507|4504.2|8
1606436640000|2020-11-27 00:24:00|4506.8|4504|4507.8|4505|4507.8|4505|4506.8|4504|4
1606436650000|2020-11-27 00:24:10|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|9
1606436660000|2020-11-27 00:24:20|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|0
1606436670000|2020-11-27 00:24:30|||||||||5
1606436680000|2020-11-27 00:24:40|4508.8|4506|4507.8|4505|4508.8|4506|4507.8|4505|11
1606436690000|2020-11-27 00:24:50|||||||||4
1606436700000|2020-11-27 00:25:00|||||||||7
1606436710000|2020-11-27 00:25:10|||||||||2
1606436720000|2020-11-27 00:25:20|||||||||2
1606436730000|2020-11-27 00:25:30|||||||||1
1606436740000|2020-11-27 00:25:40|||||||||1
1606436750000|2020-11-27 00:25:50|||||||||3
1606436760000|2020-11-27 00:26:00|||||||||1
1606436780000|2020-11-27 00:26:20|||||||||2
1606436790000|2020-11-27 00:26:30|||||||||1
1606436800000|2020-11-27 00:26:40|||||||||1
1606436810000|2020-11-27 00:26:50|||||||||1
1606436830000|2020-11-27 00:27:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|0
1606436870000|2020-11-27 00:27:50|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|0
1606436880000|2020-11-27 00:28:00|||||||||3
1606436890000|2020-11-27 00:28:10|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508|4505.2|8
1606436900000|2020-11-27 00:28:20|||||||||18
1606436910000|2020-11-27 00:28:30|||||||||2
1606436920000|2020-11-27 00:28:40|4508.5|4505.7|4508.9|4506.1|4508.9|4506.1|4508.5|4505.7|6
1606436940000|2020-11-27 00:29:00|4508.5|4505.7|4508.9|4506.1|4508.9|4506.1|4508|4505.2|5
1606436950000|2020-11-27 00:29:10|4509|4506.2|4508.9|4506.1|4509|4506.2|4508.9|4506.1|3
1606436960000|2020-11-27 00:29:20|||||||||3
1606436970000|2020-11-27 00:29:30|||||||||1
1606436980000|2020-11-27 00:29:40|||||||||4
1606436990000|2020-11-27 00:29:50|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|6
1606437000000|2020-11-27 00:30:00|||||||||7
1606437010000|2020-11-27 00:30:10|||||||||1
1606437020000|2020-11-27 00:30:20|||||||||1
1606437030000|2020-11-27 00:30:30|||||||||1
1606437040000|2020-11-27 00:30:40|||||||||3
1606437050000|2020-11-27 00:30:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|15
1606437060000|2020-11-27 00:31:00|4510.5|4507.7|4509.9|4507.1|4510.5|4507.7|4509.9|4507.1|5
1606437070000|2020-11-27 00:31:10|||||||||1
1606437080000|2020-11-27 00:31:20|4509.7|4506.9|4509.4|4506.6|4509.7|4506.9|4509|4506.2|10
1606437090000|2020-11-27 00:31:30|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4509|4506.2|3
1606437100000|2020-11-27 00:31:40|4509.4|4506.6|4508.9|4506.1|4509.4|4506.6|4508.9|4506.1|5
1606437110000|2020-11-27 00:31:50|4509.7|4506.9|4508.9|4506.1|4509.7|4506.9|4508.9|4506.1|5
1606437120000|2020-11-27 00:32:00|||||||||2
1606437130000|2020-11-27 00:32:10|4509.6|4506.8|4509.7|4506.9|4509.7|4506.9|4509.6|4506.8|6
1606437140000|2020-11-27 00:32:20|4509.9|4507.1|4509.4|4506.6|4509.9|4507.1|4509.4|4506.6|2
1606437150000|2020-11-27 00:32:30|4509.7|4506.9|4509.9|4507.1|4509.9|4507.1|4509.4|4506.6|2
1606437160000|2020-11-27 00:32:40|||||||||8
1606437170000|2020-11-27 00:32:50|||||||||1
1606437180000|2020-11-27 00:33:00|||||||||1
1606437190000|2020-11-27 00:33:10|||||||||2
1606437200000|2020-11-27 00:33:20|||||||||4
1606437210000|2020-11-27 00:33:30|4509.5|4506.7|4509.5|4506.7|4509.5|4506.7|4509.5|4506.7|3
1606437220000|2020-11-27 00:33:40|4509.4|4506.6|4508.9|4506.1|4509.4|4506.6|4508.9|4506.1|1
1606437230000|2020-11-27 00:33:50|||||||||1
1606437240000|2020-11-27 00:34:00|||||||||3
1606437250000|2020-11-27 00:34:10|4508.7|4505.9|4508|4505.2|4508.7|4505.9|4508|4505.2|11
1606437260000|2020-11-27 00:34:20|||||||||2
1606437270000|2020-11-27 00:34:30|4508.7|4505.9|4508|4505.2|4508.7|4505.9|4506.9|4504.1|24
1606437280000|2020-11-27 00:34:40|4506.9|4504.1|4508|4505.2|4508|4505.2|4506.9|4504.1|5
1606437300000|2020-11-27 00:35:00|4507|4504.2|4508|4505.2|4508|4505.2|4507|4504.2|15
1606437310000|2020-11-27 00:35:10|||||||||1
1606437340000|2020-11-27 00:35:40|||||||||1
1606437350000|2020-11-27 00:35:50|||||||||1
1606437370000|2020-11-27 00:36:10|4507.7|4504.9|4508|4505.2|4508|4505.2|4507.5|4504.7|12
1606437380000|2020-11-27 00:36:20|||||||||2
1606437390000|2020-11-27 00:36:30|4508.4|4505.6|4508|4505.2|4508.5|4505.7|4508|4505.2|6
1606437400000|2020-11-27 00:36:40|4508.1|4505.3|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|6
1606437410000|2020-11-27 00:36:50|||||||||1
1606437430000|2020-11-27 00:37:10|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4509|4506.2|13
1606437440000|2020-11-27 00:37:20|4510|4507.2|4510|4507.2|4510|4507.2|4510|4507.2|2
1606437450000|2020-11-27 00:37:30|||||||||3
1606437460000|2020-11-27 00:37:40|4510.4|4507.6|4510.6|4507.8|4511|4508.2|4510.4|4507.6|17
1606437470000|2020-11-27 00:37:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|3
1606437480000|2020-11-27 00:38:00|||||||||1
1606437490000|2020-11-27 00:38:10|||||||||3
1606437520000|2020-11-27 00:38:40|||||||||1
1606437550000|2020-11-27 00:39:10|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|1
1606437560000|2020-11-27 00:39:20|||||||||1
1606437570000|2020-11-27 00:39:30|||||||||2
1606437580000|2020-11-27 00:39:40|||||||||2
1606437590000|2020-11-27 00:39:50|||||||||1
1606437610000|2020-11-27 00:40:10|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|1
1606437620000|2020-11-27 00:40:20|||||||||1
1606437640000|2020-11-27 00:40:40|||||||||1
1606437650000|2020-11-27 00:40:50|||||||||4
1606437670000|2020-11-27 00:41:10|4510.1|4507.3|4510|4507.2|4510.1|4507.3|4510|4507.2|7
1606437690000|2020-11-27 00:41:30|||||||||1
1606437700000|2020-11-27 00:41:40|||||||||1
1606437710000|2020-11-27 00:41:50|||||||||4
1606437720000|2020-11-27 00:42:00|||||||||4
1606437730000|2020-11-27 00:42:10|||||||||2
1606437750000|2020-11-27 00:42:30|||||||||1
1606437760000|2020-11-27 00:42:40|4510.5|4507.7|4510|4507.2|4510.9|4508.1|4510|4507.2|8
1606437780000|2020-11-27 00:43:00|4509.7|4506.9|4508.9|4506.1|4509.7|4506.9|4508.9|4506.1|8
1606437790000|2020-11-27 00:43:10|4509|4506.2|4509|4506.2|4509|4506.2|4509|4506.2|0
1606437800000|2020-11-27 00:43:20|4509.5|4506.7|4509.9|4507.1|4509.9|4507.1|4509.5|4506.7|6
1606437810000|2020-11-27 00:43:30|4510|4507.2|4509.9|4507.1|4510|4507.2|4509.9|4507.1|0
1606437820000|2020-11-27 00:43:40|4510|4507.2|4510|4507.2|4510|4507.2|4510|4507.2|3
1606437830000|2020-11-27 00:43:50|||||||||1
1606437840000|2020-11-27 00:44:00|4510.1|4507.3|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|11
1606437860000|2020-11-27 00:44:20|4510.1|4507.3|4510|4507.2|4510.5|4507.7|4510|4507.2|0
1606437870000|2020-11-27 00:44:30|||||||||1
1606437900000|2020-11-27 00:45:00|||||||||1
1606437930000|2020-11-27 00:45:30|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|1
1606437940000|2020-11-27 00:45:40|4510|4507.2|4510|4507.2|4510|4507.2|4510|4507.2|1
1606437950000|2020-11-27 00:45:50|||||||||2
1606437970000|2020-11-27 00:46:10|||||||||2
1606438010000|2020-11-27 00:46:50|||||||||1
1606438030000|2020-11-27 00:47:10|||||||||1
1606438040000|2020-11-27 00:47:20|||||||||2
1606438060000|2020-11-27 00:47:40|||||||||1
1606438070000|2020-11-27 00:47:50|4509.3|4506.5|4509|4506.2|4509.3|4506.5|4509|4506.2|4
1606438080000|2020-11-27 00:48:00|4508.9|4506.1|4509|4506.2|4509|4506.2|4508.9|4506.1|3
1606438090000|2020-11-27 00:48:10|4508.9|4506.1|4509|4506.2|4509|4506.2|4508.9|4506.1|1
1606438100000|2020-11-27 00:48:20|||||||||1
1606438110000|2020-11-27 00:48:30|4508.9|4506.1|4509|4506.2|4509|4506.2|4508.9|4506.1|0
1606438120000|2020-11-27 00:48:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|0
1606438130000|2020-11-27 00:48:50|4508.1|4505.3|4508|4505.2|4509|4506.2|4508|4505.2|19
1606438140000|2020-11-27 00:49:00|4508.7|4505.9|4508.5|4505.7|4509|4506.2|4508|4505.2|3
1606438150000|2020-11-27 00:49:10|4508.1|4505.3|4507|4504.2|4508.1|4505.3|4507|4504.2|23
1606438160000|2020-11-27 00:49:20|||||||||1
1606438170000|2020-11-27 00:49:30|||||||||1
1606438180000|2020-11-27 00:49:40|||||||||6
1606438190000|2020-11-27 00:49:50|||||||||2
1606438200000|2020-11-27 00:50:00|||||||||1
1606438210000|2020-11-27 00:50:10|||||||||1
1606438230000|2020-11-27 00:50:30|||||||||2
1606438240000|2020-11-27 00:50:40|||||||||1
1606438260000|2020-11-27 00:51:00|||||||||1
1606438290000|2020-11-27 00:51:30|||||||||2
1606438300000|2020-11-27 00:51:40|||||||||4
1606438310000|2020-11-27 00:51:50|||||||||1
1606438330000|2020-11-27 00:52:10|||||||||1
1606438340000|2020-11-27 00:52:20|||||||||1
1606438350000|2020-11-27 00:52:30|||||||||31
1606438360000|2020-11-27 00:52:40|||||||||2
1606438380000|2020-11-27 00:53:00|4507.7|4504.9|4507.9|4505.1|4507.9|4505.1|4507.7|4504.9|3
1606438400000|2020-11-27 00:53:20|||||||||1
1606438430000|2020-11-27 00:53:50|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4507|4504.2|4
1606438460000|2020-11-27 00:54:20|||||||||1
1606438470000|2020-11-27 00:54:30|||||||||1
1606438480000|2020-11-27 00:54:40|||||||||1
1606438490000|2020-11-27 00:54:50|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4
1606438510000|2020-11-27 00:55:10|||||||||4
1606438520000|2020-11-27 00:55:20|||||||||1
1606438530000|2020-11-27 00:55:30|4507|4504.2|4506.9|4504.1|4507|4504.2|4506.9|4504.1|1
1606438540000|2020-11-27 00:55:40|4507|4504.2|4507|4504.2|4507|4504.2|4507|4504.2|1
1606438550000|2020-11-27 00:55:50|4507.7|4504.9|4507.5|4504.7|4508|4505.2|4507|4504.2|7
1606438560000|2020-11-27 00:56:00|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4507|4504.2|0
1606438600000|2020-11-27 00:56:40|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|9
1606438610000|2020-11-27 00:56:50|4507.5|4504.7|4507|4504.2|4507.5|4504.7|4507|4504.2|3
1606438620000|2020-11-27 00:57:00|||||||||3
1606438670000|2020-11-27 00:57:50|4507.4|4504.6|4507|4504.2|4507.9|4505.1|4507|4504.2|4
1606438690000|2020-11-27 00:58:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|1
1606438700000|2020-11-27 00:58:20|||||||||1
1606438710000|2020-11-27 00:58:30|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|0
1606438720000|2020-11-27 00:58:40|4507.6|4504.8|4507|4504.2|4507.6|4504.8|4507|4504.2|4
1606438740000|2020-11-27 00:59:00|4507.7|4504.9|4507.5|4504.7|4507.9|4505.1|4507|4504.2|5
1606438750000|2020-11-27 00:59:10|4507|4504.2|4507|4504.2|4507.5|4504.7|4507|4504.2|0
1606438770000|2020-11-27 00:59:30|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|1
1606438780000|2020-11-27 00:59:40|4508.9|4506.1|4508.4|4505.6|4508.9|4506.1|4507.9|4505.1|8
1606438790000|2020-11-27 00:59:50|4508.9|4506.1|4508.2|4505.4|4508.9|4506.1|4507.9|4505.1|2
1606438800000|2020-11-27 01:00:00|4508.4|4505.6|4506.9|4504.1|4508.7|4505.9|4502|4499.2|238
1606438810000|2020-11-27 01:00:10|4506|4503.2|4503.5|4500.7|4506|4503.2|4503|4500.2|34
1606438820000|2020-11-27 01:00:20|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4501.9|4499.1|24
1606438830000|2020-11-27 01:00:30|4504.4|4501.6|4506.9|4504.1|4506.9|4504.1|4504|4501.2|16
1606438840000|2020-11-27 01:00:40|4506.7|4503.9|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|8
1606438850000|2020-11-27 01:00:50|4507.7|4504.9|4508.9|4506.1|4508.9|4506.1|4507.7|4504.9|15
1606438860000|2020-11-27 01:01:00|4509|4506.2|4510.9|4508.1|4510.9|4508.1|4508.9|4506.1|22
1606438870000|2020-11-27 01:01:10|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.5|4507.7|13
1606438880000|2020-11-27 01:01:20|4510.5|4507.7|4510.9|4508.1|4511.9|4509.1|4510|4507.2|50
1606438890000|2020-11-27 01:01:30|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.9|4508.1|2
1606438900000|2020-11-27 01:01:40|4510.1|4507.3|4512|4509.2|4512|4509.2|4510.1|4507.3|28
1606438910000|2020-11-27 01:01:50|4513|4510.2|4512.9|4510.1|4513.4|4510.6|4512|4509.2|65
1606438920000|2020-11-27 01:02:00|4513|4510.2|4515|4512.2|4518|4515.2|4512.9|4510.1|153
1606438930000|2020-11-27 01:02:10|4515.5|4512.7|4517.5|4514.7|4517.5|4514.7|4515.5|4512.7|24
1606438940000|2020-11-27 01:02:20|4517|4514.2|4514.9|4512.1|4517.9|4515.1|4514.9|4512.1|29
1606438950000|2020-11-27 01:02:30|4515.6|4512.8|4513|4510.2|4515.9|4513.1|4513|4510.2|18
1606438960000|2020-11-27 01:02:40|4513.4|4510.6|4514.9|4512.1|4514.9|4512.1|4513.4|4510.6|8
1606438970000|2020-11-27 01:02:50|4515|4512.2|4516|4513.2|4516|4513.2|4513.9|4511.1|13
1606438980000|2020-11-27 01:03:00|4515.9|4513.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|3
1606438990000|2020-11-27 01:03:10|4513.9|4511.1|4512.9|4510.1|4513.9|4511.1|4512.9|4510.1|27
1606439000000|2020-11-27 01:03:20|||||||||5
1606439020000|2020-11-27 01:03:40|4513.6|4510.8|4514|4511.2|4514|4511.2|4513.6|4510.8|7
1606439030000|2020-11-27 01:03:50|4513.9|4511.1|4513.9|4511.1|4514.2|4511.4|4513.9|4511.1|7
1606439040000|2020-11-27 01:04:00|4513|4510.2|4509.9|4507.1|4513|4510.2|4509.9|4507.1|40
1606439050000|2020-11-27 01:04:10|4510|4507.2|4510.9|4508.1|4510.9|4508.1|4510|4507.2|10
1606439060000|2020-11-27 01:04:20|4510.1|4507.3|4510.5|4507.7|4510.9|4508.1|4510|4507.2|4
1606439070000|2020-11-27 01:04:30|4510.1|4507.3|4511.9|4509.1|4511.9|4509.1|4510|4507.2|9
1606439080000|2020-11-27 01:04:40|4512.1|4509.3|4513.9|4511.1|4513.9|4511.1|4512.1|4509.3|17
1606439090000|2020-11-27 01:04:50|4514|4511.2|4513.9|4511.1|4514|4511.2|4513.9|4511.1|0
1606439100000|2020-11-27 01:05:00|4514|4511.2|4514.9|4512.1|4515.4|4512.6|4514|4511.2|7
1606439110000|2020-11-27 01:05:10|4514.5|4511.7|4514.4|4511.6|4515|4512.2|4514|4511.2|21
1606439120000|2020-11-27 01:05:20|4514.5|4511.7|4514.9|4512.1|4514.9|4512.1|4514|4511.2|6
1606439130000|2020-11-27 01:05:30|4514.5|4511.7|4513.2|4510.4|4514.5|4511.7|4512.9|4510.1|8
1606439140000|2020-11-27 01:05:40|4512.9|4510.1|4513.9|4511.1|4514|4511.2|4511.9|4509.1|22
1606439150000|2020-11-27 01:05:50|4513.5|4510.7|4514|4511.2|4514|4511.2|4513.5|4510.7|3
1606439160000|2020-11-27 01:06:00|4513.9|4511.1|4513.9|4511.1|4514|4511.2|4513.9|4511.1|2
1606439170000|2020-11-27 01:06:10|4514|4511.2|4513.9|4511.1|4514|4511.2|4513.9|4511.1|1
1606439180000|2020-11-27 01:06:20|4514|4511.2|4513.9|4511.1|4514|4511.2|4513.9|4511.1|0
1606439190000|2020-11-27 01:06:30|4514|4511.2|4514|4511.2|4514.9|4512.1|4513.9|4511.1|5
1606439210000|2020-11-27 01:06:50|4513.9|4511.1|4513|4510.2|4514|4511.2|4513|4510.2|5
1606439220000|2020-11-27 01:07:00|4513.9|4511.1|4510.5|4507.7|4513.9|4511.1|4510.5|4507.7|18
1606439230000|2020-11-27 01:07:10|4510.9|4508.1|4509|4506.2|4510.9|4508.1|4508.9|4506.1|14
1606439240000|2020-11-27 01:07:20|4508.9|4506.1|4509.4|4506.6|4509.4|4506.6|4508.9|4506.1|16
1606439250000|2020-11-27 01:07:30|4509.7|4506.9|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|7
1606439260000|2020-11-27 01:07:40|4508|4505.2|4509|4506.2|4509.9|4507.1|4507.9|4505.1|22
1606439270000|2020-11-27 01:07:50|4508.9|4506.1|4507.9|4505.1|4509|4506.2|4507.9|4505.1|4
1606439280000|2020-11-27 01:08:00|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4505.9|4503.1|30
1606439290000|2020-11-27 01:08:10|||||||||2
1606439300000|2020-11-27 01:08:20|4507|4504.2|4506.7|4503.9|4507|4504.2|4506.7|4503.9|6
1606439310000|2020-11-27 01:08:30|4506.9|4504.1|4507|4504.2|4507|4504.2|4505.9|4503.1|12
1606439320000|2020-11-27 01:08:40|4507.4|4504.6|4505.9|4503.1|4507.4|4504.6|4505.9|4503.1|6
1606439330000|2020-11-27 01:08:50|||||||||4
1606439340000|2020-11-27 01:09:00|4506.6|4503.8|4502.9|4500.1|4506.6|4503.8|4502.9|4500.1|65
1606439350000|2020-11-27 01:09:10|4502.5|4499.7|4503.4|4500.6|4504|4501.2|4502.1|4499.3|56
1606439360000|2020-11-27 01:09:20|4503.9|4501.1|4504.9|4502.1|4505|4502.2|4503.5|4500.7|17
1606439370000|2020-11-27 01:09:30|4504.5|4501.7|4502.9|4500.1|4504.5|4501.7|4502.7|4499.9|25
1606439380000|2020-11-27 01:09:40|4502|4499.2|4501|4498.2|4502|4499.2|4500.9|4498.1|37
1606439390000|2020-11-27 01:09:50|4500.9|4498.1|4500.9|4498.1|4501.9|4499.1|4500.7|4497.9|23
1606439400000|2020-11-27 01:10:00|4500.4|4497.6|4498.9|4496.1|4500.5|4497.7|4497.9|4495.1|117
1606439410000|2020-11-27 01:10:10|4499|4496.2|4499.5|4496.7|4499.7|4496.9|4498.9|4496.1|26
1606439420000|2020-11-27 01:10:20|4499.9|4497.1|4500|4497.2|4500|4497.2|4499|4496.2|29
1606439430000|2020-11-27 01:10:30|4500.5|4497.7|4501|4498.2|4502|4499.2|4500.5|4497.7|16
1606439440000|2020-11-27 01:10:40|4500.9|4498.1|4499.9|4497.1|4500.9|4498.1|4499.9|4497.1|7
1606439450000|2020-11-27 01:10:50|4500|4497.2|4500.9|4498.1|4500.9|4498.1|4500|4497.2|10
1606439460000|2020-11-27 01:11:00|4500|4497.2|4498.9|4496.1|4500|4497.2|4498.9|4496.1|6
1606439470000|2020-11-27 01:11:10|4499|4496.2|4496.9|4494.1|4499|4496.2|4496|4493.2|59
1606439480000|2020-11-27 01:11:20|4497|4494.2|4496.9|4494.1|4497.9|4495.1|4496.9|4494.1|14
1606439490000|2020-11-27 01:11:30|||||||||8
1606439500000|2020-11-27 01:11:40|4497|4494.2|4497.9|4495.1|4497.9|4495.1|4497|4494.2|13
1606439510000|2020-11-27 01:11:50|4498.4|4495.6|4497.9|4495.1|4498.4|4495.6|4497.9|4495.1|5
1606439520000|2020-11-27 01:12:00|4497.4|4494.6|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|12
1606439530000|2020-11-27 01:12:10|4497.5|4494.7|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|5
1606439540000|2020-11-27 01:12:20|4498.7|4495.9|4498.9|4496.1|4499|4496.2|4498|4495.2|5
1606439550000|2020-11-27 01:12:30|||||||||3
1606439560000|2020-11-27 01:12:40|4499.2|4496.4|4500.9|4498.1|4500.9|4498.1|4499.2|4496.4|11
1606439570000|2020-11-27 01:12:50|4500|4497.2|4499.7|4496.9|4500.7|4497.9|4499.6|4496.8|14
1606439580000|2020-11-27 01:13:00|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|5
1606439590000|2020-11-27 01:13:10|4500.6|4497.8|4501.4|4498.6|4501.4|4498.6|4500.6|4497.8|21
1606439600000|2020-11-27 01:13:20|4500.9|4498.1|4501.9|4499.1|4501.9|4499.1|4500.9|4498.1|10
1606439610000|2020-11-27 01:13:30|4502.4|4499.6|4502.9|4500.1|4502.9|4500.1|4502.4|4499.6|13
1606439620000|2020-11-27 01:13:40|4503|4500.2|4503.4|4500.6|4503.4|4500.6|4502.9|4500.1|6
1606439630000|2020-11-27 01:13:50|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|8
1606439640000|2020-11-27 01:14:00|4504.2|4501.4|4503|4500.2|4504.2|4501.4|4503|4500.2|12
1606439650000|2020-11-27 01:14:10|4502.7|4499.9|4502.9|4500.1|4502.9|4500.1|4502.7|4499.9|2
1606439660000|2020-11-27 01:14:20|4503|4500.2|4503.5|4500.7|4503.9|4501.1|4503|4500.2|2
1606439670000|2020-11-27 01:14:30|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.4|4500.6|4
1606439680000|2020-11-27 01:14:40|||||||||1
1606439690000|2020-11-27 01:14:50|||||||||4
1606439700000|2020-11-27 01:15:00|4504.2|4501.4|4505.9|4503.1|4505.9|4503.1|4504.2|4501.4|20
1606439710000|2020-11-27 01:15:10|4506.9|4504.1|4507.9|4505.1|4508|4505.2|4506.9|4504.1|28
1606439720000|2020-11-27 01:15:20|4508|4505.2|4507.9|4505.1|4508.7|4505.9|4507.9|4505.1|10
1606439730000|2020-11-27 01:15:30|4507.5|4504.7|4507.9|4505.1|4507.9|4505.1|4507|4504.2|21
1606439740000|2020-11-27 01:15:40|4507.2|4504.4|4508|4505.2|4508.9|4506.1|4507|4504.2|13
1606439750000|2020-11-27 01:15:50|4508.4|4505.6|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|5
1606439760000|2020-11-27 01:16:00|||||||||2
1606439770000|2020-11-27 01:16:10|||||||||2
1606439780000|2020-11-27 01:16:20|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506|4503.2|12
1606439790000|2020-11-27 01:16:30|4506.5|4503.7|4506.9|4504.1|4506.9|4504.1|4506|4503.2|8
1606439800000|2020-11-27 01:16:40|4506.5|4503.7|4505.9|4503.1|4506.5|4503.7|4505.9|4503.1|1
1606439820000|2020-11-27 01:17:00|4506|4503.2|4506.9|4504.1|4506.9|4504.1|4506|4503.2|1
1606439830000|2020-11-27 01:17:10|4506|4503.2|4506.9|4504.1|4506.9|4504.1|4506|4503.2|15
1606439840000|2020-11-27 01:17:20|4506.5|4503.7|4506.7|4503.9|4506.7|4503.9|4506.4|4503.6|4
1606439850000|2020-11-27 01:17:30|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|0
1606439870000|2020-11-27 01:17:50|4506.2|4503.4|4505.9|4503.1|4506.2|4503.4|4505.9|4503.1|3
1606439880000|2020-11-27 01:18:00|4505.5|4502.7|4504.9|4502.1|4505.5|4502.7|4504.5|4501.7|12
1606439900000|2020-11-27 01:18:20|4503.9|4501.1|4504.5|4501.7|4504.9|4502.1|4503.9|4501.1|21
1606439910000|2020-11-27 01:18:30|4504.4|4501.6|4503.9|4501.1|4504.4|4501.6|4503.9|4501.1|0
1606439920000|2020-11-27 01:18:40|4504.4|4501.6|4503.9|4501.1|4504.4|4501.6|4503.9|4501.1|0
1606439930000|2020-11-27 01:18:50|4503.2|4500.4|4504.9|4502.1|4504.9|4502.1|4503|4500.2|10
1606439940000|2020-11-27 01:19:00|4504.5|4501.7|4504.9|4502.1|4504.9|4502.1|4504.5|4501.7|3
1606439950000|2020-11-27 01:19:10|4505|4502.2|4504.9|4502.1|4505|4502.2|4504.9|4502.1|1
1606439960000|2020-11-27 01:19:20|4505|4502.2|4505.9|4503.1|4505.9|4503.1|4505|4502.2|50
1606439970000|2020-11-27 01:19:30|||||||||7
1606439980000|2020-11-27 01:19:40|4506.2|4503.4|4506.7|4503.9|4506.7|4503.9|4506.2|4503.4|6
1606439990000|2020-11-27 01:19:50|4506.9|4504.1|4508.9|4506.1|4508.9|4506.1|4506.9|4504.1|11
1606440000000|2020-11-27 01:20:00|4508.7|4505.9|4509.9|4507.1|4510.2|4507.4|4508.7|4505.9|36
1606440010000|2020-11-27 01:20:10|4508.8|4506|4508.9|4506.1|4508.9|4506.1|4508.8|4506|28
1606440020000|2020-11-27 01:20:20|||||||||5
1606440030000|2020-11-27 01:20:30|||||||||1
1606440040000|2020-11-27 01:20:40|4508.2|4505.4|4509.9|4507.1|4509.9|4507.1|4507|4504.2|68
1606440050000|2020-11-27 01:20:50|4510.6|4507.8|4507.9|4505.1|4510.7|4507.9|4507.9|4505.1|16
1606440060000|2020-11-27 01:21:00|4508.2|4505.4|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|8
1606440070000|2020-11-27 01:21:10|4507|4504.2|4506.9|4504.1|4507|4504.2|4506|4503.2|24
1606440080000|2020-11-27 01:21:20|4507.4|4504.6|4508.9|4506.1|4508.9|4506.1|4507.4|4504.6|45
1606440090000|2020-11-27 01:21:30|4509|4506.2|4510|4507.2|4510.7|4507.9|4509|4506.2|8
1606440100000|2020-11-27 01:21:40|4509.3|4506.5|4508.9|4506.1|4509.3|4506.5|4508.5|4505.7|24
1606440110000|2020-11-27 01:21:50|4508|4505.2|4507|4504.2|4508|4505.2|4507|4504.2|27
1606440120000|2020-11-27 01:22:00|4506.9|4504.1|4506|4503.2|4507|4504.2|4506|4503.2|16
1606440130000|2020-11-27 01:22:10|4506.5|4503.7|4506|4503.2|4506.5|4503.7|4506|4503.2|8
1606440140000|2020-11-27 01:22:20|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|3
1606440150000|2020-11-27 01:22:30|4505|4502.2|4505.5|4502.7|4505.9|4503.1|4504.9|4502.1|7
1606440160000|2020-11-27 01:22:40|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.5|4502.7|4
1606440170000|2020-11-27 01:22:50|4506|4503.2|4506|4503.2|4506|4503.2|4506|4503.2|1
1606440180000|2020-11-27 01:23:00|4505.9|4503.1|4505.9|4503.1|4506|4503.2|4505|4502.2|6
1606440190000|2020-11-27 01:23:10|4506|4503.2|4505.5|4502.7|4506|4503.2|4505.5|4502.7|4
1606440200000|2020-11-27 01:23:20|4505|4502.2|4505|4502.2|4505.5|4502.7|4505|4502.2|5
1606440210000|2020-11-27 01:23:30|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|2
1606440220000|2020-11-27 01:23:40|4505|4502.2|4504.9|4502.1|4505|4502.2|4504.9|4502.1|3
1606440250000|2020-11-27 01:24:10|4505|4502.2|4506|4503.2|4506|4503.2|4505|4502.2|2
1606440260000|2020-11-27 01:24:20|4507|4504.2|4508|4505.2|4508|4505.2|4507|4504.2|13
1606440270000|2020-11-27 01:24:30|||||||||13
1606440280000|2020-11-27 01:24:40|4508.9|4506.1|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|11
1606440290000|2020-11-27 01:24:50|4507.2|4504.4|4507|4504.2|4507.9|4505.1|4507|4504.2|13
1606440300000|2020-11-27 01:25:00|4506.9|4504.1|4507.5|4504.7|4507.9|4505.1|4506.9|4504.1|19
1606440310000|2020-11-27 01:25:10|4507.2|4504.4|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|9
1606440320000|2020-11-27 01:25:20|4507.9|4505.1|4507|4504.2|4507.9|4505.1|4507|4504.2|9
1606440330000|2020-11-27 01:25:30|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.5|4504.7|7
1606440340000|2020-11-27 01:25:40|4508|4505.2|4510.5|4507.7|4510.9|4508.1|4508|4505.2|33
1606440350000|2020-11-27 01:25:50|4510.9|4508.1|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|5
1606440360000|2020-11-27 01:26:00|4510|4507.2|4510|4507.2|4510|4507.2|4510|4507.2|4
1606440370000|2020-11-27 01:26:10|4510.9|4508.1|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|3
1606440380000|2020-11-27 01:26:20|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4509|4506.2|10
1606440390000|2020-11-27 01:26:30|4509|4506.2|4509|4506.2|4509.5|4506.7|4508.9|4506.1|23
1606440400000|2020-11-27 01:26:40|4509.9|4507.1|4509.9|4507.1|4510|4507.2|4509.9|4507.1|4
1606440410000|2020-11-27 01:26:50|4510|4507.2|4510|4507.2|4510|4507.2|4509.9|4507.1|0
1606440420000|2020-11-27 01:27:00|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|2
1606440430000|2020-11-27 01:27:10|4509.5|4506.7|4508.9|4506.1|4509.5|4506.7|4508.9|4506.1|4
1606440440000|2020-11-27 01:27:20|||||||||2
1606440450000|2020-11-27 01:27:30|4508|4505.2|4508|4505.2|4508|4505.2|4507.9|4505.1|5
1606440460000|2020-11-27 01:27:40|4508.4|4505.6|4507.5|4504.7|4508.5|4505.7|4507|4504.2|10
1606440470000|2020-11-27 01:27:50|4507.4|4504.6|4506.5|4503.7|4507.4|4504.6|4506|4503.2|16
1606440480000|2020-11-27 01:28:00|4506.2|4503.4|4505|4502.2|4506.9|4504.1|4505|4502.2|7
1606440490000|2020-11-27 01:28:10|4505.5|4502.7|4507.9|4505.1|4507.9|4505.1|4505.5|4502.7|39
1606440500000|2020-11-27 01:28:20|||||||||7
1606440510000|2020-11-27 01:28:30|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|5
1606440530000|2020-11-27 01:28:50|4509.5|4506.7|4509.5|4506.7|4509.5|4506.7|4509.5|4506.7|3
1606440540000|2020-11-27 01:29:00|4509.9|4507.1|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|2
1606440550000|2020-11-27 01:29:10|4510.7|4507.9|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|6
1606440560000|2020-11-27 01:29:20|4510.5|4507.7|4510.5|4507.7|4510.9|4508.1|4509.9|4507.1|7
1606440570000|2020-11-27 01:29:30|4510.9|4508.1|4510|4507.2|4510.9|4508.1|4510|4507.2|0
1606440580000|2020-11-27 01:29:40|4510.7|4507.9|4510.9|4508.1|4510.9|4508.1|4510.7|4507.9|2
1606440590000|2020-11-27 01:29:50|4511.6|4508.8|4511.5|4508.7|4512|4509.2|4511|4508.2|29
1606440600000|2020-11-27 01:30:00|4511.2|4508.4|4514.9|4512.1|4515|4512.2|4511|4508.2|75
1606440610000|2020-11-27 01:30:10|4515|4512.2|4514.9|4512.1|4515.7|4512.9|4514.9|4512.1|25
1606440620000|2020-11-27 01:30:20|4514.5|4511.7|4513.9|4511.1|4514.5|4511.7|4513.9|4511.1|7
1606440640000|2020-11-27 01:30:40|||||||||2
1606440650000|2020-11-27 01:30:50|4513.7|4510.9|4513.5|4510.7|4513.9|4511.1|4512.9|4510.1|10
1606440660000|2020-11-27 01:31:00|4513.9|4511.1|4513|4510.2|4513.9|4511.1|4513|4510.2|2
1606440670000|2020-11-27 01:31:10|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513|4510.2|4
1606440680000|2020-11-27 01:31:20|4514|4511.2|4514|4511.2|4514|4511.2|4513.9|4511.1|4
1606440690000|2020-11-27 01:31:30|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|1
1606440700000|2020-11-27 01:31:40|4513|4510.2|4514|4511.2|4514|4511.2|4511.9|4509.1|54
1606440710000|2020-11-27 01:31:50|4514.2|4511.4|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|20
1606440720000|2020-11-27 01:32:00|4514|4511.2|4513.7|4510.9|4514.5|4511.7|4513|4510.2|9
1606440730000|2020-11-27 01:32:10|4513.9|4511.1|4512.9|4510.1|4513.9|4511.1|4512.9|4510.1|4
1606440740000|2020-11-27 01:32:20|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|6
1606440760000|2020-11-27 01:32:40|4511.5|4508.7|4512|4509.2|4512|4509.2|4511.5|4508.7|8
1606440770000|2020-11-27 01:32:50|4512.9|4510.1|4512.5|4509.7|4512.9|4510.1|4512.5|4509.7|9
1606440780000|2020-11-27 01:33:00|4512.9|4510.1|4511.9|4509.1|4512.9|4510.1|4511.9|4509.1|2
1606440790000|2020-11-27 01:33:10|4511.5|4508.7|4510|4507.2|4512.5|4509.2|4510|4507.2|86
1606440800000|2020-11-27 01:33:20|4510.9|4508.1|4510.9|4508.1|4511|4508.2|4510.9|4508.1|4
1606440810000|2020-11-27 01:33:30|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.9|4508.1|0
1606440820000|2020-11-27 01:33:40|4511|4508.2|4511.9|4509.1|4511.9|4509.1|4511|4508.2|8
1606440830000|2020-11-27 01:33:50|4511.5|4508.7|4512|4509.2|4512.9|4510.1|4511.5|4508.7|6
1606440840000|2020-11-27 01:34:00|4511.9|4509.1|4510.9|4508.1|4511.9|4509.1|4510|4507.2|13
1606440850000|2020-11-27 01:34:10|||||||||1
1606440860000|2020-11-27 01:34:20|4510.5|4507.7|4510.9|4508.1|4510.9|4508.1|4510.2|4507.4|4
1606440870000|2020-11-27 01:34:30|4510.5|4507.7|4510|4507.2|4510.9|4508.1|4510|4507.2|9
1606440880000|2020-11-27 01:34:40|4510.5|4507.7|4510|4507.2|4510.5|4507.7|4510|4507.2|0
1606440890000|2020-11-27 01:34:50|4510.5|4507.7|4510|4507.2|4510.5|4507.7|4510|4507.2|5
1606440900000|2020-11-27 01:35:00|||||||||2
1606440910000|2020-11-27 01:35:10|4509|4506.2|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|6
1606440920000|2020-11-27 01:35:20|4509|4506.2|4509|4506.2|4509|4506.2|4509|4506.2|1
1606440930000|2020-11-27 01:35:30|4508.9|4506.1|4509|4506.2|4509|4506.2|4508.9|4506.1|0
1606440940000|2020-11-27 01:35:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|1
1606440950000|2020-11-27 01:35:50|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|5
1606440960000|2020-11-27 01:36:00|4507.9|4505.1|4508.5|4505.7|4508.9|4506.1|4507.9|4505.1|2
1606440970000|2020-11-27 01:36:10|4508|4505.2|4508.9|4506.1|4509|4506.2|4508|4505.2|4
1606440980000|2020-11-27 01:36:20|4509|4506.2|4510.9|4508.1|4510.9|4508.1|4509|4506.2|10
1606440990000|2020-11-27 01:36:30|4510.5|4507.7|4510.5|4507.7|4510.9|4508.1|4510|4507.2|4
1606441000000|2020-11-27 01:36:40|4510.9|4508.1|4510.5|4507.7|4510.9|4508.1|4510.5|4507.7|0
1606441010000|2020-11-27 01:36:50|4510.9|4508.1|4510.5|4507.7|4510.9|4508.1|4510.5|4507.7|4
1606441020000|2020-11-27 01:37:00|4510.9|4508.1|4510.5|4507.7|4510.9|4508.1|4510.5|4507.7|0
1606441030000|2020-11-27 01:37:10|4510|4507.2|4510|4507.2|4510.9|4508.1|4510|4507.2|4
1606441040000|2020-11-27 01:37:20|4510.3|4507.5|4510|4507.2|4511|4508.2|4510|4507.2|1
1606441050000|2020-11-27 01:37:30|4510.5|4507.7|4510|4507.2|4510.5|4507.7|4510|4507.2|3
1606441090000|2020-11-27 01:38:10|4510.4|4507.6|4510|4507.2|4510.5|4507.7|4510|4507.2|9
1606441100000|2020-11-27 01:38:20|4510.5|4507.7|4510|4507.2|4511|4508.2|4510|4507.2|6
1606441110000|2020-11-27 01:38:30|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|3
1606441120000|2020-11-27 01:38:40|4510.9|4508.1|4510.5|4507.7|4511|4508.2|4510.5|4507.7|1
1606441130000|2020-11-27 01:38:50|4510.4|4507.6|4509|4506.2|4510.4|4507.6|4509|4506.2|9
1606441140000|2020-11-27 01:39:00|4508.9|4506.1|4509|4506.2|4509|4506.2|4508.9|4506.1|0
1606441160000|2020-11-27 01:39:20|4508.9|4506.1|4508.9|4506.1|4509|4506.2|4508.9|4506.1|0
1606441170000|2020-11-27 01:39:30|4509|4506.2|4508.9|4506.1|4509|4506.2|4508|4505.2|13
1606441180000|2020-11-27 01:39:40|4508.5|4505.7|4508.9|4506.1|4509|4506.2|4508.5|4505.7|0
1606441190000|2020-11-27 01:39:50|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4509|4506.2|3
1606441200000|2020-11-27 01:40:00|4509.7|4506.9|4508.9|4506.1|4509.7|4506.9|4508.9|4506.1|1
1606441210000|2020-11-27 01:40:10|4508.5|4505.7|4507.9|4505.1|4508.5|4505.7|4507.9|4505.1|1
1606441220000|2020-11-27 01:40:20|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|1
1606441230000|2020-11-27 01:40:30|4508.5|4505.7|4508.5|4505.7|4508.9|4506.1|4508|4505.2|6
1606441240000|2020-11-27 01:40:40|4508|4505.2|4508.5|4505.7|4508.5|4505.7|4508|4505.2|0
1606441250000|2020-11-27 01:40:50|4508|4505.2|4507.9|4505.1|4508|4505.2|4507.9|4505.1|0
1606441260000|2020-11-27 01:41:00|||||||||4
1606441270000|2020-11-27 01:41:10|4508|4505.2|4508.5|4505.7|4508.9|4506.1|4507.9|4505.1|6
1606441280000|2020-11-27 01:41:20|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|0
1606441290000|2020-11-27 01:41:30|4508.9|4506.1|4508.5|4505.7|4508.9|4506.1|4508.5|4505.7|2
1606441300000|2020-11-27 01:41:40|4508.9|4506.1|4508.9|4506.1|4509|4506.2|4508.9|4506.1|1
1606441320000|2020-11-27 01:42:00|4509|4506.2|4508|4505.2|4509|4506.2|4508|4505.2|9
1606441330000|2020-11-27 01:42:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|0
1606441340000|2020-11-27 01:42:20|4508|4505.2|4509|4506.2|4509|4506.2|4508|4505.2|4
1606441350000|2020-11-27 01:42:30|4508.9|4506.1|4508|4505.2|4508.9|4506.1|4508|4505.2|15
1606441360000|2020-11-27 01:42:40|4508.5|4505.7|4508|4505.2|4508.5|4505.7|4508|4505.2|1
1606441370000|2020-11-27 01:42:50|4507.7|4504.9|4507.9|4505.1|4507.9|4505.1|4507|4504.2|27
1606441380000|2020-11-27 01:43:00|4508|4505.2|4510|4507.2|4510|4507.2|4508|4505.2|16
1606441390000|2020-11-27 01:43:10|4510.2|4507.4|4510.9|4508.1|4510.9|4508.1|4510.2|4507.4|2
1606441410000|2020-11-27 01:43:30|4511|4508.2|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|15
1606441420000|2020-11-27 01:43:40|4511.3|4508.5|4511.5|4508.7|4511.9|4509.1|4511.3|4508.5|6
1606441430000|2020-11-27 01:43:50|4511.2|4508.4|4511.9|4509.1|4511.9|4509.1|4511|4508.2|0
1606441440000|2020-11-27 01:44:00|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511|4508.2|7
1606441450000|2020-11-27 01:44:10|4511.9|4509.1|4511.9|4509.1|4512|4509.2|4511.9|4509.1|0
1606441460000|2020-11-27 01:44:20|4512.9|4510.1|4512|4509.2|4512.9|4510.1|4512|4509.2|18
1606441470000|2020-11-27 01:44:30|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|1
1606441480000|2020-11-27 01:44:40|4513|4510.2|4512|4509.2|4513|4510.2|4512|4509.2|6
1606441490000|2020-11-27 01:44:50|4512.5|4509.7|4512.9|4510.1|4512.9|4510.1|4512.5|4509.7|5
1606441500000|2020-11-27 01:45:00|4513|4510.2|4514.9|4512.1|4514.9|4512.1|4512.9|4510.1|29
1606441510000|2020-11-27 01:45:10|4515.3|4512.5|4514.9|4512.1|4516.9|4514.1|4513.9|4511.1|69
1606441520000|2020-11-27 01:45:20|4515.6|4512.8|4515|4512.2|4515.9|4513.1|4514.9|4512.1|16
1606441530000|2020-11-27 01:45:30|4515.9|4513.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|11
1606441540000|2020-11-27 01:45:40|4515|4512.2|4515.9|4513.1|4515.9|4513.1|4515|4512.2|8
1606441550000|2020-11-27 01:45:50|4514.9|4512.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|10
1606441560000|2020-11-27 01:46:00|4515.8|4513|4515.9|4513.1|4516.6|4513.8|4515.8|4513|57
1606441570000|2020-11-27 01:46:10|4516.2|4513.4|4516.9|4514.1|4516.9|4514.1|4516.2|4513.4|37
1606441580000|2020-11-27 01:46:20|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|37
1606441590000|2020-11-27 01:46:30|4516.4|4513.6|4516.9|4514.1|4516.9|4514.1|4516.4|4513.6|9
1606441600000|2020-11-27 01:46:40|||||||||6
1606441610000|2020-11-27 01:46:50|||||||||8
1606441620000|2020-11-27 01:47:00|4517|4514.2|4519.8|4517|4519.8|4517|4517|4514.2|44
1606441630000|2020-11-27 01:47:10|4519.3|4516.5|4519.8|4517|4519.8|4517|4518.9|4516.1|15
1606441640000|2020-11-27 01:47:20|||||||||9
1606441650000|2020-11-27 01:47:30|||||||||10
1606441660000|2020-11-27 01:47:40|4519|4516.2|4518.9|4516.1|4519.4|4516.6|4518.8|4516|17
1606441670000|2020-11-27 01:47:50|||||||||4
1606441680000|2020-11-27 01:48:00|4517.9|4515.1|4516.9|4514.1|4517.9|4515.1|4516.9|4514.1|17
1606441690000|2020-11-27 01:48:10|||||||||4
1606441700000|2020-11-27 01:48:20|4516.2|4513.4|4515.9|4513.1|4516.2|4513.4|4515.9|4513.1|11
1606441710000|2020-11-27 01:48:30|||||||||3
1606441720000|2020-11-27 01:48:40|||||||||1
1606441730000|2020-11-27 01:48:50|||||||||2
1606441740000|2020-11-27 01:49:00|||||||||2
1606441750000|2020-11-27 01:49:10|4515.8|4513|4515.8|4513|4515.8|4513|4515.8|4513|2
1606441760000|2020-11-27 01:49:20|4515.4|4512.6|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|9
1606441770000|2020-11-27 01:49:30|4516.9|4514.1|4516.9|4514.1|4517.9|4515.1|4516.9|4514.1|15
1606441780000|2020-11-27 01:49:40|||||||||1
1606441790000|2020-11-27 01:49:50|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|3
1606441800000|2020-11-27 01:50:00|4517.5|4514.7|4517.9|4515.1|4517.9|4515.1|4517|4514.2|4
1606441810000|2020-11-27 01:50:10|4517.2|4514.4|4517.9|4515.1|4517.9|4515.1|4517|4514.2|8
1606441820000|2020-11-27 01:50:20|4517.5|4514.7|4517.8|4515|4517.9|4515.1|4517.5|4514.7|5
1606441830000|2020-11-27 01:50:30|||||||||1
1606441840000|2020-11-27 01:50:40|4517.4|4514.6|4516.9|4514.1|4517.4|4514.6|4516.9|4514.1|5
1606441850000|2020-11-27 01:50:50|4516.8|4514|4515.9|4513.1|4516.8|4514|4515|4512.2|18
1606441860000|2020-11-27 01:51:00|4515.5|4512.7|4514.9|4512.1|4515.8|4513|4514.9|4512.1|14
1606441880000|2020-11-27 01:51:20|4514.2|4511.4|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|21
1606441890000|2020-11-27 01:51:30|4515.3|4512.5|4515.9|4513.1|4515.9|4513.1|4515.3|4512.5|6
1606441900000|2020-11-27 01:51:40|||||||||2
1606441920000|2020-11-27 01:52:00|||||||||1
1606441930000|2020-11-27 01:52:10|||||||||2
1606441940000|2020-11-27 01:52:20|||||||||5
1606441960000|2020-11-27 01:52:40|4516.4|4513.6|4515.3|4512.5|4516.9|4514.1|4514.9|4512.1|22
1606441970000|2020-11-27 01:52:50|4514.9|4512.1|4513.9|4511.1|4515.3|4512.5|4513.9|4511.1|9
1606441980000|2020-11-27 01:53:00|||||||||2
1606441990000|2020-11-27 01:53:10|||||||||1
1606442020000|2020-11-27 01:53:40|||||||||1
1606442030000|2020-11-27 01:53:50|4514|4511.2|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|4
1606442040000|2020-11-27 01:54:00|4514.8|4512|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|13
1606442050000|2020-11-27 01:54:10|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|4514|4511.2|0
1606442060000|2020-11-27 01:54:20|4514.5|4511.7|4514.9|4512.1|4514.9|4512.1|4514.5|4511.7|0
1606442080000|2020-11-27 01:54:40|||||||||1
1606442100000|2020-11-27 01:55:00|||||||||2
1606442110000|2020-11-27 01:55:10|4514.8|4512|4514.8|4512|4514.8|4512|4513.9|4511.1|12
1606442120000|2020-11-27 01:55:20|4514.9|4512.1|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|2
1606442140000|2020-11-27 01:55:40|||||||||1
1606442160000|2020-11-27 01:56:00|||||||||1
1606442170000|2020-11-27 01:56:10|||||||||3
1606442180000|2020-11-27 01:56:20|||||||||3
1606442190000|2020-11-27 01:56:30|4513.2|4510.4|4512.9|4510.1|4513.2|4510.4|4512.9|4510.1|8
1606442200000|2020-11-27 01:56:40|4512.2|4509.4|4511.9|4509.1|4512.2|4509.4|4511.9|4509.1|10
1606442210000|2020-11-27 01:56:50|||||||||4
1606442220000|2020-11-27 01:57:00|4511.8|4509|4511.9|4509.1|4511.9|4509.1|4511.8|4509|2
1606442230000|2020-11-27 01:57:10|||||||||5
1606442240000|2020-11-27 01:57:20|||||||||1
1606442250000|2020-11-27 01:57:30|||||||||1
1606442260000|2020-11-27 01:57:40|||||||||3
1606442270000|2020-11-27 01:57:50|||||||||1
1606442280000|2020-11-27 01:58:00|||||||||2
1606442290000|2020-11-27 01:58:10|4512.3|4509.5|4512.8|4510|4512.8|4510|4512.3|4509.5|4
1606442300000|2020-11-27 01:58:20|4512.9|4510.1|4511.9|4509.1|4512.9|4510.1|4511.9|4509.1|5
1606442310000|2020-11-27 01:58:30|4512.8|4510|4512.9|4510.1|4512.9|4510.1|4512.8|4510|4
1606442330000|2020-11-27 01:58:50|4512.8|4510|4511.9|4509.1|4512.8|4510|4511.9|4509.1|7
1606442340000|2020-11-27 01:59:00|||||||||3
1606442350000|2020-11-27 01:59:10|4512.3|4509.5|4511.9|4509.1|4512.3|4509.5|4511.9|4509.1|2
1606442360000|2020-11-27 01:59:20|4512.8|4510|4514.8|4512|4514.8|4512|4512.8|4510|16
1606442370000|2020-11-27 01:59:30|4515.8|4513|4514.9|4512.1|4515.8|4513|4514.3|4511.5|13
1606442390000|2020-11-27 01:59:50|4514.8|4512|4514.3|4511.5|4514.8|4512|4514.3|4511.5|6
1606442400000|2020-11-27 02:00:00|4513.9|4511.1|4513.9|4511.1|4514.4|4511.6|4513.9|4511.1|11
1606442410000|2020-11-27 02:00:10|4514.4|4511.6|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|5
1606442420000|2020-11-27 02:00:20|||||||||2
1606442430000|2020-11-27 02:00:30|4513.2|4510.4|4513.8|4511|4513.8|4511|4512.9|4510.1|9
1606442440000|2020-11-27 02:00:40|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|0
1606442470000|2020-11-27 02:01:10|4513.8|4511|4512.9|4510.1|4513.9|4511.1|4512.9|4510.1|2
1606442480000|2020-11-27 02:01:20|||||||||1
1606442490000|2020-11-27 02:01:30|4512.8|4510|4512.9|4510.1|4512.9|4510.1|4512.8|4510|3
1606442500000|2020-11-27 02:01:40|4512.8|4510|4511.9|4509.1|4512.8|4510|4511.9|4509.1|3
1606442510000|2020-11-27 02:01:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|6
1606442520000|2020-11-27 02:02:00|4511.3|4508.5|4511.4|4508.6|4511.8|4509|4511.3|4508.5|5
1606442540000|2020-11-27 02:02:20|4511.8|4509|4511.9|4509.1|4512.3|4509.5|4510.9|4508.1|16
1606442550000|2020-11-27 02:02:30|4512.3|4509.5|4512.6|4509.8|4512.8|4510|4512.3|4509.5|1
1606442570000|2020-11-27 02:02:50|4512.8|4510|4512.9|4510.1|4513.3|4510.5|4512.8|4510|5
1606442580000|2020-11-27 02:03:00|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|4
1606442590000|2020-11-27 02:03:10|||||||||2
1606442600000|2020-11-27 02:03:20|4512|4509.2|4512.6|4509.8|4512.6|4509.8|4511.9|4509.1|1
1606442620000|2020-11-27 02:03:40|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|3
1606442640000|2020-11-27 02:04:00|4512.6|4509.8|4512.6|4509.8|4512.6|4509.8|4512.6|4509.8|1
1606442650000|2020-11-27 02:04:10|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4
1606442660000|2020-11-27 02:04:20|||||||||1
1606442670000|2020-11-27 02:04:30|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|2
1606442680000|2020-11-27 02:04:40|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|28
1606442690000|2020-11-27 02:04:50|4509.9|4507.1|4509.9|4507.1|4510.8|4508|4509.9|4507.1|32
1606442700000|2020-11-27 02:05:00|4510.6|4507.8|4510.8|4508|4510.9|4508.1|4510.6|4507.8|6
1606442710000|2020-11-27 02:05:10|4510.9|4508.1|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|11
1606442750000|2020-11-27 02:05:50|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|5
1606442760000|2020-11-27 02:06:00|4512.9|4510.1|4512.9|4510.1|4513.3|4510.5|4512.9|4510.1|1
1606442770000|2020-11-27 02:06:10|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|0
1606442780000|2020-11-27 02:06:20|4512.3|4509.5|4511.9|4509.1|4512.3|4509.5|4511.8|4509|7
1606442790000|2020-11-27 02:06:30|||||||||3
1606442800000|2020-11-27 02:06:40|4511|4508.2|4510.9|4508.1|4511|4508.2|4510.9|4508.1|3
1606442810000|2020-11-27 02:06:50|4511.6|4508.8|4509.9|4507.1|4511.6|4508.8|4509.9|4507.1|14
1606442820000|2020-11-27 02:07:00|4509.5|4506.7|4509.9|4507.1|4509.9|4507.1|4509.5|4506.7|9
1606442830000|2020-11-27 02:07:10|4509.5|4506.7|4508.9|4506.1|4509.5|4506.7|4508.9|4506.1|7
1606442840000|2020-11-27 02:07:20|4508.8|4506|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|6
1606442850000|2020-11-27 02:07:30|4508.8|4506|4507.9|4505.1|4508.8|4506|4507.9|4505.1|9
1606442860000|2020-11-27 02:07:40|4508.3|4505.5|4508.8|4506|4508.9|4506.1|4507.9|4505.1|29
1606442870000|2020-11-27 02:07:50|4508.9|4506.1|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|3
1606442880000|2020-11-27 02:08:00|||||||||10
1606442890000|2020-11-27 02:08:10|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|7
1606442900000|2020-11-27 02:08:20|4509.2|4506.4|4508.8|4506|4509.2|4506.4|4507.8|4505|18
1606442910000|2020-11-27 02:08:30|4508.9|4506.1|4508.8|4506|4508.9|4506.1|4508.8|4506|0
1606442920000|2020-11-27 02:08:40|||||||||2
1606442930000|2020-11-27 02:08:50|4508.6|4505.8|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|3
1606442940000|2020-11-27 02:09:00|4508.6|4505.8|4507.9|4505.1|4508.8|4506|4507.9|4505.1|6
1606442950000|2020-11-27 02:09:10|4508.3|4505.5|4507.9|4505.1|4508.8|4506|4507.9|4505.1|6
1606442960000|2020-11-27 02:09:20|4508.3|4505.5|4508.8|4506|4508.8|4506|4507.9|4505.1|2
1606442970000|2020-11-27 02:09:30|4508.6|4505.8|4508.3|4505.5|4508.6|4505.8|4507.9|4505.1|6
1606442980000|2020-11-27 02:09:40|4507.9|4505.1|4508.3|4505.5|4508.6|4505.8|4507.9|4505.1|2
1606442990000|2020-11-27 02:09:50|4507.9|4505.1|4508.9|4506.1|4508.9|4506.1|4507.9|4505.1|0
1606443020000|2020-11-27 02:10:20|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|3
1606443030000|2020-11-27 02:10:30|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.4|4505.6|5
1606443050000|2020-11-27 02:10:50|4508.3|4505.5|4507.8|4505|4508.3|4505.5|4506.9|4504.1|22
1606443060000|2020-11-27 02:11:00|4507.6|4504.8|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|3
1606443070000|2020-11-27 02:11:10|4507.3|4504.5|4508.3|4505.5|4508.9|4506.1|4507.3|4504.5|14
1606443080000|2020-11-27 02:11:20|4508.6|4505.8|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|1
1606443090000|2020-11-27 02:11:30|4508.3|4505.5|4509.9|4507.1|4509.9|4507.1|4508.3|4505.5|17
1606443100000|2020-11-27 02:11:40|4510.3|4507.5|4509.9|4507.1|4510.3|4507.5|4509.9|4507.1|0
1606443110000|2020-11-27 02:11:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|2
1606443120000|2020-11-27 02:12:00|||||||||9
1606443140000|2020-11-27 02:12:20|4510.4|4507.6|4509.9|4507.1|4510.4|4507.6|4509.5|4506.7|2
1606443150000|2020-11-27 02:12:30|4509.5|4506.7|4509|4506.2|4509.5|4506.7|4509|4506.2|2
1606443160000|2020-11-27 02:12:40|4509.2|4506.4|4509.5|4506.7|4509.9|4507.1|4509.2|4506.4|2
1606443170000|2020-11-27 02:12:50|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|1
1606443180000|2020-11-27 02:13:00|4509.5|4506.7|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|2
1606443190000|2020-11-27 02:13:10|4509|4506.2|4509.4|4506.6|4509.4|4506.6|4509|4506.2|3
1606443200000|2020-11-27 02:13:20|4508.9|4506.1|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|1
1606443210000|2020-11-27 02:13:30|4509.5|4506.7|4509.9|4507.1|4509.9|4507.1|4509.5|4506.7|0
1606443220000|2020-11-27 02:13:40|4510|4507.2|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|5
1606443230000|2020-11-27 02:13:50|||||||||2
1606443240000|2020-11-27 02:14:00|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|2
1606443250000|2020-11-27 02:14:10|4511.3|4508.5|4511.8|4509|4511.8|4509|4511.3|4508.5|0
1606443260000|2020-11-27 02:14:20|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|2
1606443270000|2020-11-27 02:14:30|4510.3|4507.5|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|3
1606443290000|2020-11-27 02:14:50|4511.3|4508.5|4511.4|4508.6|4511.8|4509|4510.9|4508.1|16
1606443300000|2020-11-27 02:15:00|4511|4508.2|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|2
1606443310000|2020-11-27 02:15:10|4510.9|4508.1|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|12
1606443320000|2020-11-27 02:15:20|4511|4508.2|4511.8|4509|4511.8|4509|4510.9|4508.1|3
1606443330000|2020-11-27 02:15:30|4511.6|4508.8|4513.6|4510.8|4513.9|4511.1|4511.6|4508.8|22
1606443340000|2020-11-27 02:15:40|4513.8|4511|4512.9|4510.1|4514.9|4512.1|4512.9|4510.1|26
1606443350000|2020-11-27 02:15:50|4513.4|4510.6|4512.9|4510.1|4513.4|4510.6|4512.9|4510.1|2
1606443360000|2020-11-27 02:16:00|||||||||4
1606443370000|2020-11-27 02:16:10|4513.3|4510.5|4512.9|4510.1|4513.3|4510.5|4512.9|4510.1|4
1606443380000|2020-11-27 02:16:20|||||||||1
1606443400000|2020-11-27 02:16:40|||||||||3
1606443410000|2020-11-27 02:16:50|4511.9|4509.1|4512.8|4510|4512.8|4510|4511.9|4509.1|6
1606443420000|2020-11-27 02:17:00|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|3
1606443430000|2020-11-27 02:17:10|4512.5|4509.7|4511.9|4509.1|4512.5|4509.7|4511.9|4509.1|1
1606443440000|2020-11-27 02:17:20|4512.4|4509.6|4511.9|4509.1|4512.4|4509.6|4511.9|4509.1|12
1606443450000|2020-11-27 02:17:30|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|16
1606443460000|2020-11-27 02:17:40|4510.2|4507.4|4510.9|4508.1|4510.9|4508.1|4510.2|4507.4|11
1606443470000|2020-11-27 02:17:50|||||||||4
1606443480000|2020-11-27 02:18:00|||||||||2
1606443490000|2020-11-27 02:18:10|4511.3|4508.5|4511.4|4508.6|4511.9|4509.1|4511.3|4508.5|1
1606443500000|2020-11-27 02:18:20|4511|4508.2|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|0
1606443510000|2020-11-27 02:18:30|4511.9|4509.1|4511.9|4509.1|4512|4509.2|4511.9|4509.1|4
1606443520000|2020-11-27 02:18:40|||||||||2
1606443530000|2020-11-27 02:18:50|4511.8|4509|4511.9|4509.1|4511.9|4509.1|4511.8|4509|2
1606443540000|2020-11-27 02:19:00|4511.8|4509|4512.9|4510.1|4512.9|4510.1|4511.8|4509|6
1606443550000|2020-11-27 02:19:10|||||||||8
1606443560000|2020-11-27 02:19:20|||||||||1
1606443570000|2020-11-27 02:19:30|4513.6|4510.8|4513.4|4510.6|4513.6|4510.8|4513.4|4510.6|2
1606443580000|2020-11-27 02:19:40|4513.8|4511|4513.8|4511|4513.8|4511|4513.8|4511|0
1606443590000|2020-11-27 02:19:50|4513.9|4511.1|4513.8|4511|4513.9|4511.1|4512.9|4510.1|10
1606443600000|2020-11-27 02:20:00|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|1
1606443610000|2020-11-27 02:20:10|||||||||8
1606443620000|2020-11-27 02:20:20|4513.8|4511|4512.9|4510.1|4513.8|4511|4512.9|4510.1|9
1606443630000|2020-11-27 02:20:30|4513.3|4510.5|4512.9|4510.1|4513.8|4511|4512.9|4510.1|3
1606443640000|2020-11-27 02:20:40|4512.3|4509.5|4511.9|4509.1|4512.5|4509.7|4511.9|4509.1|5
1606443650000|2020-11-27 02:20:50|||||||||2
1606443660000|2020-11-27 02:21:00|4511.8|4509|4511.3|4508.5|4511.8|4509|4510.9|4508.1|4
1606443670000|2020-11-27 02:21:10|4510.9|4508.1|4511.3|4508.5|4511.3|4508.5|4510.9|4508.1|1
1606443680000|2020-11-27 02:21:20|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|0
1606443720000|2020-11-27 02:22:00|4511.4|4508.6|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|3
1606443730000|2020-11-27 02:22:10|4511.4|4508.6|4511.8|4509|4511.8|4509|4511.4|4508.6|3
1606443740000|2020-11-27 02:22:20|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|2
1606443750000|2020-11-27 02:22:30|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|0
1606443760000|2020-11-27 02:22:40|4510.9|4508.1|4510.9|4508.1|4511.8|4509|4510.9|4508.1|4
1606443770000|2020-11-27 02:22:50|4511|4508.2|4511.9|4509.1|4511.9|4509.1|4511|4508.2|11
1606443780000|2020-11-27 02:23:00|4511.8|4509|4511.9|4509.1|4511.9|4509.1|4511.8|4509|0
1606443790000|2020-11-27 02:23:10|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4
1606443800000|2020-11-27 02:23:20|4512.8|4510|4513.8|4511|4513.9|4511.1|4511.9|4509.1|15
1606443820000|2020-11-27 02:23:40|4513.4|4510.6|4513.8|4511|4513.8|4511|4513.4|4510.6|3
1606443830000|2020-11-27 02:23:50|4513.4|4510.6|4512.9|4510.1|4513.8|4511|4512.9|4510.1|3
1606443840000|2020-11-27 02:24:00|4513|4510.2|4512.9|4510.1|4513.4|4510.6|4512.9|4510.1|5
1606443850000|2020-11-27 02:24:10|||||||||4
1606443860000|2020-11-27 02:24:20|||||||||1
1606443870000|2020-11-27 02:24:30|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|0
1606443880000|2020-11-27 02:24:40|4513.8|4511|4513.8|4511|4513.9|4511.1|4512.9|4510.1|2
1606443890000|2020-11-27 02:24:50|4513.9|4511.1|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|8
1606443910000|2020-11-27 02:25:10|4515.3|4512.5|4514.9|4512.1|4515.4|4512.6|4514.9|4512.1|4
1606443920000|2020-11-27 02:25:20|4515.1|4512.3|4514.9|4512.1|4515.8|4513|4514.9|4512.1|7
1606443930000|2020-11-27 02:25:30|||||||||2
1606443940000|2020-11-27 02:25:40|||||||||2
1606443950000|2020-11-27 02:25:50|4514.8|4512|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|14
1606443960000|2020-11-27 02:26:00|4514.2|4511.4|4513.9|4511.1|4514.2|4511.4|4513.9|4511.1|5
1606443970000|2020-11-27 02:26:10|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|5
1606443980000|2020-11-27 02:26:20|4515.6|4512.8|4515.8|4513|4515.9|4513.1|4515.6|4512.8|2
1606443990000|2020-11-27 02:26:30|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|8
1606444000000|2020-11-27 02:26:40|||||||||2
1606444010000|2020-11-27 02:26:50|||||||||14
1606444020000|2020-11-27 02:27:00|4516.8|4514|4516.8|4514|4516.8|4514|4516.8|4514|25
1606444040000|2020-11-27 02:27:20|||||||||3
1606444050000|2020-11-27 02:27:30|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4
1606444070000|2020-11-27 02:27:50|4517.1|4514.3|4517.1|4514.3|4517.1|4514.3|4517.1|4514.3|0
1606444080000|2020-11-27 02:28:00|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|12
1606444090000|2020-11-27 02:28:10|||||||||5
1606444110000|2020-11-27 02:28:30|4515.9|4513.1|4515.8|4513|4515.9|4513.1|4515.8|4513|12
1606444120000|2020-11-27 02:28:40|||||||||3
1606444130000|2020-11-27 02:28:50|4514.9|4512.1|4514.9|4512.1|4515.4|4512.6|4514.9|4512.1|3
1606444140000|2020-11-27 02:29:00|4514.1|4511.3|4514.6|4511.8|4514.9|4512.1|4514.1|4511.3|13
1606444150000|2020-11-27 02:29:10|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|2
1606444160000|2020-11-27 02:29:20|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|0
1606444170000|2020-11-27 02:29:30|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|10
1606444180000|2020-11-27 02:29:40|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|0
1606444190000|2020-11-27 02:29:50|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|0
1606444200000|2020-11-27 02:30:00|4513.3|4510.5|4513.9|4511.1|4513.9|4511.1|4513.1|4510.3|5
1606444210000|2020-11-27 02:30:10|4513.1|4510.3|4513.9|4511.1|4513.9|4511.1|4513.1|4510.3|15
1606444220000|2020-11-27 02:30:20|4513.2|4510.4|4513.9|4511.1|4513.9|4511.1|4513.2|4510.4|9
1606444230000|2020-11-27 02:30:30|||||||||2
1606444260000|2020-11-27 02:31:00|4513.8|4511|4512.9|4510.1|4513.8|4511|4512.9|4510.1|5
1606444270000|2020-11-27 02:31:10|||||||||1
1606444280000|2020-11-27 02:31:20|4513.6|4510.8|4513.9|4511.1|4513.9|4511.1|4513.6|4510.8|5
1606444320000|2020-11-27 02:32:00|4513.2|4510.4|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|1
1606444330000|2020-11-27 02:32:10|4513.1|4510.3|4513.1|4510.3|4513.9|4511.1|4513.1|4510.3|3
1606444340000|2020-11-27 02:32:20|4513.6|4510.8|4513.1|4510.3|4513.6|4510.8|4513.1|4510.3|0
1606444350000|2020-11-27 02:32:30|4513.2|4510.4|4513.9|4511.1|4513.9|4511.1|4513.2|4510.4|3
1606444360000|2020-11-27 02:32:40|4513.6|4510.8|4513.1|4510.3|4513.6|4510.8|4513.1|4510.3|1
1606444370000|2020-11-27 02:32:50|4513.6|4510.8|4513.9|4511.1|4513.9|4511.1|4513.6|4510.8|0
1606444400000|2020-11-27 02:33:20|||||||||1
1606444410000|2020-11-27 02:33:30|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.9|4510.1|10
1606444430000|2020-11-27 02:33:50|||||||||1
1606444450000|2020-11-27 02:34:10|4513.6|4510.8|4513.9|4511.1|4513.9|4511.1|4513.6|4510.8|4
1606444460000|2020-11-27 02:34:20|||||||||2
1606444480000|2020-11-27 02:34:40|||||||||1
1606444500000|2020-11-27 02:35:00|4513.8|4511|4513.9|4511.1|4513.9|4511.1|4513.8|4511|14
1606444510000|2020-11-27 02:35:10|||||||||1
1606444520000|2020-11-27 02:35:20|||||||||1
1606444530000|2020-11-27 02:35:30|||||||||2
1606444550000|2020-11-27 02:35:50|||||||||1
1606444580000|2020-11-27 02:36:20|4513.8|4511|4513.8|4511|4513.8|4511|4513.8|4511|0
1606444590000|2020-11-27 02:36:30|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|0
1606444600000|2020-11-27 02:36:40|4514.3|4511.5|4513.9|4511.1|4514.8|4512|4513.9|4511.1|14
1606444610000|2020-11-27 02:36:50|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|12
1606444630000|2020-11-27 02:37:10|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|7
1606444640000|2020-11-27 02:37:20|4516.3|4513.5|4516.9|4514.1|4516.9|4514.1|4516.3|4513.5|2
1606444650000|2020-11-27 02:37:30|||||||||5
1606444660000|2020-11-27 02:37:40|4515.9|4513.1|4516.3|4513.5|4516.3|4513.5|4515.9|4513.1|8
1606444670000|2020-11-27 02:37:50|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|1
1606444680000|2020-11-27 02:38:00|4516.1|4513.3|4516.9|4514.1|4516.9|4514.1|4516.1|4513.3|6
1606444690000|2020-11-27 02:38:10|4516.6|4513.8|4515.9|4513.1|4516.6|4513.8|4515.9|4513.1|5
1606444700000|2020-11-27 02:38:20|||||||||3
1606444730000|2020-11-27 02:38:50|4515.2|4512.4|4514.9|4512.1|4515.2|4512.4|4514.9|4512.1|12
1606444760000|2020-11-27 02:39:20|||||||||1
1606444780000|2020-11-27 02:39:40|4514.2|4511.4|4514.3|4511.5|4514.3|4511.5|4514.2|4511.4|7
1606444790000|2020-11-27 02:39:50|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4
1606444810000|2020-11-27 02:40:10|||||||||6
1606444820000|2020-11-27 02:40:20|4513.9|4511.1|4513.9|4511.1|4514.4|4511.6|4513.9|4511.1|5
1606444830000|2020-11-27 02:40:30|||||||||2
1606444840000|2020-11-27 02:40:40|||||||||2
1606444870000|2020-11-27 02:41:10|4513.1|4510.3|4513.9|4511.1|4513.9|4511.1|4513.1|4510.3|10
1606444890000|2020-11-27 02:41:30|4513.8|4511|4513.9|4511.1|4513.9|4511.1|4513.8|4511|2
1606444900000|2020-11-27 02:41:40|||||||||1
1606444910000|2020-11-27 02:41:50|||||||||1
1606444930000|2020-11-27 02:42:10|4513.8|4511|4512.9|4510.1|4513.8|4511|4512.9|4510.1|3
1606444940000|2020-11-27 02:42:20|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|7
1606444950000|2020-11-27 02:42:30|4511.2|4508.4|4510.9|4508.1|4511.2|4508.4|4510.9|4508.1|2
1606444960000|2020-11-27 02:42:40|||||||||3
1606444970000|2020-11-27 02:42:50|||||||||2
1606444990000|2020-11-27 02:43:10|4511.3|4508.5|4510.9|4508.1|4511.4|4508.6|4510.9|4508.1|8
1606445000000|2020-11-27 02:43:20|||||||||2
1606445010000|2020-11-27 02:43:30|4510.4|4507.6|4510.6|4507.8|4510.9|4508.1|4509.9|4507.1|15
1606445020000|2020-11-27 02:43:40|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|1
1606445030000|2020-11-27 02:43:50|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|0
1606445040000|2020-11-27 02:44:00|||||||||2
1606445060000|2020-11-27 02:44:20|4510.6|4507.8|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|16
1606445070000|2020-11-27 02:44:30|4510.3|4507.5|4509.9|4507.1|4510.3|4507.5|4509.8|4507|13
1606445080000|2020-11-27 02:44:40|4509.8|4507|4505.9|4503.1|4509.8|4507|4505.9|4503.1|33
1606445090000|2020-11-27 02:44:50|4506.6|4503.8|4506.9|4504.1|4506.9|4504.1|4505.1|4502.3|71
1606445100000|2020-11-27 02:45:00|4506.6|4503.8|4506.9|4504.1|4506.9|4504.1|4505.8|4503|10
1606445110000|2020-11-27 02:45:10|4507.4|4504.6|4507.4|4504.6|4507.8|4505|4506.9|4504.1|19
1606445120000|2020-11-27 02:45:20|4507.8|4505|4506.9|4504.1|4507.8|4505|4506.8|4504|5
1606445130000|2020-11-27 02:45:30|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|16
1606445140000|2020-11-27 02:45:40|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|3
1606445150000|2020-11-27 02:45:50|4508.8|4506|4508.9|4506.1|4508.9|4506.1|4508.8|4506|5
1606445160000|2020-11-27 02:46:00|||||||||1
1606445170000|2020-11-27 02:46:10|4509.1|4506.3|4508.9|4506.1|4509.6|4506.8|4508.9|4506.1|5
1606445180000|2020-11-27 02:46:20|4509.4|4506.6|4508.3|4505.5|4509.4|4506.6|4507.9|4505.1|4
1606445190000|2020-11-27 02:46:30|4508.6|4505.8|4508.8|4506|4508.8|4506|4508.6|4505.8|0
1606445210000|2020-11-27 02:46:50|4508.3|4505.5|4507.9|4505.1|4508.3|4505.5|4507.9|4505.1|4
1606445220000|2020-11-27 02:47:00|||||||||3
1606445230000|2020-11-27 02:47:10|4508.3|4505.5|4508.3|4505.5|4508.3|4505.5|4507.9|4505.1|5
1606445240000|2020-11-27 02:47:20|4508.4|4505.6|4508.9|4506.1|4508.9|4506.1|4508.4|4505.6|1
1606445250000|2020-11-27 02:47:30|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|6
1606445270000|2020-11-27 02:47:50|4510.1|4507.3|4510.9|4508.1|4511.6|4508.8|4509.9|4507.1|14
1606445280000|2020-11-27 02:48:00|4511.3|4508.5|4509.9|4507.1|4511.3|4508.5|4509.9|4507.1|15
1606445290000|2020-11-27 02:48:10|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|3
1606445300000|2020-11-27 02:48:20|4511.3|4508.5|4510.9|4508.1|4511.3|4508.5|4510.9|4508.1|4
1606445310000|2020-11-27 02:48:30|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4511.3|4508.5|6
1606445320000|2020-11-27 02:48:40|||||||||2
1606445330000|2020-11-27 02:48:50|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|5
1606445340000|2020-11-27 02:49:00|4510.9|4508.1|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|3
1606445350000|2020-11-27 02:49:10|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|1
1606445360000|2020-11-27 02:49:20|4511.6|4508.8|4511.3|4508.5|4511.9|4509.1|4510.9|4508.1|2
1606445370000|2020-11-27 02:49:30|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|0
1606445390000|2020-11-27 02:49:50|4511.3|4508.5|4510.9|4508.1|4511.3|4508.5|4510.9|4508.1|2
1606445410000|2020-11-27 02:50:10|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4511.1|4508.3|1
1606445420000|2020-11-27 02:50:20|4511.8|4509|4511.9|4509.1|4511.9|4509.1|4511.8|4509|0
1606445430000|2020-11-27 02:50:30|4512.4|4509.6|4512.3|4509.5|4512.4|4509.6|4511.9|4509.1|1
1606445440000|2020-11-27 02:50:40|4512.6|4509.8|4512.9|4510.1|4512.9|4510.1|4512.6|4509.8|0
1606445480000|2020-11-27 02:51:20|4512.6|4509.8|4511.9|4509.1|4512.6|4509.8|4511.9|4509.1|5
1606445500000|2020-11-27 02:51:40|4512.4|4509.6|4512.9|4510.1|4512.9|4510.1|4512.4|4509.6|6
1606445510000|2020-11-27 02:51:50|||||||||1
1606445520000|2020-11-27 02:52:00|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|11
1606445530000|2020-11-27 02:52:10|||||||||1
1606445550000|2020-11-27 02:52:30|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|1
1606445570000|2020-11-27 02:52:50|||||||||2
1606445580000|2020-11-27 02:53:00|4511.1|4508.3|4511.8|4509|4511.8|4509|4510.9|4508.1|16
1606445600000|2020-11-27 02:53:20|4511.1|4508.3|4510.9|4508.1|4511.1|4508.3|4510.9|4508.1|9
1606445610000|2020-11-27 02:53:30|4509.9|4507.1|4509.9|4507.1|4510.6|4507.8|4509.8|4507|18
1606445640000|2020-11-27 02:54:00|4510.3|4507.5|4510.3|4507.5|4510.8|4508|4509.9|4507.1|6
1606445650000|2020-11-27 02:54:10|4509.9|4507.1|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|5
1606445690000|2020-11-27 02:54:50|||||||||2
1606445700000|2020-11-27 02:55:00|4510.8|4508|4510.9|4508.1|4510.9|4508.1|4510.8|4508|4
1606445710000|2020-11-27 02:55:10|4510.3|4507.5|4509.9|4507.1|4510.3|4507.5|4509.9|4507.1|8
1606445740000|2020-11-27 02:55:40|4510.3|4507.5|4510.9|4508.1|4510.9|4508.1|4510.3|4507.5|11
1606445750000|2020-11-27 02:55:50|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4511.6|4508.8|9
1606445760000|2020-11-27 02:56:00|||||||||2
1606445770000|2020-11-27 02:56:10|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4
1606445790000|2020-11-27 02:56:30|4513.3|4510.5|4513.8|4511|4513.8|4511|4513.3|4510.5|9
1606445800000|2020-11-27 02:56:40|4513.9|4511.1|4513.9|4511.1|4514.3|4511.5|4513.9|4511.1|3
1606445810000|2020-11-27 02:56:50|4514.6|4511.8|4514.8|4512|4514.8|4512|4513.9|4511.1|14
1606445820000|2020-11-27 02:57:00|4514.6|4511.8|4513.9|4511.1|4514.6|4511.8|4513.9|4511.1|1
1606445840000|2020-11-27 02:57:20|||||||||5
1606445860000|2020-11-27 02:57:40|4514.9|4512.1|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|11
1606445870000|2020-11-27 02:57:50|4516.6|4513.8|4516.6|4513.8|4516.6|4513.8|4516.6|4513.8|7
1606445880000|2020-11-27 02:58:00|4516.1|4513.3|4515.9|4513.1|4516.1|4513.3|4515.9|4513.1|5
1606445890000|2020-11-27 02:58:10|4515.4|4512.6|4514.9|4512.1|4515.4|4512.6|4514.9|4512.1|7
1606445900000|2020-11-27 02:58:20|4515.1|4512.3|4515.9|4513.1|4515.9|4513.1|4515.1|4512.3|7
1606445910000|2020-11-27 02:58:30|4515.6|4512.8|4514.9|4512.1|4515.8|4513|4514.9|4512.1|3
1606445920000|2020-11-27 02:58:40|||||||||2
1606445930000|2020-11-27 02:58:50|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4
1606445940000|2020-11-27 02:59:00|||||||||5
1606445950000|2020-11-27 02:59:10|||||||||3
1606445960000|2020-11-27 02:59:20|||||||||5
1606445980000|2020-11-27 02:59:40|4514.3|4511.5|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|6
1606446000000|2020-11-27 03:00:00|||||||||3
1606446030000|2020-11-27 03:00:30|4513.6|4510.8|4512.8|4510|4513.6|4510.8|4512.6|4509.8|20
1606446040000|2020-11-27 03:00:40|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4
1606446050000|2020-11-27 03:00:50|4512.4|4509.6|4512.6|4509.8|4512.9|4510.1|4512.4|4509.6|2
1606446060000|2020-11-27 03:01:00|4512.2|4509.4|4511.6|4508.8|4512.9|4510.1|4511.6|4508.8|13
1606446070000|2020-11-27 03:01:10|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.4|4508.6|5
1606446080000|2020-11-27 03:01:20|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4511.1|4508.3|3
1606446110000|2020-11-27 03:01:50|4511.8|4509|4511.1|4508.3|4511.8|4509|4510.9|4508.1|11
1606446120000|2020-11-27 03:02:00|4511.4|4508.6|4511.9|4509.1|4511.9|4509.1|4511.1|4508.3|11
1606446130000|2020-11-27 03:02:10|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|6
1606446140000|2020-11-27 03:02:20|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|1
1606446150000|2020-11-27 03:02:30|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|0
1606446160000|2020-11-27 03:02:40|||||||||1
1606446170000|2020-11-27 03:02:50|4511.1|4508.3|4510.1|4507.3|4511.6|4508.8|4510.1|4507.3|19
1606446180000|2020-11-27 03:03:00|4510.2|4507.4|4510.1|4507.3|4510.9|4508.1|4510.1|4507.3|4
1606446190000|2020-11-27 03:03:10|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|4
1606446200000|2020-11-27 03:03:20|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|3
1606446210000|2020-11-27 03:03:30|||||||||1
1606446230000|2020-11-27 03:03:50|||||||||5
1606446240000|2020-11-27 03:04:00|4510.6|4507.8|4510.6|4507.8|4510.9|4508.1|4510.1|4507.3|11
1606446260000|2020-11-27 03:04:20|4510.9|4508.1|4511.1|4508.3|4511.1|4508.3|4510.6|4507.8|1
1606446270000|2020-11-27 03:04:30|4511.4|4508.6|4511.1|4508.3|4511.9|4509.1|4511.1|4508.3|4
1606446280000|2020-11-27 03:04:40|||||||||1
1606446290000|2020-11-27 03:04:50|4510.9|4508.1|4511.1|4508.3|4511.1|4508.3|4510.8|4508|2
1606446300000|2020-11-27 03:05:00|4510.9|4508.1|4511.1|4508.3|4511.1|4508.3|4510.9|4508.1|5
1606446310000|2020-11-27 03:05:10|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|0
1606446320000|2020-11-27 03:05:20|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|0
1606446350000|2020-11-27 03:05:50|||||||||2
1606446370000|2020-11-27 03:06:10|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4
1606446380000|2020-11-27 03:06:20|||||||||1
1606446390000|2020-11-27 03:06:30|4510.6|4507.8|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|9
1606446410000|2020-11-27 03:06:50|4510.1|4507.3|4511.1|4508.3|4511.1|4508.3|4510.1|4507.3|6
1606446420000|2020-11-27 03:07:00|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|0
1606446430000|2020-11-27 03:07:10|||||||||1
1606446440000|2020-11-27 03:07:20|4510.6|4507.8|4510.1|4507.3|4510.6|4507.8|4510.1|4507.3|11
1606446450000|2020-11-27 03:07:30|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4
1606446460000|2020-11-27 03:07:40|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|0
1606446470000|2020-11-27 03:07:50|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4509.9|4507.1|0
1606446480000|2020-11-27 03:08:00|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|1
1606446500000|2020-11-27 03:08:20|4510.9|4508.1|4510.9|4508.1|4511.1|4508.3|4510.9|4508.1|0
1606446520000|2020-11-27 03:08:40|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|6
1606446530000|2020-11-27 03:08:50|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|1
1606446540000|2020-11-27 03:09:00|4510.4|4507.6|4510.9|4508.1|4510.9|4508.1|4510.4|4507.6|2
1606446550000|2020-11-27 03:09:10|4510.6|4507.8|4511.1|4508.3|4511.1|4508.3|4510.6|4507.8|1
1606446560000|2020-11-27 03:09:20|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|1
1606446580000|2020-11-27 03:09:40|4510.6|4507.8|4510.6|4507.8|4510.9|4508.1|4510.6|4507.8|5
1606446590000|2020-11-27 03:09:50|4510.4|4507.6|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|0
1606446600000|2020-11-27 03:10:00|4510.1|4507.3|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|7
1606446610000|2020-11-27 03:10:10|||||||||2
1606446620000|2020-11-27 03:10:20|4510.2|4507.4|4510.1|4507.3|4510.2|4507.4|4510.1|4507.3|6
1606446630000|2020-11-27 03:10:30|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|0
1606446640000|2020-11-27 03:10:40|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|0
1606446650000|2020-11-27 03:10:50|4510.8|4508|4510.1|4507.3|4511.1|4508.3|4510.1|4507.3|6
1606446660000|2020-11-27 03:11:00|||||||||1
1606446670000|2020-11-27 03:11:10|4510.2|4507.4|4511.1|4508.3|4511.1|4508.3|4510.2|4507.4|5
1606446680000|2020-11-27 03:11:20|||||||||1
1606446690000|2020-11-27 03:11:30|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|1
1606446710000|2020-11-27 03:11:50|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4510.9|4508.1|0
1606446720000|2020-11-27 03:12:00|4511.9|4509.1|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|2
1606446730000|2020-11-27 03:12:10|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|1
1606446740000|2020-11-27 03:12:20|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|2
1606446750000|2020-11-27 03:12:30|4511.4|4508.6|4511.1|4508.3|4511.4|4508.6|4511.1|4508.3|0
1606446760000|2020-11-27 03:12:40|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|3
1606446770000|2020-11-27 03:12:50|||||||||2
1606446780000|2020-11-27 03:13:00|||||||||1
1606446800000|2020-11-27 03:13:20|||||||||1
1606446810000|2020-11-27 03:13:30|4511.1|4508.3|4510.9|4508.1|4511.1|4508.3|4510.9|4508.1|0
1606446820000|2020-11-27 03:13:40|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|0
1606446830000|2020-11-27 03:13:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|1
1606446860000|2020-11-27 03:14:20|||||||||1
1606446870000|2020-11-27 03:14:30|||||||||1
1606446890000|2020-11-27 03:14:50|4510.8|4508|4510.1|4507.3|4510.8|4508|4510.1|4507.3|7
1606446900000|2020-11-27 03:15:00|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|0
1606446920000|2020-11-27 03:15:20|4509.1|4506.3|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|12
1606446930000|2020-11-27 03:15:30|||||||||2
1606446940000|2020-11-27 03:15:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|6
1606446950000|2020-11-27 03:15:50|4508.2|4505.4|4508.1|4505.3|4508.2|4505.4|4508.1|4505.3|1
1606446960000|2020-11-27 03:16:00|4508.2|4505.4|4508.9|4506.1|4508.9|4506.1|4508.2|4505.4|4
1606446980000|2020-11-27 03:16:20|4508.6|4505.8|4507.1|4504.3|4508.6|4505.8|4507.1|4504.3|35
1606446990000|2020-11-27 03:16:30|||||||||5
1606447000000|2020-11-27 03:16:40|||||||||4
1606447010000|2020-11-27 03:16:50|||||||||5
1606447020000|2020-11-27 03:17:00|||||||||4
1606447040000|2020-11-27 03:17:20|4507.2|4504.4|4506.1|4503.3|4507.9|4505.1|4506.1|4503.3|16
1606447050000|2020-11-27 03:17:30|||||||||1
1606447060000|2020-11-27 03:17:40|||||||||12
1606447070000|2020-11-27 03:17:50|4506.9|4504.1|4506.6|4503.8|4506.9|4504.1|4506.1|4503.3|4
1606447080000|2020-11-27 03:18:00|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|0
1606447090000|2020-11-27 03:18:10|||||||||1
1606447110000|2020-11-27 03:18:30|4506.2|4503.4|4506.1|4503.3|4506.6|4503.8|4506.1|4503.3|1
1606447120000|2020-11-27 03:18:40|||||||||2
1606447130000|2020-11-27 03:18:50|4506.8|4504|4506.1|4503.3|4506.8|4504|4506.1|4503.3|4
1606447140000|2020-11-27 03:19:00|||||||||2
1606447150000|2020-11-27 03:19:10|4506.9|4504.1|4507.1|4504.3|4507.1|4504.3|4506.9|4504.1|7
1606447160000|2020-11-27 03:19:20|||||||||1
1606447180000|2020-11-27 03:19:40|4507.2|4504.4|4507.9|4505.1|4507.9|4505.1|4507.2|4504.4|8
1606447190000|2020-11-27 03:19:50|4507.2|4504.4|4507.1|4504.3|4507.2|4504.4|4507.1|4504.3|5
1606447200000|2020-11-27 03:20:00|4506.4|4503.6|4507.1|4504.3|4507.1|4504.3|4506.1|4503.3|26
1606447210000|2020-11-27 03:20:10|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|0
1606447220000|2020-11-27 03:20:20|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|35
1606447230000|2020-11-27 03:20:30|4506.1|4503.3|4506.1|4503.3|4506.9|4504.1|4505.9|4503.1|3
1606447240000|2020-11-27 03:20:40|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|1
1606447250000|2020-11-27 03:20:50|4506.1|4503.3|4507.1|4504.3|4507.1|4504.3|4506.1|4503.3|3
1606447260000|2020-11-27 03:21:00|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|2
1606447270000|2020-11-27 03:21:10|4507.1|4504.3|4508.1|4505.3|4508.1|4505.3|4507.1|4504.3|7
1606447280000|2020-11-27 03:21:20|||||||||2
1606447300000|2020-11-27 03:21:40|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|3
1606447310000|2020-11-27 03:21:50|||||||||3
1606447320000|2020-11-27 03:22:00|4507.2|4504.4|4507.9|4505.1|4507.9|4505.1|4507.2|4504.4|2
1606447330000|2020-11-27 03:22:10|4507.8|4505|4507.1|4504.3|4507.8|4505|4507.1|4504.3|12
1606447340000|2020-11-27 03:22:20|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|2
1606447360000|2020-11-27 03:22:40|||||||||1
1606447370000|2020-11-27 03:22:50|4508.9|4506.1|4509.1|4506.3|4509.1|4506.3|4508.9|4506.1|10
1606447380000|2020-11-27 03:23:00|4509.2|4506.4|4509.6|4506.8|4509.6|4506.8|4509.2|4506.4|5
1606447390000|2020-11-27 03:23:10|||||||||2
1606447410000|2020-11-27 03:23:30|4509.9|4507.1|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|2
1606447420000|2020-11-27 03:23:40|4508.9|4506.1|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|3
1606447450000|2020-11-27 03:24:10|4509.1|4506.3|4508.9|4506.1|4509.4|4506.6|4508.9|4506.1|1
1606447460000|2020-11-27 03:24:20|4509.4|4506.6|4508.9|4506.1|4509.4|4506.6|4508.9|4506.1|1
1606447480000|2020-11-27 03:24:40|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4509.1|4506.3|2
1606447500000|2020-11-27 03:25:00|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|9
1606447510000|2020-11-27 03:25:10|||||||||2
1606447520000|2020-11-27 03:25:20|4510.1|4507.3|4509.9|4507.1|4510.4|4507.6|4509.9|4507.1|1
1606447540000|2020-11-27 03:25:40|4510.4|4507.6|4509.9|4507.1|4510.4|4507.6|4509.9|4507.1|0
1606447560000|2020-11-27 03:26:00|||||||||1
1606447580000|2020-11-27 03:26:20|||||||||3
1606447590000|2020-11-27 03:26:30|4510.8|4508|4510.9|4508.1|4510.9|4508.1|4510.8|4508|8
1606447610000|2020-11-27 03:26:50|4511.1|4508.3|4512.1|4509.3|4512.1|4509.3|4511.1|4508.3|7
1606447620000|2020-11-27 03:27:00|4511.9|4509.1|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|7
1606447630000|2020-11-27 03:27:10|4512.2|4509.4|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|9
1606447640000|2020-11-27 03:27:20|4512.4|4509.6|4511.9|4509.1|4512.4|4509.6|4511.9|4509.1|9
1606447650000|2020-11-27 03:27:30|||||||||1
1606447660000|2020-11-27 03:27:40|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|1
1606447680000|2020-11-27 03:28:00|||||||||2
1606447690000|2020-11-27 03:28:10|||||||||1
1606447700000|2020-11-27 03:28:20|||||||||1
1606447720000|2020-11-27 03:28:40|||||||||1
1606447740000|2020-11-27 03:29:00|||||||||2
1606447750000|2020-11-27 03:29:10|||||||||3
1606447760000|2020-11-27 03:29:20|4511.2|4508.4|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|11
1606447770000|2020-11-27 03:29:30|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|1
1606447790000|2020-11-27 03:29:50|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|0
1606447800000|2020-11-27 03:30:00|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|6
1606447810000|2020-11-27 03:30:10|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|3
1606447820000|2020-11-27 03:30:20|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|1
1606447830000|2020-11-27 03:30:30|4510.8|4508|4509.9|4507.1|4510.8|4508|4509.9|4507.1|6
1606447840000|2020-11-27 03:30:40|4510.3|4507.5|4510.4|4507.6|4510.4|4507.6|4510.3|4507.5|3
1606447860000|2020-11-27 03:31:00|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|3
1606447870000|2020-11-27 03:31:10|4509.1|4506.3|4509.8|4507|4509.8|4507|4509.1|4506.3|5
1606447880000|2020-11-27 03:31:20|4509.9|4507.1|4509.8|4507|4509.9|4507.1|4509.8|4507|2
1606447890000|2020-11-27 03:31:30|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|1
1606447900000|2020-11-27 03:31:40|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.1|4506.3|4
1606447920000|2020-11-27 03:32:00|||||||||2
1606447930000|2020-11-27 03:32:10|4509.8|4507|4509.4|4506.6|4509.8|4507|4509.1|4506.3|2
1606447940000|2020-11-27 03:32:20|4509.8|4507|4509.9|4507.1|4509.9|4507.1|4509.8|4507|2
1606447970000|2020-11-27 03:32:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|12
1606447980000|2020-11-27 03:33:00|||||||||2
1606448000000|2020-11-27 03:33:20|4511.1|4508.3|4508.1|4505.3|4511.1|4508.3|4508.1|4505.3|30
1606448010000|2020-11-27 03:33:30|4508.6|4505.8|4508.9|4506.1|4508.9|4506.1|4508.6|4505.8|9
1606448020000|2020-11-27 03:33:40|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|4
1606448030000|2020-11-27 03:33:50|4508.9|4506.1|4508.4|4505.6|4508.9|4506.1|4508.4|4505.6|4
1606448040000|2020-11-27 03:34:00|4508.8|4506|4508.9|4506.1|4508.9|4506.1|4508.8|4506|0
1606448050000|2020-11-27 03:34:10|4508.8|4506|4507.9|4505.1|4508.8|4506|4507.8|4505|4
1606448060000|2020-11-27 03:34:20|4508.1|4505.3|4508.4|4505.6|4508.9|4506.1|4508.1|4505.3|5
1606448070000|2020-11-27 03:34:30|4508.8|4506|4508.1|4505.3|4508.8|4506|4507.9|4505.1|1
1606448080000|2020-11-27 03:34:40|4508.9|4506.1|4508.4|4505.6|4508.9|4506.1|4508.4|4505.6|1
1606448090000|2020-11-27 03:34:50|4508.8|4506|4508.4|4505.6|4508.9|4506.1|4508.4|4505.6|1
1606448100000|2020-11-27 03:35:00|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|0
1606448130000|2020-11-27 03:35:30|4508.3|4505.5|4508.4|4505.6|4508.4|4505.6|4508.3|4505.5|0
1606448140000|2020-11-27 03:35:40|4508.8|4506|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|1
1606448160000|2020-11-27 03:36:00|||||||||1
1606448170000|2020-11-27 03:36:10|4508.4|4505.6|4508.4|4505.6|4508.4|4505.6|4508.4|4505.6|2
1606448180000|2020-11-27 03:36:20|4508.8|4506|4508.4|4505.6|4508.8|4506|4508.4|4505.6|0
1606448190000|2020-11-27 03:36:30|4507.9|4505.1|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|0
1606448200000|2020-11-27 03:36:40|4507.6|4504.8|4507.4|4504.6|4507.6|4504.8|4507.1|4504.3|9
1606448210000|2020-11-27 03:36:50|4507.1|4504.3|4505.9|4503.1|4507.4|4504.6|4505.9|4503.1|21
1606448220000|2020-11-27 03:37:00|4505.6|4502.8|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|7
1606448230000|2020-11-27 03:37:10|||||||||8
1606448240000|2020-11-27 03:37:20|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|9
1606448250000|2020-11-27 03:37:30|4505.9|4503.1|4505.4|4502.6|4505.9|4503.1|4505.1|4502.3|32
1606448260000|2020-11-27 03:37:40|4505.8|4503|4505.9|4503.1|4505.9|4503.1|4505.8|4503|2
1606448270000|2020-11-27 03:37:50|||||||||2
1606448280000|2020-11-27 03:38:00|4505.8|4503|4505.8|4503|4505.8|4503|4505.8|4503|2
1606448290000|2020-11-27 03:38:10|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|5
1606448310000|2020-11-27 03:38:30|4506.4|4503.6|4505.4|4502.6|4506.4|4503.6|4503.8|4501|127
1606448320000|2020-11-27 03:38:40|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|37
1606448330000|2020-11-27 03:38:50|4505.1|4502.3|4505.4|4502.6|4505.4|4502.6|4505.1|4502.3|6
1606448340000|2020-11-27 03:39:00|4505.8|4503|4505.4|4502.6|4505.9|4503.1|4505.1|4502.3|14
1606448350000|2020-11-27 03:39:10|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|6
1606448360000|2020-11-27 03:39:20|4504.6|4501.8|4503.9|4501.1|4504.6|4501.8|4503.9|4501.1|7
1606448370000|2020-11-27 03:39:30|||||||||4
1606448380000|2020-11-27 03:39:40|4503.6|4500.8|4503.9|4501.1|4503.9|4501.1|4503.6|4500.8|13
1606448390000|2020-11-27 03:39:50|||||||||4
1606448400000|2020-11-27 03:40:00|||||||||1
1606448410000|2020-11-27 03:40:10|4504.1|4501.3|4504.9|4502.1|4504.9|4502.1|4504.1|4501.3|5
1606448420000|2020-11-27 03:40:20|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|5
1606448440000|2020-11-27 03:40:40|||||||||2
1606448450000|2020-11-27 03:40:50|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|0
1606448460000|2020-11-27 03:41:00|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|0
1606448480000|2020-11-27 03:41:20|4504.2|4501.4|4504|4501.2|4504.2|4501.4|4504|4501.2|10
1606448490000|2020-11-27 03:41:30|||||||||2
1606448500000|2020-11-27 03:41:40|||||||||2
1606448510000|2020-11-27 03:41:50|||||||||4
1606448520000|2020-11-27 03:42:00|4504.1|4501.3|4504|4501.2|4504.1|4501.3|4504|4501.2|0
1606448530000|2020-11-27 03:42:10|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|0
1606448540000|2020-11-27 03:42:20|4504.5|4501.7|4505|4502.2|4505.1|4502.3|4504.5|4501.7|0
1606448550000|2020-11-27 03:42:30|4505.1|4502.3|4506|4503.2|4506|4503.2|4505.1|4502.3|5
1606448560000|2020-11-27 03:42:40|4506.3|4503.5|4507|4504.2|4507.1|4504.3|4506.3|4503.5|13
1606448570000|2020-11-27 03:42:50|||||||||1
1606448590000|2020-11-27 03:43:10|||||||||2
1606448600000|2020-11-27 03:43:20|||||||||3
1606448610000|2020-11-27 03:43:30|||||||||1
1606448620000|2020-11-27 03:43:40|4506.6|4503.8|4506.1|4503.3|4506.6|4503.8|4506.1|4503.3|9
1606448630000|2020-11-27 03:43:50|4507|4504.2|4507|4504.2|4507.1|4504.3|4506.8|4504|13
1606448640000|2020-11-27 03:44:00|4506.2|4503.4|4506.1|4503.3|4506.8|4504|4506.1|4503.3|7
1606448650000|2020-11-27 03:44:10|||||||||2
1606448660000|2020-11-27 03:44:20|||||||||1
1606448670000|2020-11-27 03:44:30|||||||||2
1606448680000|2020-11-27 03:44:40|4505.4|4502.6|4505.1|4502.3|4505.4|4502.6|4505|4502.2|12
1606448700000|2020-11-27 03:45:00|4506|4503.2|4505.1|4502.3|4506|4503.2|4505.1|4502.3|6
1606448720000|2020-11-27 03:45:20|4505.6|4502.8|4505.6|4502.8|4505.6|4502.8|4505.6|4502.8|2
1606448730000|2020-11-27 03:45:30|4505.2|4502.4|4506|4503.2|4506|4503.2|4505.1|4502.3|1
1606448740000|2020-11-27 03:45:40|||||||||1
1606448750000|2020-11-27 03:45:50|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|2
1606448760000|2020-11-27 03:46:00|4505.5|4502.7|4505.6|4502.8|4505.6|4502.8|4505.5|4502.7|1
1606448770000|2020-11-27 03:46:10|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|1
1606448780000|2020-11-27 03:46:20|4505.8|4503|4505.6|4502.8|4505.8|4503|4505.1|4502.3|3
1606448790000|2020-11-27 03:46:30|4505.2|4502.4|4505.1|4502.3|4505.2|4502.4|4505.1|4502.3|0
1606448820000|2020-11-27 03:47:00|4505.6|4502.8|4506|4503.2|4506|4503.2|4505.1|4502.3|4
1606448840000|2020-11-27 03:47:20|||||||||1
1606448850000|2020-11-27 03:47:30|||||||||2
1606448860000|2020-11-27 03:47:40|4505.6|4502.8|4505.1|4502.3|4505.6|4502.8|4505.1|4502.3|3
1606448870000|2020-11-27 03:47:50|4506|4503.2|4505.6|4502.8|4506|4503.2|4505.6|4502.8|2
1606448880000|2020-11-27 03:48:00|4506|4503.2|4506|4503.2|4506|4503.2|4505.6|4502.8|1
1606448890000|2020-11-27 03:48:10|||||||||4
1606448910000|2020-11-27 03:48:30|4506.1|4503.3|4506|4503.2|4507|4504.2|4506|4503.2|7
1606448920000|2020-11-27 03:48:40|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|0
1606448930000|2020-11-27 03:48:50|4506|4503.2|4506|4503.2|4506.1|4503.3|4506|4503.2|3
1606448940000|2020-11-27 03:49:00|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|0
1606448950000|2020-11-27 03:49:10|4506.5|4503.7|4507|4504.2|4507|4504.2|4506.5|4503.7|0
1606448960000|2020-11-27 03:49:20|||||||||1
1606449010000|2020-11-27 03:50:10|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4507|4504.2|1
1606449020000|2020-11-27 03:50:20|||||||||2
1606449030000|2020-11-27 03:50:30|||||||||1
1606449040000|2020-11-27 03:50:40|||||||||1
1606449050000|2020-11-27 03:50:50|||||||||1
1606449070000|2020-11-27 03:51:10|||||||||2
1606449080000|2020-11-27 03:51:20|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4507|4504.2|0
1606449090000|2020-11-27 03:51:30|4506.2|4503.4|4507|4504.2|4507|4504.2|4506.2|4503.4|11
1606449100000|2020-11-27 03:51:40|||||||||2
1606449130000|2020-11-27 03:52:10|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4507|4504.2|2
1606449140000|2020-11-27 03:52:20|4507.1|4504.3|4507|4504.2|4507.1|4504.3|4507|4504.2|0
1606449150000|2020-11-27 03:52:30|4506.6|4503.8|4507|4504.2|4507|4504.2|4506.6|4503.8|5
1606449180000|2020-11-27 03:53:00|4506.1|4503.3|4506|4503.2|4506.1|4503.3|4506|4503.2|8
1606449200000|2020-11-27 03:53:20|||||||||2
1606449210000|2020-11-27 03:53:30|4505.2|4502.4|4505.6|4502.8|4505.6|4502.8|4505.1|4502.3|9
1606449220000|2020-11-27 03:53:40|4505.5|4502.7|4505.1|4502.3|4505.5|4502.7|4505.1|4502.3|2
1606449230000|2020-11-27 03:53:50|4505.8|4503|4506|4503.2|4506|4503.2|4505.6|4502.8|5
1606449240000|2020-11-27 03:54:00|4505.6|4502.8|4506|4503.2|4506|4503.2|4505.6|4502.8|0
1606449250000|2020-11-27 03:54:10|4506.1|4503.3|4506|4503.2|4506.1|4503.3|4506|4503.2|0
1606449260000|2020-11-27 03:54:20|4506.1|4503.3|4506|4503.2|4506.1|4503.3|4506|4503.2|0
1606449280000|2020-11-27 03:54:40|||||||||1
1606449310000|2020-11-27 03:55:10|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|0
1606449320000|2020-11-27 03:55:20|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|6
1606449330000|2020-11-27 03:55:30|4506|4503.2|4506|4503.2|4506|4503.2|4506|4503.2|0
1606449360000|2020-11-27 03:56:00|||||||||2
1606449370000|2020-11-27 03:56:10|||||||||5
1606449380000|2020-11-27 03:56:20|4506.1|4503.3|4506|4503.2|4506.1|4503.3|4506|4503.2|2
1606449390000|2020-11-27 03:56:30|||||||||1
1606449400000|2020-11-27 03:56:40|4505.2|4502.4|4505|4502.2|4505.2|4502.4|4505|4502.2|11
1606449410000|2020-11-27 03:56:50|4505.1|4502.3|4505|4502.2|4505.1|4502.3|4505|4502.2|0
1606449420000|2020-11-27 03:57:00|||||||||1
1606449430000|2020-11-27 03:57:10|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|0
1606449440000|2020-11-27 03:57:20|4506|4503.2|4506|4503.2|4506|4503.2|4505.6|4502.8|4
1606449450000|2020-11-27 03:57:30|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|6
1606449470000|2020-11-27 03:57:50|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504|4501.2|21
1606449480000|2020-11-27 03:58:00|4504|4501.2|4504|4501.2|4504.1|4501.3|4504|4501.2|0
1606449490000|2020-11-27 03:58:10|4504.1|4501.3|4504|4501.2|4504.1|4501.3|4504|4501.2|2
1606449500000|2020-11-27 03:58:20|4503.8|4501|4505|4502.2|4505|4502.2|4503.8|4501|9
1606449510000|2020-11-27 03:58:30|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|4504|4501.2|3
1606449520000|2020-11-27 03:58:40|4504.5|4501.7|4504|4501.2|4504.6|4501.8|4504|4501.2|0
1606449530000|2020-11-27 03:58:50|4503.6|4500.8|4503.1|4500.3|4503.6|4500.8|4503.1|4500.3|19
1606449540000|2020-11-27 03:59:00|4503|4500.2|4503.1|4500.3|4503.1|4500.3|4502|4499.2|42
1606449550000|2020-11-27 03:59:10|4503.8|4501|4504|4501.2|4504.8|4502|4503.8|4501|20
1606449560000|2020-11-27 03:59:20|||||||||3
1606449570000|2020-11-27 03:59:30|4504.2|4501.4|4504|4501.2|4505|4502.2|4504|4501.2|5
1606449580000|2020-11-27 03:59:40|4504.5|4501.7|4504|4501.2|4504.5|4501.7|4504|4501.2|1
1606449590000|2020-11-27 03:59:50|4504.5|4501.7|4504.5|4501.7|4505|4502.2|4504.5|4501.7|2
1606449600000|2020-11-27 04:00:00|4504|4501.2|4505|4502.2|4505|4502.2|4504|4501.2|2
1606449620000|2020-11-27 04:00:20|4504.1|4501.3|4504.6|4501.8|4505|4502.2|4504.1|4501.3|14
1606449630000|2020-11-27 04:00:30|4504.5|4501.7|4504.6|4501.8|4504.6|4501.8|4504.1|4501.3|0
1606449650000|2020-11-27 04:00:50|4504.1|4501.3|4504.1|4501.3|4504.6|4501.8|4504.1|4501.3|4
1606449660000|2020-11-27 04:01:00|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|3
1606449680000|2020-11-27 04:01:20|4504.2|4501.4|4504.6|4501.8|4504.6|4501.8|4504.1|4501.3|6
1606449700000|2020-11-27 04:01:40|4504.1|4501.3|4504.1|4501.3|4504.6|4501.8|4504.1|4501.3|1
1606449710000|2020-11-27 04:01:50|4505|4502.2|4504.6|4501.8|4505|4502.2|4504.1|4501.3|5
1606449720000|2020-11-27 04:02:00|4504.2|4501.4|4504.1|4501.3|4504.6|4501.8|4504.1|4501.3|2
1606449730000|2020-11-27 04:02:10|4504.6|4501.8|4504.1|4501.3|4504.6|4501.8|4504.1|4501.3|1
1606449740000|2020-11-27 04:02:20|4504.6|4501.8|4505|4502.2|4505|4502.2|4504.6|4501.8|3
1606449760000|2020-11-27 04:02:40|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|1
1606449770000|2020-11-27 04:02:50|4505.5|4502.7|4506|4503.2|4506|4503.2|4505.5|4502.7|10
1606449780000|2020-11-27 04:03:00|4506.2|4503.4|4507|4504.2|4507.1|4504.3|4506|4503.2|8
1606449790000|2020-11-27 04:03:10|||||||||2
1606449800000|2020-11-27 04:03:20|||||||||2
1606449810000|2020-11-27 04:03:30|||||||||1
1606449830000|2020-11-27 04:03:50|||||||||1
1606449840000|2020-11-27 04:04:00|4506.6|4503.8|4506.1|4503.3|4506.6|4503.8|4506.1|4503.3|10
1606449890000|2020-11-27 04:04:50|||||||||1
1606449900000|2020-11-27 04:05:00|4505.1|4502.3|4505.5|4502.7|4506|4503.2|4505|4502.2|15
1606449910000|2020-11-27 04:05:10|4505.2|4502.4|4505.6|4502.8|4505.6|4502.8|4505.2|4502.4|1
1606449920000|2020-11-27 04:05:20|4506|4503.2|4505.1|4502.3|4506|4503.2|4505.1|4502.3|3
1606449930000|2020-11-27 04:05:30|4505.8|4503|4505.1|4502.3|4505.8|4503|4505.1|4502.3|7
1606449940000|2020-11-27 04:05:40|4506|4503.2|4505.6|4502.8|4506|4503.2|4505.6|4502.8|1
1606449950000|2020-11-27 04:05:50|4506|4503.2|4506|4503.2|4506|4503.2|4506|4503.2|0
1606449960000|2020-11-27 04:06:00|||||||||1
1606449970000|2020-11-27 04:06:10|||||||||1
1606449980000|2020-11-27 04:06:20|||||||||1
1606450000000|2020-11-27 04:06:40|||||||||1
1606450010000|2020-11-27 04:06:50|4505|4502.2|4505.1|4502.3|4505.1|4502.3|4505|4502.2|3
1606450030000|2020-11-27 04:07:10|4505.8|4503|4506|4503.2|4506|4503.2|4505.8|4503|1
1606450060000|2020-11-27 04:07:40|||||||||1
1606450080000|2020-11-27 04:08:00|||||||||1
1606450130000|2020-11-27 04:08:50|4506.8|4504|4507|4504.2|4507.1|4504.3|4506.8|4504|9
1606450140000|2020-11-27 04:09:00|4507.1|4504.3|4509|4506.2|4509.8|4507|4507|4504.2|59
1606450150000|2020-11-27 04:09:10|4509.3|4506.5|4509.3|4506.5|4510|4507.2|4509.3|4506.5|10
1606450160000|2020-11-27 04:09:20|4509|4506.2|4509|4506.2|4510|4507.2|4509|4506.2|31
1606450170000|2020-11-27 04:09:30|||||||||6
1606450200000|2020-11-27 04:10:00|||||||||3
1606450230000|2020-11-27 04:10:30|4508.6|4505.8|4508|4505.2|4508.6|4505.8|4508|4505.2|12
1606450240000|2020-11-27 04:10:40|||||||||2
1606450250000|2020-11-27 04:10:50|4507|4504.2|4508|4505.2|4508|4505.2|4507|4504.2|14
1606450260000|2020-11-27 04:11:00|||||||||2
1606450270000|2020-11-27 04:11:10|||||||||2
1606450290000|2020-11-27 04:11:30|||||||||1
1606450300000|2020-11-27 04:11:40|4508.7|4505.9|4509|4506.2|4509|4506.2|4508.7|4505.9|4
1606450320000|2020-11-27 04:12:00|||||||||1
1606450330000|2020-11-27 04:12:10|||||||||1
1606450350000|2020-11-27 04:12:30|||||||||1
1606450360000|2020-11-27 04:12:40|||||||||2
1606450370000|2020-11-27 04:12:50|||||||||1
1606450380000|2020-11-27 04:13:00|4508.8|4506|4508|4505.2|4508.8|4506|4508|4505.2|7
1606450410000|2020-11-27 04:13:30|||||||||1
1606450430000|2020-11-27 04:13:50|||||||||1
1606450440000|2020-11-27 04:14:00|||||||||2
1606450450000|2020-11-27 04:14:10|4508.3|4505.5|4508|4505.2|4508.3|4505.5|4508|4505.2|4
1606450460000|2020-11-27 04:14:20|4508.3|4505.5|4509|4506.2|4509|4506.2|4508.3|4505.5|1
1606450480000|2020-11-27 04:14:40|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|0
1606450490000|2020-11-27 04:14:50|4508.7|4505.9|4509|4506.2|4509|4506.2|4508|4505.2|10
1606450500000|2020-11-27 04:15:00|4508.2|4505.4|4508|4505.2|4508.2|4505.4|4508|4505.2|1
1606450510000|2020-11-27 04:15:10|4508.3|4505.5|4508|4505.2|4508.3|4505.5|4508|4505.2|0
1606450530000|2020-11-27 04:15:30|||||||||1
1606450550000|2020-11-27 04:15:50|||||||||1
1606450560000|2020-11-27 04:16:00|||||||||1
1606450610000|2020-11-27 04:16:50|||||||||5
1606450680000|2020-11-27 04:18:00|||||||||2
1606450710000|2020-11-27 04:18:30|4507.8|4505|4506.1|4503.3|4507.8|4505|4506.1|4503.3|10
1606450720000|2020-11-27 04:18:40|4506.5|4503.7|4506.6|4503.8|4507|4504.2|4506.5|4503.7|0
1606450730000|2020-11-27 04:18:50|4506.3|4503.5|4506|4503.2|4507|4504.2|4506|4503.2|6
1606450740000|2020-11-27 04:19:00|||||||||2
1606450750000|2020-11-27 04:19:10|||||||||3
1606450760000|2020-11-27 04:19:20|4505.1|4502.3|4506|4503.2|4506.8|4504|4505|4502.2|46
1606450770000|2020-11-27 04:19:30|||||||||1
1606450810000|2020-11-27 04:20:10|||||||||1
1606450830000|2020-11-27 04:20:30|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505|4502.2|10
1606450840000|2020-11-27 04:20:40|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|0
1606450850000|2020-11-27 04:20:50|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|0
1606450860000|2020-11-27 04:21:00|4506|4503.2|4505|4502.2|4506|4503.2|4505|4502.2|5
1606450870000|2020-11-27 04:21:10|4504.3|4501.5|4504|4501.2|4504.3|4501.5|4504|4501.2|12
1606450880000|2020-11-27 04:21:20|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|1
1606450890000|2020-11-27 04:21:30|4504|4501.2|4505|4502.2|4505|4502.2|4504|4501.2|3
1606450900000|2020-11-27 04:21:40|||||||||2
1606450960000|2020-11-27 04:22:40|||||||||1
1606450970000|2020-11-27 04:22:50|||||||||3
1606450980000|2020-11-27 04:23:00|||||||||1
1606450990000|2020-11-27 04:23:10|4504.1|4501.3|4504|4501.2|4504.1|4501.3|4504|4501.2|3
1606451000000|2020-11-27 04:23:20|||||||||1
1606451010000|2020-11-27 04:23:30|4503|4500.2|4504|4501.2|4504|4501.2|4503|4500.2|24
1606451020000|2020-11-27 04:23:40|4503.1|4500.3|4503|4500.2|4503.1|4500.3|4503|4500.2|5
1606451030000|2020-11-27 04:23:50|4502.1|4499.3|4502.6|4499.8|4503|4500.2|4502.1|4499.3|20
1606451040000|2020-11-27 04:24:00|4503|4500.2|4503|4500.2|4503|4500.2|4502.6|4499.8|2
1606451050000|2020-11-27 04:24:10|4502.6|4499.8|4502.1|4499.3|4502.6|4499.8|4502.1|4499.3|7
1606451070000|2020-11-27 04:24:30|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|6
1606451080000|2020-11-27 04:24:40|4503|4500.2|4502.6|4499.8|4503|4500.2|4502.6|4499.8|2
1606451090000|2020-11-27 04:24:50|4503|4500.2|4503|4500.2|4503|4500.2|4503|4500.2|0
1606451100000|2020-11-27 04:25:00|4503.1|4500.3|4503|4500.2|4503.1|4500.3|4503|4500.2|1
1606451120000|2020-11-27 04:25:20|4502.1|4499.3|4502.6|4499.8|4503|4500.2|4502.1|4499.3|15
1606451130000|2020-11-27 04:25:30|4502.1|4499.3|4502|4499.2|4502.1|4499.3|4502|4499.2|1
1606451140000|2020-11-27 04:25:40|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|0
1606451150000|2020-11-27 04:25:50|4502|4499.2|4502.6|4499.8|4503|4500.2|4502|4499.2|11
1606451160000|2020-11-27 04:26:00|4503|4500.2|4502.6|4499.8|4503|4500.2|4502.6|4499.8|1
1606451170000|2020-11-27 04:26:10|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4502|4499.2|1
1606451180000|2020-11-27 04:26:20|4502|4499.2|4503|4500.2|4503|4500.2|4502|4499.2|4
1606451220000|2020-11-27 04:27:00|||||||||1
1606451230000|2020-11-27 04:27:10|4503.1|4500.3|4503|4500.2|4503.1|4500.3|4503|4500.2|3
1606451250000|2020-11-27 04:27:30|4503.1|4500.3|4504|4501.2|4504|4501.2|4503|4500.2|14
1606451260000|2020-11-27 04:27:40|4503.1|4500.3|4503|4500.2|4503.1|4500.3|4503|4500.2|2
1606451270000|2020-11-27 04:27:50|4503.7|4500.9|4503.5|4500.7|4504|4501.2|4503|4500.2|8
1606451280000|2020-11-27 04:28:00|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|0
1606451300000|2020-11-27 04:28:20|||||||||1
1606451310000|2020-11-27 04:28:30|||||||||2
1606451320000|2020-11-27 04:28:40|||||||||2
1606451340000|2020-11-27 04:29:00|4503.1|4500.3|4502.1|4499.3|4503.1|4500.3|4502.1|4499.3|25
1606451350000|2020-11-27 04:29:10|4502|4499.2|4502|4499.2|4502|4499.2|4501.8|4499|17
1606451360000|2020-11-27 04:29:20|4501.3|4498.5|4501|4498.2|4501.3|4498.5|4501|4498.2|5
1606451370000|2020-11-27 04:29:30|4500.6|4497.8|4501|4498.2|4501|4498.2|4500.6|4497.8|24
1606451380000|2020-11-27 04:29:40|4500.1|4497.3|4501|4498.2|4501|4498.2|4500.1|4497.3|21
1606451390000|2020-11-27 04:29:50|4500.1|4497.3|4500.1|4497.3|4500.1|4497.3|4500.1|4497.3|14
1606451400000|2020-11-27 04:30:00|4500|4497.2|4500|4497.2|4500|4497.2|4500|4497.2|5
1606451410000|2020-11-27 04:30:10|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|5
1606451420000|2020-11-27 04:30:20|4501|4498.2|4500.1|4497.3|4501|4498.2|4500.1|4497.3|4
1606451430000|2020-11-27 04:30:30|4500.6|4497.8|4501|4498.2|4501|4498.2|4500.6|4497.8|2
1606451440000|2020-11-27 04:30:40|||||||||1
1606451450000|2020-11-27 04:30:50|||||||||2
1606451460000|2020-11-27 04:31:00|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|1
1606451470000|2020-11-27 04:31:10|4501.3|4498.5|4502|4499.2|4502.1|4499.3|4501.3|4498.5|13
1606451480000|2020-11-27 04:31:20|||||||||2
1606451490000|2020-11-27 04:31:30|4501.6|4498.8|4501.1|4498.3|4501.6|4498.8|4501.1|4498.3|10
1606451500000|2020-11-27 04:31:40|||||||||4
1606451510000|2020-11-27 04:31:50|4501|4498.2|4500.6|4497.8|4501|4498.2|4500.1|4497.3|12
1606451520000|2020-11-27 04:32:00|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|0
1606451530000|2020-11-27 04:32:10|||||||||1
1606451550000|2020-11-27 04:32:30|4500|4497.2|4500.1|4497.3|4500.1|4497.3|4500|4497.2|6
1606451560000|2020-11-27 04:32:40|||||||||2
1606451570000|2020-11-27 04:32:50|4500.6|4497.8|4500.1|4497.3|4501|4498.2|4500.1|4497.3|3
1606451580000|2020-11-27 04:33:00|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|4
1606451590000|2020-11-27 04:33:10|4500.1|4497.3|4501|4498.2|4501|4498.2|4500.1|4497.3|4
1606451600000|2020-11-27 04:33:20|||||||||1
1606451610000|2020-11-27 04:33:30|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|0
1606451660000|2020-11-27 04:34:20|||||||||1
1606451670000|2020-11-27 04:34:30|||||||||1
1606451680000|2020-11-27 04:34:40|||||||||4
1606451690000|2020-11-27 04:34:50|||||||||1
1606451710000|2020-11-27 04:35:10|||||||||3
1606451750000|2020-11-27 04:35:50|||||||||2
1606451760000|2020-11-27 04:36:00|||||||||2
1606451770000|2020-11-27 04:36:10|4501.8|4499|4502|4499.2|4502|4499.2|4501.8|4499|10
1606451790000|2020-11-27 04:36:30|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|2
1606451800000|2020-11-27 04:36:40|||||||||1
1606451820000|2020-11-27 04:37:00|||||||||1
1606451830000|2020-11-27 04:37:10|||||||||1
1606451890000|2020-11-27 04:38:10|4502.8|4500|4502.1|4499.3|4503|4500.2|4502.1|4499.3|10
1606451900000|2020-11-27 04:38:20|4502.8|4500|4502.1|4499.3|4503|4500.2|4502.1|4499.3|5
1606451910000|2020-11-27 04:38:30|4503|4500.2|4503.1|4500.3|4503.1|4500.3|4503|4500.2|5
1606451920000|2020-11-27 04:38:40|4503|4500.2|4502.1|4499.3|4503|4500.2|4502.1|4499.3|4
1606451930000|2020-11-27 04:38:50|4502|4499.2|4502.1|4499.3|4502.1|4499.3|4502|4499.2|0
1606451940000|2020-11-27 04:39:00|||||||||2
1606451950000|2020-11-27 04:39:10|||||||||1
1606451960000|2020-11-27 04:39:20|4502|4499.2|4502.1|4499.3|4502.1|4499.3|4502|4499.2|0
1606451970000|2020-11-27 04:39:30|4502|4499.2|4502.1|4499.3|4502.1|4499.3|4502|4499.2|1
1606451980000|2020-11-27 04:39:40|4502|4499.2|4502|4499.2|4502|4499.2|4502|4499.2|0
1606451990000|2020-11-27 04:39:50|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|0
1606452010000|2020-11-27 04:40:10|4502|4499.2|4502|4499.2|4502|4499.2|4502|4499.2|2
1606452020000|2020-11-27 04:40:20|4502.1|4499.3|4502|4499.2|4502.1|4499.3|4502|4499.2|1
1606452050000|2020-11-27 04:40:50|||||||||3
1606452060000|2020-11-27 04:41:00|||||||||5
1606452070000|2020-11-27 04:41:10|4501.6|4498.8|4501|4498.2|4501.6|4498.8|4501|4498.2|9
1606452080000|2020-11-27 04:41:20|||||||||1
1606452100000|2020-11-27 04:41:40|4501.1|4498.3|4501|4498.2|4501.1|4498.3|4501|4498.2|10
1606452110000|2020-11-27 04:41:50|4501.3|4498.5|4502|4499.2|4502|4499.2|4501.3|4498.5|13
1606452120000|2020-11-27 04:42:00|||||||||1
1606452140000|2020-11-27 04:42:20|4502.3|4499.5|4502|4499.2|4502.7|4499.9|4502|4499.2|15
1606452190000|2020-11-27 04:43:10|4502.1|4499.3|4502|4499.2|4502.5|4499.7|4502|4499.2|1
1606452230000|2020-11-27 04:43:50|||||||||2
1606452240000|2020-11-27 04:44:00|4501.8|4499|4501.1|4498.3|4501.8|4499|4501.1|4498.3|20
1606452250000|2020-11-27 04:44:10|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|0
1606452260000|2020-11-27 04:44:20|||||||||1
1606452280000|2020-11-27 04:44:40|4501.1|4498.3|4501.1|4498.3|4502|4499.2|4501.1|4498.3|10
1606452290000|2020-11-27 04:44:50|4501.6|4498.8|4501.1|4498.3|4502|4499.2|4501.1|4498.3|4
1606452300000|2020-11-27 04:45:00|4501|4498.2|4502|4499.2|4502.1|4499.3|4501|4498.2|11
1606452310000|2020-11-27 04:45:10|||||||||1
1606452320000|2020-11-27 04:45:20|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4502|4499.2|1
1606452330000|2020-11-27 04:45:30|4502|4499.2|4502|4499.2|4502.1|4499.3|4502|4499.2|5
1606452340000|2020-11-27 04:45:40|4502.1|4499.3|4502|4499.2|4502.1|4499.3|4502|4499.2|2
1606452350000|2020-11-27 04:45:50|4502.1|4499.3|4503|4500.2|4503|4500.2|4502|4499.2|4
1606452370000|2020-11-27 04:46:10|||||||||1
1606452390000|2020-11-27 04:46:30|||||||||1
1606452420000|2020-11-27 04:47:00|4503.8|4501|4504|4501.2|4504|4501.2|4503.1|4500.3|30
1606452430000|2020-11-27 04:47:10|4503.6|4500.8|4504|4501.2|4504|4501.2|4503.1|4500.3|13
1606452440000|2020-11-27 04:47:20|||||||||2
1606452450000|2020-11-27 04:47:30|||||||||3
1606452460000|2020-11-27 04:47:40|||||||||1
1606452470000|2020-11-27 04:47:50|4504.8|4502|4505|4502.2|4505|4502.2|4504.8|4502|26
1606452480000|2020-11-27 04:48:00|4504.8|4502|4504|4501.2|4504.8|4502|4504|4501.2|23
1606452490000|2020-11-27 04:48:10|4503.8|4501|4504|4501.2|4504|4501.2|4503.8|4501|1
1606452510000|2020-11-27 04:48:30|||||||||5
1606452530000|2020-11-27 04:48:50|||||||||4
1606452550000|2020-11-27 04:49:10|4504.3|4501.5|4504.3|4501.5|4504.7|4501.9|4504|4501.2|13
1606452560000|2020-11-27 04:49:20|4504|4501.2|4504|4501.2|4504.3|4501.5|4504|4501.2|0
1606452570000|2020-11-27 04:49:30|||||||||1
1606452580000|2020-11-27 04:49:40|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|1
1606452600000|2020-11-27 04:50:00|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|2
1606452610000|2020-11-27 04:50:10|||||||||1
1606452630000|2020-11-27 04:50:30|||||||||1
1606452650000|2020-11-27 04:50:50|||||||||2
1606452660000|2020-11-27 04:51:00|4504.8|4502|4504.8|4502|4504.8|4502|4504|4501.2|7
1606452670000|2020-11-27 04:51:10|4504|4501.2|4504|4501.2|4504.3|4501.5|4504|4501.2|5
1606452680000|2020-11-27 04:51:20|||||||||1
1606452690000|2020-11-27 04:51:30|4503.8|4501|4503.8|4501|4504|4501.2|4503.8|4501|4
1606452730000|2020-11-27 04:52:10|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|0
1606452740000|2020-11-27 04:52:20|||||||||1
1606452750000|2020-11-27 04:52:30|||||||||1
1606452770000|2020-11-27 04:52:50|4503|4500.2|4504|4501.2|4504|4501.2|4503|4500.2|8
1606452780000|2020-11-27 04:53:00|||||||||1
1606452790000|2020-11-27 04:53:10|||||||||1
1606452810000|2020-11-27 04:53:30|4503|4500.2|4503|4500.2|4504|4501.2|4503|4500.2|5
1606452830000|2020-11-27 04:53:50|||||||||9
1606452840000|2020-11-27 04:54:00|4504|4501.2|4504|4501.2|4504|4501.2|4504|4501.2|3
1606452850000|2020-11-27 04:54:10|||||||||1
1606453010000|2020-11-27 04:56:50|4503|4500.2|4503|4500.2|4503|4500.2|4503|4500.2|15
1606453020000|2020-11-27 04:57:00|4503.1|4500.3|4503|4500.2|4503.1|4500.3|4503|4500.2|0
1606453050000|2020-11-27 04:57:30|||||||||4
1606453060000|2020-11-27 04:57:40|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|3
1606453070000|2020-11-27 04:57:50|4503.5|4500.7|4504|4501.2|4504|4501.2|4503.5|4500.7|0
1606453080000|2020-11-27 04:58:00|4503.6|4500.8|4503.1|4500.3|4504|4501.2|4503.1|4500.3|2
1606453090000|2020-11-27 04:58:10|4503|4500.2|4503.1|4500.3|4503.1|4500.3|4503|4500.2|1
1606453100000|2020-11-27 04:58:20|4503|4500.2|4503|4500.2|4503|4500.2|4503|4500.2|1
1606453110000|2020-11-27 04:58:30|4503.1|4500.3|4504|4501.2|4504|4501.2|4503.1|4500.3|5
1606453120000|2020-11-27 04:58:40|4504.7|4501.9|4504|4501.2|4504.8|4502|4504|4501.2|20
1606453130000|2020-11-27 04:58:50|4504.8|4502|4504.8|4502|4504.8|4502|4504|4501.2|22
1606453140000|2020-11-27 04:59:00|4504.5|4501.7|4504|4501.2|4504.5|4501.7|4504|4501.2|9
1606453160000|2020-11-27 04:59:20|4504.7|4501.9|4504|4501.2|4505|4502.2|4504|4501.2|9
1606453170000|2020-11-27 04:59:30|4504.5|4501.7|4504.3|4501.5|4504.5|4501.7|4504|4501.2|1
1606453180000|2020-11-27 04:59:40|4504|4501.2|4504.3|4501.5|4504.3|4501.5|4504|4501.2|5
1606453190000|2020-11-27 04:59:50|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|1
1606453200000|2020-11-27 05:00:00|4504.8|4502|4504|4501.2|4504.8|4502|4504|4501.2|13
1606453220000|2020-11-27 05:00:20|4503.5|4500.7|4502|4499.2|4503.5|4500.7|4501|4498.2|39
1606453230000|2020-11-27 05:00:30|||||||||1
1606453240000|2020-11-27 05:00:40|||||||||2
1606453270000|2020-11-27 05:01:10|||||||||2
1606453290000|2020-11-27 05:01:30|||||||||1
1606453320000|2020-11-27 05:02:00|4501.1|4498.3|4502|4499.2|4502|4499.2|4501.1|4498.3|10
1606453330000|2020-11-27 05:02:10|4501.9|4499.1|4502|4499.2|4502|4499.2|4501.9|4499.1|1
1606453360000|2020-11-27 05:02:40|4502.9|4500.1|4502|4499.2|4503|4500.2|4502|4499.2|21
1606453370000|2020-11-27 05:02:50|4502.1|4499.3|4502|4499.2|4502.9|4500.1|4502|4499.2|7
1606453380000|2020-11-27 05:03:00|4502.1|4499.3|4502|4499.2|4502.9|4500.1|4502|4499.2|26
1606453390000|2020-11-27 05:03:10|4502.4|4499.6|4502.7|4499.9|4502.7|4499.9|4502.4|4499.6|0
1606453400000|2020-11-27 05:03:20|4503|4500.2|4502|4499.2|4503|4500.2|4502|4499.2|1
1606453410000|2020-11-27 05:03:30|4502.1|4499.3|4502.9|4500.1|4502.9|4500.1|4502.1|4499.3|4
1606453430000|2020-11-27 05:03:50|||||||||1
1606453450000|2020-11-27 05:04:10|4502.4|4499.6|4502.4|4499.6|4502.9|4500.1|4502|4499.2|16
1606453460000|2020-11-27 05:04:20|4502|4499.2|4502|4499.2|4502|4499.2|4502|4499.2|0
1606453470000|2020-11-27 05:04:30|||||||||3
1606453480000|2020-11-27 05:04:40|4502.4|4499.6|4502.4|4499.6|4502.9|4500.1|4502.4|4499.6|6
1606453490000|2020-11-27 05:04:50|4502.9|4500.1|4502.4|4499.6|4502.9|4500.1|4502.4|4499.6|0
1606453500000|2020-11-27 05:05:00|4502.7|4499.9|4502.9|4500.1|4502.9|4500.1|4502.7|4499.9|0
1606453530000|2020-11-27 05:05:30|4502|4499.2|4502|4499.2|4502.4|4499.6|4502|4499.2|1
1606453540000|2020-11-27 05:05:40|4502.4|4499.6|4502|4499.2|4502.9|4500.1|4502|4499.2|3
1606453550000|2020-11-27 05:05:50|4502.4|4499.6|4502.9|4500.1|4502.9|4500.1|4502|4499.2|3
1606453560000|2020-11-27 05:06:00|4502.5|4499.7|4502.9|4500.1|4502.9|4500.1|4502|4499.2|3
1606453600000|2020-11-27 05:06:40|4503|4500.2|4503|4500.2|4503|4500.2|4503|4500.2|0
1606453610000|2020-11-27 05:06:50|4502.9|4500.1|4500.9|4498.1|4502.9|4500.1|4500.9|4498.1|37
1606453620000|2020-11-27 05:07:00|4501|4498.2|4500.9|4498.1|4501|4498.2|4500.9|4498.1|0
1606453630000|2020-11-27 05:07:10|||||||||3
1606453650000|2020-11-27 05:07:30|4499.9|4497.1|4499.9|4497.1|4500.4|4497.6|4499.9|4497.1|21
1606453670000|2020-11-27 05:07:50|||||||||1
1606453680000|2020-11-27 05:08:00|||||||||1
1606453710000|2020-11-27 05:08:30|||||||||2
1606453720000|2020-11-27 05:08:40|||||||||1
1606453730000|2020-11-27 05:08:50|4499.5|4496.7|4499.4|4496.6|4499.5|4496.7|4499.4|4496.6|25
1606453740000|2020-11-27 05:09:00|4499.7|4496.9|4499.9|4497.1|4499.9|4497.1|4499|4496.2|10
1606453750000|2020-11-27 05:09:10|4499.5|4496.7|4499.9|4497.1|4499.9|4497.1|4499|4496.2|4
1606453760000|2020-11-27 05:09:20|||||||||2
1606453770000|2020-11-27 05:09:30|4499.5|4496.7|4498.9|4496.1|4499.5|4496.7|4498.1|4495.3|19
1606453790000|2020-11-27 05:09:50|4498.1|4495.3|4498|4495.2|4498.9|4496.1|4498|4495.2|21
1606453800000|2020-11-27 05:10:00|4498.9|4496.1|4498|4495.2|4498.9|4496.1|4498|4495.2|9
1606453810000|2020-11-27 05:10:10|4498.1|4495.3|4497|4494.2|4498.5|4495.7|4497|4494.2|83
1606453820000|2020-11-27 05:10:20|4496.9|4494.1|4497|4494.2|4497|4494.2|4496.9|4494.1|15
1606453830000|2020-11-27 05:10:30|4497.4|4494.6|4498|4495.2|4498|4495.2|4497.4|4494.6|15
1606453840000|2020-11-27 05:10:40|4497.9|4495.1|4498|4495.2|4498|4495.2|4497.9|4495.1|5
1606453850000|2020-11-27 05:10:50|4497.9|4495.1|4498|4495.2|4498|4495.2|4497.9|4495.1|1
1606453860000|2020-11-27 05:11:00|4497.9|4495.1|4498|4495.2|4498|4495.2|4497.9|4495.1|3
1606453870000|2020-11-27 05:11:10|4498.9|4496.1|4498.4|4495.6|4498.9|4496.1|4498|4495.2|9
1606453880000|2020-11-27 05:11:20|4498.7|4495.9|4498.9|4496.1|4498.9|4496.1|4498.1|4495.3|3
1606453890000|2020-11-27 05:11:30|4499|4496.2|4498.9|4496.1|4499|4496.2|4498.9|4496.1|2
1606453900000|2020-11-27 05:11:40|4499|4496.2|4499|4496.2|4499|4496.2|4499|4496.2|3
1606453910000|2020-11-27 05:11:50|4498.9|4496.1|4498|4495.2|4499|4496.2|4498|4495.2|22
1606453920000|2020-11-27 05:12:00|4497.9|4495.1|4498|4495.2|4498|4495.2|4497.9|4495.1|0
1606453940000|2020-11-27 05:12:20|4497.9|4495.1|4496.5|4493.7|4498|4495.2|4496|4493.2|33
1606453950000|2020-11-27 05:12:30|4496.1|4493.3|4497|4494.2|4497|4494.2|4496.1|4493.3|4
1606453960000|2020-11-27 05:12:40|||||||||5
1606453970000|2020-11-27 05:12:50|4496.1|4493.3|4496.9|4494.1|4497|4494.2|4496|4493.2|19
1606453980000|2020-11-27 05:13:00|4497|4494.2|4496|4493.2|4497|4494.2|4496|4493.2|6
1606453990000|2020-11-27 05:13:10|4496.4|4493.6|4497|4494.2|4497|4494.2|4496.4|4493.6|3
1606454000000|2020-11-27 05:13:20|4496.9|4494.1|4497|4494.2|4497|4494.2|4496.9|4494.1|2
1606454010000|2020-11-27 05:13:30|4496.9|4494.1|4496.5|4493.7|4497|4494.2|4496.1|4493.3|9
1606454020000|2020-11-27 05:13:40|4496.1|4493.3|4496|4493.2|4496.1|4493.3|4495.6|4492.8|26
1606454030000|2020-11-27 05:13:50|4495.3|4492.5|4496|4493.2|4496|4493.2|4495.3|4492.5|26
1606454040000|2020-11-27 05:14:00|4495.6|4492.8|4493|4490.2|4496|4493.2|4492.9|4490.1|206
1606454050000|2020-11-27 05:14:10|4493.7|4490.9|4493|4490.2|4493.7|4490.9|4493|4490.2|17
1606454060000|2020-11-27 05:14:20|||||||||5
1606454070000|2020-11-27 05:14:30|4492.1|4489.3|4491.4|4488.6|4492.4|4489.6|4491|4488.2|73
1606454080000|2020-11-27 05:14:40|4491|4488.2|4492|4489.2|4492|4489.2|4491|4488.2|17
1606454090000|2020-11-27 05:14:50|4491.9|4489.1|4492|4489.2|4492|4489.2|4491.9|4489.1|3
1606454100000|2020-11-27 05:15:00|||||||||6
1606454110000|2020-11-27 05:15:10|4492.1|4489.3|4491.1|4488.3|4492.1|4489.3|4491.1|4488.3|41
1606454120000|2020-11-27 05:15:20|4491|4488.2|4491.1|4488.3|4491.9|4489.1|4491|4488.2|19
1606454130000|2020-11-27 05:15:30|4491.5|4488.7|4493|4490.2|4493|4490.2|4491.5|4488.7|28
1606454140000|2020-11-27 05:15:40|||||||||5
1606454150000|2020-11-27 05:15:50|4492.5|4489.7|4493|4490.2|4493|4490.2|4492.1|4489.3|10
1606454160000|2020-11-27 05:16:00|4492.6|4489.8|4493|4490.2|4493|4490.2|4492.1|4489.3|7
1606454170000|2020-11-27 05:16:10|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|10
1606454180000|2020-11-27 05:16:20|4493|4490.2|4493|4490.2|4493|4490.2|4492.1|4489.3|12
1606454190000|2020-11-27 05:16:30|||||||||2
1606454200000|2020-11-27 05:16:40|4492.5|4489.7|4492|4489.2|4493|4490.2|4492|4489.2|6
1606454210000|2020-11-27 05:16:50|4492.1|4489.3|4492.1|4489.3|4492.1|4489.3|4492.1|4489.3|2
1606454220000|2020-11-27 05:17:00|4492|4489.2|4492|4489.2|4492|4489.2|4492|4489.2|3
1606454230000|2020-11-27 05:17:10|||||||||5
1606454240000|2020-11-27 05:17:20|||||||||2
1606454250000|2020-11-27 05:17:30|4492.1|4489.3|4491|4488.2|4492.1|4489.3|4491|4488.2|20
1606454260000|2020-11-27 05:17:40|4491.1|4488.3|4491.5|4488.7|4491.5|4488.7|4491.1|4488.3|10
1606454270000|2020-11-27 05:17:50|4491.6|4488.8|4491.4|4488.6|4492|4489.2|4491|4488.2|11
1606454280000|2020-11-27 05:18:00|4491.5|4488.7|4492|4489.2|4492|4489.2|4491.5|4488.7|3
1606454290000|2020-11-27 05:18:10|||||||||2
1606454300000|2020-11-27 05:18:20|4491.9|4489.1|4491|4488.2|4492|4489.2|4491|4488.2|7
1606454310000|2020-11-27 05:18:30|4491.5|4488.7|4491|4488.2|4491.5|4488.7|4491|4488.2|2
1606454320000|2020-11-27 05:18:40|4491.1|4488.3|4491|4488.2|4492|4489.2|4490|4487.2|38
1606454330000|2020-11-27 05:18:50|4491.1|4488.3|4491|4488.2|4491.1|4488.3|4491|4488.2|7
1606454340000|2020-11-27 05:19:00|||||||||6
1606454350000|2020-11-27 05:19:10|||||||||4
1606454360000|2020-11-27 05:19:20|4490.5|4487.7|4491|4488.2|4491|4488.2|4490.1|4487.3|17
1606454370000|2020-11-27 05:19:30|4490.6|4487.8|4490|4487.2|4490.6|4487.8|4490|4487.2|10
1606454380000|2020-11-27 05:19:40|4489.6|4486.8|4490|4487.2|4490|4487.2|4489.6|4486.8|18
1606454390000|2020-11-27 05:19:50|||||||||6
1606454400000|2020-11-27 05:20:00|4489.1|4486.3|4490|4487.2|4490|4487.2|4489.1|4486.3|30
1606454410000|2020-11-27 05:20:10|||||||||2
1606454420000|2020-11-27 05:20:20|4490.9|4488.1|4491|4488.2|4491|4488.2|4490|4487.2|24
1606454430000|2020-11-27 05:20:30|||||||||1
1606454440000|2020-11-27 05:20:40|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|9
1606454450000|2020-11-27 05:20:50|4491|4488.2|4491|4488.2|4491|4488.2|4490.6|4487.8|4
1606454460000|2020-11-27 05:21:00|4490.6|4487.8|4492|4489.2|4492|4489.2|4490.1|4487.3|13
1606454470000|2020-11-27 05:21:10|||||||||2
1606454480000|2020-11-27 05:21:20|4492.1|4489.3|4493|4490.2|4493|4490.2|4492.1|4489.3|38
1606454490000|2020-11-27 05:21:30|||||||||3
1606454500000|2020-11-27 05:21:40|||||||||2
1606454510000|2020-11-27 05:21:50|||||||||1
1606454520000|2020-11-27 05:22:00|||||||||2
1606454530000|2020-11-27 05:22:10|||||||||1
1606454540000|2020-11-27 05:22:20|4492.9|4490.1|4492.6|4489.8|4493|4490.2|4492.6|4489.8|14
1606454550000|2020-11-27 05:22:30|4492|4489.2|4492|4489.2|4492.1|4489.3|4492|4489.2|2
1606454560000|2020-11-27 05:22:40|4493|4490.2|4492|4489.2|4493|4490.2|4492|4489.2|7
1606454580000|2020-11-27 05:23:00|||||||||3
1606454590000|2020-11-27 05:23:10|4491.9|4489.1|4491|4488.2|4492|4489.2|4491|4488.2|6
1606454600000|2020-11-27 05:23:20|||||||||1
1606454610000|2020-11-27 05:23:30|||||||||4
1606454620000|2020-11-27 05:23:40|||||||||4
1606454630000|2020-11-27 05:23:50|||||||||1
1606454640000|2020-11-27 05:24:00|4491.7|4488.9|4492|4489.2|4492|4489.2|4491.7|4488.9|5
1606454650000|2020-11-27 05:24:10|||||||||2
1606454660000|2020-11-27 05:24:20|||||||||1
1606454670000|2020-11-27 05:24:30|4491|4488.2|4491|4488.2|4491.5|4488.7|4491|4488.2|12
1606454680000|2020-11-27 05:24:40|4492|4489.2|4492|4489.2|4492|4489.2|4491.5|4488.7|4
1606454690000|2020-11-27 05:24:50|4491.4|4488.6|4492|4489.2|4492|4489.2|4491|4488.2|15
1606454700000|2020-11-27 05:25:00|4491.6|4488.8|4492|4489.2|4492|4489.2|4491|4488.2|10
1606454710000|2020-11-27 05:25:10|4491.4|4488.6|4491|4488.2|4491.4|4488.6|4491|4488.2|0
1606454720000|2020-11-27 05:25:20|4491.4|4488.6|4491|4488.2|4491.4|4488.6|4491|4488.2|1
1606454730000|2020-11-27 05:25:30|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|0
1606454740000|2020-11-27 05:25:40|4491|4488.2|4491.4|4488.6|4491.4|4488.6|4491|4488.2|1
1606454750000|2020-11-27 05:25:50|4491.5|4488.7|4491.5|4488.7|4491.5|4488.7|4491.5|4488.7|0
1606454760000|2020-11-27 05:26:00|4491.9|4489.1|4492|4489.2|4492|4489.2|4491.9|4489.1|0
1606454790000|2020-11-27 05:26:30|||||||||1
1606454810000|2020-11-27 05:26:50|||||||||7
1606454820000|2020-11-27 05:27:00|||||||||3
1606454830000|2020-11-27 05:27:10|4492.9|4490.1|4492.1|4489.3|4492.9|4490.1|4492|4489.2|18
1606454840000|2020-11-27 05:27:20|4492|4489.2|4492|4489.2|4492.1|4489.3|4492|4489.2|2
1606454850000|2020-11-27 05:27:30|4492.4|4489.6|4492.9|4490.1|4492.9|4490.1|4492.4|4489.6|3
1606454860000|2020-11-27 05:27:40|||||||||3
1606454870000|2020-11-27 05:27:50|4492.1|4489.3|4492.9|4490.1|4492.9|4490.1|4492|4489.2|3
1606454880000|2020-11-27 05:28:00|4492|4489.2|4492.9|4490.1|4492.9|4490.1|4492|4489.2|3
1606454890000|2020-11-27 05:28:10|4492.5|4489.7|4492.9|4490.1|4492.9|4490.1|4492.5|4489.7|2
1606454900000|2020-11-27 05:28:20|4493|4490.2|4493|4490.2|4493|4490.2|4493|4490.2|4
1606454910000|2020-11-27 05:28:30|||||||||1
1606454920000|2020-11-27 05:28:40|||||||||2
1606454930000|2020-11-27 05:28:50|||||||||3
1606454950000|2020-11-27 05:29:10|4492.9|4490.1|4493|4490.2|4493|4490.2|4492.9|4490.1|2
1606454970000|2020-11-27 05:29:30|4492.3|4489.5|4493|4490.2|4493|4490.2|4492.3|4489.5|9
1606454980000|2020-11-27 05:29:40|||||||||2
1606455000000|2020-11-27 05:30:00|4493.5|4490.7|4494|4491.2|4494|4491.2|4493.5|4490.7|8
1606455010000|2020-11-27 05:30:10|4493|4490.2|4494|4491.2|4494|4491.2|4493|4490.2|13
1606455020000|2020-11-27 05:30:20|||||||||1
1606455030000|2020-11-27 05:30:30|4494.7|4491.9|4495|4492.2|4495.9|4493.1|4494.7|4491.9|58
1606455040000|2020-11-27 05:30:40|4495.4|4492.6|4493|4490.2|4495.9|4493.1|4493|4490.2|27
1606455050000|2020-11-27 05:30:50|4493.9|4491.1|4493.4|4490.6|4494|4491.2|4493|4490.2|5
1606455060000|2020-11-27 05:31:00|4493.9|4491.1|4493|4490.2|4494|4491.2|4493|4490.2|9
1606455070000|2020-11-27 05:31:10|4493.1|4490.3|4494|4491.2|4494|4491.2|4493.1|4490.3|2
1606455080000|2020-11-27 05:31:20|||||||||1
1606455090000|2020-11-27 05:31:30|||||||||4
1606455100000|2020-11-27 05:31:40|4495|4492.2|4495|4492.2|4495|4492.2|4495|4492.2|6
1606455110000|2020-11-27 05:31:50|4494.9|4492.1|4494|4491.2|4494.9|4492.1|4494|4491.2|3
1606455120000|2020-11-27 05:32:00|4494.1|4491.3|4495|4492.2|4495|4492.2|4494|4491.2|15
1606455130000|2020-11-27 05:32:10|4494|4491.2|4495|4492.2|4495|4492.2|4494|4491.2|17
1606455140000|2020-11-27 05:32:20|4494.5|4491.7|4495|4492.2|4495.1|4492.3|4494|4491.2|11
1606455150000|2020-11-27 05:32:30|4494.9|4492.1|4494|4491.2|4494.9|4492.1|4494|4491.2|1
1606455160000|2020-11-27 05:32:40|4493.9|4491.1|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|6
1606455170000|2020-11-27 05:32:50|4492.1|4489.3|4492|4489.2|4492.1|4489.3|4492|4489.2|8
1606455180000|2020-11-27 05:33:00|4491.9|4489.1|4492.5|4489.7|4492.9|4490.1|4491.9|4489.1|9
1606455190000|2020-11-27 05:33:10|4493|4490.2|4493|4490.2|4493|4490.2|4493|4490.2|1
1606455200000|2020-11-27 05:33:20|4493.1|4490.3|4492|4489.2|4493.4|4490.6|4492|4489.2|18
1606455210000|2020-11-27 05:33:30|4492.4|4489.6|4492.9|4490.1|4492.9|4490.1|4492|4489.2|5
1606455220000|2020-11-27 05:33:40|4492.5|4489.7|4491.9|4489.1|4492.5|4489.7|4491.9|4489.1|5
1606455230000|2020-11-27 05:33:50|4491|4488.2|4491.4|4488.6|4491.4|4488.6|4491|4488.2|8
1606455240000|2020-11-27 05:34:00|4491.7|4488.9|4490|4487.2|4491.7|4488.9|4490|4487.2|20
1606455250000|2020-11-27 05:34:10|4490.2|4487.4|4489|4486.2|4490.9|4488.1|4489|4486.2|32
1606455260000|2020-11-27 05:34:20|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|4488.9|4486.1|21
1606455270000|2020-11-27 05:34:30|4488.4|4485.6|4488.9|4486.1|4488.9|4486.1|4488|4485.2|34
1606455280000|2020-11-27 05:34:40|4489.2|4486.4|4490|4487.2|4490|4487.2|4489.2|4486.4|14
1606455290000|2020-11-27 05:34:50|4489.9|4487.1|4489|4486.2|4489.9|4487.1|4489|4486.2|7
1606455300000|2020-11-27 05:35:00|4488.9|4486.1|4489|4486.2|4489|4486.2|4488.9|4486.1|5
1606455310000|2020-11-27 05:35:10|4489.4|4486.6|4491|4488.2|4491|4488.2|4489.4|4486.6|19
1606455320000|2020-11-27 05:35:20|4490.9|4488.1|4491|4488.2|4491|4488.2|4490.9|4488.1|2
1606455330000|2020-11-27 05:35:30|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4491.4|4488.6|13
1606455340000|2020-11-27 05:35:40|4491.5|4488.7|4491.9|4489.1|4492|4489.2|4491|4488.2|2
1606455350000|2020-11-27 05:35:50|4491.2|4488.4|4490.9|4488.1|4491.2|4488.4|4490.9|4488.1|5
1606455360000|2020-11-27 05:36:00|4490.5|4487.7|4491|4488.2|4491|4488.2|4490|4487.2|16
1606455370000|2020-11-27 05:36:10|4491.4|4488.6|4491|4488.2|4491.4|4488.6|4490.9|4488.1|13
1606455380000|2020-11-27 05:36:20|4490.9|4488.1|4491|4488.2|4491|4488.2|4490.9|4488.1|0
1606455390000|2020-11-27 05:36:30|4490.5|4487.7|4490.9|4488.1|4490.9|4488.1|4490.4|4487.6|13
1606455400000|2020-11-27 05:36:40|4490.4|4487.6|4489.9|4487.1|4490.4|4487.6|4489.9|4487.1|2
1606455410000|2020-11-27 05:36:50|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|1
1606455420000|2020-11-27 05:37:00|4489.9|4487.1|4490|4487.2|4490|4487.2|4488.9|4486.1|14
1606455430000|2020-11-27 05:37:10|4490.9|4488.1|4491|4488.2|4491|4488.2|4490.9|4488.1|8
1606455440000|2020-11-27 05:37:20|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|6
1606455450000|2020-11-27 05:37:30|4491|4488.2|4490.9|4488.1|4491|4488.2|4490.7|4487.9|14
1606455460000|2020-11-27 05:37:40|4491|4488.2|4490.9|4488.1|4492|4489.2|4490.9|4488.1|8
1606455470000|2020-11-27 05:37:50|4491|4488.2|4491|4488.2|4491|4488.2|4491|4488.2|0
1606455480000|2020-11-27 05:38:00|4490.9|4488.1|4491|4488.2|4491|4488.2|4490.9|4488.1|0
1606455490000|2020-11-27 05:38:10|4491.9|4489.1|4492|4489.2|4492|4489.2|4491.9|4489.1|6
1606455500000|2020-11-27 05:38:20|4491.9|4489.1|4492.9|4490.1|4492.9|4490.1|4491.9|4489.1|6
1606455510000|2020-11-27 05:38:30|4493|4490.2|4493|4490.2|4493|4490.2|4493|4490.2|0
1606455520000|2020-11-27 05:38:40|4492.9|4490.1|4493|4490.2|4493.4|4490.6|4492.9|4490.1|19
1606455530000|2020-11-27 05:38:50|4493.4|4490.6|4494|4491.2|4494|4491.2|4493|4490.2|16
1606455540000|2020-11-27 05:39:00|4493.3|4490.5|4493|4490.2|4493.3|4490.5|4493|4490.2|21
1606455550000|2020-11-27 05:39:10|||||||||2
1606455560000|2020-11-27 05:39:20|4492.9|4490.1|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|8
1606455570000|2020-11-27 05:39:30|||||||||2
1606455580000|2020-11-27 05:39:40|4494|4491.2|4494.9|4492.1|4494.9|4492.1|4494|4491.2|6
1606455590000|2020-11-27 05:39:50|4495|4492.2|4495|4492.2|4495|4492.2|4495|4492.2|0
1606455600000|2020-11-27 05:40:00|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4
1606455610000|2020-11-27 05:40:10|||||||||5
1606455620000|2020-11-27 05:40:20|||||||||3
1606455630000|2020-11-27 05:40:30|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.9|4491.1|13
1606455650000|2020-11-27 05:40:50|4492.9|4490.1|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|9
1606455660000|2020-11-27 05:41:00|4493.7|4490.9|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|11
1606455670000|2020-11-27 05:41:10|4493.9|4491.1|4492.9|4490.1|4494.7|4491.9|4492.7|4489.9|13
1606455680000|2020-11-27 05:41:20|4493|4490.2|4494.9|4492.1|4494.9|4492.1|4493|4490.2|16
1606455690000|2020-11-27 05:41:30|4494.7|4491.9|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|6
1606455700000|2020-11-27 05:41:40|4494|4491.2|4494|4491.2|4494.4|4491.6|4493.9|4491.1|3
1606455710000|2020-11-27 05:41:50|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|2
1606455720000|2020-11-27 05:42:00|4494.4|4491.6|4493.9|4491.1|4494.4|4491.6|4493.9|4491.1|6
1606455730000|2020-11-27 05:42:10|||||||||6
1606455740000|2020-11-27 05:42:20|||||||||1
1606455760000|2020-11-27 05:42:40|4493.7|4490.9|4494|4491.2|4494|4491.2|4493.4|4490.6|4
1606455770000|2020-11-27 05:42:50|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|0
1606455780000|2020-11-27 05:43:00|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.9|4491.1|0
1606455790000|2020-11-27 05:43:10|4494|4491.2|4493.9|4491.1|4494.9|4492.1|4493.9|4491.1|9
1606455800000|2020-11-27 05:43:20|4494|4491.2|4494.4|4491.6|4494.4|4491.6|4493.9|4491.1|5
1606455810000|2020-11-27 05:43:30|||||||||1
1606455820000|2020-11-27 05:43:40|4494.9|4492.1|4494.7|4491.9|4494.9|4492.1|4494.7|4491.9|2
1606455830000|2020-11-27 05:43:50|4494|4491.2|4494.7|4491.9|4494.7|4491.9|4493.9|4491.1|8
1606455840000|2020-11-27 05:44:00|||||||||2
1606455850000|2020-11-27 05:44:10|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.7|4490.9|5
1606455880000|2020-11-27 05:44:40|4494.2|4491.4|4493.9|4491.1|4494.4|4491.6|4493.9|4491.1|4
1606455890000|2020-11-27 05:44:50|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|0
1606455900000|2020-11-27 05:45:00|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|10
1606455910000|2020-11-27 05:45:10|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.9|4491.1|4
1606455920000|2020-11-27 05:45:20|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.9|4491.1|0
1606455940000|2020-11-27 05:45:40|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.7|4490.9|5
1606455950000|2020-11-27 05:45:50|4493.7|4490.9|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|3
1606455960000|2020-11-27 05:46:00|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|0
1606455970000|2020-11-27 05:46:10|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|0
1606455980000|2020-11-27 05:46:20|4493.4|4490.6|4492.9|4490.1|4493.4|4490.6|4492.9|4490.1|4
1606455990000|2020-11-27 05:46:30|||||||||1
1606456000000|2020-11-27 05:46:40|4492.7|4489.9|4492.7|4489.9|4492.7|4489.9|4492.7|4489.9|1
1606456010000|2020-11-27 05:46:50|4492|4489.2|4492|4489.2|4492.4|4489.6|4491.7|4488.9|15
1606456020000|2020-11-27 05:47:00|4492.4|4489.6|4492.9|4490.1|4492.9|4490.1|4492.4|4489.6|4
1606456040000|2020-11-27 05:47:20|4492.2|4489.4|4492|4489.2|4492.2|4489.4|4491.9|4489.1|5
1606456050000|2020-11-27 05:47:30|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|0
1606456060000|2020-11-27 05:47:40|4491.7|4488.9|4491.9|4489.1|4492|4489.2|4491.4|4488.6|2
1606456070000|2020-11-27 05:47:50|4491.7|4488.9|4492|4489.2|4492|4489.2|4491.7|4488.9|0
1606456080000|2020-11-27 05:48:00|4491.9|4489.1|4491.9|4489.1|4492.4|4489.6|4491.9|4489.1|5
1606456090000|2020-11-27 05:48:10|4492|4489.2|4493.9|4491.1|4493.9|4491.1|4491.9|4489.1|18
1606456100000|2020-11-27 05:48:20|4494|4491.2|4493.9|4491.1|4494|4491.2|4493.9|4491.1|0
1606456110000|2020-11-27 05:48:30|4494|4491.2|4494|4491.2|4494|4491.2|4493.9|4491.1|5
1606456120000|2020-11-27 05:48:40|4493.9|4491.1|4493.9|4491.1|4494|4491.2|4493.9|4491.1|1
1606456130000|2020-11-27 05:48:50|4494|4491.2|4494.9|4492.1|4494.9|4492.1|4493.9|4491.1|18
1606456170000|2020-11-27 05:49:30|4494.7|4491.9|4494.9|4492.1|4495|4492.2|4494.7|4491.9|0
1606456180000|2020-11-27 05:49:40|4494.7|4491.9|4494.9|4492.1|4494.9|4492.1|4494.7|4491.9|10
1606456190000|2020-11-27 05:49:50|4494.7|4491.9|4493.9|4491.1|4494.7|4491.9|4493.9|4491.1|7
1606456200000|2020-11-27 05:50:00|4493|4490.2|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|15
1606456210000|2020-11-27 05:50:10|4493|4490.2|4493.4|4490.6|4493.9|4491.1|4492.9|4490.1|7
1606456220000|2020-11-27 05:50:20|4493.7|4490.9|4493.9|4491.1|4493.9|4491.1|4493.4|4490.6|2
1606456230000|2020-11-27 05:50:30|4493.7|4490.9|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|18
1606456260000|2020-11-27 05:51:00|||||||||1
1606456270000|2020-11-27 05:51:10|4492.7|4489.9|4489.9|4487.1|4492.7|4489.9|4489.9|4487.1|16
1606456280000|2020-11-27 05:51:20|4489.2|4486.4|4488.9|4486.1|4489.2|4486.4|4488.9|4486.1|18
1606456290000|2020-11-27 05:51:30|4489.4|4486.6|4489.4|4486.6|4489.9|4487.1|4488.9|4486.1|23
1606456300000|2020-11-27 05:51:40|4489.9|4487.1|4489.7|4486.9|4489.9|4487.1|4489.7|4486.9|1
1606456310000|2020-11-27 05:51:50|4489.9|4487.1|4489.9|4487.1|4490|4487.2|4489.7|4486.9|15
1606456320000|2020-11-27 05:52:00|4490|4487.2|4489.9|4487.1|4490|4487.2|4489.9|4487.1|8
1606456330000|2020-11-27 05:52:10|4490.9|4488.1|4491.9|4489.1|4492|4489.2|4490.9|4488.1|25
1606456340000|2020-11-27 05:52:20|4492|4489.2|4492.9|4490.1|4492.9|4490.1|4491.9|4489.1|6
1606456350000|2020-11-27 05:52:30|4492.7|4489.9|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|1
1606456360000|2020-11-27 05:52:40|4493|4490.2|4492.9|4490.1|4493|4490.2|4492.7|4489.9|2
1606456370000|2020-11-27 05:52:50|||||||||1
1606456380000|2020-11-27 05:53:00|4493.4|4490.6|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|21
1606456390000|2020-11-27 05:53:10|4493.2|4490.4|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|8
1606456400000|2020-11-27 05:53:20|4492.7|4489.9|4491.7|4488.9|4492.7|4489.9|4491.7|4488.9|6
1606456410000|2020-11-27 05:53:30|4491|4488.2|4491|4488.2|4491.7|4488.9|4490.9|4488.1|9
1606456420000|2020-11-27 05:53:40|4491.9|4489.1|4491.4|4488.6|4491.9|4489.1|4490.9|4488.1|5
1606456430000|2020-11-27 05:53:50|4491.7|4488.9|4491.9|4489.1|4491.9|4489.1|4491.7|4488.9|2
1606456440000|2020-11-27 05:54:00|||||||||1
1606456470000|2020-11-27 05:54:30|4490.9|4488.1|4490.7|4487.9|4490.9|4488.1|4489.9|4487.1|14
1606456480000|2020-11-27 05:54:40|4490|4487.2|4489.9|4487.1|4490|4487.2|4489.7|4486.9|10
1606456490000|2020-11-27 05:54:50|4490|4487.2|4489.9|4487.1|4490.9|4488.1|4489.7|4486.9|2
1606456500000|2020-11-27 05:55:00|4490.4|4487.6|4490.9|4488.1|4491|4488.2|4490.4|4487.6|7
1606456510000|2020-11-27 05:55:10|4490.5|4487.7|4489.9|4487.1|4490.5|4487.7|4489.9|4487.1|9
1606456520000|2020-11-27 05:55:20|4490|4487.2|4490|4487.2|4490|4487.2|4489.9|4487.1|1
1606456530000|2020-11-27 05:55:30|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|6
1606456540000|2020-11-27 05:55:40|||||||||3
1606456550000|2020-11-27 05:55:50|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|2
1606456560000|2020-11-27 05:56:00|4489.9|4487.1|4490.9|4488.1|4490.9|4488.1|4489.9|4487.1|14
1606456570000|2020-11-27 05:56:10|||||||||1
1606456580000|2020-11-27 05:56:20|4491.2|4488.4|4491|4488.2|4491.9|4489.1|4490.9|4488.1|21
1606456590000|2020-11-27 05:56:30|4490.9|4488.1|4491|4488.2|4491|4488.2|4490.9|4488.1|0
1606456600000|2020-11-27 05:56:40|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|4490.9|4488.1|4
1606456610000|2020-11-27 05:56:50|4491|4488.2|4491|4488.2|4491|4488.2|4491|4488.2|1
1606456620000|2020-11-27 05:57:00|4491.4|4488.6|4491.7|4488.9|4491.7|4488.9|4491.4|4488.6|3
1606456640000|2020-11-27 05:57:20|4490.9|4488.1|4490.9|4488.1|4491.4|4488.6|4490.9|4488.1|4
1606456650000|2020-11-27 05:57:30|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|4491|4488.2|2
1606456660000|2020-11-27 05:57:40|4491.7|4488.9|4491.7|4488.9|4491.7|4488.9|4491.7|4488.9|1
1606456670000|2020-11-27 05:57:50|4492.7|4489.9|4491.9|4489.1|4492.7|4489.9|4491.9|4489.1|4
1606456680000|2020-11-27 05:58:00|4492.2|4489.4|4492.7|4489.9|4492.7|4489.9|4492.2|4489.4|3
1606456690000|2020-11-27 05:58:10|4494|4491.2|4493.9|4491.1|4494.7|4491.9|4493.9|4491.1|41
1606456700000|2020-11-27 05:58:20|4494|4491.2|4493.9|4491.1|4494|4491.2|4492.9|4490.1|10
1606456710000|2020-11-27 05:58:30|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|0
1606456720000|2020-11-27 05:58:40|4493.9|4491.1|4494.7|4491.9|4494.7|4491.9|4493.9|4491.1|14
1606456730000|2020-11-27 05:58:50|4494|4491.2|4494.7|4491.9|4494.9|4492.1|4494|4491.2|3
1606456740000|2020-11-27 05:59:00|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|0
1606456750000|2020-11-27 05:59:10|4494.7|4491.9|4494.7|4491.9|4494.7|4491.9|4494.7|4491.9|2
1606456760000|2020-11-27 05:59:20|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.7|4491.9|2
1606456770000|2020-11-27 05:59:30|4494.7|4491.9|4494.7|4491.9|4494.7|4491.9|4494.7|4491.9|0
1606456780000|2020-11-27 05:59:40|||||||||11
1606456790000|2020-11-27 05:59:50|4494.9|4492.1|4493.7|4490.9|4494.9|4492.1|4493.7|4490.9|10
1606456800000|2020-11-27 06:00:00|4493.9|4491.1|4493.7|4490.9|4493.9|4491.1|4492.7|4489.9|40
1606456810000|2020-11-27 06:00:10|4493.9|4491.1|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|3
1606456830000|2020-11-27 06:00:30|4493|4490.2|4492.9|4490.1|4493|4490.2|4492.9|4490.1|6
1606456840000|2020-11-27 06:00:40|||||||||4
1606456850000|2020-11-27 06:00:50|4493|4490.2|4493|4490.2|4493|4490.2|4493|4490.2|0
1606456860000|2020-11-27 06:01:00|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|6
1606456870000|2020-11-27 06:01:10|||||||||1
1606456890000|2020-11-27 06:01:30|4492.4|4489.6|4491.7|4488.9|4492.4|4489.6|4491.7|4488.9|9
1606456900000|2020-11-27 06:01:40|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4491.7|4488.9|0
1606456910000|2020-11-27 06:01:50|4491.7|4488.9|4491.9|4489.1|4491.9|4489.1|4491.7|4488.9|1
1606456920000|2020-11-27 06:02:00|4491.7|4488.9|4492.7|4489.9|4492.9|4490.1|4491.7|4488.9|10
1606456930000|2020-11-27 06:02:10|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|1
1606456940000|2020-11-27 06:02:20|4494.4|4491.6|4494.7|4491.9|4495.7|4492.9|4494.4|4491.6|47
1606456950000|2020-11-27 06:02:30|4494.9|4492.1|4494.7|4491.9|4494.9|4492.1|4494.7|4491.9|2
1606456960000|2020-11-27 06:02:40|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|10
1606456970000|2020-11-27 06:02:50|4493.7|4490.9|4491|4488.2|4493.9|4491.1|4490.9|4488.1|18
1606456980000|2020-11-27 06:03:00|4491.7|4488.9|4492.9|4490.1|4492.9|4490.1|4491|4488.2|22
1606456990000|2020-11-27 06:03:10|4492.7|4489.9|4491.9|4489.1|4492.7|4489.9|4491.9|4489.1|16
1606457010000|2020-11-27 06:03:30|4492|4489.2|4491.9|4489.1|4492.4|4489.6|4491.9|4489.1|9
1606457020000|2020-11-27 06:03:40|4491.2|4488.4|4490.9|4488.1|4491.2|4488.4|4490|4487.2|10
1606457030000|2020-11-27 06:03:50|4490.4|4487.6|4490.9|4488.1|4490.9|4488.1|4490|4487.2|3
1606457040000|2020-11-27 06:04:00|4491.7|4488.9|4491.7|4488.9|4491.9|4489.1|4491.7|4488.9|3
1606457050000|2020-11-27 06:04:10|4491.4|4488.6|4490.7|4487.9|4491.4|4488.6|4490.7|4487.9|6
1606457060000|2020-11-27 06:04:20|4490.9|4488.1|4490.7|4487.9|4490.9|4488.1|4490.7|4487.9|1
1606457070000|2020-11-27 06:04:30|4490.9|4488.1|4490.7|4487.9|4490.9|4488.1|4490.7|4487.9|2
1606457080000|2020-11-27 06:04:40|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|10
1606457090000|2020-11-27 06:04:50|4489.7|4486.9|4489.9|4487.1|4489.9|4487.1|4489|4486.2|11
1606457100000|2020-11-27 06:05:00|4489.7|4486.9|4487.9|4485.1|4489.7|4486.9|4487.5|4484.7|87
1606457110000|2020-11-27 06:05:10|4487.7|4484.9|4488.9|4486.1|4489|4486.2|4487.7|4484.9|16
1606457120000|2020-11-27 06:05:20|4489|4486.2|4489.9|4487.1|4489.9|4487.1|4489|4486.2|4
1606457130000|2020-11-27 06:05:30|4490|4487.2|4490.9|4488.1|4490.9|4488.1|4490|4487.2|19
1606457140000|2020-11-27 06:05:40|4491.7|4488.9|4491.9|4489.1|4491.9|4489.1|4491.7|4488.9|5
1606457150000|2020-11-27 06:05:50|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|10
1606457160000|2020-11-27 06:06:00|||||||||1
1606457170000|2020-11-27 06:06:10|4492.7|4489.9|4492.7|4489.9|4492.7|4489.9|4492.7|4489.9|5
1606457180000|2020-11-27 06:06:20|4492.9|4490.1|4491.7|4488.9|4492.9|4490.1|4491.7|4488.9|12
1606457190000|2020-11-27 06:06:30|4491.9|4489.1|4491.9|4489.1|4491.9|4489.1|4491.7|4488.9|4
1606457200000|2020-11-27 06:06:40|||||||||8
1606457210000|2020-11-27 06:06:50|4492|4489.2|4491.9|4489.1|4492.2|4489.4|4491.9|4489.1|13
1606457220000|2020-11-27 06:07:00|4492|4489.2|4491.9|4489.1|4492|4489.2|4491.9|4489.1|2
1606457230000|2020-11-27 06:07:10|4492.2|4489.4|4492.9|4490.1|4492.9|4490.1|4492|4489.2|8
1606457240000|2020-11-27 06:07:20|4493.2|4490.4|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|30
1606457250000|2020-11-27 06:07:30|4493.7|4490.9|4495.7|4492.9|4495.9|4493.1|4493.7|4490.9|29
1606457260000|2020-11-27 06:07:40|4495.9|4493.1|4494.9|4492.1|4495.9|4493.1|4494.7|4491.9|28
1606457270000|2020-11-27 06:07:50|4494.6|4491.8|4493.9|4491.1|4494.6|4491.8|4493.9|4491.1|47
1606457280000|2020-11-27 06:08:00|4494|4491.2|4494.9|4492.1|4494.9|4492.1|4494|4491.2|4
1606457290000|2020-11-27 06:08:10|4495|4492.2|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|7
1606457300000|2020-11-27 06:08:20|||||||||5
1606457310000|2020-11-27 06:08:30|4495.6|4492.8|4495.9|4493.1|4495.9|4493.1|4495.6|4492.8|6
1606457320000|2020-11-27 06:08:40|4495.4|4492.6|4495.9|4493.1|4495.9|4493.1|4495.4|4492.6|9
1606457330000|2020-11-27 06:08:50|4495.7|4492.9|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|4
1606457340000|2020-11-27 06:09:00|4495.6|4492.8|4495.9|4493.1|4495.9|4493.1|4495.6|4492.8|15
1606457350000|2020-11-27 06:09:10|4496|4493.2|4495.9|4493.1|4496.9|4494.1|4495.9|4493.1|13
1606457360000|2020-11-27 06:09:20|||||||||3
1606457370000|2020-11-27 06:09:30|4495.2|4492.4|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|39
1606457380000|2020-11-27 06:09:40|4495.7|4492.9|4499.7|4496.9|4499.9|4497.1|4495.7|4492.9|191
1606457390000|2020-11-27 06:09:50|4499.9|4497.1|4499.6|4496.8|4500.2|4497.4|4498.7|4495.9|44
1606457400000|2020-11-27 06:10:00|4499.9|4497.1|4499.7|4496.9|4499.9|4497.1|4498.7|4495.9|42
1606457410000|2020-11-27 06:10:10|4498.9|4496.1|4497.9|4495.1|4499.7|4496.9|4497.9|4495.1|60
1606457420000|2020-11-27 06:10:20|4498.6|4495.8|4497.9|4495.1|4498.7|4495.9|4497.9|4495.1|38
1606457430000|2020-11-27 06:10:30|4498.7|4495.9|4498.2|4495.4|4498.7|4495.9|4497.7|4494.9|29
1606457440000|2020-11-27 06:10:40|4497.9|4495.1|4498.6|4495.8|4498.7|4495.9|4497.9|4495.1|5
1606457450000|2020-11-27 06:10:50|4498.7|4495.9|4498.6|4495.8|4498.7|4495.9|4497.9|4495.1|9
1606457460000|2020-11-27 06:11:00|4497.9|4495.1|4498.7|4495.9|4498.7|4495.9|4497.9|4495.1|14
1606457470000|2020-11-27 06:11:10|||||||||3
1606457480000|2020-11-27 06:11:20|4498.6|4495.8|4498.7|4495.9|4498.7|4495.9|4498.6|4495.8|5
1606457490000|2020-11-27 06:11:30|4498.4|4495.6|4498.6|4495.8|4498.6|4495.8|4498.2|4495.4|9
1606457510000|2020-11-27 06:11:50|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|1
1606457520000|2020-11-27 06:12:00|4498.6|4495.8|4500.7|4497.9|4500.7|4497.9|4498.6|4495.8|47
1606457530000|2020-11-27 06:12:10|||||||||6
1606457540000|2020-11-27 06:12:20|4501.5|4498.7|4501.7|4498.9|4501.7|4498.9|4500.7|4497.9|52
1606457550000|2020-11-27 06:12:30|4502.1|4499.3|4502.6|4499.8|4502.7|4499.9|4501.7|4498.9|46
1606457560000|2020-11-27 06:12:40|4502.1|4499.3|4502.6|4499.8|4502.6|4499.8|4502.1|4499.3|9
1606457570000|2020-11-27 06:12:50|4501.9|4499.1|4500.6|4497.8|4502.2|4499.4|4500.6|4497.8|15
1606457580000|2020-11-27 06:13:00|4500.2|4497.4|4500.6|4497.8|4500.6|4497.8|4500.1|4497.3|4
1606457590000|2020-11-27 06:13:10|4500.2|4497.4|4500.7|4497.9|4500.7|4497.9|4499.7|4496.9|16
1606457610000|2020-11-27 06:13:30|4501.6|4498.8|4502.7|4499.9|4502.7|4499.9|4501.6|4498.8|41
1606457620000|2020-11-27 06:13:40|4503.5|4500.7|4504.7|4501.9|4505.6|4502.8|4503.5|4500.7|51
1606457630000|2020-11-27 06:13:50|4505.2|4502.4|4505.7|4502.9|4506.2|4503.4|4504.6|4501.8|72
1606457640000|2020-11-27 06:14:00|4506.2|4503.4|4506.6|4503.8|4506.6|4503.8|4505.7|4502.9|33
1606457650000|2020-11-27 06:14:10|4505.9|4503.1|4505.7|4502.9|4506.6|4503.8|4505.7|4502.9|22
1606457660000|2020-11-27 06:14:20|4505.9|4503.1|4506.6|4503.8|4506.6|4503.8|4505.7|4502.9|34
1606457670000|2020-11-27 06:14:30|4506.7|4503.9|4505.6|4502.8|4506.7|4503.9|4505.6|4502.8|24
1606457680000|2020-11-27 06:14:40|4504.9|4502.1|4503.7|4500.9|4505.6|4502.8|4503.7|4500.9|46
1606457690000|2020-11-27 06:14:50|4504.6|4501.8|4504.2|4501.4|4504.7|4501.9|4504.2|4501.4|17
1606457700000|2020-11-27 06:15:00|4503.9|4501.1|4501.7|4498.9|4503.9|4501.1|4501|4498.2|50
1606457710000|2020-11-27 06:15:10|4501.9|4499.1|4502.7|4499.9|4502.7|4499.9|4501.7|4498.9|24
1606457720000|2020-11-27 06:15:20|4502.9|4500.1|4502.7|4499.9|4502.9|4500.1|4502.7|4499.9|1
1606457730000|2020-11-27 06:15:30|4502.9|4500.1|4502.9|4500.1|4503.9|4501.1|4502.7|4499.9|22
1606457740000|2020-11-27 06:15:40|4502.7|4499.9|4502.7|4499.9|4502.7|4499.9|4502.7|4499.9|10
1606457750000|2020-11-27 06:15:50|4502.9|4500.1|4500.7|4497.9|4502.9|4500.1|4500.7|4497.9|14
1606457760000|2020-11-27 06:16:00|4501.6|4498.8|4501.7|4498.9|4502.6|4499.8|4501.6|4498.8|20
1606457770000|2020-11-27 06:16:10|4501.9|4499.1|4501.7|4498.9|4501.9|4499.1|4501.6|4498.8|1
1606457780000|2020-11-27 06:16:20|||||||||11
1606457790000|2020-11-27 06:16:30|4501.6|4498.8|4501.7|4498.9|4501.7|4498.9|4501.6|4498.8|1
1606457800000|2020-11-27 06:16:40|||||||||1
1606457810000|2020-11-27 06:16:50|4501.9|4499.1|4501.7|4498.9|4502.6|4499.8|4501.7|4498.9|27
1606457820000|2020-11-27 06:17:00|4502.6|4499.8|4502.7|4499.9|4502.7|4499.9|4501.7|4498.9|11
1606457830000|2020-11-27 06:17:10|||||||||4
1606457840000|2020-11-27 06:17:20|||||||||1
1606457850000|2020-11-27 06:17:30|4502.6|4499.8|4501.7|4498.9|4502.6|4499.8|4501.7|4498.9|9
1606457860000|2020-11-27 06:17:40|4501.6|4498.8|4501.7|4498.9|4501.7|4498.9|4501.6|4498.8|2
1606457870000|2020-11-27 06:17:50|4501.6|4498.8|4500.7|4497.9|4501.6|4498.8|4500.7|4497.9|9
1606457880000|2020-11-27 06:18:00|4500.9|4498.1|4501.6|4498.8|4501.7|4498.9|4500.9|4498.1|1
1606457890000|2020-11-27 06:18:10|4500.7|4497.9|4500.7|4497.9|4501.7|4498.9|4500.7|4497.9|11
1606457900000|2020-11-27 06:18:20|4501.6|4498.8|4501.7|4498.9|4502.6|4499.8|4501.6|4498.8|25
1606457910000|2020-11-27 06:18:30|4502.6|4499.8|4502.7|4499.9|4502.7|4499.9|4502.6|4499.8|5
1606457920000|2020-11-27 06:18:40|||||||||8
1606457930000|2020-11-27 06:18:50|4502.9|4500.1|4502.7|4499.9|4502.9|4500.1|4502.6|4499.8|1
1606457940000|2020-11-27 06:19:00|||||||||2
1606457950000|2020-11-27 06:19:10|||||||||3
1606457970000|2020-11-27 06:19:30|||||||||1
1606457980000|2020-11-27 06:19:40|||||||||5
1606457990000|2020-11-27 06:19:50|4503.6|4500.8|4502.7|4499.9|4503.6|4500.8|4502.7|4499.9|10
1606458000000|2020-11-27 06:20:00|||||||||1
1606458010000|2020-11-27 06:20:10|4502.4|4499.6|4500.7|4497.9|4502.4|4499.6|4500.7|4497.9|26
1606458020000|2020-11-27 06:20:20|||||||||3
1606458030000|2020-11-27 06:20:30|||||||||2
1606458040000|2020-11-27 06:20:40|||||||||2
1606458050000|2020-11-27 06:20:50|4500.4|4497.6|4502.2|4499.4|4502.2|4499.4|4499.7|4496.9|27
1606458060000|2020-11-27 06:21:00|4502.6|4499.8|4503.7|4500.9|4503.7|4500.9|4502.6|4499.8|17
1606458080000|2020-11-27 06:21:20|||||||||3
1606458090000|2020-11-27 06:21:30|4504.7|4501.9|4505.7|4502.9|4505.9|4503.1|4504.7|4501.9|17
1606458100000|2020-11-27 06:21:40|4505.9|4503.1|4506.7|4503.9|4506.7|4503.9|4505.7|4502.9|13
1606458110000|2020-11-27 06:21:50|4506.4|4503.6|4505.7|4502.9|4506.4|4503.6|4505.7|4502.9|7
1606458120000|2020-11-27 06:22:00|4506.1|4503.3|4505.7|4502.9|4506.1|4503.3|4505.7|4502.9|11
1606458130000|2020-11-27 06:22:10|4505.9|4503.1|4506.2|4503.4|4506.2|4503.4|4505.9|4503.1|11
1606458140000|2020-11-27 06:22:20|4506.6|4503.8|4506.2|4503.4|4507.7|4504.9|4506.2|4503.4|27
1606458150000|2020-11-27 06:22:30|4505.7|4502.9|4506.7|4503.9|4506.7|4503.9|4505.7|4502.9|8
1606458160000|2020-11-27 06:22:40|4506.9|4504.1|4505.6|4502.8|4506.9|4504.1|4505|4502.2|28
1606458170000|2020-11-27 06:22:50|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4503.7|4500.9|23
1606458180000|2020-11-27 06:23:00|4505.6|4502.8|4505.4|4502.6|4505.7|4502.9|4504.9|4502.1|8
1606458190000|2020-11-27 06:23:10|4505.7|4502.9|4505.7|4502.9|4506.7|4503.9|4505.7|4502.9|9
1606458200000|2020-11-27 06:23:20|||||||||3
1606458210000|2020-11-27 06:23:30|||||||||4
1606458220000|2020-11-27 06:23:40|||||||||4
1606458230000|2020-11-27 06:23:50|4505.9|4503.1|4506.7|4503.9|4506.7|4503.9|4505.9|4503.1|8
1606458240000|2020-11-27 06:24:00|4506.9|4504.1|4507.7|4504.9|4507.7|4504.9|4505.9|4503.1|41
1606458250000|2020-11-27 06:24:10|4507.9|4505.1|4509.1|4506.3|4509.1|4506.3|4507.9|4505.1|31
1606458260000|2020-11-27 06:24:20|4509.2|4506.4|4509.7|4506.9|4509.7|4506.9|4508.7|4505.9|10
1606458270000|2020-11-27 06:24:30|4510.2|4507.4|4509.7|4506.9|4510.2|4507.4|4509.7|4506.9|26
1606458280000|2020-11-27 06:24:40|||||||||7
1606458290000|2020-11-27 06:24:50|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|7
1606458300000|2020-11-27 06:25:00|||||||||1
1606458310000|2020-11-27 06:25:10|||||||||10
1606458330000|2020-11-27 06:25:30|4507.9|4505.1|4507.7|4504.9|4507.9|4505.1|4507.7|4504.9|18
1606458340000|2020-11-27 06:25:40|4507.6|4504.8|4507.7|4504.9|4507.7|4504.9|4507.6|4504.8|12
1606458350000|2020-11-27 06:25:50|4507.9|4505.1|4507.7|4504.9|4507.9|4505.1|4507.7|4504.9|7
1606458360000|2020-11-27 06:26:00|4507.6|4504.8|4507.7|4504.9|4507.7|4504.9|4507.6|4504.8|4
1606458370000|2020-11-27 06:26:10|4507.6|4504.8|4506.9|4504.1|4507.6|4504.8|4506.9|4504.1|12
1606458380000|2020-11-27 06:26:20|4506.7|4503.9|4507.7|4504.9|4507.7|4504.9|4506.7|4503.9|5
1606458390000|2020-11-27 06:26:30|||||||||3
1606458400000|2020-11-27 06:26:40|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|2
1606458410000|2020-11-27 06:26:50|4506.9|4504.1|4506.9|4504.1|4507.8|4505|4506.9|4504.1|15
1606458420000|2020-11-27 06:27:00|4507.6|4504.8|4507.8|4505|4507.8|4505|4507.6|4504.8|4
1606458430000|2020-11-27 06:27:10|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|11
1606458440000|2020-11-27 06:27:20|||||||||3
1606458450000|2020-11-27 06:27:30|||||||||2
1606458460000|2020-11-27 06:27:40|||||||||1
1606458470000|2020-11-27 06:27:50|4508|4505.2|4508.4|4505.6|4508.8|4506|4507.9|4505.1|14
1606458480000|2020-11-27 06:28:00|4507.9|4505.1|4508.8|4506|4508.8|4506|4507.9|4505.1|6
1606458490000|2020-11-27 06:28:10|||||||||5
1606458500000|2020-11-27 06:28:20|4507.9|4505.1|4507.4|4504.6|4507.9|4505.1|4507.4|4504.6|7
1606458510000|2020-11-27 06:28:30|4506.9|4504.1|4506.9|4504.1|4507.6|4504.8|4506.9|4504.1|2
1606458520000|2020-11-27 06:28:40|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|0
1606458530000|2020-11-27 06:28:50|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|0
1606458540000|2020-11-27 06:29:00|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|1
1606458550000|2020-11-27 06:29:10|4507.3|4504.5|4506.8|4504|4507.3|4504.5|4506.8|4504|2
1606458560000|2020-11-27 06:29:20|4506.9|4504.1|4506.8|4504|4507.4|4504.6|4506.8|4504|1
1606458570000|2020-11-27 06:29:30|4505.9|4503.1|4504.8|4502|4505.9|4503.1|4503.9|4501.1|49
1606458580000|2020-11-27 06:29:40|4503.9|4501.1|4504.8|4502|4504.8|4502|4503.9|4501.1|4
1606458590000|2020-11-27 06:29:50|4503.9|4501.1|4503.8|4501|4503.9|4501.1|4502.9|4500.1|41
1606458600000|2020-11-27 06:30:00|4503.9|4501.1|4504.9|4502.1|4504.9|4502.1|4503.9|4501.1|15
1606458610000|2020-11-27 06:30:10|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|2
1606458620000|2020-11-27 06:30:20|4505.6|4502.8|4505.8|4503|4505.8|4503|4505.6|4502.8|10
1606458630000|2020-11-27 06:30:30|4504.9|4502.1|4505.6|4502.8|4505.6|4502.8|4504.9|4502.1|18
1606458640000|2020-11-27 06:30:40|4505.8|4503|4505.8|4503|4506.1|4503.3|4505.8|4503|2
1606458650000|2020-11-27 06:30:50|4506.1|4503.3|4505.8|4503|4506.1|4503.3|4505.8|4503|2
1606458660000|2020-11-27 06:31:00|4506.5|4503.7|4506.9|4504.1|4507.6|4504.8|4506.5|4503.7|16
1606458670000|2020-11-27 06:31:10|4507.6|4504.8|4507.8|4505|4507.9|4505.1|4507.6|4504.8|11
1606458680000|2020-11-27 06:31:20|||||||||3
1606458690000|2020-11-27 06:31:30|||||||||1
1606458710000|2020-11-27 06:31:50|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|3
1606458720000|2020-11-27 06:32:00|4508.4|4505.6|4508.6|4505.8|4508.8|4506|4507.8|4505|11
1606458730000|2020-11-27 06:32:10|4508.8|4506|4509.6|4506.8|4509.6|4506.8|4508.8|4506|25
1606458740000|2020-11-27 06:32:20|4508.8|4506|4509.8|4507|4509.8|4507|4508.8|4506|16
1606458750000|2020-11-27 06:32:30|4510.8|4508|4511.6|4508.8|4511.6|4508.8|4510.8|4508|52
1606458760000|2020-11-27 06:32:40|4511.3|4508.5|4509.9|4507.1|4511.3|4508.5|4509.9|4507.1|18
1606458770000|2020-11-27 06:32:50|4509.8|4507|4509.8|4507|4509.8|4507|4509.4|4506.6|18
1606458780000|2020-11-27 06:33:00|4509.9|4507.1|4510.8|4508|4510.8|4508|4509.9|4507.1|17
1606458790000|2020-11-27 06:33:10|4510.3|4507.5|4510.9|4508.1|4510.9|4508.1|4510.3|4507.5|1
1606458800000|2020-11-27 06:33:20|4510.8|4508|4510.4|4507.6|4510.8|4508|4510.3|4507.5|3
1606458810000|2020-11-27 06:33:30|4510.8|4508|4510.8|4508|4510.8|4508|4509.9|4507.1|8
1606458820000|2020-11-27 06:33:40|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|4509.9|4507.1|0
1606458830000|2020-11-27 06:33:50|4510.8|4508|4510.4|4507.6|4510.8|4508|4509.8|4507|19
1606458840000|2020-11-27 06:34:00|4510.8|4508|4511.3|4508.5|4511.6|4508.8|4510.8|4508|16
1606458850000|2020-11-27 06:34:10|4510.9|4508.1|4510.8|4508|4510.9|4508.1|4510.8|4508|0
1606458860000|2020-11-27 06:34:20|4509.8|4507|4510.8|4508|4510.8|4508|4509.8|4507|37
1606458870000|2020-11-27 06:34:30|4510.3|4507.5|4509.9|4507.1|4510.4|4507.6|4509.9|4507.1|9
1606458880000|2020-11-27 06:34:40|4509.8|4507|4510.8|4508|4510.8|4508|4509.8|4507|4
1606458890000|2020-11-27 06:34:50|4510.3|4507.5|4510.8|4508|4510.8|4508|4510.3|4507.5|2
1606458900000|2020-11-27 06:35:00|4511.1|4508.3|4510.8|4508|4511.6|4508.8|4510.8|4508|20
1606458910000|2020-11-27 06:35:10|||||||||9
1606458920000|2020-11-27 06:35:20|4509.9|4507.1|4509.8|4507|4510.8|4508|4509.8|4507|11
1606458930000|2020-11-27 06:35:30|4510.3|4507.5|4509.9|4507.1|4510.8|4508|4509.9|4507.1|9
1606458940000|2020-11-27 06:35:40|4510.4|4507.6|4509.9|4507.1|4510.8|4508|4509.9|4507.1|11
1606458950000|2020-11-27 06:35:50|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|1
1606458970000|2020-11-27 06:36:10|4509.9|4507.1|4510.8|4508|4510.8|4508|4509.9|4507.1|4
1606458980000|2020-11-27 06:36:20|4510.4|4507.6|4510.8|4508|4510.8|4508|4510.4|4507.6|3
1606458990000|2020-11-27 06:36:30|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|1
1606459000000|2020-11-27 06:36:40|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606459020000|2020-11-27 06:37:00|||||||||1
1606459040000|2020-11-27 06:37:20|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|0
1606459050000|2020-11-27 06:37:30|4510.3|4507.5|4509.9|4507.1|4510.3|4507.5|4509.9|4507.1|4
1606459060000|2020-11-27 06:37:40|||||||||1
1606459070000|2020-11-27 06:37:50|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|2
1606459080000|2020-11-27 06:38:00|4509.9|4507.1|4509.8|4507|4509.9|4507.1|4509.8|4507|2
1606459090000|2020-11-27 06:38:10|||||||||1
1606459100000|2020-11-27 06:38:20|4510.5|4507.7|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|4
1606459110000|2020-11-27 06:38:30|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|0
1606459120000|2020-11-27 06:38:40|4509|4506.2|4508.9|4506.1|4509|4506.2|4508.9|4506.1|15
1606459130000|2020-11-27 06:38:50|4508.2|4505.4|4507.8|4505|4508.2|4505.4|4507.8|4505|19
1606459140000|2020-11-27 06:39:00|4507.9|4505.1|4507.8|4505|4508.8|4506|4507.8|4505|13
1606459150000|2020-11-27 06:39:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|1
1606459160000|2020-11-27 06:39:20|4508.3|4505.5|4508.8|4506|4508.8|4506|4508.3|4505.5|7
1606459180000|2020-11-27 06:39:40|4508.9|4506.1|4508.8|4506|4508.9|4506.1|4508.8|4506|2
1606459190000|2020-11-27 06:39:50|4509.4|4506.6|4509.8|4507|4509.8|4507|4509.4|4506.6|2
1606459200000|2020-11-27 06:40:00|||||||||1
1606459210000|2020-11-27 06:40:10|4509.9|4507.1|4510.8|4508|4510.9|4508.1|4509.9|4507.1|6
1606459220000|2020-11-27 06:40:20|4510.9|4508.1|4511.3|4508.5|4511.6|4508.8|4510.9|4508.1|8
1606459230000|2020-11-27 06:40:30|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.8|4508|1
1606459240000|2020-11-27 06:40:40|4511.6|4508.8|4510.9|4508.1|4511.8|4509|4510.9|4508.1|16
1606459250000|2020-11-27 06:40:50|4511.3|4508.5|4511.8|4509|4511.8|4509|4511.3|4508.5|9
1606459260000|2020-11-27 06:41:00|4511|4508.2|4510.8|4508|4511.3|4508.5|4510.8|4508|14
1606459270000|2020-11-27 06:41:10|4509.9|4507.1|4509.9|4507.1|4510.8|4508|4509.8|4507|14
1606459280000|2020-11-27 06:41:20|4509.8|4507|4508.8|4506|4509.8|4507|4508.8|4506|3
1606459290000|2020-11-27 06:41:30|||||||||2
1606459300000|2020-11-27 06:41:40|||||||||2
1606459310000|2020-11-27 06:41:50|4508.4|4505.6|4508.9|4506.1|4508.9|4506.1|4508.4|4505.6|5
1606459320000|2020-11-27 06:42:00|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|1
1606459330000|2020-11-27 06:42:10|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|2
1606459340000|2020-11-27 06:42:20|4509.6|4506.8|4510.9|4508.1|4510.9|4508.1|4509.3|4506.5|20
1606459350000|2020-11-27 06:42:30|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606459360000|2020-11-27 06:42:40|||||||||1
1606459380000|2020-11-27 06:43:00|4510.4|4507.6|4510.8|4508|4510.8|4508|4509.9|4507.1|7
1606459390000|2020-11-27 06:43:10|4510|4507.2|4510.8|4508|4510.8|4508|4510|4507.2|5
1606459400000|2020-11-27 06:43:20|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|27
1606459410000|2020-11-27 06:43:30|4509.3|4506.5|4509.4|4506.6|4509.8|4507|4509.3|4506.5|7
1606459430000|2020-11-27 06:43:50|4509|4506.2|4509.8|4507|4509.8|4507|4508.9|4506.1|6
1606459440000|2020-11-27 06:44:00|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|2
1606459450000|2020-11-27 06:44:10|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|1
1606459460000|2020-11-27 06:44:20|||||||||1
1606459470000|2020-11-27 06:44:30|4509.4|4506.6|4508.9|4506.1|4509.4|4506.6|4508.9|4506.1|5
1606459490000|2020-11-27 06:44:50|||||||||6
1606459500000|2020-11-27 06:45:00|4509.8|4507|4509.8|4507|4509.9|4507.1|4509.8|4507|7
1606459510000|2020-11-27 06:45:10|4509.9|4507.1|4509.8|4507|4509.9|4507.1|4509.8|4507|15
1606459520000|2020-11-27 06:45:20|4509.9|4507.1|4510.8|4508|4510.8|4508|4509.9|4507.1|12
1606459530000|2020-11-27 06:45:30|4510.9|4508.1|4511.8|4509|4512.6|4509.8|4510.9|4508.1|27
1606459540000|2020-11-27 06:45:40|4512.6|4509.8|4511.8|4509|4512.6|4509.8|4511.8|4509|4
1606459550000|2020-11-27 06:45:50|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|8
1606459560000|2020-11-27 06:46:00|4511.4|4508.6|4511.8|4509|4511.8|4509|4511.4|4508.6|5
1606459570000|2020-11-27 06:46:10|4511.4|4508.6|4510.9|4508.1|4511.4|4508.6|4510.9|4508.1|3
1606459580000|2020-11-27 06:46:20|4510.8|4508|4510.8|4508|4510.9|4508.1|4510.8|4508|2
1606459610000|2020-11-27 06:46:50|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|13
1606459630000|2020-11-27 06:47:10|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|0
1606459640000|2020-11-27 06:47:20|4509|4506.2|4508.8|4506|4509|4506.2|4508.8|4506|5
1606459650000|2020-11-27 06:47:30|4508.9|4506.1|4508.8|4506|4508.9|4506.1|4508.8|4506|0
1606459660000|2020-11-27 06:47:40|||||||||2
1606459670000|2020-11-27 06:47:50|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|1
1606459680000|2020-11-27 06:48:00|4508.8|4506|4509.8|4507|4509.8|4507|4508.8|4506|7
1606459690000|2020-11-27 06:48:10|4509.9|4507.1|4509.8|4507|4509.9|4507.1|4509.8|4507|5
1606459700000|2020-11-27 06:48:20|4509.6|4506.8|4509.8|4507|4509.9|4507.1|4509.6|4506.8|4
1606459710000|2020-11-27 06:48:30|4509.6|4506.8|4508.8|4506|4509.6|4506.8|4508.8|4506|5
1606459720000|2020-11-27 06:48:40|||||||||1
1606459730000|2020-11-27 06:48:50|4507.9|4505.1|4508.8|4506|4508.8|4506|4507.9|4505.1|11
1606459740000|2020-11-27 06:49:00|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|7
1606459750000|2020-11-27 06:49:10|||||||||1
1606459760000|2020-11-27 06:49:20|||||||||2
1606459770000|2020-11-27 06:49:30|||||||||8
1606459780000|2020-11-27 06:49:40|||||||||2
1606459790000|2020-11-27 06:49:50|4507.8|4505|4507.9|4505.1|4507.9|4505.1|4507.8|4505|1
1606459800000|2020-11-27 06:50:00|||||||||1
1606459810000|2020-11-27 06:50:10|4507.8|4505|4507.8|4505|4507.8|4505|4507.4|4504.6|8
1606459820000|2020-11-27 06:50:20|4507.6|4504.8|4506.9|4504.1|4507.6|4504.8|4506.8|4504|6
1606459830000|2020-11-27 06:50:30|4506.8|4504|4506.9|4504.1|4506.9|4504.1|4506.8|4504|7
1606459840000|2020-11-27 06:50:40|4507.6|4504.8|4507.4|4504.6|4507.8|4505|4507.4|4504.6|7
1606459850000|2020-11-27 06:50:50|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|3
1606459860000|2020-11-27 06:51:00|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|3
1606459880000|2020-11-27 06:51:20|||||||||4
1606459900000|2020-11-27 06:51:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|12
1606459910000|2020-11-27 06:51:50|||||||||3
1606459920000|2020-11-27 06:52:00|4509.9|4507.1|4509.4|4506.6|4509.9|4507.1|4508.9|4506.1|31
1606459930000|2020-11-27 06:52:10|4509|4506.2|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|1
1606459940000|2020-11-27 06:52:20|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|12
1606459950000|2020-11-27 06:52:30|4507.9|4505.1|4508.9|4506.1|4509.6|4506.8|4507.9|4505.1|35
1606459960000|2020-11-27 06:52:40|4508.8|4506|4508.9|4506.1|4508.9|4506.1|4508.4|4505.6|5
1606459970000|2020-11-27 06:52:50|||||||||2
1606459980000|2020-11-27 06:53:00|4509.3|4506.5|4509.8|4507|4509.8|4507|4509.3|4506.5|7
1606459990000|2020-11-27 06:53:10|4509.9|4507.1|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|11
1606460000000|2020-11-27 06:53:20|4510.8|4508|4509.9|4507.1|4510.9|4508.1|4509.8|4507|25
1606460010000|2020-11-27 06:53:30|4509.2|4506.4|4509.9|4507.1|4509.9|4507.1|4509.2|4506.4|11
1606460020000|2020-11-27 06:53:40|4509.8|4507|4508.8|4506|4509.9|4507.1|4508.4|4505.6|12
1606460030000|2020-11-27 06:53:50|4508.9|4506.1|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|4
1606460050000|2020-11-27 06:54:10|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|10
1606460060000|2020-11-27 06:54:20|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|14
1606460070000|2020-11-27 06:54:30|4510.9|4508.1|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|7
1606460080000|2020-11-27 06:54:40|4508.9|4506.1|4508.5|4505.7|4508.9|4506.1|4507.9|4505.1|87
1606460090000|2020-11-27 06:54:50|4508|4505.2|4508.2|4505.4|4509|4506.2|4508|4505.2|23
1606460100000|2020-11-27 06:55:00|4508.9|4506.1|4508.9|4506.1|4509|4506.2|4508.9|4506.1|10
1606460110000|2020-11-27 06:55:10|4508.5|4505.7|4508.4|4505.6|4508.5|4505.7|4508|4505.2|10
1606460120000|2020-11-27 06:55:20|4508.5|4505.7|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|13
1606460130000|2020-11-27 06:55:30|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|3
1606460140000|2020-11-27 06:55:40|||||||||2
1606460150000|2020-11-27 06:55:50|4507.9|4505.1|4507.1|4504.3|4507.9|4505.1|4507.1|4504.3|16
1606460160000|2020-11-27 06:56:00|4506.9|4504.1|4507.1|4504.3|4507.2|4504.4|4506.9|4504.1|10
1606460170000|2020-11-27 06:56:10|4507.2|4504.4|4507.1|4504.3|4507.2|4504.4|4507.1|4504.3|6
1606460180000|2020-11-27 06:56:20|4507.2|4504.4|4507.1|4504.3|4508.1|4505.3|4507.1|4504.3|7
1606460190000|2020-11-27 06:56:30|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|1
1606460200000|2020-11-27 06:56:40|4506.2|4503.4|4506.1|4503.3|4506.6|4503.8|4506.1|4503.3|9
1606460210000|2020-11-27 06:56:50|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|34
1606460220000|2020-11-27 06:57:00|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.2|4502.4|12
1606460230000|2020-11-27 06:57:10|4505.2|4502.4|4505.1|4502.3|4505.9|4503.1|4505.1|4502.3|18
1606460240000|2020-11-27 06:57:20|||||||||4
1606460250000|2020-11-27 06:57:30|||||||||3
1606460260000|2020-11-27 06:57:40|4504.7|4501.9|4504.1|4501.3|4504.7|4501.9|4504.1|4501.3|9
1606460270000|2020-11-27 06:57:50|4504.2|4501.4|4504.2|4501.4|4504.2|4501.4|4504.2|4501.4|7
1606460280000|2020-11-27 06:58:00|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4503.9|4501.1|6
1606460290000|2020-11-27 06:58:10|4503.6|4500.8|4503.9|4501.1|4503.9|4501.1|4503.2|4500.4|12
1606460300000|2020-11-27 06:58:20|4504.1|4501.3|4503.6|4500.8|4504.1|4501.3|4503.2|4500.4|4
1606460310000|2020-11-27 06:58:30|4503.2|4500.4|4504.1|4501.3|4504.1|4501.3|4503.2|4500.4|9
1606460320000|2020-11-27 06:58:40|4504.2|4501.4|4503.9|4501.1|4504.9|4502.1|4503.9|4501.1|21
1606460330000|2020-11-27 06:58:50|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|0
1606460340000|2020-11-27 06:59:00|4503.7|4500.9|4503.7|4500.9|4503.7|4500.9|4503.7|4500.9|7
1606460350000|2020-11-27 06:59:10|4503.6|4500.8|4503.2|4500.4|4503.6|4500.8|4503.2|4500.4|13
1606460360000|2020-11-27 06:59:20|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4502.9|4500.1|14
1606460370000|2020-11-27 06:59:30|4502.9|4500.1|4501.1|4498.3|4502.9|4500.1|4501.1|4498.3|29
1606460380000|2020-11-27 06:59:40|4500.9|4498.1|4501.1|4498.3|4501.1|4498.3|4500.6|4497.8|22
1606460390000|2020-11-27 06:59:50|4500.9|4498.1|4501.1|4498.3|4501.2|4498.4|4500.6|4497.8|28
1606460400000|2020-11-27 07:00:00|4501.2|4498.4|4501.2|4498.4|4501.2|4498.4|4500.6|4497.8|9
1606460410000|2020-11-27 07:00:10|4501.1|4498.3|4502.7|4499.9|4503.1|4500.3|4501.1|4498.3|38
1606460420000|2020-11-27 07:00:20|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|3
1606460430000|2020-11-27 07:00:30|||||||||4
1606460440000|2020-11-27 07:00:40|||||||||2
1606460450000|2020-11-27 07:00:50|4502.2|4499.4|4502.1|4499.3|4502.7|4499.9|4502.1|4499.3|11
1606460460000|2020-11-27 07:01:00|4502.2|4499.4|4503.1|4500.3|4503.1|4500.3|4502.2|4499.4|6
1606460470000|2020-11-27 07:01:10|4502.7|4499.9|4503.1|4500.3|4503.1|4500.3|4502.7|4499.9|3
1606460480000|2020-11-27 07:01:20|||||||||6
1606460490000|2020-11-27 07:01:30|||||||||1
1606460500000|2020-11-27 07:01:40|4504.1|4501.3|4505.1|4502.3|4505.9|4503.1|4504.1|4501.3|147
1606460510000|2020-11-27 07:01:50|||||||||2
1606460520000|2020-11-27 07:02:00|4504.3|4501.5|4504.2|4501.4|4504.3|4501.5|4504.1|4501.3|15
1606460530000|2020-11-27 07:02:10|4504.1|4501.3|4503.9|4501.1|4504.6|4501.8|4503.9|4501.1|5
1606460540000|2020-11-27 07:02:20|4504.1|4501.3|4501.1|4498.3|4504.1|4501.3|4501.1|4498.3|36
1606460550000|2020-11-27 07:02:30|4501.8|4499|4502.1|4499.3|4502.1|4499.3|4501.8|4499|2
1606460560000|2020-11-27 07:02:40|4501.9|4499.1|4501.1|4498.3|4502.1|4499.3|4500.8|4498|10
1606460570000|2020-11-27 07:02:50|4501.8|4499|4502.1|4499.3|4502.1|4499.3|4501.1|4498.3|18
1606460580000|2020-11-27 07:03:00|4501.9|4499.1|4501.8|4499|4502.1|4499.3|4501.1|4498.3|2
1606460590000|2020-11-27 07:03:10|4501.4|4498.6|4502.1|4499.3|4502.1|4499.3|4501.1|4498.3|3
1606460600000|2020-11-27 07:03:20|4501.9|4499.1|4502.1|4499.3|4502.1|4499.3|4501.8|4499|0
1606460610000|2020-11-27 07:03:30|4501.8|4499|4502.1|4499.3|4502.1|4499.3|4501.8|4499|0
1606460620000|2020-11-27 07:03:40|4501.9|4499.1|4501.9|4499.1|4502.1|4499.3|4501.9|4499.1|2
1606460630000|2020-11-27 07:03:50|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4501.9|4499.1|1
1606460640000|2020-11-27 07:04:00|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|1
1606460650000|2020-11-27 07:04:10|4502.1|4499.3|4501.9|4499.1|4502.1|4499.3|4501.8|4499|3
1606460660000|2020-11-27 07:04:20|4501.1|4498.3|4501.8|4499|4501.8|4499|4501.1|4498.3|8
1606460670000|2020-11-27 07:04:30|4501.9|4499.1|4501.8|4499|4501.9|4499.1|4501.4|4498.6|7
1606460680000|2020-11-27 07:04:40|4501.9|4499.1|4503.1|4500.3|4503.1|4500.3|4501.9|4499.1|5
1606460690000|2020-11-27 07:04:50|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4502.4|4499.6|13
1606460700000|2020-11-27 07:05:00|4502.6|4499.8|4502.9|4500.1|4502.9|4500.1|4502.1|4499.3|8
1606460710000|2020-11-27 07:05:10|4503.1|4500.3|4504.1|4501.3|4504.1|4501.3|4503.1|4500.3|15
1606460720000|2020-11-27 07:05:20|||||||||1
1606460730000|2020-11-27 07:05:30|4503.9|4501.1|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|11
1606460740000|2020-11-27 07:05:40|||||||||4
1606460760000|2020-11-27 07:06:00|4503.2|4500.4|4503.1|4500.3|4503.2|4500.4|4503.1|4500.3|0
1606460770000|2020-11-27 07:06:10|4503.9|4501.1|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|20
1606460780000|2020-11-27 07:06:20|4503.8|4501|4506.1|4503.3|4506.1|4503.3|4503.8|4501|67
1606460790000|2020-11-27 07:06:30|4506.4|4503.6|4506.1|4503.3|4506.4|4503.6|4506.1|4503.3|14
1606460800000|2020-11-27 07:06:40|||||||||2
1606460810000|2020-11-27 07:06:50|4505.1|4502.3|4504.1|4501.3|4505.1|4502.3|4504.1|4501.3|23
1606460820000|2020-11-27 07:07:00|||||||||1
1606460830000|2020-11-27 07:07:10|4503.1|4500.3|4503.9|4501.1|4503.9|4501.1|4503.1|4500.3|14
1606460840000|2020-11-27 07:07:20|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|56
1606460850000|2020-11-27 07:07:30|4504.8|4502|4503.4|4500.6|4504.8|4502|4503.4|4500.6|25
1606460860000|2020-11-27 07:07:40|4503.8|4501|4504.9|4502.1|4504.9|4502.1|4503.8|4501|23
1606460870000|2020-11-27 07:07:50|||||||||3
1606460880000|2020-11-27 07:08:00|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|1
1606460890000|2020-11-27 07:08:10|||||||||1
1606460900000|2020-11-27 07:08:20|4504.9|4502.1|4505.8|4503|4505.9|4503.1|4504.9|4502.1|24
1606460910000|2020-11-27 07:08:30|||||||||1
1606460920000|2020-11-27 07:08:40|4505.1|4502.3|4506.1|4503.3|4506.8|4504|4505.1|4502.3|20
1606460930000|2020-11-27 07:08:50|4505.8|4503|4505.1|4502.3|4505.8|4503|4504.9|4502.1|16
1606460940000|2020-11-27 07:09:00|4504.9|4502.1|4505.1|4502.3|4505.1|4502.3|4504.9|4502.1|1
1606460950000|2020-11-27 07:09:10|4504.9|4502.1|4504.1|4501.3|4504.9|4502.1|4504.1|4501.3|1
1606460960000|2020-11-27 07:09:20|4503.9|4501.1|4501.9|4499.1|4503.9|4501.1|4501.1|4498.3|45
1606460970000|2020-11-27 07:09:30|4501.6|4498.8|4501.1|4498.3|4502.2|4499.4|4501.1|4498.3|116
1606460980000|2020-11-27 07:09:40|4501.4|4498.6|4501.1|4498.3|4502.1|4499.3|4501.1|4498.3|20
1606460990000|2020-11-27 07:09:50|4501.9|4499.1|4501.7|4498.9|4502.1|4499.3|4501.1|4498.3|9
1606461000000|2020-11-27 07:10:00|4501.1|4498.3|4502.1|4499.3|4502.2|4499.4|4501.1|4498.3|54
1606461010000|2020-11-27 07:10:10|||||||||1
1606461030000|2020-11-27 07:10:30|4502.8|4500|4503.1|4500.3|4503.8|4501|4502.8|4500|26
1606461040000|2020-11-27 07:10:40|||||||||1
1606461050000|2020-11-27 07:10:50|||||||||1
1606461060000|2020-11-27 07:11:00|4502.1|4499.3|4502.9|4500.1|4502.9|4500.1|4502.1|4499.3|53
1606461070000|2020-11-27 07:11:10|4502.1|4499.3|4499.1|4496.3|4502.9|4500.1|4499.1|4496.3|85
1606461080000|2020-11-27 07:11:20|4498.7|4495.9|4498.2|4495.4|4499.1|4496.3|4498.2|4495.4|17
1606461090000|2020-11-27 07:11:30|4498.1|4495.3|4498.1|4495.3|4498.2|4495.4|4498.1|4495.3|13
1606461100000|2020-11-27 07:11:40|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4496.2|4493.4|59
1606461110000|2020-11-27 07:11:50|4496.7|4493.9|4496.2|4493.4|4497.1|4494.3|4496.2|4493.4|14
1606461120000|2020-11-27 07:12:00|4496.6|4493.8|4496.2|4493.4|4497.1|4494.3|4496.2|4493.4|35
1606461130000|2020-11-27 07:12:10|||||||||12
1606461140000|2020-11-27 07:12:20|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|7
1606461150000|2020-11-27 07:12:30|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|18
1606461160000|2020-11-27 07:12:40|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|11
1606461170000|2020-11-27 07:12:50|4496.2|4493.4|4497.1|4494.3|4497.1|4494.3|4496.2|4493.4|16
1606461180000|2020-11-27 07:13:00|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497.1|4494.3|8
1606461190000|2020-11-27 07:13:10|4497.2|4494.4|4498.1|4495.3|4498.1|4495.3|4497.2|4494.4|22
1606461200000|2020-11-27 07:13:20|||||||||4
1606461210000|2020-11-27 07:13:30|4497.7|4494.9|4498.1|4495.3|4498.1|4495.3|4497.2|4494.4|16
1606461220000|2020-11-27 07:13:40|||||||||1
1606461230000|2020-11-27 07:13:50|4498.2|4495.4|4498.2|4495.4|4498.2|4495.4|4498.2|4495.4|2
1606461240000|2020-11-27 07:14:00|4497.2|4494.4|4498.1|4495.3|4498.1|4495.3|4497.2|4494.4|20
1606461250000|2020-11-27 07:14:10|4497.3|4494.5|4498.1|4495.3|4498.1|4495.3|4497.2|4494.4|7
1606461260000|2020-11-27 07:14:20|4498.2|4495.4|4498.2|4495.4|4498.2|4495.4|4498.1|4495.3|4
1606461270000|2020-11-27 07:14:30|4499.1|4496.3|4498.2|4495.4|4499.2|4496.4|4498.2|4495.4|20
1606461280000|2020-11-27 07:14:40|||||||||5
1606461290000|2020-11-27 07:14:50|||||||||9
1606461300000|2020-11-27 07:15:00|4498.9|4496.1|4499.1|4496.3|4499.2|4496.4|4498.9|4496.1|2
1606461310000|2020-11-27 07:15:10|||||||||3
1606461320000|2020-11-27 07:15:20|||||||||3
1606461330000|2020-11-27 07:15:30|||||||||2
1606461350000|2020-11-27 07:15:50|4499.9|4497.1|4500.1|4497.3|4500.1|4497.3|4499.9|4497.1|17
1606461360000|2020-11-27 07:16:00|4499.3|4496.5|4499.1|4496.3|4499.3|4496.5|4499.1|4496.3|2
1606461370000|2020-11-27 07:16:10|4499.2|4496.4|4499.1|4496.3|4499.2|4496.4|4499.1|4496.3|1
1606461380000|2020-11-27 07:16:20|4499.2|4496.4|4499.1|4496.3|4499.2|4496.4|4499.1|4496.3|7
1606461390000|2020-11-27 07:16:30|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|4499.1|4496.3|2
1606461400000|2020-11-27 07:16:40|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|1
1606461410000|2020-11-27 07:16:50|||||||||2
1606461420000|2020-11-27 07:17:00|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|0
1606461430000|2020-11-27 07:17:10|4499.3|4496.5|4500.2|4497.4|4500.2|4497.4|4499.3|4496.5|10
1606461440000|2020-11-27 07:17:20|4501.1|4498.3|4501.2|4498.4|4502.1|4499.3|4501.1|4498.3|24
1606461450000|2020-11-27 07:17:30|4501.1|4498.3|4502.1|4499.3|4502.1|4499.3|4501.1|4498.3|20
1606461460000|2020-11-27 07:17:40|4501.9|4499.1|4502.1|4499.3|4502.1|4499.3|4501.9|4499.1|1
1606461470000|2020-11-27 07:17:50|4501.9|4499.1|4502.1|4499.3|4502.1|4499.3|4501.9|4499.1|0
1606461480000|2020-11-27 07:18:00|4501.2|4498.4|4502.1|4499.3|4502.1|4499.3|4501.1|4498.3|13
1606461490000|2020-11-27 07:18:10|4501.2|4498.4|4500.1|4497.3|4501.2|4498.4|4500.1|4497.3|27
1606461500000|2020-11-27 07:18:20|4500.2|4497.4|4501.1|4498.3|4501.1|4498.3|4500.2|4497.4|8
1606461510000|2020-11-27 07:18:30|||||||||1
1606461520000|2020-11-27 07:18:40|4500.9|4498.1|4500.1|4497.3|4500.9|4498.1|4500.1|4497.3|1
1606461530000|2020-11-27 07:18:50|4500.2|4497.4|4501.1|4498.3|4501.1|4498.3|4500.2|4497.4|3
1606461540000|2020-11-27 07:19:00|4500.7|4497.9|4500.1|4497.3|4500.7|4497.9|4500.1|4497.3|3
1606461550000|2020-11-27 07:19:10|4500.2|4497.4|4500.7|4497.9|4501.1|4498.3|4500.2|4497.4|11
1606461560000|2020-11-27 07:19:20|4500.2|4497.4|4500.1|4497.3|4500.2|4497.4|4500.1|4497.3|1
1606461570000|2020-11-27 07:19:30|||||||||1
1606461580000|2020-11-27 07:19:40|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|5
1606461590000|2020-11-27 07:19:50|4498.2|4495.4|4499.1|4496.3|4499.1|4496.3|4498.1|4495.3|13
1606461610000|2020-11-27 07:20:10|4499.2|4496.4|4499.2|4496.4|4500.1|4497.3|4499.2|4496.4|9
1606461620000|2020-11-27 07:20:20|4499.3|4496.5|4500.1|4497.3|4500.1|4497.3|4499.3|4496.5|5
1606461630000|2020-11-27 07:20:30|4499.7|4496.9|4500.2|4497.4|4500.2|4497.4|4499.7|4496.9|0
1606461640000|2020-11-27 07:20:40|||||||||1
1606461650000|2020-11-27 07:20:50|4500.6|4497.8|4501.1|4498.3|4501.1|4498.3|4500.6|4497.8|17
1606461660000|2020-11-27 07:21:00|4500.2|4497.4|4500.1|4497.3|4500.2|4497.4|4500.1|4497.3|6
1606461670000|2020-11-27 07:21:10|||||||||2
1606461690000|2020-11-27 07:21:30|||||||||2
1606461700000|2020-11-27 07:21:40|||||||||1
1606461710000|2020-11-27 07:21:50|4499.9|4497.1|4499.1|4496.3|4499.9|4497.1|4499.1|4496.3|26
1606461720000|2020-11-27 07:22:00|4500.1|4497.3|4499.1|4496.3|4500.1|4497.3|4499.1|4496.3|25
1606461730000|2020-11-27 07:22:10|4498.9|4496.1|4498.2|4495.4|4498.9|4496.1|4498.2|4495.4|10
1606461740000|2020-11-27 07:22:20|4497.9|4495.1|4497.2|4494.4|4497.9|4495.1|4497.2|4494.4|20
1606461750000|2020-11-27 07:22:30|4496.2|4493.4|4497.1|4494.3|4497.1|4494.3|4496.2|4493.4|22
1606461760000|2020-11-27 07:22:40|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497.1|4494.3|4
1606461770000|2020-11-27 07:22:50|4497.2|4494.4|4496.2|4493.4|4497.2|4494.4|4496.2|4493.4|8
1606461780000|2020-11-27 07:23:00|4496.6|4493.8|4496.2|4493.4|4496.6|4493.8|4496.2|4493.4|7
1606461790000|2020-11-27 07:23:10|4495.5|4492.7|4495.2|4492.4|4496.1|4493.3|4495.2|4492.4|25
1606461800000|2020-11-27 07:23:20|||||||||14
1606461810000|2020-11-27 07:23:30|4495.6|4492.8|4495.2|4492.4|4496.2|4493.4|4495.2|4492.4|11
1606461820000|2020-11-27 07:23:40|4495.4|4492.6|4495.2|4492.4|4496.1|4493.3|4495.2|4492.4|15
1606461830000|2020-11-27 07:23:50|||||||||1
1606461840000|2020-11-27 07:24:00|||||||||1
1606461850000|2020-11-27 07:24:10|||||||||1
1606461870000|2020-11-27 07:24:30|4495.1|4492.3|4495.1|4492.3|4495.1|4492.3|4494.2|4491.4|18
1606461880000|2020-11-27 07:24:40|4494.9|4492.1|4495.1|4492.3|4495.2|4492.4|4494.7|4491.9|3
1606461890000|2020-11-27 07:24:50|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|1
1606461900000|2020-11-27 07:25:00|||||||||1
1606461910000|2020-11-27 07:25:10|4495.1|4492.3|4495.2|4492.4|4495.2|4492.4|4495.1|4492.3|1
1606461920000|2020-11-27 07:25:20|4495.1|4492.3|4495.2|4492.4|4495.2|4492.4|4495.1|4492.3|1
1606461930000|2020-11-27 07:25:30|||||||||1
1606461940000|2020-11-27 07:25:40|4495.4|4492.6|4496.1|4493.3|4496.2|4493.4|4495.4|4492.6|24
1606461950000|2020-11-27 07:25:50|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|6
1606461960000|2020-11-27 07:26:00|4495.4|4492.6|4495.7|4492.9|4496.2|4493.4|4495.4|4492.6|17
1606461970000|2020-11-27 07:26:10|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|0
1606461980000|2020-11-27 07:26:20|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4496.1|4493.3|5
1606461990000|2020-11-27 07:26:30|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|1
1606462000000|2020-11-27 07:26:40|4497.9|4495.1|4497.1|4494.3|4497.9|4495.1|4497.1|4494.3|14
1606462010000|2020-11-27 07:26:50|4496.2|4493.4|4496.2|4493.4|4496.9|4494.1|4496.2|4493.4|25
1606462020000|2020-11-27 07:27:00|||||||||4
1606462040000|2020-11-27 07:27:20|4496.9|4494.1|4496.7|4493.9|4497.1|4494.3|4496.7|4493.9|8
1606462050000|2020-11-27 07:27:30|4497.1|4494.3|4497.1|4494.3|4497.2|4494.4|4496.7|4493.9|0
1606462060000|2020-11-27 07:27:40|4497.2|4494.4|4497.1|4494.3|4497.2|4494.4|4497.1|4494.3|0
1606462080000|2020-11-27 07:28:00|4497.2|4494.4|4496.2|4493.4|4497.2|4494.4|4496.2|4493.4|23
1606462090000|2020-11-27 07:28:10|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4
1606462100000|2020-11-27 07:28:20|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4
1606462110000|2020-11-27 07:28:30|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|6
1606462120000|2020-11-27 07:28:40|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|7
1606462130000|2020-11-27 07:28:50|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|4496.1|4493.3|1
1606462140000|2020-11-27 07:29:00|4495.2|4492.4|4495.1|4492.3|4496.2|4493.4|4495.1|4492.3|19
1606462160000|2020-11-27 07:29:20|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494.1|4491.3|19
1606462170000|2020-11-27 07:29:30|||||||||12
1606462180000|2020-11-27 07:29:40|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|4494.1|4491.3|10
1606462190000|2020-11-27 07:29:50|||||||||2
1606462200000|2020-11-27 07:30:00|||||||||24
1606462210000|2020-11-27 07:30:10|4494.2|4491.4|4494.1|4491.3|4494.2|4491.4|4493.4|4490.6|17
1606462220000|2020-11-27 07:30:20|4493.7|4490.9|4494.1|4491.3|4494.2|4491.4|4493.7|4490.9|9
1606462230000|2020-11-27 07:30:30|4493.7|4490.9|4494.1|4491.3|4494.2|4491.4|4493.7|4490.9|5
1606462240000|2020-11-27 07:30:40|4494.6|4491.8|4495.1|4492.3|4495.2|4492.4|4494.6|4491.8|15
1606462250000|2020-11-27 07:30:50|4494.4|4491.6|4495.1|4492.3|4495.1|4492.3|4494.2|4491.4|7
1606462260000|2020-11-27 07:31:00|4495.2|4492.4|4494.2|4491.4|4495.2|4492.4|4494.2|4491.4|8
1606462270000|2020-11-27 07:31:10|4494.6|4491.8|4494.2|4491.4|4494.7|4491.9|4494.2|4491.4|8
1606462280000|2020-11-27 07:31:20|||||||||2
1606462290000|2020-11-27 07:31:30|4494.1|4491.3|4493.2|4490.4|4494.1|4491.3|4493.2|4490.4|20
1606462300000|2020-11-27 07:31:40|4494.2|4491.4|4494.1|4491.3|4494.2|4491.4|4494.1|4491.3|5
1606462310000|2020-11-27 07:31:50|4494.2|4491.4|4494.6|4491.8|4495.1|4492.3|4494.1|4491.3|15
1606462320000|2020-11-27 07:32:00|4494.7|4491.9|4495.1|4492.3|4495.1|4492.3|4494.7|4491.9|3
1606462330000|2020-11-27 07:32:10|4494.2|4491.4|4494.7|4491.9|4495.1|4492.3|4494.2|4491.4|4
1606462340000|2020-11-27 07:32:20|4495.1|4492.3|4494.2|4491.4|4495.1|4492.3|4494.2|4491.4|1
1606462350000|2020-11-27 07:32:30|4494.1|4491.3|4491.2|4488.4|4494.1|4491.3|4490.2|4487.4|98
1606462360000|2020-11-27 07:32:40|4490.2|4487.4|4490.2|4487.4|4490.2|4487.4|4490.1|4487.3|38
1606462370000|2020-11-27 07:32:50|4491.2|4488.4|4490.2|4487.4|4491.2|4488.4|4490.2|4487.4|33
1606462380000|2020-11-27 07:33:00|4490.6|4487.8|4490.1|4487.3|4490.9|4488.1|4489.9|4487.1|61
1606462390000|2020-11-27 07:33:10|4489.9|4487.1|4489.1|4486.3|4490.1|4487.3|4489.1|4486.3|18
1606462400000|2020-11-27 07:33:20|4489.2|4486.4|4488.1|4485.3|4489.2|4486.4|4488.1|4485.3|134
1606462410000|2020-11-27 07:33:30|4487.9|4485.1|4487.1|4484.3|4487.9|4485.1|4486.1|4483.3|227
1606462420000|2020-11-27 07:33:40|4486.1|4483.3|4487.1|4484.3|4487.9|4485.1|4486.1|4483.3|61
1606462430000|2020-11-27 07:33:50|4487.4|4484.6|4488.1|4485.3|4488.1|4485.3|4487.1|4484.3|17
1606462440000|2020-11-27 07:34:00|4488.9|4486.1|4489.1|4486.3|4490.9|4488.1|4488.9|4486.1|141
1606462450000|2020-11-27 07:34:10|4488.9|4486.1|4488.1|4485.3|4488.9|4486.1|4488.1|4485.3|14
1606462460000|2020-11-27 07:34:20|4488.4|4485.6|4489.1|4486.3|4489.1|4486.3|4488.4|4485.6|6
1606462470000|2020-11-27 07:34:30|4488.9|4486.1|4487.9|4485.1|4488.9|4486.1|4487.1|4484.3|33
1606462480000|2020-11-27 07:34:40|4488.1|4485.3|4488.1|4485.3|4488.4|4485.6|4487.9|4485.1|12
1606462490000|2020-11-27 07:34:50|4487.9|4485.1|4487.6|4484.8|4487.9|4485.1|4487.4|4484.6|14
1606462500000|2020-11-27 07:35:00|4487.4|4484.6|4489.1|4486.3|4489.1|4486.3|4487.4|4484.6|19
1606462510000|2020-11-27 07:35:10|4489.9|4487.1|4489.1|4486.3|4489.9|4487.1|4488.9|4486.1|27
1606462520000|2020-11-27 07:35:20|4489.2|4486.4|4489.4|4486.6|4490.1|4487.3|4489.1|4486.3|10
1606462530000|2020-11-27 07:35:30|4489.9|4487.1|4491.1|4488.3|4491.1|4488.3|4489.6|4486.8|18
1606462540000|2020-11-27 07:35:40|4490.9|4488.1|4490.1|4487.3|4490.9|4488.1|4490.1|4487.3|21
1606462550000|2020-11-27 07:35:50|4490.2|4487.4|4492.1|4489.3|4492.1|4489.3|4490.2|4487.4|22
1606462560000|2020-11-27 07:36:00|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4490.2|4487.4|16
1606462570000|2020-11-27 07:36:10|4490.9|4488.1|4491.1|4488.3|4491.1|4488.3|4490.2|4487.4|12
1606462580000|2020-11-27 07:36:20|4490.7|4487.9|4491.1|4488.3|4491.1|4488.3|4490.2|4487.4|6
1606462590000|2020-11-27 07:36:30|4490.2|4487.4|4490.1|4487.3|4490.6|4487.8|4490.1|4487.3|13
1606462600000|2020-11-27 07:36:40|4490.8|4488|4490.1|4487.3|4491.1|4488.3|4490.1|4487.3|9
1606462610000|2020-11-27 07:36:50|4490.2|4487.4|4490.9|4488.1|4491.1|4488.3|4490.2|4487.4|9
1606462620000|2020-11-27 07:37:00|4491.1|4488.3|4491.1|4488.3|4491.2|4488.4|4490.9|4488.1|11
1606462630000|2020-11-27 07:37:10|4490.9|4488.1|4491.1|4488.3|4491.1|4488.3|4490.7|4487.9|15
1606462640000|2020-11-27 07:37:20|4490.9|4488.1|4491.1|4488.3|4491.2|4488.4|4490.9|4488.1|15
1606462650000|2020-11-27 07:37:30|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|4491.1|4488.3|17
1606462660000|2020-11-27 07:37:40|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|8
1606462670000|2020-11-27 07:37:50|||||||||1
1606462680000|2020-11-27 07:38:00|4490.1|4487.3|4489.9|4487.1|4490.1|4487.3|4489.2|4486.4|29
1606462690000|2020-11-27 07:38:10|||||||||1
1606462700000|2020-11-27 07:38:20|4490.1|4487.3|4490.1|4487.3|4491.1|4488.3|4490.1|4487.3|19
1606462710000|2020-11-27 07:38:30|4490.4|4487.6|4491.1|4488.3|4491.1|4488.3|4490.1|4487.3|31
1606462720000|2020-11-27 07:38:40|4490.9|4488.1|4490.9|4488.1|4491.1|4488.3|4490.6|4487.8|1
1606462730000|2020-11-27 07:38:50|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4490.9|4488.1|1
1606462740000|2020-11-27 07:39:00|4490.9|4488.1|4491.1|4488.3|4491.1|4488.3|4490.9|4488.1|2
1606462750000|2020-11-27 07:39:10|4491.9|4489.1|4492.1|4489.3|4492.1|4489.3|4491.9|4489.1|17
1606462760000|2020-11-27 07:39:20|||||||||4
1606462770000|2020-11-27 07:39:30|||||||||2
1606462780000|2020-11-27 07:39:40|||||||||2
1606462790000|2020-11-27 07:39:50|||||||||2
1606462800000|2020-11-27 07:40:00|4492.9|4490.1|4492.2|4489.4|4492.9|4490.1|4492.1|4489.3|21
1606462810000|2020-11-27 07:40:10|4492.9|4490.1|4492.6|4489.8|4493.1|4490.3|4492.6|4489.8|12
1606462820000|2020-11-27 07:40:20|4493.1|4490.3|4492.6|4489.8|4493.1|4490.3|4492.1|4489.3|10
1606462830000|2020-11-27 07:40:30|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|4492.6|4489.8|13
1606462840000|2020-11-27 07:40:40|4492.9|4490.1|4492.7|4489.9|4493.1|4490.3|4492.2|4489.4|5
1606462850000|2020-11-27 07:40:50|4493.1|4490.3|4493.1|4490.3|4493.1|4490.3|4492.7|4489.9|4
1606462860000|2020-11-27 07:41:00|||||||||2
1606462870000|2020-11-27 07:41:10|4492.2|4489.4|4492.1|4489.3|4492.2|4489.4|4492.1|4489.3|6
1606462880000|2020-11-27 07:41:20|||||||||2
1606462890000|2020-11-27 07:41:30|||||||||1
1606462900000|2020-11-27 07:41:40|||||||||1
1606462910000|2020-11-27 07:41:50|||||||||4
1606462920000|2020-11-27 07:42:00|||||||||1
1606462940000|2020-11-27 07:42:20|||||||||4
1606462950000|2020-11-27 07:42:30|4492.8|4490|4493.1|4490.3|4493.1|4490.3|4492.8|4490|10
1606462960000|2020-11-27 07:42:40|4492.9|4490.1|4491.1|4488.3|4492.9|4490.1|4491.1|4488.3|26
1606462970000|2020-11-27 07:42:50|4490.2|4487.4|4489.1|4486.3|4490.2|4487.4|4488.9|4486.1|18
1606462980000|2020-11-27 07:43:00|4488.7|4485.9|4487.1|4484.3|4488.7|4485.9|4487.1|4484.3|64
1606462990000|2020-11-27 07:43:10|4486.9|4484.1|4487.1|4484.3|4487.1|4484.3|4485.1|4482.3|101
1606463000000|2020-11-27 07:43:20|4486.9|4484.1|4487.1|4484.3|4487.1|4484.3|4486.7|4483.9|27
1606463010000|2020-11-27 07:43:30|4487.4|4484.6|4488.1|4485.3|4488.1|4485.3|4487.1|4484.3|35
1606463020000|2020-11-27 07:43:40|4487.2|4484.4|4488.1|4485.3|4488.1|4485.3|4487.1|4484.3|31
1606463030000|2020-11-27 07:43:50|4487.1|4484.3|4485.7|4482.9|4487.1|4484.3|4485.6|4482.8|26
1606463040000|2020-11-27 07:44:00|4486.1|4483.3|4486.1|4483.3|4486.1|4483.3|4485.2|4482.4|19
1606463050000|2020-11-27 07:44:10|4485.9|4483.1|4486.1|4483.3|4486.1|4483.3|4485.1|4482.3|26
1606463060000|2020-11-27 07:44:20|4485.6|4482.8|4484.9|4482.1|4486.2|4483.4|4483.9|4481.1|70
1606463070000|2020-11-27 07:44:30|4485.1|4482.3|4484.9|4482.1|4485.2|4482.4|4484.9|4482.1|29
1606463080000|2020-11-27 07:44:40|4485.1|4482.3|4486.1|4483.3|4486.1|4483.3|4485.1|4482.3|26
1606463090000|2020-11-27 07:44:50|4486.8|4484|4486.9|4484.1|4487.9|4485.1|4486.8|4484|40
1606463100000|2020-11-27 07:45:00|4487.1|4484.3|4489.1|4486.3|4489.1|4486.3|4486.9|4484.1|14
1606463110000|2020-11-27 07:45:10|4488.9|4486.1|4488.1|4485.3|4489.9|4487.1|4488.1|4485.3|48
1606463120000|2020-11-27 07:45:20|4488.2|4485.4|4488.2|4485.4|4488.9|4486.1|4488.2|4485.4|14
1606463130000|2020-11-27 07:45:30|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|6
1606463140000|2020-11-27 07:45:40|4488.8|4486|4487.9|4485.1|4488.9|4486.1|4487.9|4485.1|33
1606463150000|2020-11-27 07:45:50|4488.1|4485.3|4487.1|4484.3|4488.4|4485.6|4486.9|4484.1|11
1606463160000|2020-11-27 07:46:00|4486.9|4484.1|4487.1|4484.3|4487.1|4484.3|4485.9|4483.1|15
1606463170000|2020-11-27 07:46:10|||||||||5
1606463180000|2020-11-27 07:46:20|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|13
1606463190000|2020-11-27 07:46:30|4487.9|4485.1|4488.1|4485.3|4488.1|4485.3|4487.9|4485.1|18
1606463200000|2020-11-27 07:46:40|4487.1|4484.3|4487.9|4485.1|4487.9|4485.1|4487.1|4484.3|18
1606463210000|2020-11-27 07:46:50|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|1
1606463220000|2020-11-27 07:47:00|4488.2|4485.4|4489.1|4486.3|4489.1|4486.3|4488.2|4485.4|36
1606463230000|2020-11-27 07:47:10|4489.9|4487.1|4489.9|4487.1|4489.9|4487.1|4489.1|4486.3|12
1606463240000|2020-11-27 07:47:20|4490.1|4487.3|4492.1|4489.3|4492.4|4489.6|4490.1|4487.3|136
1606463250000|2020-11-27 07:47:30|4491.9|4489.1|4491.9|4489.1|4492.1|4489.3|4491.8|4489|13
1606463260000|2020-11-27 07:47:40|4492.1|4489.3|4490.9|4488.1|4492.1|4489.3|4490.9|4488.1|24
1606463270000|2020-11-27 07:47:50|4490.8|4488|4490.9|4488.1|4490.9|4488.1|4490.8|4488|12
1606463280000|2020-11-27 07:48:00|4490.8|4488|4490.9|4488.1|4490.9|4488.1|4490.8|4488|1
1606463290000|2020-11-27 07:48:10|4490.8|4488|4490.8|4488|4490.9|4488.1|4490.1|4487.3|14
1606463300000|2020-11-27 07:48:20|4490.9|4488.1|4491.8|4489|4491.9|4489.1|4490.8|4488|12
1606463310000|2020-11-27 07:48:30|4491.9|4489.1|4491.8|4489|4492.4|4489.6|4491.8|4489|12
1606463320000|2020-11-27 07:48:40|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|4491.1|4488.3|6
1606463330000|2020-11-27 07:48:50|4491.9|4489.1|4491.1|4488.3|4491.9|4489.1|4490.9|4488.1|52
1606463340000|2020-11-27 07:49:00|4490.9|4488.1|4491.1|4488.3|4491.1|4488.3|4490.9|4488.1|24
1606463350000|2020-11-27 07:49:10|4491.4|4488.6|4490.1|4487.3|4491.9|4489.1|4489.9|4487.1|29
1606463360000|2020-11-27 07:49:20|4490.4|4487.6|4490.9|4488.1|4490.9|4488.1|4490.1|4487.3|3
1606463370000|2020-11-27 07:49:30|||||||||1
1606463380000|2020-11-27 07:49:40|4490.2|4487.4|4490.1|4487.3|4490.9|4488.1|4490.1|4487.3|20
1606463390000|2020-11-27 07:49:50|4490.6|4487.8|4490.1|4487.3|4490.9|4488.1|4489.9|4487.1|16
1606463400000|2020-11-27 07:50:00|4489.9|4487.1|4489.9|4487.1|4490.1|4487.3|4489.1|4486.3|46
1606463410000|2020-11-27 07:50:10|4490.1|4487.3|4488.9|4486.1|4490.1|4487.3|4488.8|4486|10
1606463420000|2020-11-27 07:50:20|4488.8|4486|4488.8|4486|4488.8|4486|4488.1|4485.3|7
1606463430000|2020-11-27 07:50:30|4487.9|4485.1|4485.9|4483.1|4488.1|4485.3|4485.1|4482.3|140
1606463440000|2020-11-27 07:50:40|4485.6|4482.8|4483.9|4481.1|4485.9|4483.1|4483.9|4481.1|40
1606463450000|2020-11-27 07:50:50|4483.6|4480.8|4483.9|4481.1|4484.1|4481.3|4483.2|4480.4|45
1606463460000|2020-11-27 07:51:00|4484.1|4481.3|4474.1|4471.3|4484.1|4481.3|4471.1|4468.3|730
1606463470000|2020-11-27 07:51:10|4473.7|4470.9|4470.1|4467.3|4473.7|4470.9|4468.7|4465.9|242
1606463480000|2020-11-27 07:51:20|4469.7|4466.9|4472.1|4469.3|4472.1|4469.3|4469.1|4466.3|162
1606463490000|2020-11-27 07:51:30|4472.4|4469.6|4476.1|4473.3|4476.1|4473.3|4472.1|4469.3|164
1606463500000|2020-11-27 07:51:40|4475.1|4472.3|4476.1|4473.3|4476.4|4473.6|4475.1|4472.3|64
1606463510000|2020-11-27 07:51:50|4476.4|4473.6|4476.1|4473.3|4477.1|4474.3|4475.1|4472.3|57
1606463520000|2020-11-27 07:52:00|4475.9|4473.1|4476.9|4474.1|4476.9|4474.1|4475.1|4472.3|62
1606463530000|2020-11-27 07:52:10|4477.1|4474.3|4479.1|4476.3|4479.1|4476.3|4477.1|4474.3|130
1606463540000|2020-11-27 07:52:20|4478.9|4476.1|4479.1|4476.3|4479.1|4476.3|4478.9|4476.1|6
1606463550000|2020-11-27 07:52:30|4478.9|4476.1|4478.1|4475.3|4478.9|4476.1|4477.9|4475.1|25
1606463560000|2020-11-27 07:52:40|4477.9|4475.1|4479.1|4476.3|4480.1|4477.3|4477.9|4475.1|44
1606463570000|2020-11-27 07:52:50|4478.2|4475.4|4477.1|4474.3|4478.2|4475.4|4476.1|4473.3|143
1606463580000|2020-11-27 07:53:00|4476.6|4473.8|4477.1|4474.3|4478.1|4475.3|4476.4|4473.6|38
1606463590000|2020-11-27 07:53:10|4477.4|4474.6|4477.1|4474.3|4478.1|4475.3|4477.1|4474.3|17
1606463600000|2020-11-27 07:53:20|4478.1|4475.3|4478.1|4475.3|4478.1|4475.3|4478.1|4475.3|30
1606463610000|2020-11-27 07:53:30|4478.8|4476|4478.1|4475.3|4479.1|4476.3|4478.1|4475.3|76
1606463620000|2020-11-27 07:53:40|4477.9|4475.1|4479.1|4476.3|4479.1|4476.3|4477.2|4474.4|49
1606463630000|2020-11-27 07:53:50|||||||||5
1606463640000|2020-11-27 07:54:00|4479.2|4476.4|4479.1|4476.3|4480.1|4477.3|4479.1|4476.3|45
1606463650000|2020-11-27 07:54:10|4478.9|4476.1|4478.6|4475.8|4478.9|4476.1|4478.1|4475.3|15
1606463660000|2020-11-27 07:54:20|4478.4|4475.6|4478.7|4475.9|4479.1|4476.3|4478.1|4475.3|9
1606463670000|2020-11-27 07:54:30|4478.6|4475.8|4479.1|4476.3|4479.1|4476.3|4478.1|4475.3|34
1606463680000|2020-11-27 07:54:40|||||||||12
1606463690000|2020-11-27 07:54:50|4478.4|4475.6|4478.1|4475.3|4478.8|4476|4478.1|4475.3|12
1606463700000|2020-11-27 07:55:00|4479.1|4476.3|4477.2|4474.4|4479.1|4476.3|4477.2|4474.4|39
1606463710000|2020-11-27 07:55:10|4477.1|4474.3|4476.1|4473.3|4477.1|4474.3|4475.9|4473.1|23
1606463720000|2020-11-27 07:55:20|4475.2|4472.4|4475.1|4472.3|4475.2|4472.4|4474.7|4471.9|45
1606463730000|2020-11-27 07:55:30|4476.1|4473.3|4476.1|4473.3|4476.1|4473.3|4475.1|4472.3|20
1606463740000|2020-11-27 07:55:40|4475.9|4473.1|4477.1|4474.3|4477.1|4474.3|4475.9|4473.1|26
1606463750000|2020-11-27 07:55:50|4477.2|4474.4|4477.9|4475.1|4477.9|4475.1|4477.1|4474.3|40
1606463760000|2020-11-27 07:56:00|4478.1|4475.3|4479.1|4476.3|4479.1|4476.3|4477.6|4474.8|26
1606463770000|2020-11-27 07:56:10|4478.1|4475.3|4478.1|4475.3|4478.4|4475.6|4477.9|4475.1|6
1606463780000|2020-11-27 07:56:20|4477.9|4475.1|4478.6|4475.8|4479.1|4476.3|4477.9|4475.1|8
1606463790000|2020-11-27 07:56:30|4478.9|4476.1|4478.6|4475.8|4478.9|4476.1|4478.1|4475.3|10
1606463800000|2020-11-27 07:56:40|4478.9|4476.1|4478.9|4476.1|4478.9|4476.1|4478.1|4475.3|20
1606463810000|2020-11-27 07:56:50|4479.1|4476.3|4478.9|4476.1|4479.1|4476.3|4478.1|4475.3|9
1606463820000|2020-11-27 07:57:00|4479.1|4476.3|4479.2|4476.4|4479.2|4476.4|4479.1|4476.3|27
1606463830000|2020-11-27 07:57:10|4479.9|4477.1|4478.2|4475.4|4479.9|4477.1|4478.2|4475.4|22
1606463840000|2020-11-27 07:57:20|4479.1|4476.3|4479.1|4476.3|4479.1|4476.3|4478.2|4475.4|11
1606463850000|2020-11-27 07:57:30|4478.2|4475.4|4478.1|4475.3|4478.2|4475.4|4478.1|4475.3|8
1606463860000|2020-11-27 07:57:40|4478.2|4475.4|4478.1|4475.3|4479.1|4476.3|4478.1|4475.3|11
1606463870000|2020-11-27 07:57:50|||||||||1
1606463880000|2020-11-27 07:58:00|4478.2|4475.4|4477.1|4474.3|4478.2|4475.4|4477.1|4474.3|15
1606463890000|2020-11-27 07:58:10|4476.9|4474.1|4477.2|4474.4|4478.1|4475.3|4476.9|4474.1|33
1606463900000|2020-11-27 07:58:20|||||||||6
1606463910000|2020-11-27 07:58:30|||||||||7
1606463920000|2020-11-27 07:58:40|||||||||14
1606463930000|2020-11-27 07:58:50|4477.1|4474.3|4475.1|4472.3|4477.1|4474.3|4475.1|4472.3|31
1606463940000|2020-11-27 07:59:00|4475.2|4472.4|4476.2|4473.4|4476.2|4473.4|4474.1|4471.3|42
1606463950000|2020-11-27 07:59:10|4477.1|4474.3|4476.2|4473.4|4477.2|4474.4|4476.2|4473.4|17
1606463960000|2020-11-27 07:59:20|4475.2|4472.4|4475.1|4472.3|4475.2|4472.4|4475.1|4472.3|19
1606463970000|2020-11-27 07:59:30|4475.2|4472.4|4474.2|4471.4|4475.2|4472.4|4474.1|4471.3|22
1606463980000|2020-11-27 07:59:40|4474.1|4471.3|4474.1|4471.3|4474.2|4471.4|4474.1|4471.3|2
1606463990000|2020-11-27 07:59:50|4474.2|4471.4|4474.1|4471.3|4474.2|4471.4|4474.1|4471.3|2
1606464000000|2020-11-27 08:00:00|4474.4|4471.6|4477.1|4474.3|4477.1|4474.3|4474.4|4471.6|84
1606464010000|2020-11-27 08:00:10|4476.9|4474.1|4475.6|4472.8|4477.7|4474.9|4474.6|4471.8|144
1606464020000|2020-11-27 08:00:20|4475.9|4473.1|4474.9|4472.1|4475.9|4473.1|4473.9|4471.1|18
1606464030000|2020-11-27 08:00:30|4474.6|4471.8|4473.1|4470.3|4474.6|4471.8|4472.9|4470.1|47
1606464040000|2020-11-27 08:00:40|4473.8|4471|4473.1|4470.3|4474.9|4472.1|4473.1|4470.3|74
1606464050000|2020-11-27 08:00:50|4472.9|4470.1|4472.1|4469.3|4473.1|4470.3|4472.1|4469.3|19
1606464060000|2020-11-27 08:01:00|4471.9|4469.1|4472.6|4469.8|4473.1|4470.3|4471.1|4468.3|103
1606464070000|2020-11-27 08:01:10|4472.2|4469.4|4468.1|4465.3|4472.7|4469.9|4466.2|4463.4|395
1606464080000|2020-11-27 08:01:20|4468.2|4465.4|4469.9|4467.1|4470.1|4467.3|4468.1|4465.3|55
1606464090000|2020-11-27 08:01:30|4469.2|4466.4|4470.1|4467.3|4470.1|4467.3|4469.1|4466.3|49
1606464100000|2020-11-27 08:01:40|4471.1|4468.3|4471.2|4468.4|4471.7|4468.9|4470.1|4467.3|41
1606464110000|2020-11-27 08:01:50|4471.1|4468.3|4471.1|4468.3|4472.9|4470.1|4470.1|4467.3|62
1606464120000|2020-11-27 08:02:00|4471.2|4468.4|4473.6|4470.8|4474.1|4471.3|4471.1|4468.3|50
1606464130000|2020-11-27 08:02:10|4473.2|4470.4|4473.1|4470.3|4473.9|4471.1|4473.1|4470.3|16
1606464140000|2020-11-27 08:02:20|4472.9|4470.1|4472.1|4469.3|4473.9|4471.1|4472.1|4469.3|76
1606464150000|2020-11-27 08:02:30|4471.7|4468.9|4472.1|4469.3|4472.6|4469.8|4471.2|4468.4|22
1606464160000|2020-11-27 08:02:40|4471.2|4468.4|4471.1|4468.3|4471.2|4468.4|4471.1|4468.3|28
1606464170000|2020-11-27 08:02:50|4470.2|4467.4|4470.1|4467.3|4470.7|4467.9|4469.9|4467.1|11
1606464180000|2020-11-27 08:03:00|4470.8|4468|4471.1|4468.3|4471.2|4468.4|4470.8|4468|28
1606464190000|2020-11-27 08:03:10|4471.2|4468.4|4471.1|4468.3|4471.2|4468.4|4469.1|4466.3|18
1606464200000|2020-11-27 08:03:20|4471.2|4468.4|4470.1|4467.3|4471.2|4468.4|4469.2|4466.4|56
1606464210000|2020-11-27 08:03:30|4470.8|4468|4469.1|4466.3|4470.9|4468.1|4468.1|4465.3|55
1606464220000|2020-11-27 08:03:40|4468.2|4465.4|4467.1|4464.3|4468.4|4465.6|4466.1|4463.3|87
1606464230000|2020-11-27 08:03:50|4467.2|4464.4|4469.2|4466.4|4469.2|4466.4|4467.1|4464.3|24
1606464240000|2020-11-27 08:04:00|4469.1|4466.3|4469.1|4466.3|4470.1|4467.3|4469.1|4466.3|26
1606464250000|2020-11-27 08:04:10|4469.2|4466.4|4469.2|4466.4|4469.2|4466.4|4469.2|4466.4|5
1606464260000|2020-11-27 08:04:20|4469.1|4466.3|4469.1|4466.3|4469.1|4466.3|4469.1|4466.3|7
1606464270000|2020-11-27 08:04:30|4468.2|4465.4|4468.2|4465.4|4469.2|4466.4|4468.1|4465.3|57
1606464280000|2020-11-27 08:04:40|4467.5|4464.7|4468.2|4465.4|4469.1|4466.3|4467.2|4464.4|27
1606464290000|2020-11-27 08:04:50|||||||||7
1606464300000|2020-11-27 08:05:00|4468.1|4465.3|4468.2|4465.4|4468.2|4465.4|4467.2|4464.4|37
1606464310000|2020-11-27 08:05:10|4468.9|4466.1|4470.2|4467.4|4470.2|4467.4|4468.9|4466.1|40
1606464320000|2020-11-27 08:05:20|4471.1|4468.3|4471.2|4468.4|4472.1|4469.3|4470.4|4467.6|41
1606464330000|2020-11-27 08:05:30|4471.1|4468.3|4470.1|4467.3|4471.2|4468.4|4470.1|4467.3|19
1606464340000|2020-11-27 08:05:40|4470.2|4467.4|4468.2|4465.4|4470.2|4467.4|4468.2|4465.4|32
1606464350000|2020-11-27 08:05:50|4469.1|4466.3|4468.2|4465.4|4469.1|4466.3|4468.2|4465.4|27
1606464360000|2020-11-27 08:06:00|4468.9|4466.1|4465.1|4462.3|4468.9|4466.1|4465.1|4462.3|100
1606464370000|2020-11-27 08:06:10|4464.7|4461.9|4464.1|4461.3|4465.1|4462.3|4463.1|4460.3|114
1606464380000|2020-11-27 08:06:20|4463.6|4460.8|4464.1|4461.3|4465.2|4462.4|4463.1|4460.3|84
1606464390000|2020-11-27 08:06:30|4463.9|4461.1|4466.1|4463.3|4466.1|4463.3|4463.9|4461.1|56
1606464400000|2020-11-27 08:06:40|4465.7|4462.9|4466.1|4463.3|4466.2|4463.4|4465.2|4462.4|27
1606464410000|2020-11-27 08:06:50|4466.6|4463.8|4466.1|4463.3|4467.1|4464.3|4466.1|4463.3|25
1606464420000|2020-11-27 08:07:00|4466.9|4464.1|4469.1|4466.3|4469.1|4466.3|4466.6|4463.8|32
1606464430000|2020-11-27 08:07:10|4469.2|4466.4|4470.2|4467.4|4472.1|4469.3|4469.1|4466.3|65
1606464440000|2020-11-27 08:07:20|4470.1|4467.3|4469.1|4466.3|4470.2|4467.4|4468.2|4465.4|69
1606464450000|2020-11-27 08:07:30|4469.2|4466.4|4469.1|4466.3|4470.1|4467.3|4469.1|4466.3|25
1606464460000|2020-11-27 08:07:40|4469.2|4466.4|4469.2|4466.4|4470.1|4467.3|4469.1|4466.3|16
1606464470000|2020-11-27 08:07:50|4470.1|4467.3|4469.2|4466.4|4470.1|4467.3|4468.1|4465.3|21
1606464480000|2020-11-27 08:08:00|4469.1|4466.3|4469.7|4466.9|4470.1|4467.3|4468.6|4465.8|15
1606464490000|2020-11-27 08:08:10|4469.2|4466.4|4469.2|4466.4|4470.1|4467.3|4469.1|4466.3|14
1606464500000|2020-11-27 08:08:20|4469.7|4466.9|4469.1|4466.3|4469.7|4466.9|4468.1|4465.3|26
1606464510000|2020-11-27 08:08:30|4469.2|4466.4|4468.1|4465.3|4469.2|4466.4|4468.1|4465.3|13
1606464520000|2020-11-27 08:08:40|4468.2|4465.4|4466.1|4463.3|4469.1|4466.3|4465.2|4462.4|84
1606464530000|2020-11-27 08:08:50|4465.7|4462.9|4464.2|4461.4|4466.1|4463.3|4464.1|4461.3|43
1606464540000|2020-11-27 08:09:00|4465.1|4462.3|4464.7|4461.9|4465.1|4462.3|4464.2|4461.4|30
1606464550000|2020-11-27 08:09:10|4464.4|4461.6|4465.2|4462.4|4466.1|4463.3|4464.2|4461.4|25
1606464560000|2020-11-27 08:09:20|4465.1|4462.3|4468.1|4465.3|4468.1|4465.3|4465.1|4462.3|26
1606464570000|2020-11-27 08:09:30|4467.2|4464.4|4467.2|4464.4|4467.7|4464.9|4467.2|4464.4|8
1606464580000|2020-11-27 08:09:40|4467.6|4464.8|4469.2|4466.4|4469.2|4466.4|4467.2|4464.4|11
1606464590000|2020-11-27 08:09:50|4469.1|4466.3|4469.1|4466.3|4469.2|4466.4|4469.1|4466.3|10
1606464600000|2020-11-27 08:10:00|4469.2|4466.4|4470.1|4467.3|4470.1|4467.3|4469.1|4466.3|22
1606464610000|2020-11-27 08:10:10|4470.2|4467.4|4470.2|4467.4|4470.2|4467.4|4470.2|4467.4|6
1606464620000|2020-11-27 08:10:20|4470.9|4468.1|4471.1|4468.3|4471.2|4468.4|4470.1|4467.3|16
1606464630000|2020-11-27 08:10:30|4470.2|4467.4|4470.2|4467.4|4470.7|4467.9|4470.1|4467.3|12
1606464640000|2020-11-27 08:10:40|4470.1|4467.3|4470.2|4467.4|4471.1|4468.3|4470.1|4467.3|16
1606464650000|2020-11-27 08:10:50|4470.1|4467.3|4470.2|4467.4|4471.1|4468.3|4470.1|4467.3|23
1606464660000|2020-11-27 08:11:00|4470.9|4468.1|4471.1|4468.3|4471.1|4468.3|4470.2|4467.4|35
1606464670000|2020-11-27 08:11:10|4471.2|4468.4|4471.1|4468.3|4471.2|4468.4|4471.1|4468.3|2
1606464680000|2020-11-27 08:11:20|4471.2|4468.4|4471.2|4468.4|4471.2|4468.4|4471.1|4468.3|9
1606464690000|2020-11-27 08:11:30|4471.9|4469.1|4474.1|4471.3|4474.6|4471.8|4471.4|4468.6|93
1606464700000|2020-11-27 08:11:40|4473.2|4470.4|4474.1|4471.3|4474.2|4471.4|4473.1|4470.3|60
1606464710000|2020-11-27 08:11:50|4474.2|4471.4|4475.1|4472.3|4475.2|4472.4|4474.1|4471.3|39
1606464720000|2020-11-27 08:12:00|4475.2|4472.4|4475.7|4472.9|4476.1|4473.3|4475.1|4472.3|27
1606464730000|2020-11-27 08:12:10|4476.1|4473.3|4475.6|4472.8|4476.1|4473.3|4475.2|4472.4|49
1606464740000|2020-11-27 08:12:20|4475.7|4472.9|4474.2|4471.4|4476.1|4473.3|4474.2|4471.4|57
1606464750000|2020-11-27 08:12:30|4473.2|4470.4|4474.1|4471.3|4474.2|4471.4|4471.4|4468.6|79
1606464760000|2020-11-27 08:12:40|4474.2|4471.4|4471.1|4468.3|4474.2|4471.4|4470.1|4467.3|47
1606464770000|2020-11-27 08:12:50|4471.2|4468.4|4472.1|4469.3|4472.2|4469.4|4471.2|4468.4|20
1606464780000|2020-11-27 08:13:00|4472.2|4469.4|4473.1|4470.3|4473.9|4471.1|4472.2|4469.4|20
1606464790000|2020-11-27 08:13:10|4473.2|4470.4|4472.2|4469.4|4474.1|4471.3|4472.1|4469.3|35
1606464800000|2020-11-27 08:13:20|4472.1|4469.3|4472.1|4469.3|4473.1|4470.3|4472.1|4469.3|32
1606464810000|2020-11-27 08:13:30|4472.2|4469.4|4472.1|4469.3|4472.7|4469.9|4471.1|4468.3|31
1606464820000|2020-11-27 08:13:40|4472.2|4469.4|4474.1|4471.3|4474.2|4471.4|4472.2|4469.4|69
1606464830000|2020-11-27 08:13:50|4473.7|4470.9|4473.2|4470.4|4473.7|4470.9|4473.2|4470.4|8
1606464840000|2020-11-27 08:14:00|4473.9|4471.1|4474.1|4471.3|4474.1|4471.3|4473.1|4470.3|13
1606464850000|2020-11-27 08:14:10|4473.7|4470.9|4474.1|4471.3|4474.6|4471.8|4473.7|4470.9|3
1606464860000|2020-11-27 08:14:20|4474.2|4471.4|4475.1|4472.3|4475.1|4472.3|4474.1|4471.3|11
1606464870000|2020-11-27 08:14:30|4474.7|4471.9|4474.7|4471.9|4475.1|4472.3|4474.2|4471.4|10
1606464880000|2020-11-27 08:14:40|4475.1|4472.3|4475.1|4472.3|4475.2|4472.4|4475.1|4472.3|2
1606464890000|2020-11-27 08:14:50|4474.1|4471.3|4474.1|4471.3|4474.7|4471.9|4473.6|4470.8|16
1606464900000|2020-11-27 08:15:00|4474.2|4471.4|4474.1|4471.3|4475.1|4472.3|4474.1|4471.3|18
1606464910000|2020-11-27 08:15:10|4474.2|4471.4|4475.7|4472.9|4476.1|4473.3|4474.2|4471.4|29
1606464920000|2020-11-27 08:15:20|4476.1|4473.3|4476.1|4473.3|4476.1|4473.3|4475.1|4472.3|15
1606464930000|2020-11-27 08:15:30|4475.2|4472.4|4474.2|4471.4|4476.1|4473.3|4474.2|4471.4|21
1606464940000|2020-11-27 08:15:40|4475.1|4472.3|4476.1|4473.3|4476.2|4473.4|4475.1|4472.3|6
1606464950000|2020-11-27 08:15:50|4476.2|4473.4|4476.1|4473.3|4477.1|4474.3|4475.2|4472.4|17
1606464960000|2020-11-27 08:16:00|4476.2|4473.4|4475.7|4472.9|4476.2|4473.4|4475.2|4472.4|18
1606464970000|2020-11-27 08:16:10|4476.1|4473.3|4473.2|4470.4|4476.2|4473.4|4473.2|4470.4|52
1606464980000|2020-11-27 08:16:20|4473.4|4470.6|4474.1|4471.3|4474.1|4471.3|4473.4|4470.6|15
1606464990000|2020-11-27 08:16:30|4473.2|4470.4|4473.1|4470.3|4474.1|4471.3|4473.1|4470.3|7
1606465000000|2020-11-27 08:16:40|4473.2|4470.4|4472.1|4469.3|4474.1|4471.3|4472.1|4469.3|20
1606465010000|2020-11-27 08:16:50|4471.2|4468.4|4471.1|4468.3|4471.2|4468.4|4470.4|4467.6|29
1606465020000|2020-11-27 08:17:00|4471.2|4468.4|4469.2|4466.4|4471.2|4468.4|4469.1|4466.3|78
1606465030000|2020-11-27 08:17:10|4469.9|4467.1|4469.2|4466.4|4470.1|4467.3|4469.1|4466.3|8
1606465040000|2020-11-27 08:17:20|4469.1|4466.3|4470.1|4467.3|4470.1|4467.3|4469.1|4466.3|9
1606465050000|2020-11-27 08:17:30|4470.2|4467.4|4471.1|4468.3|4471.1|4468.3|4470.1|4467.3|18
1606465060000|2020-11-27 08:17:40|4471.2|4468.4|4469.2|4466.4|4471.2|4468.4|4469.1|4466.3|38
1606465070000|2020-11-27 08:17:50|4469.9|4467.1|4469.9|4467.1|4469.9|4467.1|4469.1|4466.3|34
1606465080000|2020-11-27 08:18:00|4469.6|4466.8|4470.1|4467.3|4470.1|4467.3|4469.1|4466.3|22
1606465090000|2020-11-27 08:18:10|4469.7|4466.9|4469.1|4466.3|4470.1|4467.3|4469.1|4466.3|13
1606465100000|2020-11-27 08:18:20|4469.2|4466.4|4469.1|4466.3|4469.2|4466.4|4468.2|4465.4|19
1606465110000|2020-11-27 08:18:30|4469.2|4466.4|4469.1|4466.3|4470.1|4467.3|4469.1|4466.3|24
1606465120000|2020-11-27 08:18:40|4468.7|4465.9|4470.9|4468.1|4470.9|4468.1|4468.7|4465.9|53
1606465130000|2020-11-27 08:18:50|4471.1|4468.3|4471.1|4468.3|4472.1|4469.3|4471.1|4468.3|16
1606465140000|2020-11-27 08:19:00|4471.8|4469|4472.1|4469.3|4472.1|4469.3|4471.8|4469|15
1606465150000|2020-11-27 08:19:10|4472.2|4469.4|4472.2|4469.4|4473.2|4470.4|4472.2|4469.4|18
1606465160000|2020-11-27 08:19:20|4472.4|4469.6|4473.1|4470.3|4473.1|4470.3|4472.4|4469.6|4
1606465170000|2020-11-27 08:19:30|||||||||1
1606465180000|2020-11-27 08:19:40|4472.6|4469.8|4472.1|4469.3|4472.6|4469.8|4472.1|4469.3|22
1606465190000|2020-11-27 08:19:50|4471.9|4469.1|4472.1|4469.3|4472.1|4469.3|4471.1|4468.3|23
1606465200000|2020-11-27 08:20:00|4471.2|4468.4|4471.2|4468.4|4472.1|4469.3|4471.1|4468.3|53
1606465210000|2020-11-27 08:20:10|4471.9|4469.1|4471.2|4468.4|4472.1|4469.3|4471.2|4468.4|23
1606465220000|2020-11-27 08:20:20|4472.1|4469.3|4472.1|4469.3|4472.1|4469.3|4472.1|4469.3|2
1606465230000|2020-11-27 08:20:30|4472.2|4469.4|4471.2|4468.4|4472.2|4469.4|4471.2|4468.4|12
1606465240000|2020-11-27 08:20:40|4471.7|4468.9|4471.2|4468.4|4472.1|4469.3|4471.2|4468.4|22
1606465250000|2020-11-27 08:20:50|4471.9|4469.1|4472.1|4469.3|4473.1|4470.3|4471.2|4468.4|27
1606465260000|2020-11-27 08:21:00|4472.8|4470|4473.7|4470.9|4473.7|4470.9|4472.1|4469.3|17
1606465270000|2020-11-27 08:21:10|4474.1|4471.3|4474.1|4471.3|4474.1|4471.3|4473.7|4470.9|5
1606465280000|2020-11-27 08:21:20|4473.7|4470.9|4476.1|4473.3|4476.1|4473.3|4473.2|4470.4|65
1606465290000|2020-11-27 08:21:30|4477|4474.2|4479.1|4476.3|4479.5|4476.7|4476.6|4473.8|126
1606465300000|2020-11-27 08:21:40|4479.2|4476.4|4479.1|4476.3|4479.2|4476.4|4479.1|4476.3|21
1606465310000|2020-11-27 08:21:50|4478.2|4475.4|4477.1|4474.3|4479.1|4476.3|4476.2|4473.4|34
1606465320000|2020-11-27 08:22:00|4476.4|4473.6|4478.1|4475.3|4478.2|4475.4|4476.4|4473.6|18
1606465330000|2020-11-27 08:22:10|4478.2|4475.4|4478.2|4475.4|4478.2|4475.4|4478.1|4475.3|4
1606465340000|2020-11-27 08:22:20|4479|4476.2|4480.1|4477.3|4480.1|4477.3|4479|4476.2|31
1606465350000|2020-11-27 08:22:30|4480.6|4477.8|4481|4478.2|4481|4478.2|4480.1|4477.3|24
1606465360000|2020-11-27 08:22:40|4480.1|4477.3|4480.1|4477.3|4481|4478.2|4480.1|4477.3|39
1606465370000|2020-11-27 08:22:50|4480|4477.2|4481|4478.2|4481|4478.2|4480|4477.2|12
1606465380000|2020-11-27 08:23:00|4481.1|4478.3|4481.1|4478.3|4481.1|4478.3|4481.1|4478.3|10
1606465390000|2020-11-27 08:23:10|4481|4478.2|4481.1|4478.3|4482.1|4479.3|4481|4478.2|40
1606465400000|2020-11-27 08:23:20|4481|4478.2|4481.1|4478.3|4481.1|4478.3|4481|4478.2|8
1606465410000|2020-11-27 08:23:30|4481|4478.2|4480.5|4477.7|4481.1|4478.3|4480.5|4477.7|17
1606465420000|2020-11-27 08:23:40|4480.1|4477.3|4481.1|4478.3|4481.1|4478.3|4480.1|4477.3|5
1606465430000|2020-11-27 08:23:50|4480.1|4477.3|4480.2|4477.4|4481.1|4478.3|4480.1|4477.3|37
1606465440000|2020-11-27 08:24:00|4481|4478.2|4480.1|4477.3|4481.1|4478.3|4480.1|4477.3|40
1606465450000|2020-11-27 08:24:10|4479.2|4476.4|4479.1|4476.3|4480|4477.2|4479.1|4476.3|26
1606465460000|2020-11-27 08:24:20|4479.2|4476.4|4479.2|4476.4|4479.2|4476.4|4479.2|4476.4|3
1606465470000|2020-11-27 08:24:30|4479.1|4476.3|4479.5|4476.7|4480|4477.2|4479.1|4476.3|20
1606465480000|2020-11-27 08:24:40|4479.8|4477|4480.1|4477.3|4480.2|4477.4|4479.6|4476.8|3
1606465490000|2020-11-27 08:24:50|4481.1|4478.3|4481.1|4478.3|4482|4479.2|4480.1|4477.3|96
1606465500000|2020-11-27 08:25:00|4481|4478.2|4480.1|4477.3|4481.1|4478.3|4480.1|4477.3|33
1606465510000|2020-11-27 08:25:10|4480.5|4477.7|4481.1|4478.3|4481.1|4478.3|4480.1|4477.3|13
1606465520000|2020-11-27 08:25:20|4482|4479.2|4482|4479.2|4482.1|4479.3|4481.4|4478.6|50
1606465530000|2020-11-27 08:25:30|4481.6|4478.8|4482.1|4479.3|4482.1|4479.3|4481.1|4478.3|45
1606465540000|2020-11-27 08:25:40|4483|4480.2|4483.1|4480.3|4484|4481.2|4482.1|4479.3|82
1606465550000|2020-11-27 08:25:50|4483|4480.2|4482.1|4479.3|4483.1|4480.3|4482|4479.2|25
1606465560000|2020-11-27 08:26:00|4483|4480.2|4482.5|4479.7|4483|4480.2|4482.1|4479.3|43
1606465570000|2020-11-27 08:26:10|4482.1|4479.3|4479.1|4476.3|4483.1|4480.3|4479.1|4476.3|98
1606465580000|2020-11-27 08:26:20|4479|4476.2|4479.1|4476.3|4481.1|4478.3|4479|4476.2|26
1606465590000|2020-11-27 08:26:30|4479.5|4476.7|4480.1|4477.3|4480.1|4477.3|4479.1|4476.3|31
1606465600000|2020-11-27 08:26:40|4480|4477.2|4479.1|4476.3|4480.1|4477.3|4479.1|4476.3|28
1606465610000|2020-11-27 08:26:50|4480|4477.2|4480.1|4477.3|4480.1|4477.3|4480|4477.2|11
1606465620000|2020-11-27 08:27:00|4481|4478.2|4480.1|4477.3|4481.1|4478.3|4480.1|4477.3|30
1606465630000|2020-11-27 08:27:10|4480.6|4477.8|4481.1|4478.3|4482.1|4479.3|4480.5|4477.7|21
1606465640000|2020-11-27 08:27:20|4481|4478.2|4480|4477.2|4481.1|4478.3|4480|4477.2|19
1606465650000|2020-11-27 08:27:30|4480.1|4477.3|4480.1|4477.3|4481.1|4478.3|4480|4477.2|13
1606465660000|2020-11-27 08:27:40|4480|4477.2|4479.1|4476.3|4480.1|4477.3|4479.1|4476.3|24
1606465670000|2020-11-27 08:27:50|4479.5|4476.7|4480.1|4477.3|4481|4478.2|4479.5|4476.7|9
1606465680000|2020-11-27 08:28:00|4480|4477.2|4481.1|4478.3|4481.5|4478.7|4480|4477.2|31
1606465690000|2020-11-27 08:28:10|4481|4478.2|4482.6|4479.8|4483|4480.2|4481|4478.2|15
1606465700000|2020-11-27 08:28:20|4482.5|4479.7|4484.8|4482|4485|4482.2|4482.1|4479.3|75
1606465710000|2020-11-27 08:28:30|4484.5|4481.7|4483.8|4481|4486|4483.2|4483.8|4481|47
1606465720000|2020-11-27 08:28:40|4483.1|4480.3|4483|4480.2|4483.5|4480.7|4482.8|4480|11
1606465730000|2020-11-27 08:28:50|4482.8|4480|4484.5|4481.7|4484.8|4482|4481.1|4478.3|78
1606465740000|2020-11-27 08:29:00|4484|4481.2|4484.8|4482|4485.8|4483|4483.8|4481|100
1606465750000|2020-11-27 08:29:10|4484.5|4481.7|4484|4481.2|4484.7|4481.9|4482|4479.2|145
1606465760000|2020-11-27 08:29:20|4484.7|4481.9|4485.8|4483|4485.8|4483|4483.8|4481|50
1606465770000|2020-11-27 08:29:30|4485.5|4482.7|4485.8|4483|4485.8|4483|4485|4482.2|30
1606465780000|2020-11-27 08:29:40|4486|4483.2|4486|4483.2|4487.3|4484.5|4485.8|4483|112
1606465790000|2020-11-27 08:29:50|4485.8|4483|4486.8|4484|4487|4484.2|4485|4482.2|82
1606465800000|2020-11-27 08:30:00|4487|4484.2|4487|4484.2|4488|4485.2|4486|4483.2|96
1606465810000|2020-11-27 08:30:10|4487.5|4484.7|4487|4484.2|4487.8|4485|4486.8|4484|21
1606465820000|2020-11-27 08:30:20|4487.3|4484.5|4486|4483.2|4488|4485.2|4486|4483.2|92
1606465830000|2020-11-27 08:30:30|4485.8|4483|4484|4481.2|4485.8|4483|4481.8|4479|102
1606465840000|2020-11-27 08:30:40|4483.8|4481|4486.5|4483.7|4487|4484.2|4483.5|4480.7|95
1606465850000|2020-11-27 08:30:50|4486.8|4484|4485.8|4483|4486.8|4484|4485.8|4483|2
1606465860000|2020-11-27 08:31:00|4486|4483.2|4486.5|4483.7|4486.8|4484|4485.8|4483|19
1606465870000|2020-11-27 08:31:10|4486.8|4484|4485|4482.2|4486.8|4484|4484|4481.2|32
1606465880000|2020-11-27 08:31:20|4484.8|4482|4485.8|4483|4485.8|4483|4484.8|4482|57
1606465890000|2020-11-27 08:31:30|4486|4483.2|4485.5|4482.7|4486.8|4484|4485|4482.2|17
1606465900000|2020-11-27 08:31:40|4485|4482.2|4486|4483.2|4486.8|4484|4485|4482.2|62
1606465910000|2020-11-27 08:31:50|4485.8|4483|4485.8|4483|4486|4483.2|4485.8|4483|6
1606465920000|2020-11-27 08:32:00|4486|4483.2|4485.8|4483|4486.8|4484|4485.1|4482.3|9
1606465930000|2020-11-27 08:32:10|4485.5|4482.7|4485|4482.2|4485.8|4483|4485|4482.2|14
1606465940000|2020-11-27 08:32:20|4484.8|4482|4486|4483.2|4486|4483.2|4484.8|4482|8
1606465950000|2020-11-27 08:32:30|4485.8|4483|4486|4483.2|4486|4483.2|4485.8|4483|2
1606465960000|2020-11-27 08:32:40|4485.8|4483|4484.1|4481.3|4485.8|4483|4482|4479.2|134
1606465970000|2020-11-27 08:32:50|4485|4482.2|4485|4482.2|4485|4482.2|4485|4482.2|2
1606465980000|2020-11-27 08:33:00|4484.2|4481.4|4486.1|4483.3|4486.1|4483.3|4484.2|4481.4|67
1606465990000|2020-11-27 08:33:10|4486|4483.2|4483.1|4480.3|4486.1|4483.3|4482.8|4480|56
1606466000000|2020-11-27 08:33:20|4483.6|4480.8|4482.1|4479.3|4484.1|4481.3|4482.1|4479.3|31
1606466010000|2020-11-27 08:33:30|4483|4480.2|4483|4480.2|4483.2|4480.4|4482.1|4479.3|43
1606466020000|2020-11-27 08:33:40|4482.2|4479.4|4483|4480.2|4483|4480.2|4482.1|4479.3|14
1606466030000|2020-11-27 08:33:50|4483.1|4480.3|4483.1|4480.3|4483.1|4480.3|4483|4480.2|15
1606466040000|2020-11-27 08:34:00|4483|4480.2|4482.5|4479.7|4483.1|4480.3|4482.5|4479.7|26
1606466050000|2020-11-27 08:34:10|4482.1|4479.3|4483|4480.2|4483|4480.2|4482|4479.2|16
1606466060000|2020-11-27 08:34:20|4482.5|4479.7|4482.1|4479.3|4483|4480.2|4482.1|4479.3|6
1606466070000|2020-11-27 08:34:30|4482.8|4480|4482.1|4479.3|4483|4480.2|4482.1|4479.3|10
1606466080000|2020-11-27 08:34:40|||||||||1
1606466090000|2020-11-27 08:34:50|4482.5|4479.7|4482.1|4479.3|4482.8|4480|4482.1|4479.3|17
1606466100000|2020-11-27 08:35:00|4483|4480.2|4487|4484.2|4487|4484.2|4483|4480.2|105
1606466110000|2020-11-27 08:35:10|4486.6|4483.8|4487|4484.2|4489|4486.2|4486.5|4483.7|87
1606466120000|2020-11-27 08:35:20|4486.8|4484|4487|4484.2|4487.8|4485|4486.8|4484|25
1606466130000|2020-11-27 08:35:30|4487.8|4485|4487.8|4485|4487.8|4485|4487|4484.2|11
1606466140000|2020-11-27 08:35:40|4487|4484.2|4487|4484.2|4487.8|4485|4487|4484.2|12
1606466150000|2020-11-27 08:35:50|4486.8|4484|4486.8|4484|4486.8|4484|4486.8|4484|2
1606466160000|2020-11-27 08:36:00|4487|4484.2|4487|4484.2|4487|4484.2|4486|4483.2|14
1606466170000|2020-11-27 08:36:10|4487.1|4484.3|4488|4485.2|4488.8|4486|4487|4484.2|33
1606466180000|2020-11-27 08:36:20|4488.8|4486|4490.8|4488|4491|4488.2|4488.5|4485.7|84
1606466190000|2020-11-27 08:36:30|4490|4487.2|4489|4486.2|4490.8|4488|4489|4486.2|34
1606466200000|2020-11-27 08:36:40|4489.1|4486.3|4491|4488.2|4491.8|4489|4489.1|4486.3|85
1606466210000|2020-11-27 08:36:50|4491.7|4488.9|4491|4488.2|4492|4489.2|4491|4488.2|41
1606466220000|2020-11-27 08:37:00|4490|4487.2|4490|4487.2|4490.8|4488|4490|4487.2|18
1606466230000|2020-11-27 08:37:10|4490.8|4488|4491|4488.2|4491|4488.2|4490|4487.2|17
1606466240000|2020-11-27 08:37:20|4490.8|4488|4491|4488.2|4492|4489.2|4490.8|4488|47
1606466250000|2020-11-27 08:37:30|4490.8|4488|4492.5|4489.7|4493|4490.2|4490.8|4488|88
1606466260000|2020-11-27 08:37:40|4492|4489.2|4493.8|4491|4494|4491.2|4492|4489.2|78
1606466270000|2020-11-27 08:37:50|4494|4491.2|4495|4492.2|4495|4492.2|4493.8|4491|67
1606466280000|2020-11-27 08:38:00|4494.8|4492|4495.8|4493|4495.8|4493|4494.8|4492|65
1606466290000|2020-11-27 08:38:10|4495|4492.2|4495|4492.2|4495|4492.2|4494.8|4492|22
1606466300000|2020-11-27 08:38:20|4494.8|4492|4494.8|4492|4495|4492.2|4494|4491.2|22
1606466310000|2020-11-27 08:38:30|4495|4492.2|4496.8|4494|4497|4494.2|4495|4492.2|74
1606466320000|2020-11-27 08:38:40|4497|4494.2|4497.8|4495|4497.8|4495|4496.8|4494|94
1606466330000|2020-11-27 08:38:50|4498|4495.2|4498.8|4496|4499|4496.2|4498|4495.2|41
1606466340000|2020-11-27 08:39:00|4498.5|4495.7|4497.8|4495|4498.5|4495.7|4497.8|4495|36
1606466350000|2020-11-27 08:39:10|4498|4495.2|4497.8|4495|4499|4496.2|4497.8|4495|41
1606466360000|2020-11-27 08:39:20|4497|4494.2|4497.8|4495|4498|4495.2|4497|4494.2|35
1606466370000|2020-11-27 08:39:30|4497.7|4494.9|4498.8|4496|4498.8|4496|4497|4494.2|41
1606466380000|2020-11-27 08:39:40|4499|4496.2|4501|4498.2|4501|4498.2|4499|4496.2|63
1606466390000|2020-11-27 08:39:50|4500.8|4498|4502|4499.2|4502.8|4500|4500.8|4498|107
1606466400000|2020-11-27 08:40:00|4502.7|4499.9|4503|4500.2|4504|4501.2|4502.7|4499.9|74
1606466410000|2020-11-27 08:40:10|4503.3|4500.5|4503.8|4501|4504|4501.2|4502.8|4500|62
1606466420000|2020-11-27 08:40:20|4503.5|4500.7|4503.8|4501|4504|4501.2|4503.5|4500.7|19
1606466430000|2020-11-27 08:40:30|4503|4500.2|4505.3|4502.5|4505.8|4503|4502.8|4500|101
1606466440000|2020-11-27 08:40:40|4505.8|4503|4505.8|4503|4506|4503.2|4505|4502.2|73
1606466450000|2020-11-27 08:40:50|4506|4503.2|4503.8|4501|4506|4503.2|4503|4500.2|53
1606466460000|2020-11-27 08:41:00|4503.5|4500.7|4501|4498.2|4503.5|4500.7|4501|4498.2|34
1606466470000|2020-11-27 08:41:10|4501.8|4499|4500.8|4498|4502|4499.2|4500.8|4498|27
1606466480000|2020-11-27 08:41:20|4501|4498.2|4501.8|4499|4501.8|4499|4501|4498.2|16
1606466490000|2020-11-27 08:41:30|4501|4498.2|4500.8|4498|4501|4498.2|4500|4497.2|28
1606466500000|2020-11-27 08:41:40|4500.5|4497.7|4499|4496.2|4501|4498.2|4499|4496.2|20
1606466510000|2020-11-27 08:41:50|4499.7|4496.9|4500|4497.2|4501|4498.2|4499|4496.2|42
1606466520000|2020-11-27 08:42:00|4500.3|4497.5|4499.8|4497|4500.8|4498|4499.8|4497|19
1606466530000|2020-11-27 08:42:10|4500|4497.2|4499|4496.2|4500|4497.2|4497.8|4495|42
1606466540000|2020-11-27 08:42:20|4498.8|4496|4500.1|4497.3|4500.1|4497.3|4498|4495.2|69
1606466550000|2020-11-27 08:42:30|4500|4497.2|4499|4496.2|4500.1|4497.3|4499|4496.2|50
1606466560000|2020-11-27 08:42:40|4498.2|4495.4|4498.1|4495.3|4498.6|4495.8|4498.1|4495.3|15
1606466570000|2020-11-27 08:42:50|4498|4495.2|4498|4495.2|4498|4495.2|4498|4495.2|18
1606466580000|2020-11-27 08:43:00|4499|4496.2|4499|4496.2|4499|4496.2|4498.1|4495.3|17
1606466590000|2020-11-27 08:43:10|4499.1|4496.3|4499|4496.2|4499.1|4496.3|4499|4496.2|7
1606466600000|2020-11-27 08:43:20|4498.1|4495.3|4498.1|4495.3|4498.1|4495.3|4497.1|4494.3|26
1606466610000|2020-11-27 08:43:30|4498|4495.2|4498.1|4495.3|4498.1|4495.3|4498|4495.2|13
1606466620000|2020-11-27 08:43:40|4497.1|4494.3|4498.1|4495.3|4498.1|4495.3|4497.1|4494.3|46
1606466630000|2020-11-27 08:43:50|4498.5|4495.7|4499.1|4496.3|4499.1|4496.3|4498.5|4495.7|15
1606466640000|2020-11-27 08:44:00|4499.6|4496.8|4500|4497.2|4500|4497.2|4499.1|4496.3|33
1606466650000|2020-11-27 08:44:10|4499.8|4497|4500|4497.2|4500|4497.2|4499.1|4496.3|24
1606466660000|2020-11-27 08:44:20|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|4499|4496.2|13
1606466670000|2020-11-27 08:44:30|4499|4496.2|4498.1|4495.3|4499|4496.2|4498|4495.2|13
1606466680000|2020-11-27 08:44:40|||||||||6
1606466690000|2020-11-27 08:44:50|4499|4496.2|4499.8|4497|4500|4497.2|4498|4495.2|41
1606466700000|2020-11-27 08:45:00|4500|4497.2|4502|4499.2|4502.8|4500|4499.8|4497|62
1606466710000|2020-11-27 08:45:10|4502.8|4500|4501.8|4499|4502.8|4500|4501.3|4498.5|12
1606466720000|2020-11-27 08:45:20|4502|4499.2|4501.8|4499|4502|4499.2|4501.8|4499|9
1606466730000|2020-11-27 08:45:30|4502|4499.2|4502|4499.2|4503|4500.2|4501.8|4499|13
1606466740000|2020-11-27 08:45:40|4501.8|4499|4502.8|4500|4503|4500.2|4501|4498.2|35
1606466750000|2020-11-27 08:45:50|||||||||8
1606466760000|2020-11-27 08:46:00|4502|4499.2|4502.8|4500|4502.8|4500|4501.8|4499|16
1606466770000|2020-11-27 08:46:10|4503|4500.2|4504|4501.2|4504|4501.2|4503|4500.2|41
1606466780000|2020-11-27 08:46:20|4503.8|4501|4503|4500.2|4503.8|4501|4502|4499.2|22
1606466790000|2020-11-27 08:46:30|4502.8|4500|4502|4499.2|4502.8|4500|4502|4499.2|23
1606466800000|2020-11-27 08:46:40|4502.8|4500|4503|4500.2|4503|4500.2|4502|4499.2|30
1606466810000|2020-11-27 08:46:50|4502|4499.2|4502|4499.2|4502.5|4499.7|4502|4499.2|13
1606466820000|2020-11-27 08:47:00|4502.7|4499.9|4500|4497.2|4502.7|4499.9|4499.8|4497|44
1606466830000|2020-11-27 08:47:10|4499.8|4497|4498.3|4495.5|4500|4497.2|4498.1|4495.3|26
1606466840000|2020-11-27 08:47:20|4498|4495.2|4499|4496.2|4499|4496.2|4497.7|4494.9|39
1606466850000|2020-11-27 08:47:30|4498.8|4496|4500|4497.2|4501.8|4499|4497.8|4495|85
1606466860000|2020-11-27 08:47:40|4499.8|4497|4499.8|4497|4500.8|4498|4499.5|4496.7|30
1606466870000|2020-11-27 08:47:50|4500|4497.2|4500.8|4498|4501|4498.2|4499.8|4497|14
1606466880000|2020-11-27 08:48:00|4501|4498.2|4501.8|4499|4501.8|4499|4500.8|4498|22
1606466890000|2020-11-27 08:48:10|4501.5|4498.7|4498.8|4496|4501.5|4498.7|4498|4495.2|29
1606466900000|2020-11-27 08:48:20|4499.8|4497|4499.8|4497|4500|4497.2|4499|4496.2|10
1606466910000|2020-11-27 08:48:30|4499.5|4496.7|4502.8|4500|4502.8|4500|4499.3|4496.5|44
1606466920000|2020-11-27 08:48:40|4503|4500.2|4503.8|4501|4503.8|4501|4503|4500.2|7
1606466930000|2020-11-27 08:48:50|4503.7|4500.9|4502.8|4500|4503.8|4501|4502.8|4500|40
1606466940000|2020-11-27 08:49:00|4503|4500.2|4504.8|4502|4504.8|4502|4502.5|4499.7|62
1606466950000|2020-11-27 08:49:10|4504.3|4501.5|4504.8|4502|4504.8|4502|4504|4501.2|15
1606466960000|2020-11-27 08:49:20|4505|4502.2|4503.8|4501|4505|4502.2|4503.8|4501|18
1606466970000|2020-11-27 08:49:30|4504|4501.2|4504|4501.2|4504.8|4502|4503.8|4501|9
1606466980000|2020-11-27 08:49:40|4503.8|4501|4502.8|4500|4504|4501.2|4502.7|4499.9|9
1606466990000|2020-11-27 08:49:50|4503|4500.2|4501.8|4499|4503|4500.2|4501.8|4499|12
1606467000000|2020-11-27 08:50:00|4502|4499.2|4502|4499.2|4502.8|4500|4501.8|4499|26
1606467010000|2020-11-27 08:50:10|4502.5|4499.7|4501.8|4499|4502.5|4499.7|4501.8|4499|5
1606467020000|2020-11-27 08:50:20|4502|4499.2|4502|4499.2|4503|4500.2|4502|4499.2|36
1606467030000|2020-11-27 08:50:30|4502.3|4499.5|4502|4499.2|4503|4500.2|4502|4499.2|19
1606467040000|2020-11-27 08:50:40|4501.6|4498.8|4504.1|4501.3|4505.1|4502.3|4501.1|4498.3|122
1606467050000|2020-11-27 08:50:50|4504|4501.2|4504|4501.2|4505|4502.2|4503.6|4500.8|30
1606467060000|2020-11-27 08:51:00|4503.3|4500.5|4502.1|4499.3|4503.3|4500.5|4502.1|4499.3|17
1606467070000|2020-11-27 08:51:10|4502|4499.2|4502.1|4499.3|4503.1|4500.3|4501.1|4498.3|44
1606467080000|2020-11-27 08:51:20|4502.3|4499.5|4502|4499.2|4503.1|4500.3|4501.3|4498.5|14
1606467090000|2020-11-27 08:51:30|4501.6|4498.8|4501.1|4498.3|4502|4499.2|4501.1|4498.3|36
1606467100000|2020-11-27 08:51:40|4502|4499.2|4502.1|4499.3|4502.1|4499.3|4501.3|4498.5|3
1606467110000|2020-11-27 08:51:50|4502|4499.2|4501.1|4498.3|4502|4499.2|4501.1|4498.3|5
1606467120000|2020-11-27 08:52:00|4501.6|4498.8|4501.1|4498.3|4502|4499.2|4501.1|4498.3|12
1606467130000|2020-11-27 08:52:10|4501.3|4498.5|4504.5|4501.7|4505|4502.2|4501.3|4498.5|45
1606467140000|2020-11-27 08:52:20|4504.8|4502|4504.6|4501.8|4505|4502.2|4504|4501.2|23
1606467150000|2020-11-27 08:52:30|4505|4502.2|4504.1|4501.3|4505.1|4502.3|4504|4501.2|61
1606467160000|2020-11-27 08:52:40|4505|4502.2|4504.1|4501.3|4505.1|4502.3|4504.1|4501.3|28
1606467170000|2020-11-27 08:52:50|4503.4|4500.6|4503.1|4500.3|4504|4501.2|4502|4499.2|38
1606467180000|2020-11-27 08:53:00|4503|4500.2|4503.1|4500.3|4503.1|4500.3|4503|4500.2|0
1606467190000|2020-11-27 08:53:10|4503|4500.2|4503.1|4500.3|4503.1|4500.3|4503|4500.2|5
1606467200000|2020-11-27 08:53:20|4502.1|4499.3|4503|4500.2|4503|4500.2|4502.1|4499.3|18
1606467210000|2020-11-27 08:53:30|4503.1|4500.3|4502.1|4499.3|4503.1|4500.3|4502.1|4499.3|4
1606467220000|2020-11-27 08:53:40|4502|4499.2|4502.1|4499.3|4502.3|4499.5|4502|4499.2|6
1606467230000|2020-11-27 08:53:50|4501.5|4498.7|4501.1|4498.3|4502|4499.2|4500.3|4497.5|73
1606467240000|2020-11-27 08:54:00|4501.3|4498.5|4502.3|4499.5|4502.3|4499.5|4501.3|4498.5|11
1606467250000|2020-11-27 08:54:10|4502.1|4499.3|4501.5|4498.7|4502.3|4499.5|4501.1|4498.3|12
1606467260000|2020-11-27 08:54:20|4501.1|4498.3|4501.1|4498.3|4501.5|4498.7|4501.1|4498.3|8
1606467270000|2020-11-27 08:54:30|4501|4498.2|4501.1|4498.3|4501.1|4498.3|4500.1|4497.3|16
1606467280000|2020-11-27 08:54:40|4501|4498.2|4500|4497.2|4501|4498.2|4498.6|4495.8|43
1606467290000|2020-11-27 08:54:50|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|2
1606467300000|2020-11-27 08:55:00|4500|4497.2|4499.1|4496.3|4500|4497.2|4499.1|4496.3|16
1606467310000|2020-11-27 08:55:10|4499|4496.2|4497|4494.2|4499.1|4496.3|4496.1|4493.3|85
1606467320000|2020-11-27 08:55:20|4497.5|4494.7|4498.1|4495.3|4498.1|4495.3|4497.1|4494.3|26
1606467330000|2020-11-27 08:55:30|4497.8|4495|4497.1|4494.3|4497.8|4495|4497.1|4494.3|14
1606467340000|2020-11-27 08:55:40|4497.8|4495|4497.1|4494.3|4498.1|4495.3|4497|4494.2|15
1606467350000|2020-11-27 08:55:50|4497.3|4494.5|4498.1|4495.3|4498.1|4495.3|4497.1|4494.3|17
1606467360000|2020-11-27 08:56:00|4499|4496.2|4500.1|4497.3|4500.1|4497.3|4498.1|4495.3|51
1606467370000|2020-11-27 08:56:10|4500.8|4498|4500.5|4497.7|4501|4498.2|4500.1|4497.3|26
1606467380000|2020-11-27 08:56:20|4501|4498.2|4500.1|4497.3|4501.1|4498.3|4500.1|4497.3|12
1606467390000|2020-11-27 08:56:30|4499.5|4496.7|4499.1|4496.3|4500|4497.2|4499.1|4496.3|9
1606467400000|2020-11-27 08:56:40|4499|4496.2|4498.1|4495.3|4499.1|4496.3|4498.1|4495.3|12
1606467410000|2020-11-27 08:56:50|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|4499.1|4496.3|2
1606467420000|2020-11-27 08:57:00|4499|4496.2|4499.1|4496.3|4499.1|4496.3|4498.1|4495.3|4
1606467430000|2020-11-27 08:57:10|4499|4496.2|4499.1|4496.3|4499.1|4496.3|4498.1|4495.3|3
1606467440000|2020-11-27 08:57:20|4499|4496.2|4499.1|4496.3|4499.3|4496.5|4498.3|4495.5|22
1606467450000|2020-11-27 08:57:30|4500|4497.2|4500.3|4497.5|4500.3|4497.5|4500|4497.2|3
1606467460000|2020-11-27 08:57:40|4501|4498.2|4504.3|4501.5|4505.1|4502.3|4501|4498.2|91
1606467470000|2020-11-27 08:57:50|4504.1|4501.3|4503.1|4500.3|4504.1|4501.3|4503.1|4500.3|21
1606467480000|2020-11-27 08:58:00|4502.3|4499.5|4502.1|4499.3|4502.3|4499.5|4502.1|4499.3|19
1606467490000|2020-11-27 08:58:10|4502|4499.2|4503.1|4500.3|4503.1|4500.3|4502|4499.2|11
1606467500000|2020-11-27 08:58:20|4504|4501.2|4502.1|4499.3|4504.1|4501.3|4501.6|4498.8|43
1606467510000|2020-11-27 08:58:30|4502|4499.2|4501.5|4498.7|4502.1|4499.3|4501.1|4498.3|1
1606467520000|2020-11-27 08:58:40|4502|4499.2|4502|4499.2|4502.1|4499.3|4501.1|4498.3|3
1606467530000|2020-11-27 08:58:50|4501.6|4498.8|4502.1|4499.3|4503.1|4500.3|4501.1|4498.3|21
1606467540000|2020-11-27 08:59:00|4503|4500.2|4502.1|4499.3|4503|4500.2|4502.1|4499.3|10
1606467550000|2020-11-27 08:59:10|4502.3|4499.5|4503.1|4500.3|4503.1|4500.3|4502.3|4499.5|12
1606467560000|2020-11-27 08:59:20|4502.3|4499.5|4502.1|4499.3|4503.1|4500.3|4502.1|4499.3|7
1606467570000|2020-11-27 08:59:30|4502|4499.2|4501.1|4498.3|4502.3|4499.5|4501.1|4498.3|20
1606467580000|2020-11-27 08:59:40|4501.3|4498.5|4501.1|4498.3|4502.1|4499.3|4501.1|4498.3|8
1606467590000|2020-11-27 08:59:50|||||||||4
1606467600000|2020-11-27 09:00:00|4501.8|4499|4508|4505.2|4508.8|4506|4501.8|4499|281
1606467610000|2020-11-27 09:00:10|4508.1|4505.3|4510.1|4507.3|4511|4508.2|4508|4505.2|164
1606467620000|2020-11-27 09:00:20|4510|4507.2|4510.1|4507.3|4511.7|4508.9|4509.8|4507|80
1606467630000|2020-11-27 09:00:30|4511|4508.2|4510|4507.2|4511|4508.2|4509.1|4506.3|34
1606467640000|2020-11-27 09:00:40|4509.1|4506.3|4510.8|4508|4511|4508.2|4509.1|4506.3|37
1606467650000|2020-11-27 09:00:50|4511|4508.2|4511|4508.2|4511|4508.2|4510.1|4507.3|34
1606467660000|2020-11-27 09:01:00|4510.8|4508|4511|4508.2|4511|4508.2|4510.1|4507.3|23
1606467670000|2020-11-27 09:01:10|4512|4509.2|4519.8|4517|4520.7|4517.9|4512|4509.2|334
1606467680000|2020-11-27 09:01:20|4520.2|4517.4|4519.5|4516.7|4523.8|4521|4517.8|4515|445
1606467690000|2020-11-27 09:01:30|4519.8|4517|4518.8|4516|4519.8|4517|4517.8|4515|75
1606467700000|2020-11-27 09:01:40|4518.7|4515.9|4519.8|4517|4520|4517.2|4517.8|4515|106
1606467710000|2020-11-27 09:01:50|4520.8|4518|4520.8|4518|4523.7|4520.9|4520.8|4518|96
1606467720000|2020-11-27 09:02:00|4520.7|4517.9|4520.8|4518|4520.8|4518|4520|4517.2|91
1606467730000|2020-11-27 09:02:10|4520|4517.2|4521.8|4519|4521.8|4519|4519.8|4517|63
1606467740000|2020-11-27 09:02:20|4521.1|4518.3|4517.5|4514.7|4521.1|4518.3|4517|4514.2|67
1606467750000|2020-11-27 09:02:30|4517.8|4515|4516.8|4514|4517.8|4515|4515.8|4513|54
1606467760000|2020-11-27 09:02:40|4516.5|4513.7|4515.8|4513|4516.5|4513.7|4515|4512.2|42
1606467770000|2020-11-27 09:02:50|4515.7|4512.9|4515.8|4513|4515.8|4513|4515.3|4512.5|19
1606467780000|2020-11-27 09:03:00|4515.7|4512.9|4515.8|4513|4516.8|4514|4515.7|4512.9|25
1606467790000|2020-11-27 09:03:10|4514.8|4512|4515.7|4512.9|4515.8|4513|4514.8|4512|44
1606467800000|2020-11-27 09:03:20|4515.8|4513|4516.8|4514|4517|4514.2|4515.3|4512.5|47
1606467810000|2020-11-27 09:03:30|4517|4514.2|4516.8|4514|4517.8|4515|4516.8|4514|80
1606467820000|2020-11-27 09:03:40|4516.3|4513.5|4516.8|4514|4517|4514.2|4516.3|4513.5|16
1606467830000|2020-11-27 09:03:50|4517|4514.2|4517.8|4515|4518.8|4516|4517|4514.2|28
1606467840000|2020-11-27 09:04:00|4518.7|4515.9|4519.8|4517|4520|4517.2|4518.7|4515.9|96
1606467850000|2020-11-27 09:04:10|4520|4517.2|4518.8|4516|4520.3|4517.5|4518.8|4516|47
1606467860000|2020-11-27 09:04:20|4518.5|4515.7|4517.7|4514.9|4519|4516.2|4517.7|4514.9|30
1606467870000|2020-11-27 09:04:30|4517|4514.2|4516.8|4514|4518.7|4515.9|4516.8|4514|54
1606467880000|2020-11-27 09:04:40|4517|4514.2|4517.8|4515|4518|4515.2|4516.8|4514|11
1606467890000|2020-11-27 09:04:50|4517.7|4514.9|4516.8|4514|4517.8|4515|4516.1|4513.3|12
1606467900000|2020-11-27 09:05:00|4516|4513.2|4515.3|4512.5|4516|4513.2|4515|4512.2|41
1606467910000|2020-11-27 09:05:10|4515.5|4512.7|4514.8|4512|4515.8|4513|4514.8|4512|11
1606467920000|2020-11-27 09:05:20|4515.7|4512.9|4515.8|4513|4515.8|4513|4515.7|4512.9|12
1606467930000|2020-11-27 09:05:30|4516|4513.2|4515.8|4513|4516|4513.2|4515|4512.2|8
1606467940000|2020-11-27 09:05:40|4515.5|4512.7|4514.8|4512|4515.8|4513|4514|4511.2|29
1606467950000|2020-11-27 09:05:50|4514.7|4511.9|4512.8|4510|4514.7|4511.9|4512.8|4510|34
1606467960000|2020-11-27 09:06:00|4512.7|4509.9|4512.8|4510|4513|4510.2|4512.3|4509.5|16
1606467970000|2020-11-27 09:06:10|4513|4510.2|4513|4510.2|4514|4511.2|4512.8|4510|58
1606467980000|2020-11-27 09:06:20|4512.8|4510|4512.5|4509.7|4513|4510.2|4512|4509.2|18
1606467990000|2020-11-27 09:06:30|4512.8|4510|4512.8|4510|4513|4510.2|4512.5|4509.7|10
1606468000000|2020-11-27 09:06:40|4513|4510.2|4513.8|4511|4516|4513.2|4512.8|4510|55
1606468010000|2020-11-27 09:06:50|4513|4510.2|4514|4511.2|4514|4511.2|4513|4510.2|23
1606468020000|2020-11-27 09:07:00|4513.8|4511|4515.8|4513|4515.8|4513|4513.8|4511|45
1606468030000|2020-11-27 09:07:10|4515.5|4512.7|4515.8|4513|4515.8|4513|4514.8|4512|20
1606468040000|2020-11-27 09:07:20|4516|4513.2|4519|4516.2|4519.8|4517|4516|4513.2|47
1606468050000|2020-11-27 09:07:30|4518.8|4516|4518.8|4516|4518.8|4516|4518|4515.2|15
1606468060000|2020-11-27 09:07:40|4518|4515.2|4519.1|4516.3|4520.7|4517.9|4518|4515.2|52
1606468070000|2020-11-27 09:07:50|4519.7|4516.9|4518.8|4516|4519.8|4517|4518.3|4515.5|42
1606468080000|2020-11-27 09:08:00|4518|4515.2|4517.8|4515|4518|4515.2|4517.7|4514.9|16
1606468090000|2020-11-27 09:08:10|4517.5|4514.7|4517.8|4515|4518|4515.2|4516.8|4514|47
1606468100000|2020-11-27 09:08:20|4518.8|4516|4519.8|4517|4519.8|4517|4517.8|4515|46
1606468110000|2020-11-27 09:08:30|4520|4517.2|4521.5|4518.7|4522|4519.2|4520|4517.2|88
1606468120000|2020-11-27 09:08:40|4521|4518.2|4519|4516.2|4521|4518.2|4519|4516.2|44
1606468130000|2020-11-27 09:08:50|4519.3|4516.5|4520.5|4517.7|4520.5|4517.7|4518.8|4516|23
1606468140000|2020-11-27 09:09:00|4520.1|4517.3|4519.5|4516.7|4520.8|4518|4519|4516.2|22
1606468150000|2020-11-27 09:09:10|4519.8|4517|4518.8|4516|4519.8|4517|4518.8|4516|7
1606468160000|2020-11-27 09:09:20|4519|4516.2|4517.8|4515|4519.7|4516.9|4517|4514.2|18
1606468170000|2020-11-27 09:09:30|4517.5|4514.7|4516.8|4514|4517.5|4514.7|4516.8|4514|6
1606468180000|2020-11-27 09:09:40|4516.7|4513.9|4515.8|4513|4516.7|4513.9|4515.8|4513|17
1606468190000|2020-11-27 09:09:50|4515|4512.2|4513.8|4511|4515|4512.2|4513.8|4511|23
1606468200000|2020-11-27 09:10:00|4514|4511.2|4514.8|4512|4514.8|4512|4514|4511.2|32
1606468210000|2020-11-27 09:10:10|||||||||2
1606468220000|2020-11-27 09:10:20|4515|4512.2|4513.8|4511|4515.8|4513|4513.7|4510.9|29
1606468230000|2020-11-27 09:10:30|4513.7|4510.9|4513.8|4511|4513.8|4511|4513.7|4510.9|28
1606468240000|2020-11-27 09:10:40|4513.3|4510.5|4513.7|4510.9|4513.8|4511|4513|4510.2|16
1606468250000|2020-11-27 09:10:50|4513.8|4511|4513.8|4511|4513.8|4511|4513|4510.2|14
1606468260000|2020-11-27 09:11:00|4513.7|4510.9|4512.7|4509.9|4513.8|4511|4512.7|4509.9|23
1606468270000|2020-11-27 09:11:10|4512.8|4510|4512.8|4510|4512.8|4510|4512.3|4509.5|11
1606468280000|2020-11-27 09:11:20|||||||||20
1606468290000|2020-11-27 09:11:30|4512.1|4509.3|4512.8|4510|4512.8|4510|4511.8|4509|46
1606468300000|2020-11-27 09:11:40|4512.7|4509.9|4511.8|4509|4512.8|4510|4511.8|4509|11
1606468310000|2020-11-27 09:11:50|4512.5|4509.7|4511|4508.2|4512.7|4509.9|4511|4508.2|22
1606468320000|2020-11-27 09:12:00|4511.7|4508.9|4510.8|4508|4511.7|4508.9|4510.8|4508|14
1606468330000|2020-11-27 09:12:10|4510.7|4507.9|4509.8|4507|4510.8|4508|4509.8|4507|36
1606468340000|2020-11-27 09:12:20|||||||||2
1606468350000|2020-11-27 09:12:30|4510.8|4508|4510.8|4508|4510.8|4508|4509.7|4506.9|67
1606468360000|2020-11-27 09:12:40|4510.7|4507.9|4510.7|4507.9|4511|4508.2|4510|4507.2|23
1606468370000|2020-11-27 09:12:50|4510.8|4508|4510.8|4508|4510.8|4508|4510|4507.2|12
1606468380000|2020-11-27 09:13:00|4510.7|4507.9|4510.8|4508|4510.8|4508|4509.8|4507|8
1606468390000|2020-11-27 09:13:10|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|21
1606468400000|2020-11-27 09:13:20|4511.7|4508.9|4510.8|4508|4511.7|4508.9|4510.8|4508|16
1606468410000|2020-11-27 09:13:30|4511|4508.2|4511.3|4508.5|4511.7|4508.9|4511|4508.2|6
1606468420000|2020-11-27 09:13:40|4511|4508.2|4510.8|4508|4511.3|4508.5|4510.8|4508|5
1606468430000|2020-11-27 09:13:50|||||||||1
1606468440000|2020-11-27 09:14:00|4511.2|4508.4|4510.8|4508|4511.3|4508.5|4510.8|4508|0
1606468450000|2020-11-27 09:14:10|4511.2|4508.4|4510.8|4508|4511.3|4508.5|4510.5|4507.7|27
1606468460000|2020-11-27 09:14:20|4511|4508.2|4511.8|4509|4511.8|4509|4510.8|4508|6
1606468470000|2020-11-27 09:14:30|4511.7|4508.9|4511|4508.2|4511.7|4508.9|4511|4508.2|4
1606468480000|2020-11-27 09:14:40|4511.7|4508.9|4510.8|4508|4511.7|4508.9|4510.8|4508|9
1606468490000|2020-11-27 09:14:50|4511|4508.2|4511|4508.2|4511|4508.2|4510.8|4508|2
1606468500000|2020-11-27 09:15:00|4510.5|4507.7|4509.7|4506.9|4510.8|4508|4508.8|4506|66
1606468510000|2020-11-27 09:15:10|4509.8|4507|4509.8|4507|4511|4508.2|4508.8|4506|88
1606468520000|2020-11-27 09:15:20|4509.7|4506.9|4507|4504.2|4509.8|4507|4507|4504.2|61
1606468530000|2020-11-27 09:15:30|4507.7|4504.9|4507|4504.2|4508|4505.2|4507|4504.2|44
1606468540000|2020-11-27 09:15:40|4507.8|4505|4505.6|4502.8|4507.8|4505|4505|4502.2|340
1606468550000|2020-11-27 09:15:50|4505.3|4502.5|4507|4504.2|4507.1|4504.3|4505.1|4502.3|18
1606468560000|2020-11-27 09:16:00|4507.1|4504.3|4507.3|4504.5|4507.3|4504.5|4507|4504.2|4
1606468570000|2020-11-27 09:16:10|4508|4505.2|4509.1|4506.3|4509.3|4506.5|4508|4505.2|51
1606468580000|2020-11-27 09:16:20|4509|4506.2|4509|4506.2|4509.1|4506.3|4509|4506.2|1
1606468590000|2020-11-27 09:16:30|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4508|4505.2|18
1606468600000|2020-11-27 09:16:40|4508.3|4505.5|4509.1|4506.3|4509.3|4506.5|4508.3|4505.5|8
1606468610000|2020-11-27 09:16:50|4509.5|4506.7|4511.1|4508.3|4511.8|4509|4509.1|4506.3|38
1606468620000|2020-11-27 09:17:00|4511.5|4508.7|4509.8|4507|4511.5|4508.7|4509.8|4507|19
1606468630000|2020-11-27 09:17:10|4509.5|4506.7|4509.8|4507|4510|4507.2|4509.1|4506.3|20
1606468640000|2020-11-27 09:17:20|4509|4506.2|4509.8|4507|4509.8|4507|4509|4506.2|10
1606468650000|2020-11-27 09:17:30|4510|4507.2|4509.8|4507|4510|4507.2|4509.8|4507|1
1606468660000|2020-11-27 09:17:40|4510|4507.2|4512|4509.2|4512|4509.2|4510|4507.2|28
1606468670000|2020-11-27 09:17:50|4511.8|4509|4511|4508.2|4511.8|4509|4511|4508.2|12
1606468680000|2020-11-27 09:18:00|4510.6|4507.8|4510.1|4507.3|4510.6|4507.8|4510|4507.2|11
1606468690000|2020-11-27 09:18:10|4510.8|4508|4511.1|4508.3|4511.1|4508.3|4510.8|4508|5
1606468700000|2020-11-27 09:18:20|4511.5|4508.7|4511.8|4509|4512|4509.2|4511|4508.2|17
1606468710000|2020-11-27 09:18:30|4512|4509.2|4512|4509.2|4512.1|4509.3|4511.1|4508.3|39
1606468720000|2020-11-27 09:18:40|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|4512|4509.2|2
1606468730000|2020-11-27 09:18:50|4512|4509.2|4512.1|4509.3|4512.1|4509.3|4512|4509.2|1
1606468740000|2020-11-27 09:19:00|4512|4509.2|4510|4507.2|4512|4509.2|4509.6|4506.8|20
1606468750000|2020-11-27 09:19:10|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510|4507.2|10
1606468760000|2020-11-27 09:19:20|4510|4507.2|4511.1|4508.3|4511.1|4508.3|4510|4507.2|45
1606468770000|2020-11-27 09:19:30|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|1
1606468780000|2020-11-27 09:19:40|4510.1|4507.3|4510|4507.2|4511|4508.2|4510|4507.2|23
1606468790000|2020-11-27 09:19:50|4510.1|4507.3|4510|4507.2|4510.1|4507.3|4510|4507.2|1
1606468800000|2020-11-27 09:20:00|4509.5|4506.7|4510.1|4507.3|4510.1|4507.3|4509.1|4506.3|26
1606468810000|2020-11-27 09:20:10|4511|4508.2|4511.1|4508.3|4512|4509.2|4511|4508.2|41
1606468820000|2020-11-27 09:20:20|4511.5|4508.7|4512|4509.2|4512|4509.2|4511.1|4508.3|24
1606468830000|2020-11-27 09:20:30|4511.6|4508.8|4511|4508.2|4511.6|4508.8|4511|4508.2|6
1606468840000|2020-11-27 09:20:40|4511.1|4508.3|4511|4508.2|4511.1|4508.3|4510.1|4507.3|4
1606468850000|2020-11-27 09:20:50|4510.1|4507.3|4510.5|4507.7|4510.5|4507.7|4510.1|4507.3|10
1606468860000|2020-11-27 09:21:00|4510.1|4507.3|4511|4508.2|4511|4508.2|4510.1|4507.3|13
1606468870000|2020-11-27 09:21:10|4510.8|4508|4512|4509.2|4512|4509.2|4510.1|4507.3|15
1606468880000|2020-11-27 09:21:20|4512.1|4509.3|4512|4509.2|4512.1|4509.3|4512|4509.2|4
1606468890000|2020-11-27 09:21:30|||||||||1
1606468900000|2020-11-27 09:21:40|4511.3|4508.5|4512|4509.2|4512|4509.2|4511.1|4508.3|22
1606468910000|2020-11-27 09:21:50|4512.1|4509.3|4513.1|4510.3|4513.1|4510.3|4512.1|4509.3|28
1606468920000|2020-11-27 09:22:00|4513.5|4510.7|4514.1|4511.3|4514.1|4511.3|4513|4510.2|46
1606468930000|2020-11-27 09:22:10|4514.3|4511.5|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|12
1606468940000|2020-11-27 09:22:20|4515|4512.2|4515|4512.2|4515.1|4512.3|4514.1|4511.3|28
1606468950000|2020-11-27 09:22:30|4514.1|4511.3|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|11
1606468960000|2020-11-27 09:22:40|4515|4512.2|4515|4512.2|4515.1|4512.3|4514.1|4511.3|13
1606468970000|2020-11-27 09:22:50|4514.1|4511.3|4514|4511.2|4514.5|4511.7|4514|4511.2|10
1606468980000|2020-11-27 09:23:00|4513.3|4510.5|4513.8|4511|4514|4511.2|4513.1|4510.3|25
1606468990000|2020-11-27 09:23:10|4514|4511.2|4514.5|4511.7|4515.1|4512.3|4514|4511.2|10
1606469000000|2020-11-27 09:23:20|4515|4512.2|4515.1|4512.3|4515.1|4512.3|4514.8|4512|8
1606469010000|2020-11-27 09:23:30|4515|4512.2|4515.1|4512.3|4516|4513.2|4515|4512.2|52
1606469020000|2020-11-27 09:23:40|4515|4512.2|4515|4512.2|4515.1|4512.3|4514.3|4511.5|14
1606469030000|2020-11-27 09:23:50|4515.1|4512.3|4516|4513.2|4516|4513.2|4515.1|4512.3|13
1606469050000|2020-11-27 09:24:10|4515|4512.2|4514.1|4511.3|4515.1|4512.3|4514.1|4511.3|25
1606469060000|2020-11-27 09:24:20|4514|4511.2|4515|4512.2|4515|4512.2|4514|4511.2|12
1606469070000|2020-11-27 09:24:30|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4515|4512.2|9
1606469080000|2020-11-27 09:24:40|||||||||6
1606469090000|2020-11-27 09:24:50|||||||||1
1606469100000|2020-11-27 09:25:00|4515.5|4512.7|4514.1|4511.3|4516|4513.2|4514.1|4511.3|20
1606469110000|2020-11-27 09:25:10|4514.8|4512|4515.1|4512.3|4515.1|4512.3|4514.8|4512|5
1606469120000|2020-11-27 09:25:20|4514.4|4511.6|4514.1|4511.3|4514.4|4511.6|4514.1|4511.3|21
1606469130000|2020-11-27 09:25:30|4514|4511.2|4514.1|4511.3|4514.3|4511.5|4514|4511.2|6
1606469140000|2020-11-27 09:25:40|4514|4511.2|4514.1|4511.3|4514.1|4511.3|4514|4511.2|16
1606469150000|2020-11-27 09:25:50|4514|4511.2|4514.1|4511.3|4514.1|4511.3|4514|4511.2|8
1606469160000|2020-11-27 09:26:00|||||||||1
1606469170000|2020-11-27 09:26:10|4514|4511.2|4513.1|4510.3|4514.1|4511.3|4513.1|4510.3|17
1606469180000|2020-11-27 09:26:20|4513.3|4510.5|4515|4512.2|4515|4512.2|4513.1|4510.3|40
1606469190000|2020-11-27 09:26:30|4514.5|4511.7|4513.1|4510.3|4514.8|4512|4513|4510.2|14
1606469200000|2020-11-27 09:26:40|4514|4511.2|4514.1|4511.3|4514.1|4511.3|4514|4511.2|6
1606469210000|2020-11-27 09:26:50|4514.3|4511.5|4515.1|4512.3|4515.1|4512.3|4514.3|4511.5|11
1606469220000|2020-11-27 09:27:00|4515|4512.2|4516|4513.2|4517|4514.2|4515|4512.2|77
1606469230000|2020-11-27 09:27:10|4516.1|4513.3|4517|4514.2|4517|4514.2|4516.1|4513.3|33
1606469240000|2020-11-27 09:27:20|4517.1|4514.3|4519|4516.2|4519|4516.2|4517|4514.2|131
1606469250000|2020-11-27 09:27:30|4519.1|4516.3|4521|4518.2|4523|4520.2|4519.1|4516.3|225
1606469260000|2020-11-27 09:27:40|4521.3|4518.5|4520.8|4518|4521.8|4519|4520.3|4517.5|47
1606469270000|2020-11-27 09:27:50|4521|4518.2|4518.8|4516|4521.3|4518.5|4518.3|4515.5|46
1606469280000|2020-11-27 09:28:00|4519|4516.2|4520.8|4518|4521.8|4519|4518.8|4516|43
1606469290000|2020-11-27 09:28:10|4521|4518.2|4521.5|4518.7|4521.8|4519|4520.8|4518|33
1606469300000|2020-11-27 09:28:20|4521.3|4518.5|4521.8|4519|4523.8|4521|4520.8|4518|74
1606469310000|2020-11-27 09:28:30|||||||||9
1606469320000|2020-11-27 09:28:40|4521|4518.2|4520.8|4518|4521|4518.2|4520.3|4517.5|21
1606469330000|2020-11-27 09:28:50|4521.7|4518.9|4520.8|4518|4521.8|4519|4520.8|4518|32
1606469340000|2020-11-27 09:29:00|4521|4518.2|4521|4518.2|4521.5|4518.7|4520.8|4518|9
1606469350000|2020-11-27 09:29:10|4520.8|4518|4519.8|4517|4520.8|4518|4518.8|4516|24
1606469360000|2020-11-27 09:29:20|4520.7|4517.9|4519.8|4517|4520.8|4518|4519.8|4517|30
1606469370000|2020-11-27 09:29:30|4520|4517.2|4520.8|4518|4520.8|4518|4519.8|4517|14
1606469380000|2020-11-27 09:29:40|4521.6|4518.8|4520.8|4518|4521.6|4518.8|4520.7|4517.9|17
1606469390000|2020-11-27 09:29:50|4521|4518.2|4521.8|4519|4521.8|4519|4520.8|4518|13
1606469400000|2020-11-27 09:30:00|4521.7|4518.9|4520.8|4518|4521.8|4519|4520.8|4518|36
1606469410000|2020-11-27 09:30:10|4521.3|4518.5|4520.8|4518|4521.7|4518.9|4520.8|4518|13
1606469420000|2020-11-27 09:30:20|||||||||2
1606469430000|2020-11-27 09:30:30|4520.5|4517.7|4520.8|4518|4520.8|4518|4520.5|4517.7|32
1606469440000|2020-11-27 09:30:40|4520.3|4517.5|4520.8|4518|4520.8|4518|4520.3|4517.5|8
1606469450000|2020-11-27 09:30:50|4521.7|4518.9|4521.8|4519|4521.8|4519|4521.3|4518.5|30
1606469460000|2020-11-27 09:31:00|4522.3|4519.5|4520.8|4518|4522.8|4520|4520.8|4518|52
1606469470000|2020-11-27 09:31:10|4521|4518.2|4522|4519.2|4522|4519.2|4521|4518.2|16
1606469480000|2020-11-27 09:31:20|4522.7|4519.9|4522.8|4520|4523.8|4521|4522.7|4519.9|28
1606469490000|2020-11-27 09:31:30|4522.7|4519.9|4520.8|4518|4523.5|4520.7|4520.8|4518|39
1606469500000|2020-11-27 09:31:40|4521.3|4518.5|4520.5|4517.7|4521.3|4518.5|4520|4517.2|72
1606469510000|2020-11-27 09:31:50|4520.8|4518|4520.8|4518|4521.7|4518.9|4520.3|4517.5|21
1606469520000|2020-11-27 09:32:00|4520.7|4517.9|4521.8|4519|4521.8|4519|4520.7|4517.9|19
1606469530000|2020-11-27 09:32:10|4522.8|4520|4522.8|4520|4522.8|4520|4522.3|4519.5|23
1606469540000|2020-11-27 09:32:20|4521.8|4519|4521.8|4519|4522|4519.2|4520.8|4518|28
1606469550000|2020-11-27 09:32:30|4521.1|4518.3|4519.8|4517|4521.8|4519|4519.8|4517|13
1606469560000|2020-11-27 09:32:40|4520|4517.2|4520.8|4518|4520.8|4518|4519.8|4517|10
1606469570000|2020-11-27 09:32:50|4521|4518.2|4520.8|4518|4521.7|4518.9|4520.8|4518|11
1606469580000|2020-11-27 09:33:00|4521.3|4518.5|4521.8|4519|4521.8|4519|4520.8|4518|16
1606469590000|2020-11-27 09:33:10|4521.5|4518.7|4522|4519.2|4522|4519.2|4520.8|4518|10
1606469600000|2020-11-27 09:33:20|4521.8|4519|4521.8|4519|4522.2|4519.4|4521.8|4519|17
1606469610000|2020-11-27 09:33:30|||||||||2
1606469620000|2020-11-27 09:33:40|||||||||7
1606469630000|2020-11-27 09:33:50|4521.3|4518.5|4522.8|4520|4522.8|4520|4521.3|4518.5|13
1606469640000|2020-11-27 09:34:00|4522.7|4519.9|4522.8|4520|4522.8|4520|4522.7|4519.9|1
1606469650000|2020-11-27 09:34:10|4523|4520.2|4523.7|4520.9|4523.8|4521|4523|4520.2|30
1606469660000|2020-11-27 09:34:20|4523|4520.2|4524.7|4521.9|4524.7|4521.9|4521.8|4519|59
1606469670000|2020-11-27 09:34:30|4524|4521.2|4524|4521.2|4524|4521.2|4523.8|4521|12
1606469680000|2020-11-27 09:34:40|4523.8|4521|4524|4521.2|4524.8|4522|4523.8|4521|15
1606469690000|2020-11-27 09:34:50|4524.7|4521.9|4524|4521.2|4524.8|4522|4523.8|4521|15
1606469700000|2020-11-27 09:35:00|4523.8|4521|4523.8|4521|4524.7|4521.9|4523.7|4520.9|49
1606469710000|2020-11-27 09:35:10|4523|4520.2|4522.8|4520|4523.3|4520.5|4522.8|4520|11
1606469720000|2020-11-27 09:35:20|4523.8|4521|4522.8|4520|4523.8|4521|4522.8|4520|20
1606469730000|2020-11-27 09:35:30|||||||||3
1606469740000|2020-11-27 09:35:40|4523|4520.2|4523.8|4521|4523.8|4521|4522.8|4520|31
1606469750000|2020-11-27 09:35:50|4523|4520.2|4522.3|4519.5|4523.3|4520.5|4521|4518.2|52
1606469760000|2020-11-27 09:36:00|4522|4519.2|4522.7|4519.9|4522.7|4519.9|4521.8|4519|8
1606469770000|2020-11-27 09:36:10|4522|4519.2|4521.7|4518.9|4522|4519.2|4520.8|4518|17
1606469780000|2020-11-27 09:36:20|4521.8|4519|4521.7|4518.9|4522|4519.2|4521.7|4518.9|6
1606469790000|2020-11-27 09:36:30|4521.8|4519|4522.8|4520|4522.8|4520|4521.8|4519|16
1606469800000|2020-11-27 09:36:40|4523.3|4520.5|4522.8|4520|4523.8|4521|4522.8|4520|19
1606469810000|2020-11-27 09:36:50|4523|4520.2|4522.8|4520|4523|4520.2|4522.8|4520|3
1606469820000|2020-11-27 09:37:00|4522.5|4519.7|4522.8|4520|4522.8|4520|4522|4519.2|9
1606469830000|2020-11-27 09:37:10|4522|4519.2|4521.8|4519|4522|4519.2|4521.7|4518.9|6
1606469840000|2020-11-27 09:37:20|4522|4519.2|4521|4518.2|4522|4519.2|4521|4518.2|25
1606469850000|2020-11-27 09:37:30|4520.8|4518|4522|4519.2|4522.8|4520|4520.8|4518|28
1606469860000|2020-11-27 09:37:40|4521.8|4519|4522.8|4520|4522.8|4520|4521.8|4519|8
1606469870000|2020-11-27 09:37:50|4522.5|4519.7|4522.8|4520|4523|4520.2|4522.5|4519.7|8
1606469880000|2020-11-27 09:38:00|4522.5|4519.7|4522.8|4520|4522.8|4520|4522.1|4519.3|4
1606469890000|2020-11-27 09:38:10|4522.5|4519.7|4522.8|4520|4522.8|4520|4522|4519.2|8
1606469900000|2020-11-27 09:38:20|4523|4520.2|4523.8|4521|4523.8|4521|4522.8|4520|15
1606469910000|2020-11-27 09:38:30|||||||||1
1606469920000|2020-11-27 09:38:40|4524|4521.2|4523.8|4521|4524.8|4522|4523.8|4521|8
1606469930000|2020-11-27 09:38:50|4524|4521.2|4523.8|4521|4524|4521.2|4523.8|4521|25
1606469940000|2020-11-27 09:39:00|4524|4521.2|4523.8|4521|4524|4521.2|4523.8|4521|6
1606469950000|2020-11-27 09:39:10|4523.7|4520.9|4522|4519.2|4524|4521.2|4521.8|4519|71
1606469960000|2020-11-27 09:39:20|4522.7|4519.9|4520.8|4518|4522.7|4519.9|4520.8|4518|11
1606469970000|2020-11-27 09:39:30|4521.7|4518.9|4520.8|4518|4521.7|4518.9|4520.8|4518|6
1606469980000|2020-11-27 09:39:40|4521|4518.2|4520.8|4518|4521.7|4518.9|4520.8|4518|10
1606469990000|2020-11-27 09:39:50|4521|4518.2|4520.8|4518|4521.8|4519|4520.8|4518|18
1606470000000|2020-11-27 09:40:00|4521|4518.2|4521.8|4519|4521.8|4519|4520.8|4518|9
1606470010000|2020-11-27 09:40:10|||||||||17
1606470020000|2020-11-27 09:40:20|4521.7|4518.9|4521.8|4519|4521.8|4519|4521|4518.2|21
1606470030000|2020-11-27 09:40:30|4521.1|4518.3|4520.5|4517.7|4521.5|4518.7|4520|4517.2|30
1606470040000|2020-11-27 09:40:40|4520.8|4518|4520.8|4518|4521.3|4518.5|4520.8|4518|2
1606470050000|2020-11-27 09:40:50|4521|4518.2|4521|4518.2|4521.8|4519|4521|4518.2|5
1606470060000|2020-11-27 09:41:00|4520.8|4518|4521.8|4519|4521.8|4519|4520.5|4517.7|25
1606470070000|2020-11-27 09:41:10|4521.7|4518.9|4521.8|4519|4521.8|4519|4521.7|4518.9|3
1606470080000|2020-11-27 09:41:20|4522|4519.2|4522.3|4519.5|4522.8|4520|4522|4519.2|11
1606470090000|2020-11-27 09:41:30|4522.5|4519.7|4522.5|4519.7|4522.8|4520|4522.5|4519.7|1
1606470100000|2020-11-27 09:41:40|4522.8|4520|4523.8|4521|4523.8|4521|4522.8|4520|26
1606470110000|2020-11-27 09:41:50|||||||||1
1606470120000|2020-11-27 09:42:00|4524.8|4522|4524.8|4522|4524.8|4522|4524.8|4522|11
1606470130000|2020-11-27 09:42:10|4524.1|4521.3|4524.8|4522|4524.8|4522|4524.1|4521.3|12
1606470140000|2020-11-27 09:42:20|4524|4521.2|4524.8|4522|4524.8|4522|4524|4521.2|13
1606470150000|2020-11-27 09:42:30|4525|4522.2|4524|4521.2|4525|4522.2|4523.8|4521|19
1606470160000|2020-11-27 09:42:40|4523.8|4521|4524.3|4521.5|4524.8|4522|4523.8|4521|7
1606470170000|2020-11-27 09:42:50|4524.8|4522|4523.8|4521|4524.8|4522|4523.8|4521|14
1606470180000|2020-11-27 09:43:00|4523.7|4520.9|4522.8|4520|4523.8|4521|4522.8|4520|27
1606470190000|2020-11-27 09:43:10|4522|4519.2|4521.8|4519|4522.8|4520|4521.5|4518.7|13
1606470200000|2020-11-27 09:43:20|||||||||5
1606470210000|2020-11-27 09:43:30|4522|4519.2|4521.8|4519|4522|4519.2|4521.8|4519|45
1606470220000|2020-11-27 09:43:40|4521.7|4518.9|4521.8|4519|4521.8|4519|4521.5|4518.7|8
1606470230000|2020-11-27 09:43:50|4521.5|4518.7|4521.8|4519|4521.8|4519|4521.5|4518.7|7
1606470240000|2020-11-27 09:44:00|4521.5|4518.7|4520.8|4518|4521.5|4518.7|4520.8|4518|1
1606470250000|2020-11-27 09:44:10|4521|4518.2|4522.8|4520|4523|4520.2|4520.8|4518|37
1606470260000|2020-11-27 09:44:20|4522|4519.2|4521.8|4519|4522|4519.2|4521.8|4519|5
1606470280000|2020-11-27 09:44:40|4521.7|4518.9|4521.8|4519|4521.8|4519|4520.8|4518|14
1606470290000|2020-11-27 09:44:50|4522|4519.2|4521.8|4519|4522|4519.2|4521.8|4519|0
1606470300000|2020-11-27 09:45:00|4522|4519.2|4521.8|4519|4522|4519.2|4521.8|4519|0
1606470310000|2020-11-27 09:45:10|4521.1|4518.3|4521.8|4519|4521.8|4519|4521|4518.2|14
1606470330000|2020-11-27 09:45:30|4522|4519.2|4521.8|4519|4522.8|4520|4521.8|4519|16
1606470340000|2020-11-27 09:45:40|4522|4519.2|4522.8|4520|4522.8|4520|4521.8|4519|48
1606470350000|2020-11-27 09:45:50|4523|4520.2|4524|4521.2|4524.3|4521.5|4522.8|4520|35
1606470360000|2020-11-27 09:46:00|4523.3|4520.5|4523.3|4520.5|4523.8|4521|4522.8|4520|25
1606470370000|2020-11-27 09:46:10|4523|4520.2|4523.8|4521|4523.8|4521|4522.8|4520|5
1606470380000|2020-11-27 09:46:20|4524|4521.2|4528.8|4526|4529.7|4526.9|4524|4521.2|253
1606470390000|2020-11-27 09:46:30|4529.6|4526.8|4530.2|4527.4|4530.7|4527.9|4528.8|4526|60
1606470400000|2020-11-27 09:46:40|4529.8|4527|4528.8|4526|4529.8|4527|4528.8|4526|51
1606470410000|2020-11-27 09:46:50|4529.7|4526.9|4530.7|4527.9|4530.7|4527.9|4529.2|4526.4|53
1606470420000|2020-11-27 09:47:00|4530.2|4527.4|4531.7|4528.9|4531.8|4529|4530.2|4527.4|179
1606470430000|2020-11-27 09:47:10|4531.8|4529|4531.8|4529|4531.8|4529|4531.7|4528.9|16
1606470440000|2020-11-27 09:47:20|4531.7|4528.9|4532.8|4530|4533.7|4530.9|4530.8|4528|75
1606470450000|2020-11-27 09:47:30|4532.7|4529.9|4532.7|4529.9|4533|4530.2|4531.8|4529|66
1606470460000|2020-11-27 09:47:40|4532.8|4530|4533.8|4531|4533.8|4531|4532.8|4530|27
1606470470000|2020-11-27 09:47:50|4534|4531.2|4531.8|4529|4534.7|4531.9|4531.8|4529|86
1606470480000|2020-11-27 09:48:00|4532|4529.2|4532.8|4530|4533.8|4531|4531.8|4529|54
1606470490000|2020-11-27 09:48:10|4533|4530.2|4532.8|4530|4533|4530.2|4532.8|4530|6
1606470500000|2020-11-27 09:48:20|4532.1|4529.3|4532.8|4530|4532.8|4530|4532|4529.2|44
1606470510000|2020-11-27 09:48:30|4533.7|4530.9|4533.8|4531|4533.8|4531|4533.7|4530.9|19
1606470520000|2020-11-27 09:48:40|4533.7|4530.9|4533.8|4531|4533.8|4531|4533.7|4530.9|7
1606470530000|2020-11-27 09:48:50|4533.3|4530.5|4532.8|4530|4533.3|4530.5|4532|4529.2|38
1606470540000|2020-11-27 09:49:00|4532|4529.2|4531.8|4529|4532.7|4529.9|4531.8|4529|24
1606470550000|2020-11-27 09:49:10|4532|4529.2|4532|4529.2|4532.8|4530|4532|4529.2|15
1606470560000|2020-11-27 09:49:20|4531.8|4529|4532.8|4530|4532.8|4530|4531.8|4529|7
1606470570000|2020-11-27 09:49:30|4533.7|4530.9|4533.8|4531|4533.8|4531|4533.7|4530.9|29
1606470580000|2020-11-27 09:49:40|4534|4531.2|4534.7|4531.9|4534.7|4531.9|4533.8|4531|40
1606470590000|2020-11-27 09:49:50|4534.8|4532|4534.8|4532|4534.8|4532|4534.8|4532|9
1606470600000|2020-11-27 09:50:00|||||||||6
1606470610000|2020-11-27 09:50:10|||||||||31
1606470620000|2020-11-27 09:50:20|4534.7|4531.9|4534.9|4532.1|4534.9|4532.1|4534.7|4531.9|2
1606470630000|2020-11-27 09:50:30|4534.5|4531.7|4535.9|4533.1|4535.9|4533.1|4534|4531.2|31
1606470640000|2020-11-27 09:50:40|4536|4533.2|4536.4|4533.6|4536.7|4533.9|4535.9|4533.1|86
1606470650000|2020-11-27 09:50:50|4536|4533.2|4537.9|4535.1|4538.2|4535.4|4536|4533.2|123
1606470660000|2020-11-27 09:51:00|4538|4535.2|4537.7|4534.9|4538|4535.2|4537|4534.2|44
1606470670000|2020-11-27 09:51:10|4537|4534.2|4537.9|4535.1|4538|4535.2|4537|4534.2|16
1606470680000|2020-11-27 09:51:20|4538|4535.2|4538.9|4536.1|4539|4536.2|4538|4535.2|68
1606470690000|2020-11-27 09:51:30|4539|4536.2|4538.9|4536.1|4539|4536.2|4538.7|4535.9|40
1606470700000|2020-11-27 09:51:40|4539|4536.2|4539.7|4536.9|4539.9|4537.1|4538.9|4536.1|71
1606470710000|2020-11-27 09:51:50|4539|4536.2|4538.9|4536.1|4539.4|4536.6|4538|4535.2|33
1606470720000|2020-11-27 09:52:00|4538.4|4535.6|4537.9|4535.1|4538.4|4535.6|4537.7|4534.9|23
1606470730000|2020-11-27 09:52:10|4537.1|4534.3|4537.9|4535.1|4537.9|4535.1|4536|4533.2|83
1606470740000|2020-11-27 09:52:20|4537|4534.2|4536.9|4534.1|4537.7|4534.9|4536.7|4533.9|31
1606470750000|2020-11-27 09:52:30|4536.7|4533.9|4537.9|4535.1|4537.9|4535.1|4536.7|4533.9|19
1606470760000|2020-11-27 09:52:40|4537.7|4534.9|4537|4534.2|4537.9|4535.1|4536.9|4534.1|12
1606470770000|2020-11-27 09:52:50|4537.7|4534.9|4536|4533.2|4537.9|4535.1|4535.9|4533.1|98
1606470780000|2020-11-27 09:53:00|4536.9|4534.1|4536.9|4534.1|4537|4534.2|4536|4533.2|21
1606470790000|2020-11-27 09:53:10|4537|4534.2|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|42
1606470800000|2020-11-27 09:53:20|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|3
1606470810000|2020-11-27 09:53:30|4536|4533.2|4535.9|4533.1|4536|4533.2|4535.9|4533.1|18
1606470820000|2020-11-27 09:53:40|4536|4533.2|4535.9|4533.1|4536|4533.2|4535.9|4533.1|10
1606470830000|2020-11-27 09:53:50|||||||||5
1606470840000|2020-11-27 09:54:00|4535.7|4532.9|4535.9|4533.1|4536|4533.2|4535|4532.2|41
1606470850000|2020-11-27 09:54:10|4535.4|4532.6|4535|4532.2|4535.5|4532.7|4535|4532.2|17
1606470860000|2020-11-27 09:54:20|4534.9|4532.1|4534.4|4531.6|4534.9|4532.1|4534.4|4531.6|50
1606470870000|2020-11-27 09:54:30|4534|4531.2|4534.9|4532.1|4535|4532.2|4534|4531.2|30
1606470880000|2020-11-27 09:54:40|4535.7|4532.9|4535.9|4533.1|4535.9|4533.1|4535.7|4532.9|14
1606470890000|2020-11-27 09:54:50|4535.7|4532.9|4536|4533.2|4536|4533.2|4535.7|4532.9|21
1606470900000|2020-11-27 09:55:00|4536.7|4533.9|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|14
1606470910000|2020-11-27 09:55:10|4536|4533.2|4535.9|4533.1|4536.4|4533.6|4535.9|4533.1|25
1606470920000|2020-11-27 09:55:20|4536|4533.2|4535.9|4533.1|4536|4533.2|4535.9|4533.1|2
1606470930000|2020-11-27 09:55:30|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.9|4532.1|20
1606470940000|2020-11-27 09:55:40|4534.7|4531.9|4534.9|4532.1|4534.9|4532.1|4534.7|4531.9|11
1606470950000|2020-11-27 09:55:50|4534.1|4531.3|4534|4531.2|4534.7|4531.9|4534|4531.2|19
1606470960000|2020-11-27 09:56:00|4534.4|4531.6|4534.7|4531.9|4534.7|4531.9|4534|4531.2|14
1606470970000|2020-11-27 09:56:10|4534|4531.2|4534.9|4532.1|4534.9|4532.1|4534|4531.2|19
1606470980000|2020-11-27 09:56:20|4534.7|4531.9|4534.9|4532.1|4534.9|4532.1|4534.7|4531.9|6
1606470990000|2020-11-27 09:56:30|4534.7|4531.9|4535.9|4533.1|4535.9|4533.1|4534.4|4531.6|33
1606471000000|2020-11-27 09:56:40|4536|4533.2|4536.9|4534.1|4537.7|4534.9|4535.9|4533.1|50
1606471010000|2020-11-27 09:56:50|4537|4534.2|4536.9|4534.1|4537.7|4534.9|4536|4533.2|73
1606471020000|2020-11-27 09:57:00|4536|4533.2|4536.9|4534.1|4536.9|4534.1|4536|4533.2|57
1606471030000|2020-11-27 09:57:10|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|8
1606471040000|2020-11-27 09:57:20|4537|4534.2|4538.9|4536.1|4538.9|4536.1|4536.9|4534.1|16
1606471050000|2020-11-27 09:57:30|4538|4535.2|4538.4|4535.6|4538.9|4536.1|4538|4535.2|27
1606471060000|2020-11-27 09:57:40|4538.7|4535.9|4537|4534.2|4539|4536.2|4536.9|4534.1|41
1606471070000|2020-11-27 09:57:50|4536.9|4534.1|4535.9|4533.1|4536.9|4534.1|4535.7|4532.9|63
1606471080000|2020-11-27 09:58:00|4535.1|4532.3|4535|4532.2|4535.9|4533.1|4534.9|4532.1|28
1606471090000|2020-11-27 09:58:10|4534.9|4532.1|4535.5|4532.7|4536|4533.2|4534.9|4532.1|26
1606471100000|2020-11-27 09:58:20|4535.9|4533.1|4534.9|4532.1|4535.9|4533.1|4534.9|4532.1|5
1606471110000|2020-11-27 09:58:30|4534.7|4531.9|4534.4|4531.6|4534.9|4532.1|4534|4531.2|14
1606471120000|2020-11-27 09:58:40|4534|4531.2|4534.9|4532.1|4534.9|4532.1|4534|4531.2|6
1606471130000|2020-11-27 09:58:50|4534.5|4531.7|4534.5|4531.7|4534.9|4532.1|4534|4531.2|14
1606471140000|2020-11-27 09:59:00|4534|4531.2|4534.9|4532.1|4534.9|4532.1|4534|4531.2|4
1606471150000|2020-11-27 09:59:10|||||||||2
1606471160000|2020-11-27 09:59:20|4533.7|4530.9|4534.9|4532.1|4534.9|4532.1|4532.9|4530.1|81
1606471170000|2020-11-27 09:59:30|||||||||4
1606471180000|2020-11-27 09:59:40|4534.5|4531.7|4534.9|4532.1|4534.9|4532.1|4534|4531.2|20
1606471190000|2020-11-27 09:59:50|4534|4531.2|4534.9|4532.1|4534.9|4532.1|4534|4531.2|60
1606471200000|2020-11-27 10:00:00|4534|4531.2|4534|4531.2|4534.9|4532.1|4533.9|4531.1|25
1606471210000|2020-11-27 10:00:10|4534.9|4532.1|4537.9|4535.1|4537.9|4535.1|4534.9|4532.1|74
1606471220000|2020-11-27 10:00:20|4538.6|4535.8|4537.9|4535.1|4538.6|4535.8|4537.4|4534.6|42
1606471230000|2020-11-27 10:00:30|4538.4|4535.6|4537.9|4535.1|4538.9|4536.1|4537.9|4535.1|75
1606471240000|2020-11-27 10:00:40|4537.7|4534.9|4536.9|4534.1|4537.7|4534.9|4536.9|4534.1|19
1606471250000|2020-11-27 10:00:50|4536|4533.2|4536|4533.2|4536.7|4533.9|4535.7|4532.9|9
1606471260000|2020-11-27 10:01:00|4536.5|4533.7|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|8
1606471270000|2020-11-27 10:01:10|4536.4|4533.6|4535.9|4533.1|4536.7|4533.9|4535.9|4533.1|3
1606471280000|2020-11-27 10:01:20|4536|4533.2|4536.9|4534.1|4536.9|4534.1|4536|4533.2|4
1606471290000|2020-11-27 10:01:30|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|1
1606471300000|2020-11-27 10:01:40|4536.7|4533.9|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|12
1606471310000|2020-11-27 10:01:50|4536|4533.2|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|3
1606471320000|2020-11-27 10:02:00|4536|4533.2|4536.9|4534.1|4536.9|4534.1|4536|4533.2|5
1606471330000|2020-11-27 10:02:10|||||||||5
1606471340000|2020-11-27 10:02:20|||||||||5
1606471350000|2020-11-27 10:02:30|4537|4534.2|4537|4534.2|4537.7|4534.9|4536.9|4534.1|21
1606471360000|2020-11-27 10:02:40|4537.4|4534.6|4537.9|4535.1|4537.9|4535.1|4537.4|4534.6|13
1606471370000|2020-11-27 10:02:50|4537.4|4534.6|4537.9|4535.1|4537.9|4535.1|4537|4534.2|18
1606471380000|2020-11-27 10:03:00|||||||||4
1606471390000|2020-11-27 10:03:10|4537|4534.2|4536.9|4534.1|4537.4|4534.6|4536.7|4533.9|45
1606471400000|2020-11-27 10:03:20|4537|4534.2|4535.9|4533.1|4537|4534.2|4535.9|4533.1|30
1606471410000|2020-11-27 10:03:30|4536|4533.2|4538|4535.2|4538.9|4536.1|4536|4533.2|58
1606471420000|2020-11-27 10:03:40|4537.9|4535.1|4537.9|4535.1|4538.9|4536.1|4537.9|4535.1|20
1606471440000|2020-11-27 10:04:00|||||||||14
1606471450000|2020-11-27 10:04:10|4537.7|4534.9|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|23
1606471460000|2020-11-27 10:04:20|4537|4534.2|4534.9|4532.1|4537|4534.2|4534.7|4531.9|49
1606471470000|2020-11-27 10:04:30|4534.7|4531.9|4534.9|4532.1|4535.4|4532.6|4534.7|4531.9|10
1606471480000|2020-11-27 10:04:40|4534|4531.2|4532.9|4530.1|4534|4531.2|4532.4|4529.6|59
1606471490000|2020-11-27 10:04:50|4532.7|4529.9|4533.2|4530.4|4533.7|4530.9|4531.7|4528.9|61
1606471500000|2020-11-27 10:05:00|4532.9|4530.1|4535.9|4533.1|4535.9|4533.1|4532.9|4530.1|28
1606471510000|2020-11-27 10:05:10|4536.7|4533.9|4538.7|4535.9|4538.9|4536.1|4536.7|4533.9|85
1606471520000|2020-11-27 10:05:20|4538|4535.2|4537.7|4534.9|4538.7|4535.9|4537.7|4534.9|50
1606471530000|2020-11-27 10:05:30|||||||||8
1606471540000|2020-11-27 10:05:40|4537|4534.2|4537.2|4534.4|4537.4|4534.6|4537|4534.2|33
1606471550000|2020-11-27 10:05:50|4536.9|4534.1|4536.7|4533.9|4536.9|4534.1|4536.7|4533.9|11
1606471560000|2020-11-27 10:06:00|4536.9|4534.1|4538.7|4535.9|4538.9|4536.1|4536.7|4533.9|37
1606471570000|2020-11-27 10:06:10|4538.9|4536.1|4538.9|4536.1|4538.9|4536.1|4538.7|4535.9|19
1606471580000|2020-11-27 10:06:20|4538.7|4535.9|4538.7|4535.9|4538.9|4536.1|4537.9|4535.1|16
1606471590000|2020-11-27 10:06:30|4537.9|4535.1|4535.9|4533.1|4537.9|4535.1|4535.7|4532.9|32
1606471600000|2020-11-27 10:06:40|||||||||7
1606471610000|2020-11-27 10:06:50|4536.2|4533.4|4535.9|4533.1|4536.2|4533.4|4535.9|4533.1|6
1606471620000|2020-11-27 10:07:00|4535.7|4532.9|4535.9|4533.1|4536.7|4533.9|4535.7|4532.9|37
1606471630000|2020-11-27 10:07:10|4535.7|4532.9|4534.7|4531.9|4535.9|4533.1|4534|4531.2|28
1606471640000|2020-11-27 10:07:20|4534.9|4532.1|4534.9|4532.1|4535.6|4532.8|4534.7|4531.9|39
1606471650000|2020-11-27 10:07:30|4534.7|4531.9|4533.9|4531.1|4534.7|4531.9|4533.7|4530.9|14
1606471660000|2020-11-27 10:07:40|4533.7|4530.9|4532.9|4530.1|4533.9|4531.1|4532.9|4530.1|22
1606471670000|2020-11-27 10:07:50|||||||||23
1606471680000|2020-11-27 10:08:00|4533|4530.2|4533.9|4531.1|4534.2|4531.4|4532.9|4530.1|12
1606471690000|2020-11-27 10:08:10|4534.2|4531.4|4534.7|4531.9|4534.9|4532.1|4533.9|4531.1|4
1606471700000|2020-11-27 10:08:20|4533.9|4531.1|4532.9|4530.1|4533.9|4531.1|4532.9|4530.1|6
1606471710000|2020-11-27 10:08:30|4532.7|4529.9|4532.9|4530.1|4532.9|4530.1|4532.7|4529.9|2
1606471720000|2020-11-27 10:08:40|4533|4530.2|4534.9|4532.1|4534.9|4532.1|4533|4530.2|44
1606471730000|2020-11-27 10:08:50|4534.7|4531.9|4534.9|4532.1|4534.9|4532.1|4534.2|4531.4|7
1606471740000|2020-11-27 10:09:00|4535.2|4532.4|4535.7|4532.9|4535.9|4533.1|4535.2|4532.4|28
1606471750000|2020-11-27 10:09:10|4534.9|4532.1|4535.7|4532.9|4535.9|4533.1|4534.9|4532.1|19
1606471760000|2020-11-27 10:09:20|4534.9|4532.1|4534.4|4531.6|4535.2|4532.4|4534.4|4531.6|5
1606471770000|2020-11-27 10:09:30|4534.7|4531.9|4534|4531.2|4534.9|4532.1|4534|4531.2|23
1606471780000|2020-11-27 10:09:40|4534.4|4531.6|4534|4531.2|4534.9|4532.1|4534|4531.2|12
1606471790000|2020-11-27 10:09:50|4534.4|4531.6|4534|4531.2|4534.4|4531.6|4534|4531.2|3
1606471800000|2020-11-27 10:10:00|||||||||1
1606471810000|2020-11-27 10:10:10|4534.4|4531.6|4535.7|4532.9|4536.4|4533.6|4534|4531.2|58
1606471820000|2020-11-27 10:10:20|4535.4|4532.6|4535.9|4533.1|4535.9|4533.1|4535.2|4532.4|4
1606471830000|2020-11-27 10:10:30|4535.7|4532.9|4536.7|4533.9|4536.7|4533.9|4535.7|4532.9|14
1606471840000|2020-11-27 10:10:40|4536.9|4534.1|4537.9|4535.1|4537.9|4535.1|4536.9|4534.1|34
1606471850000|2020-11-27 10:10:50|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|4536.9|4534.1|36
1606471860000|2020-11-27 10:11:00|4537.9|4535.1|4538.9|4536.1|4539.4|4536.6|4537.7|4534.9|36
1606471870000|2020-11-27 10:11:10|4538.7|4535.9|4537|4534.2|4538.7|4535.9|4537|4534.2|29
1606471880000|2020-11-27 10:11:20|||||||||3
1606471890000|2020-11-27 10:11:30|4537.4|4534.6|4537.9|4535.1|4537.9|4535.1|4537|4534.2|49
1606471900000|2020-11-27 10:11:40|4538.2|4535.4|4538.9|4536.1|4538.9|4536.1|4538.2|4535.4|34
1606471910000|2020-11-27 10:11:50|4538.7|4535.9|4538.9|4536.1|4538.9|4536.1|4538.7|4535.9|10
1606471920000|2020-11-27 10:12:00|4539|4536.2|4540.9|4538.1|4540.9|4538.1|4539|4536.2|86
1606471930000|2020-11-27 10:12:10|4540.7|4537.9|4540.9|4538.1|4540.9|4538.1|4540.7|4537.9|16
1606471940000|2020-11-27 10:12:20|||||||||2
1606471950000|2020-11-27 10:12:30|4541|4538.2|4541.9|4539.1|4542.7|4539.9|4541|4538.2|126
1606471960000|2020-11-27 10:12:40|4542|4539.2|4541.9|4539.1|4543.9|4541.1|4541.9|4539.1|80
1606471970000|2020-11-27 10:12:50|4542|4539.2|4542|4539.2|4542|4539.2|4541.9|4539.1|21
1606471980000|2020-11-27 10:13:00|4541.9|4539.1|4541.9|4539.1|4542.7|4539.9|4541.9|4539.1|19
1606471990000|2020-11-27 10:13:10|||||||||24
1606472000000|2020-11-27 10:13:20|4540.9|4538.1|4540.9|4538.1|4540.9|4538.1|4540.4|4537.6|30
1606472010000|2020-11-27 10:13:30|4541|4538.2|4541.9|4539.1|4541.9|4539.1|4540.9|4538.1|41
1606472020000|2020-11-27 10:13:40|4541.7|4538.9|4541.9|4539.1|4541.9|4539.1|4541.7|4538.9|23
1606472030000|2020-11-27 10:13:50|4541.7|4538.9|4541.7|4538.9|4541.9|4539.1|4540.9|4538.1|13
1606472040000|2020-11-27 10:14:00|4541.9|4539.1|4541.7|4538.9|4541.9|4539.1|4541.7|4538.9|3
1606472050000|2020-11-27 10:14:10|4541|4538.2|4539.9|4537.1|4541|4538.2|4539.9|4537.1|40
1606472060000|2020-11-27 10:14:20|4539.7|4536.9|4539.9|4537.1|4539.9|4537.1|4539.7|4536.9|7
1606472070000|2020-11-27 10:14:30|4539.7|4536.9|4540.7|4537.9|4540.7|4537.9|4539.7|4536.9|41
1606472080000|2020-11-27 10:14:40|4540.4|4537.6|4539.7|4536.9|4540.4|4537.6|4539.7|4536.9|11
1606472090000|2020-11-27 10:14:50|4539|4536.2|4539.7|4536.9|4539.9|4537.1|4539|4536.2|18
1606472100000|2020-11-27 10:15:00|4539.9|4537.1|4539.7|4536.9|4540.9|4538.1|4539.7|4536.9|17
1606472110000|2020-11-27 10:15:10|4539.9|4537.1|4538.9|4536.1|4539.9|4537.1|4538.9|4536.1|11
1606472120000|2020-11-27 10:15:20|4538.7|4535.9|4537.7|4534.9|4538.7|4535.9|4537.7|4534.9|11
1606472130000|2020-11-27 10:15:30|4538.7|4535.9|4539.7|4536.9|4539.7|4536.9|4538.7|4535.9|42
1606472140000|2020-11-27 10:15:40|4539.9|4537.1|4538|4535.2|4539.9|4537.1|4538|4535.2|34
1606472150000|2020-11-27 10:15:50|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|29
1606472160000|2020-11-27 10:16:00|4537.7|4534.9|4536.9|4534.1|4538.9|4536.1|4536.9|4534.1|23
1606472170000|2020-11-27 10:16:10|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4
1606472180000|2020-11-27 10:16:20|||||||||3
1606472190000|2020-11-27 10:16:30|4535.9|4533.1|4532.9|4530.1|4535.9|4533.1|4532.9|4530.1|79
1606472200000|2020-11-27 10:16:40|4533|4530.2|4532.9|4530.1|4533.9|4531.1|4532.9|4530.1|49
1606472210000|2020-11-27 10:16:50|4533|4530.2|4532.9|4530.1|4533|4530.2|4532|4529.2|50
1606472220000|2020-11-27 10:17:00|4532.7|4529.9|4531.9|4529.1|4532.9|4530.1|4531.2|4528.4|61
1606472230000|2020-11-27 10:17:10|4531.2|4528.4|4533.9|4531.1|4533.9|4531.1|4531.2|4528.4|73
1606472240000|2020-11-27 10:17:20|||||||||30
1606472250000|2020-11-27 10:17:30|4534|4531.2|4534.9|4532.1|4534.9|4532.1|4533.7|4530.9|25
1606472260000|2020-11-27 10:17:40|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.5|4531.7|9
1606472270000|2020-11-27 10:17:50|4533.9|4531.1|4534.9|4532.1|4534.9|4532.1|4533.9|4531.1|15
1606472280000|2020-11-27 10:18:00|4534|4531.2|4535.9|4533.1|4536|4533.2|4534|4531.2|50
1606472290000|2020-11-27 10:18:10|||||||||1
1606472300000|2020-11-27 10:18:20|4536|4533.2|4536|4533.2|4536.9|4534.1|4536|4533.2|22
1606472310000|2020-11-27 10:18:30|4536.5|4533.7|4536.5|4533.7|4536.9|4534.1|4536|4533.2|15
1606472320000|2020-11-27 10:18:40|4536.2|4533.4|4536|4533.2|4536.9|4534.1|4536|4533.2|5
1606472330000|2020-11-27 10:18:50|4536.5|4533.7|4536.9|4534.1|4537|4534.2|4536|4533.2|5
1606472340000|2020-11-27 10:19:00|4537|4534.2|4538.9|4536.1|4539.9|4537.1|4537|4534.2|52
1606472350000|2020-11-27 10:19:10|4539|4536.2|4538.9|4536.1|4539|4536.2|4538.4|4535.6|9
1606472360000|2020-11-27 10:19:20|4538.2|4535.4|4538.4|4535.6|4538.5|4535.7|4538|4535.2|14
1606472370000|2020-11-27 10:19:30|4538.9|4536.1|4538.5|4535.7|4538.9|4536.1|4537.9|4535.1|9
1606472380000|2020-11-27 10:19:40|4538.9|4536.1|4538|4535.2|4539|4536.2|4537.9|4535.1|12
1606472390000|2020-11-27 10:19:50|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|3
1606472400000|2020-11-27 10:20:00|||||||||1
1606472410000|2020-11-27 10:20:10|4537|4534.2|4536|4533.2|4537|4534.2|4536|4533.2|14
1606472420000|2020-11-27 10:20:20|4536.7|4533.9|4536.9|4534.1|4537|4534.2|4535.7|4532.9|28
1606472430000|2020-11-27 10:20:30|4536|4533.2|4533|4530.2|4536|4533.2|4533|4530.2|50
1606472440000|2020-11-27 10:20:40|4533.5|4530.7|4533|4530.2|4533.9|4531.1|4532|4529.2|25
1606472450000|2020-11-27 10:20:50|4533.7|4530.9|4533.9|4531.1|4533.9|4531.1|4533|4530.2|9
1606472460000|2020-11-27 10:21:00|4534|4531.2|4534.9|4532.1|4534.9|4532.1|4534|4531.2|11
1606472470000|2020-11-27 10:21:10|4534.2|4531.4|4534.9|4532.1|4534.9|4532.1|4534.2|4531.4|10
1606472480000|2020-11-27 10:21:20|4534.5|4531.7|4534.9|4532.1|4534.9|4532.1|4534.5|4531.7|7
1606472490000|2020-11-27 10:21:30|4534.7|4531.9|4534.9|4532.1|4535|4532.2|4534.4|4531.6|20
1606472500000|2020-11-27 10:21:40|4534.5|4531.7|4535.9|4533.1|4535.9|4533.1|4534.5|4531.7|8
1606472510000|2020-11-27 10:21:50|4535.5|4532.7|4534.9|4532.1|4535.9|4533.1|4534|4531.2|15
1606472520000|2020-11-27 10:22:00|4534|4531.2|4534.9|4532.1|4535|4532.2|4533.9|4531.1|14
1606472530000|2020-11-27 10:22:10|4535|4532.2|4534.9|4532.1|4535.4|4532.6|4534.9|4532.1|15
1606472540000|2020-11-27 10:22:20|4534.5|4531.7|4534|4531.2|4534.9|4532.1|4534|4531.2|3
1606472550000|2020-11-27 10:22:30|4533.9|4531.1|4534|4531.2|4534|4531.2|4533|4530.2|13
1606472560000|2020-11-27 10:22:40|4533.9|4531.1|4534|4531.2|4534|4531.2|4533.9|4531.1|9
1606472570000|2020-11-27 10:22:50|4534.4|4531.6|4533|4530.2|4534.4|4531.6|4532.9|4530.1|12
1606472580000|2020-11-27 10:23:00|4532.9|4530.1|4534.9|4532.1|4534.9|4532.1|4532.9|4530.1|19
1606472590000|2020-11-27 10:23:10|4534.2|4531.4|4534.9|4532.1|4534.9|4532.1|4533.9|4531.1|16
1606472600000|2020-11-27 10:23:20|4534.5|4531.7|4533.9|4531.1|4534.9|4532.1|4533.9|4531.1|60
1606472610000|2020-11-27 10:23:30|4534|4531.2|4534|4531.2|4534|4531.2|4533.9|4531.1|2
1606472620000|2020-11-27 10:23:40|4533.9|4531.1|4533.9|4531.1|4534|4531.2|4533.9|4531.1|3
1606472630000|2020-11-27 10:23:50|4534|4531.2|4534|4531.2|4534|4531.2|4534|4531.2|1
1606472640000|2020-11-27 10:24:00|4534.7|4531.9|4535.9|4533.1|4536.9|4534.1|4534.7|4531.9|58
1606472650000|2020-11-27 10:24:10|4535.5|4532.7|4534.9|4532.1|4535.9|4533.1|4534.9|4532.1|7
1606472660000|2020-11-27 10:24:20|4535|4532.2|4534.9|4532.1|4535.9|4533.1|4534|4531.2|15
1606472670000|2020-11-27 10:24:30|4534.5|4531.7|4534.5|4531.7|4534.9|4532.1|4534|4531.2|7
1606472680000|2020-11-27 10:24:40|4534|4531.2|4533.9|4531.1|4534|4531.2|4533.9|4531.1|1
1606472690000|2020-11-27 10:24:50|||||||||3
1606472700000|2020-11-27 10:25:00|4533.7|4530.9|4533.9|4531.1|4534|4531.2|4533|4530.2|13
1606472710000|2020-11-27 10:25:10|4533.5|4530.7|4533.9|4531.1|4534|4531.2|4533|4530.2|24
1606472720000|2020-11-27 10:25:20|4534|4531.2|4534|4531.2|4534|4531.2|4534|4531.2|5
1606472730000|2020-11-27 10:25:30|4534.5|4531.7|4534.5|4531.7|4534.9|4532.1|4534|4531.2|9
1606472740000|2020-11-27 10:25:40|4534.2|4531.4|4533.9|4531.1|4534.2|4531.4|4533.9|4531.1|1
1606472750000|2020-11-27 10:25:50|4533.2|4530.4|4533.9|4531.1|4533.9|4531.1|4533|4530.2|11
1606472760000|2020-11-27 10:26:00|4533.5|4530.7|4533.9|4531.1|4533.9|4531.1|4533|4530.2|11
1606472770000|2020-11-27 10:26:10|4533.5|4530.7|4533|4530.2|4533.9|4531.1|4533|4530.2|10
1606472780000|2020-11-27 10:26:20|4533.4|4530.6|4533|4530.2|4533.4|4530.6|4533|4530.2|9
1606472790000|2020-11-27 10:26:30|||||||||5
1606472800000|2020-11-27 10:26:40|||||||||7
1606472810000|2020-11-27 10:26:50|||||||||1
1606472820000|2020-11-27 10:27:00|4532.2|4529.4|4532|4529.2|4532.9|4530.1|4532|4529.2|34
1606472830000|2020-11-27 10:27:10|4532.9|4530.1|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|47
1606472840000|2020-11-27 10:27:20|4534|4531.2|4533|4530.2|4534|4531.2|4533|4530.2|7
1606472850000|2020-11-27 10:27:30|4532.9|4530.1|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|26
1606472860000|2020-11-27 10:27:40|4533.5|4530.7|4533|4530.2|4533.5|4530.7|4532.9|4530.1|5
1606472870000|2020-11-27 10:27:50|4532.9|4530.1|4532.9|4530.1|4533|4530.2|4532.9|4530.1|6
1606472880000|2020-11-27 10:28:00|4533|4530.2|4533.9|4531.1|4533.9|4531.1|4533|4530.2|10
1606472890000|2020-11-27 10:28:10|4534|4531.2|4534.7|4531.9|4534.9|4532.1|4534|4531.2|12
1606472900000|2020-11-27 10:28:20|4534.9|4532.1|4533.9|4531.1|4534.9|4532.1|4533.9|4531.1|6
1606472910000|2020-11-27 10:28:30|4533|4530.2|4533.5|4530.7|4533.9|4531.1|4533|4530.2|4
1606472920000|2020-11-27 10:28:40|4533.2|4530.4|4532.9|4530.1|4533.2|4530.4|4532.9|4530.1|1
1606472930000|2020-11-27 10:28:50|4532|4529.2|4531|4528.2|4532|4529.2|4531|4528.2|36
1606472940000|2020-11-27 10:29:00|4531.9|4529.1|4531.9|4529.1|4532|4529.2|4531.9|4529.1|8
1606472950000|2020-11-27 10:29:10|4531.5|4528.7|4531.9|4529.1|4532|4529.2|4531|4528.2|8
1606472960000|2020-11-27 10:29:20|4531.5|4528.7|4531.9|4529.1|4531.9|4529.1|4531|4528.2|35
1606472970000|2020-11-27 10:29:30|4532|4529.2|4532.2|4529.4|4532.9|4530.1|4531.9|4529.1|42
1606472980000|2020-11-27 10:29:40|4532|4529.2|4532.9|4530.1|4533.5|4530.7|4532|4529.2|8
1606472990000|2020-11-27 10:29:50|4533|4530.2|4533.9|4531.1|4533.9|4531.1|4532.9|4530.1|12
1606473000000|2020-11-27 10:30:00|4533.5|4530.7|4533.5|4530.7|4533.9|4531.1|4533|4530.2|9
1606473010000|2020-11-27 10:30:10|4533.2|4530.4|4533.9|4531.1|4533.9|4531.1|4533.2|4530.4|3
1606473020000|2020-11-27 10:30:20|||||||||3
1606473030000|2020-11-27 10:30:30|4534|4531.2|4536.5|4533.7|4536.9|4534.1|4533.9|4531.1|68
1606473040000|2020-11-27 10:30:40|4536.2|4533.4|4534.9|4532.1|4536.2|4533.4|4534.5|4531.7|9
1606473050000|2020-11-27 10:30:50|4535|4532.2|4534.9|4532.1|4536|4533.2|4534.9|4532.1|75
1606473060000|2020-11-27 10:31:00|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.9|4532.1|11
1606473070000|2020-11-27 10:31:10|4535|4532.2|4533|4530.2|4535|4532.2|4532.9|4530.1|33
1606473080000|2020-11-27 10:31:20|4533.7|4530.9|4533.9|4531.1|4533.9|4531.1|4533.4|4530.6|6
1606473100000|2020-11-27 10:31:40|4534.7|4531.9|4534.9|4532.1|4535|4532.2|4534.7|4531.9|13
1606473110000|2020-11-27 10:31:50|4535.7|4532.9|4536.9|4534.1|4536.9|4534.1|4535|4532.2|61
1606473120000|2020-11-27 10:32:00|4536.2|4533.4|4535.9|4533.1|4536.7|4533.9|4535.9|4533.1|22
1606473130000|2020-11-27 10:32:10|4535.7|4532.9|4535.9|4533.1|4535.9|4533.1|4535.7|4532.9|2
1606473140000|2020-11-27 10:32:20|||||||||3
1606473150000|2020-11-27 10:32:30|||||||||3
1606473160000|2020-11-27 10:32:40|4535.7|4532.9|4534.9|4532.1|4535.7|4532.9|4534.4|4531.6|13
1606473170000|2020-11-27 10:32:50|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.9|4532.1|3
1606473180000|2020-11-27 10:33:00|4534.7|4531.9|4534.9|4532.1|4534.9|4532.1|4533.9|4531.1|6
1606473190000|2020-11-27 10:33:10|||||||||2
1606473200000|2020-11-27 10:33:20|4535|4532.2|4536.9|4534.1|4536.9|4534.1|4535|4532.2|28
1606473210000|2020-11-27 10:33:30|||||||||8
1606473220000|2020-11-27 10:33:40|4536.7|4533.9|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|10
1606473230000|2020-11-27 10:33:50|4536.4|4533.6|4534.9|4532.1|4536.9|4534.1|4534.9|4532.1|27
1606473240000|2020-11-27 10:34:00|4535|4532.2|4535.2|4532.4|4535.7|4532.9|4534.9|4532.1|11
1606473250000|2020-11-27 10:34:10|4535|4532.2|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|16
1606473260000|2020-11-27 10:34:20|4535.4|4532.6|4535.2|4532.4|4535.9|4533.1|4535.2|4532.4|4
1606473270000|2020-11-27 10:34:30|4535|4532.2|4535.9|4533.1|4535.9|4533.1|4534.9|4532.1|3
1606473280000|2020-11-27 10:34:40|4535.4|4532.6|4535|4532.2|4535.5|4532.7|4534.9|4532.1|7
1606473290000|2020-11-27 10:34:50|||||||||1
1606473300000|2020-11-27 10:35:00|||||||||1
1606473310000|2020-11-27 10:35:10|4535.5|4532.7|4534.2|4531.4|4535.9|4533.1|4534.2|4531.4|170
1606473320000|2020-11-27 10:35:20|4534|4531.2|4533|4530.2|4534|4531.2|4533|4530.2|102
1606473330000|2020-11-27 10:35:30|||||||||10
1606473340000|2020-11-27 10:35:40|||||||||11
1606473350000|2020-11-27 10:35:50|4532.9|4530.1|4533|4530.2|4533|4530.2|4532.5|4529.7|2
1606473360000|2020-11-27 10:36:00|4532.7|4529.9|4532.2|4529.4|4533|4530.2|4532|4529.2|6
1606473370000|2020-11-27 10:36:10|4532|4529.2|4533|4530.2|4533|4530.2|4532|4529.2|15
1606473380000|2020-11-27 10:36:20|4532.3|4529.5|4532.2|4529.4|4533|4530.2|4532|4529.2|14
1606473390000|2020-11-27 10:36:30|4532.5|4529.7|4533.2|4530.4|4533.2|4530.4|4532.5|4529.7|8
1606473400000|2020-11-27 10:36:40|4533.5|4530.7|4533.2|4530.4|4534|4531.2|4533.2|4530.4|13
1606473410000|2020-11-27 10:36:50|||||||||10
1606473420000|2020-11-27 10:37:00|4533.5|4530.7|4534.2|4531.4|4534.2|4531.4|4533.5|4530.7|11
1606473430000|2020-11-27 10:37:10|4534.3|4531.5|4534.2|4531.4|4535|4532.2|4534.2|4531.4|19
1606473440000|2020-11-27 10:37:20|4534|4531.2|4534.2|4531.4|4534.2|4531.4|4534|4531.2|0
1606473450000|2020-11-27 10:37:30|4534|4531.2|4534.2|4531.4|4534.2|4531.4|4534|4531.2|1
1606473460000|2020-11-27 10:37:40|4534|4531.2|4534.7|4531.9|4534.7|4531.9|4534|4531.2|2
1606473470000|2020-11-27 10:37:50|4534.5|4531.7|4534.2|4531.4|4535|4532.2|4534.2|4531.4|3
1606473480000|2020-11-27 10:38:00|4534.5|4531.7|4537|4534.2|4537.3|4534.5|4534.5|4531.7|24
1606473490000|2020-11-27 10:38:10|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|4536.7|4533.9|6
1606473500000|2020-11-27 10:38:20|||||||||4
1606473510000|2020-11-27 10:38:30|4537|4534.2|4536.2|4533.4|4537|4534.2|4536.2|4533.4|7
1606473520000|2020-11-27 10:38:40|4536|4533.2|4536.2|4533.4|4536.2|4533.4|4536|4533.2|0
1606473530000|2020-11-27 10:38:50|4537|4534.2|4538|4535.2|4538|4535.2|4537|4534.2|32
1606473540000|2020-11-27 10:39:00|4537.9|4535.1|4538|4535.2|4538|4535.2|4537.5|4534.7|11
1606473550000|2020-11-27 10:39:10|4537.9|4535.1|4539|4536.2|4539.2|4536.4|4537.2|4534.4|30
1606473560000|2020-11-27 10:39:20|4539.2|4536.4|4539|4536.2|4539.2|4536.4|4539|4536.2|125
1606473570000|2020-11-27 10:39:30|4540.9|4538.1|4539|4536.2|4541|4538.2|4539|4536.2|79
1606473580000|2020-11-27 10:39:40|4539.7|4536.9|4541|4538.2|4541|4538.2|4539.7|4536.9|31
1606473590000|2020-11-27 10:39:50|4540.9|4538.1|4541|4538.2|4541|4538.2|4540|4537.2|20
1606473600000|2020-11-27 10:40:00|4540.9|4538.1|4540.5|4537.7|4540.9|4538.1|4540.2|4537.4|17
1606473610000|2020-11-27 10:40:10|4540.2|4537.4|4540.9|4538.1|4540.9|4538.1|4540|4537.2|15
1606473620000|2020-11-27 10:40:20|4540.7|4537.9|4540|4537.2|4540.7|4537.9|4539.9|4537.1|19
1606473630000|2020-11-27 10:40:30|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|0
1606473640000|2020-11-27 10:40:40|4539.2|4536.4|4539.5|4536.7|4539.9|4537.1|4539|4536.2|13
1606473650000|2020-11-27 10:40:50|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|4539.5|4536.7|1
1606473660000|2020-11-27 10:41:00|4540|4537.2|4539.9|4537.1|4540|4537.2|4539.9|4537.1|1
1606473670000|2020-11-27 10:41:10|4539.5|4536.7|4539.7|4536.9|4539.9|4537.1|4539|4536.2|13
1606473680000|2020-11-27 10:41:20|4539|4536.2|4539.9|4537.1|4539.9|4537.1|4539|4536.2|3
1606473690000|2020-11-27 10:41:30|4539.2|4536.4|4539|4536.2|4539.5|4536.7|4539|4536.2|16
1606473700000|2020-11-27 10:41:40|4539.9|4537.1|4536.9|4534.1|4539.9|4537.1|4536.9|4534.1|23
1606473710000|2020-11-27 10:41:50|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|1
1606473720000|2020-11-27 10:42:00|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|1
1606473730000|2020-11-27 10:42:10|4536.2|4533.4|4536|4533.2|4536.9|4534.1|4536|4533.2|26
1606473740000|2020-11-27 10:42:20|4536.7|4533.9|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|9
1606473750000|2020-11-27 10:42:30|4535|4532.2|4534.9|4532.1|4535|4532.2|4534.7|4531.9|10
1606473760000|2020-11-27 10:42:40|4535|4532.2|4536.9|4534.1|4536.9|4534.1|4534.9|4532.1|20
1606473770000|2020-11-27 10:42:50|4537.4|4534.6|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|12
1606473780000|2020-11-27 10:43:00|4537.6|4534.8|4537.9|4535.1|4538.9|4536.1|4537.6|4534.8|34
1606473790000|2020-11-27 10:43:10|4537.5|4534.7|4537|4534.2|4537.5|4534.7|4536.9|4534.1|23
1606473800000|2020-11-27 10:43:20|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|4536.9|4534.1|0
1606473810000|2020-11-27 10:43:30|4537|4534.2|4537.9|4535.1|4538|4535.2|4537|4534.2|2
1606473820000|2020-11-27 10:43:40|4537.7|4534.9|4537.5|4534.7|4537.9|4535.1|4537|4534.2|8
1606473830000|2020-11-27 10:43:50|4537.4|4534.6|4536.9|4534.1|4537.4|4534.6|4536.5|4533.7|23
1606473840000|2020-11-27 10:44:00|||||||||6
1606473850000|2020-11-27 10:44:10|||||||||2
1606473860000|2020-11-27 10:44:20|4537|4534.2|4536.9|4534.1|4537.5|4534.7|4536.9|4534.1|21
1606473880000|2020-11-27 10:44:40|||||||||1
1606473890000|2020-11-27 10:44:50|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|3
1606473900000|2020-11-27 10:45:00|4536.7|4533.9|4536|4533.2|4536.7|4533.9|4536|4533.2|7
1606473910000|2020-11-27 10:45:10|4535|4532.2|4535.2|4532.4|4535.2|4532.4|4534.2|4531.4|119
1606473930000|2020-11-27 10:45:30|4535|4532.2|4535|4532.2|4535|4532.2|4535|4532.2|7
1606473940000|2020-11-27 10:45:40|||||||||2
1606473950000|2020-11-27 10:45:50|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|12
1606473960000|2020-11-27 10:46:00|4535.9|4533.1|4536|4533.2|4536|4533.2|4535.9|4533.1|11
1606473970000|2020-11-27 10:46:10|4535.3|4532.5|4535|4532.2|4535.3|4532.5|4535|4532.2|9
1606473980000|2020-11-27 10:46:20|4535.2|4532.4|4535.2|4532.4|4535.5|4532.7|4535.2|4532.4|5
1606473990000|2020-11-27 10:46:30|4535.7|4532.9|4536.2|4533.4|4536.2|4533.4|4535.7|4532.9|5
1606474000000|2020-11-27 10:46:40|4536.7|4533.9|4535.2|4532.4|4536.7|4533.9|4535|4532.2|27
1606474010000|2020-11-27 10:46:50|4535|4532.2|4535|4532.2|4535|4532.2|4535|4532.2|3
1606474020000|2020-11-27 10:47:00|||||||||2
1606474030000|2020-11-27 10:47:10|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|3
1606474040000|2020-11-27 10:47:20|4535|4532.2|4534.9|4532.1|4535.2|4532.4|4534.9|4532.1|32
1606474050000|2020-11-27 10:47:30|4535|4532.2|4535|4532.2|4535.2|4532.4|4534.9|4532.1|1
1606474060000|2020-11-27 10:47:40|4535.2|4532.4|4535.5|4532.7|4535.5|4532.7|4535.2|4532.4|11
1606474070000|2020-11-27 10:47:50|4535.9|4533.1|4537|4534.2|4537|4534.2|4535.9|4533.1|21
1606474080000|2020-11-27 10:48:00|4537.2|4534.4|4537|4534.2|4537.2|4534.4|4537|4534.2|10
1606474090000|2020-11-27 10:48:10|4537.2|4534.4|4537.2|4534.4|4537.9|4535.1|4537.2|4534.4|6
1606474100000|2020-11-27 10:48:20|4537|4534.2|4537|4534.2|4537|4534.2|4536.9|4534.1|2
1606474110000|2020-11-27 10:48:30|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|4537.9|4535.1|10
1606474120000|2020-11-27 10:48:40|4538|4535.2|4538.9|4536.1|4539.2|4536.4|4538|4535.2|19
1606474130000|2020-11-27 10:48:50|4538.5|4535.7|4538.2|4535.4|4538.9|4536.1|4538.2|4535.4|7
1606474140000|2020-11-27 10:49:00|4539|4536.2|4541|4538.2|4541|4538.2|4538.2|4535.4|108
1606474150000|2020-11-27 10:49:10|4541.7|4538.9|4542|4539.2|4542|4539.2|4541|4538.2|82
1606474160000|2020-11-27 10:49:20|4541.9|4539.1|4539.9|4537.1|4541.9|4539.1|4539.9|4537.1|38
1606474170000|2020-11-27 10:49:30|4540|4537.2|4540|4537.2|4540|4537.2|4540|4537.2|15
1606474180000|2020-11-27 10:49:40|4540.7|4537.9|4541|4538.2|4541|4538.2|4540.7|4537.9|11
1606474190000|2020-11-27 10:49:50|4540.9|4538.1|4540.9|4538.1|4541|4538.2|4540.9|4538.1|10
1606474200000|2020-11-27 10:50:00|4540.5|4537.7|4539.9|4537.1|4540.5|4537.7|4539.9|4537.1|19
1606474210000|2020-11-27 10:50:10|||||||||1
1606474220000|2020-11-27 10:50:20|4540|4537.2|4539.9|4537.1|4540|4537.2|4539.7|4536.9|14
1606474230000|2020-11-27 10:50:30|4539.5|4536.7|4539.9|4537.1|4539.9|4537.1|4539|4536.2|26
1606474240000|2020-11-27 10:50:40|4539.5|4536.7|4539.2|4536.4|4539.5|4536.7|4539|4536.2|6
1606474250000|2020-11-27 10:50:50|4538.3|4535.5|4539|4536.2|4539|4536.2|4538.3|4535.5|7
1606474260000|2020-11-27 10:51:00|4538.9|4536.1|4537.9|4535.1|4539|4536.2|4537.9|4535.1|5
1606474270000|2020-11-27 10:51:10|4537.4|4534.6|4537.2|4534.4|4538|4535.2|4537|4534.2|19
1606474280000|2020-11-27 10:51:20|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.5|4533.7|13
1606474290000|2020-11-27 10:51:30|4537|4534.2|4536.9|4534.1|4537|4534.2|4536.9|4534.1|2
1606474300000|2020-11-27 10:51:40|4537|4534.2|4537|4534.2|4537|4534.2|4537|4534.2|3
1606474310000|2020-11-27 10:51:50|4537.9|4535.1|4537.2|4534.4|4538|4535.2|4537.2|4534.4|21
1606474320000|2020-11-27 10:52:00|4537|4534.2|4537.5|4534.7|4537.9|4535.1|4537|4534.2|26
1606474330000|2020-11-27 10:52:10|4537.9|4535.1|4538.9|4536.1|4539|4536.2|4537.2|4534.4|9
1606474340000|2020-11-27 10:52:20|4538|4535.2|4538|4535.2|4538.2|4535.4|4538|4535.2|10
1606474350000|2020-11-27 10:52:30|4538.2|4535.4|4538|4535.2|4538.2|4535.4|4538|4535.2|1
1606474360000|2020-11-27 10:52:40|4538.2|4535.4|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|4
1606474370000|2020-11-27 10:52:50|4539|4536.2|4538.2|4535.4|4539|4536.2|4538.2|4535.4|7
1606474380000|2020-11-27 10:53:00|4538.9|4536.1|4538.2|4535.4|4538.9|4536.1|4538|4535.2|2
1606474390000|2020-11-27 10:53:10|4538.5|4535.7|4537.9|4535.1|4538.5|4535.7|4537.9|4535.1|7
1606474400000|2020-11-27 10:53:20|4538|4535.2|4538|4535.2|4538|4535.2|4538|4535.2|0
1606474410000|2020-11-27 10:53:30|4538.2|4535.4|4538.9|4536.1|4539|4536.2|4538.2|4535.4|6
1606474420000|2020-11-27 10:53:40|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4539|4536.2|2
1606474430000|2020-11-27 10:53:50|4539|4536.2|4537.2|4534.4|4539.2|4536.4|4537|4534.2|22
1606474440000|2020-11-27 10:54:00|4537.5|4534.7|4537.2|4534.4|4537.5|4534.7|4537|4534.2|0
1606474450000|2020-11-27 10:54:10|4537.9|4535.1|4536.2|4533.4|4537.9|4535.1|4536|4533.2|28
1606474460000|2020-11-27 10:54:20|4536.5|4533.7|4536.2|4533.4|4536.5|4533.7|4536.2|4533.4|7
1606474470000|2020-11-27 10:54:30|4536.9|4534.1|4538|4535.2|4538|4535.2|4536.5|4533.7|8
1606474480000|2020-11-27 10:54:40|4537.3|4534.5|4538|4535.2|4538|4535.2|4537|4534.2|33
1606474490000|2020-11-27 10:54:50|4537.2|4534.4|4537.2|4534.4|4538.2|4535.4|4537|4534.2|9
1606474500000|2020-11-27 10:55:00|4538|4535.2|4537.2|4534.4|4538.2|4535.4|4537.2|4534.4|21
1606474510000|2020-11-27 10:55:10|||||||||8
1606474520000|2020-11-27 10:55:20|4537|4534.2|4537|4534.2|4537.2|4534.4|4537|4534.2|3
1606474530000|2020-11-27 10:55:30|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|4
1606474540000|2020-11-27 10:55:40|||||||||2
1606474550000|2020-11-27 10:55:50|||||||||5
1606474560000|2020-11-27 10:56:00|4537|4534.2|4537|4534.2|4537.2|4534.4|4536.2|4533.4|18
1606474570000|2020-11-27 10:56:10|4537.2|4534.4|4538.2|4535.4|4538.2|4535.4|4537.2|4534.4|12
1606474580000|2020-11-27 10:56:20|||||||||2
1606474600000|2020-11-27 10:56:40|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4539|4536.2|8
1606474610000|2020-11-27 10:56:50|4539.3|4536.5|4540.2|4537.4|4540.2|4537.4|4539.3|4536.5|13
1606474620000|2020-11-27 10:57:00|4540.7|4537.9|4541.2|4538.4|4541.2|4538.4|4540.7|4537.9|19
1606474630000|2020-11-27 10:57:10|4541|4538.2|4539.7|4536.9|4541.2|4538.4|4539.7|4536.9|24
1606474640000|2020-11-27 10:57:20|4539.5|4536.7|4539.2|4536.4|4539.5|4536.7|4539.2|4536.4|0
1606474650000|2020-11-27 10:57:30|4539|4536.2|4538.3|4535.5|4539.2|4536.4|4538.3|4535.5|13
1606474660000|2020-11-27 10:57:40|4538.2|4535.4|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|4
1606474670000|2020-11-27 10:57:50|4539|4536.2|4539|4536.2|4539|4536.2|4539|4536.2|2
1606474680000|2020-11-27 10:58:00|4538.9|4536.1|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|14
1606474700000|2020-11-27 10:58:20|4539|4536.2|4539|4536.2|4539.2|4536.4|4539|4536.2|22
1606474710000|2020-11-27 10:58:30|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|1
1606474720000|2020-11-27 10:58:40|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4539|4536.2|12
1606474730000|2020-11-27 10:58:50|4539|4536.2|4539|4536.2|4539|4536.2|4538.2|4535.4|19
1606474740000|2020-11-27 10:59:00|4538.5|4535.7|4538.2|4535.4|4539.2|4536.4|4538.2|4535.4|8
1606474750000|2020-11-27 10:59:10|||||||||16
1606474760000|2020-11-27 10:59:20|4538.5|4535.7|4538.2|4535.4|4538.5|4535.7|4538.2|4535.4|14
1606474770000|2020-11-27 10:59:30|4538.5|4535.7|4538.2|4535.4|4539|4536.2|4538.2|4535.4|7
1606474780000|2020-11-27 10:59:40|4538.5|4535.7|4540|4537.2|4540|4537.2|4538.2|4535.4|12
1606474790000|2020-11-27 10:59:50|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540|4537.2|2
1606474800000|2020-11-27 11:00:00|4540.7|4537.9|4539.2|4536.4|4540.7|4537.9|4539.2|4536.4|39
1606474810000|2020-11-27 11:00:10|4539.3|4536.5|4539.2|4536.4|4539.3|4536.5|4539.2|4536.4|2
1606474820000|2020-11-27 11:00:20|4538.3|4535.5|4538.2|4535.4|4538.9|4536.1|4538|4535.2|36
1606474830000|2020-11-27 11:00:30|||||||||2
1606474840000|2020-11-27 11:00:40|4537|4534.2|4537|4534.2|4537|4534.2|4536|4533.2|82
1606474850000|2020-11-27 11:00:50|4537.2|4534.4|4538|4535.2|4538|4535.2|4537.2|4534.4|3
1606474860000|2020-11-27 11:01:00|4537.9|4535.1|4538|4535.2|4538|4535.2|4537.9|4535.1|0
1606474870000|2020-11-27 11:01:10|4538.2|4535.4|4538.2|4535.4|4538.9|4536.1|4538|4535.2|14
1606474880000|2020-11-27 11:01:20|4538.5|4535.7|4538.2|4535.4|4538.5|4535.7|4538|4535.2|4
1606474890000|2020-11-27 11:01:30|4538.9|4536.1|4539.2|4536.4|4539.5|4536.7|4538.9|4536.1|22
1606474900000|2020-11-27 11:01:40|4539.3|4536.5|4540.2|4537.4|4540.2|4537.4|4539.3|4536.5|2
1606474910000|2020-11-27 11:01:50|4540|4537.2|4539.2|4536.4|4540.2|4537.4|4538.9|4536.1|22
1606474920000|2020-11-27 11:02:00|||||||||5
1606474930000|2020-11-27 11:02:10|||||||||2
1606474940000|2020-11-27 11:02:20|4539|4536.2|4539|4536.2|4539.2|4536.4|4539|4536.2|0
1606474950000|2020-11-27 11:02:30|4539.2|4536.4|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|28
1606474960000|2020-11-27 11:02:40|||||||||5
1606474970000|2020-11-27 11:02:50|||||||||2
1606474980000|2020-11-27 11:03:00|||||||||3
1606474990000|2020-11-27 11:03:10|4540.3|4537.5|4541.2|4538.4|4541.2|4538.4|4540.3|4537.5|23
1606475000000|2020-11-27 11:03:20|4541|4538.2|4541|4538.2|4541.2|4538.4|4540.2|4537.4|28
1606475010000|2020-11-27 11:03:30|4541.3|4538.5|4541.2|4538.4|4541.3|4538.5|4540.5|4537.7|36
1606475020000|2020-11-27 11:03:40|||||||||2
1606475030000|2020-11-27 11:03:50|4541.3|4538.5|4541.2|4538.4|4542.2|4539.4|4541.2|4538.4|47
1606475040000|2020-11-27 11:04:00|4541.7|4538.9|4542.2|4539.4|4542.2|4539.4|4541.7|4538.9|8
1606475050000|2020-11-27 11:04:10|4541.7|4538.9|4541.2|4538.4|4542|4539.2|4541.2|4538.4|26
1606475060000|2020-11-27 11:04:20|4542|4539.2|4541.2|4538.4|4542|4539.2|4541.2|4538.4|3
1606475070000|2020-11-27 11:04:30|||||||||1
1606475080000|2020-11-27 11:04:40|4541|4538.2|4540.2|4537.4|4541.2|4538.4|4540|4537.2|3
1606475090000|2020-11-27 11:04:50|4540|4537.2|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|14
1606475100000|2020-11-27 11:05:00|4538.3|4535.5|4538.2|4535.4|4539|4536.2|4538|4535.2|21
1606475110000|2020-11-27 11:05:10|4538|4535.2|4538.2|4535.4|4538.2|4535.4|4538|4535.2|6
1606475120000|2020-11-27 11:05:20|4539|4536.2|4537.2|4534.4|4539|4536.2|4537|4534.2|19
1606475130000|2020-11-27 11:05:30|4537|4534.2|4537|4534.2|4537.2|4534.4|4537|4534.2|2
1606475140000|2020-11-27 11:05:40|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|1
1606475150000|2020-11-27 11:05:50|4537|4534.2|4537|4534.2|4537|4534.2|4537|4534.2|1
1606475160000|2020-11-27 11:06:00|4536.2|4533.4|4535|4532.2|4537|4534.2|4535|4532.2|45
1606475170000|2020-11-27 11:06:10|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4535|4532.2|8
1606475180000|2020-11-27 11:06:20|4535|4532.2|4537.2|4534.4|4537.2|4534.4|4535|4532.2|45
1606475190000|2020-11-27 11:06:30|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|20
1606475200000|2020-11-27 11:06:40|4538.3|4535.5|4539|4536.2|4539|4536.2|4538.3|4535.5|11
1606475210000|2020-11-27 11:06:50|4539.2|4536.4|4538.2|4535.4|4539.2|4536.4|4538.2|4535.4|5
1606475220000|2020-11-27 11:07:00|4538.3|4535.5|4538.8|4536|4539.2|4536.4|4538.2|4535.4|29
1606475230000|2020-11-27 11:07:10|4538.5|4535.7|4538.3|4535.5|4539.2|4536.4|4538.3|4535.5|4
1606475240000|2020-11-27 11:07:20|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4538.3|4535.5|9
1606475250000|2020-11-27 11:07:30|4539.3|4536.5|4539.2|4536.4|4539.7|4536.9|4539.2|4536.4|25
1606475260000|2020-11-27 11:07:40|4540|4537.2|4540.3|4537.5|4540.3|4537.5|4540|4537.2|14
1606475270000|2020-11-27 11:07:50|4541|4538.2|4542.2|4539.4|4542.2|4539.4|4541|4538.2|41
1606475280000|2020-11-27 11:08:00|||||||||22
1606475290000|2020-11-27 11:08:10|4541.3|4538.5|4541.2|4538.4|4541.3|4538.5|4540.2|4537.4|37
1606475300000|2020-11-27 11:08:20|||||||||5
1606475310000|2020-11-27 11:08:30|||||||||2
1606475320000|2020-11-27 11:08:40|4541|4538.2|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|9
1606475330000|2020-11-27 11:08:50|4540.8|4538|4540.2|4537.4|4540.8|4538|4540.2|4537.4|2
1606475340000|2020-11-27 11:09:00|4541|4538.2|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|4
1606475350000|2020-11-27 11:09:10|||||||||2
1606475360000|2020-11-27 11:09:20|4541|4538.2|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|8
1606475370000|2020-11-27 11:09:30|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4
1606475390000|2020-11-27 11:09:50|4541|4538.2|4541|4538.2|4541.2|4538.4|4541|4538.2|11
1606475400000|2020-11-27 11:10:00|4541.2|4538.4|4542.2|4539.4|4542.2|4539.4|4541.2|4538.4|26
1606475410000|2020-11-27 11:10:10|4542|4539.2|4542.2|4539.4|4542.2|4539.4|4542|4539.2|9
1606475420000|2020-11-27 11:10:20|4542|4539.2|4540.5|4537.7|4542|4539.2|4540.5|4537.7|5
1606475430000|2020-11-27 11:10:30|4540.2|4537.4|4540.2|4537.4|4541|4538.2|4540|4537.2|80
1606475440000|2020-11-27 11:10:40|4540|4537.2|4540.2|4537.4|4540.2|4537.4|4539|4536.2|3
1606475450000|2020-11-27 11:10:50|4540.9|4538.1|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|4
1606475460000|2020-11-27 11:11:00|4540.9|4538.1|4541|4538.2|4541|4538.2|4540.2|4537.4|0
1606475470000|2020-11-27 11:11:10|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|1
1606475480000|2020-11-27 11:11:20|4541.9|4539.1|4541.2|4538.4|4541.9|4539.1|4541|4538.2|23
1606475490000|2020-11-27 11:11:30|4541|4538.2|4541.2|4538.4|4541.9|4539.1|4540.2|4537.4|10
1606475500000|2020-11-27 11:11:40|4541|4538.2|4541|4538.2|4541.2|4538.4|4540.5|4537.7|1
1606475510000|2020-11-27 11:11:50|4541.2|4538.4|4541|4538.2|4541.2|4538.4|4541|4538.2|0
1606475520000|2020-11-27 11:12:00|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|0
1606475530000|2020-11-27 11:12:10|4541|4538.2|4540|4537.2|4541|4538.2|4540|4537.2|7
1606475540000|2020-11-27 11:12:20|4540.2|4537.4|4540.2|4537.4|4541|4538.2|4540|4537.2|23
1606475550000|2020-11-27 11:12:30|4540.5|4537.7|4541.2|4538.4|4541.2|4538.4|4540.5|4537.7|0
1606475560000|2020-11-27 11:12:40|4541|4538.2|4541.2|4538.4|4541.2|4538.4|4541|4538.2|3
1606475570000|2020-11-27 11:12:50|4541|4538.2|4541|4538.2|4541|4538.2|4541|4538.2|1
1606475580000|2020-11-27 11:13:00|4541.2|4538.4|4541.2|4538.4|4542|4539.2|4541|4538.2|13
1606475590000|2020-11-27 11:13:10|4541.3|4538.5|4542.2|4539.4|4542.2|4539.4|4541.2|4538.4|14
1606475600000|2020-11-27 11:13:20|4542|4539.2|4541.5|4538.7|4542.2|4539.4|4541.2|4538.4|8
1606475610000|2020-11-27 11:13:30|4541.2|4538.4|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|22
1606475620000|2020-11-27 11:13:40|4541|4538.2|4540.2|4537.4|4541|4538.2|4540|4537.2|17
1606475630000|2020-11-27 11:13:50|4540|4537.2|4540.2|4537.4|4540.2|4537.4|4540|4537.2|0
1606475640000|2020-11-27 11:14:00|4540|4537.2|4540|4537.2|4540|4537.2|4540|4537.2|0
1606475650000|2020-11-27 11:14:10|4539.7|4536.9|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|7
1606475660000|2020-11-27 11:14:20|4540|4537.2|4540.2|4537.4|4540.2|4537.4|4539.3|4536.5|9
1606475670000|2020-11-27 11:14:30|4540|4537.2|4539.5|4536.7|4540.2|4537.4|4539.5|4536.7|8
1606475680000|2020-11-27 11:14:40|4539.7|4536.9|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|25
1606475690000|2020-11-27 11:14:50|4540|4537.2|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|2
1606475700000|2020-11-27 11:15:00|4539.3|4536.5|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|12
1606475710000|2020-11-27 11:15:10|4540|4537.2|4539.2|4536.4|4540|4537.2|4539.2|4536.4|4
1606475720000|2020-11-27 11:15:20|4539.3|4536.5|4540.2|4537.4|4540.2|4537.4|4539.3|4536.5|7
1606475730000|2020-11-27 11:15:30|4540|4537.2|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|16
1606475740000|2020-11-27 11:15:40|4539.9|4537.1|4540|4537.2|4540.2|4537.4|4539.5|4536.7|12
1606475750000|2020-11-27 11:15:50|||||||||1
1606475760000|2020-11-27 11:16:00|4540.2|4537.4|4540|4537.2|4540.2|4537.4|4539.9|4537.1|11
1606475770000|2020-11-27 11:16:10|4540.2|4537.4|4540.2|4537.4|4541|4538.2|4540|4537.2|30
1606475780000|2020-11-27 11:16:20|4540|4537.2|4541|4538.2|4541|4538.2|4540|4537.2|1
1606475790000|2020-11-27 11:16:30|4541.2|4538.4|4541|4538.2|4541.2|4538.4|4541|4538.2|0
1606475800000|2020-11-27 11:16:40|4541.2|4538.4|4541|4538.2|4541.2|4538.4|4541|4538.2|2
1606475810000|2020-11-27 11:16:50|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|0
1606475820000|2020-11-27 11:17:00|4540.5|4537.7|4540.5|4537.7|4541|4538.2|4540.5|4537.7|18
1606475830000|2020-11-27 11:17:10|4541|4538.2|4541|4538.2|4541|4538.2|4541|4538.2|0
1606475840000|2020-11-27 11:17:20|4540.7|4537.9|4540.2|4537.4|4540.7|4537.9|4540.2|4537.4|4
1606475850000|2020-11-27 11:17:30|||||||||2
1606475860000|2020-11-27 11:17:40|4540|4537.2|4539.2|4536.4|4540|4537.2|4539.2|4536.4|14
1606475870000|2020-11-27 11:17:50|4539.9|4537.1|4539.2|4536.4|4540|4537.2|4539|4536.2|8
1606475880000|2020-11-27 11:18:00|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4539|4536.2|10
1606475890000|2020-11-27 11:18:10|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4538.7|4535.9|11
1606475900000|2020-11-27 11:18:20|4539.5|4536.7|4539.5|4536.7|4540|4537.2|4539.5|4536.7|35
1606475910000|2020-11-27 11:18:30|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4539|4536.2|1
1606475920000|2020-11-27 11:18:40|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4539|4536.2|6
1606475930000|2020-11-27 11:18:50|4539|4536.2|4539|4536.2|4539|4536.2|4539|4536.2|0
1606475940000|2020-11-27 11:19:00|4539.2|4536.4|4539|4536.2|4539.2|4536.4|4539|4536.2|3
1606475950000|2020-11-27 11:19:10|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4538.7|4535.9|5
1606475960000|2020-11-27 11:19:20|4539|4536.2|4539.2|4536.4|4539.2|4536.4|4539|4536.2|25
1606475970000|2020-11-27 11:19:30|4539|4536.2|4538.2|4535.4|4539|4536.2|4538.2|4535.4|2
1606475980000|2020-11-27 11:19:40|||||||||1
1606475990000|2020-11-27 11:19:50|4538.3|4535.5|4538.2|4535.4|4538.3|4535.5|4538.2|4535.4|2
1606476000000|2020-11-27 11:20:00|||||||||2
1606476010000|2020-11-27 11:20:10|4538.3|4535.5|4538.2|4535.4|4538.3|4535.5|4538.2|4535.4|1
1606476020000|2020-11-27 11:20:20|4539|4536.2|4538.2|4535.4|4539|4536.2|4538|4535.2|24
1606476030000|2020-11-27 11:20:30|4538|4535.2|4538.2|4535.4|4538.2|4535.4|4538|4535.2|3
1606476040000|2020-11-27 11:20:40|||||||||1
1606476050000|2020-11-27 11:20:50|||||||||5
1606476060000|2020-11-27 11:21:00|||||||||2
1606476070000|2020-11-27 11:21:10|4538.3|4535.5|4538.2|4535.4|4538.3|4535.5|4538.2|4535.4|5
1606476100000|2020-11-27 11:21:40|4538.3|4535.5|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|5
1606476110000|2020-11-27 11:21:50|||||||||14
1606476120000|2020-11-27 11:22:00|4539.9|4537.1|4542|4539.2|4542|4539.2|4539.5|4536.7|45
1606476130000|2020-11-27 11:22:10|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|2
1606476140000|2020-11-27 11:22:20|4542|4539.2|4542.2|4539.4|4542.2|4539.4|4542|4539.2|26
1606476150000|2020-11-27 11:22:30|4542.5|4539.7|4542.2|4539.4|4542.7|4539.9|4542.2|4539.4|9
1606476160000|2020-11-27 11:22:40|4542|4539.2|4542|4539.2|4542.2|4539.4|4541.3|4538.5|29
1606476170000|2020-11-27 11:22:50|4541.7|4538.9|4542|4539.2|4542|4539.2|4541.7|4538.9|7
1606476180000|2020-11-27 11:23:00|4541.7|4538.9|4540.2|4537.4|4541.7|4538.9|4539.3|4536.5|35
1606476190000|2020-11-27 11:23:10|4540|4537.2|4541|4538.2|4541|4538.2|4540|4537.2|3
1606476200000|2020-11-27 11:23:20|4541.3|4538.5|4542.2|4539.4|4542.2|4539.4|4541.2|4538.4|7
1606476210000|2020-11-27 11:23:30|4542|4539.2|4541.2|4538.4|4542|4539.2|4541.2|4538.4|2
1606476220000|2020-11-27 11:23:40|4541.3|4538.5|4541.2|4538.4|4541.7|4538.9|4541.2|4538.4|2
1606476230000|2020-11-27 11:23:50|4541.3|4538.5|4541.2|4538.4|4541.3|4538.5|4541.2|4538.4|1
1606476240000|2020-11-27 11:24:00|4541.3|4538.5|4541.5|4538.7|4542|4539.2|4541.2|4538.4|1
1606476250000|2020-11-27 11:24:10|4541.2|4538.4|4542|4539.2|4542|4539.2|4541.2|4538.4|3
1606476260000|2020-11-27 11:24:20|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|11
1606476270000|2020-11-27 11:24:30|4542.3|4539.5|4542.2|4539.4|4542.3|4539.5|4542|4539.2|1
1606476280000|2020-11-27 11:24:40|4541.7|4538.9|4542.2|4539.4|4542.3|4539.5|4541.2|4538.4|10
1606476290000|2020-11-27 11:24:50|4542|4539.2|4541.2|4538.4|4542|4539.2|4541.2|4538.4|6
1606476300000|2020-11-27 11:25:00|||||||||9
1606476310000|2020-11-27 11:25:10|4542|4539.2|4542|4539.2|4542.2|4539.4|4541.3|4538.5|2
1606476320000|2020-11-27 11:25:20|4541.3|4538.5|4541.2|4538.4|4541.7|4538.9|4541|4538.2|3
1606476340000|2020-11-27 11:25:40|4541|4538.2|4541.5|4538.7|4541.9|4539.1|4541|4538.2|1
1606476350000|2020-11-27 11:25:50|4541.2|4538.4|4541.7|4538.9|4542|4539.2|4541.2|4538.4|2
1606476360000|2020-11-27 11:26:00|4542|4539.2|4542.2|4539.4|4542.2|4539.4|4542|4539.2|0
1606476370000|2020-11-27 11:26:10|4542|4539.2|4542|4539.2|4542.2|4539.4|4542|4539.2|0
1606476380000|2020-11-27 11:26:20|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|0
1606476390000|2020-11-27 11:26:30|4542|4539.2|4542|4539.2|4542|4539.2|4542|4539.2|0
1606476400000|2020-11-27 11:26:40|||||||||3
1606476410000|2020-11-27 11:26:50|4541.5|4538.7|4541.2|4538.4|4542|4539.2|4541.2|4538.4|8
1606476420000|2020-11-27 11:27:00|4541.3|4538.5|4542|4539.2|4542.2|4539.4|4541.3|4538.5|1
1606476430000|2020-11-27 11:27:10|4542.4|4539.6|4543.2|4540.4|4543.2|4540.4|4542|4539.2|70
1606476440000|2020-11-27 11:27:20|4543|4540.2|4543.2|4540.4|4543.2|4540.4|4543|4540.2|2
1606476450000|2020-11-27 11:27:30|4543|4540.2|4543|4540.2|4543|4540.2|4543|4540.2|8
1606476460000|2020-11-27 11:27:40|4542.2|4539.4|4542.2|4539.4|4543|4540.2|4542.2|4539.4|23
1606476470000|2020-11-27 11:27:50|4542.3|4539.5|4542.5|4539.7|4542.7|4539.9|4542.3|4539.5|1
1606476480000|2020-11-27 11:28:00|4542.2|4539.4|4543|4540.2|4543|4540.2|4542.2|4539.4|7
1606476490000|2020-11-27 11:28:10|||||||||2
1606476500000|2020-11-27 11:28:20|4543.4|4540.6|4542.9|4540.1|4543.9|4541.1|4542.9|4540.1|96
1606476510000|2020-11-27 11:28:30|4543|4540.2|4543|4540.2|4543|4540.2|4543|4540.2|9
1606476520000|2020-11-27 11:28:40|4542.9|4540.1|4543|4540.2|4543|4540.2|4542.9|4540.1|7
1606476530000|2020-11-27 11:28:50|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|1
1606476540000|2020-11-27 11:29:00|4543|4540.2|4544|4541.2|4544|4541.2|4543|4540.2|14
1606476550000|2020-11-27 11:29:10|4543.9|4541.1|4544.9|4542.1|4545.8|4543|4543.9|4541.1|112
1606476560000|2020-11-27 11:29:20|4545|4542.2|4545|4542.2|4545.8|4543|4544.9|4542.1|46
1606476570000|2020-11-27 11:29:30|4544.8|4542|4543.9|4541.1|4544.8|4542|4543.9|4541.1|24
1606476580000|2020-11-27 11:29:40|4543|4540.2|4542|4539.2|4543|4540.2|4542|4539.2|22
1606476590000|2020-11-27 11:29:50|4541.9|4539.1|4541.9|4539.1|4542|4539.2|4541.4|4538.6|18
1606476600000|2020-11-27 11:30:00|4541|4538.2|4542|4539.2|4542|4539.2|4541|4538.2|25
1606476610000|2020-11-27 11:30:10|4542.8|4540|4542|4539.2|4542.8|4540|4542|4539.2|13
1606476620000|2020-11-27 11:30:20|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.8|4540|12
1606476630000|2020-11-27 11:30:30|4542.8|4540|4543|4540.2|4543|4540.2|4542.8|4540|1
1606476640000|2020-11-27 11:30:40|4542.9|4540.1|4541.9|4539.1|4542.9|4540.1|4541.8|4539|33
1606476650000|2020-11-27 11:30:50|4542|4539.2|4542.9|4540.1|4543|4540.2|4541.9|4539.1|7
1606476660000|2020-11-27 11:31:00|4542.4|4539.6|4542|4539.2|4542.4|4539.6|4542|4539.2|15
1606476670000|2020-11-27 11:31:10|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.4|4539.6|5
1606476680000|2020-11-27 11:31:20|4542.4|4539.6|4542|4539.2|4542.4|4539.6|4542|4539.2|3
1606476700000|2020-11-27 11:31:40|||||||||1
1606476720000|2020-11-27 11:32:00|4542.8|4540|4542.9|4540.1|4543|4540.2|4542.8|4540|13
1606476730000|2020-11-27 11:32:10|4543|4540.2|4542.9|4540.1|4543|4540.2|4542.9|4540.1|0
1606476740000|2020-11-27 11:32:20|4542.8|4540|4542.9|4540.1|4542.9|4540.1|4541.9|4539.1|10
1606476750000|2020-11-27 11:32:30|4542.4|4539.6|4542.9|4540.1|4542.9|4540.1|4542|4539.2|15
1606476760000|2020-11-27 11:32:40|4543|4540.2|4542.9|4540.1|4543|4540.2|4542.9|4540.1|0
1606476770000|2020-11-27 11:32:50|||||||||3
1606476780000|2020-11-27 11:33:00|||||||||1
1606476790000|2020-11-27 11:33:10|4543|4540.2|4542.9|4540.1|4543|4540.2|4542.9|4540.1|0
1606476800000|2020-11-27 11:33:20|4542.8|4540|4542|4539.2|4542.8|4540|4542|4539.2|7
1606476810000|2020-11-27 11:33:30|4541.9|4539.1|4541.9|4539.1|4542.8|4540|4541.9|4539.1|11
1606476820000|2020-11-27 11:33:40|4542|4539.2|4541.9|4539.1|4542|4539.2|4541.9|4539.1|1
1606476830000|2020-11-27 11:33:50|4541.8|4539|4541.9|4539.1|4542|4539.2|4541.8|4539|1
1606476840000|2020-11-27 11:34:00|4541.8|4539|4541.9|4539.1|4541.9|4539.1|4541.8|4539|1
1606476860000|2020-11-27 11:34:20|||||||||2
1606476870000|2020-11-27 11:34:30|4542|4539.2|4541.9|4539.1|4542|4539.2|4541.9|4539.1|1
1606476880000|2020-11-27 11:34:40|||||||||6
1606476890000|2020-11-27 11:34:50|||||||||3
1606476900000|2020-11-27 11:35:00|||||||||3
1606476910000|2020-11-27 11:35:10|||||||||2
1606476920000|2020-11-27 11:35:20|4541.8|4539|4541.8|4539|4541.8|4539|4541.8|4539|0
1606476930000|2020-11-27 11:35:30|4541.4|4538.6|4541.9|4539.1|4541.9|4539.1|4541.4|4538.6|8
1606476940000|2020-11-27 11:35:40|||||||||1
1606476950000|2020-11-27 11:35:50|4541.8|4539|4541.9|4539.1|4541.9|4539.1|4541.8|4539|3
1606476960000|2020-11-27 11:36:00|4541.8|4539|4541.9|4539.1|4541.9|4539.1|4541.8|4539|0
1606476990000|2020-11-27 11:36:30|4542|4539.2|4542.8|4540|4542.8|4540|4541.9|4539.1|11
1606477000000|2020-11-27 11:36:40|4542.9|4540.1|4541|4538.2|4542.9|4540.1|4541|4538.2|40
1606477010000|2020-11-27 11:36:50|4541.8|4539|4541.9|4539.1|4541.9|4539.1|4541.8|4539|1
1606477020000|2020-11-27 11:37:00|||||||||1
1606477030000|2020-11-27 11:37:10|4542|4539.2|4541.9|4539.1|4542|4539.2|4541.9|4539.1|19
1606477040000|2020-11-27 11:37:20|4542|4539.2|4541.9|4539.1|4542|4539.2|4541.9|4539.1|0
1606477050000|2020-11-27 11:37:30|||||||||1
1606477060000|2020-11-27 11:37:40|||||||||2
1606477090000|2020-11-27 11:38:10|4541.2|4538.4|4538.9|4536.1|4541.8|4539|4538.9|4536.1|94
1606477100000|2020-11-27 11:38:20|4539|4536.2|4539.9|4537.1|4539.9|4537.1|4539|4536.2|14
1606477110000|2020-11-27 11:38:30|4539.8|4537|4538.9|4536.1|4539.9|4537.1|4538.8|4536|9
1606477120000|2020-11-27 11:38:40|4538.8|4536|4536.9|4534.1|4538.9|4536.1|4536.8|4534|70
1606477130000|2020-11-27 11:38:50|4536.8|4534|4536.8|4534|4536.9|4534.1|4536.8|4534|10
1606477140000|2020-11-27 11:39:00|4536|4533.2|4536|4533.2|4536.9|4534.1|4535|4532.2|148
1606477150000|2020-11-27 11:39:10|4536.2|4533.4|4536|4533.2|4536.2|4533.4|4536|4533.2|10
1606477160000|2020-11-27 11:39:20|4535.7|4532.9|4535|4532.2|4535.7|4532.9|4535|4532.2|25
1606477170000|2020-11-27 11:39:30|4534.3|4531.5|4533|4530.2|4534.3|4531.5|4533|4530.2|120
1606477180000|2020-11-27 11:39:40|4533.2|4530.4|4532.9|4530.1|4533.2|4530.4|4532.9|4530.1|59
1606477190000|2020-11-27 11:39:50|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|6
1606477200000|2020-11-27 11:40:00|4532.9|4530.1|4532.9|4530.1|4532.9|4530.1|4532.9|4530.1|18
1606477210000|2020-11-27 11:40:10|4532.2|4529.4|4532.1|4529.3|4532.2|4529.4|4532.1|4529.3|57
1606477220000|2020-11-27 11:40:20|||||||||35
1606477230000|2020-11-27 11:40:30|4532.2|4529.4|4531.9|4529.1|4532.3|4529.5|4531.9|4529.1|31
1606477240000|2020-11-27 11:40:40|4531.2|4528.4|4531.9|4529.1|4532.1|4529.3|4531.1|4528.3|53
1606477250000|2020-11-27 11:40:50|4532.1|4529.3|4532.1|4529.3|4532.1|4529.3|4531.9|4529.1|42
1606477260000|2020-11-27 11:41:00|4532.9|4530.1|4534.1|4531.3|4534.1|4531.3|4532.2|4529.4|47
1606477270000|2020-11-27 11:41:10|4534.9|4532.1|4533.9|4531.1|4535.2|4532.4|4533.9|4531.1|20
1606477280000|2020-11-27 11:41:20|4533.2|4530.4|4534.9|4532.1|4535.1|4532.3|4533.2|4530.4|53
1606477290000|2020-11-27 11:41:30|4535.1|4532.3|4534.6|4531.8|4535.1|4532.3|4534.1|4531.3|12
1606477300000|2020-11-27 11:41:40|4534.2|4531.4|4534.2|4531.4|4534.9|4532.1|4534.1|4531.3|9
1606477310000|2020-11-27 11:41:50|4534.9|4532.1|4535.1|4532.3|4535.1|4532.3|4534.7|4531.9|24
1606477320000|2020-11-27 11:42:00|||||||||7
1606477330000|2020-11-27 11:42:10|4535.2|4532.4|4535.1|4532.3|4535.2|4532.4|4534.1|4531.3|25
1606477340000|2020-11-27 11:42:20|4534.9|4532.1|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|2
1606477350000|2020-11-27 11:42:30|4535.1|4532.3|4534.9|4532.1|4535.1|4532.3|4534.9|4532.1|1
1606477360000|2020-11-27 11:42:40|4533.9|4531.1|4533.9|4531.1|4534.1|4531.3|4533.9|4531.1|12
1606477370000|2020-11-27 11:42:50|4534.1|4531.3|4535.1|4532.3|4535.1|4532.3|4534.1|4531.3|22
1606477380000|2020-11-27 11:43:00|4534.9|4532.1|4535.9|4533.1|4536.1|4533.3|4534.9|4532.1|33
1606477390000|2020-11-27 11:43:10|||||||||2
1606477400000|2020-11-27 11:43:20|||||||||1
1606477410000|2020-11-27 11:43:30|||||||||4
1606477420000|2020-11-27 11:43:40|4536.1|4533.3|4536.9|4534.1|4537.1|4534.3|4536.1|4533.3|23
1606477430000|2020-11-27 11:43:50|4536.1|4533.3|4535.9|4533.1|4536.1|4533.3|4535.9|4533.1|12
1606477440000|2020-11-27 11:44:00|4535.2|4532.4|4536.2|4533.4|4536.2|4533.4|4535.2|4532.4|12
1606477450000|2020-11-27 11:44:10|4536.9|4534.1|4538.9|4536.1|4538.9|4536.1|4536.9|4534.1|87
1606477460000|2020-11-27 11:44:20|4538.1|4535.3|4538.9|4536.1|4539.9|4537.1|4538.1|4535.3|32
1606477470000|2020-11-27 11:44:30|4539.1|4536.3|4540.1|4537.3|4540.9|4538.1|4539.1|4536.3|16
1606477480000|2020-11-27 11:44:40|4540.6|4537.8|4539.1|4536.3|4540.6|4537.8|4539.1|4536.3|15
1606477490000|2020-11-27 11:44:50|||||||||2
1606477500000|2020-11-27 11:45:00|4539.8|4537|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|25
1606477510000|2020-11-27 11:45:10|||||||||4
1606477520000|2020-11-27 11:45:20|4540.4|4537.6|4540.9|4538.1|4540.9|4538.1|4540.1|4537.3|22
1606477530000|2020-11-27 11:45:30|4540.1|4537.3|4540.9|4538.1|4540.9|4538.1|4540.1|4537.3|12
1606477540000|2020-11-27 11:45:40|4541.1|4538.3|4543.8|4541|4543.8|4541|4541.1|4538.3|75
1606477550000|2020-11-27 11:45:50|4543.1|4540.3|4543.9|4541.1|4543.9|4541.1|4543.1|4540.3|44
1606477560000|2020-11-27 11:46:00|4544.1|4541.3|4545.9|4543.1|4545.9|4543.1|4544.1|4541.3|63
1606477570000|2020-11-27 11:46:10|4545.4|4542.6|4548.1|4545.3|4548.1|4545.3|4545.4|4542.6|237
1606477580000|2020-11-27 11:46:20|4548.9|4546.1|4550.1|4547.3|4553.8|4551|4548.9|4546.1|464
1606477590000|2020-11-27 11:46:30|4549.1|4546.3|4550.1|4547.3|4550.1|4547.3|4548.1|4545.3|126
1606477600000|2020-11-27 11:46:40|4550.9|4548.1|4550.9|4548.1|4551.1|4548.3|4550.1|4547.3|39
1606477610000|2020-11-27 11:46:50|4550.6|4547.8|4550.1|4547.3|4550.8|4548|4550.1|4547.3|24
1606477620000|2020-11-27 11:47:00|4549.9|4547.1|4549.9|4547.1|4550.1|4547.3|4549.1|4546.3|50
1606477630000|2020-11-27 11:47:10|4550.1|4547.3|4549.1|4546.3|4550.9|4548.1|4549.1|4546.3|60
1606477640000|2020-11-27 11:47:20|4548.9|4546.1|4548.1|4545.3|4549.1|4546.3|4548.1|4545.3|50
1606477650000|2020-11-27 11:47:30|4548.9|4546.1|4548.1|4545.3|4549.1|4546.3|4548.1|4545.3|13
1606477660000|2020-11-27 11:47:40|||||||||13
1606477670000|2020-11-27 11:47:50|4549.1|4546.3|4549.1|4546.3|4549.1|4546.3|4549.1|4546.3|15
1606477680000|2020-11-27 11:48:00|4550.1|4547.3|4549.1|4546.3|4550.1|4547.3|4549.1|4546.3|39
1606477690000|2020-11-27 11:48:10|4549.9|4547.1|4550.1|4547.3|4550.1|4547.3|4549.6|4546.8|11
1606477700000|2020-11-27 11:48:20|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|4549.9|4547.1|0
1606477710000|2020-11-27 11:48:30|4550.1|4547.3|4548.9|4546.1|4550.1|4547.3|4548.9|4546.1|17
1606477720000|2020-11-27 11:48:40|4549.1|4546.3|4548.9|4546.1|4549.1|4546.3|4548.1|4545.3|22
1606477730000|2020-11-27 11:48:50|4549.1|4546.3|4548.9|4546.1|4549.1|4546.3|4548.9|4546.1|8
1606477740000|2020-11-27 11:49:00|4548.1|4545.3|4548.9|4546.1|4548.9|4546.1|4548.1|4545.3|19
1606477750000|2020-11-27 11:49:10|4549.1|4546.3|4548.9|4546.1|4549.1|4546.3|4548.9|4546.1|1
1606477760000|2020-11-27 11:49:20|4548.1|4545.3|4548.1|4545.3|4548.9|4546.1|4548.1|4545.3|10
1606477770000|2020-11-27 11:49:30|4547.9|4545.1|4547.6|4544.8|4547.9|4545.1|4547.1|4544.3|37
1606477780000|2020-11-27 11:49:40|4547.2|4544.4|4548.1|4545.3|4548.1|4545.3|4547.1|4544.3|14
1606477790000|2020-11-27 11:49:50|||||||||4
1606477800000|2020-11-27 11:50:00|4548.8|4546|4549.1|4546.3|4549.1|4546.3|4548.8|4546|25
1606477810000|2020-11-27 11:50:10|4548.9|4546.1|4547.9|4545.1|4548.9|4546.1|4547.9|4545.1|16
1606477820000|2020-11-27 11:50:20|4548.1|4545.3|4547.9|4545.1|4548.1|4545.3|4547.9|4545.1|4
1606477830000|2020-11-27 11:50:30|4548.1|4545.3|4548.1|4545.3|4548.6|4545.8|4548.1|4545.3|27
1606477840000|2020-11-27 11:50:40|4548.8|4546|4548.1|4545.3|4549.1|4546.3|4548.1|4545.3|35
1606477850000|2020-11-27 11:50:50|4548.8|4546|4548.1|4545.3|4548.9|4546.1|4548.1|4545.3|7
1606477860000|2020-11-27 11:51:00|||||||||1
1606477870000|2020-11-27 11:51:10|||||||||12
1606477880000|2020-11-27 11:51:20|4548.6|4545.8|4549.1|4546.3|4549.1|4546.3|4548.1|4545.3|20
1606477890000|2020-11-27 11:51:30|||||||||7
1606477900000|2020-11-27 11:51:40|4548.9|4546.1|4549.1|4546.3|4549.1|4546.3|4548.9|4546.1|1
1606477910000|2020-11-27 11:51:50|4549.8|4547|4550.9|4548.1|4550.9|4548.1|4549.8|4547|22
1606477920000|2020-11-27 11:52:00|4550.6|4547.8|4548.1|4545.3|4550.9|4548.1|4548.1|4545.3|45
1606477930000|2020-11-27 11:52:10|4547.9|4545.1|4549.6|4546.8|4549.9|4547.1|4547.9|4545.1|31
1606477940000|2020-11-27 11:52:20|4549.1|4546.3|4548.9|4546.1|4549.1|4546.3|4548.9|4546.1|0
1606477950000|2020-11-27 11:52:30|4548.4|4545.6|4548.1|4545.3|4548.9|4546.1|4548.1|4545.3|6
1606477960000|2020-11-27 11:52:40|4547.9|4545.1|4549.1|4546.3|4549.1|4546.3|4547.9|4545.1|7
1606477970000|2020-11-27 11:52:50|4548.9|4546.1|4548.1|4545.3|4548.9|4546.1|4548.1|4545.3|4
1606477980000|2020-11-27 11:53:00|4547.9|4545.1|4548.1|4545.3|4548.1|4545.3|4547.9|4545.1|4
1606477990000|2020-11-27 11:53:10|4548.8|4546|4548.9|4546.1|4549.1|4546.3|4548.8|4546|3
1606478000000|2020-11-27 11:53:20|4548.6|4545.8|4548.6|4545.8|4548.6|4545.8|4548.1|4545.3|5
1606478010000|2020-11-27 11:53:30|4548.1|4545.3|4548.9|4546.1|4549.1|4546.3|4548.1|4545.3|5
1606478020000|2020-11-27 11:53:40|4548.1|4545.3|4548.6|4545.8|4548.6|4545.8|4548.1|4545.3|2
1606478030000|2020-11-27 11:53:50|4548.2|4545.4|4548.9|4546.1|4549.1|4546.3|4548.1|4545.3|7
1606478040000|2020-11-27 11:54:00|4549.1|4546.3|4548.1|4545.3|4549.1|4546.3|4548.1|4545.3|21
1606478050000|2020-11-27 11:54:10|4547.9|4545.1|4548.1|4545.3|4548.1|4545.3|4547.9|4545.1|22
1606478060000|2020-11-27 11:54:20|||||||||5
1606478070000|2020-11-27 11:54:30|4548.9|4546.1|4548.6|4545.8|4549.1|4546.3|4548.1|4545.3|34
1606478080000|2020-11-27 11:54:40|4548.2|4545.4|4546.2|4543.4|4548.2|4545.4|4545.2|4542.4|294
1606478090000|2020-11-27 11:54:50|||||||||5
1606478100000|2020-11-27 11:55:00|4546.4|4543.6|4546.2|4543.4|4546.4|4543.6|4546.2|4543.4|4
1606478110000|2020-11-27 11:55:10|4546.1|4543.3|4546.1|4543.3|4546.1|4543.3|4545.4|4542.6|9
1606478120000|2020-11-27 11:55:20|4546.2|4543.4|4548.2|4545.4|4548.4|4545.6|4546.2|4543.4|32
1606478130000|2020-11-27 11:55:30|4548.1|4545.3|4548.7|4545.9|4548.7|4545.9|4548.1|4545.3|14
1606478140000|2020-11-27 11:55:40|4548.4|4545.6|4547.4|4544.6|4549.1|4546.3|4547.2|4544.4|33
1606478150000|2020-11-27 11:55:50|4547.7|4544.9|4548.2|4545.4|4548.2|4545.4|4547.7|4544.9|5
1606478160000|2020-11-27 11:56:00|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|4548.2|4545.4|1
1606478170000|2020-11-27 11:56:10|4548.2|4545.4|4548.4|4545.6|4548.4|4545.6|4548.2|4545.4|1
1606478180000|2020-11-27 11:56:20|4549.2|4546.4|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|38
1606478190000|2020-11-27 11:56:30|4550.4|4547.6|4551.4|4548.6|4551.4|4548.6|4550.4|4547.6|13
1606478200000|2020-11-27 11:56:40|4552.1|4549.3|4552.1|4549.3|4552.2|4549.4|4552.1|4549.3|96
1606478210000|2020-11-27 11:56:50|4551.7|4548.9|4554.4|4551.6|4555.1|4552.3|4551.1|4548.3|157
1606478220000|2020-11-27 11:57:00|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4553.1|4550.3|41
1606478230000|2020-11-27 11:57:10|4554.8|4552|4554.1|4551.3|4554.9|4552.1|4554.1|4551.3|25
1606478240000|2020-11-27 11:57:20|4553.6|4550.8|4554.1|4551.3|4554.1|4551.3|4553.6|4550.8|16
1606478250000|2020-11-27 11:57:30|4553.1|4550.3|4553.1|4550.3|4554.1|4551.3|4553.1|4550.3|25
1606478260000|2020-11-27 11:57:40|4553.8|4551|4554.6|4551.8|4554.9|4552.1|4553.6|4550.8|65
1606478270000|2020-11-27 11:57:50|4554.9|4552.1|4554.9|4552.1|4554.9|4552.1|4554.1|4551.3|20
1606478280000|2020-11-27 11:58:00|4554.8|4552|4555.1|4552.3|4555.1|4552.3|4553.2|4550.4|156
1606478290000|2020-11-27 11:58:10|4554.6|4551.8|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|27
1606478300000|2020-11-27 11:58:20|4555.1|4552.3|4555.2|4552.4|4555.2|4552.4|4554.7|4551.9|15
1606478310000|2020-11-27 11:58:30|4555.1|4552.3|4555.1|4552.3|4555.2|4552.4|4554.2|4551.4|28
1606478320000|2020-11-27 11:58:40|4554.7|4551.9|4554.2|4551.4|4555.1|4552.3|4554.2|4551.4|14
1606478330000|2020-11-27 11:58:50|4554.4|4551.6|4555.1|4552.3|4555.1|4552.3|4554.4|4551.6|32
1606478340000|2020-11-27 11:59:00|4554.7|4551.9|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|24
1606478350000|2020-11-27 11:59:10|4555.4|4552.6|4556.2|4553.4|4556.4|4553.6|4555.2|4552.4|39
1606478360000|2020-11-27 11:59:20|4556.1|4553.3|4556.2|4553.4|4557.1|4554.3|4556.1|4553.3|49
1606478370000|2020-11-27 11:59:30|4556.4|4553.6|4558.2|4555.4|4559.1|4556.3|4556.2|4553.4|114
1606478380000|2020-11-27 11:59:40|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|20
1606478390000|2020-11-27 11:59:50|4557.2|4554.4|4556.1|4553.3|4557.2|4554.4|4556.1|4553.3|65
1606478400000|2020-11-27 12:00:00|4555.4|4552.6|4557.9|4555.1|4558.1|4555.3|4555.2|4552.4|96
1606478410000|2020-11-27 12:00:10|4558.1|4555.3|4557.2|4554.4|4558.2|4555.4|4557.2|4554.4|38
1606478420000|2020-11-27 12:00:20|4558.1|4555.3|4555.2|4552.4|4559.2|4556.4|4555.2|4552.4|140
1606478430000|2020-11-27 12:00:30|4555.1|4552.3|4555.1|4552.3|4555.2|4552.4|4554.4|4551.6|23
1606478440000|2020-11-27 12:00:40|4554.4|4551.6|4553.2|4550.4|4554.4|4551.6|4552.2|4549.4|131
1606478450000|2020-11-27 12:00:50|4553.1|4550.3|4553.2|4550.4|4555.1|4552.3|4552.4|4549.6|126
1606478460000|2020-11-27 12:01:00|4552.9|4550.1|4552.9|4550.1|4552.9|4550.1|4552.9|4550.1|19
1606478470000|2020-11-27 12:01:10|4553.2|4550.4|4553.2|4550.4|4553.2|4550.4|4552.7|4549.9|11
1606478480000|2020-11-27 12:01:20|4554.2|4551.4|4553.2|4550.4|4554.4|4551.6|4553.2|4550.4|18
1606478490000|2020-11-27 12:01:30|4554.1|4551.3|4554.7|4551.9|4555.1|4552.3|4554.1|4551.3|15
1606478500000|2020-11-27 12:01:40|4555.1|4552.3|4554.2|4551.4|4555.1|4552.3|4553.7|4550.9|8
1606478510000|2020-11-27 12:01:50|4554.4|4551.6|4554.4|4551.6|4554.7|4551.9|4554.2|4551.4|10
1606478520000|2020-11-27 12:02:00|4554.7|4551.9|4553.2|4550.4|4554.7|4551.9|4553.2|4550.4|41
1606478530000|2020-11-27 12:02:10|||||||||4
1606478540000|2020-11-27 12:02:20|||||||||1
1606478550000|2020-11-27 12:02:30|||||||||3
1606478560000|2020-11-27 12:02:40|4553.4|4550.6|4554.4|4551.6|4555.2|4552.4|4553.4|4550.6|23
1606478570000|2020-11-27 12:02:50|4554.2|4551.4|4554.2|4551.4|4554.2|4551.4|4554.2|4551.4|1
1606478580000|2020-11-27 12:03:00|4555.2|4552.4|4556.2|4553.4|4556.4|4553.6|4554.9|4552.1|79
1606478590000|2020-11-27 12:03:10|4556.4|4553.6|4556.2|4553.4|4556.4|4553.6|4556.2|4553.4|22
1606478600000|2020-11-27 12:03:20|4556.4|4553.6|4556.2|4553.4|4556.4|4553.6|4556.2|4553.4|11
1606478610000|2020-11-27 12:03:30|4555.4|4552.6|4557.1|4554.3|4557.1|4554.3|4555.2|4552.4|33
1606478620000|2020-11-27 12:03:40|4556.4|4553.6|4557.2|4554.4|4558.2|4555.4|4556.4|4553.6|45
1606478630000|2020-11-27 12:03:50|4558.2|4555.4|4558.2|4555.4|4558.4|4555.6|4557.7|4554.9|14
1606478640000|2020-11-27 12:04:00|4558.4|4555.6|4559.2|4556.4|4560.2|4557.4|4558.4|4555.6|88
1606478650000|2020-11-27 12:04:10|4559.4|4556.6|4558.1|4555.3|4559.4|4556.6|4558.1|4555.3|18
1606478660000|2020-11-27 12:04:20|4557.6|4554.8|4558.1|4555.3|4558.2|4555.4|4557.2|4554.4|59
1606478670000|2020-11-27 12:04:30|4557.7|4554.9|4558.1|4555.3|4558.1|4555.3|4557.2|4554.4|27
1606478680000|2020-11-27 12:04:40|4557.2|4554.4|4557.2|4554.4|4557.4|4554.6|4556.4|4553.6|18
1606478690000|2020-11-27 12:04:50|4557.1|4554.3|4557.1|4554.3|4557.2|4554.4|4556.5|4553.7|24
1606478700000|2020-11-27 12:05:00|4557.2|4554.4|4557.1|4554.3|4557.4|4554.6|4557.1|4554.3|10
1606478710000|2020-11-27 12:05:10|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|4557.1|4554.3|4
1606478720000|2020-11-27 12:05:20|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4556.2|4553.4|23
1606478730000|2020-11-27 12:05:30|4556.6|4553.8|4558.1|4555.3|4558.2|4555.4|4556.1|4553.3|111
1606478740000|2020-11-27 12:05:40|4557.6|4554.8|4558.1|4555.3|4558.1|4555.3|4557.2|4554.4|5
1606478750000|2020-11-27 12:05:50|4557.7|4554.9|4556.1|4553.3|4557.7|4554.9|4555.2|4552.4|95
1606478760000|2020-11-27 12:06:00|4556.2|4553.4|4556.2|4553.4|4557.1|4554.3|4556.1|4553.3|31
1606478770000|2020-11-27 12:06:10|4556.1|4553.3|4556.1|4553.3|4556.2|4553.4|4556.1|4553.3|3
1606478780000|2020-11-27 12:06:20|4555.6|4552.8|4556.1|4553.3|4556.1|4553.3|4555.2|4552.4|24
1606478790000|2020-11-27 12:06:30|4556.2|4553.4|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|77
1606478800000|2020-11-27 12:06:40|4556.2|4553.4|4556.6|4553.8|4557.1|4554.3|4556.1|4553.3|9
1606478810000|2020-11-27 12:06:50|4556.2|4553.4|4556.6|4553.8|4557.1|4554.3|4556.2|4553.4|7
1606478820000|2020-11-27 12:07:00|4557.1|4554.3|4556.6|4553.8|4557.1|4554.3|4556.6|4553.8|2
1606478830000|2020-11-27 12:07:10|4556.2|4553.4|4557.1|4554.3|4557.1|4554.3|4556.1|4553.3|9
1606478840000|2020-11-27 12:07:20|4556.7|4553.9|4557.2|4554.4|4558.1|4555.3|4556.6|4553.8|48
1606478850000|2020-11-27 12:07:30|4557.1|4554.3|4557.2|4554.4|4557.2|4554.4|4557.1|4554.3|9
1606478860000|2020-11-27 12:07:40|4557.1|4554.3|4557.2|4554.4|4557.2|4554.4|4557.1|4554.3|7
1606478870000|2020-11-27 12:07:50|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|2
1606478880000|2020-11-27 12:08:00|||||||||2
1606478890000|2020-11-27 12:08:10|4556.4|4553.6|4557.2|4554.4|4557.2|4554.4|4556.4|4553.6|24
1606478900000|2020-11-27 12:08:20|4557.9|4555.1|4558.1|4555.3|4558.1|4555.3|4557.2|4554.4|30
1606478910000|2020-11-27 12:08:30|||||||||14
1606478920000|2020-11-27 12:08:40|4557.4|4554.6|4558.1|4555.3|4558.1|4555.3|4557.2|4554.4|15
1606478930000|2020-11-27 12:08:50|4557.7|4554.9|4558.1|4555.3|4558.1|4555.3|4557.2|4554.4|36
1606478940000|2020-11-27 12:09:00|4557.4|4554.6|4557.6|4554.8|4558.1|4555.3|4557.2|4554.4|23
1606478950000|2020-11-27 12:09:10|4557.2|4554.4|4557.1|4554.3|4558.1|4555.3|4557.1|4554.3|21
1606478960000|2020-11-27 12:09:20|4556.7|4553.9|4557.1|4554.3|4557.1|4554.3|4556.6|4553.8|13
1606478970000|2020-11-27 12:09:30|4557.2|4554.4|4557.1|4554.3|4557.2|4554.4|4557.1|4554.3|7
1606478980000|2020-11-27 12:09:40|4557.2|4554.4|4558.2|4555.4|4558.2|4555.4|4557.2|4554.4|8
1606478990000|2020-11-27 12:09:50|4558.1|4555.3|4558.2|4555.4|4558.2|4555.4|4558.1|4555.3|1
1606479000000|2020-11-27 12:10:00|4558.4|4555.6|4560.2|4557.4|4560.2|4557.4|4558.4|4555.6|65
1606479010000|2020-11-27 12:10:10|4560.1|4557.3|4560.2|4557.4|4560.2|4557.4|4560.1|4557.3|31
1606479020000|2020-11-27 12:10:20|4560.1|4557.3|4560.1|4557.3|4560.2|4557.4|4560.1|4557.3|7
1606479030000|2020-11-27 12:10:30|4561.5|4558.7|4560.1|4557.3|4562.1|4559.3|4559.9|4557.1|117
1606479040000|2020-11-27 12:10:40|4559.9|4557.1|4560.4|4557.6|4560.4|4557.6|4558.9|4556.1|49
1606479050000|2020-11-27 12:10:50|4560.8|4558|4560.9|4558.1|4561.9|4559.1|4560.8|4558|53
1606479060000|2020-11-27 12:11:00|4560.1|4557.3|4560.9|4558.1|4560.9|4558.1|4559.9|4557.1|33
1606479070000|2020-11-27 12:11:10|4561.1|4558.3|4560.9|4558.1|4561.9|4559.1|4560.9|4558.1|31
1606479080000|2020-11-27 12:11:20|4561.1|4558.3|4560.9|4558.1|4561.1|4558.3|4560.9|4558.1|8
1606479090000|2020-11-27 12:11:30|||||||||4
1606479100000|2020-11-27 12:11:40|4561.1|4558.3|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|3
1606479110000|2020-11-27 12:11:50|4561.9|4559.1|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|12
1606479120000|2020-11-27 12:12:00|4560.9|4558.1|4561.9|4559.1|4561.9|4559.1|4560.9|4558.1|24
1606479130000|2020-11-27 12:12:10|4561.8|4559|4561.9|4559.1|4561.9|4559.1|4560.9|4558.1|13
1606479140000|2020-11-27 12:12:20|4561.8|4559|4560.9|4558.1|4561.9|4559.1|4560.9|4558.1|9
1606479150000|2020-11-27 12:12:30|||||||||1
1606479160000|2020-11-27 12:12:40|4561.8|4559|4561.1|4558.3|4561.8|4559|4561.1|4558.3|9
1606479170000|2020-11-27 12:12:50|4561.9|4559.1|4561.9|4559.1|4561.9|4559.1|4561.9|4559.1|6
1606479180000|2020-11-27 12:13:00|4562.6|4559.8|4561.9|4559.1|4562.8|4560|4561.8|4559|58
1606479190000|2020-11-27 12:13:10|4561.6|4558.8|4561.9|4559.1|4561.9|4559.1|4560.9|4558.1|13
1606479200000|2020-11-27 12:13:20|4561.8|4559|4562.1|4559.3|4562.4|4559.6|4561.8|4559|17
1606479210000|2020-11-27 12:13:30|4563.5|4560.7|4563.9|4561.1|4565.1|4562.3|4563.4|4560.6|207
1606479220000|2020-11-27 12:13:40|4564.1|4561.3|4565.1|4562.3|4565.1|4562.3|4563.9|4561.1|22
1606479230000|2020-11-27 12:13:50|4565.4|4562.6|4565.4|4562.6|4565.9|4563.1|4564.9|4562.1|96
1606479240000|2020-11-27 12:14:00|4565.1|4562.3|4566.9|4564.1|4569.8|4567|4565.1|4562.3|199
1606479250000|2020-11-27 12:14:10|4566.8|4564|4566.8|4564|4566.9|4564.1|4566.8|4564|30
1606479260000|2020-11-27 12:14:20|4566.9|4564.1|4566.4|4563.6|4566.9|4564.1|4566.1|4563.3|41
1606479270000|2020-11-27 12:14:30|4566.1|4563.3|4564.9|4562.1|4566.1|4563.3|4564.1|4561.3|75
1606479280000|2020-11-27 12:14:40|4565.9|4563.1|4565.9|4563.1|4566.1|4563.3|4565.9|4563.1|25
1606479290000|2020-11-27 12:14:50|4565.8|4563|4564.9|4562.1|4566.1|4563.3|4564.9|4562.1|37
1606479300000|2020-11-27 12:15:00|4566.2|4562.2|4567.9|4565.1|4567.9|4565.1|4565.6|4562.2|141
1606479310000|2020-11-27 12:15:10|4568.1|4565.3|4569.1|4566.3|4569.9|4567.1|4568.1|4565.3|114
1606479320000|2020-11-27 12:15:20|4568.9|4566.1|4569.9|4567.1|4569.9|4567.1|4568.9|4566.1|29
1606479330000|2020-11-27 12:15:30|4569.2|4566.4|4568.9|4566.1|4569.2|4566.4|4568.4|4565.6|38
1606479340000|2020-11-27 12:15:40|4569.1|4566.3|4568.9|4566.1|4569.6|4566.8|4568.9|4566.1|15
1606479350000|2020-11-27 12:15:50|4568.8|4566|4569.6|4566.8|4570.1|4567.3|4568.1|4565.3|43
1606479360000|2020-11-27 12:16:00|4569.1|4566.3|4568.9|4566.1|4569.9|4567.1|4568.9|4566.1|10
1606479370000|2020-11-27 12:16:10|4569.1|4566.3|4569.1|4566.3|4569.8|4567|4569.1|4566.3|15
1606479380000|2020-11-27 12:16:20|4568.9|4566.1|4568.9|4566.1|4568.9|4566.1|4568.9|4566.1|9
1606479390000|2020-11-27 12:16:30|4568.6|4565.8|4566.9|4564.1|4568.6|4565.8|4566.9|4564.1|46
1606479400000|2020-11-27 12:16:40|4567.1|4564.3|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|53
1606479410000|2020-11-27 12:16:50|4565.9|4563.1|4563.9|4561.1|4565.9|4563.1|4563.9|4561.1|55
1606479420000|2020-11-27 12:17:00|4563.1|4560.3|4563.6|4560.8|4563.9|4561.1|4562.1|4559.3|121
1606479430000|2020-11-27 12:17:10|4563.2|4560.4|4563.1|4560.3|4563.9|4561.1|4563.1|4560.3|11
1606479440000|2020-11-27 12:17:20|||||||||37
1606479450000|2020-11-27 12:17:30|4562.9|4560.1|4562.9|4560.1|4563.1|4560.3|4562.9|4560.1|10
1606479460000|2020-11-27 12:17:40|4562.1|4559.3|4561.1|4558.3|4562.9|4560.1|4561.1|4558.3|43
1606479470000|2020-11-27 12:17:50|4561.8|4559|4558.9|4556.1|4561.9|4559.1|4558.9|4556.1|77
1606479480000|2020-11-27 12:18:00|4558.1|4555.3|4558.1|4555.3|4559.4|4556.6|4557.9|4555.1|81
1606479490000|2020-11-27 12:18:10|4558.8|4556|4558.9|4556.1|4559.1|4556.3|4558.1|4555.3|38
1606479500000|2020-11-27 12:18:20|4559.1|4556.3|4558.9|4556.1|4560.1|4557.3|4558.9|4556.1|73
1606479510000|2020-11-27 12:18:30|4558.4|4555.6|4556.1|4553.3|4558.4|4555.6|4556.1|4553.3|44
1606479520000|2020-11-27 12:18:40|4555.9|4553.1|4555.9|4553.1|4556.9|4554.1|4555.1|4552.3|70
1606479530000|2020-11-27 12:18:50|4556.1|4553.3|4556.9|4554.1|4557.9|4555.1|4555.9|4553.1|50
1606479540000|2020-11-27 12:19:00|4557.1|4554.3|4556.9|4554.1|4557.1|4554.3|4556.9|4554.1|8
1606479550000|2020-11-27 12:19:10|||||||||14
1606479560000|2020-11-27 12:19:20|4556.6|4553.8|4556.1|4553.3|4556.6|4553.8|4556.1|4553.3|27
1606479570000|2020-11-27 12:19:30|4556.9|4554.1|4555.1|4552.3|4557.1|4554.3|4554.9|4552.1|32
1606479580000|2020-11-27 12:19:40|4554.9|4552.1|4555.9|4553.1|4555.9|4553.1|4554.9|4552.1|24
1606479590000|2020-11-27 12:19:50|4555.2|4552.4|4555.1|4552.3|4555.9|4553.1|4554.9|4552.1|17
1606479600000|2020-11-27 12:20:00|4554.9|4552.1|4552.9|4550.1|4555.1|4552.3|4552.9|4550.1|46
1606479610000|2020-11-27 12:20:10|4552.1|4549.3|4552.9|4550.1|4552.9|4550.1|4552.1|4549.3|65
1606479620000|2020-11-27 12:20:20|4553.1|4550.3|4552.9|4550.1|4553.9|4551.1|4552.9|4550.1|29
1606479630000|2020-11-27 12:20:30|4553.1|4550.3|4552.1|4549.3|4553.1|4550.3|4552.1|4549.3|21
1606479640000|2020-11-27 12:20:40|4552.9|4550.1|4551.1|4548.3|4552.9|4550.1|4551.1|4548.3|53
1606479650000|2020-11-27 12:20:50|4550.9|4548.1|4550.9|4548.1|4551.1|4548.3|4549.9|4547.1|77
1606479660000|2020-11-27 12:21:00|4548.7|4545.9|4548.2|4545.4|4549.1|4546.3|4548.1|4545.3|110
1606479670000|2020-11-27 12:21:10|4548.1|4545.3|4546.9|4544.1|4548.2|4545.4|4546.9|4544.1|99
1606479680000|2020-11-27 12:21:20|4547.1|4544.3|4546.9|4544.1|4547.1|4544.3|4546.1|4543.3|56
1606479690000|2020-11-27 12:21:30|4546.6|4543.8|4546.1|4543.3|4547.1|4544.3|4545.9|4543.1|56
1606479700000|2020-11-27 12:21:40|4545.9|4543.1|4545.2|4542.4|4548.3|4543.3|4543.1|4538.3|320
1606479710000|2020-11-27 12:21:50|4545.1|4542.3|4543.2|4540.4|4545.1|4542.3|4543.2|4540.4|62
1606479720000|2020-11-27 12:22:00|4543.1|4540.3|4539.2|4536.4|4543.1|4540.3|4539.2|4536.4|336
1606479730000|2020-11-27 12:22:10|4539.1|4536.3|4537.2|4534.4|4539.2|4536.4|4536.7|4533.9|202
1606479740000|2020-11-27 12:22:20|4537.1|4534.3|4539.1|4536.3|4539.1|4536.3|4537.1|4534.3|104
1606479750000|2020-11-27 12:22:30|4539.2|4536.4|4540.2|4537.4|4540.2|4537.4|4539.1|4536.3|33
1606479760000|2020-11-27 12:22:40|4541.1|4538.3|4542.2|4539.4|4543.1|4540.3|4541.1|4538.3|135
1606479770000|2020-11-27 12:22:50|4542.7|4539.9|4542.2|4539.4|4543.1|4540.3|4542.2|4539.4|27
1606479780000|2020-11-27 12:23:00|4543.1|4540.3|4543.1|4540.3|4543.2|4540.4|4543.1|4540.3|16
1606479790000|2020-11-27 12:23:10|4542.4|4539.6|4543.1|4540.3|4543.2|4540.4|4542.4|4539.6|53
1606479800000|2020-11-27 12:23:20|4543.2|4540.4|4545.1|4542.3|4545.1|4542.3|4543.2|4540.4|40
1606479810000|2020-11-27 12:23:30|4545.2|4542.4|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|41
1606479820000|2020-11-27 12:23:40|4544.6|4541.8|4545.1|4542.3|4545.2|4542.4|4544.1|4541.3|29
1606479830000|2020-11-27 12:23:50|4545.2|4542.4|4545.2|4542.4|4546.1|4543.3|4545.1|4542.3|70
1606479840000|2020-11-27 12:24:00|4545.1|4542.3|4544.1|4541.3|4545.2|4542.4|4544.1|4541.3|10
1606479850000|2020-11-27 12:24:10|4544.2|4541.4|4544.2|4541.4|4545.1|4542.3|4544.2|4541.4|22
1606479860000|2020-11-27 12:24:20|4544.6|4541.8|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|13
1606479870000|2020-11-27 12:24:30|4544.6|4541.8|4544.9|4542.1|4545.2|4542.4|4544.2|4541.4|24
1606479880000|2020-11-27 12:24:40|4544.6|4541.8|4546.2|4543.4|4547.2|4544.4|4544.6|4541.8|44
1606479890000|2020-11-27 12:24:50|4546.4|4543.6|4547.2|4544.4|4548.1|4545.3|4546.4|4543.6|25
1606479900000|2020-11-27 12:25:00|4547.1|4544.3|4547.2|4544.4|4547.2|4544.4|4547.1|4544.3|29
1606479910000|2020-11-27 12:25:10|4547.1|4544.3|4547.2|4544.4|4547.2|4544.4|4547.1|4544.3|3
1606479920000|2020-11-27 12:25:20|4547.1|4544.3|4547.2|4544.4|4547.2|4544.4|4546.2|4543.4|23
1606479930000|2020-11-27 12:25:30|4547.1|4544.3|4547.1|4544.3|4547.2|4544.4|4547.1|4544.3|1
1606479940000|2020-11-27 12:25:40|4546.4|4543.6|4547.1|4544.3|4548.1|4545.3|4546.1|4543.3|29
1606479950000|2020-11-27 12:25:50|4547.2|4544.4|4548.2|4545.4|4548.9|4546.1|4547.2|4544.4|33
1606479960000|2020-11-27 12:26:00|4548.7|4545.9|4547.1|4544.3|4548.7|4545.9|4546.2|4543.4|47
1606479970000|2020-11-27 12:26:10|4547.2|4544.4|4546.1|4543.3|4547.2|4544.4|4546.1|4543.3|8
1606479980000|2020-11-27 12:26:20|4545.4|4542.6|4545.4|4542.6|4546.2|4543.4|4545.1|4542.3|28
1606479990000|2020-11-27 12:26:30|4545.2|4542.4|4544.1|4541.3|4545.2|4542.4|4544.1|4541.3|21
1606480000000|2020-11-27 12:26:40|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4543.7|4540.9|17
1606480010000|2020-11-27 12:26:50|4544.1|4541.3|4544.2|4541.4|4545.1|4542.3|4543.4|4540.6|16
1606480020000|2020-11-27 12:27:00|4544.1|4541.3|4544.2|4541.4|4545.1|4542.3|4543.2|4540.4|30
1606480030000|2020-11-27 12:27:10|4544.4|4541.6|4546.1|4543.3|4546.1|4543.3|4544.2|4541.4|21
1606480040000|2020-11-27 12:27:20|4545.4|4542.6|4544.2|4541.4|4545.4|4542.6|4544.1|4541.3|15
1606480050000|2020-11-27 12:27:30|4544.9|4542.1|4544.4|4541.6|4545.1|4542.3|4544.4|4541.6|10
1606480060000|2020-11-27 12:27:40|4545.1|4542.3|4544.7|4541.9|4545.1|4542.3|4544.4|4541.6|11
1606480070000|2020-11-27 12:27:50|4544.1|4541.3|4541.2|4538.4|4545.2|4542.4|4541.2|4538.4|87
1606480080000|2020-11-27 12:28:00|4541.7|4538.9|4543.1|4540.3|4543.1|4540.3|4541.1|4538.3|47
1606480090000|2020-11-27 12:28:10|4543.2|4540.4|4543.1|4540.3|4543.2|4540.4|4542.1|4539.3|8
1606480100000|2020-11-27 12:28:20|4542.7|4539.9|4543.2|4540.4|4544.1|4541.3|4542.6|4539.8|26
1606480110000|2020-11-27 12:28:30|4543.6|4540.8|4543.1|4540.3|4544.2|4541.4|4543.1|4540.3|5
1606480120000|2020-11-27 12:28:40|4543.2|4540.4|4544.2|4541.4|4544.2|4541.4|4543.2|4540.4|3
1606480130000|2020-11-27 12:28:50|4544.6|4541.8|4542.2|4539.4|4544.6|4541.8|4542.2|4539.4|17
1606480140000|2020-11-27 12:29:00|4542.4|4539.6|4543.1|4540.3|4543.1|4540.3|4542.2|4539.4|7
1606480150000|2020-11-27 12:29:10|||||||||2
1606480160000|2020-11-27 12:29:20|4542.4|4539.6|4543.1|4540.3|4543.1|4540.3|4542.2|4539.4|33
1606480170000|2020-11-27 12:29:30|||||||||3
1606480180000|2020-11-27 12:29:40|4543.2|4540.4|4544.1|4541.3|4544.1|4541.3|4543.2|4540.4|6
1606480190000|2020-11-27 12:29:50|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|0
1606480200000|2020-11-27 12:30:00|4544.1|4541.3|4543.2|4540.4|4544.1|4541.3|4543.1|4540.3|11
1606480210000|2020-11-27 12:30:10|4543.1|4540.3|4543.2|4540.4|4543.2|4540.4|4542.1|4539.3|24
1606480220000|2020-11-27 12:30:20|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4543.2|4540.4|23
1606480230000|2020-11-27 12:30:30|4543.2|4540.4|4543.2|4540.4|4543.6|4540.8|4543.2|4540.4|3
1606480240000|2020-11-27 12:30:40|4543.1|4540.3|4544.1|4541.3|4544.2|4541.4|4543.1|4540.3|237
1606480250000|2020-11-27 12:30:50|4543.9|4541.1|4544.9|4542.1|4544.9|4542.1|4543.9|4541.1|10
1606480260000|2020-11-27 12:31:00|4545.1|4542.3|4544.9|4542.1|4545.1|4542.3|4544.9|4542.1|5
1606480270000|2020-11-27 12:31:10|4544.1|4541.3|4544.9|4542.1|4544.9|4542.1|4544.1|4541.3|21
1606480280000|2020-11-27 12:31:20|4545.1|4542.3|4543.9|4541.1|4545.1|4542.3|4542.9|4540.1|11
1606480290000|2020-11-27 12:31:30|4544.4|4541.6|4543.9|4541.1|4544.9|4542.1|4543.9|4541.1|9
1606480300000|2020-11-27 12:31:40|4544.1|4541.3|4545.1|4542.3|4545.1|4542.3|4544.1|4541.3|25
1606480310000|2020-11-27 12:31:50|4544.9|4542.1|4544.9|4542.1|4545.1|4542.3|4544.4|4541.6|27
1606480320000|2020-11-27 12:32:00|4545.1|4542.3|4544.9|4542.1|4545.1|4542.3|4544.9|4542.1|5
1606480330000|2020-11-27 12:32:10|||||||||2
1606480340000|2020-11-27 12:32:20|4545.1|4542.3|4546.2|4543.4|4546.9|4544.1|4545.1|4542.3|28
1606480350000|2020-11-27 12:32:30|4546.1|4543.3|4545.9|4543.1|4546.2|4543.4|4545.9|4543.1|7
1606480360000|2020-11-27 12:32:40|4546.1|4543.3|4546.1|4543.3|4546.4|4543.6|4545.9|4543.1|4
1606480370000|2020-11-27 12:32:50|4545.9|4543.1|4545.1|4542.3|4546.1|4543.3|4545.1|4542.3|11
1606480380000|2020-11-27 12:33:00|4545.9|4543.1|4545.1|4542.3|4545.9|4543.1|4545.1|4542.3|15
1606480390000|2020-11-27 12:33:10|4544.1|4541.3|4544.9|4542.1|4544.9|4542.1|4544.1|4541.3|12
1606480400000|2020-11-27 12:33:20|4545.6|4542.8|4547.9|4545.1|4548.1|4545.3|4545.6|4542.8|61
1606480410000|2020-11-27 12:33:30|4548.1|4545.3|4547.1|4544.3|4548.1|4545.3|4547.1|4544.3|11
1606480420000|2020-11-27 12:33:40|4547.4|4544.6|4547.1|4544.3|4547.9|4545.1|4547.1|4544.3|12
1606480430000|2020-11-27 12:33:50|4546.2|4543.4|4546.1|4543.3|4547.1|4544.3|4546.1|4543.3|22
1606480440000|2020-11-27 12:34:00|4546.6|4543.8|4546.6|4543.8|4546.9|4544.1|4546.1|4543.3|9
1606480450000|2020-11-27 12:34:10|4546.1|4543.3|4546.1|4543.3|4546.1|4543.3|4546.1|4543.3|3
1606480460000|2020-11-27 12:34:20|4546.8|4544|4546.9|4544.1|4547.1|4544.3|4546.8|4544|10
1606480470000|2020-11-27 12:34:30|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|4547.1|4544.3|3
1606480480000|2020-11-27 12:34:40|4546.9|4544.1|4546.6|4543.8|4547.1|4544.3|4546.1|4543.3|12
1606480490000|2020-11-27 12:34:50|4546.9|4544.1|4547.1|4544.3|4547.1|4544.3|4546.4|4543.6|7
1606480500000|2020-11-27 12:35:00|4546.9|4544.1|4546.6|4543.8|4547.1|4544.3|4546.1|4543.3|3
1606480510000|2020-11-27 12:35:10|4546.9|4544.1|4547.1|4544.3|4547.1|4544.3|4546.1|4543.3|7
1606480520000|2020-11-27 12:35:20|||||||||1
1606480530000|2020-11-27 12:35:30|4547.8|4545|4547.1|4544.3|4547.9|4545.1|4547.1|4544.3|6
1606480540000|2020-11-27 12:35:40|||||||||7
1606480550000|2020-11-27 12:35:50|4546.9|4544.1|4546.9|4544.1|4547.1|4544.3|4546.9|4544.1|4
1606480560000|2020-11-27 12:36:00|4547.1|4544.3|4546.9|4544.1|4547.9|4545.1|4546.9|4544.1|16
1606480570000|2020-11-27 12:36:10|4546.1|4543.3|4546.1|4543.3|4546.9|4544.1|4546.1|4543.3|39
1606480580000|2020-11-27 12:36:20|||||||||3
1606480590000|2020-11-27 12:36:30|||||||||5
1606480600000|2020-11-27 12:36:40|||||||||5
1606480610000|2020-11-27 12:36:50|||||||||2
1606480620000|2020-11-27 12:37:00|||||||||9
1606480630000|2020-11-27 12:37:10|4545.1|4542.3|4546.1|4543.3|4546.1|4543.3|4545.1|4542.3|26
1606480640000|2020-11-27 12:37:20|||||||||1
1606480650000|2020-11-27 12:37:30|||||||||1
1606480660000|2020-11-27 12:37:40|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|10
1606480670000|2020-11-27 12:37:50|4544.1|4541.3|4543.1|4540.3|4544.1|4541.3|4542.9|4540.1|26
1606480680000|2020-11-27 12:38:00|4542.9|4540.1|4542.2|4539.4|4543.1|4540.3|4541.1|4538.3|118
1606480690000|2020-11-27 12:38:10|4542.1|4539.3|4542.2|4539.4|4542.4|4539.6|4542.1|4539.3|13
1606480700000|2020-11-27 12:38:20|4542.1|4539.3|4542.4|4539.6|4542.4|4539.6|4541.5|4538.7|20
1606480710000|2020-11-27 12:38:30|4542.7|4539.9|4543.2|4540.4|4543.4|4540.6|4542.5|4539.7|35
1606480720000|2020-11-27 12:38:40|||||||||3
1606480730000|2020-11-27 12:38:50|4543.4|4540.6|4544.2|4541.4|4544.4|4541.6|4543.4|4540.6|10
1606480740000|2020-11-27 12:39:00|4543.9|4541.1|4543.4|4540.6|4543.9|4541.1|4543.2|4540.4|14
1606480750000|2020-11-27 12:39:10|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|1
1606480760000|2020-11-27 12:39:20|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|1
1606480770000|2020-11-27 12:39:30|||||||||4
1606480780000|2020-11-27 12:39:40|4543.2|4540.4|4542.2|4539.4|4543.2|4540.4|4542.2|4539.4|22
1606480790000|2020-11-27 12:39:50|4541.4|4538.6|4541.2|4538.4|4541.4|4538.6|4541.2|4538.4|23
1606480800000|2020-11-27 12:40:00|4541.4|4538.6|4542.4|4539.6|4542.4|4539.6|4541.2|4538.4|23
1606480810000|2020-11-27 12:40:10|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4541.4|4538.6|31
1606480820000|2020-11-27 12:40:20|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|13
1606480830000|2020-11-27 12:40:30|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|9
1606480840000|2020-11-27 12:40:40|4542.4|4539.6|4543.2|4540.4|4543.2|4540.4|4542.4|4539.6|7
1606480850000|2020-11-27 12:40:50|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4542.2|4539.4|7
1606480860000|2020-11-27 12:41:00|4541.4|4538.6|4541.4|4538.6|4542.2|4539.4|4541.4|4538.6|12
1606480870000|2020-11-27 12:41:10|4541.9|4539.1|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|28
1606480880000|2020-11-27 12:41:20|4543.2|4540.4|4546.2|4543.4|4546.2|4543.4|4542.4|4539.6|167
1606480890000|2020-11-27 12:41:30|4546.4|4543.6|4546.7|4543.9|4547.1|4544.3|4546.2|4543.4|28
1606480900000|2020-11-27 12:41:40|4547.4|4544.6|4544.2|4541.4|4547.4|4544.6|4544.2|4541.4|119
1606480910000|2020-11-27 12:41:50|4545.1|4542.3|4545.4|4542.6|4545.4|4542.6|4544.4|4541.6|29
1606480920000|2020-11-27 12:42:00|4545.2|4542.4|4544.7|4541.9|4545.4|4542.6|4544.4|4541.6|11
1606480930000|2020-11-27 12:42:10|4544.4|4541.6|4545.7|4542.9|4545.7|4542.9|4544.4|4541.6|19
1606480940000|2020-11-27 12:42:20|4546.2|4543.4|4545.4|4542.6|4546.2|4543.4|4544.4|4541.6|21
1606480950000|2020-11-27 12:42:30|4545.2|4542.4|4546.2|4543.4|4546.2|4543.4|4544.4|4541.6|9
1606480960000|2020-11-27 12:42:40|4546.1|4543.3|4544.7|4541.9|4546.2|4543.4|4544.4|4541.6|6
1606480970000|2020-11-27 12:42:50|4545.1|4542.3|4545.7|4542.9|4546.2|4543.4|4545.1|4542.3|24
1606480980000|2020-11-27 12:43:00|4545.4|4542.6|4545.2|4542.4|4545.4|4542.6|4545.2|4542.4|2
1606480990000|2020-11-27 12:43:10|||||||||3
1606481000000|2020-11-27 12:43:20|||||||||2
1606481020000|2020-11-27 12:43:40|4545.4|4542.6|4545.7|4542.9|4546.2|4543.4|4545.2|4542.4|16
1606481030000|2020-11-27 12:43:50|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|1
1606481040000|2020-11-27 12:44:00|4545.4|4542.6|4544.2|4541.4|4545.4|4542.6|4543.9|4541.1|26
1606481050000|2020-11-27 12:44:10|4545.1|4542.3|4544.2|4541.4|4545.1|4542.3|4544.2|4541.4|14
1606481060000|2020-11-27 12:44:20|4544.1|4541.3|4544.2|4541.4|4544.2|4541.4|4543.4|4540.6|5
1606481070000|2020-11-27 12:44:30|4543.4|4540.6|4542.4|4539.6|4543.4|4540.6|4542.4|4539.6|7
1606481080000|2020-11-27 12:44:40|4542.2|4539.4|4544.2|4541.4|4544.4|4541.6|4542.2|4539.4|12
1606481090000|2020-11-27 12:44:50|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4544.2|4541.4|5
1606481100000|2020-11-27 12:45:00|4544.2|4541.4|4542.4|4539.6|4544.4|4541.6|4542.2|4539.4|9
1606481110000|2020-11-27 12:45:10|||||||||1
1606481120000|2020-11-27 12:45:20|4543.1|4540.3|4542.4|4539.6|4543.2|4540.4|4542.4|4539.6|13
1606481130000|2020-11-27 12:45:30|4542.7|4539.9|4543.4|4540.6|4543.4|4540.6|4542.4|4539.6|9
1606481140000|2020-11-27 12:45:40|4543.9|4541.1|4542.4|4539.6|4544.2|4541.4|4542.2|4539.4|17
1606481150000|2020-11-27 12:45:50|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4542.2|4539.4|3
1606481160000|2020-11-27 12:46:00|4542.2|4539.4|4543.1|4540.3|4543.1|4540.3|4542.2|4539.4|7
1606481170000|2020-11-27 12:46:10|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|4543.2|4540.4|1
1606481180000|2020-11-27 12:46:20|4544.1|4541.3|4545.4|4542.6|4545.7|4542.9|4543.4|4540.6|12
1606481190000|2020-11-27 12:46:30|4545.7|4542.9|4546.2|4543.4|4547.4|4544.6|4545.4|4542.6|26
1606481200000|2020-11-27 12:46:40|4546.4|4543.6|4545.2|4542.4|4546.4|4543.6|4545.2|4542.4|11
1606481210000|2020-11-27 12:46:50|4544.2|4541.4|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|12
1606481220000|2020-11-27 12:47:00|4545.4|4542.6|4545.4|4542.6|4545.4|4542.6|4545.2|4542.4|2
1606481230000|2020-11-27 12:47:10|4545.2|4542.4|4546.2|4543.4|4547.2|4544.4|4545.2|4542.4|22
1606481250000|2020-11-27 12:47:30|4546.4|4543.6|4546.2|4543.4|4546.4|4543.6|4546.1|4543.3|15
1606481260000|2020-11-27 12:47:40|4546.1|4543.3|4545.4|4542.6|4546.2|4543.4|4545.2|4542.4|8
1606481270000|2020-11-27 12:47:50|4546.1|4543.3|4546.2|4543.4|4546.2|4543.4|4546.1|4543.3|5
1606481280000|2020-11-27 12:48:00|4545.2|4542.4|4545.2|4542.4|4545.4|4542.6|4545.2|4542.4|3
1606481290000|2020-11-27 12:48:10|4545.1|4542.3|4545.2|4542.4|4545.2|4542.4|4545.1|4542.3|0
1606481300000|2020-11-27 12:48:20|4544.2|4541.4|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|17
1606481310000|2020-11-27 12:48:30|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|0
1606481320000|2020-11-27 12:48:40|4544.4|4541.6|4544.2|4541.4|4545.1|4542.3|4544.2|4541.4|6
1606481330000|2020-11-27 12:48:50|4544.4|4541.6|4545.2|4542.4|4545.4|4542.6|4544.4|4541.6|3
1606481340000|2020-11-27 12:49:00|4546.1|4543.3|4545.2|4542.4|4546.1|4543.3|4545.1|4542.3|5
1606481350000|2020-11-27 12:49:10|4545.1|4542.3|4544.7|4541.9|4545.1|4542.3|4544.2|4541.4|7
1606481360000|2020-11-27 12:49:20|4544.4|4541.6|4545.2|4542.4|4546.1|4543.3|4544.2|4541.4|3
1606481370000|2020-11-27 12:49:30|4545.1|4542.3|4545.4|4542.6|4545.4|4542.6|4544.2|4541.4|9
1606481380000|2020-11-27 12:49:40|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|5
1606481390000|2020-11-27 12:49:50|4545.1|4542.3|4540.2|4537.4|4545.2|4542.4|4540.2|4537.4|107
1606481400000|2020-11-27 12:50:00|4539.9|4537.1|4539.4|4536.6|4541.2|4538.4|4539.1|4536.3|73
1606481410000|2020-11-27 12:50:10|4539.2|4536.4|4538.4|4535.6|4539.4|4536.6|4537.1|4534.3|123
1606481420000|2020-11-27 12:50:20|4537.4|4534.6|4538.4|4535.6|4539.2|4536.4|4537.4|4534.6|70
1606481430000|2020-11-27 12:50:30|4538.2|4535.4|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|23
1606481440000|2020-11-27 12:50:40|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4537.4|4534.6|28
1606481450000|2020-11-27 12:50:50|4538.4|4535.6|4539.2|4536.4|4539.4|4536.6|4538.2|4535.4|13
1606481460000|2020-11-27 12:51:00|4539.4|4536.6|4540.4|4537.6|4540.4|4537.6|4539.2|4536.4|26
1606481470000|2020-11-27 12:51:10|4540.2|4537.4|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|12
1606481480000|2020-11-27 12:51:20|4538.7|4535.9|4538.4|4535.6|4539.2|4536.4|4538.4|4535.6|16
1606481490000|2020-11-27 12:51:30|4538.7|4535.9|4539.2|4536.4|4539.2|4536.4|4538.4|4535.6|11
1606481500000|2020-11-27 12:51:40|4539.1|4536.3|4539.2|4536.4|4539.9|4537.1|4539.1|4536.3|4
1606481510000|2020-11-27 12:51:50|4538.4|4535.6|4537.2|4534.4|4538.9|4536.1|4537.2|4534.4|21
1606481520000|2020-11-27 12:52:00|4537.1|4534.3|4537.2|4534.4|4537.4|4534.6|4537.1|4534.3|11
1606481530000|2020-11-27 12:52:10|4537.1|4534.3|4536.2|4533.4|4537.2|4534.4|4536.2|4533.4|35
1606481540000|2020-11-27 12:52:20|4536.4|4533.6|4534.9|4532.1|4536.4|4533.6|4534.4|4531.6|83
1606481550000|2020-11-27 12:52:30|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4534.1|4531.3|21
1606481560000|2020-11-27 12:52:40|4535.4|4532.6|4536.2|4533.4|4536.2|4533.4|4535.4|4532.6|70
1606481570000|2020-11-27 12:52:50|4536.4|4533.6|4536.4|4533.6|4536.4|4533.6|4536.2|4533.4|11
1606481580000|2020-11-27 12:53:00|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|4536.2|4533.4|39
1606481590000|2020-11-27 12:53:10|4537.4|4534.6|4537.2|4534.4|4537.4|4534.6|4536.4|4533.6|16
1606481600000|2020-11-27 12:53:20|4536.9|4534.1|4536.4|4533.6|4537.2|4534.4|4536.4|4533.6|16
1606481610000|2020-11-27 12:53:30|4537.1|4534.3|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|8
1606481620000|2020-11-27 12:53:40|4535.7|4532.9|4535.4|4532.6|4536.2|4533.4|4535.4|4532.6|31
1606481630000|2020-11-27 12:53:50|4536.2|4533.4|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|12
1606481640000|2020-11-27 12:54:00|4536.2|4533.4|4536.2|4533.4|4536.4|4533.6|4536.2|4533.4|1
1606481650000|2020-11-27 12:54:10|||||||||1
1606481660000|2020-11-27 12:54:20|4535.4|4532.6|4534.4|4531.6|4535.4|4532.6|4533.4|4530.6|68
1606481670000|2020-11-27 12:54:30|4534.9|4532.1|4535.4|4532.6|4535.9|4533.1|4534.4|4531.6|28
1606481680000|2020-11-27 12:54:40|4536.2|4533.4|4535.4|4532.6|4536.2|4533.4|4535.4|4532.6|13
1606481690000|2020-11-27 12:54:50|4535.7|4532.9|4536.4|4533.6|4536.4|4533.6|4535.7|4532.9|9
1606481700000|2020-11-27 12:55:00|4536.2|4533.4|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|24
1606481710000|2020-11-27 12:55:10|4536.2|4533.4|4537.4|4534.6|4537.4|4534.6|4536.2|4533.4|24
1606481720000|2020-11-27 12:55:20|4537.9|4535.1|4535.4|4532.6|4538.2|4535.4|4535.4|4532.6|21
1606481730000|2020-11-27 12:55:30|4535.2|4532.4|4539.2|4536.4|4539.2|4536.4|4535.2|4532.4|67
1606481740000|2020-11-27 12:55:40|4539.4|4536.6|4538.2|4535.4|4540.2|4537.4|4538.2|4535.4|44
1606481750000|2020-11-27 12:55:50|4538.4|4535.6|4537.2|4534.4|4539.1|4536.3|4537.2|4534.4|21
1606481760000|2020-11-27 12:56:00|4537.4|4534.6|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|15
1606481770000|2020-11-27 12:56:10|4536.2|4533.4|4535.2|4532.4|4536.2|4533.4|4534.4|4531.6|34
1606481780000|2020-11-27 12:56:20|4535.4|4532.6|4535.2|4532.4|4535.4|4532.6|4535.2|4532.4|2
1606481790000|2020-11-27 12:56:30|4534.5|4531.7|4535.4|4532.6|4535.5|4532.7|4534.5|4531.7|24
1606481800000|2020-11-27 12:56:40|4535.9|4533.1|4536.2|4533.4|4536.2|4533.4|4535.2|4532.4|26
1606481810000|2020-11-27 12:56:50|4536.4|4533.6|4537.2|4534.4|4537.4|4534.6|4536.4|4533.6|26
1606481820000|2020-11-27 12:57:00|4536.9|4534.1|4535.2|4532.4|4536.9|4534.1|4535.2|4532.4|23
1606481830000|2020-11-27 12:57:10|4535.7|4532.9|4535.2|4532.4|4536.2|4533.4|4535.2|4532.4|22
1606481840000|2020-11-27 12:57:20|4535.4|4532.6|4534.4|4531.6|4535.9|4533.1|4534.4|4531.6|36
1606481850000|2020-11-27 12:57:30|4534.2|4531.4|4534.4|4531.6|4535.1|4532.3|4534.2|4531.4|22
1606481860000|2020-11-27 12:57:40|4534.7|4531.9|4534.4|4531.6|4535.2|4532.4|4534.4|4531.6|19
1606481870000|2020-11-27 12:57:50|4535.4|4532.6|4534.9|4532.1|4535.4|4532.6|4534.4|4531.6|9
1606481880000|2020-11-27 12:58:00|4535.2|4532.4|4535.4|4532.6|4536.4|4533.6|4534.4|4531.6|86
1606481890000|2020-11-27 12:58:10|4535.2|4532.4|4534.4|4531.6|4535.4|4532.6|4534.4|4531.6|50
1606481900000|2020-11-27 12:58:20|4534.2|4531.4|4533.4|4530.6|4534.4|4531.6|4531.4|4528.6|134
1606481910000|2020-11-27 12:58:30|4534.2|4531.4|4536.4|4533.6|4536.4|4533.6|4533.4|4530.6|56
1606481920000|2020-11-27 12:58:40|4536.2|4533.4|4536.2|4533.4|4536.4|4533.6|4536.2|4533.4|15
1606481930000|2020-11-27 12:58:50|4536.9|4534.1|4537.4|4534.6|4537.4|4534.6|4536.9|4534.1|12
1606481940000|2020-11-27 12:59:00|4537.2|4534.4|4537.2|4534.4|4537.4|4534.6|4536.4|4533.6|44
1606481950000|2020-11-27 12:59:10|4537.4|4534.6|4537.2|4534.4|4537.4|4534.6|4537.2|4534.4|0
1606481960000|2020-11-27 12:59:20|4537.4|4534.6|4537.4|4534.6|4537.7|4534.9|4537.4|4534.6|15
1606481970000|2020-11-27 12:59:30|4537.2|4534.4|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|21
1606481980000|2020-11-27 12:59:40|4537.2|4534.4|4536.9|4534.1|4537.4|4534.6|4536.4|4533.6|11
1606481990000|2020-11-27 12:59:50|4536.4|4533.6|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|8
1606482000000|2020-11-27 13:00:00|4538.2|4535.4|4537.2|4534.4|4539.4|4536.6|4536.4|4533.6|170
1606482010000|2020-11-27 13:00:10|4537.4|4534.6|4538.2|4535.4|4538.2|4535.4|4536.2|4533.4|91
1606482020000|2020-11-27 13:00:20|4538.1|4535.3|4539.2|4536.4|4540.2|4537.4|4538.1|4535.3|32
1606482030000|2020-11-27 13:00:30|4538.5|4535.7|4540.2|4537.4|4540.2|4537.4|4538.2|4535.4|81
1606482040000|2020-11-27 13:00:40|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4538.2|4535.4|53
1606482050000|2020-11-27 13:00:50|4539.1|4536.3|4537.4|4534.6|4539.1|4536.3|4537.2|4534.4|12
1606482060000|2020-11-27 13:01:00|4536.4|4533.6|4534.2|4531.4|4537.1|4534.3|4534.1|4531.3|54
1606482070000|2020-11-27 13:01:10|4534.4|4531.6|4537.2|4534.4|4537.4|4534.6|4534.4|4531.6|31
1606482080000|2020-11-27 13:01:20|4536.4|4533.6|4537.2|4534.4|4537.4|4534.6|4536.4|4533.6|12
1606482090000|2020-11-27 13:01:30|4536.7|4533.9|4534.4|4531.6|4537.2|4534.4|4534.4|4531.6|59
1606482100000|2020-11-27 13:01:40|4534.7|4531.9|4536.2|4533.4|4536.2|4533.4|4534.7|4531.9|22
1606482110000|2020-11-27 13:01:50|4536.4|4533.6|4537.2|4534.4|4537.4|4534.6|4536.2|4533.4|17
1606482120000|2020-11-27 13:02:00|4538.1|4535.3|4538.2|4535.4|4538.4|4535.6|4538.1|4535.3|18
1606482130000|2020-11-27 13:02:10|4537.4|4534.6|4538.2|4535.4|4538.2|4535.4|4537.2|4534.4|16
1606482140000|2020-11-27 13:02:20|4538.1|4535.3|4540.2|4537.4|4540.2|4537.4|4537.7|4534.9|55
1606482150000|2020-11-27 13:02:30|4540.1|4537.3|4539.2|4536.4|4540.1|4537.3|4539.2|4536.4|13
1606482160000|2020-11-27 13:02:40|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4539.2|4536.4|3
1606482170000|2020-11-27 13:02:50|4539.9|4537.1|4539.4|4536.6|4540.2|4537.4|4539.4|4536.6|18
1606482180000|2020-11-27 13:03:00|4540.1|4537.3|4538.2|4535.4|4540.1|4537.3|4538.2|4535.4|15
1606482190000|2020-11-27 13:03:10|4537.5|4534.7|4538.1|4535.3|4539.1|4536.3|4537.2|4534.4|32
1606482200000|2020-11-27 13:03:20|4537.4|4534.6|4537.4|4534.6|4538.2|4535.4|4537.1|4534.3|24
1606482210000|2020-11-27 13:03:30|4537.2|4534.4|4538.2|4535.4|4538.2|4535.4|4537.2|4534.4|11
1606482220000|2020-11-27 13:03:40|4538.4|4535.6|4539.4|4536.6|4540.2|4537.4|4538.4|4535.6|35
1606482230000|2020-11-27 13:03:50|4539.7|4536.9|4539.2|4536.4|4539.7|4536.9|4538.4|4535.6|41
1606482240000|2020-11-27 13:04:00|4539.1|4536.3|4540.1|4537.3|4540.4|4537.6|4539.1|4536.3|21
1606482250000|2020-11-27 13:04:10|4540.8|4538|4542.2|4539.4|4542.2|4539.4|4540.8|4538|69
1606482260000|2020-11-27 13:04:20|4541.4|4538.6|4541.2|4538.4|4542.1|4539.3|4541.2|4538.4|25
1606482270000|2020-11-27 13:04:30|4540.4|4537.6|4539.4|4536.6|4540.4|4537.6|4539.2|4536.4|76
1606482280000|2020-11-27 13:04:40|4539.2|4536.4|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|16
1606482290000|2020-11-27 13:04:50|4540.1|4537.3|4540.1|4537.3|4540.2|4537.4|4539.2|4536.4|23
1606482300000|2020-11-27 13:05:00|4540.2|4537.4|4540.1|4537.3|4540.2|4537.4|4539.2|4536.4|25
1606482310000|2020-11-27 13:05:10|4540.4|4537.6|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|266
1606482320000|2020-11-27 13:05:20|4539.9|4537.1|4542.2|4539.4|4542.2|4539.4|4539.7|4536.9|42
1606482330000|2020-11-27 13:05:30|4542.4|4539.6|4543.4|4540.6|4543.4|4540.6|4542.4|4539.6|61
1606482340000|2020-11-27 13:05:40|4543.2|4540.4|4541.4|4538.6|4543.2|4540.4|4541.2|4538.4|32
1606482350000|2020-11-27 13:05:50|4542.1|4539.3|4540.2|4537.4|4542.2|4539.4|4539.2|4536.4|65
1606482360000|2020-11-27 13:06:00|4540.4|4537.6|4540.9|4538.1|4541.2|4538.4|4540.2|4537.4|31
1606482370000|2020-11-27 13:06:10|4540.7|4537.9|4540.1|4537.3|4540.7|4537.9|4539.4|4536.6|15
1606482380000|2020-11-27 13:06:20|4540.2|4537.4|4539.4|4536.6|4540.4|4537.6|4539.2|4536.4|60
1606482390000|2020-11-27 13:06:30|||||||||2
1606482400000|2020-11-27 13:06:40|4538.4|4535.6|4538.4|4535.6|4538.7|4535.9|4538.4|4535.6|14
1606482410000|2020-11-27 13:06:50|4539.1|4536.3|4539.4|4536.6|4539.4|4536.6|4539.1|4536.3|11
1606482420000|2020-11-27 13:07:00|4540.2|4537.4|4539.4|4536.6|4540.2|4537.4|4539.4|4536.6|34
1606482430000|2020-11-27 13:07:10|4539.2|4536.4|4538.2|4535.4|4539.2|4536.4|4537.2|4534.4|30
1606482440000|2020-11-27 13:07:20|4538.4|4535.6|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|7
1606482450000|2020-11-27 13:07:30|4538.4|4535.6|4539.2|4536.4|4539.2|4536.4|4538.4|4535.6|6
1606482460000|2020-11-27 13:07:40|4539.4|4536.6|4538.4|4535.6|4539.4|4536.6|4538.2|4535.4|5
1606482470000|2020-11-27 13:07:50|4538.2|4535.4|4541.2|4538.4|4541.2|4538.4|4538.2|4535.4|44
1606482480000|2020-11-27 13:08:00|4540.4|4537.6|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|29
1606482490000|2020-11-27 13:08:10|4541.9|4539.1|4541.4|4538.6|4542.2|4539.4|4540.4|4537.6|10
1606482500000|2020-11-27 13:08:20|4541.2|4538.4|4542.2|4539.4|4542.4|4539.6|4541.2|4538.4|16
1606482510000|2020-11-27 13:08:30|4541.4|4538.6|4541.4|4538.6|4542.2|4539.4|4541.2|4538.4|17
1606482520000|2020-11-27 13:08:40|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4540.9|4538.1|6
1606482530000|2020-11-27 13:08:50|4540.4|4537.6|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|8
1606482540000|2020-11-27 13:09:00|4542.1|4539.3|4541.2|4538.4|4542.2|4539.4|4541.2|4538.4|9
1606482550000|2020-11-27 13:09:10|||||||||2
1606482560000|2020-11-27 13:09:20|4541.4|4538.6|4542.2|4539.4|4542.4|4539.6|4541.4|4538.6|14
1606482570000|2020-11-27 13:09:30|4542.4|4539.6|4540.4|4537.6|4542.4|4539.6|4540.4|4537.6|139
1606482580000|2020-11-27 13:09:40|||||||||12
1606482590000|2020-11-27 13:09:50|||||||||15
1606482600000|2020-11-27 13:10:00|4539.4|4536.6|4538.2|4535.4|4539.9|4537.1|4537.4|4534.6|85
1606482610000|2020-11-27 13:10:10|4537.5|4534.7|4538.2|4535.4|4539.2|4536.4|4537.4|4534.6|28
1606482620000|2020-11-27 13:10:20|4538.4|4535.6|4538.2|4535.4|4538.4|4535.6|4538.2|4535.4|19
1606482630000|2020-11-27 13:10:30|4538.4|4535.6|4538.2|4535.4|4538.4|4535.6|4538.2|4535.4|4
1606482640000|2020-11-27 13:10:40|4538.4|4535.6|4538.4|4535.6|4539.1|4536.3|4538.4|4535.6|35
1606482650000|2020-11-27 13:10:50|4538.7|4535.9|4541.2|4538.4|4541.2|4538.4|4538.7|4535.9|26
1606482660000|2020-11-27 13:11:00|4540.5|4537.7|4538.4|4535.6|4540.7|4537.9|4537.4|4534.6|55
1606482670000|2020-11-27 13:11:10|4539.1|4536.3|4539.4|4536.6|4539.4|4536.6|4539.1|4536.3|19
1606482680000|2020-11-27 13:11:20|4539.2|4536.4|4540.2|4537.4|4540.4|4537.6|4539.2|4536.4|10
1606482690000|2020-11-27 13:11:30|4540.4|4537.6|4541.4|4538.6|4542.2|4539.4|4540.2|4537.4|15
1606482700000|2020-11-27 13:11:40|4541.2|4538.4|4541.4|4538.6|4542.2|4539.4|4540.4|4537.6|24
1606482710000|2020-11-27 13:11:50|4541.2|4538.4|4541.2|4538.4|4541.4|4538.6|4541.2|4538.4|3
1606482720000|2020-11-27 13:12:00|4540.9|4538.1|4540.2|4537.4|4540.9|4538.1|4539.4|4536.6|28
1606482730000|2020-11-27 13:12:10|4540.4|4537.6|4540.4|4537.6|4541.4|4538.6|4540.4|4537.6|14
1606482740000|2020-11-27 13:12:20|4540.2|4537.4|4539.4|4536.6|4540.2|4537.4|4539.4|4536.6|16
1606482750000|2020-11-27 13:12:30|4540.1|4537.3|4539.4|4536.6|4540.4|4537.6|4539.4|4536.6|26
1606482760000|2020-11-27 13:12:40|||||||||3
1606482770000|2020-11-27 13:12:50|4540.2|4537.4|4539.4|4536.6|4540.4|4537.6|4539.4|4536.6|27
1606482780000|2020-11-27 13:13:00|4538.4|4535.6|4539.4|4536.6|4539.4|4536.6|4538.2|4535.4|32
1606482790000|2020-11-27 13:13:10|4539.2|4536.4|4539.4|4536.6|4539.9|4537.1|4539.2|4536.4|25
1606482800000|2020-11-27 13:13:20|4539.7|4536.9|4539.9|4537.1|4539.9|4537.1|4539.7|4536.9|11
1606482810000|2020-11-27 13:13:30|4539.5|4536.7|4542.4|4539.6|4542.4|4539.6|4539.2|4536.4|107
1606482820000|2020-11-27 13:13:40|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4542.2|4539.4|34
1606482830000|2020-11-27 13:13:50|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|2
1606482840000|2020-11-27 13:14:00|4541.4|4538.6|4540.4|4537.6|4542.2|4539.4|4540.4|4537.6|45
1606482850000|2020-11-27 13:14:10|4540.5|4537.7|4540.4|4537.6|4540.5|4537.7|4540.4|4537.6|6
1606482860000|2020-11-27 13:14:20|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|6
1606482870000|2020-11-27 13:14:30|4542.1|4539.3|4540.9|4538.1|4542.4|4539.6|4540.4|4537.6|39
1606482880000|2020-11-27 13:14:40|4540.4|4537.6|4540.4|4537.6|4541.2|4538.4|4540.4|4537.6|9
1606482890000|2020-11-27 13:14:50|4540.2|4537.4|4540.4|4537.6|4540.4|4537.6|4540.2|4537.4|2
1606482900000|2020-11-27 13:15:00|4540.2|4537.4|4540.4|4537.6|4540.4|4537.6|4540.2|4537.4|5
1606482910000|2020-11-27 13:15:10|4541.2|4538.4|4541.7|4538.9|4541.7|4538.9|4541.2|4538.4|15
1606482920000|2020-11-27 13:15:20|4541.4|4538.6|4542.4|4539.6|4543.1|4540.3|4537.4|4534.6|172
1606482930000|2020-11-27 13:15:30|4542.7|4539.9|4543.4|4540.6|4545.2|4542.4|4542.4|4539.6|86
1606482940000|2020-11-27 13:15:40|4543.2|4540.4|4542.4|4539.6|4543.2|4540.4|4541.2|4538.4|23
1606482950000|2020-11-27 13:15:50|4542.2|4539.4|4543.2|4540.4|4543.4|4540.6|4542.2|4539.4|16
1606482960000|2020-11-27 13:16:00|4542.4|4539.6|4541.2|4538.4|4542.4|4539.6|4541.2|4538.4|31
1606482970000|2020-11-27 13:16:10|4541.4|4538.6|4542.2|4539.4|4542.4|4539.6|4541.2|4538.4|11
1606482980000|2020-11-27 13:16:20|4542.4|4539.6|4543.1|4540.3|4543.4|4540.6|4542.4|4539.6|30
1606482990000|2020-11-27 13:16:30|4543.2|4540.4|4543.2|4540.4|4543.4|4540.6|4543.2|4540.4|0
1606483000000|2020-11-27 13:16:40|4543.4|4540.6|4543.2|4540.4|4543.4|4540.6|4542.4|4539.6|16
1606483010000|2020-11-27 13:16:50|4543.4|4540.6|4544.2|4541.4|4544.4|4541.6|4543.4|4540.6|15
1606483020000|2020-11-27 13:17:00|4544.4|4541.6|4544.2|4541.4|4544.4|4541.6|4543.4|4540.6|6
1606483030000|2020-11-27 13:17:10|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|10
1606483040000|2020-11-27 13:17:20|4544.2|4541.4|4546.4|4543.6|4546.4|4543.6|4544.2|4541.4|42
1606483050000|2020-11-27 13:17:30|4546.2|4543.4|4546.4|4543.6|4546.4|4543.6|4545.4|4542.6|32
1606483060000|2020-11-27 13:17:40|4546.2|4543.4|4547.4|4544.6|4547.4|4544.6|4546.2|4543.4|68
1606483070000|2020-11-27 13:17:50|4547.2|4544.4|4545.2|4542.4|4547.4|4544.6|4544.2|4541.4|74
1606483080000|2020-11-27 13:18:00|4545.4|4542.6|4545.2|4542.4|4546.4|4543.6|4544.4|4541.6|65
1606483090000|2020-11-27 13:18:10|4545.4|4542.6|4545.2|4542.4|4545.4|4542.6|4545.2|4542.4|5
1606483100000|2020-11-27 13:18:20|4545.4|4542.6|4545.2|4542.4|4546.4|4543.6|4545.2|4542.4|88
1606483110000|2020-11-27 13:18:30|4545.4|4542.6|4545.2|4542.4|4546.2|4543.4|4544.4|4541.6|48
1606483120000|2020-11-27 13:18:40|4545.4|4542.6|4546.4|4543.6|4546.4|4543.6|4545.4|4542.6|5
1606483130000|2020-11-27 13:18:50|4545.4|4542.6|4545.2|4542.4|4545.4|4542.6|4545.2|4542.4|10
1606483140000|2020-11-27 13:19:00|4544.9|4542.1|4546.4|4543.6|4546.4|4543.6|4544.4|4541.6|54
1606483150000|2020-11-27 13:19:10|4546.2|4543.4|4545.7|4542.9|4547.2|4544.4|4545.4|4542.6|34
1606483160000|2020-11-27 13:19:20|4546.3|4543.5|4548.2|4545.4|4548.4|4545.6|4546.3|4543.5|199
1606483170000|2020-11-27 13:19:30|4548.4|4545.6|4549.4|4546.6|4551.4|4548.6|4548.2|4545.4|123
1606483180000|2020-11-27 13:19:40|4549.2|4546.4|4548.2|4545.4|4549.4|4546.6|4547.2|4544.4|123
1606483190000|2020-11-27 13:19:50|4548.4|4545.6|4549.4|4546.6|4549.4|4546.6|4548.4|4545.6|25
1606483200000|2020-11-27 13:20:00|4549.2|4546.4|4547.4|4544.6|4549.4|4546.6|4547.4|4544.6|18
1606483210000|2020-11-27 13:20:10|4547.7|4544.9|4548.2|4545.4|4548.4|4545.6|4547.2|4544.4|20
1606483220000|2020-11-27 13:20:20|4548.4|4545.6|4549.4|4546.6|4550.2|4547.4|4548.2|4545.4|34
1606483230000|2020-11-27 13:20:30|4550.2|4547.4|4550.4|4547.6|4551.4|4548.6|4550.2|4547.4|55
1606483240000|2020-11-27 13:20:40|4550.7|4547.9|4552.2|4549.4|4552.4|4549.6|4550.4|4547.6|60
1606483250000|2020-11-27 13:20:50|4552.4|4549.6|4553.4|4550.6|4553.4|4550.6|4551.2|4548.4|47
1606483260000|2020-11-27 13:21:00|4554.1|4551.3|4554.4|4551.6|4555.4|4552.6|4553.4|4550.6|113
1606483270000|2020-11-27 13:21:10|4555.1|4552.3|4555.4|4552.6|4555.4|4552.6|4554.4|4551.6|62
1606483280000|2020-11-27 13:21:20|4554.4|4551.6|4555.2|4552.4|4556.4|4553.6|4554.4|4551.6|165
1606483290000|2020-11-27 13:21:30|4555.4|4552.6|4554.4|4551.6|4555.4|4552.6|4553.4|4550.6|94
1606483300000|2020-11-27 13:21:40|4553.9|4551.1|4550.2|4547.4|4554.2|4551.4|4550.2|4547.4|135
1606483310000|2020-11-27 13:21:50|4550.4|4547.6|4544.4|4541.6|4550.4|4547.6|4544.2|4541.4|136
1606483320000|2020-11-27 13:22:00|4544.2|4541.4|4543.4|4540.6|4545.4|4542.6|4543.4|4540.6|92
1606483330000|2020-11-27 13:22:10|4542.7|4539.9|4544.4|4541.6|4544.4|4541.6|4542.4|4539.6|36
1606483340000|2020-11-27 13:22:20|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4543.4|4540.6|26
1606483350000|2020-11-27 13:22:30|4544.4|4541.6|4541.2|4538.4|4544.4|4541.6|4541.2|4538.4|56
1606483360000|2020-11-27 13:22:40|4541.4|4538.6|4539.4|4536.6|4541.4|4538.6|4538.4|4535.6|110
1606483370000|2020-11-27 13:22:50|4538.4|4535.6|4541.4|4538.6|4541.4|4538.6|4538.4|4535.6|88
1606483380000|2020-11-27 13:23:00|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4540.9|4538.1|67
1606483390000|2020-11-27 13:23:10|4542.4|4539.6|4541.4|4538.6|4542.4|4539.6|4541.4|4538.6|12
1606483400000|2020-11-27 13:23:20|4541.2|4538.4|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|11
1606483410000|2020-11-27 13:23:30|4539.9|4537.1|4539.4|4536.6|4539.9|4537.1|4538.4|4535.6|45
1606483420000|2020-11-27 13:23:40|4539.2|4536.4|4538.2|4535.4|4539.4|4536.6|4537.4|4534.6|90
1606483430000|2020-11-27 13:23:50|4538.4|4535.6|4539.4|4536.6|4539.7|4536.9|4538.4|4535.6|18
1606483440000|2020-11-27 13:24:00|4539.2|4536.4|4539.4|4536.6|4540.2|4537.4|4539.2|4536.4|35
1606483450000|2020-11-27 13:24:10|4539.3|4536.5|4539.3|4536.5|4539.4|4536.6|4538.3|4535.5|33
1606483460000|2020-11-27 13:24:20|4538.5|4535.7|4538.4|4535.6|4539.4|4536.6|4538.3|4535.5|39
1606483470000|2020-11-27 13:24:30|4539.3|4536.5|4538.3|4535.5|4539.4|4536.6|4538.3|4535.5|15
1606483480000|2020-11-27 13:24:40|4538.4|4535.6|4539.3|4536.5|4539.4|4536.6|4538.3|4535.5|18
1606483490000|2020-11-27 13:24:50|4539.4|4536.6|4540.3|4537.5|4540.4|4537.6|4539.4|4536.6|4
1606483500000|2020-11-27 13:25:00|4539.9|4537.1|4539.8|4537|4540.4|4537.6|4539.4|4536.6|75
1606483510000|2020-11-27 13:25:10|4540.3|4537.5|4539.8|4537|4540.4|4537.6|4539.3|4536.5|26
1606483520000|2020-11-27 13:25:20|4539.4|4536.6|4538.4|4535.6|4539.4|4536.6|4538.3|4535.5|24
1606483530000|2020-11-27 13:25:30|4538.3|4535.5|4537.3|4534.5|4538.4|4535.6|4537.3|4534.5|33
1606483540000|2020-11-27 13:25:40|4537.4|4534.6|4535.3|4532.5|4537.4|4534.6|4535.3|4532.5|134
1606483550000|2020-11-27 13:25:50|4535.4|4532.6|4536.4|4533.6|4536.4|4533.6|4534.4|4531.6|91
1606483560000|2020-11-27 13:26:00|4536.3|4533.5|4538.4|4535.6|4539.4|4536.6|4536.3|4533.5|62
1606483570000|2020-11-27 13:26:10|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|41
1606483580000|2020-11-27 13:26:20|4537.3|4534.5|4537.3|4534.5|4538.1|4535.3|4536.4|4533.6|11
1606483590000|2020-11-27 13:26:30|4537.4|4534.6|4537.4|4534.6|4537.8|4535|4537.3|4534.5|6
1606483600000|2020-11-27 13:26:40|4538.1|4535.3|4538.3|4535.5|4538.3|4535.5|4537.4|4534.6|14
1606483610000|2020-11-27 13:26:50|||||||||6
1606483620000|2020-11-27 13:27:00|4538.4|4535.6|4538.3|4535.5|4538.4|4535.6|4538.3|4535.5|5
1606483630000|2020-11-27 13:27:10|4538.4|4535.6|4536.4|4533.6|4538.4|4535.6|4535.4|4532.6|39
1606483640000|2020-11-27 13:27:20|4536.3|4533.5|4535.9|4533.1|4536.3|4533.5|4535.1|4532.3|28
1606483650000|2020-11-27 13:27:30|4535.4|4532.6|4536.4|4533.6|4536.4|4533.6|4535.3|4532.5|27
1606483660000|2020-11-27 13:27:40|4536.3|4533.5|4536.3|4533.5|4536.3|4533.5|4535.3|4532.5|21
1606483670000|2020-11-27 13:27:50|4535.9|4533.1|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|20
1606483680000|2020-11-27 13:28:00|4535.3|4532.5|4535.3|4532.5|4536.3|4533.5|4535.3|4532.5|47
1606483690000|2020-11-27 13:28:10|4535.4|4532.6|4535.4|4532.6|4535.4|4532.6|4535.3|4532.5|6
1606483700000|2020-11-27 13:28:20|4536.3|4533.5|4536.4|4533.6|4536.8|4534|4536.3|4533.5|37
1606483710000|2020-11-27 13:28:30|4536.8|4534|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|25
1606483720000|2020-11-27 13:28:40|4536.3|4533.5|4535.9|4533.1|4536.3|4533.5|4535.4|4532.6|15
1606483730000|2020-11-27 13:28:50|4536.3|4533.5|4535.4|4532.6|4536.3|4533.5|4535.4|4532.6|18
1606483740000|2020-11-27 13:29:00|4536.3|4533.5|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|16
1606483750000|2020-11-27 13:29:10|4534.9|4532.1|4536.4|4533.6|4536.4|4533.6|4534.9|4532.1|39
1606483760000|2020-11-27 13:29:20|4536.3|4533.5|4536.3|4533.5|4536.4|4533.6|4536.3|4533.5|5
1606483770000|2020-11-27 13:29:30|4536.1|4533.3|4536.8|4534|4537.3|4534.5|4536.1|4533.3|51
1606483780000|2020-11-27 13:29:40|4537.1|4534.3|4536.4|4533.6|4537.3|4534.5|4536.4|4533.6|5
1606483790000|2020-11-27 13:29:50|4537.3|4534.5|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|8
1606483800000|2020-11-27 13:30:00|4536.8|4534|4537.3|4534.5|4537.3|4534.5|4535.3|4532.5|63
1606483810000|2020-11-27 13:30:10|4537.4|4534.6|4536.4|4533.6|4537.4|4534.6|4536.3|4533.5|22
1606483820000|2020-11-27 13:30:20|4536.3|4533.5|4536.3|4533.5|4537.1|4534.3|4536.1|4533.3|9
1606483830000|2020-11-27 13:30:30|4536.1|4533.3|4536.1|4533.3|4536.4|4533.6|4535.4|4532.6|17
1606483840000|2020-11-27 13:30:40|4536.3|4533.5|4535.4|4532.6|4536.4|4533.6|4535.3|4532.5|28
1606483850000|2020-11-27 13:30:50|4536.1|4533.3|4535.1|4532.3|4536.4|4533.6|4534.4|4531.6|60
1606483860000|2020-11-27 13:31:00|4535.3|4532.5|4534.3|4531.5|4535.4|4532.6|4534.3|4531.5|33
1606483870000|2020-11-27 13:31:10|4534.4|4531.6|4535.3|4532.5|4535.4|4532.6|4533.3|4530.5|108
1606483880000|2020-11-27 13:31:20|4535.4|4532.6|4535.4|4532.6|4536.1|4533.3|4535.1|4532.3|42
1606483890000|2020-11-27 13:31:30|4535.8|4533|4536.1|4533.3|4536.1|4533.3|4535.3|4532.5|21
1606483900000|2020-11-27 13:31:40|4535.4|4532.6|4535.4|4532.6|4536.1|4533.3|4534.4|4531.6|41
1606483910000|2020-11-27 13:31:50|4536.1|4533.3|4536.3|4533.5|4536.3|4533.5|4535.4|4532.6|24
1606483920000|2020-11-27 13:32:00|4535.5|4532.7|4535.3|4532.5|4536.3|4533.5|4533.4|4530.6|92
1606483930000|2020-11-27 13:32:10|4534.9|4532.1|4534.1|4531.3|4535.3|4532.5|4533.4|4530.6|58
1606483940000|2020-11-27 13:32:20|4534.3|4531.5|4534.3|4531.5|4534.4|4531.6|4534.3|4531.5|19
1606483950000|2020-11-27 13:32:30|4534.1|4531.3|4534.3|4531.5|4534.3|4531.5|4534.1|4531.3|3
1606483960000|2020-11-27 13:32:40|4534.4|4531.6|4535.4|4532.6|4535.4|4532.6|4534.4|4531.6|14
1606483970000|2020-11-27 13:32:50|4535.3|4532.5|4535.3|4532.5|4535.3|4532.5|4534.4|4531.6|11
1606483980000|2020-11-27 13:33:00|4534.9|4532.1|4533.8|4531|4534.9|4532.1|4533.8|4531|21
1606483990000|2020-11-27 13:33:10|4533.4|4530.6|4538.4|4535.6|4538.4|4535.6|4533.4|4530.6|138
1606484000000|2020-11-27 13:33:20|4539.4|4536.6|4539.3|4536.5|4539.4|4536.6|4538.4|4535.6|48
1606484010000|2020-11-27 13:33:30|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.3|4536.5|11
1606484020000|2020-11-27 13:33:40|4538.9|4536.1|4539.3|4536.5|4539.3|4536.5|4538.9|4536.1|9
1606484030000|2020-11-27 13:33:50|4538.9|4536.1|4539.3|4536.5|4539.4|4536.6|4538.8|4536|10
1606484040000|2020-11-27 13:34:00|4539.1|4536.3|4539.3|4536.5|4539.3|4536.5|4538.3|4535.5|26
1606484050000|2020-11-27 13:34:10|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|8
1606484060000|2020-11-27 13:34:20|4538.4|4535.6|4535.3|4532.5|4538.8|4536|4535.3|4532.5|43
1606484070000|2020-11-27 13:34:30|4534.9|4532.1|4535.4|4532.6|4535.4|4532.6|4534.4|4531.6|17
1606484080000|2020-11-27 13:34:40|4536.3|4533.5|4536.3|4533.5|4536.4|4533.6|4534.4|4531.6|105
1606484090000|2020-11-27 13:34:50|4536.4|4533.6|4538.4|4535.6|4538.4|4535.6|4536.4|4533.6|17
1606484100000|2020-11-27 13:35:00|4538.3|4535.5|4539.4|4536.6|4540.3|4537.5|4535.4|4532.6|109
1606484110000|2020-11-27 13:35:10|4540.1|4537.3|4542.4|4539.6|4542.4|4539.6|4540.1|4537.3|78
1606484120000|2020-11-27 13:35:20|4541.9|4539.1|4541.4|4538.6|4541.9|4539.1|4539.9|4537.1|68
1606484130000|2020-11-27 13:35:30|4541.3|4538.5|4541.4|4538.6|4542.3|4539.5|4540.3|4537.5|43
1606484140000|2020-11-27 13:35:40|4541.8|4539|4541.4|4538.6|4542.3|4539.5|4541.3|4538.5|21
1606484150000|2020-11-27 13:35:50|4542.4|4539.6|4544.3|4541.5|4544.3|4541.5|4542.3|4539.5|57
1606484160000|2020-11-27 13:36:00|4544.4|4541.6|4543.4|4540.6|4544.4|4541.6|4543.4|4540.6|24
1606484170000|2020-11-27 13:36:10|4542.4|4539.6|4542.3|4539.5|4543.4|4540.6|4541.4|4538.6|59
1606484180000|2020-11-27 13:36:20|4541.6|4538.8|4539.4|4536.6|4542.3|4539.5|4539.4|4536.6|56
1606484190000|2020-11-27 13:36:30|4539.3|4536.5|4543.4|4540.6|4544.3|4541.5|4538.6|4535.8|84
1606484200000|2020-11-27 13:36:40|4543.1|4540.3|4543.3|4540.5|4543.3|4540.5|4542.9|4540.1|8
1606484210000|2020-11-27 13:36:50|4542.6|4539.8|4541.4|4538.6|4543.4|4540.6|4541.4|4538.6|33
1606484220000|2020-11-27 13:37:00|4542.3|4539.5|4540.3|4537.5|4542.3|4539.5|4540.1|4537.3|49
1606484230000|2020-11-27 13:37:10|4540.1|4537.3|4539.4|4536.6|4540.3|4537.5|4539.4|4536.6|11
1606484240000|2020-11-27 13:37:20|4540.3|4537.5|4539.4|4536.6|4540.4|4537.6|4538.4|4535.6|37
1606484250000|2020-11-27 13:37:30|4540.3|4537.5|4541.3|4538.5|4541.3|4538.5|4539.4|4536.6|14
1606484260000|2020-11-27 13:37:40|4540.3|4537.5|4540.8|4538|4541.3|4538.5|4540.1|4537.3|22
1606484270000|2020-11-27 13:37:50|4541.3|4538.5|4541.3|4538.5|4541.3|4538.5|4540.4|4537.6|7
1606484280000|2020-11-27 13:38:00|4540.9|4538.1|4540.4|4537.6|4541.3|4538.5|4540.3|4537.5|21
1606484290000|2020-11-27 13:38:10|4540.8|4538|4540.3|4537.5|4541.3|4538.5|4539.4|4536.6|16
1606484300000|2020-11-27 13:38:20|4540.4|4537.6|4540.4|4537.6|4540.4|4537.6|4540.3|4537.5|2
1606484310000|2020-11-27 13:38:30|4540.3|4537.5|4540.3|4537.5|4541.3|4538.5|4540.3|4537.5|9
1606484320000|2020-11-27 13:38:40|4539.9|4537.1|4538.4|4535.6|4539.9|4537.1|4538.4|4535.6|30
1606484330000|2020-11-27 13:38:50|4537.4|4534.6|4539.4|4536.6|4539.4|4536.6|4537.4|4534.6|22
1606484340000|2020-11-27 13:39:00|4540.1|4537.3|4540.4|4537.6|4541.1|4538.3|4540.1|4537.3|9
1606484350000|2020-11-27 13:39:10|4539.4|4536.6|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|10
1606484360000|2020-11-27 13:39:20|4539.1|4536.3|4537.3|4534.5|4539.3|4536.5|4537.3|4534.5|23
1606484370000|2020-11-27 13:39:30|4536.4|4533.6|4536.9|4534.1|4537.3|4534.5|4536.4|4533.6|14
1606484380000|2020-11-27 13:39:40|4536.4|4533.6|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|99
1606484390000|2020-11-27 13:39:50|4536.3|4533.5|4541.3|4538.5|4542.1|4539.3|4536.3|4533.5|75
1606484400000|2020-11-27 13:40:00|4540.8|4538|4541.9|4539.1|4542.8|4540|4540.4|4537.6|54
1606484410000|2020-11-27 13:40:10|4541.4|4538.6|4542.4|4539.6|4542.4|4539.6|4541.3|4538.5|14
1606484420000|2020-11-27 13:40:20|4542.8|4540|4542.4|4539.6|4543.1|4540.3|4542.4|4539.6|10
1606484430000|2020-11-27 13:40:30|4541.4|4538.6|4540.4|4537.6|4541.9|4539.1|4540.4|4537.6|38
1606484440000|2020-11-27 13:40:40|4541.1|4538.3|4542.4|4539.6|4542.4|4539.6|4541.1|4538.3|18
1606484450000|2020-11-27 13:40:50|4542.3|4539.5|4542.4|4539.6|4542.4|4539.6|4541.9|4539.1|21
1606484460000|2020-11-27 13:41:00|||||||||7
1606484470000|2020-11-27 13:41:10|4542.3|4539.5|4544.4|4541.6|4544.4|4541.6|4542.3|4539.5|34
1606484480000|2020-11-27 13:41:20|4544.3|4541.5|4544.3|4541.5|4544.4|4541.6|4543.4|4540.6|13
1606484490000|2020-11-27 13:41:30|4544.4|4541.6|4543.4|4540.6|4545.1|4542.3|4543.4|4540.6|29
1606484500000|2020-11-27 13:41:40|4544.1|4541.3|4544.3|4541.5|4544.4|4541.6|4543.8|4541|32
1606484510000|2020-11-27 13:41:50|4544.4|4541.6|4546.4|4543.6|4547.1|4544.3|4544.4|4541.6|22
1606484520000|2020-11-27 13:42:00|4546.3|4543.5|4546.1|4543.3|4546.3|4543.5|4545.3|4542.5|71
1606484530000|2020-11-27 13:42:10|4546.3|4543.5|4545.4|4542.6|4546.3|4543.5|4545.4|4542.6|8
1606484540000|2020-11-27 13:42:20|4545.3|4542.5|4545.3|4542.5|4545.4|4542.6|4545.1|4542.3|8
1606484550000|2020-11-27 13:42:30|4545.1|4542.3|4545.1|4542.3|4545.4|4542.6|4544.4|4541.6|18
1606484560000|2020-11-27 13:42:40|4544.8|4542|4544.3|4541.5|4545.1|4542.3|4543.4|4540.6|42
1606484570000|2020-11-27 13:42:50|4544.1|4541.3|4542.3|4539.5|4544.1|4541.3|4542.1|4539.3|33
1606484580000|2020-11-27 13:43:00|4542.1|4539.3|4542.4|4539.6|4542.4|4539.6|4541.1|4538.3|38
1606484590000|2020-11-27 13:43:10|4542.3|4539.5|4540.4|4537.6|4542.3|4539.5|4540.3|4537.5|64
1606484600000|2020-11-27 13:43:20|4540.3|4537.5|4542.4|4539.6|4542.4|4539.6|4540.3|4537.5|10
1606484610000|2020-11-27 13:43:30|4542.3|4539.5|4541.9|4539.1|4543.1|4540.3|4541.4|4538.6|60
1606484620000|2020-11-27 13:43:40|4541.4|4538.6|4542.4|4539.6|4542.4|4539.6|4541.3|4538.5|13
1606484630000|2020-11-27 13:43:50|4542.3|4539.5|4542.4|4539.6|4542.8|4540|4541.4|4538.6|19
1606484640000|2020-11-27 13:44:00|4542.8|4540|4543.4|4540.6|4543.4|4540.6|4542.4|4539.6|8
1606484650000|2020-11-27 13:44:10|4543.3|4540.5|4543.4|4540.6|4544.4|4541.6|4543.3|4540.5|3
1606484660000|2020-11-27 13:44:20|4544.1|4541.3|4543.8|4541|4544.3|4541.5|4543.3|4540.5|16
1606484670000|2020-11-27 13:44:30|4543.4|4540.6|4543.3|4540.5|4543.8|4541|4543.3|4540.5|5
1606484680000|2020-11-27 13:44:40|4542.4|4539.6|4543.3|4540.5|4543.4|4540.6|4542.4|4539.6|11
1606484690000|2020-11-27 13:44:50|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|4542.4|4539.6|11
1606484700000|2020-11-27 13:45:00|4544.3|4541.5|4540.4|4537.6|4544.3|4541.5|4540.4|4537.6|39
1606484710000|2020-11-27 13:45:10|4540.3|4537.5|4538.4|4535.6|4540.3|4537.5|4538.3|4535.5|43
1606484720000|2020-11-27 13:45:20|4538.3|4535.5|4536.4|4533.6|4538.3|4535.5|4536.4|4533.6|17
1606484730000|2020-11-27 13:45:30|4536.6|4533.8|4537.4|4534.6|4537.4|4534.6|4536.6|4533.8|21
1606484740000|2020-11-27 13:45:40|4537.8|4535|4537.4|4534.6|4538.3|4535.5|4537.4|4534.6|29
1606484750000|2020-11-27 13:45:50|4538.1|4535.3|4538.4|4535.6|4539.4|4536.6|4538.1|4535.3|22
1606484760000|2020-11-27 13:46:00|4539.4|4536.6|4539.3|4536.5|4539.4|4536.6|4539.3|4536.5|10
1606484770000|2020-11-27 13:46:10|4538.4|4535.6|4538.4|4535.6|4539.4|4536.6|4537.4|4534.6|29
1606484780000|2020-11-27 13:46:20|4539.3|4536.5|4538.3|4535.5|4539.3|4536.5|4538.3|4535.5|7
1606484790000|2020-11-27 13:46:30|4537.6|4534.8|4536.4|4533.6|4537.6|4534.8|4536.4|4533.6|27
1606484800000|2020-11-27 13:46:40|4537.4|4534.6|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|69
1606484810000|2020-11-27 13:46:50|4537.8|4535|4538.4|4535.6|4538.4|4535.6|4537.4|4534.6|11
1606484820000|2020-11-27 13:47:00|4537.8|4535|4537.3|4534.5|4538.3|4535.5|4536.4|4533.6|44
1606484830000|2020-11-27 13:47:10|4537.4|4534.6|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|19
1606484840000|2020-11-27 13:47:20|4538.1|4535.3|4538.3|4535.5|4539.4|4536.6|4537.8|4535|20
1606484850000|2020-11-27 13:47:30|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|28
1606484860000|2020-11-27 13:47:40|4538.3|4535.5|4537.4|4534.6|4538.3|4535.5|4537.4|4534.6|8
1606484870000|2020-11-27 13:47:50|4538.1|4535.3|4538.3|4535.5|4538.4|4535.6|4537.3|4534.5|81
1606484880000|2020-11-27 13:48:00|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|4537.9|4535.1|5
1606484890000|2020-11-27 13:48:10|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|19
1606484900000|2020-11-27 13:48:20|4538.4|4535.6|4540.9|4538.1|4541.3|4538.5|4538.4|4535.6|42
1606484910000|2020-11-27 13:48:30|4540.6|4537.8|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|110
1606484920000|2020-11-27 13:48:40|4540.4|4537.6|4536.6|4533.8|4540.4|4537.6|4536.4|4533.6|381
1606484930000|2020-11-27 13:48:50|4536.4|4533.6|4536.6|4533.8|4537.4|4534.6|4535.4|4532.6|66
1606484940000|2020-11-27 13:49:00|4536.4|4533.6|4536.4|4533.6|4536.6|4533.8|4535.7|4532.9|32
1606484950000|2020-11-27 13:49:10|4535.7|4532.9|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|17
1606484960000|2020-11-27 13:49:20|4536.7|4533.9|4541.3|4538.5|4541.3|4538.5|4536.7|4533.9|94
1606484970000|2020-11-27 13:49:30|4540.9|4538.1|4540.3|4537.5|4541.3|4538.5|4539.4|4536.6|23
1606484980000|2020-11-27 13:49:40|4540.4|4537.6|4541.3|4538.5|4541.4|4538.6|4540.3|4537.5|40
1606484990000|2020-11-27 13:49:50|4540.4|4537.6|4541.4|4538.6|4541.4|4538.6|4540.3|4537.5|14
1606485000000|2020-11-27 13:50:00|4541.3|4538.5|4539.4|4536.6|4541.4|4538.6|4539.4|4536.6|19
1606485010000|2020-11-27 13:50:10|4538.7|4535.9|4538.6|4535.8|4538.7|4535.9|4537.4|4534.6|170
1606485020000|2020-11-27 13:50:20|4538.4|4535.6|4539.4|4536.6|4539.4|4536.6|4538.4|4535.6|46
1606485030000|2020-11-27 13:50:30|4539.3|4536.5|4537.4|4534.6|4539.4|4536.6|4536.4|4533.6|107
1606485040000|2020-11-27 13:50:40|4537.3|4534.5|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|34
1606485050000|2020-11-27 13:50:50|4538.3|4535.5|4538.4|4535.6|4538.4|4535.6|4537.4|4534.6|15
1606485060000|2020-11-27 13:51:00|4538.3|4535.5|4538.7|4535.9|4538.7|4535.9|4537.4|4534.6|272
1606485070000|2020-11-27 13:51:10|4538.6|4535.8|4538.6|4535.8|4539.4|4536.6|4538.4|4535.6|12
1606485080000|2020-11-27 13:51:20|4538.4|4535.6|4537.6|4534.8|4538.6|4535.8|4537.4|4534.6|15
1606485090000|2020-11-27 13:51:30|4537.4|4534.6|4536.7|4533.9|4537.4|4534.6|4536.6|4533.8|14
1606485100000|2020-11-27 13:51:40|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4536.6|4533.8|16
1606485110000|2020-11-27 13:51:50|4537.1|4534.3|4539.4|4536.6|4539.4|4536.6|4537.1|4534.3|24
1606485120000|2020-11-27 13:52:00|4538.6|4535.8|4537.6|4534.8|4538.6|4535.8|4537.4|4534.6|47
1606485130000|2020-11-27 13:52:10|4538.4|4535.6|4538.6|4535.8|4538.6|4535.8|4538.4|4535.6|1
1606485140000|2020-11-27 13:52:20|4538.4|4535.6|4539.1|4536.3|4540.4|4537.6|4538.4|4535.6|80
1606485150000|2020-11-27 13:52:30|4539.4|4536.6|4540.4|4537.6|4540.4|4537.6|4539.1|4536.3|9
1606485160000|2020-11-27 13:52:40|4539.7|4536.9|4539.4|4536.6|4539.7|4536.9|4538.7|4535.9|72
1606485170000|2020-11-27 13:52:50|4539.6|4536.8|4540.7|4537.9|4541.1|4538.3|4538.6|4535.8|33
1606485180000|2020-11-27 13:53:00|4540.6|4537.8|4541.6|4538.8|4541.6|4538.8|4540.6|4537.8|8
1606485190000|2020-11-27 13:53:10|4541.4|4538.6|4540.4|4537.6|4541.6|4538.8|4540.4|4537.6|40
1606485200000|2020-11-27 13:53:20|4540.6|4537.8|4540.4|4537.6|4540.6|4537.8|4540.4|4537.6|5
1606485210000|2020-11-27 13:53:30|4539.7|4536.9|4540.1|4537.3|4540.6|4537.8|4538.6|4535.8|25
1606485220000|2020-11-27 13:53:40|4539.7|4536.9|4540.4|4537.6|4540.6|4537.8|4539.6|4536.8|11
1606485230000|2020-11-27 13:53:50|4540.6|4537.8|4539.6|4536.8|4540.6|4537.8|4539.6|4536.8|15
1606485240000|2020-11-27 13:54:00|4539.7|4536.9|4540.7|4537.9|4540.7|4537.9|4539.6|4536.8|25
1606485250000|2020-11-27 13:54:10|4540.6|4537.8|4542.6|4539.8|4542.6|4539.8|4540.6|4537.8|27
1606485260000|2020-11-27 13:54:20|4542.4|4539.6|4542.1|4539.3|4542.6|4539.8|4541.6|4538.8|24
1606485270000|2020-11-27 13:54:30|4541.7|4538.9|4540.6|4537.8|4541.7|4538.9|4539.6|4536.8|28
1606485280000|2020-11-27 13:54:40|4540.4|4537.6|4541.4|4538.6|4541.4|4538.6|4539.6|4536.8|122
1606485290000|2020-11-27 13:54:50|||||||||33
1606485300000|2020-11-27 13:55:00|4540.4|4537.6|4541.3|4538.5|4541.4|4538.6|4540.4|4537.6|31
1606485310000|2020-11-27 13:55:10|4541.4|4538.6|4541.4|4538.6|4542.3|4539.5|4541.1|4538.3|26
1606485320000|2020-11-27 13:55:20|4542.3|4539.5|4542.3|4539.5|4542.4|4539.6|4541.6|4538.8|33
1606485330000|2020-11-27 13:55:30|4542.4|4539.6|4544.4|4541.6|4544.4|4541.6|4542.4|4539.6|60
1606485340000|2020-11-27 13:55:40|4544.3|4541.5|4545.3|4542.5|4546.4|4543.6|4544.3|4541.5|65
1606485350000|2020-11-27 13:55:50|4545.4|4542.6|4547.3|4544.5|4548.8|4546|4545.3|4542.5|144
1606485360000|2020-11-27 13:56:00|4547.4|4544.6|4548.1|4545.3|4548.1|4545.3|4547.1|4544.3|72
1606485370000|2020-11-27 13:56:10|4548.3|4545.5|4550.1|4547.3|4551|4548.2|4548.3|4545.5|107
1606485380000|2020-11-27 13:56:20|4550.3|4547.5|4550.4|4547.6|4550.4|4547.6|4548.4|4545.6|141
1606485390000|2020-11-27 13:56:30|4550.8|4548|4548.3|4545.5|4551.1|4548.3|4547.3|4544.5|109
1606485400000|2020-11-27 13:56:40|4548.4|4545.6|4549.4|4546.6|4550.1|4547.3|4548.3|4545.5|41
1606485410000|2020-11-27 13:56:50|4550.1|4547.3|4550.3|4547.5|4550.3|4547.5|4549.3|4546.5|40
1606485420000|2020-11-27 13:57:00|4550.1|4547.3|4550.3|4547.5|4550.3|4547.5|4548.4|4545.6|56
1606485430000|2020-11-27 13:57:10|4550.4|4547.6|4549.1|4546.3|4550.4|4547.6|4549.1|4546.3|32
1606485440000|2020-11-27 13:57:20|4548.8|4546|4549.4|4546.6|4550.4|4547.6|4548.4|4545.6|37
1606485450000|2020-11-27 13:57:30|4550.1|4547.3|4550.4|4547.6|4551.3|4548.5|4549.4|4546.6|34
1606485460000|2020-11-27 13:57:40|4550.3|4547.5|4551.1|4548.3|4551.3|4548.5|4550.3|4547.5|33
1606485470000|2020-11-27 13:57:50|4551.4|4548.6|4552.3|4549.5|4552.4|4549.6|4550.7|4547.9|144
1606485480000|2020-11-27 13:58:00|4552.4|4549.6|4552.3|4549.5|4553.1|4550.3|4551.1|4548.3|59
1606485490000|2020-11-27 13:58:10|4552.4|4549.6|4553.3|4550.5|4553.4|4550.6|4552.4|4549.6|32
1606485500000|2020-11-27 13:58:20|4553.4|4550.6|4554.3|4551.5|4554.3|4551.5|4553.1|4550.3|42
1606485510000|2020-11-27 13:58:30|4553.3|4550.5|4554.3|4551.5|4554.3|4551.5|4552.4|4549.6|67
1606485520000|2020-11-27 13:58:40|4554.1|4551.3|4554.1|4551.3|4554.3|4551.5|4554.1|4551.3|30
1606485530000|2020-11-27 13:58:50|4554.3|4551.5|4554.1|4551.3|4555.1|4552.3|4553.4|4550.6|49
1606485540000|2020-11-27 13:59:00|4554.3|4551.5|4553.4|4550.6|4555.4|4552.6|4553.4|4550.6|81
1606485550000|2020-11-27 13:59:10|4554.1|4551.3|4554.1|4551.3|4555|4552.2|4553.3|4550.5|61
1606485560000|2020-11-27 13:59:20|4554.3|4551.5|4553.3|4550.5|4554.3|4551.5|4553.1|4550.3|35
1606485570000|2020-11-27 13:59:30|4553.1|4550.3|4549.4|4546.6|4553.1|4550.3|4547.3|4544.5|185
1606485580000|2020-11-27 13:59:40|4550.1|4547.3|4547.3|4544.5|4550.1|4547.3|4547.1|4544.3|116
1606485590000|2020-11-27 13:59:50|4548.1|4545.3|4548.4|4545.6|4549.1|4546.3|4547.1|4544.3|113
1606485600000|2020-11-27 14:00:00|4548.3|4545.5|4547.4|4544.6|4551.1|4548.3|4546.4|4543.6|247
1606485610000|2020-11-27 14:00:10|4547.8|4545|4546.4|4543.6|4548.1|4545.3|4545.4|4542.6|109
1606485620000|2020-11-27 14:00:20|4546.3|4543.5|4550.3|4547.5|4550.3|4547.5|4546.3|4543.5|48
1606485630000|2020-11-27 14:00:30|4550.4|4547.6|4547.4|4544.6|4550.4|4547.6|4547.4|4544.6|59
1606485640000|2020-11-27 14:00:40|4547.8|4545|4548.4|4545.6|4549.1|4546.3|4547.3|4544.5|49
1606485650000|2020-11-27 14:00:50|4548.3|4545.5|4548.4|4545.6|4548.4|4545.6|4548.3|4545.5|127
1606485660000|2020-11-27 14:01:00|4547.6|4544.8|4548.3|4545.5|4548.4|4545.6|4546.4|4543.6|113
1606485670000|2020-11-27 14:01:10|4547.4|4544.6|4547.3|4544.5|4548.3|4545.5|4547.3|4544.5|219
1606485680000|2020-11-27 14:01:20|4546.4|4543.6|4547.3|4544.5|4547.4|4544.6|4545.4|4542.6|48
1606485690000|2020-11-27 14:01:30|4546.4|4543.6|4550.3|4547.5|4550.3|4547.5|4546.4|4543.6|56
1606485700000|2020-11-27 14:01:40|4550.4|4547.6|4550.4|4547.6|4551.3|4548.5|4550.1|4547.3|42
1606485710000|2020-11-27 14:01:50|4550.8|4548|4550.3|4547.5|4550.8|4548|4549.8|4547|20
1606485720000|2020-11-27 14:02:00|4549.4|4546.6|4546.3|4543.5|4550.1|4547.3|4546.3|4543.5|96
1606485730000|2020-11-27 14:02:10|4546.4|4543.6|4546.4|4543.6|4547.3|4544.5|4546.3|4543.5|44
1606485740000|2020-11-27 14:02:20|4547.3|4544.5|4547.3|4544.5|4547.4|4544.6|4546.4|4543.6|32
1606485750000|2020-11-27 14:02:30|4547.4|4544.6|4547.4|4544.6|4548.3|4545.5|4547.3|4544.5|27
1606485760000|2020-11-27 14:02:40|4546.4|4543.6|4548.4|4545.6|4548.4|4545.6|4546.4|4543.6|36
1606485770000|2020-11-27 14:02:50|4549.1|4546.3|4549.3|4546.5|4549.3|4546.5|4548.4|4545.6|22
1606485780000|2020-11-27 14:03:00|4549.4|4546.6|4551.4|4548.6|4552.4|4549.6|4549.3|4546.5|87
1606485790000|2020-11-27 14:03:10|4551.3|4548.5|4553.4|4550.6|4553.4|4550.6|4551.3|4548.5|108
1606485800000|2020-11-27 14:03:20|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4553.4|4550.6|52
1606485810000|2020-11-27 14:03:30|4554.3|4551.5|4555.4|4552.6|4555.4|4552.6|4553.8|4551|106
1606485820000|2020-11-27 14:03:40|4555.8|4553|4555.3|4552.5|4555.8|4553|4555.1|4552.3|22
1606485830000|2020-11-27 14:03:50|4555.4|4552.6|4555.3|4552.5|4555.4|4552.6|4555.3|4552.5|14
1606485840000|2020-11-27 14:04:00|4555.1|4552.3|4553.4|4550.6|4555.3|4552.5|4553.1|4550.3|48
1606485850000|2020-11-27 14:04:10|4552.4|4549.6|4552.4|4549.6|4553.3|4550.5|4551.4|4548.6|54
1606485860000|2020-11-27 14:04:20|4552.8|4550|4553.4|4550.6|4553.4|4550.6|4552.8|4550|16
1606485870000|2020-11-27 14:04:30|4553.3|4550.5|4553.4|4550.6|4554.1|4551.3|4553.3|4550.5|33
1606485880000|2020-11-27 14:04:40|4553.1|4550.3|4552.4|4549.6|4553.1|4550.3|4552.4|4549.6|19
1606485890000|2020-11-27 14:04:50|4552.8|4550|4551.4|4548.6|4553.3|4550.5|4551.4|4548.6|41
1606485900000|2020-11-27 14:05:00|4551.8|4549|4551.4|4548.6|4552.1|4549.3|4551.4|4548.6|19
1606485910000|2020-11-27 14:05:10|4552.4|4549.6|4551.4|4548.6|4552.4|4549.6|4550.4|4547.6|58
1606485920000|2020-11-27 14:05:20|4552.1|4549.3|4549.4|4546.6|4552.4|4549.6|4549.4|4546.6|71
1606485930000|2020-11-27 14:05:30|4550.3|4547.5|4549.4|4546.6|4550.4|4547.6|4549.4|4546.6|31
1606485940000|2020-11-27 14:05:40|4548|4545.2|4548.4|4545.6|4548.4|4545.6|4547.4|4544.6|283
1606485950000|2020-11-27 14:05:50|4548.6|4545.8|4548.4|4545.6|4549.6|4546.8|4547.7|4544.9|51
1606485960000|2020-11-27 14:06:00|4548.6|4545.8|4547.7|4544.9|4548.6|4545.8|4547.4|4544.6|24
1606485970000|2020-11-27 14:06:10|4547.6|4544.8|4545.6|4542.8|4547.6|4544.8|4545.6|4542.8|77
1606485980000|2020-11-27 14:06:20|4545.7|4542.9|4543.7|4540.9|4545.7|4542.9|4543.6|4540.8|96
1606485990000|2020-11-27 14:06:30|4543.6|4540.8|4543.7|4540.9|4544.4|4541.6|4543.4|4540.6|19
1606486000000|2020-11-27 14:06:40|4543.6|4540.8|4541.6|4538.8|4543.6|4540.8|4540.4|4537.6|133
1606486010000|2020-11-27 14:06:50|4542.1|4539.3|4541.6|4538.8|4542.4|4539.6|4540.7|4537.9|74
1606486020000|2020-11-27 14:07:00|4541.1|4538.3|4541.6|4538.8|4541.6|4538.8|4539.7|4536.9|82
1606486030000|2020-11-27 14:07:10|4540.7|4537.9|4539.7|4536.9|4541.6|4538.8|4539.6|4536.8|38
1606486040000|2020-11-27 14:07:20|4538.7|4535.9|4537.7|4534.9|4538.7|4535.9|4536.6|4533.8|210
1606486050000|2020-11-27 14:07:30|4537.6|4534.8|4539.4|4536.6|4539.4|4536.6|4537.6|4534.8|58
1606486060000|2020-11-27 14:07:40|4539.6|4536.8|4539.6|4536.8|4539.7|4536.9|4538.7|4535.9|22
1606486070000|2020-11-27 14:07:50|4538.6|4535.8|4538.1|4535.3|4538.7|4535.9|4537.4|4534.6|66
1606486080000|2020-11-27 14:08:00|4537.7|4534.9|4538.6|4535.8|4538.6|4535.8|4536.7|4533.9|54
1606486090000|2020-11-27 14:08:10|4538.1|4535.3|4537.6|4534.8|4538.6|4535.8|4537.4|4534.6|25
1606486100000|2020-11-27 14:08:20|4537.4|4534.6|4536.6|4533.8|4537.6|4534.8|4535.7|4532.9|25
1606486110000|2020-11-27 14:08:30|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4535.7|4532.9|44
1606486120000|2020-11-27 14:08:40|4535.7|4532.9|4534.7|4531.9|4535.7|4532.9|4534.6|4531.8|98
1606486130000|2020-11-27 14:08:50|4535.4|4532.6|4534.6|4531.8|4535.6|4532.8|4534.4|4531.6|127
1606486140000|2020-11-27 14:09:00|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4533.7|4530.9|98
1606486150000|2020-11-27 14:09:10|4534.6|4531.8|4534.2|4531.4|4535.6|4532.8|4533.7|4530.9|53
1606486160000|2020-11-27 14:09:20|4533.9|4531.1|4533.7|4530.9|4534.2|4531.4|4533.7|4530.9|95
1606486170000|2020-11-27 14:09:30|4531.7|4528.9|4531.7|4528.9|4532.6|4529.8|4530.7|4527.9|249
1606486180000|2020-11-27 14:09:40|4531|4528.2|4531.6|4528.8|4531.7|4528.9|4530.7|4527.9|103
1606486190000|2020-11-27 14:09:50|4531.7|4528.9|4532.6|4529.8|4532.6|4529.8|4531.7|4528.9|100
1606486200000|2020-11-27 14:10:00|4532.2|4529.4|4534.6|4531.8|4535.7|4532.9|4531.7|4528.9|243
1606486210000|2020-11-27 14:10:10|4533.7|4530.9|4534.4|4531.6|4534.7|4531.9|4533.6|4530.8|82
1606486220000|2020-11-27 14:10:20|4533.7|4530.9|4532.6|4529.8|4533.7|4530.9|4531.7|4528.9|94
1606486230000|2020-11-27 14:10:30|4532.2|4529.4|4528.7|4525.9|4532.2|4529.4|4528.7|4525.9|148
1606486240000|2020-11-27 14:10:40|4528.4|4525.6|4527.6|4524.8|4528.6|4525.8|4526.7|4523.9|214
1606486250000|2020-11-27 14:10:50|4527.4|4524.6|4529.7|4526.9|4530.7|4527.9|4527.4|4524.6|133
1606486260000|2020-11-27 14:11:00|4529.6|4526.8|4528.6|4525.8|4529.6|4526.8|4527.6|4524.8|94
1606486270000|2020-11-27 14:11:10|4528.2|4525.4|4527.7|4524.9|4529.6|4526.8|4527.7|4524.9|48
1606486280000|2020-11-27 14:11:20|4528.6|4525.8|4528.6|4525.8|4528.7|4525.9|4527.7|4524.9|39
1606486290000|2020-11-27 14:11:30|4528.4|4525.6|4529.7|4526.9|4529.7|4526.9|4528.4|4525.6|18
1606486300000|2020-11-27 14:11:40|4529.6|4526.8|4531.6|4528.8|4531.7|4528.9|4529.6|4526.8|91
1606486310000|2020-11-27 14:11:50|4531.7|4528.9|4531.6|4528.8|4532.7|4529.9|4531.6|4528.8|69
1606486320000|2020-11-27 14:12:00|4530.9|4528.1|4529.6|4526.8|4530.9|4528.1|4528.7|4525.9|72
1606486330000|2020-11-27 14:12:10|4529.9|4527.1|4532.6|4529.8|4533.6|4530.8|4529.9|4527.1|108
1606486340000|2020-11-27 14:12:20|4531.7|4528.9|4530.6|4527.8|4532.6|4529.8|4529.7|4526.9|81
1606486350000|2020-11-27 14:12:30|4531.3|4528.5|4530.7|4527.9|4531.7|4528.9|4530.6|4527.8|39
1606486360000|2020-11-27 14:12:40|4529.7|4526.9|4531.7|4528.9|4531.7|4528.9|4529.7|4526.9|67
1606486370000|2020-11-27 14:12:50|4531.6|4528.8|4530.7|4527.9|4531.7|4528.9|4530.7|4527.9|17
1606486380000|2020-11-27 14:13:00|4530.6|4527.8|4531.7|4528.9|4531.7|4528.9|4529.6|4526.8|87
1606486390000|2020-11-27 14:13:10|4531.6|4528.8|4531.7|4528.9|4532.1|4529.3|4531.4|4528.6|19
1606486400000|2020-11-27 14:13:20|4532.4|4529.6|4532.6|4529.8|4532.6|4529.8|4532.1|4529.3|29
1606486410000|2020-11-27 14:13:30|4532.7|4529.9|4530.7|4527.9|4532.7|4529.9|4530.7|4527.9|16
1606486420000|2020-11-27 14:13:40|4530.6|4527.8|4530.6|4527.8|4530.7|4527.9|4529.6|4526.8|74
1606486430000|2020-11-27 14:13:50|4530.7|4527.9|4530.6|4527.8|4530.7|4527.9|4529.7|4526.9|12
1606486440000|2020-11-27 14:14:00|4530.4|4527.6|4529.7|4526.9|4530.6|4527.8|4529.7|4526.9|14
1606486450000|2020-11-27 14:14:10|||||||||2
1606486460000|2020-11-27 14:14:20|4529.6|4526.8|4528.6|4525.8|4529.6|4526.8|4527.7|4524.9|62
1606486470000|2020-11-27 14:14:30|4528.4|4525.6|4527.7|4524.9|4528.6|4525.8|4527.7|4524.9|48
1606486480000|2020-11-27 14:14:40|4527.6|4524.8|4526.6|4523.8|4527.6|4524.8|4525.6|4522.8|139
1606486490000|2020-11-27 14:14:50|4526.7|4523.9|4526.6|4523.8|4527.6|4524.8|4526.4|4523.6|40
1606486500000|2020-11-27 14:15:00|4526.4|4523.6|4528.6|4525.8|4528.6|4525.8|4525.4|4522.6|93
1606486510000|2020-11-27 14:15:10|4528.4|4525.6|4527.6|4524.8|4528.4|4525.6|4526.4|4523.6|40
1606486520000|2020-11-27 14:15:20|4527.7|4524.9|4527.6|4524.8|4528.7|4525.9|4527.6|4524.8|35
1606486530000|2020-11-27 14:15:30|4526.7|4523.9|4527.6|4524.8|4527.7|4524.9|4526.7|4523.9|20
1606486540000|2020-11-27 14:15:40|4526.7|4523.9|4529.6|4526.8|4529.7|4526.9|4526.7|4523.9|64
1606486550000|2020-11-27 14:15:50|4529.7|4526.9|4528.6|4525.8|4529.7|4526.9|4527.7|4524.9|28
1606486560000|2020-11-27 14:16:00|4528.4|4525.6|4528.6|4525.8|4528.7|4525.9|4527.7|4524.9|25
1606486570000|2020-11-27 14:16:10|4527.9|4525.1|4528.6|4525.8|4528.6|4525.8|4527.7|4524.9|23
1606486580000|2020-11-27 14:16:20|4528.7|4525.9|4528.6|4525.8|4528.7|4525.9|4527.7|4524.9|17
1606486590000|2020-11-27 14:16:30|4528.4|4525.6|4528.6|4525.8|4528.6|4525.8|4528.4|4525.6|1
1606486600000|2020-11-27 14:16:40|4528.7|4525.9|4529.4|4526.6|4529.4|4526.6|4528.1|4525.3|39
1606486610000|2020-11-27 14:16:50|4529.7|4526.9|4528.6|4525.8|4530.4|4527.6|4527.7|4524.9|36
1606486620000|2020-11-27 14:17:00|4527.7|4524.9|4528.6|4525.8|4528.6|4525.8|4526.6|4523.8|57
1606486630000|2020-11-27 14:17:10|4528.7|4525.9|4530.6|4527.8|4531.7|4528.9|4528.6|4525.8|71
1606486640000|2020-11-27 14:17:20|4530.4|4527.6|4533.7|4530.9|4534.4|4531.6|4530.4|4527.6|110
1606486650000|2020-11-27 14:17:30|4534.1|4531.3|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|82
1606486660000|2020-11-27 14:17:40|4532.7|4529.9|4532.6|4529.8|4533.4|4530.6|4532.6|4529.8|33
1606486670000|2020-11-27 14:17:50|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|18
1606486680000|2020-11-27 14:18:00|4531.4|4528.6|4532.6|4529.8|4532.6|4529.8|4530.6|4527.8|58
1606486690000|2020-11-27 14:18:10|4532.7|4529.9|4532.7|4529.9|4534.1|4531.3|4532.6|4529.8|31
1606486700000|2020-11-27 14:18:20|4532.6|4529.8|4533.7|4530.9|4533.7|4530.9|4532.4|4529.6|7
1606486710000|2020-11-27 14:18:30|4534.6|4531.8|4534.6|4531.8|4535.6|4532.8|4534.4|4531.6|139
1606486720000|2020-11-27 14:18:40|4534.4|4531.6|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|16
1606486730000|2020-11-27 14:18:50|4533.7|4530.9|4532.6|4529.8|4534.4|4531.6|4532.4|4529.6|22
1606486740000|2020-11-27 14:19:00|4532.7|4529.9|4534.6|4531.8|4534.6|4531.8|4532.7|4529.9|26
1606486750000|2020-11-27 14:19:10|4533.9|4531.1|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|21
1606486760000|2020-11-27 14:19:20|4533.4|4530.6|4533.7|4530.9|4533.7|4530.9|4532.7|4529.9|24
1606486770000|2020-11-27 14:19:30|4534.1|4531.3|4534.6|4531.8|4534.7|4531.9|4534.1|4531.3|8
1606486780000|2020-11-27 14:19:40|4534.4|4531.6|4534.6|4531.8|4534.6|4531.8|4534.4|4531.6|5
1606486790000|2020-11-27 14:19:50|4534.4|4531.6|4534.6|4531.8|4534.6|4531.8|4533.6|4530.8|34
1606486800000|2020-11-27 14:20:00|4534.4|4531.6|4534.6|4531.8|4535.4|4532.6|4534.4|4531.6|40
1606486810000|2020-11-27 14:20:10|4535.4|4532.6|4534.6|4531.8|4535.4|4532.6|4534.6|4531.8|22
1606486820000|2020-11-27 14:20:20|4534.7|4531.9|4534.6|4531.8|4534.7|4531.9|4534.4|4531.6|14
1606486830000|2020-11-27 14:20:30|4534.7|4531.9|4535.6|4532.8|4535.7|4532.9|4534.6|4531.8|21
1606486840000|2020-11-27 14:20:40|4535.4|4532.6|4534.4|4531.6|4535.4|4532.6|4533.6|4530.8|32
1606486850000|2020-11-27 14:20:50|4534.6|4531.8|4533.7|4530.9|4534.6|4531.8|4533.7|4530.9|11
1606486860000|2020-11-27 14:21:00|4533.6|4530.8|4531.7|4528.9|4533.6|4530.8|4530.7|4527.9|82
1606486870000|2020-11-27 14:21:10|4532.4|4529.6|4532.6|4529.8|4532.6|4529.8|4531.7|4528.9|68
1606486880000|2020-11-27 14:21:20|4532.7|4529.9|4533.4|4530.6|4533.6|4530.8|4532.7|4529.9|55
1606486890000|2020-11-27 14:21:30|4532.7|4529.9|4532.7|4529.9|4533.4|4530.6|4532.6|4529.8|27
1606486900000|2020-11-27 14:21:40|4533.1|4530.3|4529.7|4526.9|4533.1|4530.3|4529.7|4526.9|53
1606486910000|2020-11-27 14:21:50|4530.1|4527.3|4531.6|4528.8|4531.6|4528.8|4530.1|4527.3|21
1606486920000|2020-11-27 14:22:00|4531.1|4528.3|4531.7|4528.9|4532.4|4529.6|4530.6|4527.8|34
1606486930000|2020-11-27 14:22:10|4532.4|4529.6|4533.4|4530.6|4533.4|4530.6|4531.7|4528.9|29
1606486940000|2020-11-27 14:22:20|4532.7|4529.9|4533.7|4530.9|4533.7|4530.9|4532.7|4529.9|48
1606486950000|2020-11-27 14:22:30|4533.6|4530.8|4532.7|4529.9|4533.7|4530.9|4532.6|4529.8|254
1606486960000|2020-11-27 14:22:40|4533.4|4530.6|4533.6|4530.8|4533.7|4530.9|4533.1|4530.3|79
1606486970000|2020-11-27 14:22:50|4533.1|4530.3|4532.6|4529.8|4533.4|4530.6|4532.6|4529.8|59
1606486980000|2020-11-27 14:23:00|4532.7|4529.9|4532.6|4529.8|4533.4|4530.6|4532.6|4529.8|42
1606486990000|2020-11-27 14:23:10|4532.7|4529.9|4532.7|4529.9|4533.6|4530.8|4532.7|4529.9|44
1606487000000|2020-11-27 14:23:20|||||||||21
1606487010000|2020-11-27 14:23:30|4533.1|4530.3|4533.6|4530.8|4533.6|4530.8|4533.1|4530.3|9
1606487020000|2020-11-27 14:23:40|4533.4|4530.6|4533.4|4530.6|4533.6|4530.8|4533.4|4530.6|11
1606487030000|2020-11-27 14:23:50|4533.6|4530.8|4533.6|4530.8|4533.6|4530.8|4533.6|4530.8|1
1606487040000|2020-11-27 14:24:00|4532.7|4529.9|4533.4|4530.6|4533.6|4530.8|4531.6|4528.8|64
1606487050000|2020-11-27 14:24:10|4532.7|4529.9|4533.4|4530.6|4533.6|4530.8|4532.7|4529.9|9
1606487060000|2020-11-27 14:24:20|4533.1|4530.3|4532.7|4529.9|4533.1|4530.3|4531.7|4528.9|17
1606487070000|2020-11-27 14:24:30|4533.4|4530.6|4532.7|4529.9|4534.6|4531.8|4532.7|4529.9|92
1606487080000|2020-11-27 14:24:40|4532.4|4529.6|4531.7|4528.9|4532.6|4529.8|4531.6|4528.8|15
1606487090000|2020-11-27 14:24:50|4532.4|4529.6|4531.6|4528.8|4532.4|4529.6|4531.6|4528.8|9
1606487100000|2020-11-27 14:25:00|4531.7|4528.9|4533.7|4530.9|4533.7|4530.9|4531.6|4528.8|66
1606487110000|2020-11-27 14:25:10|4533.6|4530.8|4534.1|4531.3|4534.4|4531.6|4533.6|4530.8|20
1606487120000|2020-11-27 14:25:20|4533.7|4530.9|4534.7|4531.9|4535.4|4532.6|4533.6|4530.8|47
1606487130000|2020-11-27 14:25:30|4535.1|4532.3|4534.7|4531.9|4535.4|4532.6|4534.7|4531.9|239
1606487140000|2020-11-27 14:25:40|4535.4|4532.6|4534.7|4531.9|4535.4|4532.6|4534.7|4531.9|95
1606487150000|2020-11-27 14:25:50|4535.1|4532.3|4534.4|4531.6|4535.4|4532.6|4533.7|4530.9|99
1606487160000|2020-11-27 14:26:00|4534.6|4531.8|4534.6|4531.8|4535.4|4532.6|4534.4|4531.6|31
1606487170000|2020-11-27 14:26:10|4535.4|4532.6|4534.6|4531.8|4535.4|4532.6|4534.4|4531.6|37
1606487180000|2020-11-27 14:26:20|4534.4|4531.6|4534.6|4531.8|4534.7|4531.9|4534.4|4531.6|10
1606487190000|2020-11-27 14:26:30|4534.7|4531.9|4537.6|4534.8|4538.4|4535.6|4534.7|4531.9|153
1606487200000|2020-11-27 14:26:40|4538.4|4535.6|4543.3|4540.5|4543.4|4540.6|4537.4|4534.6|338
1606487210000|2020-11-27 14:26:50|4543.4|4540.6|4543.4|4540.6|4544.1|4541.3|4541.3|4538.5|152
1606487220000|2020-11-27 14:27:00|4543.3|4540.5|4544.3|4541.5|4545.1|4542.3|4542.4|4539.6|166
1606487230000|2020-11-27 14:27:10|4544.1|4541.3|4542.3|4539.5|4544.8|4542|4542.3|4539.5|132
1606487240000|2020-11-27 14:27:20|4542.1|4539.3|4543.4|4540.6|4543.4|4540.6|4540.3|4537.5|132
1606487250000|2020-11-27 14:27:30|4544.1|4541.3|4543.3|4540.5|4544.1|4541.3|4542.4|4539.6|35
1606487260000|2020-11-27 14:27:40|4543.1|4540.3|4542.3|4539.5|4543.4|4540.6|4541.4|4538.6|36
1606487270000|2020-11-27 14:27:50|4542.4|4539.6|4542.4|4539.6|4543.3|4540.5|4542.3|4539.5|18
1606487280000|2020-11-27 14:28:00|4543.1|4540.3|4541.4|4538.6|4543.1|4540.3|4541.4|4538.6|42
1606487290000|2020-11-27 14:28:10|4540.4|4537.6|4539.4|4536.6|4540.4|4537.6|4539.1|4536.3|87
1606487300000|2020-11-27 14:28:20|4539.3|4536.5|4538.3|4535.5|4539.4|4536.6|4538.3|4535.5|43
1606487310000|2020-11-27 14:28:30|4538.1|4535.3|4536.3|4533.5|4538.4|4535.6|4536.3|4533.5|79
1606487320000|2020-11-27 14:28:40|4536.4|4533.6|4536.3|4533.5|4536.4|4533.6|4536.3|4533.5|33
1606487330000|2020-11-27 14:28:50|4536.4|4533.6|4534.4|4531.6|4536.4|4533.6|4533.8|4531|71
1606487340000|2020-11-27 14:29:00|4534.3|4531.5|4533.3|4530.5|4534.4|4531.6|4532.9|4530.1|49
1606487350000|2020-11-27 14:29:10|4533.4|4530.6|4534.4|4531.6|4534.4|4531.6|4533.4|4530.6|58
1606487360000|2020-11-27 14:29:20|4535.1|4532.3|4532.4|4529.6|4535.1|4532.3|4532.4|4529.6|60
1606487370000|2020-11-27 14:29:30|4531.4|4528.6|4534.4|4531.6|4534.4|4531.6|4531.4|4528.6|102
1606487380000|2020-11-27 14:29:40|4535.1|4532.3|4534.3|4531.5|4535.4|4532.6|4534.3|4531.5|35
1606487390000|2020-11-27 14:29:50|4534.4|4531.6|4534.3|4531.5|4535.3|4532.5|4534.3|4531.5|75
1606487400000|2020-11-27 14:30:00|4534.4|4531.6|4532.4|4529.6|4534.4|4531.6|4532.4|4529.6|92
1606487410000|2020-11-27 14:30:10|4533.1|4530.3|4536.4|4533.6|4537.1|4534.3|4532.4|4529.6|99
1606487420000|2020-11-27 14:30:20|4536.3|4533.5|4538.3|4535.5|4539.1|4536.3|4536.1|4533.3|55
1606487430000|2020-11-27 14:30:30|4538.4|4535.6|4539.8|4537|4541.1|4538.3|4538.4|4535.6|67
1606487440000|2020-11-27 14:30:40|4539.4|4536.6|4538.3|4535.5|4540.1|4537.3|4538.3|4535.5|66
1606487450000|2020-11-27 14:30:50|4538.4|4535.6|4538.3|4535.5|4539.4|4536.6|4538.1|4535.3|42
1606487460000|2020-11-27 14:31:00|4537.4|4534.6|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|45
1606487470000|2020-11-27 14:31:10|4538.1|4535.3|4540.3|4537.5|4540.4|4537.6|4537.4|4534.6|77
1606487480000|2020-11-27 14:31:20|4540.4|4537.6|4543.3|4540.5|4543.3|4540.5|4540.4|4537.6|168
1606487490000|2020-11-27 14:31:30|4542.6|4539.8|4543.4|4540.6|4544.1|4541.3|4542.4|4539.6|85
1606487500000|2020-11-27 14:31:40|4543.3|4540.5|4546.3|4543.5|4546.3|4543.5|4542.7|4539.9|187
1606487510000|2020-11-27 14:31:50|4545.4|4542.6|4542.3|4539.5|4545.4|4542.6|4542.3|4539.5|90
1606487520000|2020-11-27 14:32:00|4541.4|4538.6|4539.4|4536.6|4541.8|4539|4539.4|4536.6|61
1606487530000|2020-11-27 14:32:10|4540.3|4537.5|4539.4|4536.6|4541.3|4538.5|4539.4|4536.6|33
1606487540000|2020-11-27 14:32:20|4539.8|4537|4541.3|4538.5|4541.4|4538.6|4539.4|4536.6|32
1606487550000|2020-11-27 14:32:30|4541.4|4538.6|4542.4|4539.6|4543.1|4540.3|4541.4|4538.6|74
1606487560000|2020-11-27 14:32:40|4542.3|4539.5|4542.4|4539.6|4542.4|4539.6|4540.7|4537.9|29
1606487570000|2020-11-27 14:32:50|4543.3|4540.5|4544.4|4541.6|4545.3|4542.5|4543.3|4540.5|81
1606487580000|2020-11-27 14:33:00|4544.3|4541.5|4544.4|4541.6|4544.4|4541.6|4543.4|4540.6|22
1606487590000|2020-11-27 14:33:10|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|21
1606487600000|2020-11-27 14:33:20|4544.1|4541.3|4544.4|4541.6|4544.8|4542|4544.1|4541.3|37
1606487610000|2020-11-27 14:33:30|4543.7|4540.9|4544.4|4541.6|4544.4|4541.6|4543.4|4540.6|31
1606487620000|2020-11-27 14:33:40|4545.1|4542.3|4544.4|4541.6|4546.4|4543.6|4544.4|4541.6|52
1606487630000|2020-11-27 14:33:50|4545.1|4542.3|4544.3|4541.5|4545.4|4542.6|4543.4|4540.6|34
1606487640000|2020-11-27 14:34:00|4543.6|4540.8|4544.4|4541.6|4545.4|4542.6|4543.4|4540.6|51
1606487650000|2020-11-27 14:34:10|4544.1|4541.3|4545.4|4542.6|4545.4|4542.6|4543.6|4540.8|18
1606487660000|2020-11-27 14:34:20|4545.3|4542.5|4545.4|4542.6|4546.4|4543.6|4545.3|4542.5|45
1606487670000|2020-11-27 14:34:30|4545.3|4542.5|4545.4|4542.6|4546.1|4543.3|4545.3|4542.5|40
1606487680000|2020-11-27 14:34:40|4545.9|4543.1|4547.4|4544.6|4547.4|4544.6|4545.4|4542.6|42
1606487690000|2020-11-27 14:34:50|4546.9|4544.1|4547.3|4544.5|4547.4|4544.6|4546.3|4543.5|62
1606487700000|2020-11-27 14:35:00|4547.4|4544.6|4550.3|4547.5|4550.4|4547.6|4546.4|4543.6|125
1606487710000|2020-11-27 14:35:10|4549.6|4546.8|4550.4|4547.6|4550.4|4547.6|4549.4|4546.6|37
1606487720000|2020-11-27 14:35:20|4550.3|4547.5|4551.3|4548.5|4552.1|4549.3|4550.3|4547.5|54
1606487730000|2020-11-27 14:35:30|4551.4|4548.6|4552.3|4549.5|4552.4|4549.6|4550.4|4547.6|67
1606487740000|2020-11-27 14:35:40|4552.4|4549.6|4553.3|4550.5|4553.4|4550.6|4551.3|4548.5|102
1606487750000|2020-11-27 14:35:50|4553.4|4550.6|4553.3|4550.5|4553.4|4550.6|4552.4|4549.6|43
1606487760000|2020-11-27 14:36:00|4553.4|4550.6|4554.4|4551.6|4554.4|4551.6|4553.3|4550.5|106
1606487770000|2020-11-27 14:36:10|4555.4|4552.6|4554.3|4551.5|4555.4|4552.6|4554.3|4551.5|95
1606487780000|2020-11-27 14:36:20|4553.8|4551|4553.4|4550.6|4554.4|4551.6|4553.4|4550.6|44
1606487790000|2020-11-27 14:36:30|4553.3|4550.5|4553.4|4550.6|4554.3|4551.5|4553.3|4550.5|43
1606487800000|2020-11-27 14:36:40|4554.1|4551.3|4549.3|4546.5|4554.1|4551.3|4548.4|4545.6|207
1606487810000|2020-11-27 14:36:50|4549.4|4546.6|4550.3|4547.5|4550.4|4547.6|4548.4|4545.6|111
1606487820000|2020-11-27 14:37:00|4549.9|4547.1|4545.4|4542.6|4550.4|4547.6|4545.4|4542.6|150
1606487830000|2020-11-27 14:37:10|4546.1|4543.3|4546.3|4543.5|4546.4|4543.6|4544.4|4541.6|99
1606487840000|2020-11-27 14:37:20|4546.4|4543.6|4547.3|4544.5|4549.4|4546.6|4546.3|4543.5|87
1606487850000|2020-11-27 14:37:30|4546.9|4544.1|4542.9|4540.1|4547.3|4544.5|4542.4|4539.6|276
1606487860000|2020-11-27 14:37:40|4542.4|4539.6|4544.4|4541.6|4546.4|4543.6|4542.4|4539.6|147
1606487870000|2020-11-27 14:37:50|4545.1|4542.3|4546.4|4543.6|4548.3|4545.5|4545.1|4542.3|81
1606487880000|2020-11-27 14:38:00|4546.3|4543.5|4544.3|4541.5|4546.3|4543.5|4544.3|4541.5|62
1606487890000|2020-11-27 14:38:10|4544.4|4541.6|4543.4|4540.6|4544.9|4542.1|4543.4|4540.6|47
1606487900000|2020-11-27 14:38:20|4543.3|4540.5|4541.8|4539|4543.3|4540.5|4541.4|4538.6|49
1606487910000|2020-11-27 14:38:30|4542.1|4539.3|4540.3|4537.5|4542.4|4539.6|4539.3|4536.5|143
1606487920000|2020-11-27 14:38:40|4540.4|4537.6|4539.4|4536.6|4541.1|4538.3|4539.4|4536.6|62
1606487930000|2020-11-27 14:38:50|4540.1|4537.3|4539.3|4536.5|4540.4|4537.6|4539.3|4536.5|39
1606487940000|2020-11-27 14:39:00|4539.4|4536.6|4541.3|4538.5|4541.4|4538.6|4539.3|4536.5|119
1606487950000|2020-11-27 14:39:10|4541.4|4538.6|4544.4|4541.6|4545.3|4542.5|4541.4|4538.6|66
1606487960000|2020-11-27 14:39:20|4544.3|4541.5|4542.3|4539.5|4545.1|4542.3|4542.3|4539.5|73
1606487970000|2020-11-27 14:39:30|4542.4|4539.6|4542.3|4539.5|4543.4|4540.6|4541.4|4538.6|25
1606487980000|2020-11-27 14:39:40|4542.4|4539.6|4540.4|4537.6|4542.4|4539.6|4540.4|4537.6|32
1606487990000|2020-11-27 14:39:50|4539.4|4536.6|4539.6|4536.8|4540.4|4537.6|4539.4|4536.6|109
1606488000000|2020-11-27 14:40:00|4539.4|4536.6|4540.4|4537.6|4540.4|4537.6|4539.4|4536.6|29
1606488010000|2020-11-27 14:40:10|4539.7|4536.9|4540.4|4537.6|4540.4|4537.6|4539.1|4536.3|26
1606488020000|2020-11-27 14:40:20|4539.7|4536.9|4538.7|4535.9|4540.1|4537.3|4537.7|4534.9|77
1606488030000|2020-11-27 14:40:30|4539.4|4536.6|4539.1|4536.3|4539.6|4536.8|4538.7|4535.9|45
1606488040000|2020-11-27 14:40:40|4539.4|4536.6|4537.6|4534.8|4539.4|4536.6|4537.4|4534.6|65
1606488050000|2020-11-27 14:40:50|4537.7|4534.9|4536.7|4533.9|4538.4|4535.6|4535.7|4532.9|40
1606488060000|2020-11-27 14:41:00|4536.6|4533.8|4535.7|4532.9|4536.6|4533.8|4535.4|4532.6|205
1606488070000|2020-11-27 14:41:10|4535.6|4532.8|4535.1|4532.3|4535.6|4532.8|4534.6|4531.8|45
1606488080000|2020-11-27 14:41:20|4534.7|4531.9|4534.4|4531.6|4535.4|4532.6|4534.4|4531.6|58
1606488090000|2020-11-27 14:41:30|4533.7|4530.9|4532.4|4529.6|4534.4|4531.6|4531.6|4528.8|128
1606488100000|2020-11-27 14:41:40|4532.6|4529.8|4531.7|4528.9|4532.7|4529.9|4531.6|4528.8|31
1606488110000|2020-11-27 14:41:50|4532.4|4529.6|4532.7|4529.9|4534.4|4531.6|4532.4|4529.6|90
1606488120000|2020-11-27 14:42:00|4533.4|4530.6|4531.6|4528.8|4533.4|4530.6|4530.6|4527.8|88
1606488130000|2020-11-27 14:42:10|4531.7|4528.9|4532.6|4529.8|4532.6|4529.8|4530.7|4527.9|58
1606488140000|2020-11-27 14:42:20|4532.1|4529.3|4528.4|4525.6|4532.1|4529.3|4526.7|4523.9|285
1606488150000|2020-11-27 14:42:30|4528.6|4525.8|4528.4|4525.6|4529.4|4526.6|4527.4|4524.6|185
1606488160000|2020-11-27 14:42:40|4527.6|4524.8|4527.6|4524.8|4528.4|4525.6|4527.4|4524.6|55
1606488170000|2020-11-27 14:42:50|4527.7|4524.9|4527.7|4524.9|4530.6|4527.8|4527.7|4524.9|154
1606488180000|2020-11-27 14:43:00|4527.6|4524.8|4526.6|4523.8|4528.6|4525.8|4525.7|4522.9|135
1606488190000|2020-11-27 14:43:10|4525.9|4523.1|4526.6|4523.8|4527.4|4524.6|4525.7|4522.9|66
1606488200000|2020-11-27 14:43:20|4526.4|4523.6|4526.4|4523.6|4526.7|4523.9|4525.7|4522.9|86
1606488210000|2020-11-27 14:43:30|4526.6|4523.8|4525.1|4522.3|4526.6|4523.8|4524.7|4521.9|110
1606488220000|2020-11-27 14:43:40|4524.7|4521.9|4524.6|4521.8|4525.6|4522.8|4523.7|4520.9|169
1606488230000|2020-11-27 14:43:50|4524.4|4521.6|4526.6|4523.8|4527.4|4524.6|4524.4|4521.6|107
1606488240000|2020-11-27 14:44:00|4526.4|4523.6|4527.6|4524.8|4528.7|4525.9|4525.7|4522.9|88
1606488250000|2020-11-27 14:44:10|4528.4|4525.6|4530.6|4527.8|4531.1|4528.3|4528.4|4525.6|62
1606488260000|2020-11-27 14:44:20|4530.4|4527.6|4528.7|4525.9|4530.4|4527.6|4527.7|4524.9|96
1606488270000|2020-11-27 14:44:30|4529.4|4526.6|4530.6|4527.8|4530.6|4527.8|4528.7|4525.9|36
1606488280000|2020-11-27 14:44:40|4530.4|4527.6|4530.4|4527.6|4532.4|4529.6|4529.7|4526.9|151
1606488290000|2020-11-27 14:44:50|4529.7|4526.9|4529.4|4526.6|4529.7|4526.9|4527.6|4524.8|59
1606488300000|2020-11-27 14:45:00|4528.7|4525.9|4530.6|4527.8|4532.4|4529.6|4528.7|4525.9|101
1606488310000|2020-11-27 14:45:10|4531.4|4528.6|4530.6|4527.8|4531.4|4528.6|4529.7|4526.9|44
1606488320000|2020-11-27 14:45:20|4530.4|4527.6|4529.7|4526.9|4530.6|4527.8|4529.7|4526.9|43
1606488330000|2020-11-27 14:45:30|4530.4|4527.6|4528.6|4525.8|4530.4|4527.6|4528.4|4525.6|37
1606488340000|2020-11-27 14:45:40|4528.4|4525.6|4527.6|4524.8|4528.6|4525.8|4525.6|4522.8|104
1606488350000|2020-11-27 14:45:50|4527.7|4524.9|4528.6|4525.8|4528.7|4525.9|4527.7|4524.9|24
1606488360000|2020-11-27 14:46:00|4528.4|4525.6|4528.7|4525.9|4529.4|4526.6|4528.4|4525.6|54
1606488370000|2020-11-27 14:46:10|4529.6|4526.8|4528.6|4525.8|4529.6|4526.8|4527.4|4524.6|69
1606488380000|2020-11-27 14:46:20|4528.7|4525.9|4528.7|4525.9|4529.7|4526.9|4528.4|4525.6|25
1606488390000|2020-11-27 14:46:30|4528.6|4525.8|4527.6|4524.8|4528.6|4525.8|4527.6|4524.8|11
1606488400000|2020-11-27 14:46:40|4527.4|4524.6|4526.7|4523.9|4527.6|4524.8|4525.7|4522.9|93
1606488410000|2020-11-27 14:46:50|4526.6|4523.8|4525.4|4522.6|4526.6|4523.8|4524.7|4521.9|29
1606488420000|2020-11-27 14:47:00|4524.7|4521.9|4523.6|4520.8|4525.4|4522.6|4522.7|4519.9|191
1606488430000|2020-11-27 14:47:10|4522.7|4519.9|4525.6|4522.8|4525.6|4522.8|4522.7|4519.9|114
1606488440000|2020-11-27 14:47:20|4525.4|4522.6|4525.4|4522.6|4526.6|4523.8|4524.7|4521.9|105
1606488450000|2020-11-27 14:47:30|4525.6|4522.8|4525.7|4522.9|4526.4|4523.6|4525.4|4522.6|10
1606488460000|2020-11-27 14:47:40|4525.6|4522.8|4524.7|4521.9|4525.7|4522.9|4524.7|4521.9|10
1606488470000|2020-11-27 14:47:50|4525.1|4522.3|4525.1|4522.3|4525.6|4522.8|4524.7|4521.9|18
1606488480000|2020-11-27 14:48:00|4525.4|4522.6|4525.1|4522.3|4525.6|4522.8|4524.7|4521.9|15
1606488490000|2020-11-27 14:48:10|4525.4|4522.6|4524.4|4521.6|4525.7|4522.9|4524.4|4521.6|45
1606488500000|2020-11-27 14:48:20|4524.6|4521.8|4524.6|4521.8|4524.7|4521.9|4524.4|4521.6|15
1606488510000|2020-11-27 14:48:30|4524.4|4521.6|4524.6|4521.8|4525.4|4522.6|4524.4|4521.6|41
1606488520000|2020-11-27 14:48:40|4524.4|4521.6|4525.4|4522.6|4525.6|4522.8|4524.4|4521.6|29
1606488530000|2020-11-27 14:48:50|4526.4|4523.6|4526.4|4523.6|4527.4|4524.6|4525.6|4522.8|122
1606488540000|2020-11-27 14:49:00|4527.3|4524.5|4526.6|4523.8|4527.4|4524.6|4526.4|4523.6|22
1606488550000|2020-11-27 14:49:10|4526.4|4523.6|4526.6|4523.8|4526.9|4524.1|4526.4|4523.6|23
1606488560000|2020-11-27 14:49:20|4526.9|4524.1|4527.4|4524.6|4527.4|4524.6|4526.6|4523.8|67
1606488570000|2020-11-27 14:49:30|4527.9|4525.1|4528.4|4525.6|4528.4|4525.6|4527.4|4524.6|57
1606488580000|2020-11-27 14:49:40|4527.6|4524.8|4528.1|4525.3|4528.4|4525.6|4527.4|4524.6|35
1606488590000|2020-11-27 14:49:50|4528.4|4525.6|4528.4|4525.6|4528.6|4525.8|4528.1|4525.3|29
1606488600000|2020-11-27 14:50:00|4528.6|4525.8|4529.6|4526.8|4529.6|4526.8|4528.4|4525.6|55
1606488610000|2020-11-27 14:50:10|4530.3|4527.5|4529.4|4526.6|4530.4|4527.6|4529.4|4526.6|54
1606488620000|2020-11-27 14:50:20|4528.7|4525.9|4526.7|4523.9|4529.4|4526.6|4526.6|4523.8|100
1606488630000|2020-11-27 14:50:30|4526.6|4523.8|4526.7|4523.9|4527.6|4524.8|4526.6|4523.8|21
1606488640000|2020-11-27 14:50:40|4526.6|4523.8|4527.4|4524.6|4527.4|4524.6|4526.6|4523.8|10
1606488650000|2020-11-27 14:50:50|4526.7|4523.9|4526.4|4523.6|4527.4|4524.6|4526.4|4523.6|16
1606488660000|2020-11-27 14:51:00|4525.7|4522.9|4525.7|4522.9|4526.7|4523.9|4525.7|4522.9|71
1606488670000|2020-11-27 14:51:10|4526.1|4523.3|4527.4|4524.6|4527.4|4524.6|4526.1|4523.3|14
1606488680000|2020-11-27 14:51:20|4526.7|4523.9|4527.1|4524.3|4527.1|4524.3|4526.4|4523.6|10
1606488690000|2020-11-27 14:51:30|4527.4|4524.6|4526.4|4523.6|4528.4|4525.6|4525.7|4522.9|59
1606488700000|2020-11-27 14:51:40|4526.6|4523.8|4525.7|4522.9|4527.6|4524.8|4525.6|4522.8|51
1606488710000|2020-11-27 14:51:50|4525.6|4522.8|4525.6|4522.8|4526.4|4523.6|4525.4|4522.6|4
1606488720000|2020-11-27 14:52:00|4525.4|4522.6|4525.4|4522.6|4526.4|4523.6|4524.7|4521.9|47
1606488730000|2020-11-27 14:52:10|4525.6|4522.8|4526.6|4523.8|4526.6|4523.8|4525.4|4522.6|14
1606488740000|2020-11-27 14:52:20|4526.7|4523.9|4526.6|4523.8|4527.1|4524.3|4526.4|4523.6|33
1606488750000|2020-11-27 14:52:30|4527.4|4524.6|4528.4|4525.6|4528.6|4525.8|4527.4|4524.6|52
1606488760000|2020-11-27 14:52:40|4528.7|4525.9|4529.4|4526.6|4530.1|4527.3|4528.4|4525.6|66
1606488770000|2020-11-27 14:52:50|4529.6|4526.8|4528.7|4525.9|4529.6|4526.8|4528.6|4525.8|40
1606488780000|2020-11-27 14:53:00|4528.6|4525.8|4528.4|4525.6|4528.6|4525.8|4527.7|4524.9|31
1606488790000|2020-11-27 14:53:10|4528.6|4525.8|4527.7|4524.9|4528.6|4525.8|4527.7|4524.9|12
1606488800000|2020-11-27 14:53:20|4528.6|4525.8|4528.6|4525.8|4528.7|4525.9|4528.4|4525.6|16
1606488810000|2020-11-27 14:53:30|4528.7|4525.9|4527.7|4524.9|4528.7|4525.9|4527.7|4524.9|34
1606488820000|2020-11-27 14:53:40|4528.4|4525.6|4526.4|4523.6|4528.4|4525.6|4525.4|4522.6|145
1606488830000|2020-11-27 14:53:50|4527.1|4524.3|4527.1|4524.3|4527.4|4524.6|4526.4|4523.6|35
1606488840000|2020-11-27 14:54:00|4527.4|4524.6|4527.4|4524.6|4528.4|4525.6|4526.7|4523.9|21
1606488850000|2020-11-27 14:54:10|4526.7|4523.9|4527.4|4524.6|4527.4|4524.6|4526.7|4523.9|27
1606488860000|2020-11-27 14:54:20|4527.1|4524.3|4527.4|4524.6|4527.7|4524.9|4526.7|4523.9|28
1606488870000|2020-11-27 14:54:30|4527.6|4524.8|4527.4|4524.6|4527.6|4524.8|4526.7|4523.9|58
1606488880000|2020-11-27 14:54:40|4527.6|4524.8|4527.4|4524.6|4527.6|4524.8|4527.4|4524.6|1
1606488890000|2020-11-27 14:54:50|4526.7|4523.9|4527.1|4524.3|4527.4|4524.6|4526.6|4523.8|52
1606488900000|2020-11-27 14:55:00|4526.7|4523.9|4527.6|4524.8|4527.7|4524.9|4526.7|4523.9|33
1606488910000|2020-11-27 14:55:10|4527.7|4524.9|4527.7|4524.9|4528.3|4525.5|4527.4|4524.6|11
1606488920000|2020-11-27 14:55:20|4527.6|4524.8|4527.7|4524.9|4528.4|4525.6|4527.6|4524.8|29
1606488930000|2020-11-27 14:55:30|4528.1|4525.3|4528.6|4525.8|4529.4|4526.6|4527.7|4524.9|42
1606488940000|2020-11-27 14:55:40|4528.4|4525.6|4528.6|4525.8|4528.6|4525.8|4528.4|4525.6|8
1606488950000|2020-11-27 14:55:50|4528.7|4525.9|4528.7|4525.9|4529.4|4526.6|4528.6|4525.8|13
1606488960000|2020-11-27 14:56:00|4527.7|4524.9|4527.6|4524.8|4527.7|4524.9|4527.4|4524.6|19
1606488970000|2020-11-27 14:56:10|4527.7|4524.9|4527.6|4524.8|4528.4|4525.6|4527.4|4524.6|14
1606488980000|2020-11-27 14:56:20|4527.4|4524.6|4527.4|4524.6|4527.6|4524.8|4527.4|4524.6|52
1606488990000|2020-11-27 14:56:30|4526.6|4523.8|4525.6|4522.8|4526.7|4523.9|4525.4|4522.6|58
1606489000000|2020-11-27 14:56:40|4524.9|4522.1|4521.4|4518.6|4524.9|4522.1|4520.7|4517.9|243
1606489010000|2020-11-27 14:56:50|4521.6|4518.8|4522.4|4519.6|4522.7|4519.9|4520.7|4517.9|108
1606489020000|2020-11-27 14:57:00|4522.6|4519.8|4523.6|4520.8|4523.6|4520.8|4522.6|4519.8|79
1606489030000|2020-11-27 14:57:10|4523.7|4520.9|4524.4|4521.6|4525.6|4522.8|4523.6|4520.8|34
1606489040000|2020-11-27 14:57:20|4523.7|4520.9|4522.6|4519.8|4524.4|4521.6|4522.4|4519.6|49
1606489050000|2020-11-27 14:57:30|4522.4|4519.6|4522.7|4519.9|4523.1|4520.3|4521.4|4518.6|64
1606489060000|2020-11-27 14:57:40|4522.6|4519.8|4522.6|4519.8|4523.4|4520.6|4521.9|4519.1|33
1606489070000|2020-11-27 14:57:50|4522.4|4519.6|4522.4|4519.6|4522.7|4519.9|4521.7|4518.9|25
1606489080000|2020-11-27 14:58:00|4522.1|4519.3|4521.4|4518.6|4522.1|4519.3|4520.7|4517.9|41
1606489090000|2020-11-27 14:58:10|4521.6|4518.8|4522.1|4519.3|4522.4|4519.6|4521.4|4518.6|77
1606489100000|2020-11-27 14:58:20|4522.4|4519.6|4521.4|4518.6|4522.4|4519.6|4520.6|4517.8|49
1606489110000|2020-11-27 14:58:30|4520.7|4517.9|4521.1|4518.3|4521.6|4518.8|4520.7|4517.9|22
1606489120000|2020-11-27 14:58:40|4521.4|4518.6|4520.6|4517.8|4521.6|4518.8|4520.4|4517.6|32
1606489130000|2020-11-27 14:58:50|4520.4|4517.6|4520.4|4517.6|4520.6|4517.8|4520.4|4517.6|33
1606489140000|2020-11-27 14:59:00|4520.6|4517.8|4520.4|4517.6|4521.7|4518.9|4519.7|4516.9|124
1606489150000|2020-11-27 14:59:10|4520.6|4517.8|4521.4|4518.6|4521.6|4518.8|4520.4|4517.6|78
1606489160000|2020-11-27 14:59:20|4520.7|4517.9|4521.6|4518.8|4521.6|4518.8|4520.7|4517.9|32
1606489170000|2020-11-27 14:59:30|4521.4|4518.6|4520.6|4517.8|4521.4|4518.6|4520.6|4517.8|167
1606489180000|2020-11-27 14:59:40|4520.7|4517.9|4520.7|4517.9|4521.4|4518.6|4520.6|4517.8|25
1606489190000|2020-11-27 14:59:50|4521.4|4518.6|4521.4|4518.6|4522.4|4519.6|4520.7|4517.9|14
1606489200000|2020-11-27 15:00:00|4521.6|4518.8|4522.6|4519.8|4522.7|4519.9|4521.4|4518.6|31
1606489210000|2020-11-27 15:00:10|4522.4|4519.6|4525.4|4522.6|4525.4|4522.6|4522.4|4519.6|54
1606489220000|2020-11-27 15:00:20|4525.6|4522.8|4522.6|4519.8|4525.7|4522.9|4521.7|4518.9|95
1606489230000|2020-11-27 15:00:30|4522.4|4519.6|4522.4|4519.6|4522.7|4519.9|4521.7|4518.9|36
1606489240000|2020-11-27 15:00:40|4522.6|4519.8|4523.6|4520.8|4523.7|4520.9|4522.4|4519.6|34
1606489250000|2020-11-27 15:00:50|4523.4|4520.6|4523.6|4520.8|4524.4|4521.6|4523.4|4520.6|22
1606489260000|2020-11-27 15:01:00|4523.7|4520.9|4523.6|4520.8|4523.7|4520.9|4523.6|4520.8|11
1606489270000|2020-11-27 15:01:10|4523.7|4520.9|4525.4|4522.6|4525.7|4522.9|4523.7|4520.9|61
1606489280000|2020-11-27 15:01:20|4525.1|4522.3|4525.6|4522.8|4526.4|4523.6|4525.1|4522.3|55
1606489290000|2020-11-27 15:01:30|4524.9|4522.1|4525.4|4522.6|4525.6|4522.8|4524.4|4521.6|64
1606489300000|2020-11-27 15:01:40|4525.7|4522.9|4525.4|4522.6|4525.7|4522.9|4525.4|4522.6|19
1606489310000|2020-11-27 15:01:50|4525.6|4522.8|4525.7|4522.9|4526.2|4523.4|4524.4|4521.6|72
1606489320000|2020-11-27 15:02:00|4525.6|4522.8|4526.4|4523.6|4527.4|4524.6|4525.6|4522.8|97
1606489330000|2020-11-27 15:02:10|4525|4522.2|4524.6|4521.8|4525|4522.2|4524.4|4521.6|44
1606489340000|2020-11-27 15:02:20|4524.4|4521.6|4524.4|4521.6|4524.6|4521.8|4524.4|4521.6|16
1606489350000|2020-11-27 15:02:30|4524.1|4521.3|4525.6|4522.8|4526.4|4523.6|4524.1|4521.3|70
1606489360000|2020-11-27 15:02:40|4525.7|4522.9|4526.4|4523.6|4526.4|4523.6|4525.4|4522.6|21
1606489370000|2020-11-27 15:02:50|4525.7|4522.9|4525.6|4522.8|4526.4|4523.6|4525.4|4522.6|39
1606489380000|2020-11-27 15:03:00|4525.4|4522.6|4524.6|4521.8|4525.6|4522.8|4523.7|4520.9|56
1606489390000|2020-11-27 15:03:10|4524.4|4521.6|4525.4|4522.6|4525.4|4522.6|4524.4|4521.6|34
1606489400000|2020-11-27 15:03:20|4525.6|4522.8|4525.6|4522.8|4526.4|4523.6|4525.4|4522.6|38
1606489410000|2020-11-27 15:03:30|4525.4|4522.6|4525.5|4522.7|4525.5|4522.7|4524.4|4521.6|28
1606489420000|2020-11-27 15:03:40|4525.1|4522.3|4524.5|4521.7|4525.5|4522.7|4523.7|4520.9|45
1606489430000|2020-11-27 15:03:50|4523.7|4520.9|4525.5|4522.7|4525.5|4522.7|4523.7|4520.9|51
1606489440000|2020-11-27 15:04:00|4524.7|4521.9|4523.7|4520.9|4525.5|4522.7|4523.5|4520.7|122
1606489450000|2020-11-27 15:04:10|4524.5|4521.7|4524.6|4521.8|4524.7|4521.9|4524.5|4521.7|32
1606489460000|2020-11-27 15:04:20|4524.5|4521.7|4524.5|4521.7|4526.5|4523.7|4523.7|4520.9|130
1606489470000|2020-11-27 15:04:30|4524.6|4521.8|4523.6|4520.8|4525.7|4522.9|4523.5|4520.7|66
1606489480000|2020-11-27 15:04:40|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|18
1606489490000|2020-11-27 15:04:50|4523.7|4520.9|4523.5|4520.7|4524.5|4521.7|4523.5|4520.7|23
1606489500000|2020-11-27 15:05:00|4522.7|4519.9|4522.5|4519.7|4523.5|4520.7|4521.6|4518.8|91
1606489510000|2020-11-27 15:05:10|4522.6|4519.8|4523.5|4520.7|4523.6|4520.8|4522.5|4519.7|45
1606489520000|2020-11-27 15:05:20|4523.6|4520.8|4524.5|4521.7|4524.5|4521.7|4523.5|4520.7|42
1606489530000|2020-11-27 15:05:30|4524.8|4522|4524.5|4521.7|4526.5|4523.7|4524.5|4521.7|92
1606489540000|2020-11-27 15:05:40|4523.6|4520.8|4523.5|4520.7|4523.6|4520.8|4523.5|4520.7|18
1606489550000|2020-11-27 15:05:50|4523.1|4520.3|4523.5|4520.7|4523.5|4520.7|4523|4520.2|10
1606489560000|2020-11-27 15:06:00|4522.7|4519.9|4521.6|4518.8|4522.7|4519.9|4521.6|4518.8|58
1606489570000|2020-11-27 15:06:10|4522|4519.2|4521.5|4518.7|4522.6|4519.8|4521.5|4518.7|34
1606489580000|2020-11-27 15:06:20|4520.7|4517.9|4521.5|4518.7|4521.5|4518.7|4520.7|4517.9|37
1606489590000|2020-11-27 15:06:30|4521.6|4518.8|4521.5|4518.7|4521.6|4518.8|4521.5|4518.7|2
1606489600000|2020-11-27 15:06:40|4521.1|4518.3|4519.7|4516.9|4521.1|4518.3|4519.7|4516.9|53
1606489610000|2020-11-27 15:06:50|4519.6|4516.8|4519.5|4516.7|4519.7|4516.9|4518.5|4515.7|134
1606489620000|2020-11-27 15:07:00|4520.5|4517.7|4521.5|4518.7|4521.5|4518.7|4519.6|4516.8|221
1606489630000|2020-11-27 15:07:10|4520.7|4517.9|4520.5|4517.7|4521.5|4518.7|4520.5|4517.7|78
1606489640000|2020-11-27 15:07:20|4519.7|4516.9|4520.5|4517.7|4520.6|4517.8|4519.6|4516.8|36
1606489650000|2020-11-27 15:07:30|4520.6|4517.8|4520.5|4517.7|4520.6|4517.8|4520.5|4517.7|3
1606489660000|2020-11-27 15:07:40|4520.6|4517.8|4521.6|4518.8|4522.5|4519.7|4520.6|4517.8|37
1606489670000|2020-11-27 15:07:50|4521.7|4518.9|4523.5|4520.7|4524.5|4521.7|4521.7|4518.9|59
1606489680000|2020-11-27 15:08:00|4522.7|4519.9|4523.5|4520.7|4523.5|4520.7|4522.5|4519.7|70
1606489690000|2020-11-27 15:08:10|4522.8|4520|4524.5|4521.7|4524.5|4521.7|4522.8|4520|111
1606489700000|2020-11-27 15:08:20|4525.5|4522.7|4527.5|4524.7|4527.5|4524.7|4525.5|4522.7|79
1606489710000|2020-11-27 15:08:30|||||||||30
1606489720000|2020-11-27 15:08:40|4528.5|4525.7|4529.5|4526.7|4529.5|4526.7|4527.6|4524.8|70
1606489730000|2020-11-27 15:08:50|4529.1|4526.3|4528.5|4525.7|4529.1|4526.3|4527.5|4524.7|50
1606489740000|2020-11-27 15:09:00|4528.6|4525.8|4528.5|4525.7|4529.5|4526.7|4527.6|4524.8|67
1606489750000|2020-11-27 15:09:10|||||||||14
1606489760000|2020-11-27 15:09:20|4528.6|4525.8|4528.5|4525.7|4529.5|4526.7|4528.5|4525.7|43
1606489770000|2020-11-27 15:09:30|4527.5|4524.7|4526.5|4523.7|4528.5|4525.7|4526.5|4523.7|28
1606489780000|2020-11-27 15:09:40|4525.5|4522.7|4527.5|4524.7|4527.5|4524.7|4525.5|4522.7|73
1606489790000|2020-11-27 15:09:50|4526.8|4524|4525.6|4522.8|4526.8|4524|4525.6|4522.8|23
1606489800000|2020-11-27 15:10:00|4526.3|4523.5|4526.5|4523.7|4526.6|4523.8|4525.6|4522.8|23
1606489810000|2020-11-27 15:10:10|4526.6|4523.8|4527.5|4524.7|4527.5|4524.7|4526.6|4523.8|62
1606489820000|2020-11-27 15:10:20|4527|4524.2|4526.5|4523.7|4527|4524.2|4525.5|4522.7|37
1606489830000|2020-11-27 15:10:30|4525.6|4522.8|4526.5|4523.7|4526.5|4523.7|4525.5|4522.7|19
1606489840000|2020-11-27 15:10:40|4526.1|4523.3|4526.5|4523.7|4526.5|4523.7|4525.5|4522.7|10
1606489850000|2020-11-27 15:10:50|4526.8|4524|4527.5|4524.7|4527.5|4524.7|4526.8|4524|16
1606489860000|2020-11-27 15:11:00|4526.8|4524|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|28
1606489870000|2020-11-27 15:11:10|4526.8|4524|4527.5|4524.7|4527.6|4524.8|4526.5|4523.7|28
1606489880000|2020-11-27 15:11:20|4526.8|4524|4526.6|4523.8|4527.5|4524.7|4526.5|4523.7|26
1606489890000|2020-11-27 15:11:30|4526.5|4523.7|4525.5|4522.7|4526.6|4523.8|4525.5|4522.7|14
1606489900000|2020-11-27 15:11:40|4526.2|4523.4|4526.5|4523.7|4526.6|4523.8|4526.2|4523.4|13
1606489910000|2020-11-27 15:11:50|4525.8|4523|4527.5|4524.7|4527.5|4524.7|4525.8|4523|24
1606489920000|2020-11-27 15:12:00|4526.8|4524|4526.5|4523.7|4526.8|4524|4526.5|4523.7|47
1606489930000|2020-11-27 15:12:10|4525.6|4522.8|4525.5|4522.7|4525.6|4522.8|4525.5|4522.7|17
1606489940000|2020-11-27 15:12:20|4525.8|4523|4527.5|4524.7|4527.6|4524.8|4525.8|4523|33
1606489950000|2020-11-27 15:12:30|4527.6|4524.8|4527.6|4524.8|4527.6|4524.8|4527.5|4524.7|10
1606489960000|2020-11-27 15:12:40|4527.5|4524.7|4527.5|4524.7|4527.6|4524.8|4526.8|4524|31
1606489970000|2020-11-27 15:12:50|||||||||10
1606489980000|2020-11-27 15:13:00|4527.6|4524.8|4527.5|4524.7|4527.6|4524.8|4527.5|4524.7|32
1606489990000|2020-11-27 15:13:10|||||||||6
1606490000000|2020-11-27 15:13:20|4528.5|4525.7|4530.5|4527.7|4530.6|4527.8|4528.5|4525.7|93
1606490010000|2020-11-27 15:13:30|4529.6|4526.8|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|7
1606490020000|2020-11-27 15:13:40|4531.5|4528.7|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|47
1606490030000|2020-11-27 15:13:50|4533.1|4530.3|4535.5|4532.7|4536.5|4533.7|4532.5|4529.7|240
1606490040000|2020-11-27 15:14:00|4534.8|4532|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|66
1606490050000|2020-11-27 15:14:10|4536.2|4533.4|4535.5|4532.7|4536.5|4533.7|4535.5|4532.7|59
1606490060000|2020-11-27 15:14:20|4534.5|4531.7|4534.6|4531.8|4535.5|4532.7|4533.5|4530.7|120
1606490070000|2020-11-27 15:14:30|4535.3|4532.5|4534.5|4531.7|4535.5|4532.7|4534.5|4531.7|55
1606490080000|2020-11-27 15:14:40|4534.6|4531.8|4534|4531.2|4535|4532.2|4533.6|4530.8|34
1606490090000|2020-11-27 15:14:50|4534.3|4531.5|4533.5|4530.7|4534.5|4531.7|4532.5|4529.7|44
1606490100000|2020-11-27 15:15:00|4533.6|4530.8|4535.5|4532.7|4535.6|4532.8|4533.5|4530.7|46
1606490110000|2020-11-27 15:15:10|4534.5|4531.7|4533.5|4530.7|4534.5|4531.7|4533.5|4530.7|32
1606490120000|2020-11-27 15:15:20|4532.6|4529.8|4531.5|4528.7|4533|4530.2|4530.5|4527.7|65
1606490130000|2020-11-27 15:15:30|4532.2|4529.4|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|25
1606490140000|2020-11-27 15:15:40|4532.3|4529.5|4531.5|4528.7|4532.5|4529.7|4530.6|4527.8|57
1606490150000|2020-11-27 15:15:50|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|15
1606490160000|2020-11-27 15:16:00|||||||||3
1606490170000|2020-11-27 15:16:10|4532.5|4529.7|4531.5|4528.7|4532.5|4529.7|4530.6|4527.8|52
1606490180000|2020-11-27 15:16:20|4532.5|4529.7|4531.6|4528.8|4532.5|4529.7|4531.5|4528.7|23
1606490190000|2020-11-27 15:16:30|4531.5|4528.7|4531.6|4528.8|4531.6|4528.8|4531.5|4528.7|6
1606490200000|2020-11-27 15:16:40|4531.5|4528.7|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|18
1606490210000|2020-11-27 15:16:50|4531.8|4529|4531.5|4528.7|4532.5|4529.7|4530.5|4527.7|31
1606490220000|2020-11-27 15:17:00|4530.5|4527.7|4531.5|4528.7|4532.5|4529.7|4530.5|4527.7|17
1606490230000|2020-11-27 15:17:10|4530.8|4528|4529.5|4526.7|4531.5|4528.7|4528.5|4525.7|75
1606490240000|2020-11-27 15:17:20|4529.1|4526.3|4529.5|4526.7|4529.5|4526.7|4529.1|4526.3|21
1606490250000|2020-11-27 15:17:30|4528.8|4526|4527.5|4524.7|4528.8|4526|4527.5|4524.7|68
1606490260000|2020-11-27 15:17:40|4527.1|4524.3|4528.5|4525.7|4528.5|4525.7|4527.1|4524.3|39
1606490270000|2020-11-27 15:17:50|4529.5|4526.7|4529.5|4526.7|4529.6|4526.8|4529.5|4526.7|26
1606490280000|2020-11-27 15:18:00|4530.5|4527.7|4529.5|4526.7|4531.5|4528.7|4529.5|4526.7|47
1606490290000|2020-11-27 15:18:10|4528.8|4526|4529.5|4526.7|4529.5|4526.7|4528.6|4525.8|33
1606490300000|2020-11-27 15:18:20|4529|4526.2|4529.5|4526.7|4530.2|4527.4|4528.6|4525.8|18
1606490310000|2020-11-27 15:18:30|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4530|4527.2|29
1606490320000|2020-11-27 15:18:40|4530|4527.2|4529.5|4526.7|4530|4527.2|4528.6|4525.8|19
1606490330000|2020-11-27 15:18:50|4528.8|4526|4529|4526.2|4529.5|4526.7|4528.5|4525.7|11
1606490340000|2020-11-27 15:19:00|4529.5|4526.7|4527.6|4524.8|4529.5|4526.7|4527.5|4524.7|38
1606490350000|2020-11-27 15:19:10|4528.3|4525.5|4526.5|4523.7|4528.5|4525.7|4526.5|4523.7|51
1606490360000|2020-11-27 15:19:20|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4526|4523.2|6
1606490370000|2020-11-27 15:19:30|4526.1|4523.3|4526.5|4523.7|4526.5|4523.7|4526|4523.2|19
1606490380000|2020-11-27 15:19:40|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|41
1606490390000|2020-11-27 15:19:50|4527.6|4524.8|4528.5|4525.7|4528.5|4525.7|4527.6|4524.8|34
1606490400000|2020-11-27 15:20:00|4529.1|4526.3|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|31
1606490410000|2020-11-27 15:20:10|4528.8|4526|4529.5|4526.7|4529.5|4526.7|4527.5|4524.7|43
1606490420000|2020-11-27 15:20:20|4528.8|4526|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|17
1606490430000|2020-11-27 15:20:30|4530.5|4527.7|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|25
1606490440000|2020-11-27 15:20:40|4530.2|4527.4|4531.6|4528.8|4532|4529.2|4530.2|4527.4|67
1606490450000|2020-11-27 15:20:50|4531.5|4528.7|4531.5|4528.7|4532|4529.2|4531.5|4528.7|29
1606490460000|2020-11-27 15:21:00|4530.5|4527.7|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|36
1606490470000|2020-11-27 15:21:10|||||||||7
1606490480000|2020-11-27 15:21:20|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.6|4527.8|16
1606490490000|2020-11-27 15:21:30|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4531|4528.2|10
1606490500000|2020-11-27 15:21:40|||||||||9
1606490510000|2020-11-27 15:21:50|||||||||2
1606490530000|2020-11-27 15:22:10|4532.1|4529.3|4532.5|4529.7|4532.5|4529.7|4531.8|4529|21
1606490540000|2020-11-27 15:22:20|4532.8|4530|4534.5|4531.7|4534.5|4531.7|4532.5|4529.7|63
1606490550000|2020-11-27 15:22:30|4535.3|4532.5|4535.5|4532.7|4535.5|4532.7|4535.3|4532.5|21
1606490560000|2020-11-27 15:22:40|4535.1|4532.3|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|25
1606490570000|2020-11-27 15:22:50|4534.5|4531.7|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|18
1606490580000|2020-11-27 15:23:00|4535.1|4532.3|4535.5|4532.7|4535.5|4532.7|4535|4532.2|25
1606490590000|2020-11-27 15:23:10|4535.8|4533|4536.5|4533.7|4536.5|4533.7|4535.5|4532.7|59
1606490600000|2020-11-27 15:23:20|4536.3|4533.5|4536.5|4533.7|4536.5|4533.7|4535.8|4533|37
1606490610000|2020-11-27 15:23:30|||||||||4
1606490620000|2020-11-27 15:23:40|4535.8|4533|4538.5|4535.7|4538.5|4535.7|4535.8|4533|190
1606490630000|2020-11-27 15:23:50|4537.8|4535|4537.5|4534.7|4538.5|4535.7|4537.5|4534.7|46
1606490640000|2020-11-27 15:24:00|4537.6|4534.8|4538.6|4535.8|4538.8|4536|4537.6|4534.8|44
1606490650000|2020-11-27 15:24:10|4538.5|4535.7|4538.5|4535.7|4538.5|4535.7|4537.5|4534.7|56
1606490660000|2020-11-27 15:24:20|4537.8|4535|4537.5|4534.7|4537.8|4535|4537.5|4534.7|47
1606490670000|2020-11-27 15:24:30|4537.8|4535|4538.5|4535.7|4538.5|4535.7|4537.5|4534.7|20
1606490680000|2020-11-27 15:24:40|4537.6|4534.8|4536.5|4533.7|4538.5|4535.7|4536.5|4533.7|43
1606490690000|2020-11-27 15:24:50|4536.6|4533.8|4536.5|4533.7|4537.5|4534.7|4536.5|4533.7|13
1606490700000|2020-11-27 15:25:00|4537.5|4534.7|4537.5|4534.7|4538.5|4535.7|4536.6|4533.8|42
1606490710000|2020-11-27 15:25:10|4537.6|4534.8|4537.5|4534.7|4537.6|4534.8|4536.5|4533.7|38
1606490720000|2020-11-27 15:25:20|4537.8|4535|4537.5|4534.7|4538.5|4535.7|4537.5|4534.7|76
1606490730000|2020-11-27 15:25:30|4537|4534.2|4535.5|4532.7|4537.5|4534.7|4534.5|4531.7|78
1606490740000|2020-11-27 15:25:40|4536.5|4533.7|4534.5|4531.7|4536.5|4533.7|4534.5|4531.7|130
1606490750000|2020-11-27 15:25:50|4534.6|4531.8|4535|4532.2|4535.5|4532.7|4534.5|4531.7|52
1606490760000|2020-11-27 15:26:00|4535.5|4532.7|4532.5|4529.7|4535.5|4532.7|4531.6|4528.8|112
1606490770000|2020-11-27 15:26:10|4531.8|4529|4532.5|4529.7|4532.5|4529.7|4531.6|4528.8|66
1606490780000|2020-11-27 15:26:20|4531.8|4529|4533.5|4530.7|4533.5|4530.7|4531.5|4528.7|31
1606490790000|2020-11-27 15:26:30|4533.6|4530.8|4534.6|4531.8|4534.6|4531.8|4533.5|4530.7|42
1606490800000|2020-11-27 15:26:40|4534.5|4531.7|4534.5|4531.7|4534.6|4531.8|4533.5|4530.7|29
1606490810000|2020-11-27 15:26:50|4534.1|4531.3|4534.5|4531.7|4534.6|4531.8|4533.5|4530.7|13
1606490820000|2020-11-27 15:27:00|4534.6|4531.8|4535|4532.2|4535.5|4532.7|4534.5|4531.7|35
1606490830000|2020-11-27 15:27:10|4535.5|4532.7|4534.5|4531.7|4535.5|4532.7|4534.5|4531.7|10
1606490840000|2020-11-27 15:27:20|4533.8|4531|4534.5|4531.7|4535.5|4532.7|4533.8|4531|31
1606490850000|2020-11-27 15:27:30|4534.6|4531.8|4536.5|4533.7|4536.8|4534|4534.6|4531.8|32
1606490860000|2020-11-27 15:27:40|4536.6|4533.8|4535.6|4532.8|4536.6|4533.8|4535|4532.2|19
1606490870000|2020-11-27 15:27:50|4535.5|4532.7|4535.6|4532.8|4535.6|4532.8|4535.5|4532.7|2
1606490880000|2020-11-27 15:28:00|4535.5|4532.7|4536.5|4533.7|4536.5|4533.7|4535.5|4532.7|26
1606490890000|2020-11-27 15:28:10|4535.8|4533|4535.6|4532.8|4536.5|4533.7|4535.5|4532.7|23
1606490900000|2020-11-27 15:28:20|4536|4533.2|4535.5|4532.7|4536.5|4533.7|4535.5|4532.7|9
1606490910000|2020-11-27 15:28:30|4535.6|4532.8|4536.6|4533.8|4536.6|4533.8|4535.6|4532.8|7
1606490920000|2020-11-27 15:28:40|4537|4534.2|4536.5|4533.7|4537|4534.2|4536.5|4533.7|20
1606490930000|2020-11-27 15:28:50|4536.6|4533.8|4536.5|4533.7|4536.6|4533.8|4536.5|4533.7|2
1606490940000|2020-11-27 15:29:00|4536.6|4533.8|4537|4534.2|4537.5|4534.7|4536.5|4533.7|14
1606490950000|2020-11-27 15:29:10|4537.3|4534.5|4536.5|4533.7|4537.5|4534.7|4536.5|4533.7|17
1606490960000|2020-11-27 15:29:20|4535.8|4533|4536.5|4533.7|4536.5|4533.7|4535.8|4533|24
1606490970000|2020-11-27 15:29:30|4535.5|4532.7|4534.6|4531.8|4535.6|4532.8|4534.5|4531.7|46
1606490980000|2020-11-27 15:29:40|4534.5|4531.7|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|23
1606490990000|2020-11-27 15:29:50|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4535.5|4532.7|3
1606491000000|2020-11-27 15:30:00|4535.5|4532.7|4534.5|4531.7|4536.5|4533.7|4534.5|4531.7|59
1606491010000|2020-11-27 15:30:10|||||||||14
1606491020000|2020-11-27 15:30:20|4534.1|4531.3|4534.5|4531.7|4534.5|4531.7|4534|4531.2|13
1606491030000|2020-11-27 15:30:30|4535.5|4532.7|4533.5|4530.7|4535.5|4532.7|4533.5|4530.7|27
1606491040000|2020-11-27 15:30:40|4533.6|4530.8|4532.5|4529.7|4533.6|4530.8|4531.6|4528.8|45
1606491050000|2020-11-27 15:30:50|4532.1|4529.3|4533.6|4530.8|4533.6|4530.8|4532.1|4529.3|19
1606491060000|2020-11-27 15:31:00|4534|4531.2|4533.5|4530.7|4534.5|4531.7|4533|4530.2|22
1606491070000|2020-11-27 15:31:10|4532.8|4530|4532.5|4529.7|4533.6|4530.8|4532.5|4529.7|16
1606491080000|2020-11-27 15:31:20|4532.6|4529.8|4532.5|4529.7|4533.5|4530.7|4531.6|4528.8|37
1606491090000|2020-11-27 15:31:30|4532.6|4529.8|4532.5|4529.7|4532.6|4529.8|4532.5|4529.7|11
1606491100000|2020-11-27 15:31:40|4531.6|4528.8|4532.1|4529.3|4532.5|4529.7|4531.6|4528.8|19
1606491110000|2020-11-27 15:31:50|4532.5|4529.7|4532.5|4529.7|4533.3|4530.5|4531.8|4529|38
1606491120000|2020-11-27 15:32:00|4532.6|4529.8|4533.6|4530.8|4533.6|4530.8|4532.5|4529.7|15
1606491130000|2020-11-27 15:32:10|4534.5|4531.7|4534.5|4531.7|4534.6|4531.8|4533.6|4530.8|13
1606491140000|2020-11-27 15:32:20|4534|4531.2|4533.6|4530.8|4534.5|4531.7|4533.6|4530.8|10
1606491150000|2020-11-27 15:32:30|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4533.6|4530.8|11
1606491160000|2020-11-27 15:32:40|4534.6|4531.8|4534.8|4532|4534.8|4532|4534.6|4531.8|12
1606491170000|2020-11-27 15:32:50|4535.5|4532.7|4534.5|4531.7|4535.5|4532.7|4534|4531.2|38
1606491180000|2020-11-27 15:33:00|4534.6|4531.8|4535.5|4532.7|4535.6|4532.8|4534.5|4531.7|35
1606491190000|2020-11-27 15:33:10|4535.6|4532.8|4535.5|4532.7|4535.6|4532.8|4535.5|4532.7|0
1606491200000|2020-11-27 15:33:20|4535.6|4532.8|4536.5|4533.7|4536.5|4533.7|4535.5|4532.7|45
1606491210000|2020-11-27 15:33:30|4535.8|4533|4536.1|4533.3|4536.1|4533.3|4535.5|4532.7|28
1606491220000|2020-11-27 15:33:40|4536|4533.2|4535.5|4532.7|4536|4533.2|4534.5|4531.7|28
1606491230000|2020-11-27 15:33:50|4535.3|4532.5|4533.6|4530.8|4535.5|4532.7|4533.5|4530.7|205
1606491240000|2020-11-27 15:34:00|4533.5|4530.7|4534.5|4531.7|4534.5|4531.7|4533.5|4530.7|22
1606491250000|2020-11-27 15:34:10|4534.1|4531.3|4533.6|4530.8|4534.5|4531.7|4532.8|4530|87
1606491260000|2020-11-27 15:34:20|4533.8|4531|4533.5|4530.7|4534.6|4531.8|4533.1|4530.3|44
1606491270000|2020-11-27 15:34:30|4533.6|4530.8|4532.5|4529.7|4534.5|4531.7|4532.5|4529.7|25
1606491280000|2020-11-27 15:34:40|4531.8|4529|4530.5|4527.7|4531.8|4529|4530.5|4527.7|71
1606491290000|2020-11-27 15:34:50|4530.6|4527.8|4532.5|4529.7|4532.5|4529.7|4530.5|4527.7|37
1606491300000|2020-11-27 15:35:00|4532.6|4529.8|4531.5|4528.7|4532.6|4529.8|4530.6|4527.8|47
1606491310000|2020-11-27 15:35:10|4530.6|4527.8|4531.5|4528.7|4531.5|4528.7|4530.6|4527.8|21
1606491320000|2020-11-27 15:35:20|4531.1|4528.3|4530.8|4528|4531.5|4528.7|4530.6|4527.8|41
1606491330000|2020-11-27 15:35:30|4531.5|4528.7|4530.6|4527.8|4531.5|4528.7|4530.5|4527.7|12
1606491340000|2020-11-27 15:35:40|4530.5|4527.7|4530.6|4527.8|4530.8|4528|4529.5|4526.7|55
1606491350000|2020-11-27 15:35:50|4530.5|4527.7|4530.6|4527.8|4530.8|4528|4530.5|4527.7|13
1606491360000|2020-11-27 15:36:00|4531.3|4528.5|4533.6|4530.8|4534.5|4531.7|4531.3|4528.5|65
1606491370000|2020-11-27 15:36:10|4534.5|4531.7|4533.6|4530.8|4534.5|4531.7|4533.6|4530.8|36
1606491380000|2020-11-27 15:36:20|4533.8|4531|4532.5|4529.7|4534.5|4531.7|4531.6|4528.8|87
1606491390000|2020-11-27 15:36:30|4532.6|4529.8|4532.5|4529.7|4532.6|4529.8|4531.5|4528.7|26
1606491400000|2020-11-27 15:36:40|4531.8|4529|4532.5|4529.7|4532.6|4529.8|4531.6|4528.8|5
1606491410000|2020-11-27 15:36:50|4532.1|4529.3|4532.5|4529.7|4532.5|4529.7|4531.6|4528.8|10
1606491420000|2020-11-27 15:37:00|4532.6|4529.8|4532.5|4529.7|4533.5|4530.7|4531.6|4528.8|51
1606491430000|2020-11-27 15:37:10|||||||||3
1606491440000|2020-11-27 15:37:20|4532.6|4529.8|4533.6|4530.8|4534.6|4531.8|4532.5|4529.7|99
1606491450000|2020-11-27 15:37:30|4533.5|4530.7|4533.3|4530.5|4533.5|4530.7|4532.6|4529.8|23
1606491460000|2020-11-27 15:37:40|4533.5|4530.7|4532.6|4529.8|4533.5|4530.7|4532.6|4529.8|13
1606491470000|2020-11-27 15:37:50|4533.5|4530.7|4533.6|4530.8|4533.6|4530.8|4533.5|4530.7|7
1606491480000|2020-11-27 15:38:00|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4533.5|4530.7|30
1606491490000|2020-11-27 15:38:10|||||||||10
1606491500000|2020-11-27 15:38:20|4533.5|4530.7|4533.5|4530.7|4533.5|4530.7|4533.5|4530.7|139
1606491510000|2020-11-27 15:38:30|4533.6|4530.8|4533.5|4530.7|4534.1|4531.3|4533.5|4530.7|59
1606491520000|2020-11-27 15:38:40|4533.6|4530.8|4532.6|4529.8|4533.6|4530.8|4532.5|4529.7|32
1606491530000|2020-11-27 15:38:50|4532.1|4529.3|4532.8|4530|4532.8|4530|4531.8|4529|14
1606491540000|2020-11-27 15:39:00|4533.5|4530.7|4532.6|4529.8|4533.5|4530.7|4532.5|4529.7|80
1606491550000|2020-11-27 15:39:10|4532.8|4530|4532.6|4529.8|4533.5|4530.7|4532.5|4529.7|16
1606491560000|2020-11-27 15:39:20|4532.8|4530|4530.5|4527.7|4532.8|4530|4529.8|4527|50
1606491570000|2020-11-27 15:39:30|4529.8|4527|4530.5|4527.7|4530.6|4527.8|4529.8|4527|28
1606491580000|2020-11-27 15:39:40|4530.6|4527.8|4529.5|4526.7|4530.6|4527.8|4528.8|4526|151
1606491590000|2020-11-27 15:39:50|4528.8|4526|4528.5|4525.7|4528.8|4526|4527.8|4525|60
1606491600000|2020-11-27 15:40:00|4528.8|4526|4531.5|4528.7|4531.5|4528.7|4528.5|4525.7|50
1606491610000|2020-11-27 15:40:10|4531.1|4528.3|4529.6|4526.8|4531.5|4528.7|4529.6|4526.8|22
1606491620000|2020-11-27 15:40:20|4529.5|4526.7|4529.5|4526.7|4529.6|4526.8|4529.1|4526.3|17
1606491630000|2020-11-27 15:40:30|4529.6|4526.8|4530.5|4527.7|4530.5|4527.7|4529.6|4526.8|10
1606491640000|2020-11-27 15:40:40|4530.1|4527.3|4529.6|4526.8|4530.5|4527.7|4529.5|4526.7|20
1606491650000|2020-11-27 15:40:50|4529.5|4526.7|4528.8|4526|4529.6|4526.8|4528.6|4525.8|76
1606491660000|2020-11-27 15:41:00|4529.6|4526.8|4528.8|4526|4529.6|4526.8|4528.6|4525.8|19
1606491670000|2020-11-27 15:41:10|4528.6|4525.8|4529.6|4526.8|4529.6|4526.8|4528.6|4525.8|20
1606491680000|2020-11-27 15:41:20|4529.8|4527|4529.6|4526.8|4529.8|4527|4529.5|4526.7|1
1606491690000|2020-11-27 15:41:30|4529.3|4526.5|4528.8|4526|4529.3|4526.5|4528.8|4526|13
1606491700000|2020-11-27 15:41:40|4529.5|4526.7|4529.6|4526.8|4529.6|4526.8|4529.5|4526.7|21
1606491710000|2020-11-27 15:41:50|4529.8|4527|4529.6|4526.8|4529.8|4527|4529.6|4526.8|3
1606491720000|2020-11-27 15:42:00|4529.8|4527|4528.8|4526|4529.8|4527|4528.6|4525.8|89
1606491730000|2020-11-27 15:42:10|4529.1|4526.3|4528.8|4526|4529.5|4526.7|4528.8|4526|9
1606491740000|2020-11-27 15:42:20|4529.6|4526.8|4529.1|4526.3|4529.6|4526.8|4528.8|4526|17
1606491750000|2020-11-27 15:42:30|4529.5|4526.7|4528.8|4526|4529.6|4526.8|4528.8|4526|3
1606491760000|2020-11-27 15:42:40|||||||||1
1606491770000|2020-11-27 15:42:50|4529.1|4526.3|4528.5|4525.7|4529.3|4526.5|4527.8|4525|54
1606491780000|2020-11-27 15:43:00|4528.3|4525.5|4528.8|4526|4528.8|4526|4527.8|4525|18
1606491790000|2020-11-27 15:43:10|||||||||3
1606491800000|2020-11-27 15:43:20|4529.8|4527|4528.8|4526|4529.8|4527|4528.8|4526|31
1606491810000|2020-11-27 15:43:30|4529.1|4526.3|4528.8|4526|4529.8|4527|4528.8|4526|76
1606491820000|2020-11-27 15:43:40|4529.8|4527|4529.8|4527|4529.8|4527|4529.6|4526.8|16
1606491830000|2020-11-27 15:43:50|4529.6|4526.8|4529.3|4526.5|4529.6|4526.8|4529.1|4526.3|21
1606491840000|2020-11-27 15:44:00|4528.8|4526|4529.8|4527|4529.8|4527|4528.8|4526|42
1606491850000|2020-11-27 15:44:10|4529.6|4526.8|4529.6|4526.8|4529.8|4527|4529.6|4526.8|251
1606491860000|2020-11-27 15:44:20|4529.8|4527|4529.8|4527|4529.8|4527|4529.6|4526.8|1
1606491870000|2020-11-27 15:44:30|||||||||37
1606491880000|2020-11-27 15:44:40|4529.4|4526.6|4528.6|4525.8|4529.8|4527|4527.8|4525|173
1606491890000|2020-11-27 15:44:50|4528.8|4526|4526.8|4524|4528.8|4526|4526.3|4523.5|97
1606491900000|2020-11-27 15:45:00|4527.5|4524.7|4524.6|4521.8|4527.8|4525|4524.6|4521.8|104
1606491910000|2020-11-27 15:45:10|4523.9|4521.1|4524.8|4522|4524.8|4522|4523.8|4521|120
1606491920000|2020-11-27 15:45:20|4525.5|4522.7|4524.8|4522|4526.6|4523.8|4524.8|4522|112
1606491930000|2020-11-27 15:45:30|4525.6|4522.8|4523.8|4521|4525.6|4522.8|4523.8|4521|617
1606491940000|2020-11-27 15:45:40|4523.5|4520.7|4523.8|4521|4523.8|4521|4522.8|4520|179
1606491950000|2020-11-27 15:45:50|4524.5|4521.7|4524.8|4522|4525.6|4522.8|4524.5|4521.7|117
1606491960000|2020-11-27 15:46:00|4524.6|4521.8|4523.3|4520.5|4525.6|4522.8|4522.8|4520|37
1606491970000|2020-11-27 15:46:10|4523.6|4520.8|4523.6|4520.8|4523.8|4521|4522.8|4520|36
1606491980000|2020-11-27 15:46:20|4523.8|4521|4522.8|4520|4523.8|4521|4521.8|4519|48
1606491990000|2020-11-27 15:46:30|4523.6|4520.8|4525.6|4522.8|4525.6|4522.8|4523.3|4520.5|42
1606492000000|2020-11-27 15:46:40|4525.8|4523|4526.8|4524|4526.8|4524|4525.6|4522.8|36
1606492010000|2020-11-27 15:46:50|4527.5|4524.7|4529.6|4526.8|4529.8|4527|4527.5|4524.7|106
1606492020000|2020-11-27 15:47:00|4528.8|4526|4529.8|4527|4530.5|4527.7|4528.8|4526|54
1606492030000|2020-11-27 15:47:10|4530.5|4527.7|4530.6|4527.8|4530.8|4528|4529.6|4526.8|23
1606492040000|2020-11-27 15:47:20|4530.8|4528|4530.6|4527.8|4530.8|4528|4530.5|4527.7|26
1606492050000|2020-11-27 15:47:30|4530.5|4527.7|4530.6|4527.8|4531.5|4528.7|4530.5|4527.7|22
1606492060000|2020-11-27 15:47:40|4531.5|4528.7|4533.5|4530.7|4533.5|4530.7|4531.5|4528.7|79
1606492070000|2020-11-27 15:47:50|4533.6|4530.8|4533.6|4530.8|4534.5|4531.7|4533.6|4530.8|63
1606492080000|2020-11-27 15:48:00|4533.8|4531|4534.5|4531.7|4534.6|4531.8|4533.6|4530.8|44
1606492090000|2020-11-27 15:48:10|4534.6|4531.8|4534.5|4531.7|4535.1|4532.3|4534.5|4531.7|37
1606492100000|2020-11-27 15:48:20|4534.6|4531.8|4533.5|4530.7|4534.6|4531.8|4533.5|4530.7|52
1606492110000|2020-11-27 15:48:30|4532.8|4530|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|58
1606492120000|2020-11-27 15:48:40|4533.6|4530.8|4533.5|4530.7|4534.1|4531.3|4533.5|4530.7|44
1606492130000|2020-11-27 15:48:50|4533.6|4530.8|4532.5|4529.7|4533.6|4530.8|4532.5|4529.7|19
1606492140000|2020-11-27 15:49:00|4532.8|4530|4533.6|4530.8|4534.5|4531.7|4532.8|4530|12
1606492150000|2020-11-27 15:49:10|4533.8|4531|4534.6|4531.8|4534.6|4531.8|4533.6|4530.8|11
1606492160000|2020-11-27 15:49:20|4534.5|4531.7|4534.6|4531.8|4534.6|4531.8|4534.5|4531.7|8
1606492170000|2020-11-27 15:49:30|4534.8|4532|4533.6|4530.8|4535.1|4532.3|4533.6|4530.8|68
1606492180000|2020-11-27 15:49:40|4533.5|4530.7|4534.5|4531.7|4534.5|4531.7|4533.5|4530.7|13
1606492190000|2020-11-27 15:49:50|4534.6|4531.8|4535.5|4532.7|4535.6|4532.8|4534.6|4531.8|40
1606492200000|2020-11-27 15:50:00|4535.6|4532.8|4535.5|4532.7|4535.6|4532.8|4535.5|4532.7|15
1606492210000|2020-11-27 15:50:10|4536.2|4533.4|4535.6|4532.8|4536.5|4533.7|4535.5|4532.7|38
1606492220000|2020-11-27 15:50:20|4535.8|4533|4535.6|4532.8|4536.5|4533.7|4535.6|4532.8|35
1606492230000|2020-11-27 15:50:30|4535.8|4533|4536.6|4533.8|4537.5|4534.7|4535.8|4533|67
1606492240000|2020-11-27 15:50:40|4536.5|4533.7|4536.6|4533.8|4537.8|4535|4536.5|4533.7|149
1606492250000|2020-11-27 15:50:50|4536.8|4534|4537.5|4534.7|4537.8|4535|4536.8|4534|18
1606492260000|2020-11-27 15:51:00|4537.6|4534.8|4537.6|4534.8|4538.1|4535.3|4537.5|4534.7|43
1606492270000|2020-11-27 15:51:10|4538.5|4535.7|4538.6|4535.8|4538.6|4535.8|4537.8|4535|75
1606492280000|2020-11-27 15:51:20|4538.5|4535.7|4538.8|4536|4539.5|4536.7|4538.5|4535.7|23
1606492290000|2020-11-27 15:51:30|4539.5|4536.7|4538.6|4535.8|4539.5|4536.7|4538.5|4535.7|41
1606492300000|2020-11-27 15:51:40|4538.5|4535.7|4538.5|4535.7|4538.6|4535.8|4538.5|4535.7|7
1606492310000|2020-11-27 15:51:50|4537.8|4535|4538.5|4535.7|4538.5|4535.7|4537.6|4534.8|47
1606492320000|2020-11-27 15:52:00|4537.8|4535|4538.5|4535.7|4538.6|4535.8|4537.6|4534.8|46
1606492330000|2020-11-27 15:52:10|4538.6|4535.8|4537.6|4534.8|4538.6|4535.8|4537.6|4534.8|19
1606492340000|2020-11-27 15:52:20|4536.6|4533.8|4536.6|4533.8|4536.8|4534|4535.8|4533|32
1606492350000|2020-11-27 15:52:30|4535.8|4533|4535.6|4532.8|4536.6|4533.8|4535.5|4532.7|25
1606492360000|2020-11-27 15:52:40|4535.5|4532.7|4535.6|4532.8|4535.6|4532.8|4532.8|4530|144
1606492370000|2020-11-27 15:52:50|4535.5|4532.7|4535.6|4532.8|4535.6|4532.8|4534.6|4531.8|15
1606492380000|2020-11-27 15:53:00|4535.8|4533|4535.5|4532.7|4535.8|4533|4535.5|4532.7|6
1606492390000|2020-11-27 15:53:10|4535.6|4532.8|4536.6|4533.8|4536.8|4534|4535.6|4532.8|44
1606492400000|2020-11-27 15:53:20|4536.8|4534|4537.6|4534.8|4537.6|4534.8|4536.6|4533.8|22
1606492410000|2020-11-27 15:53:30|4537.5|4534.7|4537.6|4534.8|4537.8|4535|4537.5|4534.7|4
1606492420000|2020-11-27 15:53:40|4537.5|4534.7|4535.5|4532.7|4537.6|4534.8|4534.6|4531.8|27
1606492430000|2020-11-27 15:53:50|4535.6|4532.8|4535.6|4532.8|4535.8|4533|4534.6|4531.8|38
1606492440000|2020-11-27 15:54:00|4535.8|4533|4535.5|4532.7|4535.8|4533|4534.6|4531.8|16
1606492450000|2020-11-27 15:54:10|4535.1|4532.3|4535.5|4532.7|4535.5|4532.7|4535.1|4532.3|9
1606492460000|2020-11-27 15:54:20|4535.6|4532.8|4535.5|4532.7|4535.8|4533|4534.8|4532|39
1606492470000|2020-11-27 15:54:30|4535.6|4532.8|4535.8|4533|4536.5|4533.7|4535.5|4532.7|31
1606492480000|2020-11-27 15:54:40|4535.6|4532.8|4536.6|4533.8|4536.6|4533.8|4535.6|4532.8|17
1606492490000|2020-11-27 15:54:50|4536.1|4533.3|4536.6|4533.8|4536.6|4533.8|4535.8|4533|14
1606492500000|2020-11-27 15:55:00|4536.8|4534|4536.8|4534|4537.8|4535|4535.8|4533|38
1606492510000|2020-11-27 15:55:10|4537.5|4534.7|4537.1|4534.3|4537.8|4535|4536.6|4533.8|60
1606492520000|2020-11-27 15:55:20|4537.5|4534.7|4537.5|4534.7|4537.6|4534.8|4537.5|4534.7|4
1606492530000|2020-11-27 15:55:30|4536.8|4534|4536.6|4533.8|4537.6|4534.8|4536.5|4533.7|30
1606492540000|2020-11-27 15:55:40|4536.8|4534|4539.6|4536.8|4540.5|4537.7|4536.8|4534|212
1606492550000|2020-11-27 15:55:50|4539.5|4536.7|4539.6|4536.8|4539.6|4536.8|4539.5|4536.7|20
1606492560000|2020-11-27 15:56:00|4539.5|4536.7|4540.5|4537.7|4541.5|4538.7|4539.5|4536.7|100
1606492570000|2020-11-27 15:56:10|4541.5|4538.7|4541.5|4538.7|4542.5|4539.7|4541.5|4538.7|43
1606492580000|2020-11-27 15:56:20|4541.6|4538.8|4542.6|4539.8|4542.6|4539.8|4541.6|4538.8|52
1606492590000|2020-11-27 15:56:30|4543.3|4540.5|4544.5|4541.7|4544.5|4541.7|4543.3|4540.5|179
1606492600000|2020-11-27 15:56:40|4543.8|4541|4545.3|4542.5|4545.5|4542.7|4543.5|4540.7|413
1606492610000|2020-11-27 15:56:50|4545.2|4542.4|4544.3|4541.5|4545.3|4542.5|4544.2|4541.4|37
1606492620000|2020-11-27 15:57:00|4544.5|4541.7|4546.3|4543.5|4546.5|4543.7|4544.3|4541.5|56
1606492630000|2020-11-27 15:57:10|4546.5|4543.7|4547.3|4544.5|4548.2|4545.4|4546.5|4543.7|97
1606492640000|2020-11-27 15:57:20|4547.5|4544.7|4546.3|4543.5|4548.3|4545.5|4546.2|4543.4|281
1606492650000|2020-11-27 15:57:30|4546.5|4543.7|4548.2|4545.4|4548.2|4545.4|4546.5|4543.7|74
1606492660000|2020-11-27 15:57:40|4547.5|4544.7|4547.3|4544.5|4548.2|4545.4|4546.5|4543.7|53
1606492670000|2020-11-27 15:57:50|4547|4544.2|4546.2|4543.4|4547.3|4544.5|4546.2|4543.4|91
1606492680000|2020-11-27 15:58:00|4546.5|4543.7|4545.5|4542.7|4546.5|4543.7|4545.5|4542.7|45
1606492690000|2020-11-27 15:58:10|4545.8|4543|4545.2|4542.4|4546.2|4543.4|4544.5|4541.7|29
1606492700000|2020-11-27 15:58:20|4544.5|4541.7|4545.5|4542.7|4546.3|4543.5|4544.5|4541.7|65
1606492710000|2020-11-27 15:58:30|4546.2|4543.4|4546.5|4543.7|4546.5|4543.7|4546.2|4543.4|5
1606492720000|2020-11-27 15:58:40|4546.3|4543.5|4545.3|4542.5|4546.3|4543.5|4544.3|4541.5|127
1606492730000|2020-11-27 15:58:50|4544.5|4541.7|4545.3|4542.5|4545.3|4542.5|4544.2|4541.4|88
1606492740000|2020-11-27 15:59:00|4545.5|4542.7|4546.3|4543.5|4547.3|4544.5|4545.5|4542.7|48
1606492750000|2020-11-27 15:59:10|4546.2|4543.4|4546.3|4543.5|4546.5|4543.7|4545.3|4542.5|46
1606492760000|2020-11-27 15:59:20|4546.5|4543.7|4548.3|4545.5|4548.5|4545.7|4546.5|4543.7|32
1606492770000|2020-11-27 15:59:30|4548.5|4545.7|4548.3|4545.5|4548.5|4545.7|4548.3|4545.5|6
1606492780000|2020-11-27 15:59:40|4548.5|4545.7|4548.3|4545.5|4548.5|4545.7|4547.5|4544.7|78
1606492790000|2020-11-27 15:59:50|4548.5|4545.7|4546.2|4543.4|4548.5|4545.7|4545.5|4542.7|137
1606492800000|2020-11-27 16:00:00|4545.8|4543|4546.3|4543.5|4547.2|4544.4|4545.3|4542.5|52
1606492810000|2020-11-27 16:00:10|4546.2|4543.4|4545.3|4542.5|4547.3|4544.5|4545.3|4542.5|89
1606492820000|2020-11-27 16:00:20|4545.2|4542.4|4545.5|4542.7|4546.3|4543.5|4545.2|4542.4|45
1606492830000|2020-11-27 16:00:30|4546.2|4543.4|4546.3|4543.5|4546.3|4543.5|4545.3|4542.5|57
1606492840000|2020-11-27 16:00:40|4546.2|4543.4|4546.3|4543.5|4546.3|4543.5|4546.2|4543.4|16
1606492850000|2020-11-27 16:00:50|4546.5|4543.7|4547.2|4544.4|4547.2|4544.4|4546.3|4543.5|67
1606492860000|2020-11-27 16:01:00|4546.5|4543.7|4548.2|4545.4|4549.3|4546.5|4546.5|4543.7|110
1606492870000|2020-11-27 16:01:10|4548.3|4545.5|4547.2|4544.4|4548.3|4545.5|4547.2|4544.4|51
1606492880000|2020-11-27 16:01:20|4546.5|4543.7|4546.2|4543.4|4546.5|4543.7|4545.2|4542.4|54
1606492890000|2020-11-27 16:01:30|4546.5|4543.7|4548.2|4545.4|4548.3|4545.5|4546.3|4543.5|33
1606492900000|2020-11-27 16:01:40|4547.5|4544.7|4548.2|4545.4|4548.5|4545.7|4547.3|4544.5|77
1606492910000|2020-11-27 16:01:50|4548.3|4545.5|4548.2|4545.4|4549.2|4546.4|4548.2|4545.4|33
1606492920000|2020-11-27 16:02:00|4548.3|4545.5|4549.2|4546.4|4550.2|4547.4|4548.3|4545.5|43
1606492930000|2020-11-27 16:02:10|4549.3|4546.5|4549.3|4546.5|4550.2|4547.4|4549.2|4546.4|46
1606492940000|2020-11-27 16:02:20|4549.2|4546.4|4548.3|4545.5|4549.3|4546.5|4547.2|4544.4|46
1606492950000|2020-11-27 16:02:30|4548.7|4545.9|4548.3|4545.5|4549.3|4546.5|4548.2|4545.4|115
1606492960000|2020-11-27 16:02:40|4548.2|4545.4|4548.8|4546|4549.5|4546.7|4548.2|4545.4|75
1606492970000|2020-11-27 16:02:50|4549.2|4546.4|4549.2|4546.4|4549.5|4546.7|4548.5|4545.7|34
1606492980000|2020-11-27 16:03:00|4548.5|4545.7|4548.3|4545.5|4549.2|4546.4|4548.3|4545.5|32
1606492990000|2020-11-27 16:03:10|4549.3|4546.5|4548.2|4545.4|4549.3|4546.5|4548.2|4545.4|76
1606493000000|2020-11-27 16:03:20|4547.5|4544.7|4546.5|4543.7|4547.5|4544.7|4546.5|4543.7|39
1606493010000|2020-11-27 16:03:30|4546.3|4543.5|4547.2|4544.4|4547.3|4544.5|4546.3|4543.5|29
1606493020000|2020-11-27 16:03:40|||||||||12
1606493030000|2020-11-27 16:03:50|4547.5|4544.7|4546.3|4543.5|4547.5|4544.7|4546.3|4543.5|46
1606493040000|2020-11-27 16:04:00|4546.5|4543.7|4547.3|4544.5|4547.8|4545|4546.5|4543.7|19
1606493050000|2020-11-27 16:04:10|4548|4545.2|4548.2|4545.4|4548.2|4545.4|4547.2|4544.4|48
1606493060000|2020-11-27 16:04:20|4547.8|4545|4547.3|4544.5|4548.3|4545.5|4547.3|4544.5|19
1606493070000|2020-11-27 16:04:30|4547.5|4544.7|4547.8|4545|4548.5|4545.7|4547.5|4544.7|44
1606493080000|2020-11-27 16:04:40|4548.2|4545.4|4548.2|4545.4|4548.2|4545.4|4547.3|4544.5|21
1606493090000|2020-11-27 16:04:50|4548.3|4545.5|4548.3|4545.5|4548.3|4545.5|4548.2|4545.4|11
1606493100000|2020-11-27 16:05:00|4548.2|4545.4|4548.2|4545.4|4548.5|4545.7|4547.5|4544.7|39
1606493110000|2020-11-27 16:05:10|4547.5|4544.7|4547.3|4544.5|4547.5|4544.7|4547.3|4544.5|23
1606493120000|2020-11-27 16:05:20|4547.5|4544.7|4546.5|4543.7|4547.5|4544.7|4546.2|4543.4|47
1606493130000|2020-11-27 16:05:30|4546.3|4543.5|4546.3|4543.5|4546.3|4543.5|4546.2|4543.4|0
1606493140000|2020-11-27 16:05:40|4546.5|4543.7|4545.5|4542.7|4547.5|4544.7|4545.5|4542.7|60
1606493150000|2020-11-27 16:05:50|4546.2|4543.4|4545.5|4542.7|4546.2|4543.4|4545.5|4542.7|25
1606493160000|2020-11-27 16:06:00|4546.2|4543.4|4547.5|4544.7|4547.5|4544.7|4546.2|4543.4|194
1606493170000|2020-11-27 16:06:10|4548.2|4545.4|4547.5|4544.7|4548.2|4545.4|4547.5|4544.7|24
1606493180000|2020-11-27 16:06:20|4547.3|4544.5|4546.3|4543.5|4547.3|4544.5|4545.2|4542.4|197
1606493190000|2020-11-27 16:06:30|4546.2|4543.4|4546.3|4543.5|4546.3|4543.5|4545.5|4542.7|12
1606493200000|2020-11-27 16:06:40|4547.2|4544.4|4547.3|4544.5|4547.5|4544.7|4546.3|4543.5|48
1606493210000|2020-11-27 16:06:50|4547.2|4544.4|4546.5|4543.7|4547.2|4544.4|4546.5|4543.7|4
1606493220000|2020-11-27 16:07:00|4547.2|4544.4|4546.5|4543.7|4547.2|4544.4|4546.5|4543.7|30
1606493230000|2020-11-27 16:07:10|4547.3|4544.5|4547.5|4544.7|4547.5|4544.7|4547.3|4544.5|8
1606493240000|2020-11-27 16:07:20|4547.2|4544.4|4547.5|4544.7|4547.5|4544.7|4547.2|4544.4|12
1606493250000|2020-11-27 16:07:30|||||||||6
1606493260000|2020-11-27 16:07:40|4546.5|4543.7|4545.2|4542.4|4546.5|4543.7|4544.5|4541.7|109
1606493270000|2020-11-27 16:07:50|4545.3|4542.5|4545.5|4542.7|4545.5|4542.7|4544.8|4542|12
1606493280000|2020-11-27 16:08:00|4545.2|4542.4|4544.5|4541.7|4545.3|4542.5|4542.8|4540|107
1606493290000|2020-11-27 16:08:10|4545.2|4542.4|4545.5|4542.7|4545.5|4542.7|4544.5|4541.7|46
1606493300000|2020-11-27 16:08:20|4546.2|4543.4|4546.2|4543.4|4546.2|4543.4|4545.5|4542.7|16
1606493310000|2020-11-27 16:08:30|4546.3|4543.5|4545.3|4542.5|4546.3|4543.5|4544.5|4541.7|46
1606493320000|2020-11-27 16:08:40|4545.2|4542.4|4544.5|4541.7|4545.5|4542.7|4544.5|4541.7|12
1606493330000|2020-11-27 16:08:50|4544.3|4541.5|4543.3|4540.5|4544.5|4541.7|4543.3|4540.5|27
1606493340000|2020-11-27 16:09:00|4542.8|4540|4541.3|4538.5|4543.3|4540.5|4541.2|4538.4|82
1606493350000|2020-11-27 16:09:10|4541.2|4538.4|4541.2|4538.4|4542.2|4539.4|4540.5|4537.7|105
1606493360000|2020-11-27 16:09:20|4540.8|4538|4539.3|4536.5|4541.2|4538.4|4539.3|4536.5|43
1606493370000|2020-11-27 16:09:30|4539.2|4536.4|4536.3|4533.5|4539.3|4536.5|4536.3|4533.5|194
1606493380000|2020-11-27 16:09:40|4536.5|4533.7|4536.5|4533.7|4538.2|4535.4|4536.5|4533.7|69
1606493390000|2020-11-27 16:09:50|4536.3|4533.5|4539.2|4536.4|4539.3|4536.5|4536.3|4533.5|101
1606493400000|2020-11-27 16:10:00|4539.3|4536.5|4538.5|4535.7|4540.2|4537.4|4538.5|4535.7|40
1606493410000|2020-11-27 16:10:10|4538.3|4535.5|4539.3|4536.5|4539.3|4536.5|4537.5|4534.7|39
1606493420000|2020-11-27 16:10:20|4539.5|4536.7|4539.3|4536.5|4539.5|4536.7|4538.8|4536|10
1606493430000|2020-11-27 16:10:30|4538.8|4536|4539.2|4536.4|4539.3|4536.5|4538.5|4535.7|19
1606493440000|2020-11-27 16:10:40|4539.3|4536.5|4539.3|4536.5|4539.3|4536.5|4538.5|4535.7|27
1606493450000|2020-11-27 16:10:50|4540.2|4537.4|4539.3|4536.5|4540.3|4537.5|4539.3|4536.5|36
1606493460000|2020-11-27 16:11:00|4539.2|4536.4|4539.3|4536.5|4539.3|4536.5|4539.2|4536.4|1
1606493470000|2020-11-27 16:11:10|4540.2|4537.4|4540.2|4537.4|4541.5|4538.7|4539.6|4536.8|139
1606493480000|2020-11-27 16:11:20|4540.3|4537.5|4540.3|4537.5|4540.5|4537.7|4539.5|4536.7|42
1606493490000|2020-11-27 16:11:30|4539.8|4537|4540.5|4537.7|4540.5|4537.7|4539.8|4537|6
1606493500000|2020-11-27 16:11:40|4541.2|4538.4|4543.3|4540.5|4543.3|4540.5|4541.2|4538.4|91
1606493510000|2020-11-27 16:11:50|4543.5|4540.7|4544.3|4541.5|4544.5|4541.7|4543.2|4540.4|67
1606493520000|2020-11-27 16:12:00|4544.5|4541.7|4546.2|4543.4|4546.2|4543.4|4544.5|4541.7|54
1606493530000|2020-11-27 16:12:10|4546.5|4543.7|4544.2|4541.4|4546.5|4543.7|4543.5|4540.7|26
1606493540000|2020-11-27 16:12:20|4543.8|4541|4544.5|4541.7|4545.3|4542.5|4543.8|4541|30
1606493550000|2020-11-27 16:12:30|4544.3|4541.5|4545.2|4542.4|4545.5|4542.7|4544.2|4541.4|22
1606493560000|2020-11-27 16:12:40|4544.5|4541.7|4544.5|4541.7|4545.3|4542.5|4544.5|4541.7|13
1606493570000|2020-11-27 16:12:50|4545.2|4542.4|4545.2|4542.4|4545.5|4542.7|4544.5|4541.7|27
1606493580000|2020-11-27 16:13:00|4545.3|4542.5|4547.3|4544.5|4547.3|4544.5|4545.3|4542.5|53
1606493590000|2020-11-27 16:13:10|4547.5|4544.7|4547.5|4544.7|4547.5|4544.7|4547.3|4544.5|5
1606493600000|2020-11-27 16:13:20|4548.2|4545.4|4547.3|4544.5|4548.2|4545.4|4547.3|4544.5|45
1606493610000|2020-11-27 16:13:30|4547.5|4544.7|4547.2|4544.4|4547.5|4544.7|4546.5|4543.7|54
1606493620000|2020-11-27 16:13:40|4547.3|4544.5|4547.3|4544.5|4547.3|4544.5|4546.5|4543.7|24
1606493630000|2020-11-27 16:13:50|4547.2|4544.4|4547.5|4544.7|4548.2|4545.4|4547.2|4544.4|11
1606493640000|2020-11-27 16:14:00|4548.2|4545.4|4551.2|4548.4|4551.5|4548.7|4548.2|4545.4|183
1606493650000|2020-11-27 16:14:10|4551.3|4548.5|4551.3|4548.5|4552.3|4549.5|4551.3|4548.5|58
1606493660000|2020-11-27 16:14:20|4551.5|4548.7|4552.2|4549.4|4552.3|4549.5|4551.5|4548.7|67
1606493670000|2020-11-27 16:14:30|4552.3|4549.5|4552.2|4549.4|4552.3|4549.5|4551.5|4548.7|14
1606493680000|2020-11-27 16:14:40|4552.3|4549.5|4551.3|4548.5|4552.5|4549.7|4551.3|4548.5|39
1606493690000|2020-11-27 16:14:50|4551.2|4548.4|4551.3|4548.5|4551.5|4548.7|4550.5|4547.7|52
1606493700000|2020-11-27 16:15:00|4551.2|4548.4|4552.2|4549.4|4552.3|4549.5|4550.5|4547.7|51
1606493710000|2020-11-27 16:15:10|4551.5|4548.7|4551.5|4548.7|4551.8|4549|4551.3|4548.5|23
1606493720000|2020-11-27 16:15:20|4552.3|4549.5|4554.2|4551.4|4554.2|4551.4|4552.3|4549.5|128
1606493730000|2020-11-27 16:15:30|4554.5|4551.7|4554.2|4551.4|4554.7|4551.9|4553.2|4550.4|218
1606493740000|2020-11-27 16:15:40|4553.5|4550.7|4554.2|4551.4|4554.2|4551.4|4553.2|4550.4|41
1606493750000|2020-11-27 16:15:50|4554.3|4551.5|4554.5|4551.7|4555.3|4552.5|4554.2|4551.4|92
1606493760000|2020-11-27 16:16:00|4554.3|4551.5|4555.2|4552.4|4555.3|4552.5|4554.3|4551.5|102
1606493770000|2020-11-27 16:16:10|||||||||44
1606493780000|2020-11-27 16:16:20|4554.5|4551.7|4554.2|4551.4|4554.5|4551.7|4554.2|4551.4|80
1606493790000|2020-11-27 16:16:30|4553.2|4550.4|4553.2|4550.4|4553.3|4550.5|4552.5|4549.7|32
1606493800000|2020-11-27 16:16:40|4552.5|4549.7|4551.2|4548.4|4553.2|4550.4|4551.2|4548.4|46
1606493810000|2020-11-27 16:16:50|4551|4548.2|4551.2|4548.4|4551.3|4548.5|4550.3|4547.5|58
1606493820000|2020-11-27 16:17:00|4550.3|4547.5|4551.2|4548.4|4551.2|4548.4|4550.2|4547.4|48
1606493830000|2020-11-27 16:17:10|4551.3|4548.5|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|29
1606493840000|2020-11-27 16:17:20|4550.7|4547.9|4551.2|4548.4|4551.2|4548.4|4550.3|4547.5|42
1606493850000|2020-11-27 16:17:30|4551.3|4548.5|4551.2|4548.4|4551.3|4548.5|4550.3|4547.5|33
1606493860000|2020-11-27 16:17:40|4552.2|4549.4|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|29
1606493870000|2020-11-27 16:17:50|4551.5|4548.7|4551.2|4548.4|4551.5|4548.7|4550.2|4547.4|24
1606493880000|2020-11-27 16:18:00|4550.5|4547.7|4551.2|4548.4|4551.2|4548.4|4550.5|4547.7|44
1606493890000|2020-11-27 16:18:10|4550.8|4548|4549.3|4546.5|4551.2|4548.4|4549.2|4546.4|46
1606493900000|2020-11-27 16:18:20|4550.2|4547.4|4549.3|4546.5|4550.2|4547.4|4549.2|4546.4|57
1606493910000|2020-11-27 16:18:30|4550|4547.2|4551.2|4548.4|4552.2|4549.4|4550|4547.2|74
1606493920000|2020-11-27 16:18:40|4550.5|4547.7|4551.2|4548.4|4551.2|4548.4|4550.3|4547.5|60
1606493930000|2020-11-27 16:18:50|4550.5|4547.7|4551.2|4548.4|4551.3|4548.5|4550.2|4547.4|13
1606493940000|2020-11-27 16:19:00|4551.3|4548.5|4551.2|4548.4|4551.3|4548.5|4551.2|4548.4|16
1606493950000|2020-11-27 16:19:10|||||||||17
1606493960000|2020-11-27 16:19:20|4552.2|4549.4|4552.2|4549.4|4552.2|4549.4|4551.2|4548.4|39
1606493970000|2020-11-27 16:19:30|4553|4550.2|4553.2|4550.4|4553.2|4550.4|4553|4550.2|21
1606493980000|2020-11-27 16:19:40|4552.2|4549.4|4551.2|4548.4|4553.2|4550.4|4551.2|4548.4|131
1606493990000|2020-11-27 16:19:50|||||||||26
1606494000000|2020-11-27 16:20:00|4551.9|4549.1|4554.2|4551.4|4554.2|4551.4|4551.2|4548.4|91
1606494010000|2020-11-27 16:20:10|4553.5|4550.7|4553.2|4550.4|4554.2|4551.4|4552.5|4549.7|61
1606494020000|2020-11-27 16:20:20|4552.5|4549.7|4554.2|4551.4|4554.2|4551.4|4551.7|4548.9|37
1606494030000|2020-11-27 16:20:30|4553.2|4550.4|4553.2|4550.4|4553.7|4550.9|4553.2|4550.4|10
1606494040000|2020-11-27 16:20:40|4553.5|4550.7|4553.3|4550.5|4554.2|4551.4|4553.2|4550.4|20
1606494050000|2020-11-27 16:20:50|4553.2|4550.4|4554.2|4551.4|4554.2|4551.4|4553.2|4550.4|12
1606494060000|2020-11-27 16:21:00|4554.3|4551.5|4555.3|4552.5|4555.7|4552.9|4554.2|4551.4|147
1606494070000|2020-11-27 16:21:10|4555.2|4552.4|4555.3|4552.5|4556.2|4553.4|4555.2|4552.4|80
1606494080000|2020-11-27 16:21:20|4555.2|4552.4|4555.5|4552.7|4556.3|4553.5|4554.2|4551.4|67
1606494090000|2020-11-27 16:21:30|4556.2|4553.4|4555.2|4552.4|4556.2|4553.4|4555.2|4552.4|31
1606494100000|2020-11-27 16:21:40|4555.3|4552.5|4556.2|4553.4|4556.2|4553.4|4555.2|4552.4|36
1606494110000|2020-11-27 16:21:50|4555.5|4552.7|4555.8|4553|4555.8|4553|4555.2|4552.4|23
1606494120000|2020-11-27 16:22:00|4556.2|4553.4|4555.3|4552.5|4556.2|4553.4|4555.2|4552.4|34
1606494130000|2020-11-27 16:22:10|4555.2|4552.4|4556.2|4553.4|4556.2|4553.4|4555.2|4552.4|23
1606494140000|2020-11-27 16:22:20|4556.3|4553.5|4556.2|4553.4|4558|4555.2|4556.2|4553.4|234
1606494150000|2020-11-27 16:22:30|4555.5|4552.7|4552.2|4549.4|4555.9|4553.1|4551.2|4548.4|172
1606494160000|2020-11-27 16:22:40|4552|4549.2|4551.2|4548.4|4553.2|4550.4|4551.2|4548.4|170
1606494170000|2020-11-27 16:22:50|4551.3|4548.5|4550.3|4547.5|4552.2|4549.4|4550.3|4547.5|46
1606494180000|2020-11-27 16:23:00|4550.5|4547.7|4553.2|4550.4|4553.5|4550.7|4550.3|4547.5|85
1606494190000|2020-11-27 16:23:10|4552.5|4549.7|4552.5|4549.7|4553.5|4550.7|4552.5|4549.7|26
1606494200000|2020-11-27 16:23:20|4552.8|4550|4553.3|4550.5|4553.5|4550.7|4552.8|4550|7
1606494210000|2020-11-27 16:23:30|4554.2|4551.4|4554.3|4551.5|4554.3|4551.5|4554.2|4551.4|28
1606494220000|2020-11-27 16:23:40|4554.2|4551.4|4554.5|4551.7|4554.5|4551.7|4554.2|4551.4|5
1606494230000|2020-11-27 16:23:50|4554.3|4551.5|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|16
1606494240000|2020-11-27 16:24:00|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4555.3|4552.5|22
1606494250000|2020-11-27 16:24:10|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|33
1606494260000|2020-11-27 16:24:20|4556.3|4553.5|4557.3|4554.5|4557.7|4554.9|4556.3|4553.5|101
1606494270000|2020-11-27 16:24:30|4557.2|4554.4|4557.2|4554.4|4557.3|4554.5|4557.2|4554.4|1
1606494280000|2020-11-27 16:24:40|4557.3|4554.5|4557.2|4554.4|4557.3|4554.5|4557.2|4554.4|14
1606494290000|2020-11-27 16:24:50|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.3|4553.5|43
1606494300000|2020-11-27 16:25:00|4556.5|4553.7|4557.2|4554.4|4557.2|4554.4|4556.2|4553.4|22
1606494310000|2020-11-27 16:25:10|4556.5|4553.7|4558.2|4555.4|4558.2|4555.4|4556.2|4553.4|56
1606494320000|2020-11-27 16:25:20|4558.3|4555.5|4558.2|4555.4|4558.3|4555.5|4558.2|4555.4|19
1606494330000|2020-11-27 16:25:30|4557.5|4554.7|4556.3|4553.5|4557.5|4554.7|4556.2|4553.4|43
1606494340000|2020-11-27 16:25:40|4556.2|4553.4|4557.2|4554.4|4557.3|4554.5|4556.2|4553.4|22
1606494350000|2020-11-27 16:25:50|4557.3|4554.5|4558.2|4555.4|4559.2|4556.4|4557.3|4554.5|48
1606494360000|2020-11-27 16:26:00|4557.8|4555|4558.2|4555.4|4559.2|4556.4|4557.3|4554.5|57
1606494370000|2020-11-27 16:26:10|4558.8|4556|4560.2|4557.4|4561.2|4558.4|4558.8|4556|134
1606494380000|2020-11-27 16:26:20|4560.3|4557.5|4559.2|4556.4|4560.3|4557.5|4559.2|4556.4|78
1606494390000|2020-11-27 16:26:30|4559.3|4556.5|4560.2|4557.4|4560.2|4557.4|4559.2|4556.4|96
1606494400000|2020-11-27 16:26:40|4559.5|4556.7|4560.3|4557.5|4560.3|4557.5|4559.3|4556.5|46
1606494410000|2020-11-27 16:26:50|4560.5|4557.7|4562.2|4559.4|4562.5|4559.7|4560.2|4557.4|157
1606494420000|2020-11-27 16:27:00|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.3|4558.5|93
1606494430000|2020-11-27 16:27:10|4561.3|4558.5|4566|4563.2|4566.2|4563.4|4561.3|4558.5|229
1606494440000|2020-11-27 16:27:20|4566.2|4563.4|4563.9|4561.1|4567.2|4564.4|4563.2|4560.4|227
1606494450000|2020-11-27 16:27:30|4564|4561.2|4563|4560.2|4565.2|4562.4|4562.3|4559.5|99
1606494460000|2020-11-27 16:27:40|4562.9|4560.1|4562|4559.2|4563.2|4560.4|4561.9|4559.1|42
1606494470000|2020-11-27 16:27:50|4561.9|4559.1|4562.2|4559.4|4562.9|4560.1|4561.9|4559.1|67
1606494480000|2020-11-27 16:28:00|4561|4558.2|4560.9|4558.1|4561.2|4558.4|4559.2|4556.4|205
1606494490000|2020-11-27 16:28:10|4561|4558.2|4558.2|4555.4|4561.9|4559.1|4558.2|4555.4|159
1606494500000|2020-11-27 16:28:20|4557.2|4554.4|4552.3|4549.5|4557.2|4554.4|4551.5|4548.7|326
1606494510000|2020-11-27 16:28:30|4552.2|4549.4|4555.3|4552.5|4557.3|4554.5|4552.2|4549.4|172
1606494520000|2020-11-27 16:28:40|4556|4553.2|4553.7|4550.9|4556.3|4553.5|4553.2|4550.4|81
1606494530000|2020-11-27 16:28:50|4554.2|4551.4|4554.3|4551.5|4555.7|4552.9|4553.2|4550.4|76
1606494540000|2020-11-27 16:29:00|4554.2|4551.4|4554.3|4551.5|4556.5|4553.7|4554.2|4551.4|103
1606494550000|2020-11-27 16:29:10|4554.2|4551.4|4552.3|4549.5|4555.3|4552.5|4552.2|4549.4|170
1606494560000|2020-11-27 16:29:20|4553.2|4550.4|4551.7|4548.9|4553.2|4550.4|4550.2|4547.4|148
1606494570000|2020-11-27 16:29:30|4552.2|4549.4|4553.3|4550.5|4553.3|4550.5|4551.2|4548.4|147
1606494580000|2020-11-27 16:29:40|4553.2|4550.4|4553.2|4550.4|4554.7|4551.9|4553.2|4550.4|66
1606494590000|2020-11-27 16:29:50|4553.3|4550.5|4555.2|4552.4|4555.2|4552.4|4552.2|4549.4|125
1606494600000|2020-11-27 16:30:00|4555.3|4552.5|4550.2|4547.4|4556.2|4553.4|4550.2|4547.4|359
1606494610000|2020-11-27 16:30:10|4549.8|4547|4551.2|4548.4|4551.2|4548.4|4549.2|4546.4|128
1606494620000|2020-11-27 16:30:20|4551.5|4548.7|4552.2|4549.4|4553.2|4550.4|4551.2|4548.4|87
1606494630000|2020-11-27 16:30:30|4552.3|4549.5|4551.2|4548.4|4552.3|4549.5|4551.2|4548.4|61
1606494640000|2020-11-27 16:30:40|4551.3|4548.5|4554.2|4551.4|4555|4552.2|4551.2|4548.4|289
1606494650000|2020-11-27 16:30:50|4555.2|4552.4|4554.2|4551.4|4555.2|4552.4|4554.2|4551.4|19
1606494660000|2020-11-27 16:31:00|4553.8|4551|4555.2|4552.4|4555.2|4552.4|4553.2|4550.4|41
1606494670000|2020-11-27 16:31:10|4554.9|4552.1|4555.3|4552.5|4555.3|4552.5|4554.2|4551.4|24
1606494680000|2020-11-27 16:31:20|4555.2|4552.4|4556.2|4553.4|4556.2|4553.4|4554.3|4551.5|20
1606494690000|2020-11-27 16:31:30|4555.5|4552.7|4554.2|4551.4|4555.5|4552.7|4554.2|4551.4|44
1606494700000|2020-11-27 16:31:40|4553.5|4550.7|4552.2|4549.4|4553.5|4550.7|4552.2|4549.4|39
1606494710000|2020-11-27 16:31:50|4553.2|4550.4|4553.3|4550.5|4554.2|4551.4|4553.2|4550.4|45
1606494720000|2020-11-27 16:32:00|4553.8|4551|4554.2|4551.4|4554.7|4551.9|4553.3|4550.5|40
1606494730000|2020-11-27 16:32:10|4553.3|4550.5|4553.3|4550.5|4554.2|4551.4|4553.2|4550.4|40
1606494740000|2020-11-27 16:32:20|4553.7|4550.9|4553.3|4550.5|4554.2|4551.4|4553.2|4550.4|9
1606494750000|2020-11-27 16:32:30|4553.2|4550.4|4551.2|4548.4|4554.2|4551.4|4551.2|4548.4|44
1606494760000|2020-11-27 16:32:40|||||||||18
1606494770000|2020-11-27 16:32:50|4551.3|4548.5|4550.2|4547.4|4551.3|4548.5|4550.2|4547.4|30
1606494780000|2020-11-27 16:33:00|4549.8|4547|4546.2|4543.4|4550.2|4547.4|4545.5|4542.7|222
1606494790000|2020-11-27 16:33:10|4546.3|4543.5|4544.3|4541.5|4546.3|4543.5|4544.2|4541.4|81
1606494800000|2020-11-27 16:33:20|4544.2|4541.4|4545.3|4542.5|4545.3|4542.5|4544.2|4541.4|82
1606494810000|2020-11-27 16:33:30|4546|4543.2|4546.2|4543.4|4546.2|4543.4|4545.3|4542.5|40
1606494820000|2020-11-27 16:33:40|4546.3|4543.5|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|32
1606494830000|2020-11-27 16:33:50|4546.3|4543.5|4544.3|4541.5|4546.3|4543.5|4544.2|4541.4|103
1606494840000|2020-11-27 16:34:00|4544.2|4541.4|4541.2|4538.4|4544.3|4541.5|4541.2|4538.4|251
1606494850000|2020-11-27 16:34:10|4540.5|4537.7|4542.3|4539.5|4543.2|4540.4|4540.5|4537.7|84
1606494860000|2020-11-27 16:34:20|4542.8|4540|4543.2|4540.4|4543.3|4540.5|4542.2|4539.4|38
1606494870000|2020-11-27 16:34:30|4543.9|4541.1|4545.3|4542.5|4547.2|4544.4|4543.9|4541.1|108
1606494880000|2020-11-27 16:34:40|4546.2|4543.4|4545.2|4542.4|4546.2|4543.4|4544.5|4541.7|46
1606494890000|2020-11-27 16:34:50|4545.3|4542.5|4545.3|4542.5|4546|4543.2|4545.2|4542.4|17
1606494900000|2020-11-27 16:35:00|4545.2|4542.4|4544.3|4541.5|4546.3|4543.5|4544.3|4541.5|78
1606494910000|2020-11-27 16:35:10|4545|4542.2|4544.8|4542|4545.2|4542.4|4544.2|4541.4|19
1606494920000|2020-11-27 16:35:20|4544.7|4541.9|4546.2|4543.4|4546.2|4543.4|4544.7|4541.9|23
1606494930000|2020-11-27 16:35:30|4545.3|4542.5|4547.2|4544.4|4547.2|4544.4|4545.3|4542.5|19
1606494940000|2020-11-27 16:35:40|4547.3|4544.5|4544.3|4541.5|4547.3|4544.5|4544.2|4541.4|25
1606494950000|2020-11-27 16:35:50|4544.8|4542|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|35
1606494960000|2020-11-27 16:36:00|4543.5|4540.7|4543.2|4540.4|4544.2|4541.4|4543.2|4540.4|60
1606494970000|2020-11-27 16:36:10|4542.3|4539.5|4542.2|4539.4|4543.2|4540.4|4541.2|4538.4|44
1606494980000|2020-11-27 16:36:20|4541.5|4538.7|4542.7|4539.9|4543|4540.2|4540.3|4537.5|64
1606494990000|2020-11-27 16:36:30|4543.2|4540.4|4540.2|4537.4|4543.2|4540.4|4540.2|4537.4|89
1606495000000|2020-11-27 16:36:40|4540.3|4537.5|4540.2|4537.4|4541.3|4538.5|4540.2|4537.4|107
1606495010000|2020-11-27 16:36:50|4540.3|4537.5|4543.2|4540.4|4543.2|4540.4|4540.2|4537.4|39
1606495020000|2020-11-27 16:37:00|4542.5|4539.7|4542.3|4539.5|4543.2|4540.4|4542.2|4539.4|26
1606495030000|2020-11-27 16:37:10|4542.2|4539.4|4542.2|4539.4|4543.9|4541.1|4541.3|4538.5|127
1606495040000|2020-11-27 16:37:20|4542.3|4539.5|4541.2|4538.4|4542.3|4539.5|4541.2|4538.4|33
1606495050000|2020-11-27 16:37:30|4540.5|4537.7|4541.3|4538.5|4541.5|4538.7|4540.2|4537.4|30
1606495060000|2020-11-27 16:37:40|4541.2|4538.4|4541.3|4538.5|4542.2|4539.4|4541.2|4538.4|23
1606495070000|2020-11-27 16:37:50|4541.2|4538.4|4543.3|4540.5|4543.3|4540.5|4541.2|4538.4|45
1606495080000|2020-11-27 16:38:00|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|4542.2|4539.4|26
1606495090000|2020-11-27 16:38:10|4542.5|4539.7|4544.4|4541.6|4544.4|4541.6|4542.3|4539.5|12
1606495100000|2020-11-27 16:38:20|4544.2|4541.4|4542.7|4539.9|4544.2|4541.4|4542.2|4539.4|42
1606495110000|2020-11-27 16:38:30|4543.2|4540.4|4542.2|4539.4|4543.2|4540.4|4542.2|4539.4|17
1606495120000|2020-11-27 16:38:40|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4542.2|4539.4|6
1606495130000|2020-11-27 16:38:50|4542.4|4539.6|4544.2|4541.4|4544.2|4541.4|4542.4|4539.6|23
1606495140000|2020-11-27 16:39:00|4543.5|4540.7|4544.2|4541.4|4544.4|4541.6|4543.2|4540.4|21
1606495150000|2020-11-27 16:39:10|4543.9|4541.1|4544.2|4541.4|4544.4|4541.6|4543.7|4540.9|14
1606495160000|2020-11-27 16:39:20|4544.4|4541.6|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|13
1606495170000|2020-11-27 16:39:30|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4544.2|4541.4|16
1606495180000|2020-11-27 16:39:40|4544.2|4541.4|4542.5|4539.7|4544.4|4541.6|4541.2|4538.4|111
1606495190000|2020-11-27 16:39:50|4543.2|4540.4|4542.2|4539.4|4543.2|4540.4|4541.5|4538.7|22
1606495200000|2020-11-27 16:40:00|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4541.2|4538.4|27
1606495210000|2020-11-27 16:40:10|4542.4|4539.6|4542.2|4539.4|4543.4|4540.6|4542.2|4539.4|43
1606495220000|2020-11-27 16:40:20|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4541.4|4538.6|61
1606495230000|2020-11-27 16:40:30|4541.5|4538.7|4542.2|4539.4|4542.4|4539.6|4540.2|4537.4|146
1606495240000|2020-11-27 16:40:40|4542.4|4539.6|4542.2|4539.4|4542.9|4540.1|4541.2|4538.4|28
1606495250000|2020-11-27 16:40:50|4541.9|4539.1|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|8
1606495260000|2020-11-27 16:41:00|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|1
1606495270000|2020-11-27 16:41:10|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|7
1606495280000|2020-11-27 16:41:20|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4541.4|4538.6|23
1606495290000|2020-11-27 16:41:30|4541.4|4538.6|4540.2|4537.4|4541.4|4538.6|4540.2|4537.4|27
1606495300000|2020-11-27 16:41:40|4539.9|4537.1|4540.4|4537.6|4540.5|4537.7|4539.9|4537.1|21
1606495310000|2020-11-27 16:41:50|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4540.4|4537.6|17
1606495320000|2020-11-27 16:42:00|4540.7|4537.9|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|21
1606495330000|2020-11-27 16:42:10|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.4|4537.6|14
1606495340000|2020-11-27 16:42:20|4541.4|4538.6|4541.2|4538.4|4541.4|4538.6|4541.2|4538.4|3
1606495350000|2020-11-27 16:42:30|4541.4|4538.6|4541.2|4538.4|4541.4|4538.6|4541.2|4538.4|13
1606495360000|2020-11-27 16:42:40|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|4
1606495370000|2020-11-27 16:42:50|4542.1|4539.3|4540.2|4537.4|4542.2|4539.4|4540.2|4537.4|56
1606495380000|2020-11-27 16:43:00|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|11
1606495390000|2020-11-27 16:43:10|4540.9|4538.1|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|8
1606495400000|2020-11-27 16:43:20|4540.4|4537.6|4542.2|4539.4|4543.2|4540.4|4540.4|4537.6|24
1606495410000|2020-11-27 16:43:30|4542.4|4539.6|4543.2|4540.4|4543.2|4540.4|4542.2|4539.4|18
1606495420000|2020-11-27 16:43:40|||||||||24
1606495430000|2020-11-27 16:43:50|4542.4|4539.6|4545.2|4542.4|4545.2|4542.4|4542.4|4539.6|44
1606495440000|2020-11-27 16:44:00|4546.2|4543.4|4545.2|4542.4|4546.2|4543.4|4545.2|4542.4|30
1606495450000|2020-11-27 16:44:10|4546.1|4543.3|4546.2|4543.4|4546.2|4543.4|4545.2|4542.4|28
1606495460000|2020-11-27 16:44:20|||||||||10
1606495470000|2020-11-27 16:44:30|4545.4|4542.6|4546.2|4543.4|4546.2|4543.4|4545.2|4542.4|43
1606495480000|2020-11-27 16:44:40|4546.1|4543.3|4545.4|4542.6|4546.2|4543.4|4545.4|4542.6|35
1606495490000|2020-11-27 16:44:50|4545.2|4542.4|4543.2|4540.4|4545.5|4542.7|4543.2|4540.4|69
1606495500000|2020-11-27 16:45:00|4543.4|4540.6|4543.2|4540.4|4543.4|4540.6|4543.2|4540.4|11
1606495510000|2020-11-27 16:45:10|4542.5|4539.7|4543.2|4540.4|4543.2|4540.4|4542.5|4539.7|13
1606495520000|2020-11-27 16:45:20|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|6
1606495530000|2020-11-27 16:45:30|4543.2|4540.4|4545.2|4542.4|4545.2|4542.4|4543.2|4540.4|39
1606495540000|2020-11-27 16:45:40|4544.9|4542.1|4544.2|4541.4|4544.9|4542.1|4544.2|4541.4|19
1606495550000|2020-11-27 16:45:50|4544.4|4541.6|4544.4|4541.6|4545.4|4542.6|4544.2|4541.4|17
1606495560000|2020-11-27 16:46:00|4544.2|4541.4|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|23
1606495570000|2020-11-27 16:46:10|4544.4|4541.6|4540.2|4537.4|4544.4|4541.6|4540.2|4537.4|235
1606495580000|2020-11-27 16:46:20|4539.2|4536.4|4540.2|4537.4|4540.4|4537.6|4539.2|4536.4|38
1606495590000|2020-11-27 16:46:30|4539.5|4536.7|4539.2|4536.4|4539.5|4536.7|4539.2|4536.4|12
1606495600000|2020-11-27 16:46:40|4538.5|4535.7|4540.2|4537.4|4540.2|4537.4|4538.5|4535.7|75
1606495610000|2020-11-27 16:46:50|4539.9|4537.1|4540.2|4537.4|4540.2|4537.4|4539.7|4536.9|12
1606495620000|2020-11-27 16:47:00|4540.9|4538.1|4541.2|4538.4|4541.2|4538.4|4540.4|4537.6|55
1606495630000|2020-11-27 16:47:10|4542.2|4539.4|4541.7|4538.9|4542.2|4539.4|4541.4|4538.6|47
1606495640000|2020-11-27 16:47:20|4541.9|4539.1|4541.9|4539.1|4542.2|4539.4|4541.7|4538.9|1
1606495650000|2020-11-27 16:47:30|4542.2|4539.4|4541.4|4538.6|4542.2|4539.4|4541.2|4538.4|10
1606495660000|2020-11-27 16:47:40|4541.2|4538.4|4542.4|4539.6|4542.4|4539.6|4541.2|4538.4|10
1606495670000|2020-11-27 16:47:50|4543.2|4540.4|4542.2|4539.4|4543.2|4540.4|4542.2|4539.4|30
1606495680000|2020-11-27 16:48:00|4541.9|4539.1|4540.2|4537.4|4541.9|4539.1|4540.2|4537.4|41
1606495690000|2020-11-27 16:48:10|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|17
1606495700000|2020-11-27 16:48:20|||||||||4
1606495710000|2020-11-27 16:48:30|4541.4|4538.6|4541.2|4538.4|4541.4|4538.6|4541.2|4538.4|34
1606495720000|2020-11-27 16:48:40|4541.4|4538.6|4542.2|4539.4|4542.4|4539.6|4541.2|4538.4|15
1606495730000|2020-11-27 16:48:50|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4542.2|4539.4|6
1606495740000|2020-11-27 16:49:00|4541.9|4539.1|4541.2|4538.4|4541.9|4539.1|4541.2|4538.4|13
1606495750000|2020-11-27 16:49:10|4541.4|4538.6|4542.2|4539.4|4542.2|4539.4|4541.4|4538.6|5
1606495770000|2020-11-27 16:49:30|||||||||4
1606495780000|2020-11-27 16:49:40|4542.4|4539.6|4543.2|4540.4|4543.2|4540.4|4542.4|4539.6|18
1606495790000|2020-11-27 16:49:50|4542.5|4539.7|4542.2|4539.4|4542.5|4539.7|4542.2|4539.4|27
1606495800000|2020-11-27 16:50:00|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4542.2|4539.4|17
1606495810000|2020-11-27 16:50:10|4543.2|4540.4|4542.2|4539.4|4543.2|4540.4|4542.2|4539.4|27
1606495820000|2020-11-27 16:50:20|||||||||1
1606495830000|2020-11-27 16:50:30|4542.9|4540.1|4543.2|4540.4|4543.2|4540.4|4542.9|4540.1|42
1606495840000|2020-11-27 16:50:40|4543.5|4540.7|4544.2|4541.4|4544.2|4541.4|4543.5|4540.7|29
1606495850000|2020-11-27 16:50:50|4543.2|4540.4|4542.7|4539.9|4543.4|4540.6|4542.2|4539.4|53
1606495860000|2020-11-27 16:51:00|4543.1|4540.3|4543.2|4540.4|4543.2|4540.4|4542.2|4539.4|8
1606495870000|2020-11-27 16:51:10|4542.2|4539.4|4543.2|4540.4|4543.2|4540.4|4542.2|4539.4|20
1606495880000|2020-11-27 16:51:20|||||||||6
1606495890000|2020-11-27 16:51:30|4544.2|4541.4|4544.2|4541.4|4544.9|4542.1|4544.2|4541.4|56
1606495900000|2020-11-27 16:51:40|4544.7|4541.9|4544.7|4541.9|4545.2|4542.4|4544.2|4541.4|50
1606495910000|2020-11-27 16:51:50|4544.4|4541.6|4544.2|4541.4|4544.4|4541.6|4543.4|4540.6|24
1606495920000|2020-11-27 16:52:00|4544.7|4541.9|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|52
1606495930000|2020-11-27 16:52:10|4545.2|4542.4|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|26
1606495940000|2020-11-27 16:52:20|||||||||13
1606495950000|2020-11-27 16:52:30|4543.5|4540.7|4543.2|4540.4|4543.5|4540.7|4543.2|4540.4|104
1606495960000|2020-11-27 16:52:40|4542.4|4539.6|4541.4|4538.6|4542.4|4539.6|4541.2|4538.4|189
1606495970000|2020-11-27 16:52:50|4541.2|4538.4|4541.2|4538.4|4542.4|4539.6|4541.2|4538.4|44
1606495980000|2020-11-27 16:53:00|4541.7|4538.9|4541.2|4538.4|4541.7|4538.9|4541.2|4538.4|15
1606495990000|2020-11-27 16:53:10|4540.5|4537.7|4540.2|4537.4|4540.5|4537.7|4540.2|4537.4|45
1606496000000|2020-11-27 16:53:20|4539.9|4537.1|4540.2|4537.4|4540.2|4537.4|4539.9|4537.1|20
1606496010000|2020-11-27 16:53:30|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|40
1606496020000|2020-11-27 16:53:40|||||||||7
1606496030000|2020-11-27 16:53:50|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|20
1606496040000|2020-11-27 16:54:00|4540.4|4537.6|4540.2|4537.4|4540.5|4537.7|4540.2|4537.4|41
1606496050000|2020-11-27 16:54:10|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4539.2|4536.4|27
1606496060000|2020-11-27 16:54:20|4539.5|4536.7|4540.4|4537.6|4540.4|4537.6|4539.4|4536.6|23
1606496070000|2020-11-27 16:54:30|||||||||30
1606496080000|2020-11-27 16:54:40|4540.5|4537.7|4539.5|4536.7|4542.2|4539.4|4539.4|4536.6|97
1606496090000|2020-11-27 16:54:50|4539.9|4537.1|4540.2|4537.4|4540.5|4537.7|4539.4|4536.6|30
1606496100000|2020-11-27 16:55:00|4539.5|4536.7|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|27
1606496110000|2020-11-27 16:55:10|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|21
1606496120000|2020-11-27 16:55:20|4541.4|4538.6|4540.7|4537.9|4541.4|4538.6|4540.2|4537.4|27
1606496130000|2020-11-27 16:55:30|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|4
1606496140000|2020-11-27 16:55:40|||||||||2
1606496150000|2020-11-27 16:55:50|4539.5|4536.7|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|27
1606496160000|2020-11-27 16:56:00|||||||||10
1606496170000|2020-11-27 16:56:10|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|4
1606496180000|2020-11-27 16:56:20|||||||||3
1606496190000|2020-11-27 16:56:30|4539.4|4536.6|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|45
1606496200000|2020-11-27 16:56:40|||||||||17
1606496210000|2020-11-27 16:56:50|4539.7|4536.9|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|25
1606496220000|2020-11-27 16:57:00|||||||||8
1606496230000|2020-11-27 16:57:10|4539.9|4537.1|4539.2|4536.4|4539.9|4537.1|4539.2|4536.4|3
1606496240000|2020-11-27 16:57:20|4538.2|4535.4|4537.4|4534.6|4538.2|4535.4|4537.2|4534.4|113
1606496250000|2020-11-27 16:57:30|4537.2|4534.4|4537.2|4534.4|4538.2|4535.4|4536.2|4533.4|67
1606496260000|2020-11-27 16:57:40|||||||||11
1606496270000|2020-11-27 16:57:50|4538.2|4535.4|4538.4|4535.6|4539.2|4536.4|4538.2|4535.4|45
1606496280000|2020-11-27 16:58:00|4538.2|4535.4|4538.2|4535.4|4538.4|4535.6|4538.2|4535.4|6
1606496290000|2020-11-27 16:58:10|||||||||25
1606496300000|2020-11-27 16:58:20|4538.4|4535.6|4538.2|4535.4|4538.4|4535.6|4538.2|4535.4|0
1606496310000|2020-11-27 16:58:30|4538.4|4535.6|4539.2|4536.4|4539.2|4536.4|4538.4|4535.6|41
1606496320000|2020-11-27 16:58:40|4538.4|4535.6|4538.7|4535.9|4539.2|4536.4|4538.2|4535.4|26
1606496330000|2020-11-27 16:58:50|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|2
1606496340000|2020-11-27 16:59:00|4540.2|4537.4|4540.2|4537.4|4541.1|4538.3|4540.2|4537.4|456
1606496350000|2020-11-27 16:59:10|4540.4|4537.6|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|45
1606496360000|2020-11-27 16:59:20|||||||||2
1606496370000|2020-11-27 16:59:30|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4539.7|4536.9|23
1606496380000|2020-11-27 16:59:40|||||||||1
1606496390000|2020-11-27 16:59:50|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|9
1606496400000|2020-11-27 17:00:00|4541.4|4538.6|4543.2|4540.4|4543.2|4540.4|4541.2|4538.4|42
1606496410000|2020-11-27 17:00:10|4543.4|4540.6|4543.2|4540.4|4544.2|4541.4|4543.2|4540.4|46
1606496420000|2020-11-27 17:00:20|4543.4|4540.6|4543.2|4540.4|4544.2|4541.4|4543.2|4540.4|18
1606496430000|2020-11-27 17:00:30|4543.4|4540.6|4542.2|4539.4|4543.4|4540.6|4542.2|4539.4|50
1606496440000|2020-11-27 17:00:40|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|4542.2|4539.4|40
1606496450000|2020-11-27 17:00:50|4543.4|4540.6|4543.2|4540.4|4544.2|4541.4|4542.4|4539.6|51
1606496460000|2020-11-27 17:01:00|4543.4|4540.6|4544.2|4541.4|4544.2|4541.4|4543.2|4540.4|11
1606496470000|2020-11-27 17:01:10|4543.5|4540.7|4543.2|4540.4|4544.2|4541.4|4543.2|4540.4|22
1606496480000|2020-11-27 17:01:20|||||||||2
1606496490000|2020-11-27 17:01:30|||||||||1
1606496500000|2020-11-27 17:01:40|4543.4|4540.6|4544.2|4541.4|4544.2|4541.4|4543.4|4540.6|44
1606496510000|2020-11-27 17:01:50|||||||||7
1606496520000|2020-11-27 17:02:00|4543.5|4540.7|4544.2|4541.4|4544.2|4541.4|4543.2|4540.4|7
1606496530000|2020-11-27 17:02:10|||||||||7
1606496540000|2020-11-27 17:02:20|||||||||5
1606496550000|2020-11-27 17:02:30|4543.2|4540.4|4541.2|4538.4|4543.2|4540.4|4541.2|4538.4|75
1606496560000|2020-11-27 17:02:40|4540.2|4537.4|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|18
1606496570000|2020-11-27 17:02:50|4541.4|4538.6|4541.2|4538.4|4541.4|4538.6|4541.2|4538.4|9
1606496580000|2020-11-27 17:03:00|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|8
1606496590000|2020-11-27 17:03:10|4539.9|4537.1|4539.2|4536.4|4539.9|4537.1|4539.2|4536.4|37
1606496600000|2020-11-27 17:03:20|4539.9|4537.1|4540.2|4537.4|4540.9|4538.1|4539.9|4537.1|30
1606496610000|2020-11-27 17:03:30|4539.5|4536.7|4540.2|4537.4|4540.2|4537.4|4539.5|4536.7|14
1606496620000|2020-11-27 17:03:40|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.2|4536.4|14
1606496630000|2020-11-27 17:03:50|4539.2|4536.4|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|83
1606496640000|2020-11-27 17:04:00|4539.9|4537.1|4539.2|4536.4|4539.9|4537.1|4539.2|4536.4|6
1606496650000|2020-11-27 17:04:10|4539.4|4536.6|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|12
1606496660000|2020-11-27 17:04:20|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4539.2|4536.4|12
1606496670000|2020-11-27 17:04:30|||||||||2
1606496680000|2020-11-27 17:04:40|||||||||5
1606496690000|2020-11-27 17:04:50|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4539.2|4536.4|7
1606496700000|2020-11-27 17:05:00|4539.4|4536.6|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|28
1606496710000|2020-11-27 17:05:10|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|35
1606496720000|2020-11-27 17:05:20|4540.5|4537.7|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|33
1606496730000|2020-11-27 17:05:30|4540.5|4537.7|4541.2|4538.4|4541.2|4538.4|4540.4|4537.6|9
1606496740000|2020-11-27 17:05:40|4541.4|4538.6|4541.2|4538.4|4541.4|4538.6|4540.2|4537.4|28
1606496750000|2020-11-27 17:05:50|4540.7|4537.9|4540.2|4537.4|4540.7|4537.9|4540.2|4537.4|5
1606496760000|2020-11-27 17:06:00|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|10
1606496770000|2020-11-27 17:06:10|||||||||11
1606496780000|2020-11-27 17:06:20|||||||||2
1606496790000|2020-11-27 17:06:30|||||||||3
1606496800000|2020-11-27 17:06:40|4540.9|4538.1|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|14
1606496810000|2020-11-27 17:06:50|4540.7|4537.9|4540.4|4537.6|4540.9|4538.1|4540.4|4537.6|0
1606496820000|2020-11-27 17:07:00|4540.7|4537.9|4541.2|4538.4|4541.2|4538.4|4540.7|4537.9|4
1606496830000|2020-11-27 17:07:10|4540.9|4538.1|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|4
1606496840000|2020-11-27 17:07:20|4540.4|4537.6|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|11
1606496850000|2020-11-27 17:07:30|4541.2|4538.4|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|16
1606496860000|2020-11-27 17:07:40|4540.7|4537.9|4540.2|4537.4|4540.7|4537.9|4540.2|4537.4|8
1606496880000|2020-11-27 17:08:00|4539.4|4536.6|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|31
1606496890000|2020-11-27 17:08:10|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4
1606496900000|2020-11-27 17:08:20|4538.4|4535.6|4539.2|4536.4|4539.2|4536.4|4538.4|4535.6|24
1606496910000|2020-11-27 17:08:30|||||||||10
1606496920000|2020-11-27 17:08:40|||||||||2
1606496930000|2020-11-27 17:08:50|4538.2|4535.4|4536.2|4533.4|4538.2|4535.4|4536.2|4533.4|103
1606496940000|2020-11-27 17:09:00|4535.5|4532.7|4535.2|4532.4|4536.1|4533.3|4535.2|4532.4|113
1606496950000|2020-11-27 17:09:10|4535.9|4533.1|4536.2|4533.4|4536.2|4533.4|4535.2|4532.4|59
1606496960000|2020-11-27 17:09:20|4535.5|4532.7|4536.2|4533.4|4536.2|4533.4|4535.5|4532.7|26
1606496970000|2020-11-27 17:09:30|||||||||8
1606496980000|2020-11-27 17:09:40|||||||||10
1606496990000|2020-11-27 17:09:50|4536.9|4534.1|4536.2|4533.4|4537.2|4534.4|4536.2|4533.4|36
1606497000000|2020-11-27 17:10:00|4537.2|4534.4|4537.2|4534.4|4537.2|4534.4|4536.2|4533.4|28
1606497010000|2020-11-27 17:10:10|4536.4|4533.6|4536.2|4533.4|4536.4|4533.6|4536.2|4533.4|15
1606497020000|2020-11-27 17:10:20|4536.4|4533.6|4536.2|4533.4|4536.4|4533.6|4536.2|4533.4|2
1606497030000|2020-11-27 17:10:30|4537.1|4534.3|4536.2|4533.4|4537.4|4534.6|4535.5|4532.7|91
1606497040000|2020-11-27 17:10:40|4537.2|4534.4|4537.4|4534.6|4537.4|4534.6|4537.2|4534.4|24
1606497050000|2020-11-27 17:10:50|4538.1|4535.3|4538.2|4535.4|4538.2|4535.4|4538.1|4535.3|39
1606497060000|2020-11-27 17:11:00|4538.9|4536.1|4538.2|4535.4|4539.1|4536.3|4538.2|4535.4|36
1606497070000|2020-11-27 17:11:10|4539.1|4536.3|4541.1|4538.3|4541.2|4538.4|4538.7|4535.9|371
1606497080000|2020-11-27 17:11:20|4541.2|4538.4|4541.1|4538.3|4541.2|4538.4|4541.1|4538.3|105
1606497090000|2020-11-27 17:11:30|4541.2|4538.4|4540.9|4538.1|4541.2|4538.4|4540.9|4538.1|17
1606497100000|2020-11-27 17:11:40|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|20
1606497110000|2020-11-27 17:11:50|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|4539.9|4537.1|2
1606497120000|2020-11-27 17:12:00|4539.2|4536.4|4538.1|4535.3|4539.9|4537.1|4538.1|4535.3|48
1606497130000|2020-11-27 17:12:10|4537.9|4535.1|4536.1|4533.3|4537.9|4535.1|4535.9|4533.1|20
1606497140000|2020-11-27 17:12:20|4535.9|4533.1|4537.6|4534.8|4537.9|4535.1|4535.9|4533.1|62
1606497150000|2020-11-27 17:12:30|4537.9|4535.1|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|91
1606497160000|2020-11-27 17:12:40|4537.1|4534.3|4536.2|4533.4|4537.1|4534.3|4536.2|4533.4|11
1606497170000|2020-11-27 17:12:50|4536.9|4534.1|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|24
1606497180000|2020-11-27 17:13:00|4535.9|4533.1|4537.1|4534.3|4537.2|4534.4|4535.9|4533.1|12
1606497190000|2020-11-27 17:13:10|4536.9|4534.1|4537.1|4534.3|4537.1|4534.3|4536.9|4534.1|1
1606497200000|2020-11-27 17:13:20|4536.9|4534.1|4536.9|4534.1|4537.1|4534.3|4536.6|4533.8|5
1606497210000|2020-11-27 17:13:30|4537.1|4534.3|4537.1|4534.3|4537.1|4534.3|4536.9|4534.1|7
1606497220000|2020-11-27 17:13:40|4537.2|4534.4|4537.9|4535.1|4538.1|4535.3|4537.2|4534.4|64
1606497230000|2020-11-27 17:13:50|4538.1|4535.3|4538.1|4535.3|4538.2|4535.4|4537.9|4535.1|0
1606497240000|2020-11-27 17:14:00|4538.2|4535.4|4539.1|4536.3|4539.1|4536.3|4538.1|4535.3|11
1606497250000|2020-11-27 17:14:10|4539.2|4536.4|4539.1|4536.3|4539.2|4536.4|4539.1|4536.3|10
1606497260000|2020-11-27 17:14:20|4538.9|4536.1|4539.1|4536.3|4539.2|4536.4|4538.9|4536.1|11
1606497270000|2020-11-27 17:14:30|4538.9|4536.1|4541.9|4539.1|4541.9|4539.1|4538.9|4536.1|44
1606497280000|2020-11-27 17:14:40|4542.1|4539.3|4542.9|4540.1|4542.9|4540.1|4541.9|4539.1|23
1606497290000|2020-11-27 17:14:50|4542.2|4539.4|4544.9|4542.1|4544.9|4542.1|4542.1|4539.3|78
1606497300000|2020-11-27 17:15:00|4544.1|4541.3|4542.9|4540.1|4544.4|4541.6|4542.9|4540.1|99
1606497310000|2020-11-27 17:15:10|4543.1|4540.3|4543.1|4540.3|4543.1|4540.3|4541.6|4538.8|126
1606497320000|2020-11-27 17:15:20|4543.9|4541.1|4544.9|4542.1|4544.9|4542.1|4543.1|4540.3|71
1606497330000|2020-11-27 17:15:30|4545.1|4542.3|4545.2|4542.4|4545.9|4543.1|4544.9|4542.1|46
1606497340000|2020-11-27 17:15:40|4545.9|4543.1|4545.2|4542.4|4545.9|4543.1|4545.2|4542.4|15
1606497350000|2020-11-27 17:15:50|4545.1|4542.3|4545.1|4542.3|4545.2|4542.4|4545.1|4542.3|0
1606497360000|2020-11-27 17:16:00|4545.9|4543.1|4546.1|4543.3|4546.2|4543.4|4545.9|4543.1|18
1606497370000|2020-11-27 17:16:10|4546.2|4543.4|4547.2|4544.4|4547.2|4544.4|4546.1|4543.3|39
1606497380000|2020-11-27 17:16:20|4547.9|4545.1|4548.1|4545.3|4548.2|4545.4|4547.9|4545.1|86
1606497390000|2020-11-27 17:16:30|4547.9|4545.1|4547.9|4545.1|4548.2|4545.4|4547.9|4545.1|13
1606497400000|2020-11-27 17:16:40|4548.1|4545.3|4547.1|4544.3|4548.1|4545.3|4546.9|4544.1|44
1606497410000|2020-11-27 17:16:50|4547.4|4544.6|4548.1|4545.3|4548.1|4545.3|4547.4|4544.6|13
1606497420000|2020-11-27 17:17:00|4547.9|4545.1|4547.9|4545.1|4548.1|4545.3|4547.1|4544.3|30
1606497430000|2020-11-27 17:17:10|4548.1|4545.3|4548.1|4545.3|4548.1|4545.3|4547.9|4545.1|1
1606497440000|2020-11-27 17:17:20|4547.9|4545.1|4547.9|4545.1|4549.1|4546.3|4547.9|4545.1|33
1606497450000|2020-11-27 17:17:30|4548.1|4545.3|4547.9|4545.1|4548.1|4545.3|4547.9|4545.1|10
1606497460000|2020-11-27 17:17:40|4548.9|4546.1|4550.1|4547.3|4550.9|4548.1|4548.9|4546.1|79
1606497470000|2020-11-27 17:17:50|4549.9|4547.1|4549.9|4547.1|4550.2|4547.4|4549.9|4547.1|47
1606497480000|2020-11-27 17:18:00|4550.1|4547.3|4550.1|4547.3|4550.6|4547.8|4549.9|4547.1|20
1606497490000|2020-11-27 17:18:10|4550.2|4547.4|4550.9|4548.1|4550.9|4548.1|4550.1|4547.3|23
1606497500000|2020-11-27 17:18:20|4551.1|4548.3|4551.1|4548.3|4551.8|4549|4550.9|4548.1|24
1606497510000|2020-11-27 17:18:30|4550.9|4548.1|4551.1|4548.3|4551.1|4548.3|4550.9|4548.1|5
1606497520000|2020-11-27 17:18:40|4550.9|4548.1|4551.1|4548.3|4551.1|4548.3|4550.9|4548.1|5
1606497530000|2020-11-27 17:18:50|4550.9|4548.1|4551.1|4548.3|4551.1|4548.3|4550.9|4548.1|2
1606497540000|2020-11-27 17:19:00|4550.9|4548.1|4550.9|4548.1|4551.1|4548.3|4550.2|4547.4|94
1606497550000|2020-11-27 17:19:10|||||||||4
1606497560000|2020-11-27 17:19:20|4550.6|4547.8|4550.9|4548.1|4550.9|4548.1|4549.9|4547.1|82
1606497570000|2020-11-27 17:19:30|4549.9|4547.1|4550.9|4548.1|4550.9|4548.1|4549.9|4547.1|35
1606497580000|2020-11-27 17:19:40|4551.9|4549.1|4550.9|4548.1|4551.9|4549.1|4550.9|4548.1|59
1606497590000|2020-11-27 17:19:50|4550.1|4547.3|4550.9|4548.1|4551.9|4549.1|4550.1|4547.3|46
1606497600000|2020-11-27 17:20:00|4551.3|4548.5|4551.1|4548.3|4552.9|4550.1|4551.1|4548.3|176
1606497610000|2020-11-27 17:20:10|4551.4|4548.6|4551.9|4549.1|4551.9|4549.1|4551.1|4548.3|19
1606497620000|2020-11-27 17:20:20|4551.1|4548.3|4550.9|4548.1|4551.1|4548.3|4550.9|4548.1|23
1606497630000|2020-11-27 17:20:30|4549.9|4547.1|4549.9|4547.1|4550.9|4548.1|4549.6|4546.8|56
1606497640000|2020-11-27 17:20:40|||||||||10
1606497650000|2020-11-27 17:20:50|4549.2|4546.4|4548.9|4546.1|4549.2|4546.4|4548.1|4545.3|80
1606497660000|2020-11-27 17:21:00|4549.3|4546.5|4549.1|4546.3|4549.9|4547.1|4548.9|4546.1|75
1606497670000|2020-11-27 17:21:10|4548.9|4546.1|4548.9|4546.1|4549.1|4546.3|4546.9|4544.1|81
1606497680000|2020-11-27 17:21:20|4549.1|4546.3|4549.9|4547.1|4549.9|4547.1|4549.1|4546.3|26
1606497690000|2020-11-27 17:21:30|4548.9|4546.1|4549.1|4546.3|4549.1|4546.3|4548.9|4546.1|16
1606497700000|2020-11-27 17:21:40|4548.9|4546.1|4548.9|4546.1|4549.6|4546.8|4548.9|4546.1|13
1606497710000|2020-11-27 17:21:50|4549.1|4546.3|4548.9|4546.1|4549.1|4546.3|4548.9|4546.1|19
1606497720000|2020-11-27 17:22:00|||||||||3
1606497730000|2020-11-27 17:22:10|4549.9|4547.1|4550.9|4548.1|4550.9|4548.1|4549.9|4547.1|43
1606497740000|2020-11-27 17:22:20|4551.1|4548.3|4551.9|4549.1|4551.9|4549.1|4550.9|4548.1|9
1606497750000|2020-11-27 17:22:30|4552.6|4549.8|4552.9|4550.1|4552.9|4550.1|4552.4|4549.6|59
1606497760000|2020-11-27 17:22:40|||||||||6
1606497770000|2020-11-27 17:22:50|4553.1|4550.3|4553.9|4551.1|4553.9|4551.1|4552.9|4550.1|145
1606497780000|2020-11-27 17:23:00|4553.2|4550.4|4552.9|4550.1|4553.9|4551.1|4552.1|4549.3|74
1606497790000|2020-11-27 17:23:10|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4552.9|4550.1|10
1606497800000|2020-11-27 17:23:20|4553.8|4551|4553.9|4551.1|4553.9|4551.1|4552.9|4550.1|67
1606497810000|2020-11-27 17:23:30|4553.2|4550.4|4553.2|4550.4|4553.6|4550.8|4553.2|4550.4|8
1606497820000|2020-11-27 17:23:40|4553.9|4551.1|4555.9|4553.1|4555.9|4553.1|4553.9|4551.1|55
1606497830000|2020-11-27 17:23:50|||||||||25
1606497840000|2020-11-27 17:24:00|4556.1|4553.3|4556.9|4554.1|4556.9|4554.1|4555.9|4553.1|24
1606497850000|2020-11-27 17:24:10|||||||||6
1606497860000|2020-11-27 17:24:20|4557.1|4554.3|4557.9|4555.1|4558.2|4555.4|4556.9|4554.1|68
1606497870000|2020-11-27 17:24:30|4558.9|4556.1|4557.9|4555.1|4558.9|4556.1|4557.9|4555.1|18
1606497880000|2020-11-27 17:24:40|4558.9|4556.1|4558.9|4556.1|4558.9|4556.1|4558.9|4556.1|20
1606497890000|2020-11-27 17:24:50|||||||||14
1606497900000|2020-11-27 17:25:00|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|4557.9|4555.1|84
1606497910000|2020-11-27 17:25:10|4557.9|4555.1|4559.9|4557.1|4560.6|4557.8|4557.9|4555.1|47
1606497920000|2020-11-27 17:25:20|4559.2|4556.4|4559.9|4557.1|4559.9|4557.1|4558.9|4556.1|212
1606497930000|2020-11-27 17:25:30|4559.2|4556.4|4559.1|4556.3|4559.2|4556.4|4558.9|4556.1|36
1606497940000|2020-11-27 17:25:40|4559.8|4557|4559.9|4557.1|4559.9|4557.1|4558.9|4556.1|26
1606497950000|2020-11-27 17:25:50|||||||||10
1606497960000|2020-11-27 17:26:00|4558.9|4556.1|4559.9|4557.1|4560.1|4557.3|4558.9|4556.1|58
1606497970000|2020-11-27 17:26:10|4560.1|4557.3|4559.9|4557.1|4560.1|4557.3|4559.9|4557.1|5
1606497980000|2020-11-27 17:26:20|4560.1|4557.3|4560.9|4558.1|4560.9|4558.1|4559.9|4557.1|67
1606497990000|2020-11-27 17:26:30|4560.2|4557.4|4560.9|4558.1|4560.9|4558.1|4559.9|4557.1|40
1606498000000|2020-11-27 17:26:40|4560.8|4558|4559.9|4557.1|4560.9|4558.1|4559.9|4557.1|71
1606498010000|2020-11-27 17:26:50|||||||||6
1606498020000|2020-11-27 17:27:00|4559.6|4556.8|4559.9|4557.1|4559.9|4557.1|4558.9|4556.1|49
1606498030000|2020-11-27 17:27:10|4559.2|4556.4|4559.9|4557.1|4559.9|4557.1|4558.9|4556.1|18
1606498040000|2020-11-27 17:27:20|4560.1|4557.3|4561.9|4559.1|4562.1|4559.3|4560.1|4557.3|69
1606498050000|2020-11-27 17:27:30|4561.2|4558.4|4559.4|4556.6|4561.9|4559.1|4558.9|4556.1|122
1606498060000|2020-11-27 17:27:40|4559.1|4556.3|4559.9|4557.1|4560.1|4557.3|4559.1|4556.3|23
1606498070000|2020-11-27 17:27:50|4559.2|4556.4|4559.9|4557.1|4559.9|4557.1|4558.9|4556.1|58
1606498080000|2020-11-27 17:28:00|4559.2|4556.4|4558.9|4556.1|4559.2|4556.4|4557.9|4555.1|58
1606498090000|2020-11-27 17:28:10|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.9|4556.1|17
1606498100000|2020-11-27 17:28:20|4559.2|4556.4|4559.9|4557.1|4559.9|4557.1|4559.1|4556.3|24
1606498110000|2020-11-27 17:28:30|4559.8|4557|4558.9|4556.1|4559.8|4557|4558.9|4556.1|8
1606498120000|2020-11-27 17:28:40|4559.1|4556.3|4558.9|4556.1|4559.1|4556.3|4558.9|4556.1|3
1606498130000|2020-11-27 17:28:50|4559.1|4556.3|4558.9|4556.1|4559.1|4556.3|4558.9|4556.1|10
1606498140000|2020-11-27 17:29:00|||||||||9
1606498150000|2020-11-27 17:29:10|4559.1|4556.3|4560.1|4557.3|4560.1|4557.3|4558.9|4556.1|29
1606498160000|2020-11-27 17:29:20|4560.9|4558.1|4560.9|4558.1|4561.1|4558.3|4560.2|4557.4|78
1606498170000|2020-11-27 17:29:30|4561.1|4558.3|4564.9|4562.1|4564.9|4562.1|4561.1|4558.3|217
1606498180000|2020-11-27 17:29:40|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|23
1606498190000|2020-11-27 17:29:50|4564.9|4562.1|4565.9|4563.1|4565.9|4563.1|4564.4|4561.6|86
1606498200000|2020-11-27 17:30:00|4565.2|4562.4|4563.9|4561.1|4565.9|4563.1|4563.9|4561.1|84
1606498210000|2020-11-27 17:30:10|4564.8|4562|4564.9|4562.1|4565.9|4563.1|4563.9|4561.1|99
1606498220000|2020-11-27 17:30:20|4565.1|4562.3|4567.1|4564.3|4567.2|4564.4|4564.9|4562.1|42
1606498230000|2020-11-27 17:30:30|4566.9|4564.1|4567.9|4565.1|4567.9|4565.1|4565.9|4563.1|122
1606498240000|2020-11-27 17:30:40|4568.1|4565.3|4568.9|4566.1|4569.1|4566.3|4567.9|4565.1|41
1606498250000|2020-11-27 17:30:50|4568.6|4565.8|4567.9|4565.1|4568.6|4565.8|4567.9|4565.1|22
1606498260000|2020-11-27 17:31:00|4567.1|4564.3|4566.9|4564.1|4567.1|4564.3|4566.1|4563.3|86
1606498270000|2020-11-27 17:31:10|4566.2|4563.4|4567.9|4565.1|4567.9|4565.1|4565.9|4563.1|72
1606498280000|2020-11-27 17:31:20|4568.9|4566.1|4568.9|4566.1|4569.1|4566.3|4568.9|4566.1|45
1606498290000|2020-11-27 17:31:30|4567.9|4565.1|4569.1|4566.3|4569.1|4566.3|4567.9|4565.1|30
1606498300000|2020-11-27 17:31:40|4569.6|4566.8|4570.9|4568.1|4572.1|4569.3|4569.4|4566.6|224
1606498310000|2020-11-27 17:31:50|4571.1|4568.3|4570.1|4567.3|4571.1|4568.3|4569.9|4567.1|60
1606498320000|2020-11-27 17:32:00|4569.9|4567.1|4571.1|4568.3|4571.9|4569.1|4569.9|4567.1|110
1606498330000|2020-11-27 17:32:10|4570.9|4568.1|4568.9|4566.1|4571.1|4568.3|4567.9|4565.1|66
1606498340000|2020-11-27 17:32:20|4567.9|4565.1|4568.9|4566.1|4568.9|4566.1|4567.9|4565.1|52
1606498350000|2020-11-27 17:32:30|4569.1|4566.3|4569.9|4567.1|4569.9|4567.1|4568.9|4566.1|57
1606498360000|2020-11-27 17:32:40|4572.1|4562.1|4564.9|4562.1|4572.1|4564.1|4563.9|4561.1|311
1606498370000|2020-11-27 17:32:50|4565.8|4563|4565.9|4563.1|4566.9|4564.1|4564.9|4562.1|80
1606498380000|2020-11-27 17:33:00|4565.6|4562.8|4565.6|4562.8|4565.9|4563.1|4564.9|4562.1|25
1606498390000|2020-11-27 17:33:10|4565.9|4563.1|4566.1|4563.3|4566.9|4564.1|4565.9|4563.1|21
1606498400000|2020-11-27 17:33:20|4566.9|4564.1|4566.2|4563.4|4566.9|4564.1|4565.9|4563.1|64
1606498410000|2020-11-27 17:33:30|4566.6|4563.8|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|24
1606498420000|2020-11-27 17:33:40|4566.1|4563.3|4564.9|4562.1|4566.1|4563.3|4564.9|4562.1|41
1606498430000|2020-11-27 17:33:50|4565.9|4563.1|4565.9|4563.1|4566.9|4564.1|4565.2|4562.4|141
1606498440000|2020-11-27 17:34:00|||||||||6
1606498450000|2020-11-27 17:34:10|4566.1|4563.3|4566.1|4563.3|4566.4|4563.6|4566.1|4563.3|28
1606498460000|2020-11-27 17:34:20|4565.9|4563.1|4564.9|4562.1|4566.1|4563.3|4564.9|4562.1|77
1606498470000|2020-11-27 17:34:30|4565.1|4562.3|4565.1|4562.3|4565.4|4562.6|4565.1|4562.3|19
1606498480000|2020-11-27 17:34:40|4565.2|4562.4|4564.9|4562.1|4565.9|4563.1|4564.9|4562.1|35
1606498490000|2020-11-27 17:34:50|||||||||3
1606498500000|2020-11-27 17:35:00|4565.1|4562.3|4566.1|4563.3|4566.6|4563.8|4564.9|4562.1|44
1606498510000|2020-11-27 17:35:10|4566.2|4563.4|4565.9|4563.1|4566.2|4563.4|4565.9|4563.1|9
1606498520000|2020-11-27 17:35:20|4566.1|4563.3|4564.9|4562.1|4566.1|4563.3|4564.9|4562.1|35
1606498530000|2020-11-27 17:35:30|||||||||29
1606498540000|2020-11-27 17:35:40|4564.2|4561.4|4563.9|4561.1|4564.2|4561.4|4563.9|4561.1|21
1606498550000|2020-11-27 17:35:50|4564.1|4561.3|4564.9|4562.1|4564.9|4562.1|4562.9|4560.1|93
1606498560000|2020-11-27 17:36:00|4564.2|4561.4|4562.9|4560.1|4564.2|4561.4|4562.9|4560.1|94
1606498570000|2020-11-27 17:36:10|4562.2|4559.4|4562.9|4560.1|4562.9|4560.1|4561.9|4559.1|127
1606498580000|2020-11-27 17:36:20|4563.1|4560.3|4562.9|4560.1|4563.9|4561.1|4562.9|4560.1|47
1606498590000|2020-11-27 17:36:30|4562.8|4560|4559.6|4556.8|4562.8|4560|4559.6|4556.8|61
1606498600000|2020-11-27 17:36:40|4559.2|4556.4|4558.1|4555.3|4559.6|4556.8|4556.9|4554.1|104
1606498610000|2020-11-27 17:36:50|4558.2|4555.4|4557.9|4555.1|4558.9|4556.1|4557.9|4555.1|56
1606498620000|2020-11-27 17:37:00|4558.1|4555.3|4556.1|4553.3|4558.1|4555.3|4555.9|4553.1|53
1606498630000|2020-11-27 17:37:10|4556.6|4553.8|4555.1|4552.3|4556.9|4554.1|4554.9|4552.1|70
1606498640000|2020-11-27 17:37:20|4552.9|4550.1|4553.9|4551.1|4553.9|4551.1|4551.9|4549.1|165
1606498650000|2020-11-27 17:37:30|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|20
1606498660000|2020-11-27 17:37:40|4554.6|4551.8|4554.6|4551.8|4555.1|4552.3|4554.1|4551.3|67
1606498670000|2020-11-27 17:37:50|4554.9|4552.1|4555.1|4552.3|4555.1|4552.3|4554.9|4552.1|15
1606498680000|2020-11-27 17:38:00|4555.2|4552.4|4555.1|4552.3|4555.2|4552.4|4555.1|4552.3|13
1606498690000|2020-11-27 17:38:10|4554.9|4552.1|4555.1|4552.3|4555.1|4552.3|4554.9|4552.1|3
1606498700000|2020-11-27 17:38:20|4554.9|4552.1|4554.9|4552.1|4555.1|4552.3|4554.9|4552.1|2
1606498710000|2020-11-27 17:38:30|4555.1|4552.3|4551.7|4548.9|4555.1|4552.3|4551.7|4548.9|118
1606498720000|2020-11-27 17:38:40|4551.1|4548.3|4552.2|4549.4|4553.1|4550.3|4550.9|4548.1|67
1606498730000|2020-11-27 17:38:50|4552.9|4550.1|4553.2|4550.4|4553.2|4550.4|4552.9|4550.1|29
1606498740000|2020-11-27 17:39:00|||||||||9
1606498750000|2020-11-27 17:39:10|4552.9|4550.1|4552.9|4550.1|4553.1|4550.3|4552.9|4550.1|3
1606498760000|2020-11-27 17:39:20|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4552.2|4549.4|14
1606498770000|2020-11-27 17:39:30|4552.6|4549.8|4552.1|4549.3|4552.7|4549.9|4551.9|4549.1|11
1606498780000|2020-11-27 17:39:40|4552.2|4549.4|4553.2|4550.4|4553.2|4550.4|4552.1|4549.3|45
1606498790000|2020-11-27 17:39:50|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|2
1606498800000|2020-11-27 17:40:00|4552.9|4550.1|4552.2|4549.4|4553.1|4550.3|4552.2|4549.4|42
1606498810000|2020-11-27 17:40:10|4552.9|4550.1|4553.1|4550.3|4553.1|4550.3|4552.6|4549.8|10
1606498820000|2020-11-27 17:40:20|4552.9|4550.1|4553.1|4550.3|4553.1|4550.3|4552.2|4549.4|17
1606498830000|2020-11-27 17:40:30|4553.2|4550.4|4553.2|4550.4|4554.2|4551.4|4553.1|4550.3|53
1606498850000|2020-11-27 17:40:50|4553.9|4551.1|4554.1|4551.3|4554.2|4551.4|4553.9|4551.1|16
1606498860000|2020-11-27 17:41:00|4554.2|4551.4|4553.9|4551.1|4554.2|4551.4|4553.6|4550.8|7
1606498870000|2020-11-27 17:41:10|4553.2|4550.4|4553.6|4550.8|4553.9|4551.1|4553.2|4550.4|15
1606498880000|2020-11-27 17:41:20|4553.9|4551.1|4554.1|4551.3|4554.1|4551.3|4553.2|4550.4|2
1606498890000|2020-11-27 17:41:30|4554.2|4551.4|4554.1|4551.3|4554.2|4551.4|4554.1|4551.3|1
1606498910000|2020-11-27 17:41:50|4553.9|4551.1|4553.6|4550.8|4554.1|4551.3|4553.2|4550.4|19
1606498920000|2020-11-27 17:42:00|4553.2|4550.4|4553.2|4550.4|4553.9|4551.1|4553.2|4550.4|4
1606498930000|2020-11-27 17:42:10|4553.9|4551.1|4554.1|4551.3|4554.1|4551.3|4553.9|4551.1|10
1606498940000|2020-11-27 17:42:20|4554.2|4551.4|4554.1|4551.3|4554.2|4551.4|4554.1|4551.3|0
1606498950000|2020-11-27 17:42:30|4553.9|4551.1|4553.9|4551.1|4553.9|4551.1|4553.9|4551.1|1
1606498960000|2020-11-27 17:42:40|4554.1|4551.3|4552.1|4549.3|4554.1|4551.3|4552.1|4549.3|27
1606498970000|2020-11-27 17:42:50|4552.2|4549.4|4552.1|4549.3|4552.2|4549.4|4551.2|4548.4|47
1606498980000|2020-11-27 17:43:00|4551.9|4549.1|4552.9|4550.1|4552.9|4550.1|4550.9|4548.1|45
1606498990000|2020-11-27 17:43:10|4552.2|4549.4|4552.9|4550.1|4552.9|4550.1|4552.2|4549.4|12
1606499000000|2020-11-27 17:43:20|||||||||14
1606499010000|2020-11-27 17:43:30|4552.2|4549.4|4551.9|4549.1|4552.2|4549.4|4551.9|4549.1|8
1606499020000|2020-11-27 17:43:40|4552.1|4549.3|4553.1|4550.3|4553.2|4550.4|4551.9|4549.1|30
1606499030000|2020-11-27 17:43:50|4552.9|4550.1|4552.9|4550.1|4553.2|4550.4|4552.9|4550.1|29
1606499040000|2020-11-27 17:44:00|4553.1|4550.3|4551.1|4548.3|4553.1|4550.3|4551.1|4548.3|17
1606499050000|2020-11-27 17:44:10|4551.2|4548.4|4550.9|4548.1|4551.9|4549.1|4550.9|4548.1|7
1606499060000|2020-11-27 17:44:20|4550.6|4547.8|4552.1|4549.3|4552.6|4549.8|4550.2|4547.4|31
1606499070000|2020-11-27 17:44:30|4552.2|4549.4|4553.9|4551.1|4553.9|4551.1|4551.9|4549.1|36
1606499080000|2020-11-27 17:44:40|4553.2|4550.4|4554.1|4551.3|4554.1|4551.3|4553.2|4550.4|6
1606499090000|2020-11-27 17:44:50|4554.2|4551.4|4554.1|4551.3|4554.2|4551.4|4554.1|4551.3|8
1606499100000|2020-11-27 17:45:00|4553.9|4551.1|4553.6|4550.8|4553.9|4551.1|4553.2|4550.4|25
1606499110000|2020-11-27 17:45:10|4553.2|4550.4|4554.1|4551.3|4554.9|4552.1|4553.2|4550.4|23
1606499120000|2020-11-27 17:45:20|4553.9|4551.1|4554.2|4551.4|4554.2|4551.4|4553.9|4551.1|30
1606499130000|2020-11-27 17:45:30|4554.1|4551.3|4554.1|4551.3|4554.2|4551.4|4554.1|4551.3|9
1606499140000|2020-11-27 17:45:40|4553.6|4550.8|4552.1|4549.3|4553.6|4550.8|4551.2|4548.4|42
1606499150000|2020-11-27 17:45:50|4551.2|4548.4|4551.1|4548.3|4552.1|4549.3|4550.2|4547.4|35
1606499160000|2020-11-27 17:46:00|4550.9|4548.1|4550.2|4547.4|4551.1|4548.3|4550.2|4547.4|59
1606499170000|2020-11-27 17:46:10|4550.6|4547.8|4550.6|4547.8|4551.1|4548.3|4550.2|4547.4|45
1606499180000|2020-11-27 17:46:20|4550.2|4547.4|4550.2|4547.4|4550.6|4547.8|4549.9|4547.1|12
1606499190000|2020-11-27 17:46:30|4550.1|4547.3|4549.2|4546.4|4550.1|4547.3|4548.9|4546.1|46
1606499200000|2020-11-27 17:46:40|4549.1|4546.3|4549.1|4546.3|4549.2|4546.4|4549.1|4546.3|8
1606499210000|2020-11-27 17:46:50|4548.9|4546.1|4548.2|4545.4|4549.1|4546.3|4548.2|4545.4|31
1606499220000|2020-11-27 17:47:00|4547.9|4545.1|4547.9|4545.1|4548.2|4545.4|4547.6|4544.8|30
1606499230000|2020-11-27 17:47:10|4547.2|4544.4|4547.2|4544.4|4547.9|4545.1|4547.2|4544.4|50
1606499240000|2020-11-27 17:47:20|4547.1|4544.3|4547.2|4544.4|4547.2|4544.4|4547.1|4544.3|4
1606499250000|2020-11-27 17:47:30|4547.1|4544.3|4547.1|4544.3|4547.2|4544.4|4546.2|4543.4|139
1606499260000|2020-11-27 17:47:40|4546.9|4544.1|4547.9|4545.1|4547.9|4545.1|4546.9|4544.1|56
1606499270000|2020-11-27 17:47:50|4547.6|4544.8|4546.9|4544.1|4548.1|4545.3|4546.9|4544.1|11
1606499280000|2020-11-27 17:48:00|4547.1|4544.3|4546.7|4543.9|4547.1|4544.3|4546.1|4543.3|145
1606499290000|2020-11-27 17:48:10|4546.4|4543.6|4547.1|4544.3|4547.1|4544.3|4546.2|4543.4|12
1606499300000|2020-11-27 17:48:20|4547.2|4544.4|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|25
1606499310000|2020-11-27 17:48:30|||||||||6
1606499320000|2020-11-27 17:48:40|4546.6|4543.8|4546.6|4543.8|4546.9|4544.1|4546.2|4543.4|14
1606499330000|2020-11-27 17:48:50|4546.9|4544.1|4548.2|4545.4|4548.9|4546.1|4546.2|4543.4|44
1606499340000|2020-11-27 17:49:00|4548.1|4545.3|4548.1|4545.3|4548.6|4545.8|4547.9|4545.1|5
1606499350000|2020-11-27 17:49:10|4547.9|4545.1|4547.1|4544.3|4548.1|4545.3|4547.1|4544.3|16
1606499360000|2020-11-27 17:49:20|4546.9|4544.1|4547.6|4544.8|4547.6|4544.8|4546.9|4544.1|5
1606499370000|2020-11-27 17:49:30|4547.9|4545.1|4549.9|4547.1|4549.9|4547.1|4547.6|4544.8|77
1606499380000|2020-11-27 17:49:40|4549.6|4546.8|4549.1|4546.3|4549.9|4547.1|4549.1|4546.3|33
1606499390000|2020-11-27 17:49:50|4549.2|4546.4|4548.6|4545.8|4549.2|4546.4|4548.1|4545.3|29
1606499400000|2020-11-27 17:50:00|4548.2|4545.4|4548.9|4546.1|4548.9|4546.1|4548.1|4545.3|74
1606499410000|2020-11-27 17:50:10|4548.6|4545.8|4548.2|4545.4|4548.9|4546.1|4548.1|4545.3|44
1606499420000|2020-11-27 17:50:20|4548.1|4545.3|4547.1|4544.3|4548.6|4545.8|4546.9|4544.1|24
1606499430000|2020-11-27 17:50:30|4547.2|4544.4|4547.1|4544.3|4547.2|4544.4|4546.2|4543.4|12
1606499440000|2020-11-27 17:50:40|4546.9|4544.1|4547.2|4544.4|4547.9|4545.1|4546.9|4544.1|84
1606499450000|2020-11-27 17:50:50|4547.9|4545.1|4548.9|4546.1|4549.1|4546.3|4547.9|4545.1|23
1606499460000|2020-11-27 17:51:00|4548.6|4545.8|4549.6|4546.8|4549.9|4547.1|4548.6|4545.8|98
1606499470000|2020-11-27 17:51:10|4549.2|4546.4|4550.1|4547.3|4550.1|4547.3|4549.2|4546.4|63
1606499480000|2020-11-27 17:51:20|4549.9|4547.1|4549.6|4546.8|4550.1|4547.3|4549.2|4546.4|26
1606499490000|2020-11-27 17:51:30|4549.9|4547.1|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|15
1606499500000|2020-11-27 17:51:40|4550.1|4547.3|4551.1|4548.3|4551.9|4549.1|4550.1|4547.3|35
1606499510000|2020-11-27 17:51:50|4551.2|4548.4|4550.9|4548.1|4551.2|4548.4|4550.9|4548.1|18
1606499520000|2020-11-27 17:52:00|4550.2|4547.4|4549.2|4546.4|4550.2|4547.4|4549.2|4546.4|47
1606499530000|2020-11-27 17:52:10|||||||||4
1606499540000|2020-11-27 17:52:20|4549.6|4546.8|4549.2|4546.4|4549.9|4547.1|4549.2|4546.4|11
1606499550000|2020-11-27 17:52:30|4549.6|4546.8|4550.2|4547.4|4550.2|4547.4|4549.6|4546.8|8
1606499560000|2020-11-27 17:52:40|4550.6|4547.8|4549.2|4546.4|4550.6|4547.8|4549.2|4546.4|54
1606499570000|2020-11-27 17:52:50|||||||||16
1606499580000|2020-11-27 17:53:00|4549.9|4547.1|4549.2|4546.4|4549.9|4547.1|4549.2|4546.4|88
1606499590000|2020-11-27 17:53:10|4549.9|4547.1|4550.1|4547.3|4550.2|4547.4|4549.9|4547.1|11
1606499600000|2020-11-27 17:53:20|4550.2|4547.4|4550.2|4547.4|4550.2|4547.4|4550.2|4547.4|16
1606499610000|2020-11-27 17:53:30|4550.1|4547.3|4549.7|4546.9|4550.1|4547.3|4549.2|4546.4|54
1606499620000|2020-11-27 17:53:40|4549.6|4546.8|4550.1|4547.3|4550.2|4547.4|4549.2|4546.4|5
1606499630000|2020-11-27 17:53:50|4549.7|4546.9|4549.2|4546.4|4549.7|4546.9|4547.2|4544.4|85
1606499640000|2020-11-27 17:54:00|4548.9|4546.1|4548.1|4545.3|4548.9|4546.1|4547.9|4545.1|48
1606499650000|2020-11-27 17:54:10|4548.6|4545.8|4547.9|4545.1|4548.9|4546.1|4547.2|4544.4|106
1606499660000|2020-11-27 17:54:20|4548.2|4545.4|4547.2|4544.4|4548.2|4545.4|4547.1|4544.3|18
1606499670000|2020-11-27 17:54:30|4547.1|4544.3|4546.1|4543.3|4547.1|4544.3|4546.1|4543.3|27
1606499680000|2020-11-27 17:54:40|4545.9|4543.1|4546.1|4543.3|4546.2|4543.4|4545.2|4542.4|98
1606499690000|2020-11-27 17:54:50|4546.8|4544|4547.2|4544.4|4548.1|4545.3|4546.8|4544|67
1606499700000|2020-11-27 17:55:00|4547.1|4544.3|4546.2|4543.4|4547.1|4544.3|4545.2|4542.4|134
1606499710000|2020-11-27 17:55:10|4546.1|4543.3|4546.1|4543.3|4546.2|4543.4|4546.1|4543.3|7
1606499720000|2020-11-27 17:55:20|4545.9|4543.1|4545.6|4542.8|4546.2|4543.4|4545.2|4542.4|43
1606499730000|2020-11-27 17:55:30|4545.2|4542.4|4546.1|4543.3|4546.2|4543.4|4545.2|4542.4|7
1606499740000|2020-11-27 17:55:40|4545.9|4543.1|4545.2|4542.4|4545.9|4543.1|4545.2|4542.4|17
1606499750000|2020-11-27 17:55:50|4545.1|4542.3|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|79
1606499760000|2020-11-27 17:56:00|4544.9|4542.1|4544.1|4541.3|4545.1|4542.3|4543.9|4541.1|28
1606499770000|2020-11-27 17:56:10|4543.2|4540.4|4544.1|4541.3|4544.2|4541.4|4542.9|4540.1|17
1606499780000|2020-11-27 17:56:20|4543.9|4541.1|4543.2|4540.4|4544.1|4541.3|4543.2|4540.4|21
1606499790000|2020-11-27 17:56:30|4543.1|4540.3|4543.1|4540.3|4543.2|4540.4|4542.6|4539.8|14
1606499800000|2020-11-27 17:56:40|4543.2|4540.4|4543.9|4541.1|4544.2|4541.4|4543.2|4540.4|19
1606499810000|2020-11-27 17:56:50|4544.1|4541.3|4543.9|4541.1|4544.2|4541.4|4543.9|4541.1|26
1606499820000|2020-11-27 17:57:00|4543.6|4540.8|4545.1|4542.3|4545.1|4542.3|4543.6|4540.8|35
1606499830000|2020-11-27 17:57:10|4545.2|4542.4|4544.9|4542.1|4545.2|4542.4|4544.1|4541.3|30
1606499840000|2020-11-27 17:57:20|4545.1|4542.3|4544.2|4541.4|4545.1|4542.3|4543.9|4541.1|34
1606499850000|2020-11-27 17:57:30|4544.1|4541.3|4543.9|4541.1|4544.6|4541.8|4543.9|4541.1|1
1606499860000|2020-11-27 17:57:40|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|1
1606499870000|2020-11-27 17:57:50|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|5
1606499880000|2020-11-27 17:58:00|4544.1|4541.3|4545.1|4542.3|4545.1|4542.3|4543.9|4541.1|59
1606499890000|2020-11-27 17:58:10|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4545.1|4542.3|11
1606499900000|2020-11-27 17:58:20|4545.1|4542.3|4545.9|4543.1|4545.9|4543.1|4544.9|4542.1|8
1606499910000|2020-11-27 17:58:30|4545.2|4542.4|4547.1|4544.3|4547.2|4544.4|4545.2|4542.4|32
1606499920000|2020-11-27 17:58:40|4546.9|4544.1|4547.1|4544.3|4547.1|4544.3|4546.9|4544.1|26
1606499930000|2020-11-27 17:58:50|4546.2|4543.4|4546.2|4543.4|4546.6|4543.8|4546.2|4543.4|29
1606499940000|2020-11-27 17:59:00|4546.9|4544.1|4548.2|4545.4|4548.2|4545.4|4546.9|4544.1|15
1606499950000|2020-11-27 17:59:10|4548.1|4545.3|4548.9|4546.1|4549.2|4546.4|4548.1|4545.3|110
1606499960000|2020-11-27 17:59:20|4548.6|4545.8|4550.1|4547.3|4552.6|4548.1|4547.2|4542.6|309
1606499970000|2020-11-27 17:59:30|4550.2|4547.4|4551.2|4548.4|4551.6|4548.8|4550.1|4547.3|29
1606499980000|2020-11-27 17:59:40|4551.9|4549.1|4552.1|4549.3|4552.2|4549.4|4551.6|4548.8|71
1606499990000|2020-11-27 17:59:50|4552.2|4549.4|4553.2|4550.4|4553.9|4551.1|4551.9|4549.1|68
1606500000000|2020-11-27 18:00:00|4553.6|4550.8|4553.9|4551.1|4554.1|4551.3|4552.9|4550.1|49
1606500010000|2020-11-27 18:00:10|4553.2|4550.4|4552.9|4550.1|4554.1|4551.3|4552.9|4550.1|31
1606500020000|2020-11-27 18:00:20|4552.2|4549.4|4551.1|4548.3|4552.2|4549.4|4550.9|4548.1|78
1606500030000|2020-11-27 18:00:30|4550.9|4548.1|4550.1|4547.3|4550.9|4548.1|4549.9|4547.1|44
1606500040000|2020-11-27 18:00:40|4550.8|4548|4551.9|4549.1|4551.9|4549.1|4550.8|4548|16
1606500050000|2020-11-27 18:00:50|4551.8|4549|4550.9|4548.1|4551.8|4549|4550.9|4548.1|5
1606500060000|2020-11-27 18:01:00|4551.1|4548.3|4550.6|4547.8|4551.9|4549.1|4549.9|4547.1|126
1606500070000|2020-11-27 18:01:10|4550.1|4547.3|4550.9|4548.1|4551.1|4548.3|4550.1|4547.3|26
1606500080000|2020-11-27 18:01:20|4550.2|4547.4|4550.9|4548.1|4551.1|4548.3|4550.2|4547.4|9
1606500090000|2020-11-27 18:01:30|4551.1|4548.3|4551.9|4549.1|4551.9|4549.1|4550.9|4548.1|18
1606500100000|2020-11-27 18:01:40|4552.1|4549.3|4552.9|4550.1|4553.1|4550.3|4552.1|4549.3|22
1606500110000|2020-11-27 18:01:50|4553.1|4550.3|4553.9|4551.1|4553.9|4551.1|4552.9|4550.1|3
1606500120000|2020-11-27 18:02:00|||||||||12
1606500130000|2020-11-27 18:02:10|4553.1|4550.3|4552.9|4550.1|4553.9|4551.1|4552.9|4550.1|24
1606500140000|2020-11-27 18:02:20|4553.1|4550.3|4552.9|4550.1|4553.1|4550.3|4552.9|4550.1|25
1606500150000|2020-11-27 18:02:30|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|6
1606500160000|2020-11-27 18:02:40|4551.9|4549.1|4552.4|4549.6|4552.4|4549.6|4551.9|4549.1|7
1606500170000|2020-11-27 18:02:50|4552.9|4550.1|4553.9|4551.1|4553.9|4551.1|4551.9|4549.1|29
1606500180000|2020-11-27 18:03:00|4553.4|4550.6|4553.1|4550.3|4553.9|4551.1|4553.1|4550.3|10
1606500190000|2020-11-27 18:03:10|4553.4|4550.6|4553.1|4550.3|4553.9|4551.1|4552.9|4550.1|19
1606500200000|2020-11-27 18:03:20|4552.9|4550.1|4552.9|4550.1|4552.9|4550.1|4552.1|4549.3|10
1606500210000|2020-11-27 18:03:30|4552.6|4549.8|4552.9|4550.1|4552.9|4550.1|4551.9|4549.1|38
1606500220000|2020-11-27 18:03:40|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|2
1606500230000|2020-11-27 18:03:50|4553.6|4550.8|4553.9|4551.1|4553.9|4551.1|4553.4|4550.6|7
1606500240000|2020-11-27 18:04:00|||||||||56
1606500250000|2020-11-27 18:04:10|4554.1|4551.3|4554.8|4552|4554.9|4552.1|4554.1|4551.3|39
1606500260000|2020-11-27 18:04:20|4554.4|4551.6|4551.9|4549.1|4554.4|4551.6|4551.9|4549.1|41
1606500270000|2020-11-27 18:04:30|4552.1|4549.3|4551.9|4549.1|4552.2|4549.4|4551.9|4549.1|19
1606500280000|2020-11-27 18:04:40|4552.1|4549.3|4551.6|4548.8|4552.9|4550.1|4550.8|4548|191
1606500290000|2020-11-27 18:04:50|4551.3|4548.5|4549.9|4547.1|4551.3|4548.5|4549.8|4547|10
1606500300000|2020-11-27 18:05:00|4550.6|4547.8|4551.6|4548.8|4551.8|4549|4549.9|4547.1|71
1606500310000|2020-11-27 18:05:10|4550.9|4548.1|4550.8|4548|4551.6|4548.8|4550.6|4547.8|35
1606500320000|2020-11-27 18:05:20|4550.9|4548.1|4548.9|4546.1|4550.9|4548.1|4548.8|4546|30
1606500330000|2020-11-27 18:05:30|4549.3|4546.5|4548.9|4546.1|4549.3|4546.5|4548.6|4545.8|21
1606500340000|2020-11-27 18:05:40|4548.8|4546|4548.8|4546|4548.9|4546.1|4548.6|4545.8|1
1606500350000|2020-11-27 18:05:50|4548.6|4545.8|4548.8|4546|4548.8|4546|4548.6|4545.8|3
1606500360000|2020-11-27 18:06:00|4548.6|4545.8|4546.3|4543.5|4548.8|4546|4545.8|4543|187
1606500370000|2020-11-27 18:06:10|4545.9|4543.1|4545.9|4543.1|4546.3|4543.5|4545.8|4543|74
1606500380000|2020-11-27 18:06:20|4545.8|4543|4545.8|4543|4546.3|4543.5|4544.9|4542.1|25
1606500390000|2020-11-27 18:06:30|4545.4|4542.6|4545.3|4542.5|4545.9|4543.1|4544.9|4542.1|25
1606500400000|2020-11-27 18:06:40|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|23
1606500410000|2020-11-27 18:06:50|4545.3|4542.5|4545.8|4543|4545.9|4543.1|4544.9|4542.1|43
1606500420000|2020-11-27 18:07:00|4544.9|4542.1|4544.8|4542|4544.9|4542.1|4544.6|4541.8|31
1606500430000|2020-11-27 18:07:10|4544.4|4541.6|4544.8|4542|4544.9|4542.1|4543.9|4541.1|47
1606500440000|2020-11-27 18:07:20|4543.9|4541.1|4543.9|4541.1|4544.9|4542.1|4543.9|4541.1|18
1606500450000|2020-11-27 18:07:30|4544.8|4542|4544.9|4542.1|4544.9|4542.1|4543.9|4541.1|34
1606500460000|2020-11-27 18:07:40|4545.6|4542.8|4545.8|4543|4545.9|4543.1|4545.6|4542.8|55
1606500470000|2020-11-27 18:07:50|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|10
1606500480000|2020-11-27 18:08:00|4545.8|4543|4546.9|4544.1|4546.9|4544.1|4545.8|4543|8
1606500490000|2020-11-27 18:08:10|4546.8|4544|4545.9|4543.1|4546.8|4544|4545.9|4543.1|16
1606500500000|2020-11-27 18:08:20|4546.3|4543.5|4544.9|4542.1|4546.3|4543.5|4544.4|4541.6|43
1606500510000|2020-11-27 18:08:30|4544.2|4541.4|4544.3|4541.5|4544.8|4542|4543.9|4541.1|21
1606500520000|2020-11-27 18:08:40|4544.4|4541.6|4544.8|4542|4544.9|4542.1|4544.4|4541.6|4
1606500530000|2020-11-27 18:08:50|4544.6|4541.8|4545.4|4542.6|4545.8|4543|4544.6|4541.8|33
1606500540000|2020-11-27 18:09:00|4545.3|4542.5|4544.9|4542.1|4545.8|4543|4544.9|4542.1|12
1606500550000|2020-11-27 18:09:10|4545.4|4542.6|4545.4|4542.6|4545.4|4542.6|4544.9|4542.1|9
1606500560000|2020-11-27 18:09:20|4544.9|4542.1|4545.4|4542.6|4545.8|4543|4544.9|4542.1|43
1606500570000|2020-11-27 18:09:30|4545.1|4542.3|4545.9|4543.1|4545.9|4543.1|4544.9|4542.1|11
1606500580000|2020-11-27 18:09:40|4545.8|4543|4545.8|4543|4545.8|4543|4545.6|4542.8|3
1606500590000|2020-11-27 18:09:50|4545.3|4542.5|4545.4|4542.6|4545.4|4542.6|4544.9|4542.1|33
1606500600000|2020-11-27 18:10:00|4545.8|4543|4544.9|4542.1|4545.8|4543|4544.9|4542.1|39
1606500610000|2020-11-27 18:10:10|4545.6|4542.8|4545.8|4543|4545.8|4543|4544.9|4542.1|15
1606500620000|2020-11-27 18:10:20|4545.9|4543.1|4545.9|4543.1|4545.9|4543.1|4545.8|4543|1
1606500630000|2020-11-27 18:10:30|4544.9|4542.1|4544.6|4541.8|4544.9|4542.1|4544.6|4541.8|28
1606500640000|2020-11-27 18:10:40|4544.8|4542|4543.8|4541|4544.8|4542|4543.8|4541|14
1606500650000|2020-11-27 18:10:50|4543.9|4541.1|4543.9|4541.1|4543.9|4541.1|4543.9|4541.1|37
1606500660000|2020-11-27 18:11:00|4544.6|4541.8|4544.9|4542.1|4544.9|4542.1|4544.6|4541.8|29
1606500670000|2020-11-27 18:11:10|4545.3|4542.5|4545.3|4542.5|4545.8|4543|4544.9|4542.1|11
1606500680000|2020-11-27 18:11:20|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|4544.9|4542.1|1
1606500690000|2020-11-27 18:11:30|4545.3|4542.5|4545.3|4542.5|4545.3|4542.5|4545.3|4542.5|10
1606500700000|2020-11-27 18:11:40|4544.9|4542.1|4543.9|4541.1|4544.9|4542.1|4543.9|4541.1|153
1606500710000|2020-11-27 18:11:50|||||||||9
1606500720000|2020-11-27 18:12:00|||||||||1
1606500730000|2020-11-27 18:12:10|||||||||1
1606500740000|2020-11-27 18:12:20|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|4544.1|4541.3|32
1606500750000|2020-11-27 18:12:30|4543.9|4541.1|4543.9|4541.1|4544.1|4541.3|4543.9|4541.1|91
1606500760000|2020-11-27 18:12:40|4543.6|4540.8|4543.9|4541.1|4543.9|4541.1|4543.6|4540.8|34
1606500770000|2020-11-27 18:12:50|4543.6|4540.8|4543.9|4541.1|4543.9|4541.1|4543.2|4540.4|58
1606500780000|2020-11-27 18:13:00|4543.6|4540.8|4543.1|4540.3|4543.6|4540.8|4542.9|4540.1|4
1606500790000|2020-11-27 18:13:10|4542.9|4540.1|4542.9|4540.1|4543.1|4540.3|4542.9|4540.1|27
1606500800000|2020-11-27 18:13:20|4543.1|4540.3|4543.1|4540.3|4543.1|4540.3|4542.9|4540.1|1
1606500810000|2020-11-27 18:13:30|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.2|4539.4|61
1606500820000|2020-11-27 18:13:40|4542.2|4539.4|4542.6|4539.8|4542.9|4540.1|4542.2|4539.4|37
1606500830000|2020-11-27 18:13:50|4542.9|4540.1|4542.6|4539.8|4542.9|4540.1|4542.2|4539.4|7
1606500840000|2020-11-27 18:14:00|4542.2|4539.4|4542.9|4540.1|4543.2|4540.4|4542.2|4539.4|24
1606500850000|2020-11-27 18:14:10|4542.1|4539.3|4543.2|4540.4|4543.2|4540.4|4542.1|4539.3|46
1606500860000|2020-11-27 18:14:20|4543.1|4540.3|4544.6|4541.8|4544.9|4542.1|4543.1|4540.3|31
1606500870000|2020-11-27 18:14:30|4544.9|4542.1|4544.2|4541.4|4544.9|4542.1|4544.2|4541.4|25
1606500880000|2020-11-27 18:14:40|4544.1|4541.3|4544.9|4542.1|4544.9|4542.1|4544.1|4541.3|15
1606500890000|2020-11-27 18:14:50|4544.2|4541.4|4544.7|4541.9|4545.2|4542.4|4544.1|4541.3|38
1606500900000|2020-11-27 18:15:00|4545.1|4542.3|4546.2|4543.4|4546.2|4543.4|4545.1|4542.3|61
1606500910000|2020-11-27 18:15:10|4546.1|4543.3|4545.1|4542.3|4546.2|4543.4|4544.9|4542.1|31
1606500920000|2020-11-27 18:15:20|4545.2|4542.4|4545.7|4542.9|4545.7|4542.9|4545.1|4542.3|13
1606500930000|2020-11-27 18:15:30|4545.6|4542.8|4545.7|4542.9|4545.7|4542.9|4545.2|4542.4|19
1606500940000|2020-11-27 18:15:40|4545.6|4542.8|4545.1|4542.3|4545.6|4542.8|4545.1|4542.3|4
1606500950000|2020-11-27 18:15:50|4545.2|4542.4|4546.1|4543.3|4546.1|4543.3|4545.2|4542.4|229
1606500960000|2020-11-27 18:16:00|||||||||4
1606500970000|2020-11-27 18:16:10|||||||||13
1606500980000|2020-11-27 18:16:20|4546.2|4543.4|4546.6|4543.8|4549.1|4546.3|4546.2|4543.4|81
1606500990000|2020-11-27 18:16:30|4546.2|4543.4|4549.1|4546.3|4549.1|4546.3|4545.9|4543.1|103
1606501000000|2020-11-27 18:16:40|4549.2|4546.4|4553.1|4550.3|4553.1|4550.3|4549.2|4546.4|63
1606501010000|2020-11-27 18:16:50|4553.2|4550.4|4558.2|4555.4|4558.2|4555.4|4553.1|4550.3|146
1606501020000|2020-11-27 18:17:00|4558.1|4555.3|4562.1|4559.3|4562.4|4559.6|4558.1|4555.3|136
1606501030000|2020-11-27 18:17:10|4561.7|4558.9|4563.1|4560.3|4564.4|4561.6|4558.9|4556.1|125
1606501040000|2020-11-27 18:17:20|4561.9|4559.1|4560.1|4557.3|4562.1|4559.3|4558.1|4555.3|32
1606501050000|2020-11-27 18:17:30|4559.7|4556.9|4558.1|4555.3|4559.7|4556.9|4557.9|4555.1|32
1606501060000|2020-11-27 18:17:40|4557.8|4555|4557.1|4554.3|4558.1|4555.3|4556.4|4553.6|86
1606501070000|2020-11-27 18:17:50|4556.6|4553.8|4555.6|4552.8|4556.6|4553.8|4555.1|4552.3|15
1606501080000|2020-11-27 18:18:00|4556.1|4553.3|4556.4|4553.6|4556.9|4554.1|4556.1|4553.3|42
1606501090000|2020-11-27 18:18:10|4556.1|4553.3|4555.4|4552.6|4557.1|4554.3|4554.8|4551.7|73
1606501100000|2020-11-27 18:18:20|4555.1|4552.3|4553.1|4550.3|4555.4|4552.6|4553.1|4550.3|28
1606501110000|2020-11-27 18:18:30|4553.4|4550.6|4553.4|4550.6|4554.3|4551.5|4552.3|4549.5|43
1606501120000|2020-11-27 18:18:40|4553.9|4551.1|4554.3|4551.5|4554.3|4551.5|4553.9|4551.1|39
1606501130000|2020-11-27 18:18:50|4554.1|4551.3|4553.8|4551|4554.1|4551.3|4553.4|4550.6|16
1606501140000|2020-11-27 18:19:00|4553.6|4550.8|4554.3|4551.5|4554.3|4551.5|4553.3|4550.5|15
1606501150000|2020-11-27 18:19:10|4554.8|4552|4555.7|4551.7|4555.7|4552|4554.8|4551.7|18
1606501160000|2020-11-27 18:19:20|4555.4|4552.6|4554.8|4552|4555.4|4552.6|4554.3|4551.5|27
1606501170000|2020-11-27 18:19:30|4555.1|4552.3|4553.6|4550.8|4555.8|4553|4552.8|4549.7|71
1606501180000|2020-11-27 18:19:40|4553.9|4551.1|4554.1|4551.3|4555.1|4552.3|4553.9|4551.1|21
1606501190000|2020-11-27 18:19:50|4553.4|4550.6|4553.1|4550.3|4553.4|4550.6|4552.9|4550.1|7
1606501200000|2020-11-27 18:20:00|4553.4|4550.6|4552.8|4550|4553.4|4550.6|4552.3|4549.5|41
1606501210000|2020-11-27 18:20:10|4553.1|4550.3|4553.6|4550.8|4555.7|4552.8|4553.1|4550.3|23
1606501220000|2020-11-27 18:20:20|4553.3|4550.5|4553.1|4550.3|4553.6|4550.8|4553.1|4550.3|25
1606501230000|2020-11-27 18:20:30|4553.3|4550.5|4554.1|4551.3|4554.1|4551.3|4553.1|4550.3|20
1606501240000|2020-11-27 18:20:40|4552|4549.2|4549.1|4546.3|4552|4549.2|4548.3|4545.5|141
1606501250000|2020-11-27 18:20:50|4549.4|4546.6|4545.6|4542.8|4550.1|4547.3|4545.3|4542.5|162
1606501260000|2020-11-27 18:21:00|4545.1|4542.3|4548.1|4545.3|4548.4|4545.6|4544.9|4542.1|29
1606501270000|2020-11-27 18:21:10|4547.9|4545.1|4546.9|4544.1|4547.9|4545.1|4546.9|4544.1|46
1606501280000|2020-11-27 18:21:20|4547.1|4544.3|4546.9|4544.1|4548.1|4545.3|4545.9|4543.1|31
1606501290000|2020-11-27 18:21:30|4547.1|4544.3|4549.6|4546.8|4550.1|4547.3|4547.1|4544.3|28
1606501300000|2020-11-27 18:21:40|4549.1|4546.3|4552.6|4549.8|4553.9|4551.1|4547.1|4544.3|270
1606501310000|2020-11-27 18:21:50|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4552.1|4549.3|13
1606501320000|2020-11-27 18:22:00|4552.5|4549.7|4551.1|4548.3|4553.6|4550.7|4551.1|4548.3|38
1606501330000|2020-11-27 18:22:10|4550.8|4548|4547|4544.2|4550.8|4548|4547|4544.2|84
1606501340000|2020-11-27 18:22:20|4547.1|4544.3|4549|4546.2|4549|4546.2|4547.1|4544.3|14
1606501350000|2020-11-27 18:22:30|4549.1|4546.3|4551.1|4548.3|4551.1|4548.3|4548.6|4545.8|33
1606501360000|2020-11-27 18:22:40|4552|4549.2|4550.1|4547.3|4552|4549.2|4550.1|4547.3|21
1606501370000|2020-11-27 18:22:50|4550|4547.2|4549|4546.2|4550|4547.2|4549|4546.2|22
1606501380000|2020-11-27 18:23:00|4548.3|4545.5|4548|4545.2|4549.1|4546.3|4548|4545.2|17
1606501390000|2020-11-27 18:23:10|4549.1|4546.3|4549.5|4546.7|4549.5|4546.7|4547.5|4544.7|42
1606501400000|2020-11-27 18:23:20|4550.1|4547.3|4548.5|4545.7|4550.2|4547.3|4548.5|4545.7|25
1606501410000|2020-11-27 18:23:30|4548.1|4545.3|4549|4546.2|4549|4546.2|4547.5|4544.7|57
1606501420000|2020-11-27 18:23:40|4548.5|4545.7|4547.1|4544.3|4548.5|4545.7|4546.8|4544|23
1606501430000|2020-11-27 18:23:50|4547.5|4544.7|4547.6|4544.8|4547.8|4545|4547.5|4544.7|7
1606501440000|2020-11-27 18:24:00|4548.7|4544.7|4546.1|4543.3|4548.7|4544.7|4546|4543.2|29
1606501450000|2020-11-27 18:24:10|4547|4544.2|4546.8|4544|4547.3|4544.5|4546.8|4544|47
1606501460000|2020-11-27 18:24:20|4546.6|4543.8|4546.6|4542.6|4546.8|4544|4544.8|4542|48
1606501470000|2020-11-27 18:24:30|4546.5|4543.7|4543.8|4541|4549.4|4543.7|4543.8|4539.4|36
1606501480000|2020-11-27 18:24:40|4543.3|4540.5|4539.1|4536.3|4544.1|4541.3|4539.1|4536.3|134
1606501490000|2020-11-27 18:24:50|4539.5|4536.7|4530.1|4527.3|4539.6|4536.8|4529.8|4527|220
1606501500000|2020-11-27 18:25:00|4530.6|4527.8|4532.5|4529.7|4532.5|4529.7|4529.8|4526.7|57
1606501510000|2020-11-27 18:25:10|4533.8|4531|4535.1|4532.3|4537.5|4534.7|4533.6|4529.9|52
1606501520000|2020-11-27 18:25:20|4535.5|4532.7|4532.5|4529.7|4535.6|4532.8|4532|4528.6|44
1606501530000|2020-11-27 18:25:30|4532.1|4529.3|4532.6|4529.8|4533.1|4530.3|4532.1|4529.3|18
1606501540000|2020-11-27 18:25:40|4533.8|4531|4534.6|4531.8|4534.9|4531.8|4533.8|4530.9|21
1606501550000|2020-11-27 18:25:50|4534.8|4532|4531.6|4527.6|4534.8|4532|4530.6|4527.5|32
1606501560000|2020-11-27 18:26:00|4530.6|4527.8|4531.1|4528.3|4531.3|4528.5|4529.3|4526.5|77
1606501570000|2020-11-27 18:26:10|4530.3|4527.5|4530.8|4528|4531.9|4528.3|4530|4527.2|20
1606501580000|2020-11-27 18:26:20|4530.6|4527.8|4531.1|4528.3|4532|4529.2|4530.1|4527.3|93
1606501590000|2020-11-27 18:26:30|4530.8|4528|4530.6|4527.8|4530.8|4528|4529.4|4526.6|25
1606501600000|2020-11-27 18:26:40|4530.8|4528|4531.1|4528.3|4531.1|4528.3|4530.6|4527.8|56
1606501610000|2020-11-27 18:26:50|4531.4|4528.6|4530.8|4528|4531.8|4529|4530.8|4528|54
1606501620000|2020-11-27 18:27:00|4530.4|4527.6|4532.6|4529.8|4533|4530.2|4530.3|4527.5|75
1606501630000|2020-11-27 18:27:10|4533.1|4530.3|4533.1|4530.3|4534.1|4531.3|4532.1|4529.3|108
1606501640000|2020-11-27 18:27:20|4533.5|4530.7|4534.1|4531.3|4534.1|4531.3|4533|4530.2|82
1606501650000|2020-11-27 18:27:30|4534.8|4532|4537.1|4534.3|4538.8|4536|4534.1|4531.3|146
1606501660000|2020-11-27 18:27:40|4538|4535.2|4536.6|4532.6|4539.7|4535.2|4535.5|4529.7|121
1606501670000|2020-11-27 18:27:50|4536.5|4533.7|4540.3|4537.5|4540.8|4538|4534.3|4530.9|234
1606501680000|2020-11-27 18:28:00|4540.6|4537.8|4543.5|4540.7|4545|4542.2|4540.3|4537.5|212
1606501690000|2020-11-27 18:28:10|4544.6|4540.6|4552.6|4549.8|4554.2|4549.8|4544|4540.6|185
1606501700000|2020-11-27 18:28:20|4553.1|4550.3|4554.6|4551.8|4555.3|4552.5|4551.1|4548.3|264
1606501710000|2020-11-27 18:28:30|4554.8|4552|4559.5|4556.7|4559.5|4556.7|4554.6|4551.8|151
1606501720000|2020-11-27 18:28:40|4559.1|4556.3|4563.1|4560.3|4563.3|4560.5|4559.1|4556.3|245
1606501730000|2020-11-27 18:28:50|4563|4560.2|4562.1|4559.3|4563.1|4560.3|4562|4559.2|126
1606501740000|2020-11-27 18:29:00|4562|4559.2|4565|4562.2|4565|4562.2|4562|4559.2|317
1606501750000|2020-11-27 18:29:10|4565.5|4562.7|4565|4562.2|4565.5|4562.7|4565|4562.2|135
1606501760000|2020-11-27 18:29:20|4564.6|4561.8|4565|4562.2|4565.3|4562.5|4563.6|4559.7|125
1606501770000|2020-11-27 18:29:30|4565.1|4562.3|4568.1|4565.3|4568.3|4565.5|4565|4562.2|240
1606501780000|2020-11-27 18:29:40|4568.3|4565.5|4572.1|4569.3|4572.6|4569.8|4568.1|4565.3|344
1606501790000|2020-11-27 18:29:50|4572.5|4569.7|4576|4573.2|4576|4573.2|4572.1|4569.3|245
1606501800000|2020-11-27 18:30:00|4575.1|4572.3|4569.6|4565.6|4577.6|4574.8|4568|4565.2|306
1606501810000|2020-11-27 18:30:10|4568.1|4566.8|4564.1|4561.3|4568.4|4566.8|4564|4561.2|68
1606501820000|2020-11-27 18:30:20|4563.4|4560.6|4573.1|4563.1|4573.1|4565.8|4563.3|4559.9|84
1606501830000|2020-11-27 18:30:30|4570.4|4566.4|4570.7|4566.7|4574.1|4568.7|4568.8|4563.2|24
1606501840000|2020-11-27 18:30:40|4569.6|4566.8|4569.1|4566.3|4570.3|4567.5|4568.3|4565.5|28
1606501850000|2020-11-27 18:30:50|4568.4|4565.6|4567.1|4564.3|4568.6|4565.8|4567.1|4564.3|34
1606501860000|2020-11-27 18:31:00|||||||||17
1606501870000|2020-11-27 18:31:10|4568|4565.2|4567.1|4564.3|4569|4566|4567.1|4564.3|45
1606501880000|2020-11-27 18:31:20|4566.3|4563.5|4567.3|4564.5|4567.3|4564.5|4566.1|4563.3|13
1606501890000|2020-11-27 18:31:30|4566.8|4564|4569.5|4566.7|4569.5|4566.7|4566.8|4564|14
1606501900000|2020-11-27 18:31:40|4569.1|4566.3|4569.3|4566.5|4572.4|4567|4569.1|4562.4|20
1606501910000|2020-11-27 18:31:50|4569.1|4566.3|4566.6|4563.8|4569.1|4566.3|4566|4563.2|29
1606501920000|2020-11-27 18:32:00|4566.1|4563.3|4567.3|4564.5|4567.3|4564.5|4564.1|4560.9|53
1606501930000|2020-11-27 18:32:10|4566.6|4563.8|4567|4564.2|4568.1|4565.3|4566.1|4563.3|44
1606501940000|2020-11-27 18:32:20|4567.5|4564.7|4567.1|4564.3|4567.5|4564.7|4567.1|4564.3|13
1606501950000|2020-11-27 18:32:30|4567.5|4564.7|4567.5|4564.7|4568.5|4565.7|4567.1|4564.3|96
1606501960000|2020-11-27 18:32:40|4568|4565.2|4566.1|4563.3|4568|4565.2|4566.1|4563.3|104
1606501970000|2020-11-27 18:32:50|||||||||14
1606501980000|2020-11-27 18:33:00|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|29
1606501990000|2020-11-27 18:33:10|||||||||10
1606502000000|2020-11-27 18:33:20|4566.1|4563.3|4566.3|4563.5|4566.3|4563.5|4566.1|4563.3|30
1606502010000|2020-11-27 18:33:30|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|9
1606502020000|2020-11-27 18:33:40|4565.1|4562.3|4565.1|4562.3|4565.1|4562.3|4565.1|4562.3|11
1606502030000|2020-11-27 18:33:50|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|26
1606502040000|2020-11-27 18:34:00|||||||||33
1606502050000|2020-11-27 18:34:10|4563.4|4560.6|4564.1|4561.3|4568.9|4565.8|4563.4|4560.6|77
1606502060000|2020-11-27 18:34:20|4564.5|4561.7|4564|4561.2|4564.5|4561.7|4564|4561.2|4
1606502070000|2020-11-27 18:34:30|4564.1|4561.3|4560.1|4557.3|4564.1|4561.3|4560.1|4557.3|57
1606502080000|2020-11-27 18:34:40|4560.3|4557.5|4563.6|4560.8|4565.7|4562|4560.1|4555.1|16
1606502090000|2020-11-27 18:34:50|4563.7|4559.7|4558.3|4555.5|4563.9|4560.8|4558|4555.2|43
1606502100000|2020-11-27 18:35:00|4561.9|4557.9|4559.8|4557|4566.5|4560|4559.8|4556.2|48
1606502110000|2020-11-27 18:35:10|4560.7|4556.7|4561.5|4558.7|4561.5|4558.7|4560.1|4556.7|80
1606502120000|2020-11-27 18:35:20|4561.1|4558.3|4559.6|4556.8|4561.5|4558.7|4559.3|4556.5|12
1606502130000|2020-11-27 18:35:30|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4559.3|4556.5|9
1606502140000|2020-11-27 18:35:40|4560|4557.2|4559.6|4556.8|4560|4557.2|4559.3|4556.5|33
1606502150000|2020-11-27 18:35:50|4560|4557.2|4559.3|4556.5|4560.1|4557.3|4559.3|4556.5|4
1606502160000|2020-11-27 18:36:00|4559.6|4556.8|4559.6|4556.8|4564.1|4558.8|4559.6|4554.1|40
1606502170000|2020-11-27 18:36:10|4564.2|4554.2|4561|4557|4564.4|4558.8|4559.6|4554.2|28
1606502180000|2020-11-27 18:36:20|4560.9|4556.9|4559.5|4556.7|4560.9|4557.8|4558.8|4555.7|18
1606502190000|2020-11-27 18:36:30|4558.4|4555.6|4559.1|4556.3|4559.1|4556.3|4557.1|4554.3|31
1606502200000|2020-11-27 18:36:40|4559|4555|4556.1|4553.3|4559|4555.6|4556.1|4553.3|46
1606502210000|2020-11-27 18:36:50|4553|4550.2|4552.1|4549.3|4553.1|4550.3|4552.1|4549.3|37
1606502220000|2020-11-27 18:37:00|4552.5|4549.7|4555.7|4551.7|4559.1|4552.2|4552.5|4547.1|21
1606502230000|2020-11-27 18:37:10|4555.9|4551.9|4553.9|4549.9|4558.5|4553.3|4553.9|4547.4|34
1606502240000|2020-11-27 18:37:20|4554.6|4550.6|4553.8|4551|4556.6|4552.8|4553.8|4550.6|70
1606502250000|2020-11-27 18:37:30|4553.6|4550.8|4554.1|4551.3|4554.1|4551.3|4553.6|4550.8|124
1606502260000|2020-11-27 18:37:40|4556.6|4552.6|4557.7|4553.7|4558.2|4554.8|4556.3|4552.6|6
1606502270000|2020-11-27 18:37:50|4557.6|4553.6|4557.6|4553.6|4557.6|4553.6|4557.6|4553.6|43
1606502280000|2020-11-27 18:38:00|4558.2|4554.2|4557.6|4554.8|4561.5|4556.2|4557.6|4551.2|16
1606502290000|2020-11-27 18:38:10|4557.7|4553.7|4558.1|4555.3|4558.6|4555.8|4556.6|4553.7|12
1606502300000|2020-11-27 18:38:20|4558|4554|4557.6|4554.8|4558|4554.8|4557.6|4553.7|4
1606502310000|2020-11-27 18:38:30|4557.8|4555|4562.4|4552.4|4562.4|4555|4557.8|4552.2|4
1606502320000|2020-11-27 18:38:40|4557.8|4555|4555.8|4553|4557.8|4555|4555.8|4552.9|12
1606502330000|2020-11-27 18:38:50|4556.1|4553.3|4555.8|4553|4556.1|4553.3|4555.8|4553|122
1606502340000|2020-11-27 18:39:00|4556.1|4553.3|4557.6|4554.8|4558.7|4555|4556.1|4553.3|88
1606502350000|2020-11-27 18:39:10|4558|4555.2|4558.1|4555.3|4558.1|4555.3|4558|4555.2|0
1606502360000|2020-11-27 18:39:20|4558.5|4555.7|4558.5|4555.7|4558.5|4555.7|4558.5|4555.7|1
1606502370000|2020-11-27 18:39:30|4558.8|4556|4558.8|4556|4559.7|4556.2|4558.5|4555.6|22
1606502380000|2020-11-27 18:39:40|4558.9|4556.1|4559.6|4556.8|4559.7|4556.8|4558.8|4555.7|8
1606502390000|2020-11-27 18:39:50|4559.9|4555.9|4556.9|4552.9|4561.5|4556.2|4556.9|4551.1|23
1606502400000|2020-11-27 18:40:00|4557.6|4553.6|4557.8|4555|4561.4|4556.3|4556.9|4551.1|37
1606502410000|2020-11-27 18:40:10|4556.9|4554.1|4555.6|4552.8|4556.9|4554.1|4555.6|4551.9|7
1606502420000|2020-11-27 18:40:20|4556.7|4552.7|4557.8|4555|4557.8|4555|4556.7|4552.7|10
1606502430000|2020-11-27 18:40:30|4559.6|4556.8|4559.7|4555.7|4559.7|4556.8|4558.6|4555.7|8
1606502440000|2020-11-27 18:40:40|4559.6|4556.8|4559.6|4556.8|4560.7|4557|4559.6|4555.7|12
1606502450000|2020-11-27 18:40:50|4558.2|4555.4|4558.6|4555.8|4562.2|4556|4557.3|4552.2|23
1606502460000|2020-11-27 18:41:00|4559.6|4555.6|4558.6|4555.8|4559.6|4555.8|4558.1|4555.3|25
1606502470000|2020-11-27 18:41:10|4558.3|4555.5|4556.6|4553.8|4558.7|4555.5|4556.6|4553.8|2
1606502480000|2020-11-27 18:41:20|||||||||2
1606502490000|2020-11-27 18:41:30|4557.7|4554.9|4557.5|4554.7|4557.7|4554.9|4557.5|4554.7|3
1606502500000|2020-11-27 18:41:40|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|5
1606502510000|2020-11-27 18:41:50|4556.4|4553.6|4556.6|4553.8|4560|4553.8|4554.8|4550|30
1606502520000|2020-11-27 18:42:00|4557.7|4553.7|4557.7|4553.7|4558.1|4555.3|4557.7|4553.7|5
1606502540000|2020-11-27 18:42:20|4557.6|4554.8|4558.6|4555.8|4564.8|4557.8|4557.3|4553.2|28
1606502550000|2020-11-27 18:42:30|4558.7|4554.7|4558.7|4554.7|4559.1|4555.7|4558.5|4554.7|4
1606502560000|2020-11-27 18:42:40|4558.6|4555.8|4558.7|4554.7|4562.2|4558.3|4556.1|4551.5|26
1606502570000|2020-11-27 18:42:50|4558.9|4554.9|4560.6|4557.8|4563.1|4557.8|4558.9|4552.2|6
1606502580000|2020-11-27 18:43:00|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|3
1606502590000|2020-11-27 18:43:10|4562|4559.2|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|6
1606502600000|2020-11-27 18:43:20|4562.6|4558.6|4564.7|4560.7|4566.2|4561.8|4561.9|4555.5|15
1606502610000|2020-11-27 18:43:30|4563.8|4561|4562.6|4558.6|4565.2|4561.3|4560|4555.2|10
1606502620000|2020-11-27 18:43:40|4562.7|4558.7|4559.1|4556.3|4562.7|4559.8|4559.1|4556.3|25
1606502630000|2020-11-27 18:43:50|4557.3|4554.5|4561.3|4558.5|4564.2|4559.3|4557.3|4553.3|22
1606502640000|2020-11-27 18:44:00|4561.1|4558.3|4561|4558.2|4561.1|4558.3|4561|4558.2|35
1606502650000|2020-11-27 18:44:10|4561.6|4558.8|4562.1|4559.3|4562.1|4559.3|4561.6|4558.8|6
1606502660000|2020-11-27 18:44:20|4562.3|4559.5|4564|4561.2|4564.1|4561.3|4562.3|4559.5|11
1606502670000|2020-11-27 18:44:30|4563.8|4561|4564|4561.2|4564|4561.2|4563.5|4560.7|15
1606502680000|2020-11-27 18:44:40|4563.7|4560.9|4563.6|4559.6|4563.7|4560.9|4563.5|4559.6|70
1606502690000|2020-11-27 18:44:50|4562.3|4559.5|4564.2|4554.2|4564.4|4559.5|4558.1|4553.7|41
1606690800000|2020-11-29 23:00:00|4528.5|4525.7|4526.6|4522.6|4528.8|4526|4522|4517.6|106
1606690810000|2020-11-29 23:00:10|4526.5|4523.7|4536.2|4533.4|4538.3|4535.4|4523.5|4520.7|382
1606690820000|2020-11-29 23:00:20|4535.7|4532.9|4544.2|4541.4|4545.4|4542.2|4535.7|4532.9|77
1606690830000|2020-11-29 23:00:30|4543.2|4540.4|4539.3|4535.3|4543.2|4540.4|4535.3|4530.3|80
1606690840000|2020-11-29 23:00:40|4538.4|4534.4|4536.2|4533.4|4544.3|4540.9|4536.2|4531.4|44
1606690850000|2020-11-29 23:00:50|4536.4|4532.4|4536.2|4533.4|4538.1|4534.7|4535.3|4532.3|20
1606690860000|2020-11-29 23:01:00|4537.1|4533.1|4528.4|4524.4|4537.1|4533.4|4527.7|4524.4|94
1606690870000|2020-11-29 23:01:10|4527.8|4525|4529.7|4526.9|4530.4|4526.9|4527|4520.4|26
1606690880000|2020-11-29 23:01:20|4529.3|4526.5|4529.7|4526.9|4529.7|4526.9|4529.2|4526.4|9
1606690890000|2020-11-29 23:01:30|4529.8|4527|4530.7|4527.9|4532.7|4529.9|4529.8|4527|21
1606690900000|2020-11-29 23:01:40|4531.2|4528.4|4533.8|4531|4534.4|4531|4531.2|4527.8|69
1606690910000|2020-11-29 23:01:50|4534.7|4531.9|4533.5|4530.7|4535.4|4532.4|4531.8|4529|24
1606690920000|2020-11-29 23:02:00|4533.2|4530.4|4528.8|4526|4535.8|4532.4|4528.8|4526|48
1606690930000|2020-11-29 23:02:10|4529.3|4526.5|4528.6|4524.6|4532.3|4527|4527.7|4522.3|84
1606690940000|2020-11-29 23:02:20|4529.5|4526.7|4526.5|4523.7|4529.8|4526.7|4526.3|4523.5|18
1606690950000|2020-11-29 23:02:30|4530.8|4520.8|4527.4|4523.4|4530.8|4524.7|4526.2|4520.5|56
1606690960000|2020-11-29 23:02:40|4526.5|4523.7|4525.7|4522.9|4527.8|4524.7|4525.2|4522.3|28
1606690970000|2020-11-29 23:02:50|4525.3|4522.5|4527.6|4523.6|4527.6|4524.4|4524.3|4521.5|54
1606690980000|2020-11-29 23:03:00|4527.4|4523.4|4526.3|4523.5|4527.6|4523.7|4526|4522.6|17
1606690990000|2020-11-29 23:03:10|4527.4|4523.4|4527.5|4524.7|4527.5|4524.7|4527.4|4523.4|13
1606691000000|2020-11-29 23:03:20|4528.2|4525.4|4528.3|4525.5|4529|4526.2|4528.2|4525.4|35
1606691010000|2020-11-29 23:03:30|4528.8|4526|4528.5|4525.7|4529|4526.2|4528|4525.2|25
1606691020000|2020-11-29 23:03:40|4528.8|4526|4527.3|4524.5|4528.8|4526|4526.5|4523.7|19
1606691030000|2020-11-29 23:03:50|4527.7|4524.9|4522.5|4519.7|4528.3|4525.4|4520.3|4517.4|86
1606691040000|2020-11-29 23:04:00|4523|4520.2|4523|4520.2|4523.8|4521|4515.2|4511.8|125
1606691050000|2020-11-29 23:04:10|4523.8|4521|4520|4517.2|4523.8|4521|4519|4516.2|50
1606691060000|2020-11-29 23:04:20|4520.8|4518|4523.8|4521|4523.8|4521|4520.8|4518|28
1606691070000|2020-11-29 23:04:30|4524|4521.2|4518.3|4515.5|4524.1|4521.2|4514.3|4511.5|64
1606691080000|2020-11-29 23:04:40|4519.2|4516.4|4518.3|4515.5|4519.2|4516.4|4518|4515.2|17
1606691090000|2020-11-29 23:04:50|||||||||4
1606691100000|2020-11-29 23:05:00|4518.8|4516|4521.2|4518.4|4521.2|4518.4|4518.2|4515.4|18
1606691110000|2020-11-29 23:05:10|4521.3|4518.5|4521.8|4519|4521.8|4519|4521.2|4518.4|2
1606691120000|2020-11-29 23:05:20|4521.7|4518.9|4520.8|4518|4521.8|4519|4520.2|4517.4|14
1606691130000|2020-11-29 23:05:30|4520.2|4517.4|4520.8|4518|4520.8|4518|4520.2|4517.4|4
1606691140000|2020-11-29 23:05:40|4521.2|4518.4|4520.7|4517.9|4521.2|4518.4|4520.2|4517.4|9
1606691150000|2020-11-29 23:05:50|4521.3|4518.5|4520.8|4518|4521.8|4519|4520.8|4518|8
1606691160000|2020-11-29 23:06:00|4521.2|4518.4|4521.8|4519|4522.7|4519.9|4521.2|4518.4|18
1606691170000|2020-11-29 23:06:10|4522|4519.2|4522.8|4520|4523.7|4520.9|4521.8|4519|24
1606691180000|2020-11-29 23:06:20|4522.7|4519.9|4521.8|4519|4522.8|4520|4521.8|4519|5
1606691190000|2020-11-29 23:06:30|4522.2|4519.4|4522.2|4519.4|4522.7|4519.9|4521.8|4519|18
1606691200000|2020-11-29 23:06:40|4521.8|4519|4522.2|4519.4|4522.5|4519.7|4521.8|4519|3
1606691210000|2020-11-29 23:06:50|4521.8|4519|4519|4516.2|4521.8|4519|4519|4516.2|31
1606691220000|2020-11-29 23:07:00|4519.3|4516.5|4521.8|4519|4521.8|4519|4519.3|4516.4|18
1606691230000|2020-11-29 23:07:10|4521.5|4518.7|4521.8|4519|4521.8|4519|4521.3|4518.5|5
1606691240000|2020-11-29 23:07:20|4521.3|4518.5|4520|4517.2|4521.3|4518.5|4520|4517.2|16
1606691250000|2020-11-29 23:07:30|4519.8|4517|4515.8|4513|4519.8|4517|4515.8|4513|28
1606691260000|2020-11-29 23:07:40|4516|4513.2|4516.8|4514|4517.5|4514.7|4516|4513.2|6
1606691270000|2020-11-29 23:07:50|4517.3|4514.5|4516.8|4514|4517.5|4514.7|4516.8|4514|5
1606691280000|2020-11-29 23:08:00|4517.2|4514.4|4516.7|4513.9|4517.2|4514.4|4514.7|4511.9|35
1606691290000|2020-11-29 23:08:10|4517.3|4514.5|4516.2|4513.4|4517.3|4514.5|4516.2|4513.4|17
1606691300000|2020-11-29 23:08:20|4513.8|4511|4513.8|4511|4514.2|4511.4|4512|4509.2|65
1606691310000|2020-11-29 23:08:30|4514.2|4511.4|4510.3|4507.5|4514.2|4511.4|4509.8|4507|75
1606691320000|2020-11-29 23:08:40|4508.8|4506|4509.8|4507|4510.3|4507.5|4505|4502.2|122
1606691330000|2020-11-29 23:08:50|4509.5|4506.7|4506.5|4503.7|4509.8|4507|4506|4503.2|44
1606691340000|2020-11-29 23:09:00|4505.8|4503|4505.5|4502.7|4506.8|4504|4505.2|4502.4|82
1606691350000|2020-11-29 23:09:10|4505.3|4502.5|4501|4498.2|4505.3|4502.5|4499.8|4495.9|134
1606691360000|2020-11-29 23:09:20|4500.5|4497.7|4498.5|4495.7|4501|4498.2|4498|4495.2|143
1606691370000|2020-11-29 23:09:30|4498.7|4495.9|4498.7|4495.9|4499|4496.2|4498|4495.2|25
1606691380000|2020-11-29 23:09:40|4499|4496.2|4504|4501.2|4505.8|4503|4497.8|4495|164
1606691390000|2020-11-29 23:09:50|4504.8|4502|4504.8|4502|4506.3|4503.5|4504.3|4501.5|29
1606691400000|2020-11-29 23:10:00|4505.2|4502.4|4508|4505.2|4508.6|4505.5|4504.8|4502|105
1606691410000|2020-11-29 23:10:10|4508.5|4505.7|4508|4505.2|4509|4506.2|4507.5|4504.7|82
1606691420000|2020-11-29 23:10:20|4507.5|4504.7|4508|4505.2|4508|4505.2|4507.5|4504.7|4
1606691430000|2020-11-29 23:10:30|4507|4504.2|4507|4504.2|4507|4504.2|4506|4502.6|25
1606691440000|2020-11-29 23:10:40|4506.8|4504|4502.7|4499.9|4509|4504|4502.7|4499|43
1606691450000|2020-11-29 23:10:50|4502.5|4499.7|4501.8|4497.8|4505.3|4499.7|4501.8|4495.3|29
1606691460000|2020-11-29 23:11:00|4500.7|4497.9|4496.5|4493.7|4500.7|4497.9|4495.7|4492.9|89
1606691470000|2020-11-29 23:11:10|4496|4493.2|4487.8|4483.8|4496|4493.2|4486.7|4481.1|398
1606691480000|2020-11-29 23:11:20|4488|4484|4489.4|4485.4|4493|4490.2|4487.7|4482.1|105
1606691490000|2020-11-29 23:11:30|4489.6|4485.6|4488.5|4485.7|4489.6|4486.2|4488.5|4484.8|11
1606691500000|2020-11-29 23:11:40|4489.6|4485.6|4490.7|4487.9|4490.7|4487.9|4488.5|4485.6|20
1606691510000|2020-11-29 23:11:50|4491|4488.2|4494.7|4491.9|4494.8|4492|4490.7|4487.9|36
1606691520000|2020-11-29 23:12:00|4495|4492.2|4494.3|4491.5|4499.1|4494.2|4494.3|4489.1|21
1606691530000|2020-11-29 23:12:10|4494.5|4491.7|4493.8|4489.8|4497.1|4491.7|4493.7|4487.1|15
1606691540000|2020-11-29 23:12:20|4494|4491|4497.5|4494.7|4497.5|4494.7|4493.8|4491|20
1606691550000|2020-11-29 23:12:30|4497|4494.2|4499.5|4496.7|4499.8|4497|4497|4494.2|21
1606691560000|2020-11-29 23:12:40|4499.2|4496.4|4496.3|4493.5|4499.2|4496.4|4496.3|4493.5|25
1606691570000|2020-11-29 23:12:50|4496.5|4493.7|4498.3|4495.5|4498.3|4495.5|4496.3|4493.5|8
1606691580000|2020-11-29 23:13:00|4497.8|4495|4498.8|4496|4500|4497.2|4497.8|4495|23
1606691590000|2020-11-29 23:13:10|4499.5|4496.7|4499.3|4496.5|4499.5|4496.7|4498.3|4495.5|8
1606691600000|2020-11-29 23:13:20|4499|4496.2|4500|4497.2|4501|4498.2|4499|4496.2|11
1606691610000|2020-11-29 23:13:30|4499.8|4497|4501.5|4498.7|4502|4499.2|4499.8|4497|14
1606691620000|2020-11-29 23:13:40|||||||||8
1606691630000|2020-11-29 23:13:50|4501.7|4498.9|4501.5|4498.7|4502.8|4500|4501.5|4498.7|9
1606691640000|2020-11-29 23:14:00|4501.2|4498.4|4501.5|4498.7|4502.2|4499.4|4501|4498.2|139
1606691650000|2020-11-29 23:14:10|4501.8|4499|4500.7|4497.9|4502|4499.2|4500.2|4497.4|25
1606691660000|2020-11-29 23:14:20|4501.7|4498.9|4502|4499.2|4502.4|4499.2|4501.5|4498.4|15
1606691670000|2020-11-29 23:14:30|||||||||2
1606691680000|2020-11-29 23:14:40|4501.3|4498.5|4500.7|4497.9|4501.3|4498.5|4500.7|4497.9|13
1606691690000|2020-11-29 23:14:50|4501|4498.2|4501|4498.2|4501|4498.2|4501|4498.2|0
1606691700000|2020-11-29 23:15:00|4500.4|4497.6|4500.7|4497.9|4501|4498.2|4499.8|4497|7
1606691710000|2020-11-29 23:15:10|4501|4498.2|4501.5|4498.7|4502|4499.2|4501|4498.2|8
1606691720000|2020-11-29 23:15:20|4501.7|4498.9|4501|4498.2|4501.7|4498.9|4500.5|4497.7|5
1606691730000|2020-11-29 23:15:30|4500.7|4497.9|4501|4498.2|4501|4498.2|4500|4497.2|7
1606691740000|2020-11-29 23:15:40|4500.7|4497.9|4501|4498.2|4501|4498.2|4500.5|4497.7|5
1606691750000|2020-11-29 23:15:50|4500.3|4497.5|4501|4498.2|4501|4498.2|4500.3|4497.5|7
1606691760000|2020-11-29 23:16:00|||||||||1
1606691770000|2020-11-29 23:16:10|4500|4497.2|4501|4498.2|4501|4498.2|4500|4497.2|7
1606691780000|2020-11-29 23:16:20|4501.7|4498.9|4503|4500.2|4503|4500.2|4501|4498.2|22
1606691790000|2020-11-29 23:16:30|4503.3|4500.5|4503|4500.2|4503.3|4500.5|4503|4500.2|15
1606691800000|2020-11-29 23:16:40|4502.7|4499.9|4502.5|4499.7|4502.7|4499.9|4502|4499.2|7
1606691810000|2020-11-29 23:16:50|4503|4500.2|4503.3|4500.5|4503.7|4500.9|4502.5|4499.7|6
1606691820000|2020-11-29 23:17:00|4503.5|4500.7|4503.3|4500.5|4503.8|4501|4503|4500.2|9
1606691830000|2020-11-29 23:17:10|||||||||7
1606691840000|2020-11-29 23:17:20|4503|4500.2|4503.3|4500.5|4503.3|4500.5|4503|4500.2|5
1606691850000|2020-11-29 23:17:30|4505.5|4502.7|4508|4505.2|4508|4505.2|4505.5|4502.7|107
1606691860000|2020-11-29 23:17:40|4508.5|4505.7|4508|4505.2|4508.5|4505.7|4508|4505.2|11
1606691870000|2020-11-29 23:17:50|4508.2|4505.4|4508|4505.2|4508.5|4505.7|4508|4505.2|14
1606691880000|2020-11-29 23:18:00|4508.3|4505.5|4511|4508.2|4511.5|4508.7|4508|4505.2|41
1606691890000|2020-11-29 23:18:10|4510.8|4508|4509.5|4506.7|4510.8|4508|4509|4506.2|17
1606691900000|2020-11-29 23:18:20|4509|4506.2|4510|4507.2|4510.8|4507.9|4509|4506.2|55
1606691910000|2020-11-29 23:18:30|4509.5|4506.7|4510|4507.2|4510.3|4507.5|4509.5|4506.7|14
1606691920000|2020-11-29 23:18:40|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|10
1606691930000|2020-11-29 23:18:50|4510.5|4507.7|4511|4508.2|4511.4|4508.2|4510.5|4507.4|29
1606691940000|2020-11-29 23:19:00|4510.5|4507.7|4511|4508.2|4511.2|4508.4|4510.5|4507.7|10
1606691950000|2020-11-29 23:19:10|4511.5|4508.7|4511.4|4508.6|4511.5|4508.7|4511|4508.2|6
1606691960000|2020-11-29 23:19:20|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|0
1606691970000|2020-11-29 23:19:30|4510|4507.2|4516.2|4513.4|4516.2|4513.4|4510|4507.2|67
1606691980000|2020-11-29 23:19:40|4515.7|4512.9|4513.4|4510.6|4515.7|4512.9|4513.4|4510.6|16
1606691990000|2020-11-29 23:19:50|4513.9|4511.1|4513.7|4510.9|4514.7|4511.9|4513.7|4510.9|10
1606692000000|2020-11-29 23:20:00|4513.9|4511.1|4514.2|4511.4|4514.2|4511.4|4513.4|4510.6|13
1606692010000|2020-11-29 23:20:10|4514.5|4511.7|4514.5|4511.7|4514.5|4511.7|4514|4511.2|6
1606692020000|2020-11-29 23:20:20|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.5|4512.7|7
1606692030000|2020-11-29 23:20:30|4516|4513.2|4515.9|4513.1|4516.5|4513.7|4515.9|4513.1|9
1606692040000|2020-11-29 23:20:40|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|3
1606692050000|2020-11-29 23:20:50|4515.9|4513.1|4518.4|4515.6|4518.4|4515.6|4515.9|4513.1|31
1606692060000|2020-11-29 23:21:00|4518.9|4516.1|4518.7|4515.9|4519|4516.2|4517.7|4514.9|21
1606692070000|2020-11-29 23:21:10|4518.9|4516.1|4517.9|4515.1|4518.9|4516.1|4517.7|4514.9|18
1606692080000|2020-11-29 23:21:20|4518|4515.2|4518|4515.2|4518|4515.2|4518|4515.2|6
1606692090000|2020-11-29 23:21:30|4517.4|4514.6|4516.9|4514.1|4517.4|4514.6|4515.9|4513.1|12
1606692100000|2020-11-29 23:21:40|4516.5|4513.7|4518.4|4515.6|4518.9|4516.1|4515.9|4513.1|19
1606692110000|2020-11-29 23:21:50|4518.7|4515.9|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|39
1606692120000|2020-11-29 23:22:00|4520.9|4518.1|4520.2|4517.4|4521.5|4518.7|4519.9|4517.1|41
1606692130000|2020-11-29 23:22:10|4520.4|4517.6|4519.9|4517.1|4520.4|4517.6|4519.9|4517.1|7
1606692140000|2020-11-29 23:22:20|4519.5|4516.7|4518.9|4516.1|4519.5|4516.7|4517|4514.2|40
1606692150000|2020-11-29 23:22:30|4518.4|4515.6|4517.9|4515.1|4518.7|4515.9|4517.7|4514.9|5
1606692160000|2020-11-29 23:22:40|4517.5|4514.7|4517.9|4515.1|4518.5|4515.7|4517.5|4514.7|8
1606692170000|2020-11-29 23:22:50|4517|4514.2|4517.5|4514.7|4517.5|4514.7|4517|4514.2|9
1606692180000|2020-11-29 23:23:00|4517.9|4515.1|4517.5|4514.7|4517.9|4515.1|4517.5|4514.7|2
1606692190000|2020-11-29 23:23:10|4517.9|4515.1|4518.5|4515.7|4518.5|4515.7|4517.5|4514.7|7
1606692200000|2020-11-29 23:23:20|||||||||1
1606692210000|2020-11-29 23:23:30|4519.4|4516.6|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|21
1606692220000|2020-11-29 23:23:40|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|7
1606692230000|2020-11-29 23:23:50|||||||||2
1606692240000|2020-11-29 23:24:00|4521|4518.2|4520.9|4518.1|4521.4|4518.6|4520|4517.2|25
1606692250000|2020-11-29 23:24:10|4521.2|4518.4|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|13
1606692260000|2020-11-29 23:24:20|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4521|4518.2|15
1606692270000|2020-11-29 23:24:30|4520.9|4518.1|4522.9|4520.1|4522.9|4520.1|4520.9|4518.1|22
1606692280000|2020-11-29 23:24:40|4522.7|4519.9|4523.2|4520.4|4523.2|4520.4|4522.7|4519.9|5
1606692290000|2020-11-29 23:24:50|4522.7|4519.9|4524.7|4521.9|4525.5|4522.7|4522.7|4519.9|43
1606692300000|2020-11-29 23:25:00|4525|4522.2|4524|4521.2|4525.5|4522.7|4524|4521.2|20
1606692310000|2020-11-29 23:25:10|4524.7|4521.9|4522.9|4520.1|4524.7|4521.9|4522.5|4519.7|8
1606692320000|2020-11-29 23:25:20|4523.2|4520.4|4524|4521.2|4524.7|4521.9|4523.2|4520.4|21
1606692330000|2020-11-29 23:25:30|4523.7|4520.9|4522.5|4519.7|4524|4521.2|4522.5|4519.7|11
1606692340000|2020-11-29 23:25:40|4522.9|4520.1|4523.2|4520.4|4523.2|4520.4|4522.9|4520.1|10
1606692350000|2020-11-29 23:25:50|4523.4|4520.6|4522.9|4520.1|4523.4|4520.6|4522.9|4520.1|3
1606692360000|2020-11-29 23:26:00|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|4522.9|4520.1|4
1606692370000|2020-11-29 23:26:10|4522.9|4520.1|4520.9|4518.1|4522.9|4520.1|4520.9|4518.1|33
1606692380000|2020-11-29 23:26:20|4521.2|4518.4|4521.4|4518.6|4521.9|4519.1|4520.9|4518.1|10
1606692390000|2020-11-29 23:26:30|4521|4518.2|4518.9|4516.1|4521|4518.2|4517.9|4515.1|64
1606692400000|2020-11-29 23:26:40|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|1
1606692410000|2020-11-29 23:26:50|4519|4516.2|4519|4516.2|4519|4516.2|4517.9|4515.1|8
1606692420000|2020-11-29 23:27:00|4519.9|4517.1|4522|4519.2|4522|4519.2|4519.9|4517.1|18
1606692430000|2020-11-29 23:27:10|4521.7|4518.9|4522.5|4519.7|4522.5|4519.7|4521.4|4518.6|8
1606692440000|2020-11-29 23:27:20|4522.2|4519.4|4521.9|4519.1|4522.2|4519.4|4521.5|4518.7|2
1606692450000|2020-11-29 23:27:30|4521.5|4518.7|4521.9|4519.1|4521.9|4519.1|4521|4518.2|3
1606692460000|2020-11-29 23:27:40|||||||||1
1606692470000|2020-11-29 23:27:50|||||||||3
1606692480000|2020-11-29 23:28:00|||||||||3
1606692490000|2020-11-29 23:28:10|4521.4|4518.6|4521|4518.2|4521.4|4518.6|4521|4518.2|1
1606692500000|2020-11-29 23:28:20|4520.4|4517.6|4521|4518.2|4521|4518.2|4519.9|4517.1|12
1606692510000|2020-11-29 23:28:30|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|2
1606692520000|2020-11-29 23:28:40|4520.9|4518.1|4520.5|4517.7|4520.9|4518.1|4520|4517.2|1
1606692540000|2020-11-29 23:29:00|4520.9|4518.1|4520.5|4517.7|4520.9|4518.1|4520.5|4517.7|1
1606692550000|2020-11-29 23:29:10|4520.9|4518.1|4516.9|4514.1|4520.9|4518.1|4515.9|4513.1|46
1606692560000|2020-11-29 23:29:20|4516.5|4513.7|4517.2|4514.4|4517.2|4514.4|4516.5|4513.7|4
1606692570000|2020-11-29 23:29:30|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.5|4513.7|5
1606692580000|2020-11-29 23:29:40|4516.2|4513.4|4516|4513.2|4516.4|4513.6|4515.9|4513.1|6
1606692590000|2020-11-29 23:29:50|4515|4512.2|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|25
1606692600000|2020-11-29 23:30:00|4514.7|4511.9|4515.9|4513.1|4515.9|4513.1|4514.7|4511.9|1
1606692620000|2020-11-29 23:30:20|4516.2|4513.4|4515.9|4513.1|4516.7|4513.9|4515.9|4513.1|5
1606692630000|2020-11-29 23:30:30|||||||||1
1606692640000|2020-11-29 23:30:40|4515.5|4512.7|4515.4|4512.6|4515.5|4512.7|4515.4|4512.6|4
1606692650000|2020-11-29 23:30:50|4515|4512.2|4514.2|4511.4|4515|4512.2|4513.9|4511.1|11
1606692660000|2020-11-29 23:31:00|4514.5|4511.7|4515.5|4512.7|4515.5|4512.7|4514.5|4511.7|9
1606692670000|2020-11-29 23:31:10|4514.9|4512.1|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|11
1606692680000|2020-11-29 23:31:20|4515.5|4512.7|4515.9|4513.1|4515.9|4513.1|4515.5|4512.7|1
1606692690000|2020-11-29 23:31:30|4515.5|4512.7|4515.9|4513.1|4515.9|4513.1|4515.5|4512.7|2
1606692710000|2020-11-29 23:31:50|4516.2|4513.4|4516.7|4513.9|4516.7|4513.9|4515.9|4513.1|12
1606692720000|2020-11-29 23:32:00|4517|4514.2|4516.7|4513.9|4517|4514.2|4516.7|4513.9|3
1606692730000|2020-11-29 23:32:10|||||||||1
1606692740000|2020-11-29 23:32:20|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.7|4512.9|5
1606692750000|2020-11-29 23:32:30|4514.6|4511.8|4513|4510.2|4514.6|4511.8|4512.7|4509.9|59
1606692760000|2020-11-29 23:32:40|4512.7|4509.9|4513.5|4510.7|4513.5|4510.7|4512.7|4509.9|4
1606692770000|2020-11-29 23:32:50|4513.2|4510.4|4511.9|4509.1|4513.2|4510.4|4511.4|4508.6|38
1606692780000|2020-11-29 23:33:00|4511.7|4508.9|4514.7|4511.9|4514.7|4511.9|4511.7|4508.9|49
1606692790000|2020-11-29 23:33:10|4515.2|4512.4|4514.2|4511.4|4515.2|4512.4|4513.7|4510.9|9
1606692800000|2020-11-29 23:33:20|4514.5|4511.7|4512.7|4509.9|4514.7|4511.9|4512.7|4509.9|9
1606692820000|2020-11-29 23:33:40|4513|4510.2|4513.7|4510.9|4513.7|4510.9|4513|4510.2|3
1606692830000|2020-11-29 23:33:50|||||||||2
1606692840000|2020-11-29 23:34:00|4513.9|4511.1|4515.9|4513.1|4515.9|4513.1|4513.9|4511.1|33
1606692850000|2020-11-29 23:34:10|4516.4|4513.6|4516.9|4514.1|4516.9|4514.1|4516.4|4513.6|7
1606692870000|2020-11-29 23:34:30|||||||||3
1606692890000|2020-11-29 23:34:50|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.5|4514.7|2
1606692900000|2020-11-29 23:35:00|4518|4515.2|4521.2|4518.4|4521.2|4518.4|4518|4515.2|32
1606692910000|2020-11-29 23:35:10|4520.9|4518.1|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|13
1606692920000|2020-11-29 23:35:20|4521.9|4519.1|4522.2|4519.4|4522.2|4519.4|4521.9|4519.1|8
1606692930000|2020-11-29 23:35:30|4521.9|4519.1|4522.2|4519.4|4522.5|4519.7|4521.9|4519.1|6
1606692940000|2020-11-29 23:35:40|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|4521.9|4519.1|17
1606692950000|2020-11-29 23:35:50|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|2
1606692960000|2020-11-29 23:36:00|4521.9|4519.1|4521.9|4519.1|4522.2|4519.4|4521.9|4519.1|15
1606692970000|2020-11-29 23:36:10|4522|4519.2|4524.7|4521.9|4524.9|4522.1|4522|4519.2|28
1606692980000|2020-11-29 23:36:20|4524.9|4522.1|4524.7|4521.9|4525.7|4522.9|4524.2|4521.4|13
1606692990000|2020-11-29 23:36:30|4524.9|4522.1|4525.9|4523.1|4525.9|4523.1|4524.7|4521.9|4
1606693000000|2020-11-29 23:36:40|4526.2|4523.4|4526.9|4524.1|4526.9|4524.1|4526.2|4523.4|10
1606693010000|2020-11-29 23:36:50|4527.2|4524.4|4527.7|4524.9|4527.7|4524.9|4526.9|4524.1|15
1606693020000|2020-11-29 23:37:00|4527.4|4524.6|4528.7|4525.9|4528.7|4525.9|4526.9|4524.1|23
1606693030000|2020-11-29 23:37:10|4528|4525.2|4527.7|4524.9|4528|4525.2|4526.7|4523.9|19
1606693040000|2020-11-29 23:37:20|4527.4|4524.6|4525.4|4522.6|4527.4|4524.6|4524.9|4522.1|24
1606693050000|2020-11-29 23:37:30|4525.2|4522.4|4526.9|4524.1|4526.9|4524.1|4525.2|4522.4|14
1606693060000|2020-11-29 23:37:40|||||||||2
1606693070000|2020-11-29 23:37:50|4526.5|4523.7|4528.9|4526.1|4528.9|4526.1|4525.9|4523.1|37
1606693080000|2020-11-29 23:38:00|4528.7|4525.9|4528.9|4526.1|4528.9|4526.1|4528.7|4525.9|11
1606693090000|2020-11-29 23:38:10|4527.9|4525.1|4527.9|4525.1|4528.5|4525.7|4527.9|4525.1|6
1606693100000|2020-11-29 23:38:20|4528.5|4525.7|4526.9|4524.1|4528.9|4526.1|4526.9|4524.1|9
1606693110000|2020-11-29 23:38:30|4526.2|4523.4|4526.5|4523.7|4526.5|4523.7|4526|4523.2|13
1606693120000|2020-11-29 23:38:40|4526.4|4523.6|4526|4523.2|4526.5|4523.7|4526|4523.2|7
1606693130000|2020-11-29 23:38:50|4526.4|4523.6|4526|4523.2|4527|4524.2|4526|4523.2|13
1606693140000|2020-11-29 23:39:00|||||||||2
1606693150000|2020-11-29 23:39:10|4526.4|4523.6|4524.9|4522.1|4526.4|4523.6|4524.9|4522.1|13
1606693160000|2020-11-29 23:39:20|4525.2|4522.4|4524.9|4522.1|4525.4|4522.6|4524.9|4522.1|7
1606693170000|2020-11-29 23:39:30|4525.4|4522.6|4525.4|4522.6|4525.9|4523.1|4524.9|4522.1|5
1606693180000|2020-11-29 23:39:40|4525.7|4522.9|4525.9|4523.1|4525.9|4523.1|4525.7|4522.9|0
1606693190000|2020-11-29 23:39:50|||||||||1
1606693200000|2020-11-29 23:40:00|4525.4|4522.6|4523.4|4520.6|4525.4|4522.6|4523.2|4520.4|13
1606693210000|2020-11-29 23:40:10|4523.7|4520.9|4523.9|4521.1|4523.9|4521.1|4523.7|4520.9|0
1606693220000|2020-11-29 23:40:20|4523.6|4520.8|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|4
1606693230000|2020-11-29 23:40:30|4523.7|4520.9|4523.4|4520.6|4523.7|4520.9|4523.4|4520.6|4
1606693240000|2020-11-29 23:40:40|||||||||2
1606693250000|2020-11-29 23:40:50|||||||||2
1606693260000|2020-11-29 23:41:00|4523.1|4520.3|4522.9|4520.1|4523.1|4520.3|4522.9|4520.1|2
1606693270000|2020-11-29 23:41:10|4522.7|4519.9|4522.9|4520.1|4522.9|4520.1|4522.7|4519.9|7
1606693280000|2020-11-29 23:41:20|||||||||1
1606693290000|2020-11-29 23:41:30|4522.7|4519.9|4523.9|4521.1|4523.9|4521.1|4522.7|4519.9|8
1606693300000|2020-11-29 23:41:40|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|3
1606693310000|2020-11-29 23:41:50|4523.4|4520.6|4522.9|4520.1|4523.4|4520.6|4522.9|4520.1|55
1606693320000|2020-11-29 23:42:00|4523.2|4520.4|4523.4|4520.6|4523.4|4520.6|4523.2|4520.4|3
1606693330000|2020-11-29 23:42:10|4523.7|4520.9|4523.4|4520.6|4523.7|4520.9|4523.4|4520.6|1
1606693340000|2020-11-29 23:42:20|4523.1|4520.3|4522.9|4520.1|4523.1|4520.3|4522.9|4520.1|1
1606693360000|2020-11-29 23:42:40|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|4523.6|4520.8|4
1606693370000|2020-11-29 23:42:50|4523.4|4520.6|4523.9|4521.1|4524.1|4521.3|4523.4|4520.6|4
1606693380000|2020-11-29 23:43:00|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|4522.9|4520.1|2
1606693390000|2020-11-29 23:43:10|4523.7|4520.9|4523.9|4521.1|4523.9|4521.1|4523.7|4520.9|0
1606693400000|2020-11-29 23:43:20|4523.6|4520.8|4522.9|4520.1|4523.6|4520.8|4522.9|4520.1|4
1606693410000|2020-11-29 23:43:30|||||||||1
1606693430000|2020-11-29 23:43:50|||||||||2
1606693460000|2020-11-29 23:44:20|||||||||1
1606693480000|2020-11-29 23:44:40|||||||||1
1606693490000|2020-11-29 23:44:50|||||||||4
1606693500000|2020-11-29 23:45:00|4521.9|4519.1|4522.9|4520.1|4522.9|4520.1|4521.7|4518.9|17
1606693510000|2020-11-29 23:45:10|||||||||1
1606693520000|2020-11-29 23:45:20|||||||||1
1606693530000|2020-11-29 23:45:30|4523.7|4520.9|4522.7|4519.9|4524.2|4521.4|4522.7|4519.9|12
1606693540000|2020-11-29 23:45:40|4522.9|4520.1|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|4
1606693550000|2020-11-29 23:45:50|4524.9|4522.1|4524.7|4521.9|4524.9|4522.1|4524.7|4521.9|6
1606693560000|2020-11-29 23:46:00|4524.9|4522.1|4524.9|4522.1|4524.9|4522.1|4524.9|4522.1|2
1606693570000|2020-11-29 23:46:10|4523.9|4521.1|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|10
1606693580000|2020-11-29 23:46:20|||||||||4
1606693610000|2020-11-29 23:46:50|4523.5|4520.7|4522.9|4520.1|4523.7|4520.9|4522.9|4520.1|3
1606693620000|2020-11-29 23:47:00|4523.2|4520.4|4522.9|4520.1|4523.2|4520.4|4522.9|4520.1|4
1606693630000|2020-11-29 23:47:10|||||||||1
1606693660000|2020-11-29 23:47:40|4522.6|4519.8|4520.9|4518.1|4522.6|4519.8|4520.2|4517.4|21
1606693670000|2020-11-29 23:47:50|4520.7|4517.9|4519.9|4517.1|4520.7|4517.9|4519.9|4517.1|8
1606693680000|2020-11-29 23:48:00|||||||||1
1606693690000|2020-11-29 23:48:10|||||||||2
1606693700000|2020-11-29 23:48:20|4520.9|4518.1|4519.9|4517.1|4520.9|4518.1|4519.9|4517.1|8
1606693710000|2020-11-29 23:48:30|||||||||1
1606693720000|2020-11-29 23:48:40|||||||||1
1606693730000|2020-11-29 23:48:50|||||||||2
1606693740000|2020-11-29 23:49:00|||||||||2
1606693750000|2020-11-29 23:49:10|||||||||2
1606693790000|2020-11-29 23:49:50|||||||||2
1606693800000|2020-11-29 23:50:00|4520.9|4518.1|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|9
1606693810000|2020-11-29 23:50:10|4521.7|4518.9|4524.7|4521.9|4524.7|4521.9|4521.7|4518.9|19
1606693820000|2020-11-29 23:50:20|4523.9|4521.1|4524.7|4521.9|4524.7|4521.9|4523.9|4521.1|4
1606693830000|2020-11-29 23:50:30|||||||||1
1606693840000|2020-11-29 23:50:40|||||||||1
1606693860000|2020-11-29 23:51:00|4524.4|4521.6|4522.4|4519.6|4524.4|4521.6|4522.4|4519.6|6
1606693870000|2020-11-29 23:51:10|4522.9|4520.1|4522.9|4520.1|4523.1|4520.3|4522.9|4520.1|5
1606693880000|2020-11-29 23:51:20|||||||||1
1606693910000|2020-11-29 23:51:50|4523.5|4520.7|4523.7|4520.9|4523.7|4520.9|4523.2|4520.4|4
1606693920000|2020-11-29 23:52:00|4523.9|4521.1|4525.2|4522.4|4525.9|4523.1|4523.9|4521.1|4
1606693930000|2020-11-29 23:52:10|4525.4|4522.6|4525.9|4523.1|4525.9|4523.1|4524.9|4522.1|1
1606693940000|2020-11-29 23:52:20|4525.2|4522.4|4524.9|4522.1|4525.2|4522.4|4524.9|4522.1|5
1606693950000|2020-11-29 23:52:30|4523.9|4521.1|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|14
1606693960000|2020-11-29 23:52:40|4521.9|4519.1|4522.9|4520.1|4522.9|4520.1|4521.4|4518.6|6
1606693970000|2020-11-29 23:52:50|4521.9|4519.1|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|1
1606693990000|2020-11-29 23:53:10|4521.2|4518.4|4522.7|4519.9|4522.7|4519.9|4521.2|4518.4|3
1606694000000|2020-11-29 23:53:20|4522.5|4519.7|4521.4|4518.6|4522.5|4519.7|4521.2|4518.4|4
1606694010000|2020-11-29 23:53:30|4521.9|4519.1|4523.9|4521.1|4523.9|4521.1|4521.9|4519.1|25
1606694020000|2020-11-29 23:53:40|4526|4523.2|4525.7|4522.9|4526|4523.2|4525.7|4522.9|15
1606694030000|2020-11-29 23:53:50|4526.7|4523.9|4526.9|4524.1|4526.9|4524.1|4526.7|4523.9|8
1606694040000|2020-11-29 23:54:00|4527.2|4524.4|4528.2|4525.4|4528.9|4526.1|4527.2|4524.4|19
1606694050000|2020-11-29 23:54:10|4527.7|4524.9|4529.7|4526.9|4529.7|4526.9|4527.7|4524.9|13
1606694060000|2020-11-29 23:54:20|4530.7|4527.9|4530|4527.2|4531.7|4528.9|4530|4527.2|47
1606694070000|2020-11-29 23:54:30|4529.7|4526.9|4530.2|4527.4|4530.4|4527.6|4529.5|4526.7|7
1606694080000|2020-11-29 23:54:40|4530.7|4527.9|4531.1|4528.3|4531.7|4528.9|4529.7|4526.9|13
1606694090000|2020-11-29 23:54:50|4530.7|4527.9|4530.2|4527.4|4530.7|4527.9|4530.2|4527.4|11
1606694100000|2020-11-29 23:55:00|4530.5|4527.7|4528.7|4525.9|4530.5|4527.7|4528.7|4525.9|15
1606694110000|2020-11-29 23:55:10|4529.2|4526.4|4531.7|4528.9|4531.7|4528.9|4529.2|4526.4|14
1606694120000|2020-11-29 23:55:20|4532.3|4529.5|4531.7|4528.9|4532.3|4529.5|4531.7|4528.9|12
1606694130000|2020-11-29 23:55:30|4532|4529.2|4532.7|4529.9|4532.7|4529.9|4532|4529.2|22
1606694140000|2020-11-29 23:55:40|4532.4|4529.6|4532.2|4529.4|4532.7|4529.9|4531.7|4528.9|6
1606694150000|2020-11-29 23:55:50|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.4|4528.6|7
1606694160000|2020-11-29 23:56:00|4532|4529.2|4531.7|4528.9|4532.4|4529.6|4531.7|4528.9|5
1606694170000|2020-11-29 23:56:10|||||||||3
1606694180000|2020-11-29 23:56:20|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.2|4527.4|6
1606694190000|2020-11-29 23:56:30|||||||||1
1606694200000|2020-11-29 23:56:40|||||||||2
1606694210000|2020-11-29 23:56:50|4529.7|4526.9|4528.7|4525.9|4529.7|4526.9|4528.7|4525.9|9
1606694220000|2020-11-29 23:57:00|4529.2|4526.4|4527.7|4524.9|4529.4|4526.6|4527.7|4524.9|5
1606694230000|2020-11-29 23:57:10|||||||||1
1606694240000|2020-11-29 23:57:20|||||||||3
1606694250000|2020-11-29 23:57:30|4526.7|4523.9|4527.7|4524.9|4527.7|4524.9|4526.4|4523.6|8
1606694260000|2020-11-29 23:57:40|4526.7|4523.9|4526.2|4523.4|4527.2|4524.4|4525.7|4522.9|12
1606694270000|2020-11-29 23:57:50|4527.1|4524.3|4526.7|4523.9|4527.7|4524.9|4525.7|4522.9|4
1606694280000|2020-11-29 23:58:00|4526.1|4523.3|4525.7|4522.9|4526.1|4523.3|4525.7|4522.9|3
1606694290000|2020-11-29 23:58:10|4526.2|4523.4|4523.7|4520.9|4526.2|4523.4|4523.7|4520.9|32
1606694300000|2020-11-29 23:58:20|4524|4521.2|4524.7|4521.9|4524.7|4521.9|4524|4521.2|2
1606694310000|2020-11-29 23:58:30|4524.3|4521.5|4523.7|4520.9|4524.3|4521.5|4523.7|4520.9|8
1606694320000|2020-11-29 23:58:40|||||||||2
1606694330000|2020-11-29 23:58:50|4523.9|4521.1|4524.2|4521.4|4524.7|4521.9|4523.9|4521.1|4
1606694340000|2020-11-29 23:59:00|4523.7|4520.9|4523.7|4520.9|4524.2|4521.4|4523.7|4520.9|6
1606694350000|2020-11-29 23:59:10|4523.9|4521.1|4524.2|4521.4|4524.5|4521.7|4523.9|4521.1|2
1606694360000|2020-11-29 23:59:20|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|1
1606694370000|2020-11-29 23:59:30|4524.2|4521.4|4523.7|4520.9|4524.2|4521.4|4523.7|4520.9|2
1606694380000|2020-11-29 23:59:40|4524.2|4521.4|4525.2|4522.4|4525.2|4522.4|4524.2|4521.4|8
1606694390000|2020-11-29 23:59:50|4524.7|4521.9|4524.7|4521.9|4525.2|4522.4|4524.7|4521.9|1
1606694400000|2020-11-30 00:00:00|4526.7|4522.7|4526.7|4523.9|4526.7|4523.9|4525.7|4522.7|19
1606694410000|2020-11-30 00:00:10|4526.4|4523.6|4526.7|4523.9|4526.7|4523.9|4525.7|4522.9|9
1606694420000|2020-11-30 00:00:20|4527|4524.2|4526.7|4523.9|4527.3|4524.5|4526.7|4523.9|6
1606694430000|2020-11-30 00:00:30|4525.7|4522.9|4522.9|4520.1|4525.7|4522.9|4522.7|4519.9|23
1606694440000|2020-11-30 00:00:40|4523.2|4520.4|4522.9|4520.1|4523.7|4520.9|4522.7|4519.9|4
1606694450000|2020-11-30 00:00:50|4522.7|4519.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|6
1606694460000|2020-11-30 00:01:00|4522.2|4519.4|4520.7|4517.9|4522.2|4519.4|4520.7|4517.9|13
1606694470000|2020-11-30 00:01:10|4521.2|4518.4|4520.7|4517.9|4521.7|4518.9|4520|4517.2|27
1606694480000|2020-11-30 00:01:20|4521.4|4518.6|4520.7|4517.9|4521.7|4518.9|4520.7|4517.9|4
1606694490000|2020-11-30 00:01:30|4521.2|4518.4|4521.7|4518.9|4522.7|4519.9|4521.2|4518.4|12
1606694500000|2020-11-30 00:01:40|4520.9|4518.1|4520.7|4517.9|4520.9|4518.1|4519.7|4516.9|10
1606694510000|2020-11-30 00:01:50|4520.3|4517.5|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|8
1606694520000|2020-11-30 00:02:00|4520.5|4517.7|4520.7|4517.9|4520.7|4517.9|4520.2|4517.4|4
1606694530000|2020-11-30 00:02:10|4520.2|4517.4|4518.7|4515.9|4520.2|4517.4|4518.7|4515.9|23
1606694540000|2020-11-30 00:02:20|4518.9|4516.1|4519.7|4516.9|4519.7|4516.9|4518.9|4516.1|10
1606694550000|2020-11-30 00:02:30|||||||||3
1606694560000|2020-11-30 00:02:40|4520.4|4517.6|4519.7|4516.9|4520.4|4517.6|4519.7|4516.9|13
1606694570000|2020-11-30 00:02:50|4518.7|4515.9|4518.7|4515.9|4519.7|4516.9|4518.7|4515.9|26
1606694580000|2020-11-30 00:03:00|4519.2|4516.4|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|11
1606694590000|2020-11-30 00:03:10|4520.4|4517.6|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|8
1606694600000|2020-11-30 00:03:20|||||||||2
1606694610000|2020-11-30 00:03:30|4519.1|4516.3|4518.9|4516.1|4519.1|4516.3|4518.9|4516.1|28
1606694620000|2020-11-30 00:03:40|4518.7|4515.9|4518.7|4515.9|4519.7|4516.9|4518.7|4515.9|62
1606694630000|2020-11-30 00:03:50|4519|4516.2|4520.7|4517.9|4521.5|4518.7|4519|4516.2|47
1606694640000|2020-11-30 00:04:00|4521|4518.2|4520.7|4517.9|4521.7|4518.9|4520.5|4517.7|22
1606694650000|2020-11-30 00:04:10|4521.3|4518.5|4522.7|4519.9|4522.7|4519.9|4521.3|4518.5|27
1606694660000|2020-11-30 00:04:20|4523.7|4520.9|4523.7|4520.9|4524|4521.2|4523|4520.2|16
1606694670000|2020-11-30 00:04:30|4522.7|4519.9|4521.7|4518.9|4522.7|4519.9|4521.7|4518.9|8
1606694680000|2020-11-30 00:04:40|4521.9|4519.1|4522.7|4519.9|4522.7|4519.9|4521.9|4519.1|2
1606694690000|2020-11-30 00:04:50|4522.4|4519.6|4522.2|4519.4|4522.7|4519.9|4522|4519.2|2
1606694700000|2020-11-30 00:05:00|4522|4519.2|4522.2|4519.4|4522.7|4519.9|4521.7|4518.9|3
1606694710000|2020-11-30 00:05:10|4521.1|4518.3|4521.7|4518.9|4521.7|4518.9|4518.7|4515.9|41
1606694720000|2020-11-30 00:05:20|4522|4519.2|4522.7|4519.9|4522.9|4520.1|4522|4519.2|18
1606694730000|2020-11-30 00:05:30|4523.9|4521.1|4522.7|4519.9|4523.9|4521.1|4522.7|4519.9|5
1606694740000|2020-11-30 00:05:40|4522.4|4519.6|4520.7|4517.9|4522.4|4519.6|4520.7|4517.9|10
1606694750000|2020-11-30 00:05:50|4521|4518.2|4522.7|4519.9|4522.7|4519.9|4521|4518.2|17
1606694760000|2020-11-30 00:06:00|4522.9|4520.1|4522.7|4519.9|4523.2|4520.4|4522.4|4519.6|14
1606694770000|2020-11-30 00:06:10|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|4
1606694780000|2020-11-30 00:06:20|4522.1|4519.3|4520.7|4517.9|4522.1|4519.3|4520.7|4517.9|31
1606694790000|2020-11-30 00:06:30|4520.1|4517.3|4520.7|4517.9|4520.7|4517.9|4519.9|4517.1|3
1606694800000|2020-11-30 00:06:40|4520.4|4517.6|4520.9|4518.1|4521.2|4518.4|4520.4|4517.6|2
1606694810000|2020-11-30 00:06:50|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4520.7|4517.9|1
1606694820000|2020-11-30 00:07:00|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|1
1606694830000|2020-11-30 00:07:10|4520.9|4518.1|4520.7|4517.9|4521.2|4518.4|4520.7|4517.9|1
1606694840000|2020-11-30 00:07:20|4521.1|4518.3|4521.9|4519.1|4521.9|4519.1|4521.1|4518.3|1
1606694850000|2020-11-30 00:07:30|4522.2|4519.4|4522.7|4519.9|4523.7|4520.9|4522.2|4519.4|21
1606694860000|2020-11-30 00:07:40|4522.4|4519.6|4522.7|4519.9|4522.7|4519.9|4521.7|4518.9|23
1606694870000|2020-11-30 00:07:50|||||||||1
1606694880000|2020-11-30 00:08:00|4523|4520.2|4525.7|4522.9|4525.7|4522.9|4523|4520.2|26
1606694890000|2020-11-30 00:08:10|4525.2|4522.4|4524.7|4521.9|4525.2|4522.4|4524.7|4521.9|5
1606694900000|2020-11-30 00:08:20|4525.2|4522.4|4527.5|4524.7|4527.5|4524.7|4525.2|4522.4|13
1606694910000|2020-11-30 00:08:30|4524.4|4521.6|4525.7|4522.9|4525.7|4522.9|4523.7|4520.9|49
1606694920000|2020-11-30 00:08:40|4526|4523.2|4526.7|4523.9|4526.7|4523.9|4526|4523.2|4
1606694930000|2020-11-30 00:08:50|4526.5|4523.7|4525.7|4522.9|4526.5|4523.7|4525.7|4522.9|2
1606694940000|2020-11-30 00:09:00|||||||||2
1606694950000|2020-11-30 00:09:10|||||||||6
1606694960000|2020-11-30 00:09:20|4525.5|4522.7|4524.7|4521.9|4525.7|4522.9|4524.7|4521.9|14
1606694970000|2020-11-30 00:09:30|4525.7|4522.9|4526.7|4523.9|4526.7|4523.9|4525.7|4522.9|14
1606694980000|2020-11-30 00:09:40|4526.9|4524.1|4527.4|4524.6|4527.7|4524.9|4526.9|4524.1|13
1606694990000|2020-11-30 00:09:50|4527.7|4524.9|4527.4|4524.6|4527.7|4524.9|4526.7|4523.9|5
1606695000000|2020-11-30 00:10:00|4527.1|4524.3|4526.7|4523.9|4527.2|4524.4|4526.7|4523.9|1
1606695010000|2020-11-30 00:10:10|||||||||6
1606695020000|2020-11-30 00:10:20|4525.7|4522.9|4527.7|4524.9|4527.7|4524.9|4525.7|4522.9|20
1606695040000|2020-11-30 00:10:40|4527.9|4525.1|4528.5|4525.7|4528.7|4525.9|4527.7|4524.9|14
1606695050000|2020-11-30 00:10:50|4528.2|4525.4|4527.7|4524.9|4528.5|4525.7|4527.7|4524.9|5
1606695060000|2020-11-30 00:11:00|||||||||6
1606695070000|2020-11-30 00:11:10|4527.2|4524.4|4526.7|4523.9|4527.2|4524.4|4526.7|4523.9|3
1606695080000|2020-11-30 00:11:20|4527|4524.2|4527.2|4524.4|4527.2|4524.4|4527|4524.2|7
1606695090000|2020-11-30 00:11:30|4527.9|4525.1|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|27
1606695100000|2020-11-30 00:11:40|4528.2|4525.4|4528.7|4525.9|4528.7|4525.9|4527.7|4524.9|22
1606695110000|2020-11-30 00:11:50|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|11
1606695120000|2020-11-30 00:12:00|||||||||4
1606695130000|2020-11-30 00:12:10|||||||||1
1606695140000|2020-11-30 00:12:20|4527.7|4524.9|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|17
1606695150000|2020-11-30 00:12:30|4528.7|4525.9|4529.2|4526.4|4529.5|4526.7|4528.7|4525.9|10
1606695160000|2020-11-30 00:12:40|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.7|4525.9|4
1606695170000|2020-11-30 00:12:50|4529.2|4526.4|4529.2|4526.4|4529.7|4526.9|4528.9|4526.1|10
1606695180000|2020-11-30 00:13:00|4528.9|4526.1|4528.7|4525.9|4529.7|4526.9|4528.7|4525.9|5
1606695190000|2020-11-30 00:13:10|4528.9|4526.1|4530.7|4527.9|4530.7|4527.9|4528.9|4526.1|29
1606695200000|2020-11-30 00:13:20|||||||||1
1606695210000|2020-11-30 00:13:30|4531.7|4528.9|4532.7|4529.9|4532.9|4530.1|4531.7|4528.9|8
1606695220000|2020-11-30 00:13:40|4531.9|4529.1|4531.7|4528.9|4531.9|4529.1|4531.7|4528.9|19
1606695230000|2020-11-30 00:13:50|||||||||2
1606695240000|2020-11-30 00:14:00|4532.7|4529.9|4532.4|4529.6|4532.7|4529.9|4531.7|4528.9|27
1606695250000|2020-11-30 00:14:10|4532.7|4529.9|4534.7|4531.9|4535.1|4532.3|4531.7|4528.9|41
1606695260000|2020-11-30 00:14:20|4535.7|4532.9|4536.7|4533.9|4536.7|4533.9|4534.7|4531.9|69
1606695270000|2020-11-30 00:14:30|4537.5|4534.7|4536.4|4533.6|4539.2|4536.4|4535.9|4533.1|85
1606695280000|2020-11-30 00:14:40|4535.9|4533.1|4534.7|4531.9|4536.1|4533.3|4534.2|4531.4|11
1606695290000|2020-11-30 00:14:50|4533.9|4531.1|4533.7|4530.9|4533.9|4531.1|4533.7|4530.9|6
1606695300000|2020-11-30 00:15:00|4533.1|4530.3|4535.7|4532.9|4535.7|4532.9|4532.7|4529.9|31
1606695310000|2020-11-30 00:15:10|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|6
1606695320000|2020-11-30 00:15:20|4533.7|4530.9|4533.7|4530.9|4534.4|4531.6|4532.7|4529.9|10
1606695330000|2020-11-30 00:15:30|4533.1|4530.3|4533.4|4530.6|4533.7|4530.9|4531.7|4528.9|13
1606695340000|2020-11-30 00:15:40|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|2
1606695350000|2020-11-30 00:15:50|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|16
1606695360000|2020-11-30 00:16:00|4531.2|4528.4|4529.7|4526.9|4531.7|4528.9|4529.7|4526.9|30
1606695370000|2020-11-30 00:16:10|4528.7|4525.9|4529.7|4526.9|4529.7|4526.9|4528.7|4525.9|35
1606695380000|2020-11-30 00:16:20|4529.4|4526.6|4529.7|4526.9|4529.7|4526.9|4528.7|4525.9|11
1606695390000|2020-11-30 00:16:30|4530.3|4527.5|4533.7|4530.9|4533.7|4530.9|4530.3|4527.5|26
1606695400000|2020-11-30 00:16:40|4534|4531.2|4533.7|4530.9|4535.2|4532.4|4533.7|4530.9|22
1606695410000|2020-11-30 00:16:50|4533.2|4530.4|4533.7|4530.9|4533.7|4530.9|4532.9|4530.1|10
1606695420000|2020-11-30 00:17:00|4533|4530.2|4532.7|4529.9|4533.7|4530.9|4532.7|4529.9|8
1606695430000|2020-11-30 00:17:10|4532.1|4529.3|4532.7|4529.9|4532.7|4529.9|4531.7|4528.9|1
1606695440000|2020-11-30 00:17:20|4531.7|4528.9|4534.7|4531.9|4534.7|4531.9|4531.2|4528.4|18
1606695450000|2020-11-30 00:17:30|4534.4|4531.6|4533.7|4530.9|4534.4|4531.6|4533.7|4530.9|1
1606695460000|2020-11-30 00:17:40|4534.5|4531.7|4534.7|4531.9|4534.7|4531.9|4534.5|4531.7|12
1606695470000|2020-11-30 00:17:50|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|4533.2|4530.4|15
1606695480000|2020-11-30 00:18:00|4532.7|4529.9|4531.7|4528.9|4532.7|4529.9|4531.7|4528.9|5
1606695490000|2020-11-30 00:18:10|4532|4529.2|4532.7|4529.9|4532.7|4529.9|4532|4529.2|7
1606695500000|2020-11-30 00:18:20|4533.5|4530.7|4532.7|4529.9|4533.7|4530.9|4531.7|4528.9|25
1606695510000|2020-11-30 00:18:30|4532.5|4529.7|4538.7|4535.9|4539.7|4536.9|4531.7|4528.9|56
1606695520000|2020-11-30 00:18:40|4538|4535.2|4538.7|4535.9|4538.7|4535.9|4537|4534.2|24
1606695530000|2020-11-30 00:18:50|4538.4|4535.6|4538.7|4535.9|4538.7|4535.9|4537.2|4534.4|17
1606695540000|2020-11-30 00:19:00|4538.2|4535.4|4536.7|4533.9|4538.7|4535.9|4536.7|4533.9|14
1606695550000|2020-11-30 00:19:10|4537.7|4534.9|4536.7|4533.9|4537.7|4534.9|4536.7|4533.9|10
1606695560000|2020-11-30 00:19:20|4536.2|4533.4|4534.7|4531.9|4536.2|4533.4|4534.7|4531.9|22
1606695570000|2020-11-30 00:19:30|4533.9|4531.1|4533.7|4530.9|4533.9|4531.1|4533.7|4530.9|4
1606695580000|2020-11-30 00:19:40|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4
1606695590000|2020-11-30 00:19:50|4535.7|4532.9|4535.7|4532.9|4535.9|4533.1|4534.9|4532.1|23
1606695600000|2020-11-30 00:20:00|4535.2|4532.4|4533.7|4530.9|4535.7|4532.9|4533.7|4530.9|7
1606695610000|2020-11-30 00:20:10|4533.4|4530.6|4532.7|4529.9|4533.4|4530.6|4532.7|4529.9|3
1606695620000|2020-11-30 00:20:20|4531.7|4528.9|4532.7|4529.9|4532.7|4529.9|4530.7|4527.9|7
1606695630000|2020-11-30 00:20:30|4532.4|4529.6|4532.7|4529.9|4532.7|4529.9|4531.7|4528.9|1
1606695640000|2020-11-30 00:20:40|4533.3|4530.5|4533.7|4530.9|4533.7|4530.9|4533.2|4530.4|11
1606695650000|2020-11-30 00:20:50|4532.7|4529.9|4532.2|4529.4|4532.7|4529.9|4532.2|4529.4|3
1606695660000|2020-11-30 00:21:00|4531.7|4528.9|4534.2|4531.4|4534.5|4531.7|4531.7|4528.9|6
1606695670000|2020-11-30 00:21:10|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|2
1606695680000|2020-11-30 00:21:20|||||||||3
1606695710000|2020-11-30 00:21:50|4533.4|4530.6|4533.7|4530.9|4533.7|4530.9|4531.7|4528.9|5
1606695720000|2020-11-30 00:22:00|4533.2|4530.4|4532.7|4529.9|4533.7|4530.9|4532.7|4529.9|8
1606695730000|2020-11-30 00:22:10|4533.7|4530.9|4534.7|4531.9|4534.7|4531.9|4533.7|4530.9|10
1606695740000|2020-11-30 00:22:20|4534.2|4531.4|4534.7|4531.9|4534.7|4531.9|4534.2|4531.4|9
1606695750000|2020-11-30 00:22:30|4535.1|4532.3|4536.7|4533.9|4536.7|4533.9|4535.1|4532.3|12
1606695760000|2020-11-30 00:22:40|4537.2|4534.4|4537.7|4534.9|4537.7|4534.9|4536.7|4533.9|15
1606695770000|2020-11-30 00:22:50|4537.9|4535.1|4538.2|4535.4|4538.2|4535.4|4537.9|4535.1|8
1606695780000|2020-11-30 00:23:00|4538.7|4535.9|4538.7|4535.9|4538.7|4535.9|4537.7|4534.9|20
1606695790000|2020-11-30 00:23:10|4538.5|4535.7|4537.7|4534.9|4538.5|4535.7|4537.7|4534.9|4
1606695800000|2020-11-30 00:23:20|4538|4535.2|4538.2|4535.4|4538.2|4535.4|4537.7|4534.9|11
1606695810000|2020-11-30 00:23:30|4538.5|4535.7|4539.7|4536.9|4541|4538.2|4537.7|4534.9|52
1606695820000|2020-11-30 00:23:40|4538.7|4535.9|4538.7|4535.9|4539.3|4536.5|4537.9|4535.1|34
1606695830000|2020-11-30 00:23:50|4538.4|4535.6|4538.7|4535.9|4538.7|4535.9|4537.7|4534.9|9
1606695840000|2020-11-30 00:24:00|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|4537.1|4534.3|16
1606695850000|2020-11-30 00:24:10|4538.3|4535.5|4539.7|4536.9|4539.7|4536.9|4538.3|4535.5|16
1606695860000|2020-11-30 00:24:20|4539.4|4536.6|4538.7|4535.9|4539.4|4536.6|4538.7|4535.9|6
1606695870000|2020-11-30 00:24:30|||||||||4
1606695880000|2020-11-30 00:24:40|4538.2|4535.4|4537.7|4534.9|4538.2|4535.4|4537.7|4534.9|8
1606695890000|2020-11-30 00:24:50|4536.9|4534.1|4537.2|4534.4|4537.7|4534.9|4536.7|4533.9|7
1606695900000|2020-11-30 00:25:00|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|9
1606695910000|2020-11-30 00:25:10|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|14
1606695920000|2020-11-30 00:25:20|4538.2|4535.4|4538.7|4535.9|4538.7|4535.9|4538.2|4535.4|6
1606695930000|2020-11-30 00:25:30|||||||||6
1606695940000|2020-11-30 00:25:40|4538.3|4535.5|4537.7|4534.9|4538.3|4535.5|4537.7|4534.9|8
1606695950000|2020-11-30 00:25:50|4538.1|4535.3|4537.7|4534.9|4538.7|4535.9|4537.7|4534.9|9
1606695960000|2020-11-30 00:26:00|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|11
1606695970000|2020-11-30 00:26:10|4537|4534.2|4535.7|4532.9|4537|4534.2|4535.2|4532.4|17
1606695980000|2020-11-30 00:26:20|4535.2|4532.4|4534.7|4531.9|4535.7|4532.9|4534.7|4531.9|8
1606695990000|2020-11-30 00:26:30|4535.7|4532.9|4535.7|4532.9|4535.7|4532.9|4535.2|4532.4|6
1606696000000|2020-11-30 00:26:40|4536.3|4533.5|4535.7|4532.9|4536.3|4533.5|4535.7|4532.9|10
1606696010000|2020-11-30 00:26:50|||||||||3
1606696020000|2020-11-30 00:27:00|4534.7|4531.9|4535.7|4532.9|4535.7|4532.9|4534.7|4531.9|20
1606696030000|2020-11-30 00:27:10|||||||||1
1606696040000|2020-11-30 00:27:20|4536|4533.2|4535.7|4532.9|4536|4533.2|4535.7|4532.9|8
1606696050000|2020-11-30 00:27:30|4535.5|4532.7|4535.7|4532.9|4535.7|4532.9|4535.5|4532.7|2
1606696060000|2020-11-30 00:27:40|||||||||2
1606696070000|2020-11-30 00:27:50|4536.5|4533.7|4537.7|4534.9|4537.7|4534.9|4536.5|4533.7|15
1606696080000|2020-11-30 00:28:00|4537.1|4534.3|4537.7|4534.9|4537.7|4534.9|4536.7|4533.9|7
1606696090000|2020-11-30 00:28:10|4538.5|4535.7|4538.7|4535.9|4538.7|4535.9|4538.5|4535.7|6
1606696100000|2020-11-30 00:28:20|4539|4536.2|4542.2|4539.4|4542.4|4539.6|4539|4536.2|57
1606696110000|2020-11-30 00:28:30|4541.7|4538.9|4542.2|4539.4|4542.7|4539.9|4541.7|4538.9|20
1606696120000|2020-11-30 00:28:40|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4540.7|4537.9|11
1606696130000|2020-11-30 00:28:50|||||||||2
1606696140000|2020-11-30 00:29:00|4542.3|4539.5|4542.7|4539.9|4542.7|4539.9|4542.3|4539.5|11
1606696150000|2020-11-30 00:29:10|4541.7|4538.9|4542.7|4539.9|4543.2|4540.4|4541.7|4538.9|27
1606696160000|2020-11-30 00:29:20|4541.7|4538.9|4540.7|4537.9|4541.7|4538.9|4540.7|4537.9|11
1606696170000|2020-11-30 00:29:30|4540.9|4538.1|4541.4|4538.6|4541.4|4538.6|4540.9|4538.1|3
1606696180000|2020-11-30 00:29:40|4540.9|4538.1|4540.9|4538.1|4540.9|4538.1|4540.9|4538.1|1
1606696190000|2020-11-30 00:29:50|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|2
1606696200000|2020-11-30 00:30:00|4542.5|4539.7|4539.7|4536.9|4542.7|4539.9|4539.7|4536.9|26
1606696210000|2020-11-30 00:30:10|4538.7|4535.9|4539.7|4536.9|4539.7|4536.9|4538.7|4535.9|18
1606696220000|2020-11-30 00:30:20|4539.4|4536.6|4537.7|4534.9|4539.4|4536.6|4537.7|4534.9|8
1606696230000|2020-11-30 00:30:30|4538.5|4535.7|4538.7|4535.9|4538.7|4535.9|4537.7|4534.9|26
1606696240000|2020-11-30 00:30:40|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|20
1606696250000|2020-11-30 00:30:50|4536.7|4533.9|4537.7|4534.9|4537.7|4534.9|4536.7|4533.9|5
1606696260000|2020-11-30 00:31:00|4538|4535.2|4538.2|4535.4|4538.2|4535.4|4536.5|4533.7|15
1606696270000|2020-11-30 00:31:10|4537.9|4535.1|4538.4|4535.6|4538.7|4535.9|4537.7|4534.9|9
1606696280000|2020-11-30 00:31:20|4537.7|4534.9|4538.7|4535.9|4538.7|4535.9|4537.7|4534.9|8
1606696290000|2020-11-30 00:31:30|4538.4|4535.6|4538.7|4535.9|4538.7|4535.9|4537.9|4535.1|4
1606696300000|2020-11-30 00:31:40|||||||||1
1606696310000|2020-11-30 00:31:50|||||||||3
1606696320000|2020-11-30 00:32:00|||||||||1
1606696340000|2020-11-30 00:32:20|4537.9|4535.1|4536.7|4533.9|4538.7|4535.9|4536.7|4533.9|9
1606696350000|2020-11-30 00:32:30|4535.9|4533.1|4535.7|4532.9|4535.9|4533.1|4535.7|4532.9|20
1606696360000|2020-11-30 00:32:40|4535.4|4532.6|4535.7|4532.9|4535.7|4532.9|4534.7|4531.9|7
1606696380000|2020-11-30 00:33:00|4536.2|4533.4|4536|4533.2|4536.7|4533.9|4535.7|4532.9|14
1606696390000|2020-11-30 00:33:10|4536.2|4533.4|4536.2|4533.4|4536.4|4533.6|4535.7|4532.9|6
1606696400000|2020-11-30 00:33:20|4535.9|4533.1|4535.7|4532.9|4536.7|4533.9|4535.7|4532.9|9
1606696410000|2020-11-30 00:33:30|4536|4533.2|4535.7|4532.9|4536.2|4533.4|4535.7|4532.9|0
1606696420000|2020-11-30 00:33:40|4536.2|4533.4|4536.7|4533.9|4536.7|4533.9|4535.7|4532.9|6
1606696430000|2020-11-30 00:33:50|4536.4|4533.6|4535.7|4532.9|4536.4|4533.6|4535.7|4532.9|3
1606696440000|2020-11-30 00:34:00|4535.1|4532.3|4534.7|4531.9|4535.1|4532.3|4534.7|4531.9|9
1606696450000|2020-11-30 00:34:10|||||||||1
1606696460000|2020-11-30 00:34:20|4535.7|4532.9|4534.7|4531.9|4535.7|4532.9|4534.7|4531.9|9
1606696470000|2020-11-30 00:34:30|4534.2|4531.4|4533.7|4530.9|4534.2|4531.4|4533.7|4530.9|8
1606696480000|2020-11-30 00:34:40|4534|4531.2|4533.7|4530.9|4534.2|4531.4|4533.7|4530.9|7
1606696490000|2020-11-30 00:34:50|4534.7|4531.9|4535.7|4532.9|4535.7|4532.9|4534.7|4531.9|14
1606696500000|2020-11-30 00:35:00|||||||||1
1606696510000|2020-11-30 00:35:10|||||||||3
1606696520000|2020-11-30 00:35:20|4535.1|4532.3|4535.7|4532.9|4535.7|4532.9|4534.7|4531.9|18
1606696530000|2020-11-30 00:35:30|4536.7|4533.9|4538.7|4535.9|4538.7|4535.9|4536.7|4533.9|17
1606696540000|2020-11-30 00:35:40|4538.5|4535.7|4537.7|4534.9|4538.7|4535.9|4537.7|4534.9|6
1606696550000|2020-11-30 00:35:50|4537|4534.2|4537.7|4534.9|4537.7|4534.9|4537|4534.2|7
1606696560000|2020-11-30 00:36:00|4538.5|4535.7|4537.7|4534.9|4538.7|4535.9|4537.7|4534.9|18
1606696570000|2020-11-30 00:36:10|||||||||5
1606696590000|2020-11-30 00:36:30|||||||||2
1606696600000|2020-11-30 00:36:40|4537|4534.2|4536.7|4533.9|4537|4534.2|4536.5|4533.7|2
1606696610000|2020-11-30 00:36:50|||||||||2
1606696620000|2020-11-30 00:37:00|4536.5|4533.7|4535.2|4532.4|4536.5|4533.7|4535.2|4532.4|5
1606696630000|2020-11-30 00:37:10|4534.9|4532.1|4534|4531.2|4534.9|4532.1|4533.7|4530.9|4
1606696640000|2020-11-30 00:37:20|4533.7|4530.9|4534.7|4531.9|4534.7|4531.9|4533.7|4530.9|2
1606696650000|2020-11-30 00:37:30|4534|4531.2|4534.7|4531.9|4534.7|4531.9|4533.7|4530.9|0
1606696660000|2020-11-30 00:37:40|4534.4|4531.6|4533.7|4530.9|4534.4|4531.6|4533.7|4530.9|15
1606696670000|2020-11-30 00:37:50|||||||||3
1606696680000|2020-11-30 00:38:00|4533.4|4530.6|4532.2|4529.4|4533.7|4530.9|4531.4|4528.6|28
1606696690000|2020-11-30 00:38:10|4531.7|4528.9|4532.7|4529.9|4532.7|4529.9|4531.7|4528.9|10
1606696700000|2020-11-30 00:38:20|4532.4|4529.6|4531.7|4528.9|4532.4|4529.6|4530.7|4527.9|20
1606696720000|2020-11-30 00:38:40|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4531.7|4528.9|7
1606696730000|2020-11-30 00:38:50|4532|4529.2|4532.7|4529.9|4532.7|4529.9|4532|4529.2|1
1606696740000|2020-11-30 00:39:00|4531.9|4529.1|4531.7|4528.9|4531.9|4529.1|4531.7|4528.9|25
1606696750000|2020-11-30 00:39:10|4531.5|4528.7|4530.7|4527.9|4531.5|4528.7|4530.7|4527.9|4
1606696760000|2020-11-30 00:39:20|4531.1|4528.3|4531.7|4528.9|4531.7|4528.9|4531.1|4528.3|3
1606696770000|2020-11-30 00:39:30|4531.3|4528.5|4530.7|4527.9|4531.3|4528.5|4530.7|4527.9|5
1606696780000|2020-11-30 00:39:40|4531|4528.2|4531.7|4528.9|4531.7|4528.9|4531|4528.2|7
1606696790000|2020-11-30 00:39:50|||||||||2
1606696800000|2020-11-30 00:40:00|||||||||2
1606696820000|2020-11-30 00:40:20|4532.7|4529.9|4533.7|4530.9|4533.7|4530.9|4532.7|4529.9|5
1606696830000|2020-11-30 00:40:30|4533.5|4530.7|4532.7|4529.9|4533.5|4530.7|4532.7|4529.9|5
1606696840000|2020-11-30 00:40:40|||||||||3
1606696850000|2020-11-30 00:40:50|||||||||2
1606696860000|2020-11-30 00:41:00|4532.5|4529.7|4531.7|4528.9|4532.5|4529.7|4531.7|4528.9|3
1606696870000|2020-11-30 00:41:10|4532.5|4529.7|4532.7|4529.9|4532.7|4529.9|4532.5|4529.7|4
1606696880000|2020-11-30 00:41:20|||||||||2
1606696900000|2020-11-30 00:41:40|4533.2|4530.4|4533.2|4530.4|4533.2|4530.4|4533.2|4530.4|2
1606696910000|2020-11-30 00:41:50|4533.5|4530.7|4533.7|4530.9|4533.7|4530.9|4533.5|4530.7|1
1606696930000|2020-11-30 00:42:10|4535.3|4532.5|4532.7|4529.9|4535.7|4532.9|4532.7|4529.9|26
1606696950000|2020-11-30 00:42:30|4531.7|4528.9|4530.7|4527.9|4531.7|4528.9|4530.7|4527.9|19
1606696960000|2020-11-30 00:42:40|4531.5|4528.7|4532.7|4529.9|4532.7|4529.9|4531|4528.2|13
1606696970000|2020-11-30 00:42:50|4532.5|4529.7|4531.7|4528.9|4532.5|4529.7|4531.7|4528.9|0
1606696980000|2020-11-30 00:43:00|||||||||3
1606696990000|2020-11-30 00:43:10|||||||||1
1606697010000|2020-11-30 00:43:30|4532.9|4530.1|4530.7|4527.9|4532.9|4530.1|4529.7|4526.9|27
1606697020000|2020-11-30 00:43:40|4530.4|4527.6|4529.5|4526.7|4530.4|4527.6|4529.5|4526.7|5
1606697030000|2020-11-30 00:43:50|4530.3|4527.5|4530.7|4527.9|4530.7|4527.9|4530.2|4527.4|14
1606697040000|2020-11-30 00:44:00|4530.5|4527.7|4530|4527.2|4530.5|4527.7|4530|4527.2|3
1606697050000|2020-11-30 00:44:10|4530.3|4527.5|4529.5|4526.7|4530.7|4527.9|4529.5|4526.7|3
1606697060000|2020-11-30 00:44:20|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|2
1606697070000|2020-11-30 00:44:30|4530|4527.2|4529.7|4526.9|4530.3|4527.5|4529.7|4526.9|10
1606697080000|2020-11-30 00:44:40|4529.5|4526.7|4528.7|4525.9|4529.7|4526.9|4528.7|4525.9|7
1606697090000|2020-11-30 00:44:50|4528.5|4525.7|4528.7|4525.9|4528.7|4525.9|4528.5|4525.7|9
1606697100000|2020-11-30 00:45:00|4529.5|4526.7|4527.7|4524.9|4529.5|4526.7|4527.7|4524.9|16
1606697110000|2020-11-30 00:45:10|4527.5|4524.7|4529.7|4526.9|4529.7|4526.9|4527.5|4524.7|90
1606697120000|2020-11-30 00:45:20|4529.4|4526.6|4528.7|4525.9|4529.4|4526.6|4528.7|4525.9|6
1606697130000|2020-11-30 00:45:30|||||||||2
1606697140000|2020-11-30 00:45:40|||||||||2
1606697160000|2020-11-30 00:46:00|||||||||2
1606697170000|2020-11-30 00:46:10|||||||||5
1606697190000|2020-11-30 00:46:30|4528.9|4526.1|4528.7|4525.9|4530.7|4527.9|4528.7|4525.9|20
1606697200000|2020-11-30 00:46:40|4528.2|4525.4|4527.7|4524.9|4528.7|4525.9|4527.7|4524.9|23
1606697210000|2020-11-30 00:46:50|4527.4|4524.6|4523.7|4520.9|4527.9|4525.1|4523.3|4520.5|159
1606697220000|2020-11-30 00:47:00|4523.4|4520.6|4521.4|4518.6|4523.4|4520.6|4520.7|4517.9|45
1606697230000|2020-11-30 00:47:10|4520.9|4518.1|4521.2|4518.4|4521.7|4518.9|4520.7|4517.9|23
1606697240000|2020-11-30 00:47:20|4520.9|4518.1|4521.7|4518.9|4521.7|4518.9|4520.9|4518.1|11
1606697250000|2020-11-30 00:47:30|4521.5|4518.7|4520.7|4517.9|4521.7|4518.9|4520.7|4517.9|14
1606697260000|2020-11-30 00:47:40|4520.4|4517.6|4519.9|4517.1|4520.7|4517.9|4519.9|4517.1|32
1606697270000|2020-11-30 00:47:50|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|12
1606697280000|2020-11-30 00:48:00|4520.7|4517.9|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|19
1606697290000|2020-11-30 00:48:10|4521.4|4518.6|4521.7|4518.9|4521.7|4518.9|4521.2|4518.4|15
1606697300000|2020-11-30 00:48:20|4521.4|4518.6|4521.4|4518.6|4521.7|4518.9|4520.7|4517.9|8
1606697310000|2020-11-30 00:48:30|4521.1|4518.3|4523.2|4520.4|4523.7|4520.9|4521.1|4518.3|19
1606697320000|2020-11-30 00:48:40|4522.9|4520.1|4523.7|4520.9|4523.7|4520.9|4522.7|4519.9|5
1606697330000|2020-11-30 00:48:50|4523.2|4520.4|4523.5|4520.7|4523.5|4520.7|4522.7|4519.9|6
1606697340000|2020-11-30 00:49:00|4523.7|4520.9|4522.7|4519.9|4523.7|4520.9|4521.9|4519.1|10
1606697350000|2020-11-30 00:49:10|4523.3|4520.5|4523.7|4520.9|4523.7|4520.9|4523|4520.2|5
1606697360000|2020-11-30 00:49:20|4523|4520.2|4523.7|4520.9|4523.7|4520.9|4522.7|4519.9|2
1606697370000|2020-11-30 00:49:30|4523.4|4520.6|4524.7|4521.9|4525.7|4522.9|4522.7|4519.9|56
1606697380000|2020-11-30 00:49:40|4524.9|4522.1|4525.2|4522.4|4525.7|4522.9|4524.4|4521.6|14
1606697390000|2020-11-30 00:49:50|4524.9|4522.1|4525.7|4522.9|4525.7|4522.9|4524.7|4521.9|5
1606697400000|2020-11-30 00:50:00|4525.1|4522.3|4525.2|4522.4|4525.7|4522.9|4524.7|4521.9|10
1606697410000|2020-11-30 00:50:10|4525.5|4522.7|4525.7|4522.9|4525.7|4522.9|4525.5|4522.7|2
1606697420000|2020-11-30 00:50:20|4525.4|4522.6|4525.7|4522.9|4525.7|4522.9|4524.7|4521.9|12
1606697430000|2020-11-30 00:50:30|4525.4|4522.6|4525.7|4522.9|4525.7|4522.9|4524.7|4521.9|4
1606697450000|2020-11-30 00:50:50|4526.3|4523.5|4527.2|4524.4|4527.7|4524.9|4526.3|4523.5|8
1606697460000|2020-11-30 00:51:00|4527.7|4524.9|4529.5|4526.7|4529.7|4526.9|4527.7|4524.9|11
1606697470000|2020-11-30 00:51:10|4529.7|4526.9|4529.7|4526.9|4529.9|4527.1|4528.7|4525.9|9
1606697480000|2020-11-30 00:51:20|4529.4|4526.6|4528.7|4525.9|4529.4|4526.6|4528.7|4525.9|7
1606697490000|2020-11-30 00:51:30|4529.2|4526.4|4529.9|4527.1|4529.9|4527.1|4529.2|4526.4|2
1606697500000|2020-11-30 00:51:40|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|3
1606697510000|2020-11-30 00:51:50|||||||||2
1606697520000|2020-11-30 00:52:00|4529.9|4527.1|4528.7|4525.9|4529.9|4527.1|4527.7|4524.9|18
1606697540000|2020-11-30 00:52:20|||||||||1
1606697550000|2020-11-30 00:52:30|4527.9|4525.1|4527.7|4524.9|4527.9|4525.1|4527.7|4524.9|12
1606697560000|2020-11-30 00:52:40|4527.5|4524.7|4527.2|4524.4|4527.5|4524.7|4526.7|4523.9|8
1606697570000|2020-11-30 00:52:50|4526.9|4524.1|4525.9|4523.1|4527.7|4524.9|4525.7|4522.9|14
1606697580000|2020-11-30 00:53:00|4525.7|4522.9|4524.7|4521.9|4525.9|4523.1|4524.7|4521.9|5
1606697590000|2020-11-30 00:53:10|4524.4|4521.6|4524.7|4521.9|4524.7|4521.9|4524.4|4521.6|10
1606697610000|2020-11-30 00:53:30|||||||||3
1606697620000|2020-11-30 00:53:40|4523.7|4520.9|4523.7|4520.9|4523.9|4521.1|4523.7|4520.9|2
1606697630000|2020-11-30 00:53:50|4523.9|4521.1|4524.7|4521.9|4524.7|4521.9|4523.9|4521.1|8
1606697640000|2020-11-30 00:54:00|4524.4|4521.6|4523.9|4521.1|4524.7|4521.9|4523.7|4520.9|9
1606697650000|2020-11-30 00:54:10|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|0
1606697670000|2020-11-30 00:54:30|4524|4521.2|4523.7|4520.9|4524|4521.2|4523.7|4520.9|12
1606697680000|2020-11-30 00:54:40|||||||||1
1606697690000|2020-11-30 00:54:50|4524.7|4521.9|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|3
1606697700000|2020-11-30 00:55:00|4524.2|4521.4|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|5
1606697710000|2020-11-30 00:55:10|4524.3|4521.5|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|5
1606697720000|2020-11-30 00:55:20|4523.9|4521.1|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|3
1606697730000|2020-11-30 00:55:30|4523.9|4521.1|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|5
1606697740000|2020-11-30 00:55:40|4524.2|4521.4|4524.7|4521.9|4524.7|4521.9|4524.2|4521.4|0
1606697750000|2020-11-30 00:55:50|4524.4|4521.6|4524.7|4521.9|4524.7|4521.9|4523.7|4520.9|2
1606697760000|2020-11-30 00:56:00|||||||||8
1606697770000|2020-11-30 00:56:10|||||||||2
1606697780000|2020-11-30 00:56:20|4523.7|4520.9|4522.9|4520.1|4523.7|4520.9|4522.9|4520.1|10
1606697790000|2020-11-30 00:56:30|4522.7|4519.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|10
1606697810000|2020-11-30 00:56:50|4521.7|4518.9|4521.9|4519.1|4521.9|4519.1|4521.7|4518.9|7
1606697820000|2020-11-30 00:57:00|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|2
1606697830000|2020-11-30 00:57:10|4522.7|4519.9|4523.2|4520.4|4523.7|4520.9|4522.7|4519.9|10
1606697840000|2020-11-30 00:57:20|4523.5|4520.7|4523.7|4520.9|4523.9|4521.1|4523.5|4520.7|2
1606697850000|2020-11-30 00:57:30|4523.4|4520.6|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|7
1606697860000|2020-11-30 00:57:40|||||||||1
1606697890000|2020-11-30 00:58:10|4523.7|4520.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|6
1606697900000|2020-11-30 00:58:20|||||||||1
1606697910000|2020-11-30 00:58:30|||||||||1
1606697920000|2020-11-30 00:58:40|||||||||1
1606697940000|2020-11-30 00:59:00|4523.7|4520.9|4522.9|4520.1|4523.7|4520.9|4522.9|4520.1|11
1606697950000|2020-11-30 00:59:10|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|1
1606697970000|2020-11-30 00:59:30|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|0
1606697980000|2020-11-30 00:59:40|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|1
1606697990000|2020-11-30 00:59:50|||||||||1
1606698000000|2020-11-30 01:00:00|4522.9|4520.1|4520.7|4517.9|4524.7|4521.9|4520.7|4517.9|69
1606698010000|2020-11-30 01:00:10|4520.9|4518.1|4522.7|4519.9|4522.7|4519.9|4520.7|4517.9|13
1606698020000|2020-11-30 01:00:20|4522.4|4519.6|4522.7|4519.9|4523.9|4521.1|4522.4|4519.6|29
1606698030000|2020-11-30 01:00:30|4521.9|4519.1|4520.7|4517.9|4522.7|4519.9|4520.7|4517.9|30
1606698040000|2020-11-30 01:00:40|4520.4|4517.6|4516.7|4513.9|4520.4|4517.6|4515.7|4512.9|197
1606698050000|2020-11-30 01:00:50|4516.5|4513.7|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|40
1606698060000|2020-11-30 01:01:00|4516.4|4513.6|4514.7|4511.9|4516.7|4513.9|4513.7|4510.9|46
1606698070000|2020-11-30 01:01:10|4515.2|4512.4|4517|4514.2|4517.5|4514.7|4514.7|4511.9|49
1606698080000|2020-11-30 01:01:20|4516.7|4513.9|4521|4518.2|4521.5|4518.7|4516.7|4513.9|31
1606698090000|2020-11-30 01:01:30|4521.5|4518.7|4522.7|4519.9|4522.7|4519.9|4520.7|4517.9|9
1606698100000|2020-11-30 01:01:40|4523|4520.2|4521.7|4518.9|4523|4520.2|4521.7|4518.9|14
1606698110000|2020-11-30 01:01:50|4521.9|4519.1|4521.1|4518.3|4522.7|4519.9|4521.1|4518.3|9
1606698120000|2020-11-30 01:02:00|4521|4518.2|4518.7|4515.9|4521.7|4518.9|4518.7|4515.9|22
1606698130000|2020-11-30 01:02:10|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|6
1606698140000|2020-11-30 01:02:20|4520.3|4517.5|4519.7|4516.9|4520.7|4517.9|4518.7|4515.9|16
1606698150000|2020-11-30 01:02:30|4520.7|4517.9|4521.7|4518.9|4521.7|4518.9|4519.7|4516.9|23
1606698160000|2020-11-30 01:02:40|4522|4519.2|4519.4|4516.6|4522.7|4519.9|4519.4|4516.6|38
1606698170000|2020-11-30 01:02:50|4519.7|4516.9|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|7
1606698180000|2020-11-30 01:03:00|4520|4517.2|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|11
1606698190000|2020-11-30 01:03:10|||||||||13
1606698200000|2020-11-30 01:03:20|4520|4517.2|4520.7|4517.9|4520.7|4517.9|4520|4517.2|10
1606698210000|2020-11-30 01:03:30|||||||||3
1606698220000|2020-11-30 01:03:40|4520.5|4517.7|4519.7|4516.9|4520.5|4517.7|4519.7|4516.9|9
1606698230000|2020-11-30 01:03:50|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|33
1606698240000|2020-11-30 01:04:00|4520.5|4517.7|4519.7|4516.9|4520.9|4518.1|4519.4|4516.6|2
1606698260000|2020-11-30 01:04:20|4519.9|4517.1|4521.7|4518.9|4521.7|4518.9|4519.9|4517.1|23
1606698270000|2020-11-30 01:04:30|4521.2|4518.4|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|8
1606698280000|2020-11-30 01:04:40|4521.9|4519.1|4521.7|4518.9|4521.9|4519.1|4521.7|4518.9|42
1606698290000|2020-11-30 01:04:50|4520.5|4517.7|4521.9|4519.1|4521.9|4519.1|4520.5|4517.7|70
1606698300000|2020-11-30 01:05:00|4521.7|4518.9|4520.7|4517.9|4521.7|4518.9|4520.4|4517.6|41
1606698310000|2020-11-30 01:05:10|4520.9|4518.1|4519.9|4517.1|4520.9|4518.1|4519.9|4517.1|20
1606698320000|2020-11-30 01:05:20|4517.7|4514.9|4517.1|4514.3|4517.7|4514.9|4514.9|4512.1|62
1606698330000|2020-11-30 01:05:30|4516.9|4514.1|4516.9|4514.1|4517.1|4514.3|4516.1|4513.3|9
1606698340000|2020-11-30 01:05:40|4516.7|4513.9|4514.9|4512.1|4516.9|4514.1|4514.9|4512.1|21
1606698350000|2020-11-30 01:05:50|4515.1|4512.3|4513.7|4510.9|4515.1|4512.3|4513.7|4510.9|115
1606698360000|2020-11-30 01:06:00|4512.9|4510.1|4514.7|4511.9|4516.7|4513.9|4512.7|4509.9|66
1606698370000|2020-11-30 01:06:10|4514.9|4512.1|4515.7|4512.9|4515.9|4513.1|4514.7|4511.9|10
1606698380000|2020-11-30 01:06:20|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|9
1606698390000|2020-11-30 01:06:30|4514.9|4512.1|4512.7|4509.9|4515.1|4512.3|4512.7|4509.9|20
1606698400000|2020-11-30 01:06:40|4512.4|4509.6|4512.1|4509.3|4512.7|4509.9|4511.7|4508.9|18
1606698410000|2020-11-30 01:06:50|4511.9|4509.1|4511.4|4508.6|4512.1|4509.3|4510.7|4507.9|48
1606698420000|2020-11-30 01:07:00|4511.1|4508.3|4512.7|4509.9|4512.7|4509.9|4511.1|4508.3|14
1606698430000|2020-11-30 01:07:10|4513.7|4510.9|4513.9|4511.1|4514.1|4511.3|4513.7|4510.9|25
1606698440000|2020-11-30 01:07:20|4514.1|4511.3|4513.9|4511.1|4514.1|4511.3|4513.7|4510.9|26
1606698450000|2020-11-30 01:07:30|4513.7|4510.9|4510.1|4507.3|4513.7|4510.9|4509.1|4506.3|118
1606698460000|2020-11-30 01:07:40|4510.7|4507.9|4514.1|4511.3|4514.1|4511.3|4510.7|4507.9|29
1606698470000|2020-11-30 01:07:50|4513.9|4511.1|4512.9|4510.1|4513.9|4511.1|4512.9|4510.1|13
1606698480000|2020-11-30 01:08:00|4512.7|4509.9|4512.7|4509.9|4512.9|4510.1|4512.1|4509.3|16
1606698490000|2020-11-30 01:08:10|4512.9|4510.1|4512.9|4510.1|4514.1|4511.3|4512.7|4509.9|47
1606698500000|2020-11-30 01:08:20|4513.1|4510.3|4512.9|4510.1|4513.4|4510.6|4512.7|4509.9|2
1606698510000|2020-11-30 01:08:30|4513.2|4510.4|4512.9|4510.1|4513.7|4510.9|4512.9|4510.1|11
1606698520000|2020-11-30 01:08:40|4513.1|4510.3|4513.5|4510.7|4514.1|4511.3|4513.1|4510.3|44
1606698530000|2020-11-30 01:08:50|4513.3|4510.5|4512.7|4509.9|4513.3|4510.5|4512.1|4509.3|23
1606698540000|2020-11-30 01:09:00|4512.1|4509.3|4512.1|4509.3|4512.7|4509.9|4512.1|4509.3|10
1606698550000|2020-11-30 01:09:10|4512.4|4509.6|4513.1|4510.3|4513.1|4510.3|4512.4|4509.6|8
1606698560000|2020-11-30 01:09:20|4513.4|4510.6|4514.1|4511.3|4514.1|4511.3|4513.1|4510.3|13
1606698570000|2020-11-30 01:09:30|||||||||16
1606698580000|2020-11-30 01:09:40|4513.9|4511.1|4511.9|4509.1|4514.1|4511.3|4511.9|4509.1|43
1606698590000|2020-11-30 01:09:50|4512.1|4509.3|4511.1|4508.3|4512.1|4509.3|4510.1|4507.3|52
1606698600000|2020-11-30 01:10:00|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|4511.1|4508.3|17
1606698610000|2020-11-30 01:10:10|4512.1|4509.3|4512.1|4509.3|4512.4|4509.6|4511.9|4509.1|7
1606698620000|2020-11-30 01:10:20|4512.4|4509.6|4512.9|4510.1|4513.1|4510.3|4512.4|4509.6|1
1606698630000|2020-11-30 01:10:30|4512.1|4509.3|4512.7|4509.9|4512.9|4510.1|4512.1|4509.3|9
1606698640000|2020-11-30 01:10:40|4512.4|4509.6|4513.1|4510.3|4513.1|4510.3|4512.4|4509.6|4
1606698650000|2020-11-30 01:10:50|4512.9|4510.1|4513.1|4510.3|4514.1|4511.3|4512.9|4510.1|13
1606698660000|2020-11-30 01:11:00|4513.4|4510.6|4513.1|4510.3|4513.4|4510.6|4512.1|4509.3|22
1606698670000|2020-11-30 01:11:10|4513.7|4510.9|4514.1|4511.3|4514.1|4511.3|4513.7|4510.9|36
1606698680000|2020-11-30 01:11:20|4513.9|4511.1|4513.1|4510.3|4513.9|4511.1|4512.9|4510.1|5
1606698690000|2020-11-30 01:11:30|4512.9|4510.1|4513.7|4510.9|4513.9|4511.1|4512.9|4510.1|6
1606698700000|2020-11-30 01:11:40|4513.9|4511.1|4512.4|4509.6|4514.1|4511.3|4511.9|4509.1|98
1606698710000|2020-11-30 01:11:50|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|4511.9|4509.1|18
1606698720000|2020-11-30 01:12:00|4511.9|4509.1|4512.1|4509.3|4512.1|4509.3|4511.9|4509.1|2
1606698730000|2020-11-30 01:12:10|4512.7|4509.9|4512.1|4509.3|4513.1|4510.3|4511.9|4509.1|38
1606698740000|2020-11-30 01:12:20|4512.7|4509.9|4509.9|4507.1|4512.7|4509.9|4509.1|4506.3|61
1606698750000|2020-11-30 01:12:30|4509.7|4506.9|4510.1|4507.3|4510.1|4507.3|4508.9|4506.1|25
1606698760000|2020-11-30 01:12:40|4510.7|4507.9|4509.1|4506.3|4510.7|4507.9|4509.1|4506.3|34
1606698770000|2020-11-30 01:12:50|||||||||27
1606698780000|2020-11-30 01:13:00|4508.5|4505.7|4508.9|4506.1|4509.1|4506.3|4508.3|4505.5|23
1606698790000|2020-11-30 01:13:10|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|29
1606698800000|2020-11-30 01:13:20|4509.3|4506.5|4507.1|4504.3|4509.3|4506.5|4506.4|4503.6|132
1606698810000|2020-11-30 01:13:30|4507.7|4504.9|4506.9|4504.1|4507.7|4504.9|4506.1|4503.3|22
1606698820000|2020-11-30 01:13:40|4507.1|4504.3|4507.9|4505.1|4507.9|4505.1|4507.1|4504.3|23
1606698830000|2020-11-30 01:13:50|4508.1|4505.3|4507.4|4504.6|4508.1|4505.3|4507.1|4504.3|12
1606698840000|2020-11-30 01:14:00|4507.1|4504.3|4505.1|4502.3|4507.1|4504.3|4504.7|4501.9|52
1606698850000|2020-11-30 01:14:10|4505.4|4502.6|4507.1|4504.3|4507.1|4504.3|4505.1|4502.3|37
1606698860000|2020-11-30 01:14:20|4507.3|4504.5|4513.4|4510.6|4513.7|4510.9|4507.1|4504.3|90
1606698870000|2020-11-30 01:14:30|4513.9|4511.1|4512.9|4510.1|4515.1|4512.3|4512.4|4509.6|59
1606698880000|2020-11-30 01:14:40|4512.7|4509.9|4512.1|4509.3|4512.9|4510.1|4512.1|4509.3|11
1606698890000|2020-11-30 01:14:50|4511.1|4508.3|4511.1|4508.3|4511.9|4509.1|4510.8|4508|27
1606698900000|2020-11-30 01:15:00|4511.7|4508.9|4511.9|4509.1|4511.9|4509.1|4511.7|4508.9|16
1606698910000|2020-11-30 01:15:10|4511.4|4508.6|4513.7|4510.9|4513.7|4510.9|4511.4|4508.6|40
1606698920000|2020-11-30 01:15:20|4514.1|4511.3|4513.9|4511.1|4515.4|4512.6|4513.9|4511.1|15
1606698930000|2020-11-30 01:15:30|4514.1|4511.3|4513.7|4510.9|4514.1|4511.3|4512.9|4510.1|10
1606698940000|2020-11-30 01:15:40|4514.1|4511.3|4515.9|4513.1|4516.9|4514.1|4514.1|4511.3|19
1606698950000|2020-11-30 01:15:50|4515.7|4512.9|4516.7|4513.9|4516.7|4513.9|4515.7|4512.9|13
1606698960000|2020-11-30 01:16:00|4516.4|4513.6|4515.1|4512.3|4516.4|4513.6|4515.1|4512.3|25
1606698970000|2020-11-30 01:16:10|4514.9|4512.1|4514.9|4512.1|4515.4|4512.6|4514.7|4511.9|4
1606698980000|2020-11-30 01:16:20|4514.7|4511.9|4514.1|4511.3|4514.7|4511.9|4513.7|4510.9|36
1606698990000|2020-11-30 01:16:30|4513.9|4511.1|4517.1|4514.3|4518.1|4515.3|4513.7|4510.9|106
1606699000000|2020-11-30 01:16:40|4516.7|4513.9|4516.1|4513.3|4516.7|4513.9|4516.1|4513.3|20
1606699010000|2020-11-30 01:16:50|4515.1|4512.3|4516.1|4513.3|4516.7|4513.9|4515.1|4512.3|22
1606699020000|2020-11-30 01:17:00|4516.4|4513.6|4516.1|4513.3|4516.7|4513.9|4516.1|4513.3|6
1606699030000|2020-11-30 01:17:10|4516.7|4513.9|4516.7|4513.9|4516.9|4514.1|4516.1|4513.3|10
1606699040000|2020-11-30 01:17:20|4516.9|4514.1|4517.1|4514.3|4517.1|4514.3|4516.9|4514.1|2
1606699050000|2020-11-30 01:17:30|4516.7|4513.9|4515.9|4513.1|4516.9|4514.1|4515.7|4512.9|12
1606699060000|2020-11-30 01:17:40|4516.1|4513.3|4516.1|4513.3|4516.1|4513.3|4515.9|4513.1|2
1606699070000|2020-11-30 01:17:50|4515.9|4513.1|4515.1|4512.3|4515.9|4513.1|4515.1|4512.3|8
1606699080000|2020-11-30 01:18:00|4514.9|4512.1|4515.1|4512.3|4515.1|4512.3|4514.9|4512.1|3
1606699090000|2020-11-30 01:18:10|4515.9|4513.1|4515.1|4512.3|4515.9|4513.1|4515.1|4512.3|6
1606699100000|2020-11-30 01:18:20|4515.9|4513.1|4515.1|4512.3|4515.9|4513.1|4515.1|4512.3|10
1606699110000|2020-11-30 01:18:30|4514.9|4512.1|4514.3|4511.5|4514.9|4512.1|4513.9|4511.1|31
1606699120000|2020-11-30 01:18:40|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|0
1606699130000|2020-11-30 01:18:50|4514.7|4511.9|4514.1|4511.3|4514.7|4511.9|4514.1|4511.3|7
1606699140000|2020-11-30 01:19:00|4514.4|4511.6|4514.7|4511.9|4514.7|4511.9|4514.1|4511.3|3
1606699150000|2020-11-30 01:19:10|4514.4|4511.6|4516.7|4513.9|4517.1|4514.3|4514.4|4511.6|33
1606699160000|2020-11-30 01:19:20|4516.9|4514.1|4518.7|4515.9|4518.7|4515.9|4516.9|4514.1|5
1606699170000|2020-11-30 01:19:30|4518.9|4516.1|4518.7|4515.9|4519.1|4516.3|4518.7|4515.9|13
1606699180000|2020-11-30 01:19:40|||||||||1
1606699190000|2020-11-30 01:19:50|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|2
1606699200000|2020-11-30 01:20:00|4519.1|4516.3|4516.1|4513.3|4519.4|4516.6|4514.9|4512.1|66
1606699210000|2020-11-30 01:20:10|4515.9|4513.1|4517.9|4515.1|4517.9|4515.1|4515.7|4512.9|27
1606699220000|2020-11-30 01:20:20|4517.7|4514.9|4515.9|4513.1|4517.7|4514.9|4515.9|4513.1|12
1606699230000|2020-11-30 01:20:30|4514.9|4512.1|4512.1|4509.3|4516.1|4513.3|4511.9|4509.1|38
1606699240000|2020-11-30 01:20:40|4511.9|4509.1|4513.7|4510.9|4513.7|4510.9|4511.9|4509.1|15
1606699250000|2020-11-30 01:20:50|4513.9|4511.1|4515.2|4512.4|4515.7|4512.9|4513.9|4511.1|8
1606699260000|2020-11-30 01:21:00|4515.4|4512.6|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|9
1606699270000|2020-11-30 01:21:10|4515.7|4512.9|4514.7|4511.9|4515.7|4512.9|4514.7|4511.9|10
1606699280000|2020-11-30 01:21:20|4514.4|4511.6|4513.9|4511.1|4514.7|4511.9|4513.9|4511.1|7
1606699290000|2020-11-30 01:21:30|4514.1|4511.3|4515.7|4512.9|4516.1|4513.3|4514.1|4511.3|3
1606699300000|2020-11-30 01:21:40|4515.4|4512.6|4516.7|4513.9|4516.7|4513.9|4514.9|4512.1|6
1606699310000|2020-11-30 01:21:50|4516.9|4514.1|4516.7|4513.9|4516.9|4514.1|4515.7|4512.9|5
1606699320000|2020-11-30 01:22:00|4516.4|4513.6|4517.7|4514.9|4517.7|4514.9|4516.4|4513.6|9
1606699330000|2020-11-30 01:22:10|4518|4515.2|4518.7|4515.9|4518.7|4515.9|4517.9|4515.1|3
1606699340000|2020-11-30 01:22:20|4518.4|4515.6|4517.9|4515.1|4518.7|4515.9|4517.7|4514.9|9
1606699350000|2020-11-30 01:22:30|4518.2|4515.4|4517.9|4515.1|4518.2|4515.4|4517.7|4514.9|8
1606699360000|2020-11-30 01:22:40|4517.7|4514.9|4517.1|4514.3|4517.7|4514.9|4517.1|4514.3|5
1606699380000|2020-11-30 01:23:00|4517.4|4514.6|4517.7|4514.9|4517.7|4514.9|4517.4|4514.6|4
1606699390000|2020-11-30 01:23:10|4517.9|4515.1|4518.1|4515.3|4518.7|4515.9|4517.9|4515.1|5
1606699400000|2020-11-30 01:23:20|4518.4|4515.6|4517.7|4514.9|4518.4|4515.6|4516.4|4513.6|17
1606699410000|2020-11-30 01:23:30|4517.9|4515.1|4517.4|4514.6|4517.9|4515.1|4517.1|4514.3|8
1606699420000|2020-11-30 01:23:40|4517.7|4514.9|4517.9|4515.1|4517.9|4515.1|4517.7|4514.9|4
1606699440000|2020-11-30 01:24:00|4518.7|4515.9|4517.7|4514.9|4519.1|4516.3|4517.7|4514.9|12
1606699450000|2020-11-30 01:24:10|4517.4|4514.6|4517.1|4514.3|4517.7|4514.9|4517.1|4514.3|5
1606699460000|2020-11-30 01:24:20|4517.4|4514.6|4517.1|4514.3|4517.7|4514.9|4516.9|4514.1|8
1606699470000|2020-11-30 01:24:30|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|0
1606699480000|2020-11-30 01:24:40|4516.7|4513.9|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|12
1606699490000|2020-11-30 01:24:50|4516.5|4513.7|4516.7|4513.9|4516.7|4513.9|4516.5|4513.7|1
1606699500000|2020-11-30 01:25:00|4516.4|4513.6|4517.9|4515.1|4517.9|4515.1|4516.4|4513.6|11
1606699510000|2020-11-30 01:25:10|4518.5|4515.7|4518.9|4516.1|4518.9|4516.1|4518.5|4515.7|10
1606699520000|2020-11-30 01:25:20|4519.1|4516.3|4517.9|4515.1|4519.1|4516.3|4517.7|4514.9|17
1606699530000|2020-11-30 01:25:30|4517.7|4514.9|4515.1|4512.3|4517.7|4514.9|4515.1|4512.3|11
1606699540000|2020-11-30 01:25:40|4515.4|4512.6|4515.1|4512.3|4515.9|4513.1|4515.1|4512.3|4
1606699550000|2020-11-30 01:25:50|4514.7|4511.9|4515.7|4512.9|4516.7|4513.9|4514.7|4511.9|16
1606699560000|2020-11-30 01:26:00|4515.1|4512.3|4514.7|4511.9|4515.7|4512.9|4514.7|4511.9|2
1606699570000|2020-11-30 01:26:10|4514.1|4511.3|4515.1|4512.3|4515.4|4512.6|4514.1|4511.3|12
1606699580000|2020-11-30 01:26:20|4515.4|4512.6|4515.1|4512.3|4515.4|4512.6|4515.1|4512.3|3
1606699590000|2020-11-30 01:26:30|4515.7|4512.9|4516.9|4514.1|4516.9|4514.1|4515.7|4512.9|9
1606699600000|2020-11-30 01:26:40|4517.2|4514.4|4518.7|4515.9|4518.7|4515.9|4517.2|4514.4|14
1606699610000|2020-11-30 01:26:50|4518.1|4515.3|4519.1|4516.3|4519.1|4516.3|4518.1|4515.3|8
1606699620000|2020-11-30 01:27:00|4518.7|4515.9|4519.9|4517.1|4519.9|4517.1|4518.7|4515.9|3
1606699630000|2020-11-30 01:27:10|4520.1|4517.3|4520.1|4517.3|4520.9|4518.1|4519.7|4516.9|21
1606699640000|2020-11-30 01:27:20|4519.7|4516.9|4520.9|4518.1|4520.9|4518.1|4519.7|4516.9|15
1606699650000|2020-11-30 01:27:30|4521.1|4518.3|4521.9|4519.1|4522.1|4519.3|4521.1|4518.3|20
1606699660000|2020-11-30 01:27:40|4521.1|4518.3|4521.1|4518.3|4521.7|4518.9|4521.1|4518.3|16
1606699670000|2020-11-30 01:27:50|4520.9|4518.1|4522.1|4519.3|4522.1|4519.3|4520.9|4518.1|8
1606699680000|2020-11-30 01:28:00|4521.9|4519.1|4521.3|4518.5|4522.1|4519.3|4521.3|4518.5|6
1606699690000|2020-11-30 01:28:10|4521.1|4518.3|4522.1|4519.3|4522.9|4520.1|4521.1|4518.3|17
1606699700000|2020-11-30 01:28:20|4522.4|4519.6|4522.4|4519.6|4523.1|4520.3|4522.1|4519.3|9
1606699710000|2020-11-30 01:28:30|4522.9|4520.1|4523.1|4520.3|4523.1|4520.3|4522.1|4519.3|12
1606699720000|2020-11-30 01:28:40|4522.9|4520.1|4521.1|4518.3|4522.9|4520.1|4521.1|4518.3|32
1606699730000|2020-11-30 01:28:50|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|10
1606699740000|2020-11-30 01:29:00|4519.9|4517.1|4519.7|4516.9|4521.1|4518.3|4518.3|4515.5|43
1606699750000|2020-11-30 01:29:10|4519.9|4517.1|4521.1|4518.3|4521.1|4518.3|4519.9|4517.1|6
1606699760000|2020-11-30 01:29:20|4521.4|4518.6|4521.7|4518.9|4521.9|4519.1|4520.4|4517.6|15
1606699770000|2020-11-30 01:29:30|4522.1|4519.3|4521.9|4519.1|4523.1|4520.3|4521.9|4519.1|12
1606699780000|2020-11-30 01:29:40|4521.7|4518.9|4522.7|4519.9|4522.7|4519.9|4521.1|4518.3|20
1606699790000|2020-11-30 01:29:50|4522.1|4519.3|4522.7|4519.9|4522.7|4519.9|4521.1|4518.3|11
1606699800000|2020-11-30 01:30:00|4522.9|4520.1|4520.7|4517.9|4522.9|4520.1|4520.7|4517.9|14
1606699810000|2020-11-30 01:30:10|4521.1|4518.3|4521.1|4518.3|4521.1|4518.3|4521.1|4518.3|1
1606699820000|2020-11-30 01:30:20|4521.4|4518.6|4522.1|4519.3|4522.7|4519.9|4521.1|4518.3|14
1606699830000|2020-11-30 01:30:30|4521.9|4519.1|4524.7|4521.9|4524.9|4522.1|4521.9|4519.1|35
1606699840000|2020-11-30 01:30:40|4524.1|4521.3|4525.1|4522.3|4525.1|4522.3|4524.1|4521.3|7
1606699850000|2020-11-30 01:30:50|4524.7|4521.9|4525.4|4522.6|4525.4|4522.6|4524.4|4521.6|26
1606699860000|2020-11-30 01:31:00|4526.1|4523.3|4527.1|4524.3|4527.1|4524.3|4525.9|4523.1|34
1606699870000|2020-11-30 01:31:10|4527.4|4524.6|4528.1|4525.3|4528.7|4525.9|4527.1|4524.3|23
1606699880000|2020-11-30 01:31:20|4527.9|4525.1|4527.7|4524.9|4527.9|4525.1|4527.1|4524.3|44
1606699890000|2020-11-30 01:31:30|4527.4|4524.6|4527.1|4524.3|4527.7|4524.9|4527.1|4524.3|8
1606699900000|2020-11-30 01:31:40|4526.7|4523.9|4528.1|4525.3|4528.7|4525.9|4526.1|4523.3|30
1606699910000|2020-11-30 01:31:50|4528.4|4525.6|4527.1|4524.3|4528.4|4525.6|4526.1|4523.3|35
1606699920000|2020-11-30 01:32:00|4527.7|4524.9|4523.1|4520.3|4527.7|4524.9|4522.9|4520.1|95
1606699930000|2020-11-30 01:32:10|4523.7|4520.9|4522.1|4519.3|4524.1|4521.3|4522.1|4519.3|28
1606699940000|2020-11-30 01:32:20|4522.4|4519.6|4523.1|4520.3|4523.1|4520.3|4522.4|4519.6|9
1606699950000|2020-11-30 01:32:30|4523.4|4520.6|4523.4|4520.6|4523.9|4521.1|4523.4|4520.6|11
1606699960000|2020-11-30 01:32:40|4523.1|4520.3|4522.9|4520.1|4523.1|4520.3|4522.1|4519.3|5
1606699970000|2020-11-30 01:32:50|4523.1|4520.3|4523.1|4520.3|4523.1|4520.3|4523.1|4520.3|0
1606699980000|2020-11-30 01:33:00|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|4522.9|4520.1|2
1606699990000|2020-11-30 01:33:10|4523.1|4520.3|4518.1|4515.3|4523.1|4520.3|4518.1|4515.3|135
1606700000000|2020-11-30 01:33:20|4517.5|4514.7|4519.1|4516.3|4520.1|4517.3|4517.5|4514.7|25
1606700010000|2020-11-30 01:33:30|4519.3|4516.5|4518.1|4515.3|4520.1|4517.3|4518.1|4515.3|13
1606700020000|2020-11-30 01:33:40|4517.5|4514.7|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|5
1606700030000|2020-11-30 01:33:50|4517.3|4514.5|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|7
1606700040000|2020-11-30 01:34:00|||||||||3
1606700050000|2020-11-30 01:34:10|4517.8|4515|4517.1|4514.3|4518.1|4515.3|4517.1|4514.3|13
1606700060000|2020-11-30 01:34:20|4517.4|4514.6|4517.1|4514.3|4517.5|4514.7|4517.1|4514.3|27
1606700070000|2020-11-30 01:34:30|4516.5|4513.7|4517.3|4514.5|4517.3|4514.5|4516.1|4513.3|14
1606700080000|2020-11-30 01:34:40|4517.1|4514.3|4516.3|4513.5|4517.1|4514.3|4516.1|4513.3|31
1606700090000|2020-11-30 01:34:50|4516.1|4513.3|4515.3|4512.5|4516.1|4513.3|4515.3|4512.5|15
1606700100000|2020-11-30 01:35:00|4514.3|4511.5|4515.1|4512.3|4516.1|4513.3|4514.3|4511.5|68
1606700110000|2020-11-30 01:35:10|||||||||8
1606700120000|2020-11-30 01:35:20|4514.8|4512|4516.1|4513.3|4516.1|4513.3|4513.1|4510.3|80
1606700130000|2020-11-30 01:35:30|||||||||1
1606700140000|2020-11-30 01:35:40|4516.3|4513.5|4518.1|4515.3|4518.8|4516|4516.3|4513.5|27
1606700150000|2020-11-30 01:35:50|4517.3|4514.5|4517.8|4515|4517.8|4515|4516.1|4513.3|19
1606700160000|2020-11-30 01:36:00|4518.1|4515.3|4519.1|4516.3|4519.1|4516.3|4518.1|4515.3|11
1606700170000|2020-11-30 01:36:10|4518.8|4516|4519.1|4516.3|4519.1|4516.3|4518.8|4516|10
1606700190000|2020-11-30 01:36:30|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|7
1606700200000|2020-11-30 01:36:40|||||||||2
1606700210000|2020-11-30 01:36:50|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.8|4515|1
1606700220000|2020-11-30 01:37:00|4519.1|4516.3|4515.3|4512.5|4519.1|4516.3|4515.3|4512.5|76
1606700230000|2020-11-30 01:37:10|4515.8|4513|4516.1|4513.3|4516.1|4513.3|4513.3|4510.5|134
1606700240000|2020-11-30 01:37:20|4516.4|4513.6|4517.1|4514.3|4517.1|4514.3|4516.1|4513.3|12
1606700250000|2020-11-30 01:37:30|4516.9|4514.1|4517.1|4514.3|4517.1|4514.3|4516.1|4513.3|8
1606700260000|2020-11-30 01:37:40|4517.4|4514.6|4518.1|4515.3|4518.1|4515.3|4517.4|4514.6|6
1606700270000|2020-11-30 01:37:50|4518.8|4516|4519.1|4516.3|4519.1|4516.3|4518.8|4516|2
1606700280000|2020-11-30 01:38:00|4518.5|4515.7|4519.1|4516.3|4519.1|4516.3|4518.3|4515.5|21
1606700290000|2020-11-30 01:38:10|4518.5|4515.7|4519.1|4516.3|4519.1|4516.3|4518.3|4515.5|22
1606700300000|2020-11-30 01:38:20|4519.5|4516.7|4517.1|4514.3|4520.3|4517.5|4517.1|4514.3|65
1606700310000|2020-11-30 01:38:30|4517.3|4514.5|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|8
1606700320000|2020-11-30 01:38:40|||||||||3
1606700330000|2020-11-30 01:38:50|4518.6|4515.8|4519.1|4516.3|4519.1|4516.3|4518.6|4515.8|8
1606700340000|2020-11-30 01:39:00|4520.1|4517.3|4519.1|4516.3|4520.1|4517.3|4519.1|4516.3|11
1606700360000|2020-11-30 01:39:20|4519.7|4516.9|4519.8|4517|4520.1|4517.3|4519.1|4516.3|39
1606700370000|2020-11-30 01:39:30|4519.6|4516.8|4520.1|4517.3|4520.1|4517.3|4519.1|4516.3|25
1606700380000|2020-11-30 01:39:40|4519.6|4516.8|4520.1|4517.3|4520.1|4517.3|4519.6|4516.8|2
1606700390000|2020-11-30 01:39:50|4520.6|4517.8|4519.1|4516.3|4521.1|4518.3|4519.1|4516.3|21
1606700400000|2020-11-30 01:40:00|4520.3|4517.5|4522.3|4519.5|4523.1|4520.3|4520.1|4517.3|47
1606700410000|2020-11-30 01:40:10|4522.1|4519.3|4522.1|4519.3|4523.1|4520.3|4522.1|4519.3|15
1606700420000|2020-11-30 01:40:20|4522.5|4519.7|4522.8|4520|4522.8|4520|4522.5|4519.7|5
1606700430000|2020-11-30 01:40:30|4523.1|4520.3|4522.8|4520|4523.1|4520.3|4522.1|4519.3|5
1606700440000|2020-11-30 01:40:40|4523.1|4520.3|4522.8|4520|4523.1|4520.3|4522.8|4520|2
1606700450000|2020-11-30 01:40:50|4522.6|4519.8|4522.1|4519.3|4525.1|4522.3|4522.1|4519.3|72
1606700460000|2020-11-30 01:41:00|4522.3|4519.5|4525.1|4522.3|4525.1|4522.3|4522.3|4519.5|22
1606700470000|2020-11-30 01:41:10|4524.3|4521.5|4525.1|4522.3|4525.1|4522.3|4524.3|4521.5|6
1606700480000|2020-11-30 01:41:20|4524.8|4522|4524.1|4521.3|4525.1|4522.3|4524.1|4521.3|10
1606700490000|2020-11-30 01:41:30|4523.8|4521|4523.1|4520.3|4523.8|4521|4523.1|4520.3|3
1606700500000|2020-11-30 01:41:40|4522.1|4519.3|4522.1|4519.3|4522.1|4519.3|4522.1|4519.3|4
1606700510000|2020-11-30 01:41:50|4522.3|4519.5|4525.3|4522.5|4525.3|4522.5|4522.3|4519.5|43
1606700520000|2020-11-30 01:42:00|4525.9|4523.1|4526.1|4523.3|4527.3|4524.5|4525.9|4523.1|20
1606700530000|2020-11-30 01:42:10|4526.3|4523.5|4527.1|4524.3|4527.1|4524.3|4526.3|4523.5|20
1606700540000|2020-11-30 01:42:20|4527.3|4524.5|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|26
1606700550000|2020-11-30 01:42:30|4528.3|4525.5|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|24
1606700560000|2020-11-30 01:42:40|4528.9|4526.1|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|10
1606700570000|2020-11-30 01:42:50|4528.4|4525.6|4528.1|4525.3|4528.4|4525.6|4528.1|4525.3|13
1606700580000|2020-11-30 01:43:00|4528.4|4525.6|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|17
1606700590000|2020-11-30 01:43:10|||||||||5
1606700600000|2020-11-30 01:43:20|4528.6|4525.8|4529.1|4526.3|4529.1|4526.3|4528.1|4525.3|19
1606700610000|2020-11-30 01:43:30|||||||||5
1606700620000|2020-11-30 01:43:40|4530.1|4527.3|4529.1|4526.3|4530.1|4527.3|4529.1|4526.3|21
1606700630000|2020-11-30 01:43:50|||||||||8
1606700640000|2020-11-30 01:44:00|4529.9|4527.1|4529.1|4526.3|4529.9|4527.1|4529.1|4526.3|9
1606700650000|2020-11-30 01:44:10|4528.8|4526|4529.1|4526.3|4529.1|4526.3|4528.3|4525.5|11
1606700660000|2020-11-30 01:44:20|4529.3|4526.5|4530.1|4527.3|4530.1|4527.3|4529.1|4526.3|5
1606700670000|2020-11-30 01:44:30|4530.3|4527.5|4531.1|4528.3|4531.1|4528.3|4530.1|4527.3|39
1606700680000|2020-11-30 01:44:40|4532.1|4529.3|4531.4|4528.6|4532.1|4529.3|4531.1|4528.3|14
1606700690000|2020-11-30 01:44:50|4532.1|4529.3|4526.1|4523.3|4532.1|4529.3|4525.9|4523.1|77
1606700700000|2020-11-30 01:45:00|||||||||7
1606700710000|2020-11-30 01:45:10|4525.9|4523.1|4526.1|4523.3|4526.1|4523.3|4525.3|4522.5|20
1606700720000|2020-11-30 01:45:20|4525.9|4523.1|4525.1|4522.3|4525.9|4523.1|4525.1|4522.3|4
1606700730000|2020-11-30 01:45:30|||||||||10
1606700740000|2020-11-30 01:45:40|4525.3|4522.5|4525.1|4522.3|4525.3|4522.5|4525.1|4522.3|10
1606700760000|2020-11-30 01:46:00|4525.4|4522.6|4527.1|4524.3|4527.1|4524.3|4525.4|4522.6|10
1606700770000|2020-11-30 01:46:10|4527.6|4524.8|4528.1|4525.3|4528.1|4525.3|4527.6|4524.8|14
1606700780000|2020-11-30 01:46:20|4528.4|4525.6|4528.1|4525.3|4528.4|4525.6|4528.1|4525.3|9
1606700790000|2020-11-30 01:46:30|4527.8|4525|4526.1|4523.3|4527.8|4525|4526.1|4523.3|8
1606700800000|2020-11-30 01:46:40|4526.7|4523.9|4528.1|4525.3|4528.1|4525.3|4526.1|4523.3|15
1606700820000|2020-11-30 01:47:00|4528.4|4525.6|4528.4|4525.6|4529.1|4526.3|4528.1|4525.3|23
1606700830000|2020-11-30 01:47:10|4528.1|4525.3|4529.1|4526.3|4529.1|4526.3|4528.1|4525.3|6
1606700840000|2020-11-30 01:47:20|4528.9|4526.1|4529.1|4526.3|4529.1|4526.3|4528.9|4526.1|16
1606700850000|2020-11-30 01:47:30|4528.5|4525.7|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|7
1606700860000|2020-11-30 01:47:40|4527.8|4525|4528.1|4525.3|4528.1|4525.3|4527.8|4525|9
1606700870000|2020-11-30 01:47:50|||||||||2
1606700890000|2020-11-30 01:48:10|4528.7|4525.9|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|8
1606700900000|2020-11-30 01:48:20|4528.4|4525.6|4528.1|4525.3|4528.4|4525.6|4528.1|4525.3|2
1606700910000|2020-11-30 01:48:30|4528.9|4526.1|4528.1|4525.3|4528.9|4526.1|4528.1|4525.3|7
1606700920000|2020-11-30 01:48:40|||||||||3
1606700930000|2020-11-30 01:48:50|||||||||2
1606700940000|2020-11-30 01:49:00|4527.1|4524.3|4527.1|4524.3|4527.1|4524.3|4527.1|4524.3|7
1606700950000|2020-11-30 01:49:10|4527.4|4524.6|4527.1|4524.3|4528.1|4525.3|4527.1|4524.3|4
1606700960000|2020-11-30 01:49:20|4528.1|4525.3|4528.1|4525.3|4528.1|4525.3|4528.1|4525.3|5
1606700970000|2020-11-30 01:49:30|4527.8|4525|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|4
1606700980000|2020-11-30 01:49:40|4527.5|4524.7|4527.1|4524.3|4527.5|4524.7|4527.1|4524.3|3
1606700990000|2020-11-30 01:49:50|4526.5|4523.7|4525.1|4522.3|4526.5|4523.7|4524.6|4521.8|21
1606701000000|2020-11-30 01:50:00|4526.1|4523.3|4527.1|4524.3|4527.1|4524.3|4525.1|4522.3|11
1606701010000|2020-11-30 01:50:10|4527.9|4525.1|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|8
1606701020000|2020-11-30 01:50:20|4528.7|4525.9|4530.1|4527.3|4530.1|4527.3|4528.7|4525.9|18
1606701030000|2020-11-30 01:50:30|4530.4|4527.6|4532.1|4529.3|4532.1|4529.3|4530.4|4527.6|13
1606701040000|2020-11-30 01:50:40|4532.3|4529.5|4531.4|4528.6|4532.3|4529.5|4531.4|4528.6|15
1606701050000|2020-11-30 01:50:50|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4
1606701060000|2020-11-30 01:51:00|4530.9|4528.1|4529.6|4526.8|4531.1|4528.3|4529.3|4526.5|37
1606701070000|2020-11-30 01:51:10|4529.3|4526.5|4528.6|4525.8|4529.3|4526.5|4528.3|4525.5|7
1606701080000|2020-11-30 01:51:20|4528.9|4526.1|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|6
1606701090000|2020-11-30 01:51:30|4528.3|4525.5|4528.1|4525.3|4528.9|4526.1|4528.1|4525.3|2
1606701100000|2020-11-30 01:51:40|4528.3|4525.5|4529.1|4526.3|4529.1|4526.3|4528.3|4525.5|5
1606701110000|2020-11-30 01:51:50|4528.8|4526|4529.1|4526.3|4529.3|4526.5|4528.1|4525.3|2
1606701120000|2020-11-30 01:52:00|4529.4|4526.6|4530.1|4527.3|4530.9|4528.1|4529.4|4526.6|23
1606701130000|2020-11-30 01:52:10|4530.3|4527.5|4533.1|4530.3|4533.1|4530.3|4530.3|4527.5|51
1606701140000|2020-11-30 01:52:20|4534.1|4531.3|4532.1|4529.3|4534.1|4531.3|4532.1|4529.3|9
1606701150000|2020-11-30 01:52:30|4532.3|4529.5|4533.1|4530.3|4533.1|4530.3|4532.1|4529.3|11
1606701160000|2020-11-30 01:52:40|4532.5|4529.7|4533.1|4530.3|4533.1|4530.3|4532.1|4529.3|11
1606701170000|2020-11-30 01:52:50|4532.5|4529.7|4532.1|4529.3|4532.5|4529.7|4532.1|4529.3|2
1606701180000|2020-11-30 01:53:00|4533.1|4530.3|4533.1|4530.3|4534.1|4531.3|4532.1|4529.3|57
1606701190000|2020-11-30 01:53:10|4533.8|4531|4534.1|4531.3|4534.1|4531.3|4533.8|4531|4
1606701200000|2020-11-30 01:53:20|4533.8|4531|4533.1|4530.3|4533.8|4531|4533.1|4530.3|6
1606701210000|2020-11-30 01:53:30|4532.1|4529.3|4532.1|4529.3|4532.6|4529.8|4532.1|4529.3|1
1606701220000|2020-11-30 01:53:40|4532.4|4529.6|4533.1|4530.3|4534.1|4531.3|4532.4|4529.6|10
1606701230000|2020-11-30 01:53:50|4532.8|4530|4532.1|4529.3|4533.1|4530.3|4532.1|4529.3|4
1606701240000|2020-11-30 01:54:00|4532.4|4529.6|4532.8|4530|4533.1|4530.3|4532.1|4529.3|4
1606701250000|2020-11-30 01:54:10|4532.5|4529.7|4533.1|4530.3|4533.1|4530.3|4532.3|4529.5|5
1606701260000|2020-11-30 01:54:20|4532.5|4529.7|4532.1|4529.3|4532.5|4529.7|4532.1|4529.3|4
1606701270000|2020-11-30 01:54:30|4532.6|4529.8|4530.1|4527.3|4532.6|4529.8|4530.1|4527.3|14
1606701280000|2020-11-30 01:54:40|4531.1|4528.3|4533.8|4531|4533.8|4531|4531.1|4528.3|9
1606701290000|2020-11-30 01:54:50|4534.1|4531.3|4534.1|4531.3|4535.1|4532.3|4533.1|4530.3|20
1606701300000|2020-11-30 01:55:00|4534.3|4531.5|4535.1|4532.3|4535.1|4532.3|4534.3|4531.5|14
1606701310000|2020-11-30 01:55:10|4533.9|4531.1|4531.1|4528.3|4533.9|4531.1|4530.1|4527.3|105
1606701320000|2020-11-30 01:55:20|4530.9|4528.1|4530.1|4527.3|4531.1|4528.3|4530.1|4527.3|11
1606701330000|2020-11-30 01:55:30|4530.4|4527.6|4529.1|4526.3|4531.1|4528.3|4528.3|4525.5|57
1606701340000|2020-11-30 01:55:40|4528.5|4525.7|4529.1|4526.3|4529.1|4526.3|4528.3|4525.5|38
1606701350000|2020-11-30 01:55:50|4528.6|4525.8|4528.1|4525.3|4528.6|4525.8|4528.1|4525.3|5
1606701360000|2020-11-30 01:56:00|4529.1|4526.3|4528.1|4525.3|4529.1|4526.3|4527.9|4525.1|26
1606701370000|2020-11-30 01:56:10|4528.3|4525.5|4528.3|4525.5|4528.3|4525.5|4528.3|4525.5|3
1606701380000|2020-11-30 01:56:20|4528.1|4525.3|4526.1|4523.3|4528.1|4525.3|4526.1|4523.3|66
1606701390000|2020-11-30 01:56:30|4526.5|4523.7|4528.1|4525.3|4528.1|4525.3|4526.5|4523.7|11
1606701400000|2020-11-30 01:56:40|4527.5|4524.7|4528.1|4525.3|4528.1|4525.3|4527.4|4524.6|5
1606701410000|2020-11-30 01:56:50|4528.5|4525.7|4529.1|4526.3|4529.3|4526.5|4528.1|4525.3|66
1606701420000|2020-11-30 01:57:00|4528.3|4525.5|4528.1|4525.3|4528.3|4525.5|4528.1|4525.3|12
1606701430000|2020-11-30 01:57:10|4527.5|4524.7|4528.1|4525.3|4528.8|4526|4526.3|4523.5|76
1606701440000|2020-11-30 01:57:20|4526.3|4523.5|4526.1|4523.3|4526.3|4523.5|4525.1|4522.3|49
1606701450000|2020-11-30 01:57:30|||||||||2
1606701470000|2020-11-30 01:57:50|||||||||1
1606701480000|2020-11-30 01:58:00|4526.3|4523.5|4530.1|4527.3|4530.1|4527.3|4526.3|4523.5|116
1606701490000|2020-11-30 01:58:10|4529.9|4527.1|4531.3|4528.5|4531.9|4529.1|4529.6|4526.8|28
1606701500000|2020-11-30 01:58:20|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|3
1606701510000|2020-11-30 01:58:30|4531.4|4528.6|4529.8|4527|4531.4|4528.6|4529.8|4527|52
1606701520000|2020-11-30 01:58:40|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4
1606701530000|2020-11-30 01:58:50|4530.4|4527.6|4530.1|4527.3|4530.4|4527.6|4530.1|4527.3|21
1606701540000|2020-11-30 01:59:00|4529.8|4527|4529.8|4527|4530.1|4527.3|4529.8|4527|2
1606701550000|2020-11-30 01:59:10|4529.5|4526.7|4526.8|4524|4529.5|4526.7|4526.3|4523.5|36
1606701560000|2020-11-30 01:59:20|4527.1|4524.3|4528.1|4525.3|4529.1|4526.3|4527.1|4524.3|49
1606701570000|2020-11-30 01:59:30|||||||||1
1606701580000|2020-11-30 01:59:40|4527.9|4525.1|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|3
1606701590000|2020-11-30 01:59:50|||||||||2
1606701600000|2020-11-30 02:00:00|4527.8|4525|4529.1|4526.3|4530.1|4527.3|4527.3|4524.5|38
1606701610000|2020-11-30 02:00:10|4528.8|4526|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|6
1606701620000|2020-11-30 02:00:20|||||||||1
1606701630000|2020-11-30 02:00:30|4527.7|4524.9|4527.1|4524.3|4527.7|4524.9|4527.1|4524.3|4
1606701640000|2020-11-30 02:00:40|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|22
1606701650000|2020-11-30 02:00:50|4527.1|4524.3|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|3
1606701660000|2020-11-30 02:01:00|4526.9|4524.1|4528.1|4525.3|4528.1|4525.3|4526.9|4524.1|17
1606701670000|2020-11-30 02:01:10|4527.9|4525.1|4528.1|4525.3|4528.1|4525.3|4527.1|4524.3|7
1606701680000|2020-11-30 02:01:20|4527.3|4524.5|4527.1|4524.3|4527.3|4524.5|4526.9|4524.1|9
1606701690000|2020-11-30 02:01:30|4526.9|4524.1|4527.1|4524.3|4527.1|4524.3|4526.1|4523.3|27
1606701700000|2020-11-30 02:01:40|4527.3|4524.5|4528.1|4525.3|4529.1|4526.3|4527.1|4524.3|19
1606701710000|2020-11-30 02:01:50|4529.1|4526.3|4529.1|4526.3|4529.1|4526.3|4529.1|4526.3|6
1606701720000|2020-11-30 02:02:00|4528.8|4526|4528.1|4525.3|4528.8|4526|4528.1|4525.3|3
1606701730000|2020-11-30 02:02:10|4528.9|4526.1|4529.1|4526.3|4529.1|4526.3|4528.9|4526.1|3
1606701740000|2020-11-30 02:02:20|4529.6|4526.8|4531.1|4528.3|4532.3|4529.5|4529.6|4526.8|36
1606701750000|2020-11-30 02:02:30|4531.6|4528.8|4531.1|4528.3|4531.6|4528.8|4531.1|4528.3|5
1606701760000|2020-11-30 02:02:40|4530.8|4528|4532.1|4529.3|4532.1|4529.3|4530.3|4527.5|21
1606701770000|2020-11-30 02:02:50|||||||||1
1606701780000|2020-11-30 02:03:00|4531.5|4528.7|4531.3|4528.5|4531.5|4528.7|4530.1|4527.3|9
1606701790000|2020-11-30 02:03:10|4531.1|4528.3|4532.1|4529.3|4532.3|4529.5|4530.4|4527.6|8
1606701800000|2020-11-30 02:03:20|4532.6|4529.8|4531.3|4528.5|4533.1|4530.3|4531.3|4528.5|14
1606701810000|2020-11-30 02:03:30|4531.6|4528.8|4531.1|4528.3|4531.9|4529.1|4531.1|4528.3|9
1606701820000|2020-11-30 02:03:40|4531.4|4528.6|4532.1|4529.3|4532.1|4529.3|4531.4|4528.6|0
1606701830000|2020-11-30 02:03:50|4532.3|4529.5|4533.1|4530.3|4533.1|4530.3|4532.3|4529.5|9
1606701840000|2020-11-30 02:04:00|4532.3|4529.5|4534.1|4531.3|4534.9|4532.1|4532.3|4529.5|18
1606701850000|2020-11-30 02:04:10|4534.7|4531.9|4534.6|4531.8|4535.1|4532.3|4534.1|4531.3|23
1606701860000|2020-11-30 02:04:20|4534.1|4531.3|4534.6|4531.8|4535.1|4532.3|4534.1|4531.3|12
1606701870000|2020-11-30 02:04:30|4534.9|4532.1|4533.9|4531.1|4534.9|4532.1|4533.1|4530.3|4
1606701880000|2020-11-30 02:04:40|4533.4|4530.6|4533.6|4530.8|4534.1|4531.3|4533.1|4530.3|9
1606701890000|2020-11-30 02:04:50|4533.4|4530.6|4534.6|4531.8|4535.1|4532.3|4533.1|4530.3|6
1606701900000|2020-11-30 02:05:00|4534.9|4532.1|4536.1|4533.3|4536.3|4533.5|4534.9|4532.1|31
1606701910000|2020-11-30 02:05:10|4536.4|4533.6|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|7
1606701920000|2020-11-30 02:05:20|4536.5|4533.7|4535.1|4532.3|4537.3|4534.5|4535.1|4532.3|16
1606701930000|2020-11-30 02:05:30|4535.3|4532.5|4535.6|4532.8|4535.6|4532.8|4534.1|4531.3|11
1606701940000|2020-11-30 02:05:40|4535.3|4532.5|4536.1|4533.3|4536.9|4534.1|4535.1|4532.3|21
1606701950000|2020-11-30 02:05:50|4536.3|4533.5|4536.1|4533.3|4536.3|4533.5|4536.1|4533.3|21
1606701960000|2020-11-30 02:06:00|4536.4|4533.6|4536.1|4533.3|4537.1|4534.3|4536.1|4533.3|19
1606701970000|2020-11-30 02:06:10|4536.3|4533.5|4536.1|4533.3|4537.1|4534.3|4536.1|4533.3|22
1606701980000|2020-11-30 02:06:20|4536.6|4533.8|4536.3|4533.5|4536.6|4533.8|4536.1|4533.3|10
1606701990000|2020-11-30 02:06:30|4537.1|4534.3|4537.1|4534.3|4537.3|4534.5|4536.3|4533.5|19
1606702000000|2020-11-30 02:06:40|4536.8|4534|4537.1|4534.3|4537.1|4534.3|4536.1|4533.3|19
1606702010000|2020-11-30 02:06:50|4536.8|4534|4536.1|4533.3|4536.8|4534|4536.1|4533.3|3
1606702020000|2020-11-30 02:07:00|4536.9|4534.1|4536.1|4533.3|4536.9|4534.1|4536.1|4533.3|9
1606702030000|2020-11-30 02:07:10|4536.4|4533.6|4537.1|4534.3|4537.1|4534.3|4536.4|4533.6|14
1606702040000|2020-11-30 02:07:20|||||||||3
1606702050000|2020-11-30 02:07:30|4536.8|4534|4536.1|4533.3|4536.8|4534|4536.1|4533.3|3
1606702060000|2020-11-30 02:07:40|||||||||3
1606702070000|2020-11-30 02:07:50|4536.3|4533.5|4536.1|4533.3|4537.1|4534.3|4536.1|4533.3|33
1606702080000|2020-11-30 02:08:00|||||||||5
1606702090000|2020-11-30 02:08:10|4535.3|4532.5|4536.1|4533.3|4536.1|4533.3|4535.3|4532.5|6
1606702100000|2020-11-30 02:08:20|4533.3|4530.5|4532.1|4529.3|4533.3|4530.5|4529.3|4526.5|230
1606702110000|2020-11-30 02:08:30|4531.8|4529|4531.3|4528.5|4532.1|4529.3|4531.3|4528.5|4
1606702120000|2020-11-30 02:08:40|4531.1|4528.3|4531.8|4529|4532.1|4529.3|4531.1|4528.3|8
1606702130000|2020-11-30 02:08:50|4532.1|4529.3|4534.1|4531.3|4534.1|4531.3|4531.8|4529|20
1606702140000|2020-11-30 02:09:00|4533.3|4530.5|4533.1|4530.3|4533.3|4530.5|4532.3|4529.5|7
1606702150000|2020-11-30 02:09:10|4532.8|4530|4531.6|4528.8|4533.1|4530.3|4531.6|4528.8|11
1606702160000|2020-11-30 02:09:20|4531.9|4529.1|4529.1|4526.3|4532.1|4529.3|4528.1|4525.3|81
1606702170000|2020-11-30 02:09:30|4528.8|4526|4528.8|4526|4528.8|4526|4527.3|4524.5|43
1606702180000|2020-11-30 02:09:40|4529.1|4526.3|4529.1|4526.3|4529.6|4526.8|4528.6|4525.8|5
1606702190000|2020-11-30 02:09:50|4529.3|4526.5|4528.6|4525.8|4530.1|4527.3|4528.1|4525.3|19
1606702200000|2020-11-30 02:10:00|4529.1|4526.3|4528.4|4525.6|4529.1|4526.3|4528.1|4525.3|3
1606702210000|2020-11-30 02:10:10|4529.1|4526.3|4528.6|4525.8|4529.1|4526.3|4528.6|4525.8|2
1606702220000|2020-11-30 02:10:20|4528.1|4525.3|4529.6|4526.8|4529.6|4526.8|4528.1|4525.3|5
1606702230000|2020-11-30 02:10:30|4529.3|4526.5|4530.1|4527.3|4530.1|4527.3|4529.1|4526.3|10
1606702240000|2020-11-30 02:10:40|||||||||1
1606702250000|2020-11-30 02:10:50|4530.7|4527.9|4531.1|4528.3|4531.1|4528.3|4530.7|4527.9|5
1606702260000|2020-11-30 02:11:00|4531.4|4528.6|4532.6|4529.8|4532.8|4530|4531.3|4528.5|11
1606702270000|2020-11-30 02:11:10|4532.8|4530|4532.8|4530|4533.1|4530.3|4532.1|4529.3|8
1606702280000|2020-11-30 02:11:20|4532.1|4529.3|4531.3|4528.5|4532.1|4529.3|4531.3|4528.5|5
1606702290000|2020-11-30 02:11:30|4531.6|4528.8|4532.1|4529.3|4532.1|4529.3|4531.6|4528.8|3
1606702300000|2020-11-30 02:11:40|4531.6|4528.8|4531.6|4528.8|4531.9|4529.1|4531.3|4528.5|7
1606702310000|2020-11-30 02:11:50|4531.3|4528.5|4531.8|4529|4531.8|4529|4531.3|4528.5|3
1606702320000|2020-11-30 02:12:00|4532.1|4529.3|4532.3|4529.5|4532.3|4529.5|4532.1|4529.3|6
1606702330000|2020-11-30 02:12:10|4532.6|4529.8|4534.1|4531.3|4534.1|4531.3|4532.3|4529.5|9
1606702340000|2020-11-30 02:12:20|4533.8|4531|4534.9|4532.1|4535.1|4532.3|4533.8|4531|13
1606702350000|2020-11-30 02:12:30|4535.1|4532.3|4535.1|4532.3|4536.1|4533.3|4535.1|4532.3|10
1606702360000|2020-11-30 02:12:40|4534.5|4531.7|4534.1|4531.3|4534.5|4531.7|4533.3|4530.5|20
1606702370000|2020-11-30 02:12:50|4533.8|4531|4533.8|4531|4534.1|4531.3|4533.8|4531|1
1606702380000|2020-11-30 02:13:00|4533.3|4530.5|4533.8|4531|4533.8|4531|4533.1|4530.3|1
1606702390000|2020-11-30 02:13:10|4533.5|4530.7|4532.1|4529.3|4533.5|4530.7|4532.1|4529.3|5
1606702400000|2020-11-30 02:13:20|4533.1|4530.3|4531.1|4528.3|4533.1|4530.3|4531.1|4528.3|24
1606702420000|2020-11-30 02:13:40|4530.8|4528|4531.1|4528.3|4531.1|4528.3|4530.3|4527.5|7
1606702440000|2020-11-30 02:14:00|4530.3|4527.5|4529.9|4527.1|4530.3|4527.5|4529.7|4526.9|83
1606702450000|2020-11-30 02:14:10|4529.3|4526.5|4530.1|4527.3|4530.1|4527.3|4529.3|4526.5|9
1606702460000|2020-11-30 02:14:20|4530.3|4527.5|4530.1|4527.3|4531.1|4528.3|4530.1|4527.3|1
1606702470000|2020-11-30 02:14:30|4529.8|4527|4529.8|4527|4529.8|4527|4529.8|4527|2
1606702490000|2020-11-30 02:14:50|4529.3|4526.5|4530.1|4527.3|4530.3|4527.5|4529.1|4526.3|17
1606702500000|2020-11-30 02:15:00|4530.6|4527.8|4531.1|4528.3|4531.1|4528.3|4530.6|4527.8|5
1606702510000|2020-11-30 02:15:10|4531.3|4528.5|4531.1|4528.3|4531.3|4528.5|4531.1|4528.3|6
1606702520000|2020-11-30 02:15:20|4530.5|4527.7|4530.1|4527.3|4530.5|4527.7|4530.1|4527.3|6
1606702530000|2020-11-30 02:15:30|4529.8|4527|4530.1|4527.3|4530.1|4527.3|4529.8|4527|2
1606702540000|2020-11-30 02:15:40|||||||||13
1606702550000|2020-11-30 02:15:50|4529.6|4526.8|4529.1|4526.3|4529.6|4526.8|4529.1|4526.3|6
1606702560000|2020-11-30 02:16:00|4528.8|4526|4528.1|4525.3|4528.8|4526|4528.1|4525.3|7
1606702570000|2020-11-30 02:16:10|4527.8|4525|4527.1|4524.3|4528.1|4525.3|4527.1|4524.3|15
1606702580000|2020-11-30 02:16:20|4524.3|4521.5|4524.1|4521.3|4524.3|4521.5|4521.3|4518.5|249
1606702590000|2020-11-30 02:16:30|4523.1|4520.3|4522.8|4520|4523.3|4520.5|4522.1|4519.3|35
1606702600000|2020-11-30 02:16:40|4522.3|4519.5|4519.1|4516.3|4522.3|4519.5|4518.3|4515.5|123
1606702610000|2020-11-30 02:16:50|4519.3|4516.5|4518.3|4515.5|4519.3|4516.5|4517.3|4514.5|59
1606702620000|2020-11-30 02:17:00|4518.1|4515.3|4519.3|4516.5|4520.1|4517.3|4518.1|4515.3|30
1606702630000|2020-11-30 02:17:10|4519.6|4516.8|4519.9|4517.1|4519.9|4517.1|4519.6|4516.8|7
1606702640000|2020-11-30 02:17:20|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|4519.8|4517|1
1606702650000|2020-11-30 02:17:30|||||||||6
1606702660000|2020-11-30 02:17:40|4519.5|4516.7|4519.3|4516.5|4519.5|4516.7|4519.3|4516.5|9
1606702670000|2020-11-30 02:17:50|4518.7|4515.9|4517.1|4514.3|4518.7|4515.9|4516.3|4513.5|41
1606702680000|2020-11-30 02:18:00|4516.8|4514|4516.3|4513.5|4517.1|4514.3|4516.1|4513.3|26
1606702690000|2020-11-30 02:18:10|4516.1|4513.3|4514.3|4511.5|4516.3|4513.5|4514.1|4511.3|57
1606702700000|2020-11-30 02:18:20|||||||||10
1606702710000|2020-11-30 02:18:30|4515.9|4511.9|4515.3|4512.5|4516.1|4513.3|4515.1|4511.9|103
1606702720000|2020-11-30 02:18:40|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4513.3|4510.5|52
1606702730000|2020-11-30 02:18:50|4514.5|4511.7|4514.1|4511.3|4514.5|4511.7|4514.1|4511.3|7
1606702740000|2020-11-30 02:19:00|||||||||4
1606702750000|2020-11-30 02:19:10|||||||||3
1606702760000|2020-11-30 02:19:20|4513.8|4511|4514.1|4511.3|4514.1|4511.3|4513.8|4511|4
1606702770000|2020-11-30 02:19:30|4514.7|4511.9|4515.1|4512.3|4515.3|4512.5|4514.7|4511.9|24
1606702780000|2020-11-30 02:19:40|||||||||2
1606702790000|2020-11-30 02:19:50|4514.8|4512|4514.1|4511.3|4514.8|4512|4514.1|4511.3|2
1606702800000|2020-11-30 02:20:00|4513.8|4511|4513.3|4510.5|4514.1|4511.3|4513.3|4510.5|28
1606702810000|2020-11-30 02:20:10|||||||||5
1606702820000|2020-11-30 02:20:20|4513.1|4510.3|4514.1|4511.3|4514.3|4511.5|4513.1|4510.3|15
1606702830000|2020-11-30 02:20:30|4514.3|4511.5|4513.3|4510.5|4514.3|4511.5|4513.1|4510.3|9
1606702840000|2020-11-30 02:20:40|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.9|4510.1|1
1606702850000|2020-11-30 02:20:50|4513.1|4510.3|4514.3|4511.5|4515.1|4512.3|4513.1|4510.3|37
1606702860000|2020-11-30 02:21:00|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|7
1606702870000|2020-11-30 02:21:10|4514.3|4511.5|4515.1|4512.3|4515.1|4512.3|4514.3|4511.5|5
1606702880000|2020-11-30 02:21:20|||||||||3
1606702890000|2020-11-30 02:21:30|4515.3|4512.5|4515.1|4512.3|4515.3|4512.5|4515.1|4512.3|2
1606702900000|2020-11-30 02:21:40|4515.3|4512.5|4515.1|4512.3|4515.3|4512.5|4514.1|4511.3|39
1606702910000|2020-11-30 02:21:50|4515.3|4512.5|4515.3|4512.5|4515.3|4512.5|4515.3|4512.5|2
1606702920000|2020-11-30 02:22:00|4515.1|4512.3|4515.1|4512.3|4515.3|4512.5|4515.1|4512.3|14
1606702930000|2020-11-30 02:22:10|4515.3|4512.5|4515.1|4512.3|4515.3|4512.5|4515.1|4512.3|1
1606702940000|2020-11-30 02:22:20|||||||||7
1606702950000|2020-11-30 02:22:30|4514.8|4512|4514.1|4511.3|4514.8|4512|4514.1|4511.3|15
1606702960000|2020-11-30 02:22:40|||||||||5
1606702970000|2020-11-30 02:22:50|||||||||2
1606702980000|2020-11-30 02:23:00|4514.4|4511.6|4514.3|4511.5|4515.1|4512.3|4514.3|4511.5|34
1606702990000|2020-11-30 02:23:10|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|4513.1|4510.3|18
1606703000000|2020-11-30 02:23:20|4513.8|4511|4513.1|4510.3|4513.8|4511|4513.1|4510.3|10
1606703010000|2020-11-30 02:23:30|4513.3|4510.5|4514.1|4511.3|4514.1|4511.3|4513.3|4510.5|14
1606703020000|2020-11-30 02:23:40|4513.3|4510.5|4514.8|4512|4514.8|4512|4513.3|4510.5|26
1606703030000|2020-11-30 02:23:50|4515.1|4512.3|4513.3|4510.5|4515.1|4512.3|4513.3|4510.5|5
1606703040000|2020-11-30 02:24:00|4513.1|4510.3|4513.1|4510.3|4513.1|4510.3|4512.3|4509.5|13
1606703050000|2020-11-30 02:24:10|4512.8|4510|4512.8|4510|4513.1|4510.3|4512.3|4509.5|7
1606703060000|2020-11-30 02:24:20|4512.5|4509.7|4514.1|4511.3|4514.1|4511.3|4512.3|4509.5|34
1606703070000|2020-11-30 02:24:30|4514.3|4511.5|4514.1|4511.3|4514.3|4511.5|4514.1|4511.3|3
1606703080000|2020-11-30 02:24:40|4513.9|4511.1|4514.1|4511.3|4514.1|4511.3|4513.9|4511.1|2
1606703100000|2020-11-30 02:25:00|||||||||5
1606703110000|2020-11-30 02:25:10|||||||||1
1606703120000|2020-11-30 02:25:20|4514.3|4511.5|4514.6|4511.8|4514.6|4511.8|4514.3|4511.5|3
1606703130000|2020-11-30 02:25:30|4514.9|4512.1|4517.1|4514.3|4517.1|4514.3|4514.9|4512.1|19
1606703140000|2020-11-30 02:25:40|||||||||6
1606703150000|2020-11-30 02:25:50|4516.6|4513.8|4517.1|4514.3|4517.1|4514.3|4516.6|4513.8|6
1606703160000|2020-11-30 02:26:00|4517.3|4514.5|4517.1|4514.3|4518.1|4515.3|4517.1|4514.3|12
1606703170000|2020-11-30 02:26:10|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|21
1606703180000|2020-11-30 02:26:20|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|5
1606703190000|2020-11-30 02:26:30|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|11
1606703200000|2020-11-30 02:26:40|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.8|4515|6
1606703210000|2020-11-30 02:26:50|4517.8|4515|4517.3|4514.5|4518.1|4515.3|4517.3|4514.5|2
1606703220000|2020-11-30 02:27:00|4517.8|4515|4517.8|4515|4518.1|4515.3|4517.3|4514.5|7
1606703230000|2020-11-30 02:27:10|4518.1|4515.3|4517.1|4514.3|4518.1|4515.3|4517.1|4514.3|10
1606703240000|2020-11-30 02:27:20|4517.3|4514.5|4517.1|4514.3|4517.3|4514.5|4517.1|4514.3|2
1606703250000|2020-11-30 02:27:30|||||||||3
1606703260000|2020-11-30 02:27:40|4517.8|4515|4519.1|4516.3|4519.3|4516.5|4517.8|4515|26
1606703270000|2020-11-30 02:27:50|4519.3|4516.5|4519.3|4516.5|4519.3|4516.5|4519.3|4516.5|3
1606703280000|2020-11-30 02:28:00|4519.6|4516.8|4519.8|4517|4520.1|4517.3|4519.3|4516.5|19
1606703290000|2020-11-30 02:28:10|4520.1|4517.3|4519.3|4516.5|4520.1|4517.3|4519.3|4516.5|0
1606703300000|2020-11-30 02:28:20|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|6
1606703310000|2020-11-30 02:28:30|4518.8|4516|4518.8|4516|4519.1|4516.3|4518.3|4515.5|12
1606703320000|2020-11-30 02:28:40|4519.1|4516.3|4518.3|4515.5|4519.1|4516.3|4518.3|4515.5|3
1606703340000|2020-11-30 02:29:00|4518.1|4515.3|4518.3|4515.5|4518.3|4515.5|4517.3|4514.5|12
1606703350000|2020-11-30 02:29:10|||||||||4
1606703360000|2020-11-30 02:29:20|4518.1|4515.3|4518.3|4515.5|4518.3|4515.5|4517.5|4514.7|10
1606703370000|2020-11-30 02:29:30|||||||||1
1606703380000|2020-11-30 02:29:40|4518.1|4515.3|4518.1|4515.3|4518.3|4515.5|4517.3|4514.5|11
1606703390000|2020-11-30 02:29:50|||||||||5
1606703400000|2020-11-30 02:30:00|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4517.9|4515.1|9
1606703410000|2020-11-30 02:30:10|4519.1|4516.3|4520.1|4517.3|4520.3|4517.5|4519.1|4516.3|26
1606703420000|2020-11-30 02:30:20|4520.4|4517.6|4522.1|4519.3|4522.1|4519.3|4520.4|4517.6|24
1606703430000|2020-11-30 02:30:30|4521.9|4519.1|4520.1|4517.3|4521.9|4519.1|4520.1|4517.3|18
1606703440000|2020-11-30 02:30:40|4519.8|4517|4519.3|4516.5|4520.1|4517.3|4519.1|4516.3|3
1606703450000|2020-11-30 02:30:50|4519.1|4516.3|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|2
1606703460000|2020-11-30 02:31:00|4518.3|4515.5|4519.1|4516.3|4519.1|4516.3|4518.1|4515.3|13
1606703470000|2020-11-30 02:31:10|4518.8|4516|4518.1|4515.3|4518.8|4516|4518.1|4515.3|4
1606703480000|2020-11-30 02:31:20|||||||||3
1606703490000|2020-11-30 02:31:30|4517.8|4515|4517.3|4514.5|4518.1|4515.3|4517.3|4514.5|3
1606703500000|2020-11-30 02:31:40|4518.1|4515.3|4518.3|4515.5|4518.3|4515.5|4518.1|4515.3|1
1606703510000|2020-11-30 02:31:50|4518.1|4515.3|4517.3|4514.5|4518.1|4515.3|4517.3|4514.5|9
1606703520000|2020-11-30 02:32:00|4518.1|4515.3|4517.3|4514.5|4518.1|4515.3|4517.3|4514.5|11
1606703530000|2020-11-30 02:32:10|4517.6|4514.8|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|9
1606703540000|2020-11-30 02:32:20|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|4
1606703560000|2020-11-30 02:32:40|||||||||2
1606703570000|2020-11-30 02:32:50|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.1|4514.3|6
1606703580000|2020-11-30 02:33:00|4517.9|4515.1|4517.8|4515|4518.1|4515.3|4517.3|4514.5|5
1606703600000|2020-11-30 02:33:20|4518.1|4515.3|4519.3|4516.5|4519.8|4517|4517.8|4515|16
1606703610000|2020-11-30 02:33:30|4519.1|4516.3|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|2
1606703620000|2020-11-30 02:33:40|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|9
1606703640000|2020-11-30 02:34:00|4517.1|4514.3|4517.1|4514.3|4517.3|4514.5|4517.1|4514.3|16
1606703650000|2020-11-30 02:34:10|4516.8|4514|4514.1|4511.3|4517.1|4514.3|4514.1|4511.3|46
1606703660000|2020-11-30 02:34:20|4514.3|4511.5|4515.3|4512.5|4515.4|4512.6|4514.1|4511.3|25
1606703670000|2020-11-30 02:34:30|4516.1|4513.3|4517.3|4514.5|4518.1|4515.3|4516.1|4513.3|16
1606703680000|2020-11-30 02:34:40|4517.9|4515.1|4518.1|4515.3|4519.1|4516.3|4517.3|4514.5|17
1606703690000|2020-11-30 02:34:50|4517.6|4514.8|4517.1|4514.3|4517.6|4514.8|4517.1|4514.3|8
1606703700000|2020-11-30 02:35:00|4517.3|4514.5|4516.1|4513.3|4517.3|4514.5|4516.1|4513.3|3
1606703710000|2020-11-30 02:35:10|||||||||3
1606703720000|2020-11-30 02:35:20|4515.8|4513|4516.1|4513.3|4516.1|4513.3|4515.1|4512.3|6
1606703730000|2020-11-30 02:35:30|4516.3|4513.5|4516.1|4513.3|4517.1|4514.3|4516.1|4513.3|8
1606703740000|2020-11-30 02:35:40|||||||||1
1606703750000|2020-11-30 02:35:50|4517.1|4514.3|4517.1|4514.3|4517.1|4514.3|4517.1|4514.3|2
1606703760000|2020-11-30 02:36:00|||||||||2
1606703770000|2020-11-30 02:36:10|||||||||1
1606703780000|2020-11-30 02:36:20|4516.5|4513.7|4517.1|4514.3|4517.1|4514.3|4516.1|4513.3|5
1606703790000|2020-11-30 02:36:30|||||||||1
1606703810000|2020-11-30 02:36:50|4516.3|4513.5|4513.1|4510.3|4516.3|4513.5|4512.1|4509.3|101
1606703820000|2020-11-30 02:37:00|4512.8|4510|4510.1|4507.3|4513.1|4510.3|4507.5|4504.7|175
1606703830000|2020-11-30 02:37:10|4510.3|4507.5|4510.1|4507.3|4511.1|4508.3|4508.5|4505.7|32
1606703840000|2020-11-30 02:37:20|4509.8|4507|4510.1|4507.3|4510.1|4507.3|4509.3|4506.5|11
1606703850000|2020-11-30 02:37:30|4510.3|4507.5|4511.8|4509|4512.1|4509.3|4510.3|4507.5|16
1606703860000|2020-11-30 02:37:40|4511.5|4508.7|4513.1|4510.3|4514.1|4511.3|4511.1|4508.3|16
1606703870000|2020-11-30 02:37:50|4513.4|4510.6|4515.1|4512.3|4515.1|4512.3|4513.4|4510.6|17
1606703880000|2020-11-30 02:38:00|4514.3|4511.5|4515.1|4512.3|4515.3|4512.5|4514.1|4511.3|33
1606703890000|2020-11-30 02:38:10|4515.8|4513|4518.1|4515.3|4518.1|4515.3|4515.8|4513|26
1606703900000|2020-11-30 02:38:20|4517.8|4515|4517.1|4514.3|4518.1|4515.3|4517.1|4514.3|7
1606703910000|2020-11-30 02:38:30|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.8|4515|7
1606703920000|2020-11-30 02:38:40|||||||||5
1606703930000|2020-11-30 02:38:50|||||||||2
1606703940000|2020-11-30 02:39:00|||||||||1
1606703950000|2020-11-30 02:39:10|4517.6|4514.8|4517.8|4515|4518.1|4515.3|4517.1|4514.3|4
1606703960000|2020-11-30 02:39:20|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|1
1606703980000|2020-11-30 02:39:40|||||||||6
1606703990000|2020-11-30 02:39:50|4517.5|4514.7|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|5
1606704000000|2020-11-30 02:40:00|4518.3|4515.5|4519.1|4516.3|4519.3|4516.5|4518.1|4515.3|11
1606704010000|2020-11-30 02:40:10|||||||||4
1606704020000|2020-11-30 02:40:20|4518.8|4516|4518.1|4515.3|4518.8|4516|4518.1|4515.3|6
1606704030000|2020-11-30 02:40:30|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4517.3|4514.5|3
1606704040000|2020-11-30 02:40:40|4517.8|4515|4517.8|4515|4517.8|4515|4517.3|4514.5|3
1606704050000|2020-11-30 02:40:50|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|0
1606704060000|2020-11-30 02:41:00|4518.3|4515.5|4519.1|4516.3|4519.1|4516.3|4518.3|4515.5|4
1606704070000|2020-11-30 02:41:10|4518.1|4515.3|4518.8|4516|4519.1|4516.3|4518.1|4515.3|6
1606704080000|2020-11-30 02:41:20|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|2
1606704090000|2020-11-30 02:41:30|||||||||1
1606704100000|2020-11-30 02:41:40|4519.6|4516.8|4519.6|4516.8|4519.6|4516.8|4519.6|4516.8|6
1606704110000|2020-11-30 02:41:50|4519.3|4516.5|4519.1|4516.3|4519.3|4516.5|4519.1|4516.3|2
1606704120000|2020-11-30 02:42:00|||||||||2
1606704130000|2020-11-30 02:42:10|||||||||3
1606704160000|2020-11-30 02:42:40|||||||||5
1606704170000|2020-11-30 02:42:50|4519.5|4516.7|4521.1|4518.3|4522.1|4519.3|4519.5|4516.7|39
1606704180000|2020-11-30 02:43:00|4520.3|4517.5|4520.1|4517.3|4521.1|4518.3|4520.1|4517.3|8
1606704190000|2020-11-30 02:43:10|4520.5|4517.7|4520.1|4517.3|4520.6|4517.8|4520.1|4517.3|7
1606704200000|2020-11-30 02:43:20|||||||||5
1606704210000|2020-11-30 02:43:30|||||||||3
1606704220000|2020-11-30 02:43:40|4519.1|4516.3|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|11
1606704230000|2020-11-30 02:43:50|4517.3|4514.5|4519.1|4516.3|4519.1|4516.3|4517.3|4514.5|13
1606704240000|2020-11-30 02:44:00|4518.1|4515.3|4519.1|4516.3|4519.1|4516.3|4518.1|4515.3|4
1606704250000|2020-11-30 02:44:10|4519.3|4516.5|4519.1|4516.3|4519.3|4516.5|4519.1|4516.3|5
1606704260000|2020-11-30 02:44:20|4520.1|4517.3|4519.1|4516.3|4520.1|4517.3|4519.1|4516.3|4
1606704270000|2020-11-30 02:44:30|4519.5|4516.7|4520.1|4517.3|4520.1|4517.3|4519.5|4516.7|1
1606704280000|2020-11-30 02:44:40|||||||||1
1606704290000|2020-11-30 02:44:50|4520.8|4518|4521.1|4518.3|4521.1|4518.3|4520.8|4518|2
1606704300000|2020-11-30 02:45:00|4520.8|4518|4520|4517.2|4521.1|4518.3|4519.5|4516.7|6
1606704310000|2020-11-30 02:45:10|4520.1|4517.3|4520|4517.2|4520.1|4517.3|4520|4517.2|0
1606704320000|2020-11-30 02:45:20|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|1
1606704330000|2020-11-30 02:45:30|||||||||1
1606704340000|2020-11-30 02:45:40|||||||||1
1606704350000|2020-11-30 02:45:50|||||||||1
1606704360000|2020-11-30 02:46:00|4519.3|4516.5|4519.1|4516.3|4519.3|4516.5|4519.1|4516.3|7
1606704370000|2020-11-30 02:46:10|||||||||9
1606704380000|2020-11-30 02:46:20|4518.5|4515.7|4518.1|4515.3|4518.5|4515.7|4518.1|4515.3|3
1606704390000|2020-11-30 02:46:30|4518|4515.2|4517.1|4514.3|4518|4515.2|4517.1|4514.3|7
1606704400000|2020-11-30 02:46:40|||||||||6
1606704410000|2020-11-30 02:46:50|4516.8|4514|4518.1|4515.3|4518.1|4515.3|4516.1|4513.3|24
1606704420000|2020-11-30 02:47:00|||||||||2
1606704430000|2020-11-30 02:47:10|4517.8|4515|4517.1|4514.3|4517.8|4515|4516.1|4513.3|26
1606704440000|2020-11-30 02:47:20|4517.3|4514.5|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|4
1606704450000|2020-11-30 02:47:30|4518.5|4515.7|4519.1|4516.3|4519.1|4516.3|4518.5|4515.7|3
1606704460000|2020-11-30 02:47:40|4519|4516.2|4518.3|4515.5|4519|4516.2|4518.1|4515.3|8
1606704470000|2020-11-30 02:47:50|4519.1|4516.3|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|11
1606704500000|2020-11-30 02:48:20|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|5
1606704510000|2020-11-30 02:48:30|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|9
1606704540000|2020-11-30 02:49:00|4519.3|4516.5|4519.1|4516.3|4519.3|4516.5|4519.1|4516.3|8
1606704550000|2020-11-30 02:49:10|4519.5|4516.7|4521.1|4518.3|4521.3|4518.5|4519.5|4516.7|69
1606704560000|2020-11-30 02:49:20|4520.5|4517.7|4521.1|4518.3|4521.1|4518.3|4520.1|4517.3|5
1606704570000|2020-11-30 02:49:30|||||||||1
1606704590000|2020-11-30 02:49:50|4520.5|4517.7|4521.1|4518.3|4521.1|4518.3|4520.1|4517.3|12
1606704600000|2020-11-30 02:50:00|4520.8|4518|4520.6|4517.8|4521.1|4518.3|4520.5|4517.7|3
1606704610000|2020-11-30 02:50:10|4521|4518.2|4521.1|4518.3|4521.1|4518.3|4521|4518.2|0
1606704620000|2020-11-30 02:50:20|4520.8|4518|4520.1|4517.3|4520.8|4518|4520.1|4517.3|5
1606704640000|2020-11-30 02:50:40|||||||||1
1606704650000|2020-11-30 02:50:50|||||||||3
1606704660000|2020-11-30 02:51:00|4519.3|4516.5|4519.1|4516.3|4519.3|4516.5|4519.1|4516.3|13
1606704670000|2020-11-30 02:51:10|4518.3|4515.5|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|10
1606704680000|2020-11-30 02:51:20|||||||||1
1606704710000|2020-11-30 02:51:50|||||||||2
1606704720000|2020-11-30 02:52:00|4517.5|4514.7|4518.1|4515.3|4518.1|4515.3|4517.5|4514.7|4
1606704730000|2020-11-30 02:52:10|4517.8|4515|4517.1|4514.3|4517.8|4515|4517.1|4514.3|4
1606704740000|2020-11-30 02:52:20|4517.6|4514.8|4518.1|4515.3|4518.1|4515.3|4517.6|4514.8|5
1606704750000|2020-11-30 02:52:30|4517.8|4515|4517.1|4514.3|4517.8|4515|4517.1|4514.3|2
1606704760000|2020-11-30 02:52:40|4517.8|4515|4518.1|4515.3|4518.1|4515.3|4517.8|4515|2
1606704770000|2020-11-30 02:52:50|4518.5|4515.7|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|1
1606704780000|2020-11-30 02:53:00|4517.8|4515|4517.1|4514.3|4517.8|4515|4517.1|4514.3|4
1606704790000|2020-11-30 02:53:10|||||||||4
1606704810000|2020-11-30 02:53:30|4518|4515.2|4518|4515.2|4518|4515.2|4518|4515.2|10
1606704820000|2020-11-30 02:53:40|4517.6|4514.8|4517.1|4514.3|4517.6|4514.8|4517.1|4514.3|0
1606704840000|2020-11-30 02:54:00|4516.5|4513.7|4517.1|4514.3|4517.1|4514.3|4516.5|4513.7|6
1606704850000|2020-11-30 02:54:10|4517|4514.2|4516.1|4513.3|4517|4514.2|4516.1|4513.3|1
1606704860000|2020-11-30 02:54:20|4515.1|4512.3|4514.1|4511.3|4516|4513.2|4514.1|4511.3|34
1606704870000|2020-11-30 02:54:30|4514.2|4511.4|4514.3|4511.5|4515.7|4512.9|4514.2|4511.4|15
1606704880000|2020-11-30 02:54:40|4515.2|4512.4|4513.7|4510.9|4515.2|4512.4|4513.7|4510.9|7
1606704890000|2020-11-30 02:54:50|4513.3|4510.5|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|8
1606704900000|2020-11-30 02:55:00|4512.3|4509.5|4512.2|4509.4|4513.2|4510.4|4512.2|4509.4|18
1606704910000|2020-11-30 02:55:10|4512.7|4509.9|4512.2|4509.4|4513.2|4510.4|4512.2|4509.4|7
1606704920000|2020-11-30 02:55:20|4512.8|4510|4513.2|4510.4|4513.2|4510.4|4512.3|4509.5|19
1606704930000|2020-11-30 02:55:30|4512.5|4509.7|4512.2|4509.4|4512.5|4509.7|4512.2|4509.4|4
1606704940000|2020-11-30 02:55:40|4511.7|4508.9|4512.2|4509.4|4512.2|4509.4|4511.2|4508.4|12
1606704950000|2020-11-30 02:55:50|4511.8|4509|4513.2|4510.4|4513.2|4510.4|4511.8|4509|3
1606704960000|2020-11-30 02:56:00|4512.8|4510|4513.2|4510.4|4513.3|4510.5|4512.8|4510|7
1606704970000|2020-11-30 02:56:10|||||||||3
1606704980000|2020-11-30 02:56:20|4514|4511.2|4513.2|4510.4|4514|4511.2|4513.2|4510.4|8
1606704990000|2020-11-30 02:56:30|4513.5|4510.7|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|4
1606705000000|2020-11-30 02:56:40|4513.3|4510.5|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|6
1606705010000|2020-11-30 02:56:50|4514.3|4511.5|4514.2|4511.4|4514.3|4511.5|4514.2|4511.4|1
1606705020000|2020-11-30 02:57:00|4513.8|4511|4514.3|4511.5|4514.3|4511.5|4513.8|4511|0
1606705030000|2020-11-30 02:57:10|4514.5|4511.7|4515.3|4512.5|4515.3|4512.5|4514.5|4511.7|6
1606705040000|2020-11-30 02:57:20|||||||||9
1606705050000|2020-11-30 02:57:30|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|6
1606705060000|2020-11-30 02:57:40|4515.3|4512.5|4517.3|4514.5|4517.3|4514.5|4515.3|4512.5|7
1606705070000|2020-11-30 02:57:50|4517.2|4514.4|4516.2|4513.4|4517.2|4514.4|4516.2|4513.4|12
1606705080000|2020-11-30 02:58:00|4516.3|4513.5|4516.2|4513.4|4516.3|4513.5|4516.2|4513.4|0
1606705090000|2020-11-30 02:58:10|4516.3|4513.5|4516.2|4513.4|4516.3|4513.5|4516.2|4513.4|3
1606705100000|2020-11-30 02:58:20|4515.7|4512.9|4516.2|4513.4|4516.2|4513.4|4515.7|4512.9|5
1606705110000|2020-11-30 02:58:30|4515.3|4512.5|4515.3|4512.5|4515.3|4512.5|4515.3|4512.5|3
1606705120000|2020-11-30 02:58:40|4515.5|4512.7|4516.2|4513.4|4516.3|4513.5|4515.5|4512.7|10
1606705130000|2020-11-30 02:58:50|4516.3|4513.5|4516.3|4513.5|4516.3|4513.5|4515.8|4513|4
1606705140000|2020-11-30 02:59:00|4516.2|4513.4|4516.2|4513.4|4517.2|4514.4|4516.2|4513.4|5
1606705150000|2020-11-30 02:59:10|4515.3|4512.5|4516.2|4513.4|4516.2|4513.4|4515.2|4512.4|12
1606705160000|2020-11-30 02:59:20|4516.3|4513.5|4516.3|4513.5|4516.3|4513.5|4516.3|4513.5|4
1606705170000|2020-11-30 02:59:30|4516.2|4513.4|4515.2|4512.4|4516.2|4513.4|4515.2|4512.4|6
1606705180000|2020-11-30 02:59:40|4515.3|4512.5|4515.2|4512.4|4515.3|4512.5|4514.8|4512|7
1606705190000|2020-11-30 02:59:50|4514.8|4512|4514.2|4511.4|4514.8|4512|4514.2|4511.4|3
1606705200000|2020-11-30 03:00:00|4513.5|4510.7|4513.2|4510.4|4513.5|4510.7|4513.2|4510.4|9
1606705210000|2020-11-30 03:00:10|4513.3|4510.5|4513.2|4510.4|4513.3|4510.5|4513.2|4510.4|0
1606705220000|2020-11-30 03:00:20|||||||||4
1606705230000|2020-11-30 03:00:30|4513.3|4510.5|4513.2|4510.4|4513.8|4511|4513.2|4510.4|5
1606705240000|2020-11-30 03:00:40|4513.3|4510.5|4513.8|4511|4514.2|4511.4|4513.2|4510.4|17
1606705250000|2020-11-30 03:00:50|4514.2|4511.4|4514.3|4511.5|4515.2|4512.4|4514.2|4511.4|10
1606705260000|2020-11-30 03:01:00|4514.7|4511.9|4514.2|4511.4|4514.7|4511.9|4514.2|4511.4|2
1606705270000|2020-11-30 03:01:10|4513.3|4510.5|4509.3|4506.5|4513.3|4510.5|4509.3|4506.5|106
1606705280000|2020-11-30 03:01:20|4509.2|4506.4|4508.3|4505.5|4509.2|4506.4|4508.3|4505.5|39
1606705290000|2020-11-30 03:01:30|4509|4506.2|4508.3|4505.5|4509.2|4506.4|4508.3|4505.5|26
1606705300000|2020-11-30 03:01:40|||||||||7
1606705310000|2020-11-30 03:01:50|||||||||2
1606705320000|2020-11-30 03:02:00|||||||||5
1606705330000|2020-11-30 03:02:10|4507.7|4504.9|4506.2|4503.4|4507.7|4504.9|4506.2|4503.4|48
1606705340000|2020-11-30 03:02:20|4506.3|4503.5|4505.2|4502.4|4506.3|4503.5|4501.3|4498.5|171
1606705350000|2020-11-30 03:02:30|4504.3|4501.5|4506.2|4503.4|4506.2|4503.4|4504.3|4501.5|30
1606705360000|2020-11-30 03:02:40|4506.3|4503.5|4509.2|4506.4|4509.2|4506.4|4506.2|4503.4|52
1606705370000|2020-11-30 03:02:50|4509.3|4506.5|4508.2|4505.4|4509.3|4506.5|4508.2|4505.4|8
1606705380000|2020-11-30 03:03:00|4508.7|4505.9|4510.2|4507.4|4510.2|4507.4|4508.7|4505.9|19
1606705390000|2020-11-30 03:03:10|4510.5|4507.7|4511.2|4508.4|4511.2|4508.4|4510.2|4507.4|3
1606705400000|2020-11-30 03:03:20|4510.8|4508|4510.5|4507.7|4511.2|4508.4|4510.2|4507.4|8
1606705410000|2020-11-30 03:03:30|4510.2|4507.4|4511.2|4508.4|4511.2|4508.4|4510.2|4507.4|17
1606705420000|2020-11-30 03:03:40|4510.8|4508|4511.2|4508.4|4511.2|4508.4|4510.7|4507.9|6
1606705430000|2020-11-30 03:03:50|4510.3|4507.5|4510.2|4507.4|4511.2|4508.4|4510.2|4507.4|15
1606705440000|2020-11-30 03:04:00|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|4510.2|4507.4|4
1606705450000|2020-11-30 03:04:10|4511.3|4508.5|4510.2|4507.4|4511.3|4508.5|4509.2|4506.4|25
1606705470000|2020-11-30 03:04:30|4511|4508.2|4511.2|4508.4|4511.8|4509|4511|4508.2|15
1606705480000|2020-11-30 03:04:40|||||||||2
1606705490000|2020-11-30 03:04:50|4511.3|4508.5|4511.2|4508.4|4512.2|4509.4|4511.2|4508.4|6
1606705500000|2020-11-30 03:05:00|||||||||5
1606705520000|2020-11-30 03:05:20|||||||||1
1606705530000|2020-11-30 03:05:30|||||||||1
1606705540000|2020-11-30 03:05:40|||||||||5
1606705550000|2020-11-30 03:05:50|4511.5|4508.7|4511.8|4509|4513.2|4510.4|4511.5|4508.7|29
1606705560000|2020-11-30 03:06:00|4511.3|4508.5|4511.2|4508.4|4512.2|4509.4|4511.2|4508.4|7
1606705570000|2020-11-30 03:06:10|4510.5|4507.7|4511.2|4508.4|4511.2|4508.4|4510.3|4507.5|15
1606705580000|2020-11-30 03:06:20|4511.3|4508.5|4512.2|4509.4|4512.2|4509.4|4511.3|4508.5|4
1606705590000|2020-11-30 03:06:30|4512.3|4509.5|4512.8|4510|4513.2|4510.4|4512.3|4509.5|9
1606705600000|2020-11-30 03:06:40|4512.3|4509.5|4512.8|4510|4513.2|4510.4|4512.2|4509.4|7
1606705610000|2020-11-30 03:06:50|4513.2|4510.4|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|8
1606705620000|2020-11-30 03:07:00|4513.8|4511|4513.3|4510.5|4513.8|4511|4513.2|4510.4|7
1606705630000|2020-11-30 03:07:10|4513.2|4510.4|4512.8|4510|4513.8|4511|4512.8|4510|7
1606705640000|2020-11-30 03:07:20|4512.3|4509.5|4512.2|4509.4|4512.3|4509.5|4512.2|4509.4|0
1606705650000|2020-11-30 03:07:30|||||||||2
1606705660000|2020-11-30 03:07:40|4511.3|4508.5|4511.2|4508.4|4511.3|4508.5|4511.2|4508.4|12
1606705670000|2020-11-30 03:07:50|4511.3|4508.5|4511.3|4508.5|4512.2|4509.4|4511.3|4508.5|5
1606705680000|2020-11-30 03:08:00|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|3
1606705690000|2020-11-30 03:08:10|4512.2|4509.4|4512.3|4509.5|4513.2|4510.4|4511.3|4508.5|20
1606705700000|2020-11-30 03:08:20|4512.8|4510|4512.2|4509.4|4512.8|4510|4512.2|4509.4|0
1606705710000|2020-11-30 03:08:30|4512.3|4509.5|4513.2|4510.4|4513.3|4510.5|4512.2|4509.4|10
1606705720000|2020-11-30 03:08:40|||||||||1
1606705740000|2020-11-30 03:09:00|||||||||3
1606705750000|2020-11-30 03:09:10|4512.5|4509.7|4512.2|4509.4|4512.7|4509.9|4512.2|4509.4|7
1606705760000|2020-11-30 03:09:20|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|5
1606705770000|2020-11-30 03:09:30|4510.8|4508|4510.3|4507.5|4510.8|4508|4510.2|4507.4|7
1606705780000|2020-11-30 03:09:40|4510.2|4507.4|4510.2|4507.4|4510.2|4507.4|4510.2|4507.4|0
1606705790000|2020-11-30 03:09:50|||||||||2
1606705800000|2020-11-30 03:10:00|4509.5|4506.7|4511.2|4508.4|4511.2|4508.4|4509.2|4506.4|20
1606705810000|2020-11-30 03:10:10|4511.4|4508.6|4510.2|4507.4|4511.7|4508.9|4510.2|4507.4|4
1606705820000|2020-11-30 03:10:20|4511.2|4508.4|4510.9|4508.1|4511.2|4508.4|4510.9|4508.1|4
1606705830000|2020-11-30 03:10:30|4510.5|4507.7|4511.4|4508.6|4511.4|4508.6|4510.4|4507.6|0
1606705840000|2020-11-30 03:10:40|4512|4509.2|4511.4|4508.6|4512.2|4509.4|4511.4|4508.6|12
1606705850000|2020-11-30 03:10:50|4511.2|4508.4|4510.4|4507.6|4511.2|4508.4|4509.4|4506.6|12
1606705860000|2020-11-30 03:11:00|4511.2|4508.4|4512.2|4509.4|4512.2|4509.4|4510.4|4507.6|35
1606705870000|2020-11-30 03:11:10|4512.4|4509.6|4512.2|4509.4|4512.4|4509.6|4512.2|4509.4|1
1606705890000|2020-11-30 03:11:30|||||||||1
1606705900000|2020-11-30 03:11:40|4512.7|4509.9|4513.2|4510.4|4513.2|4510.4|4512.7|4509.9|13
1606705910000|2020-11-30 03:11:50|4514|4511.2|4513.2|4510.4|4514.4|4511.6|4513.2|4510.4|19
1606705920000|2020-11-30 03:12:00|||||||||3
1606705930000|2020-11-30 03:12:10|||||||||1
1606705950000|2020-11-30 03:12:30|4513.4|4510.6|4513.4|4510.6|4514.2|4511.4|4513.4|4510.6|10
1606705960000|2020-11-30 03:12:40|4513.2|4510.4|4513.2|4510.4|4513.2|4510.4|4513.2|4510.4|5
1606705970000|2020-11-30 03:12:50|4513.8|4511|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|10
1606705980000|2020-11-30 03:13:00|4513.5|4510.7|4514.2|4511.4|4514.2|4511.4|4513.4|4510.6|6
1606705990000|2020-11-30 03:13:10|4513.4|4510.6|4513.2|4510.4|4513.4|4510.6|4513.2|4510.4|3
1606706010000|2020-11-30 03:13:30|4512.4|4509.6|4513.2|4510.4|4513.2|4510.4|4512.2|4509.4|14
1606706020000|2020-11-30 03:13:40|4512.9|4510.1|4512.9|4510.1|4513.2|4510.4|4512.4|4509.6|3
1606706030000|2020-11-30 03:13:50|4513.2|4510.4|4513.4|4510.6|4513.4|4510.6|4513.2|4510.4|4
1606706040000|2020-11-30 03:14:00|4513.7|4510.9|4515|4512.2|4515|4512.2|4513.7|4510.9|23
1606706050000|2020-11-30 03:14:10|4514.5|4511.7|4514.2|4511.4|4515|4512.2|4514.2|4511.4|16
1606706060000|2020-11-30 03:14:20|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|3
1606706070000|2020-11-30 03:14:30|4515|4512.2|4515|4512.2|4515|4512.2|4514.4|4511.6|4
1606706080000|2020-11-30 03:14:40|4514.7|4511.9|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|2
1606706090000|2020-11-30 03:14:50|4514.9|4512.1|4514.9|4512.1|4515.2|4512.4|4514.4|4511.6|4
1606706100000|2020-11-30 03:15:00|4515.2|4512.4|4512.4|4509.6|4515.2|4512.4|4512.2|4509.4|26
1606706110000|2020-11-30 03:15:10|4512.2|4509.4|4512.2|4509.4|4512.2|4509.4|4512.2|4509.4|0
1606706120000|2020-11-30 03:15:20|||||||||2
1606706130000|2020-11-30 03:15:30|||||||||3
1606706160000|2020-11-30 03:16:00|4512.4|4509.6|4512.2|4509.4|4513.2|4510.4|4512.2|4509.4|7
1606706170000|2020-11-30 03:16:10|||||||||1
1606706180000|2020-11-30 03:16:20|||||||||1
1606706190000|2020-11-30 03:16:30|4512.4|4509.6|4513.4|4510.6|4513.4|4510.6|4512.4|4509.6|10
1606706200000|2020-11-30 03:16:40|4513.5|4510.7|4513.4|4510.6|4514.4|4511.6|4513.4|4510.6|3
1606706210000|2020-11-30 03:16:50|4513.2|4510.4|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|0
1606706220000|2020-11-30 03:17:00|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|3
1606706230000|2020-11-30 03:17:10|4514.2|4511.4|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|13
1606706240000|2020-11-30 03:17:20|4514.9|4512.1|4516.2|4513.4|4516.4|4513.6|4514.9|4512.1|20
1606706250000|2020-11-30 03:17:30|4515.5|4512.7|4515.2|4512.4|4515.5|4512.7|4515.2|4512.4|9
1606706260000|2020-11-30 03:17:40|4515.4|4512.6|4515.2|4512.4|4516|4513.2|4515.2|4512.4|10
1606706270000|2020-11-30 03:17:50|4515.7|4512.9|4516.2|4513.4|4516.2|4513.4|4515.7|4512.9|8
1606706280000|2020-11-30 03:18:00|||||||||2
1606706290000|2020-11-30 03:18:10|||||||||5
1606706300000|2020-11-30 03:18:20|4516.4|4513.6|4517.2|4514.4|4518.2|4515.4|4516.4|4513.6|20
1606706310000|2020-11-30 03:18:30|4517.4|4514.6|4519.2|4516.4|4519.4|4516.6|4517.2|4514.4|25
1606706320000|2020-11-30 03:18:40|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.2|4516.4|7
1606706330000|2020-11-30 03:18:50|4520|4517.2|4519.2|4516.4|4520.2|4517.4|4518.2|4515.4|25
1606706340000|2020-11-30 03:19:00|4518.9|4516.1|4518.4|4515.6|4518.9|4516.1|4518.4|4515.6|6
1606706350000|2020-11-30 03:19:10|4518.2|4515.4|4518.4|4515.6|4519.2|4516.4|4518.2|4515.4|4
1606706360000|2020-11-30 03:19:20|4518.2|4515.4|4518.2|4515.4|4518.2|4515.4|4518.2|4515.4|4
1606706370000|2020-11-30 03:19:30|||||||||2
1606706380000|2020-11-30 03:19:40|4517.9|4515.1|4517.2|4514.4|4517.9|4515.1|4517.2|4514.4|4
1606706390000|2020-11-30 03:19:50|||||||||1
1606706410000|2020-11-30 03:20:10|||||||||1
1606706420000|2020-11-30 03:20:20|4517.4|4514.6|4517.2|4514.4|4517.7|4514.9|4517.2|4514.4|2
1606706440000|2020-11-30 03:20:40|4517.4|4514.6|4517.2|4514.4|4517.4|4514.6|4517.2|4514.4|2
1606706450000|2020-11-30 03:20:50|||||||||1
1606706460000|2020-11-30 03:21:00|4517.5|4514.7|4517.7|4514.9|4517.7|4514.9|4517.4|4514.6|7
1606706470000|2020-11-30 03:21:10|4517.4|4514.6|4517.2|4514.4|4517.4|4514.6|4517.2|4514.4|1
1606706480000|2020-11-30 03:21:20|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|9
1606706490000|2020-11-30 03:21:30|4515.9|4513.1|4516.2|4513.4|4516.2|4513.4|4515.2|4512.4|21
1606706500000|2020-11-30 03:21:40|4515.7|4512.9|4515.9|4513.1|4516.2|4513.4|4515.7|4512.9|1
1606706510000|2020-11-30 03:21:50|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|1
1606706520000|2020-11-30 03:22:00|4515.5|4512.7|4515.2|4512.4|4515.5|4512.7|4515.2|4512.4|2
1606706530000|2020-11-30 03:22:10|4514.9|4512.1|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|9
1606706540000|2020-11-30 03:22:20|4514.5|4511.7|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|3
1606706550000|2020-11-30 03:22:30|4513.2|4510.4|4513.2|4510.4|4513.4|4510.6|4513.2|4510.4|8
1606706560000|2020-11-30 03:22:40|4513.7|4510.9|4514.9|4512.1|4515.2|4512.4|4513.7|4510.9|5
1606706570000|2020-11-30 03:22:50|4514.7|4511.9|4514.2|4511.4|4514.7|4511.9|4514.2|4511.4|6
1606706580000|2020-11-30 03:23:00|||||||||2
1606706590000|2020-11-30 03:23:10|||||||||3
1606706600000|2020-11-30 03:23:20|4514.8|4512|4514.2|4511.4|4514.8|4512|4514.2|4511.4|6
1606706610000|2020-11-30 03:23:30|4514.4|4511.6|4515.2|4512.4|4515.2|4512.4|4514.4|4511.6|8
1606706620000|2020-11-30 03:23:40|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|15
1606706630000|2020-11-30 03:23:50|4516.4|4513.6|4517.2|4514.4|4517.2|4514.4|4516.4|4513.6|11
1606706640000|2020-11-30 03:24:00|||||||||17
1606706650000|2020-11-30 03:24:10|4517.4|4514.6|4517.2|4514.4|4518.2|4515.4|4517.2|4514.4|8
1606706660000|2020-11-30 03:24:20|||||||||4
1606706670000|2020-11-30 03:24:30|4516.5|4513.7|4516.2|4513.4|4516.5|4513.7|4516.2|4513.4|4
1606706680000|2020-11-30 03:24:40|4516.5|4513.7|4517.2|4514.4|4517.2|4514.4|4516.5|4513.7|7
1606706690000|2020-11-30 03:24:50|||||||||2
1606706700000|2020-11-30 03:25:00|4516.9|4514.1|4516.2|4513.4|4516.9|4514.1|4516.2|4513.4|1
1606706710000|2020-11-30 03:25:10|4516.5|4513.7|4517.2|4514.4|4517.2|4514.4|4516.5|4513.7|7
1606706720000|2020-11-30 03:25:20|4516.9|4514.1|4516.2|4513.4|4517.2|4514.4|4516.2|4513.4|3
1606706740000|2020-11-30 03:25:40|||||||||10
1606706750000|2020-11-30 03:25:50|||||||||1
1606706760000|2020-11-30 03:26:00|4516|4513.2|4516.2|4513.4|4516.2|4513.4|4515.4|4512.6|14
1606706780000|2020-11-30 03:26:20|||||||||1
1606706790000|2020-11-30 03:26:30|4516|4513.2|4514.4|4511.6|4516|4513.2|4514.2|4511.4|8
1606706800000|2020-11-30 03:26:40|4514.7|4511.9|4515.4|4512.6|4515.4|4512.6|4514.7|4511.9|2
1606706810000|2020-11-30 03:26:50|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|0
1606706820000|2020-11-30 03:27:00|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|6
1606706830000|2020-11-30 03:27:10|4514.4|4511.6|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|9
1606706840000|2020-11-30 03:27:20|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|6
1606706850000|2020-11-30 03:27:30|4515|4512.2|4514.9|4512.1|4515.2|4512.4|4514.4|4511.6|9
1606706860000|2020-11-30 03:27:40|4515.2|4512.4|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|1
1606706890000|2020-11-30 03:28:10|||||||||1
1606706900000|2020-11-30 03:28:20|4513.2|4510.4|4513.2|4510.4|4514|4511.2|4513.2|4510.4|13
1606706910000|2020-11-30 03:28:30|4513.4|4510.6|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|4
1606706920000|2020-11-30 03:28:40|4513.5|4510.7|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|0
1606706930000|2020-11-30 03:28:50|4514.4|4511.6|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|6
1606706940000|2020-11-30 03:29:00|4514.5|4511.7|4515.2|4512.4|4515.2|4512.4|4514.5|4511.7|3
1606706950000|2020-11-30 03:29:10|4515.7|4512.9|4515.7|4512.9|4515.7|4512.9|4515.7|4512.9|2
1606706960000|2020-11-30 03:29:20|4515.2|4512.4|4515.2|4512.4|4516.4|4513.6|4515.2|4512.4|31
1606706970000|2020-11-30 03:29:30|4515|4512.2|4516.2|4513.4|4516.2|4513.4|4515|4512.2|4
1606706990000|2020-11-30 03:29:50|||||||||1
1606707000000|2020-11-30 03:30:00|4516|4513.2|4516.2|4513.4|4516.2|4513.4|4516|4513.2|12
1606707010000|2020-11-30 03:30:10|4516.8|4514|4517.2|4514.4|4518|4515.2|4516.8|4514|29
1606707020000|2020-11-30 03:30:20|4517|4514.2|4517|4514.2|4517.2|4514.4|4517|4514.2|0
1606707040000|2020-11-30 03:30:40|4516.7|4513.9|4516.2|4513.4|4516.7|4513.9|4516|4513.2|3
1606707050000|2020-11-30 03:30:50|4516.8|4514|4516|4513.2|4517|4514.2|4516|4513.2|6
1606707060000|2020-11-30 03:31:00|4516.2|4513.4|4516.2|4513.4|4516.4|4513.6|4516.2|4513.4|1
1606707080000|2020-11-30 03:31:20|||||||||1
1606707090000|2020-11-30 03:31:30|||||||||1
1606707100000|2020-11-30 03:31:40|4516.5|4513.7|4517.2|4514.4|4517.2|4514.4|4516.5|4513.7|7
1606707120000|2020-11-30 03:32:00|4518.2|4515.4|4519|4516.2|4519|4516.2|4518|4515.2|15
1606707130000|2020-11-30 03:32:10|4519.2|4516.4|4519|4516.2|4519.2|4516.4|4519|4516.2|11
1606707140000|2020-11-30 03:32:20|4518.2|4515.4|4519|4516.2|4519|4516.2|4518.2|4515.4|9
1606707150000|2020-11-30 03:32:30|4519.2|4516.4|4519.2|4516.4|4520|4517.2|4519.2|4516.4|9
1606707170000|2020-11-30 03:32:50|||||||||2
1606707180000|2020-11-30 03:33:00|||||||||1
1606707190000|2020-11-30 03:33:10|||||||||2
1606707210000|2020-11-30 03:33:30|4518.7|4515.9|4519.2|4516.4|4519.2|4516.4|4518.2|4515.4|17
1606707240000|2020-11-30 03:34:00|4519|4516.2|4519.2|4516.4|4519.2|4516.4|4519|4516.2|0
1606707260000|2020-11-30 03:34:20|4519|4516.2|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|4
1606707270000|2020-11-30 03:34:30|||||||||1
1606707290000|2020-11-30 03:34:50|4517.7|4514.9|4518.2|4515.4|4518.2|4515.4|4517.2|4514.4|9
1606707300000|2020-11-30 03:35:00|4517.5|4514.7|4518.2|4515.4|4518.2|4515.4|4517.2|4514.4|4
1606707310000|2020-11-30 03:35:10|||||||||1
1606707320000|2020-11-30 03:35:20|4518|4515.2|4517.2|4514.4|4518|4515.2|4517.2|4514.4|0
1606707330000|2020-11-30 03:35:30|4518.2|4515.4|4517.2|4514.4|4518.2|4515.4|4517.2|4514.4|2
1606707340000|2020-11-30 03:35:40|4517|4514.2|4516.2|4513.4|4517|4514.2|4516.2|4513.4|9
1606707350000|2020-11-30 03:35:50|||||||||3
1606707360000|2020-11-30 03:36:00|||||||||4
1606707380000|2020-11-30 03:36:20|4515.4|4512.6|4514.2|4511.4|4515.4|4512.6|4514.2|4511.4|8
1606707390000|2020-11-30 03:36:30|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4
1606707400000|2020-11-30 03:36:40|||||||||2
1606707410000|2020-11-30 03:36:50|||||||||1
1606707420000|2020-11-30 03:37:00|4515|4512.2|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|2
1606707430000|2020-11-30 03:37:10|4514.2|4511.4|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|1
1606707440000|2020-11-30 03:37:20|4514.7|4511.9|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|3
1606707450000|2020-11-30 03:37:30|4515.4|4512.6|4515.2|4512.4|4515.4|4512.6|4515.2|4512.4|0
1606707470000|2020-11-30 03:37:50|4514.2|4511.4|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|2
1606707480000|2020-11-30 03:38:00|4514.7|4511.9|4514.2|4511.4|4514.9|4512.1|4514.2|4511.4|3
1606707490000|2020-11-30 03:38:10|4514.7|4511.9|4515.2|4512.4|4515.2|4512.4|4514.7|4511.9|4
1606707500000|2020-11-30 03:38:20|||||||||1
1606707510000|2020-11-30 03:38:30|||||||||1
1606707520000|2020-11-30 03:38:40|4516|4513.2|4516.2|4513.4|4516.2|4513.4|4516|4513.2|2
1606707530000|2020-11-30 03:38:50|4515.4|4512.6|4515.4|4512.6|4515.4|4512.6|4515.2|4512.4|3
1606707540000|2020-11-30 03:39:00|4515.2|4512.4|4515.4|4512.6|4515.4|4512.6|4515.2|4512.4|0
1606707550000|2020-11-30 03:39:10|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|1
1606707570000|2020-11-30 03:39:30|||||||||1
1606707590000|2020-11-30 03:39:50|4514.2|4511.4|4514.4|4511.6|4514.4|4511.6|4514.2|4511.4|7
1606707600000|2020-11-30 03:40:00|4515|4512.2|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|5
1606707610000|2020-11-30 03:40:10|4514.4|4511.6|4514.2|4511.4|4514.4|4511.6|4514.2|4511.4|3
1606707630000|2020-11-30 03:40:30|4514.4|4511.6|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|4
1606707640000|2020-11-30 03:40:40|4514.7|4511.9|4514.2|4511.4|4514.7|4511.9|4514.2|4511.4|1
1606707650000|2020-11-30 03:40:50|4514.7|4511.9|4515.2|4512.4|4515.2|4512.4|4514.7|4511.9|2
1606707660000|2020-11-30 03:41:00|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|8
1606707670000|2020-11-30 03:41:10|||||||||1
1606707680000|2020-11-30 03:41:20|4514.4|4511.6|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|6
1606707720000|2020-11-30 03:42:00|4513.4|4510.6|4513.2|4510.4|4513.7|4510.9|4513.2|4510.4|27
1606707730000|2020-11-30 03:42:10|4514|4511.2|4514|4511.2|4514|4511.2|4514|4511.2|6
1606707740000|2020-11-30 03:42:20|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|1
1606707750000|2020-11-30 03:42:30|4514.8|4512|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|24
1606707770000|2020-11-30 03:42:50|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|4514.2|4511.4|3
1606707780000|2020-11-30 03:43:00|4514.5|4511.7|4514.2|4511.4|4514.5|4511.7|4514.2|4511.4|5
1606707810000|2020-11-30 03:43:30|||||||||1
1606707820000|2020-11-30 03:43:40|||||||||2
1606707830000|2020-11-30 03:43:50|||||||||1
1606707850000|2020-11-30 03:44:10|||||||||1
1606707860000|2020-11-30 03:44:20|||||||||1
1606707870000|2020-11-30 03:44:30|4513.6|4510.8|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|35
1606707880000|2020-11-30 03:44:40|||||||||1
1606707890000|2020-11-30 03:44:50|||||||||5
1606707900000|2020-11-30 03:45:00|||||||||1
1606707910000|2020-11-30 03:45:10|4515|4512.2|4515.2|4512.4|4515.2|4512.4|4515|4512.2|1
1606707930000|2020-11-30 03:45:30|||||||||1
1606707940000|2020-11-30 03:45:40|||||||||1
1606707960000|2020-11-30 03:46:00|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|23
1606707980000|2020-11-30 03:46:20|4516.8|4514|4516.2|4513.4|4517.2|4514.4|4516.2|4513.4|7
1606707990000|2020-11-30 03:46:30|||||||||1
1606708020000|2020-11-30 03:47:00|||||||||1
1606708040000|2020-11-30 03:47:20|||||||||3
1606708050000|2020-11-30 03:47:30|||||||||1
1606708060000|2020-11-30 03:47:40|||||||||1
1606708070000|2020-11-30 03:47:50|4516.4|4513.6|4516.2|4513.4|4516.4|4513.6|4516.2|4513.4|0
1606708110000|2020-11-30 03:48:30|4516.4|4513.6|4517.2|4514.4|4517.2|4514.4|4516.4|4513.6|6
1606708140000|2020-11-30 03:49:00|4516.4|4513.6|4516.2|4513.4|4516.5|4513.7|4516.2|4513.4|3
1606708150000|2020-11-30 03:49:10|4516|4513.2|4516.2|4513.4|4516.2|4513.4|4516|4513.2|1
1606708210000|2020-11-30 03:50:10|4515.2|4512.4|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|10
1606708250000|2020-11-30 03:50:50|||||||||1
1606708260000|2020-11-30 03:51:00|4513.9|4511.1|4513.7|4510.9|4513.9|4511.1|4513.7|4510.9|3
1606708270000|2020-11-30 03:51:10|4513.2|4510.4|4513.2|4510.4|4513.2|4510.4|4513.2|4510.4|0
1606708280000|2020-11-30 03:51:20|4513.5|4510.7|4514.2|4511.4|4514.2|4511.4|4513.5|4510.7|3
1606708290000|2020-11-30 03:51:30|4514|4511.2|4513.7|4510.9|4514|4511.2|4513.7|4510.9|0
1606708300000|2020-11-30 03:51:40|4514|4511.2|4514.2|4511.4|4514.2|4511.4|4514|4511.2|0
1606708340000|2020-11-30 03:52:20|4514.4|4511.6|4514.2|4511.4|4514.4|4511.6|4514.2|4511.4|1
1606708360000|2020-11-30 03:52:40|4513.9|4511.1|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|0
1606708390000|2020-11-30 03:53:10|4514.8|4512|4515.2|4512.4|4515.2|4512.4|4514.8|4512|7
1606708420000|2020-11-30 03:53:40|4516|4513.2|4515.2|4512.4|4516.2|4513.4|4515.2|4512.4|5
1606708450000|2020-11-30 03:54:10|4515.4|4512.6|4516.2|4513.4|4516.2|4513.4|4515.4|4512.6|2
1606708460000|2020-11-30 03:54:20|4516|4513.2|4515.2|4512.4|4516|4513.2|4515.2|4512.4|3
1606708500000|2020-11-30 03:55:00|4514.6|4511.8|4514.9|4512.1|4515.2|4512.4|4514.2|4511.4|2
1606708510000|2020-11-30 03:55:10|4515.2|4512.4|4514.9|4512.1|4515.2|4512.4|4514.9|4512.1|0
1606708520000|2020-11-30 03:55:20|4514.7|4511.9|4514.2|4511.4|4514.7|4511.9|4514.2|4511.4|0
1606708580000|2020-11-30 03:56:20|||||||||3
1606708630000|2020-11-30 03:57:10|||||||||1
1606708640000|2020-11-30 03:57:20|||||||||1
1606708650000|2020-11-30 03:57:30|||||||||2
1606708660000|2020-11-30 03:57:40|||||||||3
1606708700000|2020-11-30 03:58:20|||||||||2
1606708720000|2020-11-30 03:58:40|4513.6|4510.8|4513.2|4510.4|4513.6|4510.8|4513.2|4510.4|4
1606708750000|2020-11-30 03:59:10|4514|4511.2|4514.2|4511.4|4514.2|4511.4|4514|4511.2|12
1606708780000|2020-11-30 03:59:40|||||||||2
1606708790000|2020-11-30 03:59:50|4513.2|4510.4|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|8
1606708800000|2020-11-30 04:00:00|4513.4|4510.6|4513.2|4510.4|4513.4|4510.6|4513.2|4510.4|1
1606708820000|2020-11-30 04:00:20|||||||||2
1606708830000|2020-11-30 04:00:30|4512.9|4510.1|4513.2|4510.4|4513.2|4510.4|4512.9|4510.1|10
1606708840000|2020-11-30 04:00:40|4512.9|4510.1|4513.2|4510.4|4513.2|4510.4|4512.4|4509.6|15
1606708860000|2020-11-30 04:01:00|||||||||1
1606708880000|2020-11-30 04:01:20|4513.4|4510.6|4514|4511.2|4514|4511.2|4513.4|4510.6|5
1606708920000|2020-11-30 04:02:00|||||||||4
1606708930000|2020-11-30 04:02:10|4513.4|4510.6|4513.2|4510.4|4513.4|4510.6|4513.2|4510.4|0
1606708940000|2020-11-30 04:02:20|4513.7|4510.9|4513.2|4510.4|4513.7|4510.9|4513.2|4510.4|1
1606708950000|2020-11-30 04:02:30|4513.5|4510.7|4514|4511.2|4514|4511.2|4513.5|4510.7|1
1606708970000|2020-11-30 04:02:50|4513.6|4510.8|4513.2|4510.4|4513.6|4510.8|4513|4510.2|17
1606709040000|2020-11-30 04:04:00|4514|4511.2|4514.2|4511.4|4514.2|4511.4|4514|4511.2|5
1606709090000|2020-11-30 04:04:50|4514|4511.2|4514.2|4511.4|4514.2|4511.4|4514|4511.2|7
1606709100000|2020-11-30 04:05:00|4514|4511.2|4512.7|4509.9|4514|4511.2|4512.4|4509.6|8
1606709110000|2020-11-30 04:05:10|4513.2|4510.4|4512.7|4509.9|4513.2|4510.4|4512.4|4509.6|4
1606709120000|2020-11-30 04:05:20|4512.4|4509.6|4513.2|4510.4|4513.2|4510.4|4512.4|4509.6|3
1606709130000|2020-11-30 04:05:30|4512.7|4509.9|4513.2|4510.4|4513.2|4510.4|4512.7|4509.9|1
1606709150000|2020-11-30 04:05:50|4512.7|4509.9|4509.4|4506.6|4512.7|4509.9|4508.2|4505.4|63
1606709160000|2020-11-30 04:06:00|4509.6|4506.8|4510|4507.2|4510.2|4507.4|4509.2|4506.4|17
1606709170000|2020-11-30 04:06:10|4510.2|4507.4|4509.9|4507.1|4510.2|4507.4|4509.4|4506.6|5
1606709180000|2020-11-30 04:06:20|4509.4|4506.6|4510.2|4507.4|4510.2|4507.4|4509.4|4506.6|3
1606709190000|2020-11-30 04:06:30|4509.9|4507.1|4508.2|4505.4|4509.9|4507.1|4508|4505.2|13
1606709210000|2020-11-30 04:06:50|4507.5|4504.7|4508.2|4505.4|4508.2|4505.4|4507.2|4504.4|13
1606709220000|2020-11-30 04:07:00|||||||||7
1606709230000|2020-11-30 04:07:10|4507.7|4504.9|4507.2|4504.4|4508.2|4505.4|4507.2|4504.4|18
1606709240000|2020-11-30 04:07:20|4507|4504.2|4508.2|4505.4|4508.2|4505.4|4506.4|4503.6|62
1606709250000|2020-11-30 04:07:30|4508.4|4505.6|4508.2|4505.4|4508.4|4505.6|4508.2|4505.4|7
1606709260000|2020-11-30 04:07:40|4507.4|4504.6|4508.2|4505.4|4508.2|4505.4|4507.4|4504.6|15
1606709270000|2020-11-30 04:07:50|4507.9|4505.1|4508.2|4505.4|4508.2|4505.4|4507.2|4504.4|12
1606709280000|2020-11-30 04:08:00|4507.9|4505.1|4507.2|4504.4|4508.2|4505.4|4507.2|4504.4|11
1606709290000|2020-11-30 04:08:10|4506.9|4504.1|4507.2|4504.4|4507.4|4504.6|4506.4|4503.6|7
1606709300000|2020-11-30 04:08:20|4506.9|4504.1|4506.4|4503.6|4506.9|4504.1|4506.2|4503.4|8
1606709310000|2020-11-30 04:08:30|4507.2|4504.4|4507.2|4504.4|4507.4|4504.6|4507.2|4504.4|1
1606709320000|2020-11-30 04:08:40|||||||||1
1606709330000|2020-11-30 04:08:50|4507.4|4504.6|4507.4|4504.6|4508.2|4505.4|4507.4|4504.6|7
1606709340000|2020-11-30 04:09:00|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|1
1606709350000|2020-11-30 04:09:10|4507.4|4504.6|4508.2|4505.4|4508.2|4505.4|4507.4|4504.6|1
1606709360000|2020-11-30 04:09:20|4508|4505.2|4507.2|4504.4|4508.2|4505.4|4507.2|4504.4|6
1606709370000|2020-11-30 04:09:30|||||||||1
1606709380000|2020-11-30 04:09:40|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|3
1606709390000|2020-11-30 04:09:50|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|5
1606709410000|2020-11-30 04:10:10|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|1
1606709420000|2020-11-30 04:10:20|4507|4504.2|4505.4|4502.6|4507|4504.2|4505.4|4502.6|51
1606709430000|2020-11-30 04:10:30|4504.4|4501.6|4503.4|4500.6|4504.4|4501.6|4502.8|4500|82
1606709440000|2020-11-30 04:10:40|4503.2|4500.4|4503.4|4500.6|4503.4|4500.6|4503.2|4500.4|5
1606709450000|2020-11-30 04:10:50|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|12
1606709460000|2020-11-30 04:11:00|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.9|4500.1|8
1606709470000|2020-11-30 04:11:10|4503.4|4500.6|4504.2|4501.4|4504.2|4501.4|4503.2|4500.4|14
1606709480000|2020-11-30 04:11:20|4503.4|4500.6|4503.4|4500.6|4504.4|4501.6|4503.4|4500.6|10
1606709490000|2020-11-30 04:11:30|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|2
1606709500000|2020-11-30 04:11:40|||||||||1
1606709510000|2020-11-30 04:11:50|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|5
1606709520000|2020-11-30 04:12:00|4503.2|4500.4|4502.2|4499.4|4503.2|4500.4|4502.2|4499.4|10
1606709530000|2020-11-30 04:12:10|4501.6|4498.8|4502.4|4499.6|4502.4|4499.6|4501.2|4498.4|13
1606709540000|2020-11-30 04:12:20|4502.9|4500.1|4502.2|4499.4|4503.2|4500.4|4502.2|4499.4|12
1606709550000|2020-11-30 04:12:30|4502.4|4499.6|4503.2|4500.4|4503.2|4500.4|4502.4|4499.6|6
1606709560000|2020-11-30 04:12:40|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.7|4499.9|5
1606709570000|2020-11-30 04:12:50|4502.9|4500.1|4502.2|4499.4|4503.2|4500.4|4502.2|4499.4|5
1606709580000|2020-11-30 04:13:00|4502.4|4499.6|4503.2|4500.4|4503.2|4500.4|4502.2|4499.4|8
1606709590000|2020-11-30 04:13:10|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.4|4499.6|6
1606709600000|2020-11-30 04:13:20|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|3
1606709610000|2020-11-30 04:13:30|4503.4|4500.6|4504.4|4501.6|4504.4|4501.6|4503.2|4500.4|8
1606709620000|2020-11-30 04:13:40|4504.2|4501.4|4504.4|4501.6|4504.4|4501.6|4504.2|4501.4|5
1606709630000|2020-11-30 04:13:50|4504.7|4501.9|4505.2|4502.4|4505.2|4502.4|4504.7|4501.9|75
1606709640000|2020-11-30 04:14:00|4504.4|4501.6|4504.4|4501.6|4504.4|4501.6|4504.2|4501.4|2
1606709650000|2020-11-30 04:14:10|4505.2|4502.4|4505.4|4502.6|4505.4|4502.6|4505.2|4502.4|0
1606709660000|2020-11-30 04:14:20|4505.2|4502.4|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|15
1606709670000|2020-11-30 04:14:30|4505.4|4502.6|4504.2|4501.4|4505.4|4502.6|4504.2|4501.4|6
1606709680000|2020-11-30 04:14:40|4504.4|4501.6|4504.2|4501.4|4504.4|4501.6|4504.2|4501.4|0
1606709690000|2020-11-30 04:14:50|4504|4501.2|4503.2|4500.4|4504|4501.2|4503.2|4500.4|11
1606709700000|2020-11-30 04:15:00|4502.9|4500.1|4502.4|4499.6|4503.2|4500.4|4502.2|4499.4|7
1606709710000|2020-11-30 04:15:10|4502.2|4499.4|4502.4|4499.6|4502.4|4499.6|4502.2|4499.4|4
1606709720000|2020-11-30 04:15:20|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|15
1606709730000|2020-11-30 04:15:30|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4502.4|4499.6|3
1606709740000|2020-11-30 04:15:40|4502.6|4499.8|4503.2|4500.4|4503.4|4500.6|4502.4|4499.6|8
1606709750000|2020-11-30 04:15:50|4503.4|4500.6|4504.2|4501.4|4504.4|4501.6|4503.2|4500.4|12
1606709760000|2020-11-30 04:16:00|||||||||3
1606709770000|2020-11-30 04:16:10|4503.2|4500.4|4503.2|4500.4|4504.2|4501.4|4503.2|4500.4|6
1606709780000|2020-11-30 04:16:20|4503.4|4500.6|4504.4|4501.6|4504.4|4501.6|4503.4|4500.6|7
1606709790000|2020-11-30 04:16:30|4504.2|4501.4|4505.2|4502.4|4505.4|4502.6|4504.2|4501.4|8
1606709800000|2020-11-30 04:16:40|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|0
1606709810000|2020-11-30 04:16:50|4505|4502.2|4503.4|4500.6|4505|4502.2|4503.4|4500.6|31
1606709820000|2020-11-30 04:17:00|4503.2|4500.4|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|1
1606709830000|2020-11-30 04:17:10|4503.4|4500.6|4504.2|4501.4|4504.2|4501.4|4503.4|4500.6|2
1606709840000|2020-11-30 04:17:20|4503.6|4500.8|4504.2|4501.4|4504.2|4501.4|4503.6|4500.8|4
1606709850000|2020-11-30 04:17:30|4503.9|4501.1|4503.4|4500.6|4503.9|4501.1|4503.4|4500.6|4
1606709860000|2020-11-30 04:17:40|4503.7|4500.9|4503.9|4501.1|4504.2|4501.4|4503.7|4500.9|3
1606709870000|2020-11-30 04:17:50|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|3
1606709880000|2020-11-30 04:18:00|4503.2|4500.4|4502.4|4499.6|4503.2|4500.4|4502.2|4499.4|12
1606709890000|2020-11-30 04:18:10|4503|4500.2|4502.4|4499.6|4503.2|4500.4|4502.4|4499.6|4
1606709900000|2020-11-30 04:18:20|4503.2|4500.4|4502.4|4499.6|4503.2|4500.4|4502.2|4499.4|9
1606709910000|2020-11-30 04:18:30|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|11
1606709920000|2020-11-30 04:18:40|||||||||1
1606709930000|2020-11-30 04:18:50|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|3
1606709940000|2020-11-30 04:19:00|||||||||1
1606709950000|2020-11-30 04:19:10|4503.4|4500.6|4504.2|4501.4|4504.2|4501.4|4503.2|4500.4|10
1606709960000|2020-11-30 04:19:20|4504|4501.2|4503.2|4500.4|4504|4501.2|4502.4|4499.6|17
1606709970000|2020-11-30 04:19:30|4502.4|4499.6|4502.4|4499.6|4502.9|4500.1|4502.4|4499.6|5
1606709980000|2020-11-30 04:19:40|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4502.4|4499.6|0
1606709990000|2020-11-30 04:19:50|4502.4|4499.6|4502.7|4499.9|4503.2|4500.4|4502.4|4499.6|3
1606710000000|2020-11-30 04:20:00|4502.9|4500.1|4502.9|4500.1|4503.2|4500.4|4502.4|4499.6|5
1606710010000|2020-11-30 04:20:10|4503.2|4500.4|4502.4|4499.6|4503.2|4500.4|4502.4|4499.6|4
1606710020000|2020-11-30 04:20:20|4502.9|4500.1|4502.4|4499.6|4503.2|4500.4|4502.4|4499.6|4
1606710030000|2020-11-30 04:20:30|||||||||5
1606710040000|2020-11-30 04:20:40|||||||||2
1606710060000|2020-11-30 04:21:00|4502.2|4499.4|4504.2|4501.4|4504.4|4501.6|4502.2|4499.4|13
1606710080000|2020-11-30 04:21:20|4504|4501.2|4503.7|4500.9|4504.2|4501.4|4503.4|4500.6|13
1606710090000|2020-11-30 04:21:30|4504|4501.2|4504.2|4501.4|4504.2|4501.4|4504|4501.2|1
1606710100000|2020-11-30 04:21:40|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.4|4500.6|2
1606710110000|2020-11-30 04:21:50|4504.2|4501.4|4504.2|4501.4|4504.2|4501.4|4503.9|4501.1|0
1606710120000|2020-11-30 04:22:00|||||||||2
1606710130000|2020-11-30 04:22:10|4504.4|4501.6|4504.2|4501.4|4504.4|4501.6|4504.2|4501.4|1
1606710140000|2020-11-30 04:22:20|4504.4|4501.6|4504.2|4501.4|4504.4|4501.6|4504.2|4501.4|2
1606710150000|2020-11-30 04:22:30|4504.4|4501.6|4504.2|4501.4|4504.4|4501.6|4504.2|4501.4|3
1606710160000|2020-11-30 04:22:40|4503.9|4501.1|4503.4|4500.6|4503.9|4501.1|4503.4|4500.6|4
1606710170000|2020-11-30 04:22:50|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|1
1606710180000|2020-11-30 04:23:00|||||||||2
1606710190000|2020-11-30 04:23:10|4502.9|4500.1|4502.4|4499.6|4502.9|4500.1|4502.4|4499.6|3
1606710210000|2020-11-30 04:23:30|4503|4500.2|4502.4|4499.6|4503.2|4500.4|4502.4|4499.6|3
1606710220000|2020-11-30 04:23:40|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|4503.2|4500.4|2
1606710230000|2020-11-30 04:23:50|4502.9|4500.1|4502.4|4499.6|4502.9|4500.1|4502.4|4499.6|2
1606710240000|2020-11-30 04:24:00|4503.2|4500.4|4502.4|4499.6|4503.2|4500.4|4502.4|4499.6|6
1606710250000|2020-11-30 04:24:10|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.4|4499.6|3
1606710270000|2020-11-30 04:24:30|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|8
1606710280000|2020-11-30 04:24:40|||||||||2
1606710300000|2020-11-30 04:25:00|4502.7|4499.9|4502.4|4499.6|4502.7|4499.9|4502.4|4499.6|13
1606710310000|2020-11-30 04:25:10|4501.4|4498.6|4502.2|4499.4|4502.2|4499.4|4501.4|4498.6|28
1606710320000|2020-11-30 04:25:20|4501.9|4499.1|4502.4|4499.6|4502.4|4499.6|4501.9|4499.1|11
1606710330000|2020-11-30 04:25:30|4502.2|4499.4|4504.2|4501.4|4504.2|4501.4|4502.2|4499.4|29
1606710340000|2020-11-30 04:25:40|4503.4|4500.6|4502.9|4500.1|4503.4|4500.6|4502.4|4499.6|12
1606710350000|2020-11-30 04:25:50|4503.4|4500.6|4502.4|4499.6|4503.4|4500.6|4502.4|4499.6|6
1606710360000|2020-11-30 04:26:00|4503.2|4500.4|4502.4|4499.6|4503.2|4500.4|4502.2|4499.4|3
1606710370000|2020-11-30 04:26:10|4502.2|4499.4|4502.2|4499.4|4502.4|4499.6|4502.2|4499.4|0
1606710380000|2020-11-30 04:26:20|||||||||1
1606710390000|2020-11-30 04:26:30|4502|4499.2|4501.2|4498.4|4502|4499.2|4501.2|4498.4|8
1606710400000|2020-11-30 04:26:40|||||||||8
1606710410000|2020-11-30 04:26:50|4501.4|4498.6|4501.4|4498.6|4501.4|4498.6|4501.2|4498.4|1
1606710420000|2020-11-30 04:27:00|4500.8|4498|4500.2|4497.4|4500.8|4498|4500.2|4497.4|10
1606710430000|2020-11-30 04:27:10|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|47
1606710440000|2020-11-30 04:27:20|||||||||23
1606710450000|2020-11-30 04:27:30|4499.2|4496.4|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|22
1606710460000|2020-11-30 04:27:40|||||||||3
1606710470000|2020-11-30 04:27:50|4498.2|4495.4|4498.4|4495.6|4498.9|4496.1|4497.6|4494.8|26
1606710480000|2020-11-30 04:28:00|4498.9|4496.1|4497.4|4494.6|4498.9|4496.1|4497.4|4494.6|10
1606710490000|2020-11-30 04:28:10|||||||||3
1606710500000|2020-11-30 04:28:20|4497.2|4494.4|4498.4|4495.6|4498.4|4495.6|4496.4|4493.6|45
1606710510000|2020-11-30 04:28:30|4498.2|4495.4|4498.2|4495.4|4498.7|4495.9|4498.2|4495.4|4
1606710520000|2020-11-30 04:28:40|4498.4|4495.6|4498.2|4495.4|4498.4|4495.6|4498.2|4495.4|3
1606710530000|2020-11-30 04:28:50|4498.4|4495.6|4499.2|4496.4|4499.4|4496.6|4498.4|4495.6|9
1606710540000|2020-11-30 04:29:00|||||||||2
1606710550000|2020-11-30 04:29:10|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|4499.2|4496.4|3
1606710560000|2020-11-30 04:29:20|4499.9|4497.1|4499.4|4496.6|4500.2|4497.4|4499.4|4496.6|5
1606710570000|2020-11-30 04:29:30|4499.6|4496.8|4500.2|4497.4|4500.2|4497.4|4499.6|4496.8|2
1606710580000|2020-11-30 04:29:40|4499.9|4497.1|4500.2|4497.4|4500.4|4497.6|4499.9|4497.1|0
1606710590000|2020-11-30 04:29:50|4500.4|4497.6|4500.9|4498.1|4501.2|4498.4|4500.4|4497.6|11
1606710600000|2020-11-30 04:30:00|4501.2|4498.4|4500.4|4497.6|4501.2|4498.4|4500.2|4497.4|6
1606710610000|2020-11-30 04:30:10|4500.2|4497.4|4500.2|4497.4|4500.2|4497.4|4500.2|4497.4|2
1606710620000|2020-11-30 04:30:20|4499.6|4496.8|4500.2|4497.4|4500.4|4497.6|4499.4|4496.6|8
1606710630000|2020-11-30 04:30:30|4500.4|4497.6|4500.9|4498.1|4500.9|4498.1|4500.2|4497.4|6
1606710640000|2020-11-30 04:30:40|4500.4|4497.6|4500.4|4497.6|4500.9|4498.1|4500.2|4497.4|3
1606710650000|2020-11-30 04:30:50|4500.7|4497.9|4501.4|4498.6|4501.4|4498.6|4500.7|4497.9|3
1606710660000|2020-11-30 04:31:00|4501.2|4498.4|4501.2|4498.4|4501.2|4498.4|4501.2|4498.4|1
1606710670000|2020-11-30 04:31:10|4501.4|4498.6|4501.4|4498.6|4502.2|4499.4|4501.4|4498.6|10
1606710680000|2020-11-30 04:31:20|4501.2|4498.4|4502.2|4499.4|4502.2|4499.4|4501.2|4498.4|8
1606710690000|2020-11-30 04:31:30|4501.9|4499.1|4502.2|4499.4|4502.2|4499.4|4501.2|4498.4|7
1606710700000|2020-11-30 04:31:40|4501.9|4499.1|4502.2|4499.4|4502.2|4499.4|4501.9|4499.1|0
1606710710000|2020-11-30 04:31:50|4502.4|4499.6|4503.2|4500.4|4503.2|4500.4|4502.2|4499.4|12
1606710720000|2020-11-30 04:32:00|4502.6|4499.8|4502.2|4499.4|4502.6|4499.8|4502.2|4499.4|4
1606710730000|2020-11-30 04:32:10|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|3
1606710740000|2020-11-30 04:32:20|4502.2|4499.4|4502.2|4499.4|4502.2|4499.4|4502.2|4499.4|0
1606710750000|2020-11-30 04:32:30|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|0
1606710760000|2020-11-30 04:32:40|4502.2|4499.4|4502.2|4499.4|4502.2|4499.4|4502.2|4499.4|0
1606710770000|2020-11-30 04:32:50|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|0
1606710780000|2020-11-30 04:33:00|4502.7|4499.9|4504.2|4501.4|4504.4|4501.6|4502.7|4499.9|10
1606710790000|2020-11-30 04:33:10|4504.4|4501.6|4505.2|4502.4|4505.2|4502.4|4504.2|4501.4|15
1606710800000|2020-11-30 04:33:20|4504.9|4502.1|4504.2|4501.4|4504.9|4502.1|4504.2|4501.4|12
1606710810000|2020-11-30 04:33:30|4504.4|4501.6|4504.4|4501.6|4504.4|4501.6|4504.4|4501.6|0
1606710820000|2020-11-30 04:33:40|||||||||1
1606710830000|2020-11-30 04:33:50|||||||||3
1606710840000|2020-11-30 04:34:00|4504.7|4501.9|4505.2|4502.4|4505.2|4502.4|4504.7|4501.9|1
1606710850000|2020-11-30 04:34:10|4504.9|4502.1|4505.2|4502.4|4505.2|4502.4|4504.7|4501.9|12
1606710860000|2020-11-30 04:34:20|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|3
1606710870000|2020-11-30 04:34:30|4505.4|4502.6|4505.4|4502.6|4506|4503.2|4505.2|4502.4|11
1606710880000|2020-11-30 04:34:40|4505.2|4502.4|4505.4|4502.6|4505.4|4502.6|4505.2|4502.4|1
1606710890000|2020-11-30 04:34:50|||||||||6
1606710900000|2020-11-30 04:35:00|4505.9|4503.1|4505.4|4502.6|4506.2|4503.4|4505.4|4502.6|21
1606710910000|2020-11-30 04:35:10|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|3
1606710920000|2020-11-30 04:35:20|||||||||3
1606710930000|2020-11-30 04:35:30|4505.4|4502.6|4505.4|4502.6|4506|4503.2|4505.2|4502.4|10
1606710940000|2020-11-30 04:35:40|4505.7|4502.9|4506.2|4503.4|4506.2|4503.4|4505.7|4502.9|3
1606710950000|2020-11-30 04:35:50|4506|4503.2|4505.4|4502.6|4506|4503.2|4505.4|4502.6|4
1606710960000|2020-11-30 04:36:00|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|0
1606710990000|2020-11-30 04:36:30|4505.4|4502.6|4505.4|4502.6|4505.4|4502.6|4505.2|4502.4|1
1606711000000|2020-11-30 04:36:40|4505.2|4502.4|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|2
1606711010000|2020-11-30 04:36:50|4505.4|4502.6|4505.4|4502.6|4505.4|4502.6|4505.4|4502.6|0
1606711020000|2020-11-30 04:37:00|4505.2|4502.4|4505.4|4502.6|4505.4|4502.6|4505.2|4502.4|0
1606711030000|2020-11-30 04:37:10|4505.2|4502.4|4505.4|4502.6|4505.4|4502.6|4505.2|4502.4|2
1606711040000|2020-11-30 04:37:20|||||||||1
1606711050000|2020-11-30 04:37:30|4506|4503.2|4506.2|4503.4|4506.4|4503.6|4506|4503.2|7
1606711070000|2020-11-30 04:37:50|4505.9|4503.1|4506.2|4503.4|4506.2|4503.4|4505.9|4503.1|3
1606711080000|2020-11-30 04:38:00|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|4506.2|4503.4|1
1606711090000|2020-11-30 04:38:10|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|4506.4|4503.6|5
1606711100000|2020-11-30 04:38:20|4506.9|4504.1|4508.2|4505.4|4508.2|4505.4|4506.9|4504.1|18
1606711110000|2020-11-30 04:38:30|4507.4|4504.6|4507.4|4504.6|4508.2|4505.4|4507.4|4504.6|9
1606711130000|2020-11-30 04:38:50|4508.2|4505.4|4508.4|4505.6|4508.4|4505.6|4508.2|4505.4|13
1606711140000|2020-11-30 04:39:00|4509.2|4506.4|4507.4|4504.6|4509.2|4506.4|4507.2|4504.4|18
1606711150000|2020-11-30 04:39:10|4507.5|4504.7|4507.9|4505.1|4508.4|4505.6|4507.5|4504.7|9
1606711160000|2020-11-30 04:39:20|4508.2|4505.4|4508.2|4505.4|4508.2|4505.4|4507.4|4504.6|4
1606711170000|2020-11-30 04:39:30|4508.4|4505.6|4508.4|4505.6|4508.4|4505.6|4508.4|4505.6|1
1606711180000|2020-11-30 04:39:40|4508.2|4505.4|4508.2|4505.4|4508.2|4505.4|4508.2|4505.4|1
1606711190000|2020-11-30 04:39:50|4507.9|4505.1|4507.2|4504.4|4507.9|4505.1|4507.2|4504.4|3
1606711200000|2020-11-30 04:40:00|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|4507.2|4504.4|1
1606711210000|2020-11-30 04:40:10|4507.2|4504.4|4506.2|4503.4|4507.2|4504.4|4506.2|4503.4|16
1606711220000|2020-11-30 04:40:20|4506.4|4503.6|4506.2|4503.4|4506.4|4503.6|4506.2|4503.4|0
1606711240000|2020-11-30 04:40:40|4505.4|4502.6|4505.7|4502.9|4505.7|4502.9|4505.4|4502.6|11
1606711250000|2020-11-30 04:40:50|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|5
1606711260000|2020-11-30 04:41:00|4505.4|4502.6|4506.7|4503.9|4506.7|4503.9|4505.2|4502.4|7
1606711270000|2020-11-30 04:41:10|4507|4504.2|4507.2|4504.4|4507.2|4504.4|4507|4504.2|0
1606711280000|2020-11-30 04:41:20|4506.9|4504.1|4506.7|4503.9|4507|4504.2|4506.7|4503.9|3
1606711290000|2020-11-30 04:41:30|4506.4|4503.6|4506.2|4503.4|4506.7|4503.9|4506.2|4503.4|0
1606711300000|2020-11-30 04:41:40|4506.7|4503.9|4506.2|4503.4|4506.7|4503.9|4506.2|4503.4|7
1606711320000|2020-11-30 04:42:00|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505|4502.2|9
1606711330000|2020-11-30 04:42:10|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|3
1606711340000|2020-11-30 04:42:20|4505.4|4502.6|4505.4|4502.6|4506.2|4503.4|4505.2|4502.4|3
1606711350000|2020-11-30 04:42:30|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|0
1606711370000|2020-11-30 04:42:50|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|1
1606711390000|2020-11-30 04:43:10|||||||||1
1606711400000|2020-11-30 04:43:20|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|2
1606711410000|2020-11-30 04:43:30|4505.4|4502.6|4506.2|4503.4|4506.2|4503.4|4505.4|4502.6|3
1606711440000|2020-11-30 04:44:00|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|4
1606711460000|2020-11-30 04:44:20|4506|4503.2|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|5
1606711470000|2020-11-30 04:44:30|||||||||1
1606711480000|2020-11-30 04:44:40|||||||||1
1606711490000|2020-11-30 04:44:50|4505|4502.2|4504.4|4501.6|4505|4502.2|4504.4|4501.6|10
1606711500000|2020-11-30 04:45:00|4504.2|4501.4|4504.2|4501.4|4504.4|4501.6|4504.2|4501.4|3
1606711510000|2020-11-30 04:45:10|4504.4|4501.6|4505.2|4502.4|4505.2|4502.4|4504.4|4501.6|4
1606711520000|2020-11-30 04:45:20|||||||||2
1606711530000|2020-11-30 04:45:30|||||||||2
1606711550000|2020-11-30 04:45:50|||||||||1
1606711560000|2020-11-30 04:46:00|||||||||1
1606711570000|2020-11-30 04:46:10|||||||||3
1606711590000|2020-11-30 04:46:30|4505.4|4502.6|4506.2|4503.4|4506.2|4503.4|4505.4|4502.6|13
1606711610000|2020-11-30 04:46:50|||||||||1
1606711640000|2020-11-30 04:47:20|4505.2|4502.4|4506.2|4503.4|4506.4|4503.6|4505.2|4502.4|1
1606711660000|2020-11-30 04:47:40|4507|4504.2|4507.2|4504.4|4507.2|4504.4|4507|4504.2|7
1606711670000|2020-11-30 04:47:50|||||||||8
1606711680000|2020-11-30 04:48:00|4506.9|4504.1|4506.2|4503.4|4506.9|4504.1|4506.2|4503.4|1
1606711690000|2020-11-30 04:48:10|||||||||1
1606711700000|2020-11-30 04:48:20|4506|4503.2|4506.2|4503.4|4506.2|4503.4|4506|4503.2|0
1606711710000|2020-11-30 04:48:30|||||||||4
1606711730000|2020-11-30 04:48:50|||||||||1
1606711750000|2020-11-30 04:49:10|||||||||1
1606711760000|2020-11-30 04:49:20|||||||||1
1606711770000|2020-11-30 04:49:30|||||||||2
1606711790000|2020-11-30 04:49:50|4505.9|4503.1|4505.2|4502.4|4505.9|4503.1|4505.2|4502.4|7
1606711800000|2020-11-30 04:50:00|||||||||1
1606711810000|2020-11-30 04:50:10|4505.4|4502.6|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|10
1606711820000|2020-11-30 04:50:20|||||||||1
1606711830000|2020-11-30 04:50:30|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|1
1606711840000|2020-11-30 04:50:40|4505.5|4502.7|4506.2|4503.4|4506.2|4503.4|4505.5|4502.7|3
1606711850000|2020-11-30 04:50:50|||||||||2
1606711860000|2020-11-30 04:51:00|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|5
1606711870000|2020-11-30 04:51:10|4507.4|4504.6|4507.2|4504.4|4508|4505.2|4507.2|4504.4|5
1606711880000|2020-11-30 04:51:20|||||||||6
1606711890000|2020-11-30 04:51:30|4507|4504.2|4506.2|4503.4|4507|4504.2|4506.2|4503.4|10
1606711900000|2020-11-30 04:51:40|||||||||4
1606711940000|2020-11-30 04:52:20|||||||||1
1606711950000|2020-11-30 04:52:30|||||||||1
1606711970000|2020-11-30 04:52:50|||||||||1
1606711990000|2020-11-30 04:53:10|4505.6|4502.8|4505.2|4502.4|4505.6|4502.8|4505.2|4502.4|2
1606712010000|2020-11-30 04:53:30|||||||||1
1606712040000|2020-11-30 04:54:00|||||||||1
1606712050000|2020-11-30 04:54:10|||||||||1
1606712090000|2020-11-30 04:54:50|||||||||4
1606712100000|2020-11-30 04:55:00|||||||||1
1606712110000|2020-11-30 04:55:10|4506|4503.2|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|7
1606712150000|2020-11-30 04:55:50|||||||||3
1606712190000|2020-11-30 04:56:30|||||||||1
1606712200000|2020-11-30 04:56:40|||||||||4
1606712210000|2020-11-30 04:56:50|4506|4503.2|4506.2|4503.4|4506.2|4503.4|4506|4503.2|3
1606712220000|2020-11-30 04:57:00|4506|4503.2|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|3
1606712240000|2020-11-30 04:57:20|4505.8|4503|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|13
1606712250000|2020-11-30 04:57:30|4506.2|4503.4|4507.4|4504.6|4507.4|4504.6|4506.2|4503.4|20
1606712260000|2020-11-30 04:57:40|4507.2|4504.4|4507.4|4504.6|4507.4|4504.6|4507.2|4504.4|1
1606712280000|2020-11-30 04:58:00|4507.2|4504.4|4506.2|4503.4|4507.2|4504.4|4506.2|4503.4|5
1606712320000|2020-11-30 04:58:40|4506.9|4504.1|4506.4|4503.6|4506.9|4504.1|4506.2|4503.4|12
1606712330000|2020-11-30 04:58:50|4506.2|4503.4|4506.4|4503.6|4506.4|4503.6|4506.2|4503.4|2
1606712340000|2020-11-30 04:59:00|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|2
1606712350000|2020-11-30 04:59:10|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|3
1606712360000|2020-11-30 04:59:20|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|1
1606712370000|2020-11-30 04:59:30|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|4506.2|4503.4|2
1606712390000|2020-11-30 04:59:50|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|4505.4|4502.6|4
1606712400000|2020-11-30 05:00:00|4505.4|4502.6|4505.2|4502.4|4506.2|4503.4|4505.2|4502.4|6
1606712410000|2020-11-30 05:00:10|4505.4|4502.6|4506.2|4503.4|4506.2|4503.4|4505.4|4502.6|3
1606712420000|2020-11-30 05:00:20|4506.4|4503.6|4506.2|4503.4|4507.2|4504.4|4506.2|4503.4|4
1606712430000|2020-11-30 05:00:30|4506.4|4503.6|4507.2|4504.4|4507.2|4504.4|4506.4|4503.6|3
1606712440000|2020-11-30 05:00:40|4507.4|4504.6|4507.2|4504.4|4507.4|4504.6|4507.2|4504.4|2
1606712450000|2020-11-30 05:00:50|4507.4|4504.6|4508.2|4505.4|4508.2|4505.4|4507.4|4504.6|12
1606712460000|2020-11-30 05:01:00|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|4507.2|4504.4|6
1606712470000|2020-11-30 05:01:10|4508.2|4505.4|4507.2|4504.4|4508.2|4505.4|4507.2|4504.4|26
1606712480000|2020-11-30 05:01:20|4507.4|4504.6|4507.2|4504.4|4507.5|4504.7|4507.2|4504.4|9
1606712490000|2020-11-30 05:01:30|4507|4504.2|4510.4|4507.6|4511.4|4508.6|4506.4|4503.6|92
1606712500000|2020-11-30 05:01:40|4511.2|4508.4|4510.2|4507.4|4511.2|4508.4|4510.2|4507.4|7
1606712510000|2020-11-30 05:01:50|4510.4|4507.6|4513.4|4510.6|4514.4|4511.6|4510.4|4507.6|76
1606712520000|2020-11-30 05:02:00|4513.2|4510.4|4511.2|4508.4|4513.4|4510.6|4511.2|4508.4|14
1606712530000|2020-11-30 05:02:10|4510.9|4508.1|4510.2|4507.4|4510.9|4508.1|4510.2|4507.4|12
1606712540000|2020-11-30 05:02:20|4510.4|4507.6|4511.2|4508.4|4511.2|4508.4|4510.4|4507.6|4
1606712550000|2020-11-30 05:02:30|||||||||1
1606712560000|2020-11-30 05:02:40|4510.7|4507.9|4510.2|4507.4|4511.2|4508.4|4510.2|4507.4|5
1606712570000|2020-11-30 05:02:50|||||||||3
1606712580000|2020-11-30 05:03:00|4510.9|4508.1|4510.2|4507.4|4511.2|4508.4|4510.2|4507.4|10
1606712590000|2020-11-30 05:03:10|||||||||2
1606712600000|2020-11-30 05:03:20|4509.4|4506.6|4510.2|4507.4|4510.2|4507.4|4509.2|4506.4|8
1606712610000|2020-11-30 05:03:30|4509.9|4507.1|4509.2|4506.4|4509.9|4507.1|4509.2|4506.4|7
1606712620000|2020-11-30 05:03:40|4509.4|4506.6|4510.2|4507.4|4510.2|4507.4|4509.2|4506.4|19
1606712630000|2020-11-30 05:03:50|4509.9|4507.1|4510.2|4507.4|4510.2|4507.4|4509.4|4506.6|9
1606712640000|2020-11-30 05:04:00|4509.9|4507.1|4509.2|4506.4|4509.9|4507.1|4509.2|4506.4|6
1606712660000|2020-11-30 05:04:20|4509.4|4506.6|4509.2|4506.4|4509.4|4506.6|4509.2|4506.4|2
1606712670000|2020-11-30 05:04:30|4509.5|4506.7|4510.2|4507.4|4510.2|4507.4|4509.5|4506.7|9
1606712690000|2020-11-30 05:04:50|4511.2|4508.4|4510.2|4507.4|4511.2|4508.4|4510.2|4507.4|4
1606712700000|2020-11-30 05:05:00|||||||||1
1606712710000|2020-11-30 05:05:10|||||||||2
1606712720000|2020-11-30 05:05:20|||||||||2
1606712730000|2020-11-30 05:05:30|4510.4|4507.6|4511.2|4508.4|4511.2|4508.4|4510.4|4507.6|4
1606712740000|2020-11-30 05:05:40|4510.4|4507.6|4512.2|4509.4|4512.2|4509.4|4510.2|4507.4|16
1606712750000|2020-11-30 05:05:50|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|4511.2|4508.4|8
1606712760000|2020-11-30 05:06:00|4510.9|4508.1|4510.2|4507.4|4510.9|4508.1|4510.2|4507.4|4
1606712790000|2020-11-30 05:06:30|4509.2|4506.4|4509.2|4506.4|4509.2|4506.4|4509.2|4506.4|3
1606712800000|2020-11-30 05:06:40|4508.6|4505.8|4507.9|4505.1|4508.6|4505.8|4507.2|4504.4|12
1606712810000|2020-11-30 05:06:50|4507.4|4504.6|4505.2|4502.4|4508.2|4505.4|4505.2|4502.4|31
1606712820000|2020-11-30 05:07:00|4505.4|4502.6|4505.2|4502.4|4505.4|4502.6|4505.2|4502.4|1
1606712830000|2020-11-30 05:07:10|4505.4|4502.6|4504.4|4501.6|4505.4|4502.6|4504.4|4501.6|19
1606712840000|2020-11-30 05:07:20|4504.2|4501.4|4503.2|4500.4|4504.2|4501.4|4503.2|4500.4|19
1606712850000|2020-11-30 05:07:30|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.9|4500.1|6
1606712860000|2020-11-30 05:07:40|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|1
1606712870000|2020-11-30 05:07:50|4502.9|4500.1|4503.4|4500.6|4503.4|4500.6|4502.4|4499.6|11
1606712880000|2020-11-30 05:08:00|4503.2|4500.4|4503.4|4500.6|4503.4|4500.6|4502.4|4499.6|14
1606712900000|2020-11-30 05:08:20|4504.2|4501.4|4504.2|4501.4|4504.4|4501.6|4504.2|4501.4|8
1606712910000|2020-11-30 05:08:30|4503.6|4500.8|4503.2|4500.4|4503.6|4500.8|4503.2|4500.4|4
1606712920000|2020-11-30 05:08:40|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|2
1606712930000|2020-11-30 05:08:50|||||||||1
1606712940000|2020-11-30 05:09:00|4502.7|4499.9|4503.2|4500.4|4503.4|4500.6|4502.4|4499.6|7
1606712950000|2020-11-30 05:09:10|4503.4|4500.6|4503.9|4501.1|4504.2|4501.4|4503.2|4500.4|7
1606712960000|2020-11-30 05:09:20|4503.6|4500.8|4503.4|4500.6|4503.6|4500.8|4503.4|4500.6|5
1606712970000|2020-11-30 05:09:30|4503.2|4500.4|4502.4|4499.6|4503.4|4500.6|4502.4|4499.6|9
1606712980000|2020-11-30 05:09:40|4503|4500.2|4502.4|4499.6|4503.2|4500.4|4502.4|4499.6|6
1606712990000|2020-11-30 05:09:50|4502|4499.2|4502.2|4499.4|4502.2|4499.4|4502|4499.2|23
1606713000000|2020-11-30 05:10:00|4502.4|4499.6|4500.2|4497.4|4502.4|4499.6|4499.4|4496.6|53
1606713010000|2020-11-30 05:10:10|4500.4|4497.6|4501.2|4498.4|4501.2|4498.4|4500.4|4497.6|11
1606713020000|2020-11-30 05:10:20|4500.4|4497.6|4499.4|4496.6|4500.4|4497.6|4499.4|4496.6|15
1606713030000|2020-11-30 05:10:30|||||||||2
1606713040000|2020-11-30 05:10:40|4500.2|4497.4|4499.4|4496.6|4500.2|4497.4|4499.4|4496.6|8
1606713050000|2020-11-30 05:10:50|4499.2|4496.4|4499.4|4496.6|4500.2|4497.4|4499.2|4496.4|25
1606713060000|2020-11-30 05:11:00|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4499.2|4496.4|10
1606713080000|2020-11-30 05:11:20|4500.2|4497.4|4501.4|4498.6|4501.4|4498.6|4500.2|4497.4|11
1606713090000|2020-11-30 05:11:30|4500.4|4497.6|4500.4|4497.6|4501.4|4498.6|4500.4|4497.6|38
1606713100000|2020-11-30 05:11:40|4500.2|4497.4|4501.2|4498.4|4501.4|4498.6|4500.2|4497.4|10
1606713110000|2020-11-30 05:11:50|4501.4|4498.6|4501.2|4498.4|4501.4|4498.6|4500.9|4498.1|5
1606713120000|2020-11-30 05:12:00|4501.4|4498.6|4500.2|4497.4|4501.4|4498.6|4500.2|4497.4|5
1606713130000|2020-11-30 05:12:10|4499.6|4496.8|4498.4|4495.6|4499.6|4496.8|4498.2|4495.4|15
1606713140000|2020-11-30 05:12:20|4498.2|4495.4|4499.2|4496.4|4499.2|4496.4|4498.2|4495.4|11
1606713150000|2020-11-30 05:12:30|4498.9|4496.1|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|5
1606713160000|2020-11-30 05:12:40|4498.6|4495.8|4500.7|4497.9|4500.7|4497.9|4498.6|4495.8|12
1606713170000|2020-11-30 05:12:50|4501.2|4498.4|4501.2|4498.4|4503.4|4500.6|4500.2|4497.4|56
1606713180000|2020-11-30 05:13:00|4502|4499.2|4502.4|4499.6|4503.4|4500.6|4502|4499.2|16
1606713200000|2020-11-30 05:13:20|4502.9|4500.1|4503.4|4500.6|4503.4|4500.6|4502.9|4500.1|4
1606713210000|2020-11-30 05:13:30|4503.2|4500.4|4503.2|4500.4|4503.4|4500.6|4503.2|4500.4|0
1606713220000|2020-11-30 05:13:40|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|4503.2|4500.4|5
1606713230000|2020-11-30 05:13:50|||||||||2
1606713240000|2020-11-30 05:14:00|4503.2|4500.4|4502.9|4500.1|4503.2|4500.4|4502.9|4500.1|4
1606713250000|2020-11-30 05:14:10|4502.2|4499.4|4502.4|4499.6|4503.4|4500.6|4502.2|4499.4|15
1606713260000|2020-11-30 05:14:20|||||||||1
1606713270000|2020-11-30 05:14:30|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.4|4499.6|7
1606713280000|2020-11-30 05:14:40|4502.9|4500.1|4502.4|4499.6|4502.9|4500.1|4502.4|4499.6|3
1606713290000|2020-11-30 05:14:50|||||||||2
1606713300000|2020-11-30 05:15:00|4502.2|4499.4|4501.4|4498.6|4502.2|4499.4|4501.4|4498.6|6
1606713310000|2020-11-30 05:15:10|4502.4|4499.6|4501.2|4498.4|4502.4|4499.6|4501.2|4498.4|6
1606713320000|2020-11-30 05:15:20|4500.6|4497.8|4501.2|4498.4|4501.4|4498.6|4500.4|4497.6|11
1606713330000|2020-11-30 05:15:30|4501.4|4498.6|4500.9|4498.1|4501.4|4498.6|4500.2|4497.4|5
1606713340000|2020-11-30 05:15:40|4501.2|4498.4|4502.2|4499.4|4502.2|4499.4|4501.2|4498.4|5
1606713350000|2020-11-30 05:15:50|4502.4|4499.6|4502.2|4499.4|4502.4|4499.6|4502.2|4499.4|1
1606713360000|2020-11-30 05:16:00|4502.4|4499.6|4502.2|4499.4|4502.4|4499.6|4501.4|4498.6|27
1606713370000|2020-11-30 05:16:10|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|4502.2|4499.4|3
1606713410000|2020-11-30 05:16:50|4503|4500.2|4503.4|4500.6|4503.4|4500.6|4503|4500.2|3
1606713420000|2020-11-30 05:17:00|4503.2|4500.4|4501.2|4498.4|4503.2|4500.4|4501.2|4498.4|12
1606713430000|2020-11-30 05:17:10|4501.4|4498.6|4501.2|4498.4|4501.4|4498.6|4500.2|4497.4|14
1606713440000|2020-11-30 05:17:20|4501.4|4498.6|4501.9|4499.1|4502.2|4499.4|4501.2|4498.4|11
1606713450000|2020-11-30 05:17:30|4501.6|4498.8|4502.4|4499.6|4502.4|4499.6|4501.4|4498.6|1
1606713470000|2020-11-30 05:17:50|4502.2|4499.4|4502.2|4499.4|4502.2|4499.4|4501.9|4499.1|3
1606713480000|2020-11-30 05:18:00|4501.9|4499.1|4501.2|4498.4|4502.2|4499.4|4501.2|4498.4|3
1606713490000|2020-11-30 05:18:10|||||||||3
1606713500000|2020-11-30 05:18:20|4500.9|4498.1|4500.6|4497.8|4500.9|4498.1|4500.2|4497.4|3
1606713510000|2020-11-30 05:18:30|4500.4|4497.6|4500.4|4497.6|4501.2|4498.4|4500.2|4497.4|5
1606713520000|2020-11-30 05:18:40|4500.2|4497.4|4500.2|4497.4|4500.4|4497.6|4500.2|4497.4|8
1606713530000|2020-11-30 05:18:50|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|4500.2|4497.4|2
1606713540000|2020-11-30 05:19:00|4500.2|4497.4|4500.9|4498.1|4501.2|4498.4|4500.2|4497.4|9
1606713550000|2020-11-30 05:19:10|4501.2|4498.4|4501.4|4498.6|4501.4|4498.6|4501.2|4498.4|0
1606713560000|2020-11-30 05:19:20|4501.2|4498.4|4501.2|4498.4|4501.4|4498.6|4501.2|4498.4|0
1606713570000|2020-11-30 05:19:30|4501.4|4498.6|4502.2|4499.4|4502.2|4499.4|4501.4|4498.6|1
1606713580000|2020-11-30 05:19:40|4501.9|4499.1|4502.4|4499.6|4502.4|4499.6|4501.2|4498.4|5
1606713590000|2020-11-30 05:19:50|4502.2|4499.4|4502.2|4499.4|4502.4|4499.6|4502.2|4499.4|1
1606713600000|2020-11-30 05:20:00|4502.4|4499.6|4502.9|4500.1|4503.2|4500.4|4502.2|4499.4|12
1606713610000|2020-11-30 05:20:10|4502.2|4499.4|4502.9|4500.1|4503|4500.2|4502.2|4499.4|4
1606713620000|2020-11-30 05:20:20|4503.2|4500.4|4502.9|4500.1|4503.2|4500.4|4502.4|4499.6|7
1606713630000|2020-11-30 05:20:30|4503.2|4500.4|4502.2|4499.4|4503.2|4500.4|4501.4|4498.6|20
1606713640000|2020-11-30 05:20:40|4502.4|4499.6|4502.2|4499.4|4502.4|4499.6|4502.2|4499.4|2
1606713650000|2020-11-30 05:20:50|4502.4|4499.6|4502.7|4499.9|4503.2|4500.4|4502.2|4499.4|11
1606713660000|2020-11-30 05:21:00|4502.9|4500.1|4503.2|4500.4|4503.2|4500.4|4502.2|4499.4|4
1606713670000|2020-11-30 05:21:10|||||||||3
1606713680000|2020-11-30 05:21:20|4503.4|4500.6|4504.2|4501.4|4504.2|4501.4|4503.2|4500.4|8
1606713700000|2020-11-30 05:21:40|4503.9|4501.1|4503.2|4500.4|4503.9|4501.1|4503.2|4500.4|2
1606713710000|2020-11-30 05:21:50|4502.5|4499.7|4502.2|4499.4|4502.5|4499.7|4502.2|4499.4|14
1606713720000|2020-11-30 05:22:00|4502.4|4499.6|4502.2|4499.4|4503.2|4500.4|4502.2|4499.4|10
1606713730000|2020-11-30 05:22:10|||||||||2
1606713750000|2020-11-30 05:22:30|4502.4|4499.6|4503.2|4500.4|4503.2|4500.4|4502.2|4499.4|8
1606713760000|2020-11-30 05:22:40|4502.6|4499.8|4503.2|4500.4|4503.2|4500.4|4502.2|4499.4|8
1606713770000|2020-11-30 05:22:50|4502.7|4499.9|4502.2|4499.4|4503.2|4500.4|4502.2|4499.4|3
1606713780000|2020-11-30 05:23:00|4503.2|4500.4|4501.2|4498.4|4503.2|4500.4|4501.2|4498.4|12
1606713790000|2020-11-30 05:23:10|||||||||1
1606713800000|2020-11-30 05:23:20|||||||||2
1606713820000|2020-11-30 05:23:40|4501.4|4498.6|4501.2|4498.4|4501.4|4498.6|4501.2|4498.4|2
1606713840000|2020-11-30 05:24:00|4500.9|4498.1|4500.2|4497.4|4500.9|4498.1|4500.2|4497.4|6
1606713850000|2020-11-30 05:24:10|4500.7|4497.9|4499.2|4496.4|4500.7|4497.9|4499.2|4496.4|38
1606713860000|2020-11-30 05:24:20|4499|4496.2|4498.2|4495.4|4499|4496.2|4498.2|4495.4|12
1606713870000|2020-11-30 05:24:30|||||||||2
1606713880000|2020-11-30 05:24:40|4497.4|4494.6|4498.2|4495.4|4498.2|4495.4|4497.4|4494.6|21
1606713890000|2020-11-30 05:24:50|4498.7|4495.9|4498.7|4495.9|4499.2|4496.4|4498.2|4495.4|8
1606713900000|2020-11-30 05:25:00|4498.9|4496.1|4498.9|4496.1|4499.2|4496.4|4498.7|4495.9|0
1606713910000|2020-11-30 05:25:10|4498.2|4495.4|4499.2|4496.4|4499.2|4496.4|4498.2|4495.4|18
1606713920000|2020-11-30 05:25:20|||||||||6
1606713930000|2020-11-30 05:25:30|4498.8|4496|4498.2|4495.4|4498.8|4496|4498.2|4495.4|1
1606713940000|2020-11-30 05:25:40|4498.7|4495.9|4498.2|4495.4|4499.2|4496.4|4498.2|4495.4|5
1606713950000|2020-11-30 05:25:50|||||||||3
1606713960000|2020-11-30 05:26:00|||||||||6
1606713970000|2020-11-30 05:26:10|4497.4|4494.6|4497.9|4495.1|4498.2|4495.4|4497.2|4494.4|11
1606713980000|2020-11-30 05:26:20|4497.4|4494.6|4498.2|4495.4|4498.2|4495.4|4497.2|4494.4|3
1606714000000|2020-11-30 05:26:40|4498|4495.2|4498.2|4495.4|4498.2|4495.4|4498|4495.2|2
1606714010000|2020-11-30 05:26:50|||||||||1
1606714020000|2020-11-30 05:27:00|4498.4|4495.6|4498.2|4495.4|4499.2|4496.4|4498.2|4495.4|7
1606714040000|2020-11-30 05:27:20|||||||||1
1606714050000|2020-11-30 05:27:30|||||||||2
1606714060000|2020-11-30 05:27:40|||||||||1
1606714070000|2020-11-30 05:27:50|||||||||2
1606714080000|2020-11-30 05:28:00|||||||||10
1606714090000|2020-11-30 05:28:10|||||||||1
1606714100000|2020-11-30 05:28:20|4498|4495.2|4497.4|4494.6|4498|4495.2|4497.4|4494.6|13
1606714120000|2020-11-30 05:28:40|4497.7|4494.9|4496.4|4493.6|4497.7|4494.9|4496.4|4493.6|21
1606714130000|2020-11-30 05:28:50|4495.6|4492.8|4496.2|4493.4|4496.4|4493.6|4495.6|4492.8|32
1606714140000|2020-11-30 05:29:00|4496.9|4494.1|4496.4|4493.6|4497.2|4494.4|4496.2|4493.4|28
1606714150000|2020-11-30 05:29:10|4496.9|4494.1|4496.4|4493.6|4497.2|4494.4|4496.4|4493.6|3
1606714160000|2020-11-30 05:29:20|4496.6|4493.8|4496.4|4493.6|4497.2|4494.4|4496.4|4493.6|14
1606714170000|2020-11-30 05:29:30|4497|4494.2|4497.2|4494.4|4497.2|4494.4|4496.4|4493.6|7
1606714180000|2020-11-30 05:29:40|4497.4|4494.6|4497.9|4495.1|4498.2|4495.4|4497.4|4494.6|6
1606714190000|2020-11-30 05:29:50|4498.2|4495.4|4497.2|4494.4|4498.2|4495.4|4496.9|4494.1|2
1606714200000|2020-11-30 05:30:00|4496.6|4493.8|4496.2|4493.4|4496.9|4494.1|4495.4|4492.6|18
1606714210000|2020-11-30 05:30:10|4495.7|4492.9|4496.2|4493.4|4496.4|4493.6|4495.4|4492.6|20
1606714220000|2020-11-30 05:30:20|4496.4|4493.6|4497.2|4494.4|4497.2|4494.4|4496.2|4493.4|14
1606714230000|2020-11-30 05:30:30|4496.9|4494.1|4497.4|4494.6|4497.4|4494.6|4496.4|4493.6|1
1606714240000|2020-11-30 05:30:40|4497.2|4494.4|4498.4|4495.6|4498.4|4495.6|4497.2|4494.4|5
1606714250000|2020-11-30 05:30:50|4498.9|4496.1|4498.4|4495.6|4498.9|4496.1|4498.2|4495.4|12
1606714260000|2020-11-30 05:31:00|4498.7|4495.9|4499.2|4496.4|4499.4|4496.6|4498.7|4495.9|2
1606714270000|2020-11-30 05:31:10|4498.4|4495.6|4498.2|4495.4|4498.4|4495.6|4498.2|4495.4|11
1606714280000|2020-11-30 05:31:20|4498|4495.2|4497.2|4494.4|4498|4495.2|4497.2|4494.4|16
1606714290000|2020-11-30 05:31:30|4496.6|4493.8|4497.2|4494.4|4497.4|4494.6|4496.4|4493.6|10
1606714300000|2020-11-30 05:31:40|4497.4|4494.6|4497.4|4494.6|4497.4|4494.6|4497.2|4494.4|0
1606714310000|2020-11-30 05:31:50|4497.2|4494.4|4496.4|4493.6|4497.2|4494.4|4496.4|4493.6|6
1606714320000|2020-11-30 05:32:00|4496.7|4493.9|4496.4|4493.6|4496.7|4493.9|4496.2|4493.4|2
1606714330000|2020-11-30 05:32:10|4496.6|4493.8|4497.2|4494.4|4497.4|4494.6|4496.6|4493.8|1
1606714350000|2020-11-30 05:32:30|4497.4|4494.6|4497.4|4494.6|4497.4|4494.6|4497.4|4494.6|0
1606714360000|2020-11-30 05:32:40|4497.9|4495.1|4498.4|4495.6|4499.2|4496.4|4497.9|4495.1|9
1606714370000|2020-11-30 05:32:50|4498.2|4495.4|4498.2|4495.4|4498.4|4495.6|4498.2|4495.4|2
1606714380000|2020-11-30 05:33:00|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|4497.7|4494.9|1
1606714390000|2020-11-30 05:33:10|4498.2|4495.4|4498.2|4495.4|4498.4|4495.6|4498.2|4495.4|0
1606714400000|2020-11-30 05:33:20|||||||||1
1606714410000|2020-11-30 05:33:30|4497.9|4495.1|4496.4|4493.6|4497.9|4495.1|4496.4|4493.6|24
1606714420000|2020-11-30 05:33:40|4496.2|4493.4|4496.2|4493.4|4496.4|4493.6|4495.4|4492.6|44
1606714430000|2020-11-30 05:33:50|4496.4|4493.6|4496.4|4493.6|4496.4|4493.6|4496.2|4493.4|3
1606714440000|2020-11-30 05:34:00|4496.1|4493.3|4493.4|4490.6|4496.1|4493.3|4493.4|4490.6|50
1606714450000|2020-11-30 05:34:10|4493.7|4490.9|4494.2|4491.4|4494.2|4491.4|4493.4|4490.6|28
1606714460000|2020-11-30 05:34:20|4493.6|4490.8|4493.4|4490.6|4493.9|4491.1|4493.4|4490.6|12
1606714470000|2020-11-30 05:34:30|4494.2|4491.4|4493.4|4490.6|4494.2|4491.4|4493.4|4490.6|11
1606714480000|2020-11-30 05:34:40|4493.6|4490.8|4494.2|4491.4|4494.2|4491.4|4493.4|4490.6|13
1606714490000|2020-11-30 05:34:50|4493.4|4490.6|4493.2|4490.4|4493.4|4490.6|4492.4|4489.6|22
1606714500000|2020-11-30 05:35:00|4492.4|4489.6|4491.2|4488.4|4492.4|4489.6|4490.9|4488.1|48
1606714510000|2020-11-30 05:35:10|4491.4|4488.6|4490.4|4487.6|4491.4|4488.6|4490.4|4487.6|19
1606714520000|2020-11-30 05:35:20|4491.4|4488.6|4491.2|4488.4|4491.4|4488.6|4490.4|4487.6|48
1606714530000|2020-11-30 05:35:30|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|4491.2|4488.4|14
1606714540000|2020-11-30 05:35:40|4491.2|4488.4|4489.4|4486.6|4491.4|4488.6|4489.4|4486.6|53
1606714550000|2020-11-30 05:35:50|4489.9|4487.1|4488.2|4485.4|4490.2|4487.4|4488|4485.2|62
1606714560000|2020-11-30 05:36:00|4487.6|4484.8|4488.2|4485.4|4488.4|4485.6|4487.4|4484.6|46
1606714570000|2020-11-30 05:36:10|4488.7|4485.9|4489.2|4486.4|4490.2|4487.4|4488.2|4485.4|21
1606714580000|2020-11-30 05:36:20|4488.2|4485.4|4491.2|4488.4|4491.2|4488.4|4488.2|4485.4|27
1606714590000|2020-11-30 05:36:30|4490.9|4488.1|4490.2|4487.4|4491.2|4488.4|4489.2|4486.4|59
1606714600000|2020-11-30 05:36:40|||||||||2
1606714610000|2020-11-30 05:36:50|4490.4|4487.6|4491.4|4488.6|4492.2|4489.4|4490.4|4487.6|19
1606714620000|2020-11-30 05:37:00|4491.7|4488.9|4492.2|4489.4|4492.9|4490.1|4491.4|4488.6|26
1606714630000|2020-11-30 05:37:10|4492.4|4489.6|4493.2|4490.4|4493.2|4490.4|4492.4|4489.6|24
1606714640000|2020-11-30 05:37:20|4493.5|4490.7|4494.2|4491.4|4495|4492.2|4493.5|4490.7|33
1606714650000|2020-11-30 05:37:30|4494.4|4491.6|4496.9|4494.1|4497.2|4494.4|4494.4|4491.6|46
1606714660000|2020-11-30 05:37:40|4497.2|4494.4|4497.4|4494.6|4497.9|4495.1|4496.9|4494.1|38
1606714670000|2020-11-30 05:37:50|4497.2|4494.4|4496.4|4493.6|4497.4|4494.6|4496.4|4493.6|2
1606714680000|2020-11-30 05:38:00|4495.4|4492.6|4495.4|4492.6|4496.4|4493.6|4495.4|4492.6|15
1606714690000|2020-11-30 05:38:10|4495.9|4493.1|4496.4|4493.6|4496.4|4493.6|4495.9|4493.1|10
1606714700000|2020-11-30 05:38:20|4496.2|4493.4|4498.2|4495.4|4498.4|4495.6|4496.2|4493.4|30
1606714710000|2020-11-30 05:38:30|4498.4|4495.6|4498.4|4495.6|4498.4|4495.6|4498.2|4495.4|5
1606714720000|2020-11-30 05:38:40|4499.2|4496.4|4501.2|4498.4|4501.4|4498.6|4499.2|4496.4|31
1606714730000|2020-11-30 05:38:50|||||||||10
1606714740000|2020-11-30 05:39:00|4500.9|4498.1|4499.2|4496.4|4501.2|4498.4|4499.2|4496.4|39
1606714750000|2020-11-30 05:39:10|4498.4|4495.6|4498.2|4495.4|4498.4|4495.6|4497.6|4494.8|31
1606714760000|2020-11-30 05:39:20|4498.9|4496.1|4499.2|4496.4|4500.2|4497.4|4498.9|4496.1|19
1606714770000|2020-11-30 05:39:30|4498.2|4495.4|4498.2|4495.4|4498.2|4495.4|4498.2|4495.4|5
1606714780000|2020-11-30 05:39:40|4497.9|4495.1|4498.2|4495.4|4498.2|4495.4|4497.2|4494.4|8
1606714790000|2020-11-30 05:39:50|4498.5|4495.7|4498.2|4495.4|4498.5|4495.7|4498.2|4495.4|5
1606714800000|2020-11-30 05:40:00|4498|4495.2|4495.9|4493.1|4498|4495.2|4495.4|4492.6|18
1606714810000|2020-11-30 05:40:10|4496.2|4493.4|4496.2|4493.4|4496.2|4493.4|4495.2|4492.4|8
1606714820000|2020-11-30 05:40:20|4496.4|4493.6|4496.2|4493.4|4496.4|4493.6|4495.4|4492.6|4
1606714830000|2020-11-30 05:40:30|4496.4|4493.6|4497.2|4494.4|4497.2|4494.4|4496.2|4493.4|7
1606714840000|2020-11-30 05:40:40|4497.4|4494.6|4497.2|4494.4|4498.2|4495.4|4497.2|4494.4|11
1606714850000|2020-11-30 05:40:50|4497.4|4494.6|4497.2|4494.4|4498.2|4495.4|4497.2|4494.4|3
1606714860000|2020-11-30 05:41:00|4497|4494.2|4495.9|4493.1|4497.2|4494.4|4495.2|4492.4|17
1606714870000|2020-11-30 05:41:10|4496.2|4493.4|4495.7|4492.9|4496.2|4493.4|4495.2|4492.4|2
1606714880000|2020-11-30 05:41:20|4495.4|4492.6|4495.2|4492.4|4495.4|4492.6|4495.2|4492.4|0
1606714900000|2020-11-30 05:41:40|4495|4492.2|4494.2|4491.4|4495.2|4492.4|4493.4|4490.6|42
1606714910000|2020-11-30 05:41:50|4495|4492.2|4494.2|4491.4|4495.2|4492.4|4494.2|4491.4|10
1606714920000|2020-11-30 05:42:00|4494.4|4491.6|4495.2|4492.4|4495.2|4492.4|4494.2|4491.4|6
1606714930000|2020-11-30 05:42:10|||||||||3
1606714940000|2020-11-30 05:42:20|4495.7|4492.9|4495.7|4492.9|4496|4493.2|4495.2|4492.4|7
1606714950000|2020-11-30 05:42:30|4495.2|4492.4|4494.2|4491.4|4495.2|4492.4|4494.2|4491.4|8
1606714960000|2020-11-30 05:42:40|4494|4491.2|4494.2|4491.4|4494.2|4491.4|4493.2|4490.4|2
1606714970000|2020-11-30 05:42:50|4494|4491.2|4493.7|4490.9|4494|4491.2|4493.5|4490.7|7
1606714980000|2020-11-30 05:43:00|4493.5|4490.7|4491.5|4488.7|4493.5|4490.7|4491.2|4488.4|17
1606714990000|2020-11-30 05:43:10|4491.8|4489|4493.2|4490.4|4494|4491.2|4491.8|4489|17
1606715000000|2020-11-30 05:43:20|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|6
1606715010000|2020-11-30 05:43:30|4494.5|4491.7|4495.2|4492.4|4495.2|4492.4|4494.5|4491.7|6
1606715020000|2020-11-30 05:43:40|||||||||1
1606715030000|2020-11-30 05:43:50|4496|4493.2|4495.2|4492.4|4496|4493.2|4494.2|4491.4|13
1606715040000|2020-11-30 05:44:00|4494.2|4491.4|4495.4|4492.6|4496|4493.2|4494.2|4491.4|27
1606715050000|2020-11-30 05:44:10|||||||||1
1606715060000|2020-11-30 05:44:20|||||||||2
1606715070000|2020-11-30 05:44:30|||||||||2
1606715090000|2020-11-30 05:44:50|4495.2|4492.4|4495.2|4492.4|4495.4|4492.6|4495.2|4492.4|1
1606715100000|2020-11-30 05:45:00|4495|4492.2|4493.2|4490.4|4495|4492.2|4493.2|4490.4|27
1606715120000|2020-11-30 05:45:20|4492.6|4489.8|4493.2|4490.4|4493.2|4490.4|4492.4|4489.6|6
1606715130000|2020-11-30 05:45:30|4493.4|4490.6|4493.2|4490.4|4494.2|4491.4|4493.2|4490.4|4
1606715140000|2020-11-30 05:45:40|||||||||1
1606715150000|2020-11-30 05:45:50|||||||||2
1606715160000|2020-11-30 05:46:00|||||||||1
1606715170000|2020-11-30 05:46:10|||||||||4
1606715180000|2020-11-30 05:46:20|4493.7|4490.9|4494.2|4491.4|4494.2|4491.4|4493.7|4490.9|4
1606715190000|2020-11-30 05:46:30|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4494.2|4491.4|1
1606715200000|2020-11-30 05:46:40|4493.5|4490.7|4494.2|4491.4|4494.2|4491.4|4493.5|4490.7|11
1606715210000|2020-11-30 05:46:50|4493.9|4491.1|4494.2|4491.4|4494.2|4491.4|4493.2|4490.4|10
1606715220000|2020-11-30 05:47:00|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4494.2|4491.4|1
1606715230000|2020-11-30 05:47:10|4494.9|4492.1|4495.4|4492.6|4496.2|4493.4|4494.9|4492.1|24
1606715240000|2020-11-30 05:47:20|4495.7|4492.9|4496.2|4493.4|4496.2|4493.4|4495.4|4492.6|8
1606715250000|2020-11-30 05:47:30|4496|4493.2|4495.7|4492.9|4496|4493.2|4495.4|4492.6|5
1606715260000|2020-11-30 05:47:40|4496|4493.2|4496.2|4493.4|4496.2|4493.4|4496|4493.2|0
1606715270000|2020-11-30 05:47:50|4496.4|4493.6|4496.2|4493.4|4497|4494.2|4496.2|4493.4|2
1606715310000|2020-11-30 05:48:30|||||||||2
1606715320000|2020-11-30 05:48:40|4496|4493.2|4494.2|4491.4|4496|4493.2|4494.2|4491.4|14
1606715330000|2020-11-30 05:48:50|4494.9|4492.1|4494.2|4491.4|4495|4492.2|4494.2|4491.4|7
1606715340000|2020-11-30 05:49:00|4494|4491.2|4494.2|4491.4|4494.7|4491.9|4493.2|4490.4|6
1606715350000|2020-11-30 05:49:10|4494.4|4491.6|4494.7|4491.9|4495.2|4492.4|4494.2|4491.4|4
1606715360000|2020-11-30 05:49:20|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|0
1606715370000|2020-11-30 05:49:30|4494.7|4491.9|4495.2|4492.4|4495.2|4492.4|4494.7|4491.9|4
1606715380000|2020-11-30 05:49:40|4494.9|4492.1|4494.2|4491.4|4495|4492.2|4494.2|4491.4|1
1606715390000|2020-11-30 05:49:50|4494.7|4491.9|4495.2|4492.4|4495.2|4492.4|4494.7|4491.9|3
1606715400000|2020-11-30 05:50:00|4494.9|4492.1|4494.2|4491.4|4495.2|4492.4|4494.2|4491.4|2
1606715410000|2020-11-30 05:50:10|||||||||4
1606715420000|2020-11-30 05:50:20|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4494.2|4491.4|0
1606715430000|2020-11-30 05:50:30|4494.4|4491.6|4494.4|4491.6|4494.4|4491.6|4494.2|4491.4|2
1606715440000|2020-11-30 05:50:40|4495.2|4492.4|4495.2|4492.4|4495.4|4492.6|4495.2|4492.4|5
1606715450000|2020-11-30 05:50:50|4494.7|4491.9|4495.2|4492.4|4495.2|4492.4|4494.2|4491.4|10
1606715460000|2020-11-30 05:51:00|4494.9|4492.1|4494.9|4492.1|4495.2|4492.4|4494.4|4491.6|0
1606715470000|2020-11-30 05:51:10|4494.4|4491.6|4495.2|4492.4|4495.2|4492.4|4494.4|4491.6|1
1606715490000|2020-11-30 05:51:30|4495.4|4492.6|4495.2|4492.4|4495.4|4492.6|4495.2|4492.4|1
1606715500000|2020-11-30 05:51:40|4495.5|4492.7|4496.2|4493.4|4496.2|4493.4|4495.5|4492.7|8
1606715510000|2020-11-30 05:51:50|4495.9|4493.1|4495.2|4492.4|4495.9|4493.1|4495.2|4492.4|5
1606715520000|2020-11-30 05:52:00|4494.7|4491.9|4494.9|4492.1|4495.2|4492.4|4494.7|4491.9|3
1606715530000|2020-11-30 05:52:10|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4494.9|4492.1|0
1606715540000|2020-11-30 05:52:20|4494.9|4492.1|4494.2|4491.4|4495.2|4492.4|4494|4491.2|1
1606715550000|2020-11-30 05:52:30|4493.9|4491.1|4494.2|4491.4|4494.2|4491.4|4493.9|4491.1|3
1606715560000|2020-11-30 05:52:40|4493.9|4491.1|4492.2|4489.4|4493.9|4491.1|4492.2|4489.4|7
1606715570000|2020-11-30 05:52:50|4492.5|4489.7|4492.2|4489.4|4493.2|4490.4|4492.2|4489.4|24
1606715580000|2020-11-30 05:53:00|4491.9|4489.1|4491.2|4488.4|4491.9|4489.1|4491.2|4488.4|17
1606715590000|2020-11-30 05:53:10|||||||||10
1606715600000|2020-11-30 05:53:20|||||||||3
1606715610000|2020-11-30 05:53:30|||||||||3
1606715620000|2020-11-30 05:53:40|4490.4|4487.6|4491.2|4488.4|4491.7|4488.9|4490.2|4487.4|34
1606715630000|2020-11-30 05:53:50|4491|4488.2|4492.2|4489.4|4492.4|4489.6|4490.2|4487.4|18
1606715640000|2020-11-30 05:54:00|4492.4|4489.6|4492.2|4489.4|4492.4|4489.6|4492.2|4489.4|15
1606715650000|2020-11-30 05:54:10|4492.5|4489.7|4493|4490.2|4493.2|4490.4|4492.5|4489.7|13
1606715660000|2020-11-30 05:54:20|4493.2|4490.4|4493.7|4490.9|4494|4491.2|4492.2|4489.4|25
1606715670000|2020-11-30 05:54:30|4493.2|4490.4|4494.2|4491.4|4494.2|4491.4|4493.2|4490.4|1
1606715680000|2020-11-30 05:54:40|4494|4491.2|4492.2|4489.4|4494.2|4491.4|4492.2|4489.4|11
1606715690000|2020-11-30 05:54:50|4492|4489.2|4491.2|4488.4|4492.2|4489.4|4491.2|4488.4|17
1606715700000|2020-11-30 05:55:00|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|4491|4488.2|7
1606715710000|2020-11-30 05:55:10|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|10
1606715720000|2020-11-30 05:55:20|4492.4|4489.6|4491.2|4488.4|4492.4|4489.6|4490.9|4488.1|20
1606715730000|2020-11-30 05:55:30|4490.9|4488.1|4490.2|4487.4|4490.9|4488.1|4489.4|4486.6|19
1606715740000|2020-11-30 05:55:40|4489.9|4487.1|4490.2|4487.4|4490.2|4487.4|4489.9|4487.1|3
1606715750000|2020-11-30 05:55:50|4489.9|4487.1|4490.2|4487.4|4490.2|4487.4|4489.4|4486.6|27
1606715760000|2020-11-30 05:56:00|4490|4487.2|4491.2|4488.4|4491.2|4488.4|4490|4487.2|10
1606715770000|2020-11-30 05:56:10|4491.4|4488.6|4493.4|4490.6|4494.2|4491.4|4491.2|4488.4|79
1606715780000|2020-11-30 05:56:20|4493.9|4491.1|4494.2|4491.4|4494.2|4491.4|4493.9|4491.1|12
1606715790000|2020-11-30 05:56:30|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4493.9|4491.1|11
1606715800000|2020-11-30 05:56:40|4494.4|4491.6|4490.2|4487.4|4494.4|4491.6|4490.2|4487.4|18
1606715810000|2020-11-30 05:56:50|4489.4|4486.6|4490.9|4488.1|4491.4|4488.6|4489.2|4486.4|27
1606715820000|2020-11-30 05:57:00|4491.2|4488.4|4490.2|4487.4|4491.4|4488.6|4490.1|4487.3|22
1606715830000|2020-11-30 05:57:10|4489.9|4487.1|4490.6|4487.8|4491.2|4488.4|4489.2|4486.4|32
1606715840000|2020-11-30 05:57:20|4491.2|4488.4|4491.2|4488.4|4491.9|4489.1|4490.4|4487.6|10
1606715850000|2020-11-30 05:57:30|4491.7|4488.9|4493.2|4490.4|4493.4|4490.6|4491.6|4488.8|26
1606715860000|2020-11-30 05:57:40|4492.4|4489.6|4491.2|4488.4|4493.2|4490.4|4491.2|4488.4|63
1606715870000|2020-11-30 05:57:50|4491.7|4488.9|4490.2|4487.4|4491.7|4488.9|4490.2|4487.4|22
1606715880000|2020-11-30 05:58:00|4490.6|4487.8|4491.2|4488.4|4491.7|4488.9|4490.4|4487.6|41
1606715890000|2020-11-30 05:58:10|4491.4|4488.6|4491.2|4488.4|4492.1|4489.3|4491.2|4488.4|11
1606715900000|2020-11-30 05:58:20|4491.4|4488.6|4491.2|4488.4|4491.9|4489.1|4490.2|4487.4|5
1606715910000|2020-11-30 05:58:30|4490.9|4488.1|4491.2|4488.4|4491.2|4488.4|4490.2|4487.4|8
1606715920000|2020-11-30 05:58:40|4490.9|4488.1|4490.2|4487.4|4490.9|4488.1|4490.2|4487.4|16
1606715930000|2020-11-30 05:58:50|4489.4|4486.6|4489.4|4486.6|4490.2|4487.4|4489.4|4486.6|19
1606715940000|2020-11-30 05:59:00|4490.2|4487.4|4488.2|4485.4|4490.2|4487.4|4487.4|4484.6|65
1606715950000|2020-11-30 05:59:10|4488.4|4485.6|4488.2|4485.4|4489.2|4486.4|4488.2|4485.4|17
1606715960000|2020-11-30 05:59:20|4488.4|4485.6|4490.1|4487.3|4490.2|4487.4|4488.4|4485.6|22
1606715970000|2020-11-30 05:59:30|4489.4|4486.6|4489.2|4486.4|4490.2|4487.4|4489.2|4486.4|8
1606715980000|2020-11-30 05:59:40|4489.4|4486.6|4488.9|4486.1|4490.4|4487.6|4488.9|4486.1|27
1606715990000|2020-11-30 05:59:50|4488.4|4485.6|4488.4|4485.6|4488.4|4485.6|4488.2|4485.4|0
1606716000000|2020-11-30 06:00:00|4488.2|4485.4|4486.2|4483.4|4488.2|4485.4|4485.4|4482.6|138
1606716010000|2020-11-30 06:00:10|4486.4|4483.6|4486.2|4483.4|4487.4|4484.6|4486.2|4483.4|22
1606716020000|2020-11-30 06:00:20|4485.9|4483.1|4486.2|4483.4|4486.2|4483.4|4485.4|4482.6|47
1606716030000|2020-11-30 06:00:30|4486.4|4483.6|4483.9|4481.1|4486.4|4483.6|4483.9|4481.1|51
1606716040000|2020-11-30 06:00:40|4483.4|4480.6|4481.4|4478.6|4483.4|4480.6|4480.4|4477.6|162
1606716050000|2020-11-30 06:00:50|4482.1|4479.3|4482.2|4479.4|4482.2|4479.4|4481.6|4478.8|19
1606716060000|2020-11-30 06:01:00|4482.6|4479.8|4482.4|4479.6|4483.4|4480.6|4482.2|4479.4|22
1606716070000|2020-11-30 06:01:10|4482.7|4479.9|4481.1|4478.3|4483.4|4480.6|4480.4|4477.6|28
1606716080000|2020-11-30 06:01:20|4480.6|4477.8|4482.2|4479.4|4482.4|4479.6|4480.4|4477.6|37
1606716090000|2020-11-30 06:01:30|4481.6|4478.8|4481.2|4478.4|4482.2|4479.4|4481.2|4478.4|15
1606716100000|2020-11-30 06:01:40|4480.9|4478.1|4482.2|4479.4|4482.2|4479.4|4480.4|4477.6|28
1606716110000|2020-11-30 06:01:50|4481.9|4479.1|4482.2|4479.4|4482.7|4479.9|4481.7|4478.9|37
1606716120000|2020-11-30 06:02:00|4482.4|4479.6|4482.4|4479.6|4482.4|4479.6|4482.2|4479.4|9
1606716130000|2020-11-30 06:02:10|4483.1|4480.3|4483.4|4480.6|4484.2|4481.4|4483.1|4480.3|9
1606716140000|2020-11-30 06:02:20|4484.1|4481.3|4484.2|4481.4|4484.4|4481.6|4483.4|4480.6|35
1606716150000|2020-11-30 06:02:30|4484.1|4481.3|4482.4|4479.6|4484.1|4481.3|4482.4|4479.6|13
1606716160000|2020-11-30 06:02:40|4482.7|4479.9|4483.4|4480.6|4483.4|4480.6|4482.7|4479.9|12
1606716170000|2020-11-30 06:02:50|4483.2|4480.4|4483.4|4480.6|4484.2|4481.4|4483.2|4480.4|10
1606716180000|2020-11-30 06:03:00|4483.7|4480.9|4483.2|4480.4|4484.2|4481.4|4483.2|4480.4|8
1606716190000|2020-11-30 06:03:10|4482.4|4479.6|4481.2|4478.4|4482.4|4479.6|4481.2|4478.4|31
1606716200000|2020-11-30 06:03:20|4481.4|4478.6|4481.2|4478.4|4481.4|4478.6|4480.4|4477.6|21
1606716210000|2020-11-30 06:03:30|4480.9|4478.1|4482.2|4479.4|4482.2|4479.4|4480.7|4477.9|28
1606716220000|2020-11-30 06:03:40|4482.4|4479.6|4481.2|4478.4|4483.1|4480.3|4481.2|4478.4|22
1606716230000|2020-11-30 06:03:50|4481.4|4478.6|4480.4|4477.6|4482.2|4479.4|4480.4|4477.6|33
1606716240000|2020-11-30 06:04:00|||||||||14
1606716250000|2020-11-30 06:04:10|4480.7|4477.9|4481.2|4478.4|4481.4|4478.6|4480.7|4477.9|42
1606716260000|2020-11-30 06:04:20|||||||||1
1606716270000|2020-11-30 06:04:30|4481.4|4478.6|4482.2|4479.4|4482.2|4479.4|4481.2|4478.4|8
1606716280000|2020-11-30 06:04:40|4481.9|4479.1|4480.4|4477.6|4481.9|4479.1|4480.4|4477.6|13
1606716290000|2020-11-30 06:04:50|4480.2|4477.4|4480.4|4477.6|4481.2|4478.4|4480.2|4477.4|6
1606716300000|2020-11-30 06:05:00|4480.2|4477.4|4480.9|4478.1|4481.2|4478.4|4480.2|4477.4|9
1606716310000|2020-11-30 06:05:10|4480.4|4477.6|4481.4|4478.6|4481.4|4478.6|4480.4|4477.6|3
1606716320000|2020-11-30 06:05:20|4482.2|4479.4|4482.2|4479.4|4482.4|4479.6|4482.2|4479.4|19
1606716330000|2020-11-30 06:05:30|4482.4|4479.6|4482.4|4479.6|4482.4|4479.6|4482.4|4479.6|4
1606716340000|2020-11-30 06:05:40|||||||||13
1606716350000|2020-11-30 06:05:50|4482.2|4479.4|4481.2|4478.4|4482.2|4479.4|4480.4|4477.6|21
1606716360000|2020-11-30 06:06:00|4481.4|4478.6|4481.4|4478.6|4481.4|4478.6|4481.4|4478.6|2
1606716370000|2020-11-30 06:06:10|||||||||3
1606716380000|2020-11-30 06:06:20|4481.2|4478.4|4480.9|4478.1|4481.4|4478.6|4480.9|4478.1|10
1606716390000|2020-11-30 06:06:30|4480.7|4477.9|4481.2|4478.4|4481.2|4478.4|4480.4|4477.6|4
1606716400000|2020-11-30 06:06:40|4480.9|4478.1|4480.2|4477.4|4481.2|4478.4|4480.2|4477.4|41
1606716410000|2020-11-30 06:06:50|4480.4|4477.6|4480.2|4477.4|4481.2|4478.4|4480.2|4477.4|20
1606716420000|2020-11-30 06:07:00|4480.4|4477.6|4480.2|4477.4|4480.4|4477.6|4480.2|4477.4|6
1606716430000|2020-11-30 06:07:10|4480.4|4477.6|4480.2|4477.4|4480.4|4477.6|4480.2|4477.4|5
1606716440000|2020-11-30 06:07:20|4480.4|4477.6|4480.2|4477.4|4480.4|4477.6|4479.9|4477.1|23
1606716450000|2020-11-30 06:07:30|4480.4|4477.6|4480.2|4477.4|4480.4|4477.6|4479.9|4477.1|18
1606716460000|2020-11-30 06:07:40|4480.1|4477.3|4476.6|4473.8|4480.1|4477.3|4476.6|4473.8|362
1606716470000|2020-11-30 06:07:50|4476.4|4473.6|4473.6|4470.8|4476.6|4473.8|4473.4|4470.6|173
1606716480000|2020-11-30 06:08:00|4473.4|4470.6|4473.6|4470.8|4473.6|4470.8|4472.4|4469.6|112
1606716490000|2020-11-30 06:08:10|4473.4|4470.6|4473.4|4470.6|4473.4|4470.6|4472.6|4469.8|32
1606716500000|2020-11-30 06:08:20|4473.6|4470.8|4472.6|4469.8|4473.6|4470.8|4472.4|4469.6|28
1606716510000|2020-11-30 06:08:30|4473.4|4470.6|4472.6|4469.8|4473.4|4470.6|4472.6|4469.8|22
1606716520000|2020-11-30 06:08:40|4472.4|4469.6|4471.6|4468.8|4472.6|4469.8|4471.6|4468.8|16
1606716530000|2020-11-30 06:08:50|4471.8|4469|4471.4|4468.6|4472.4|4469.6|4470.6|4467.8|42
1606716540000|2020-11-30 06:09:00|4471.6|4468.8|4470.4|4467.6|4471.6|4468.8|4469.6|4466.8|115
1606716550000|2020-11-30 06:09:10|4470.6|4467.8|4472.6|4469.8|4473.4|4470.6|4470.6|4467.8|67
1606716560000|2020-11-30 06:09:20|4472.3|4469.5|4472.6|4469.8|4473.6|4470.8|4471.4|4468.6|46
1606716570000|2020-11-30 06:09:30|4472.4|4469.6|4472.6|4469.8|4472.6|4469.8|4471.8|4469|27
1606716580000|2020-11-30 06:09:40|4472.4|4469.6|4471.8|4469|4472.6|4469.8|4471.8|4469|16
1606716590000|2020-11-30 06:09:50|4472.6|4469.8|4470.6|4467.8|4472.6|4469.8|4470.4|4467.6|90
1606716600000|2020-11-30 06:10:00|4470.4|4467.6|4471.6|4468.8|4471.9|4469.1|4469.4|4466.6|30
1606716610000|2020-11-30 06:10:10|4471.9|4469.1|4473.6|4470.8|4473.6|4470.8|4471.6|4468.8|15
1606716620000|2020-11-30 06:10:20|4474.4|4471.6|4475.6|4472.8|4476.4|4473.6|4474.4|4471.6|94
1606716630000|2020-11-30 06:10:30|4476.3|4473.5|4475.6|4472.8|4476.4|4473.6|4475.4|4472.6|16
1606716640000|2020-11-30 06:10:40|||||||||2
1606716650000|2020-11-30 06:10:50|||||||||3
1606716660000|2020-11-30 06:11:00|||||||||5
1606716670000|2020-11-30 06:11:10|4475.4|4472.6|4475.6|4472.8|4475.6|4472.8|4475.4|4472.6|7
1606716680000|2020-11-30 06:11:20|4475.4|4472.6|4475.4|4472.6|4475.6|4472.8|4474.9|4472.1|10
1606716690000|2020-11-30 06:11:30|4475.6|4472.8|4475.6|4472.8|4475.6|4472.8|4475.1|4472.3|5
1606716700000|2020-11-30 06:11:40|4475.4|4472.6|4474.4|4471.6|4475.4|4472.6|4474.1|4471.3|10
1606716710000|2020-11-30 06:11:50|4474.6|4471.8|4473.6|4470.8|4474.6|4471.8|4473.4|4470.6|3
1606716720000|2020-11-30 06:12:00|4473.4|4470.6|4473.6|4470.8|4473.6|4470.8|4473.4|4470.6|1
1606716730000|2020-11-30 06:12:10|4473.4|4470.6|4473.6|4470.8|4473.6|4470.8|4473.1|4470.3|9
1606716740000|2020-11-30 06:12:20|4473.4|4470.6|4473.6|4470.8|4473.6|4470.8|4473.3|4470.5|20
1606716750000|2020-11-30 06:12:30|4473.8|4471|4475.6|4472.8|4475.6|4472.8|4473.6|4470.8|40
1606716760000|2020-11-30 06:12:40|4475.9|4473.1|4476.4|4473.6|4476.6|4473.8|4475.6|4472.8|11
1606716770000|2020-11-30 06:12:50|4476.6|4473.8|4475.6|4472.8|4476.6|4473.8|4474.6|4471.8|23
1606716780000|2020-11-30 06:13:00|4475.3|4472.5|4474.4|4471.6|4475.6|4472.8|4474.4|4471.6|7
1606716790000|2020-11-30 06:13:10|4474.3|4471.5|4473.9|4471.1|4474.6|4471.8|4473.4|4470.6|20
1606716800000|2020-11-30 06:13:20|4472.6|4469.8|4473.6|4470.8|4473.6|4470.8|4472.6|4469.8|16
1606716810000|2020-11-30 06:13:30|4473.9|4471.1|4474.6|4471.8|4474.6|4471.8|4473.6|4470.8|8
1606716820000|2020-11-30 06:13:40|4474.4|4471.6|4473.6|4470.8|4474.6|4471.8|4473.6|4470.8|17
1606716830000|2020-11-30 06:13:50|4473.9|4471.1|4472.9|4470.1|4474.6|4471.8|4472.6|4469.8|8
1606716840000|2020-11-30 06:14:00|4473.3|4470.5|4474.6|4471.8|4474.6|4471.8|4473.3|4470.5|9
1606716850000|2020-11-30 06:14:10|4472.8|4470|4472.9|4470.1|4472.9|4470.1|4472.6|4469.8|31
1606716860000|2020-11-30 06:14:20|4472.6|4469.8|4472.4|4469.6|4473.6|4470.8|4472.4|4469.6|9
1606716870000|2020-11-30 06:14:30|4472.6|4469.8|4471.6|4468.8|4472.6|4469.8|4471.6|4468.8|12
1606716880000|2020-11-30 06:14:40|4472.3|4469.5|4471.6|4468.8|4472.4|4469.6|4471.6|4468.8|10
1606716890000|2020-11-30 06:14:50|4471.9|4469.1|4471.6|4468.8|4472.4|4469.6|4471.6|4468.8|7
1606716900000|2020-11-30 06:15:00|4471.9|4469.1|4470.9|4468.1|4472.6|4469.8|4470.6|4467.8|29
1606716910000|2020-11-30 06:15:10|4470.6|4467.8|4471.4|4468.6|4471.4|4468.6|4470.6|4467.8|6
1606716920000|2020-11-30 06:15:20|4470.8|4468|4470.6|4467.8|4471.6|4468.8|4469.6|4466.8|45
1606716930000|2020-11-30 06:15:30|4471.4|4468.6|4471.6|4468.8|4471.6|4468.8|4470.6|4467.8|12
1606716940000|2020-11-30 06:15:40|4471.4|4468.6|4463.6|4460.8|4471.4|4468.6|4463.6|4460.8|365
1606716950000|2020-11-30 06:15:50|4464.4|4461.6|4463.8|4461|4464.6|4461.8|4463.6|4460.8|71
1606716960000|2020-11-30 06:16:00|4463.6|4460.8|4464.6|4461.8|4464.6|4461.8|4463.6|4460.8|60
1606716970000|2020-11-30 06:16:10|4464.4|4461.6|4462.4|4459.6|4464.6|4461.8|4460.4|4457.6|208
1606716980000|2020-11-30 06:16:20|4462.6|4459.8|4461.4|4458.6|4463.4|4460.6|4461.4|4458.6|55
1606716990000|2020-11-30 06:16:30|4460.4|4457.6|4458.8|4456|4461.3|4458.5|4458.8|4456|244
1606717000000|2020-11-30 06:16:40|4458.6|4455.8|4457.6|4454.8|4458.6|4455.8|4456.8|4454|52
1606717010000|2020-11-30 06:16:50|4457|4454.2|4457.6|4454.8|4458.6|4455.8|4455.6|4452.8|94
1606717020000|2020-11-30 06:17:00|4457.9|4455.1|4458.4|4455.6|4459.3|4456.5|4456.1|4453.3|58
1606717030000|2020-11-30 06:17:10|4458.1|4455.3|4457.6|4454.8|4458.1|4455.3|4456.6|4453.8|38
1606717040000|2020-11-30 06:17:20|4457.4|4454.6|4456.6|4453.8|4457.6|4454.8|4456.6|4453.8|46
1606717050000|2020-11-30 06:17:30|4457.3|4454.5|4458.6|4455.8|4458.6|4455.8|4457.1|4454.3|23
1606717060000|2020-11-30 06:17:40|4458.4|4455.6|4457.6|4454.8|4458.4|4455.6|4457.6|4454.8|18
1606717070000|2020-11-30 06:17:50|4457.8|4455|4456.6|4453.8|4457.8|4455|4456.4|4453.6|28
1606717080000|2020-11-30 06:18:00|4456.4|4453.6|4459.4|4456.6|4459.4|4456.6|4456.4|4453.6|98
1606717090000|2020-11-30 06:18:10|4458.9|4456.1|4459.4|4456.6|4459.4|4456.6|4458.4|4455.6|96
1606717100000|2020-11-30 06:18:20|4460.1|4457.3|4460.4|4457.6|4460.9|4458.1|4459.6|4456.8|73
1606717110000|2020-11-30 06:18:30|||||||||18
1606717120000|2020-11-30 06:18:40|||||||||57
1606717130000|2020-11-30 06:18:50|4461.4|4458.6|4460.4|4457.6|4461.4|4458.6|4460.4|4457.6|24
1606717140000|2020-11-30 06:19:00|4460.1|4457.3|4455.4|4452.6|4460.1|4457.3|4455.4|4452.6|88
1606717150000|2020-11-30 06:19:10|4454.4|4451.6|4453.4|4450.6|4454.4|4451.6|4452.4|4449.6|110
1606717160000|2020-11-30 06:19:20|4453.1|4450.3|4455.1|4452.3|4455.1|4452.3|4452.4|4449.6|65
1606717170000|2020-11-30 06:19:30|4455.4|4452.6|4456.4|4453.6|4457.4|4454.6|4455.1|4452.3|34
1606717180000|2020-11-30 06:19:40|4455.6|4452.8|4456.4|4453.6|4456.4|4453.6|4455.4|4452.6|21
1606717190000|2020-11-30 06:19:50|4455.8|4453|4456.5|4453.7|4456.5|4453.7|4455.4|4452.6|42
1606717200000|2020-11-30 06:20:00|4455.8|4453|4458.6|4455.8|4458.6|4455.8|4455.1|4452.3|71
1606717210000|2020-11-30 06:20:10|4458.5|4455.7|4458.5|4455.7|4459|4456.2|4457.5|4454.7|37
1606717220000|2020-11-30 06:20:20|4458.6|4455.8|4460.5|4457.7|4460.5|4457.7|4458.5|4455.7|60
1606717230000|2020-11-30 06:20:30|4460.6|4457.8|4460.5|4457.7|4460.6|4457.8|4460.5|4457.7|31
1606717240000|2020-11-30 06:20:40|4460.6|4457.8|4461.5|4458.7|4461.5|4458.7|4460.6|4457.8|39
1606717250000|2020-11-30 06:20:50|4461|4458.2|4460.5|4457.7|4461|4458.2|4460.5|4457.7|16
1606717260000|2020-11-30 06:21:00|4460.8|4458|4460.3|4457.5|4461|4458.2|4460.3|4457.5|59
1606717270000|2020-11-30 06:21:10|4460.5|4457.7|4460.3|4457.5|4460.5|4457.7|4460.3|4457.5|52
1606717280000|2020-11-30 06:21:20|4460.5|4457.7|4460.3|4457.5|4460.5|4457.7|4460.3|4457.5|27
1606717290000|2020-11-30 06:21:30|4460.5|4457.7|4460.5|4457.7|4461.1|4458.3|4460.3|4457.5|15
1606717300000|2020-11-30 06:21:40|4460.6|4457.8|4460.5|4457.7|4461|4458.2|4460.3|4457.5|12
1606717310000|2020-11-30 06:21:50|4460.3|4457.5|4461|4458.2|4461.3|4458.5|4460.3|4457.5|14
1606717320000|2020-11-30 06:22:00|4460.6|4457.8|4460.3|4457.5|4461.5|4458.7|4460.3|4457.5|125
1606717330000|2020-11-30 06:22:10|4460.1|4457.3|4460.3|4457.5|4460.3|4457.5|4460.1|4457.3|4
1606717340000|2020-11-30 06:22:20|4460.1|4457.3|4456.3|4453.5|4460.1|4457.3|4456.3|4453.5|95
1606717350000|2020-11-30 06:22:30|4456.8|4454|4455.3|4452.5|4458.5|4455.7|4455.3|4452.5|37
1606717360000|2020-11-30 06:22:40|4454.5|4451.7|4455.3|4452.5|4455.5|4452.7|4454.3|4451.5|26
1606717370000|2020-11-30 06:22:50|4455.5|4452.7|4455.1|4452.3|4456.1|4453.3|4454.3|4451.5|33
1606717380000|2020-11-30 06:23:00|4454.5|4451.7|4454.3|4451.5|4454.5|4451.7|4454.3|4451.5|16
1606717390000|2020-11-30 06:23:10|4454|4451.2|4456.3|4453.5|4456.3|4453.5|4453.5|4450.7|98
1606717400000|2020-11-30 06:23:20|4456.5|4453.7|4459.3|4456.5|4459.3|4456.5|4456.5|4453.7|73
1606717410000|2020-11-30 06:23:30|4459.1|4456.3|4459.3|4456.5|4459.5|4456.7|4457.3|4454.5|52
1606717420000|2020-11-30 06:23:40|4459.1|4456.3|4462.3|4459.5|4462.6|4459.8|4459.1|4456.3|149
1606717430000|2020-11-30 06:23:50|4462.1|4459.3|4461.3|4458.5|4463.1|4460.3|4460.1|4457.3|125
1606717440000|2020-11-30 06:24:00|4461|4458.2|4460.3|4457.5|4461.3|4458.5|4460.3|4457.5|62
1606717450000|2020-11-30 06:24:10|||||||||30
1606717460000|2020-11-30 06:24:20|4460.1|4457.3|4460.3|4457.5|4460.3|4457.5|4460.1|4457.3|10
1606717470000|2020-11-30 06:24:30|||||||||14
1606717480000|2020-11-30 06:24:40|||||||||4
1606717490000|2020-11-30 06:24:50|||||||||39
1606717500000|2020-11-30 06:25:00|4460.1|4457.3|4461.3|4458.5|4461.3|4458.5|4460.1|4457.3|51
1606717510000|2020-11-30 06:25:10|||||||||5
1606717520000|2020-11-30 06:25:20|4461|4458.2|4461.5|4458.7|4461.5|4458.7|4460.5|4457.7|14
1606717530000|2020-11-30 06:25:30|4461.3|4458.5|4461.3|4458.5|4461.3|4458.5|4460.5|4457.7|5
1606717540000|2020-11-30 06:25:40|4460.8|4458|4461.3|4458.5|4461.3|4458.5|4460.5|4457.7|11
1606717550000|2020-11-30 06:25:50|4461|4458.2|4462.3|4459.5|4462.3|4459.5|4460.5|4457.7|23
1606717560000|2020-11-30 06:26:00|4462|4459.2|4460.5|4457.7|4462.3|4459.5|4460.5|4457.7|38
1606717570000|2020-11-30 06:26:10|4460.3|4457.5|4461.3|4458.5|4461.3|4458.5|4460.3|4457.5|14
1606717580000|2020-11-30 06:26:20|||||||||3
1606717590000|2020-11-30 06:26:30|4462.3|4459.5|4462.3|4459.5|4462.3|4459.5|4461.6|4458.8|17
1606717600000|2020-11-30 06:26:40|4462.5|4459.7|4462.1|4459.3|4463.1|4460.3|4462.1|4459.3|27
1606717610000|2020-11-30 06:26:50|4461.5|4458.7|4460.3|4457.5|4461.9|4459.1|4460.1|4457.3|66
1606717620000|2020-11-30 06:27:00|4460.5|4457.7|4460.3|4457.5|4460.5|4457.7|4460.3|4457.5|9
1606717630000|2020-11-30 06:27:10|4460.5|4457.7|4461.3|4458.5|4462.3|4459.5|4460.5|4457.7|30
1606717640000|2020-11-30 06:27:20|4460.8|4458|4461.3|4458.5|4461.3|4458.5|4460.1|4457.3|73
1606717650000|2020-11-30 06:27:30|4461|4458.2|4461.3|4458.5|4461.3|4458.5|4460.3|4457.5|47
1606717660000|2020-11-30 06:27:40|4461.6|4458.8|4460.3|4457.5|4462.1|4459.3|4460.3|4457.5|16
1606717670000|2020-11-30 06:27:50|4460.5|4457.7|4460.3|4457.5|4461.1|4458.3|4460.1|4457.3|71
1606717680000|2020-11-30 06:28:00|4460.5|4457.7|4460.3|4457.5|4461.1|4458.3|4460.1|4457.3|94
1606717690000|2020-11-30 06:28:10|4460.1|4457.3|4459.3|4456.5|4460.3|4457.5|4458.3|4455.5|72
1606717700000|2020-11-30 06:28:20|4459.5|4456.7|4459.3|4456.5|4460.3|4457.5|4459.3|4456.5|18
1606717710000|2020-11-30 06:28:30|4459.6|4456.8|4460.3|4457.5|4461.3|4458.5|4459.6|4456.8|17
1606717720000|2020-11-30 06:28:40|4460.9|4458.1|4461.3|4458.5|4461.3|4458.5|4460.9|4458.1|6
1606717730000|2020-11-30 06:28:50|4461.6|4458.8|4462.6|4459.8|4463.3|4460.5|4461.6|4458.8|32
1606717740000|2020-11-30 06:29:00|4462.3|4459.5|4462.8|4460|4463.3|4460.5|4462.3|4459.5|23
1606717750000|2020-11-30 06:29:10|4462.6|4459.8|4462.3|4459.5|4463.3|4460.5|4462.3|4459.5|25
1606717760000|2020-11-30 06:29:20|4463.1|4460.3|4463.3|4460.5|4463.3|4460.5|4462.8|4460|15
1606717770000|2020-11-30 06:29:30|4463.5|4460.7|4462.6|4459.8|4463.5|4460.7|4462.6|4459.8|9
1606717780000|2020-11-30 06:29:40|4462.5|4459.7|4463.5|4460.7|4463.5|4460.7|4462.5|4459.7|7
1606717790000|2020-11-30 06:29:50|4463.3|4460.5|4463.3|4460.5|4463.5|4460.7|4463.3|4460.5|10
1606717800000|2020-11-30 06:30:00|4463|4460.2|4459.5|4456.7|4463|4460.2|4459.5|4456.7|130
1606717810000|2020-11-30 06:30:10|4459.3|4456.5|4459|4456.2|4459.3|4456.5|4457.6|4454.8|45
1606717820000|2020-11-30 06:30:20|4458.6|4455.8|4458.3|4455.5|4458.6|4455.8|4458.3|4455.5|5
1606717830000|2020-11-30 06:30:30|4458|4455.2|4457.3|4454.5|4458.3|4455.5|4456.5|4453.7|62
1606717840000|2020-11-30 06:30:40|4457.5|4454.7|4458.3|4455.5|4458.5|4455.7|4457.3|4454.5|11
1606717850000|2020-11-30 06:30:50|4458.5|4455.7|4460.3|4457.5|4460.7|4457.9|4458.3|4455.5|14
1606717860000|2020-11-30 06:31:00|4459.5|4456.7|4460.3|4457.5|4460.5|4457.7|4459.3|4456.5|12
1606717870000|2020-11-30 06:31:10|4460|4457.2|4460.5|4457.7|4460.5|4457.7|4459.7|4456.9|13
1606717880000|2020-11-30 06:31:20|4460.3|4457.5|4460.5|4457.7|4460.5|4457.7|4460.3|4457.5|2
1606717890000|2020-11-30 06:31:30|4460.3|4457.5|4460.3|4457.5|4460.3|4457.5|4460.3|4457.5|3
1606717900000|2020-11-30 06:31:40|4460|4457.2|4460.3|4457.5|4460.3|4457.5|4460|4457.2|13
1606717910000|2020-11-30 06:31:50|4460.6|4457.8|4459.7|4456.9|4461.7|4458.9|4459.5|4456.7|30
1606717920000|2020-11-30 06:32:00|4459.5|4456.7|4460|4457.2|4460.3|4457.5|4459.3|4456.5|8
1606717930000|2020-11-30 06:32:10|4459.7|4456.9|4459.7|4456.9|4460|4457.2|4459.7|4456.9|1
1606717940000|2020-11-30 06:32:20|4460|4457.2|4460.7|4457.9|4460.7|4457.9|4460|4457.2|4
1606717950000|2020-11-30 06:32:30|4460.5|4457.7|4460.3|4457.5|4460.5|4457.7|4460.3|4457.5|3
1606717960000|2020-11-30 06:32:40|4460.5|4457.7|4462.5|4459.7|4462.5|4459.7|4460.5|4457.7|21
1606717970000|2020-11-30 06:32:50|4463.3|4460.5|4463.3|4460.5|4463.3|4460.5|4463.3|4460.5|10
1606717980000|2020-11-30 06:33:00|4463|4460.2|4463|4460.2|4463.5|4460.7|4462.5|4459.7|20
1606717990000|2020-11-30 06:33:10|4463.3|4460.5|4462.5|4459.7|4463.3|4460.5|4462.5|4459.7|8
1606718000000|2020-11-30 06:33:20|||||||||4
1606718010000|2020-11-30 06:33:30|4463.3|4460.5|4463.5|4460.7|4463.5|4460.7|4463.3|4460.5|22
1606718020000|2020-11-30 06:33:40|4464.1|4461.3|4464.3|4461.5|4464.3|4461.5|4464.1|4461.3|8
1606718030000|2020-11-30 06:33:50|||||||||8
1606718040000|2020-11-30 06:34:00|4464.6|4461.8|4466.1|4463.3|4466.5|4463.7|4464.6|4461.8|104
1606718050000|2020-11-30 06:34:10|4466.3|4463.5|4468.3|4465.5|4468.3|4465.5|4466.1|4463.3|77
1606718060000|2020-11-30 06:34:20|4468.9|4466.1|4467.3|4464.5|4469.1|4466.3|4466.3|4463.5|81
1606718070000|2020-11-30 06:34:30|4466.3|4463.5|4467|4464.2|4467.3|4464.5|4466.3|4463.5|28
1606718080000|2020-11-30 06:34:40|4467.3|4464.5|4467.3|4464.5|4467.3|4464.5|4467.3|4464.5|3
1606718090000|2020-11-30 06:34:50|4466.3|4463.5|4466.3|4463.5|4467.3|4464.5|4466.3|4463.5|10
1606718100000|2020-11-30 06:35:00|4467.1|4464.3|4466.3|4463.5|4467.3|4464.5|4466.1|4463.3|41
1606718110000|2020-11-30 06:35:10|4466.1|4463.3|4465.3|4462.5|4466.3|4463.5|4465.3|4462.5|36
1606718120000|2020-11-30 06:35:20|||||||||9
1606718130000|2020-11-30 06:35:30|4465.1|4462.3|4464.3|4461.5|4465.1|4462.3|4464.3|4461.5|38
1606718140000|2020-11-30 06:35:40|4465.3|4462.5|4465.3|4462.5|4465.3|4462.5|4465.3|4462.5|12
1606718150000|2020-11-30 06:35:50|4465.5|4462.7|4464.3|4461.5|4465.5|4462.7|4464.3|4461.5|5
1606718160000|2020-11-30 06:36:00|4464.5|4461.7|4464.3|4461.5|4465.3|4462.5|4464.3|4461.5|16
1606718170000|2020-11-30 06:36:10|||||||||2
1606718180000|2020-11-30 06:36:20|||||||||1
1606718190000|2020-11-30 06:36:30|4465.3|4462.5|4465.3|4462.5|4465.3|4462.5|4465.3|4462.5|14
1606718200000|2020-11-30 06:36:40|4466.5|4463.7|4466.5|4463.7|4466.5|4463.7|4466.3|4463.5|18
1606718210000|2020-11-30 06:36:50|4466.3|4463.5|4467.3|4464.5|4467.5|4464.7|4466.3|4463.5|5
1606718220000|2020-11-30 06:37:00|4467|4464.2|4468.3|4465.5|4468.3|4465.5|4467|4464.2|39
1606718230000|2020-11-30 06:37:10|4467.5|4464.7|4467.5|4464.7|4468.3|4465.5|4467.3|4464.5|14
1606718240000|2020-11-30 06:37:20|4467.3|4464.5|4466.3|4463.5|4468.3|4465.5|4466.3|4463.5|26
1606718250000|2020-11-30 06:37:30|4466|4463.2|4465.3|4462.5|4466.3|4463.5|4465.3|4462.5|11
1606718260000|2020-11-30 06:37:40|||||||||5
1606718270000|2020-11-30 06:37:50|4464.5|4461.7|4465.3|4462.5|4465.3|4462.5|4464.5|4461.7|11
1606718280000|2020-11-30 06:38:00|4465.6|4462.8|4465.5|4462.7|4466|4463.2|4465.3|4462.5|8
1606718290000|2020-11-30 06:38:10|4465.3|4462.5|4465.5|4462.7|4465.5|4462.7|4464.5|4461.7|25
1606718300000|2020-11-30 06:38:20|4465.3|4462.5|4465|4462.2|4465.3|4462.5|4464.3|4461.5|9
1606718310000|2020-11-30 06:38:30|4465.3|4462.5|4465.5|4462.7|4465.5|4462.7|4465.3|4462.5|3
1606718320000|2020-11-30 06:38:40|4465.3|4462.5|4464.3|4461.5|4465.3|4462.5|4464.3|4461.5|6
1606718330000|2020-11-30 06:38:50|4463.5|4460.7|4464.5|4461.7|4464.5|4461.7|4463.3|4460.5|8
1606718340000|2020-11-30 06:39:00|4464.3|4461.5|4467.3|4464.5|4467.3|4464.5|4463.5|4460.7|29
1606718350000|2020-11-30 06:39:10|4467.5|4464.7|4467.3|4464.5|4468.3|4465.5|4466.5|4463.7|27
1606718360000|2020-11-30 06:39:20|4467|4464.2|4468|4465.2|4470.1|4467.3|4466.3|4463.5|57
1606718370000|2020-11-30 06:39:30|4467.8|4465|4467.3|4464.5|4468|4465.2|4467.1|4464.3|11
1606718380000|2020-11-30 06:39:40|4467.5|4464.7|4468.5|4465.7|4469.5|4466.7|4467.3|4464.5|19
1606718390000|2020-11-30 06:39:50|4468.3|4465.5|4468.5|4465.7|4469.3|4466.5|4468.3|4465.5|13
1606718400000|2020-11-30 06:40:00|4468.8|4466|4468.3|4465.5|4469.3|4466.5|4468.3|4465.5|7
1606718410000|2020-11-30 06:40:10|4468.5|4465.7|4468.8|4466|4469|4466.2|4468.3|4465.5|4
1606718420000|2020-11-30 06:40:20|4468.3|4465.5|4468.5|4465.7|4469.3|4466.5|4468.3|4465.5|5
1606718430000|2020-11-30 06:40:30|4468.3|4465.5|4468.3|4465.5|4468.3|4465.5|4468.3|4465.5|4
1606718440000|2020-11-30 06:40:40|||||||||3
1606718450000|2020-11-30 06:40:50|4468.5|4465.7|4468.3|4465.5|4468.5|4465.7|4468.3|4465.5|1
1606718460000|2020-11-30 06:41:00|4467.3|4464.5|4465.5|4462.7|4467.3|4464.5|4465.3|4462.5|25
1606718470000|2020-11-30 06:41:10|4465.3|4462.5|4465.3|4462.5|4465.3|4462.5|4465.3|4462.5|4
1606718490000|2020-11-30 06:41:30|4465|4462.2|4464.3|4461.5|4465|4462.2|4463.5|4460.7|19
1606718500000|2020-11-30 06:41:40|||||||||3
1606718510000|2020-11-30 06:41:50|4464.5|4461.7|4465.3|4462.5|4465.3|4462.5|4464.3|4461.5|8
1606718520000|2020-11-30 06:42:00|4465|4462.2|4463.3|4460.5|4465|4462.2|4463.3|4460.5|23
1606718530000|2020-11-30 06:42:10|4463.5|4460.7|4463.3|4460.5|4464.3|4461.5|4463.3|4460.5|8
1606718540000|2020-11-30 06:42:20|4462.5|4459.7|4461.5|4458.7|4462.8|4460|4461.5|4458.7|15
1606718550000|2020-11-30 06:42:30|4461.8|4459|4461.5|4458.7|4462.3|4459.5|4461.5|4458.7|9
1606718560000|2020-11-30 06:42:40|4462.5|4459.7|4464.5|4461.7|4465.3|4462.5|4462.5|4459.7|54
1606718570000|2020-11-30 06:42:50|4465|4462.2|4464.7|4461.9|4465.3|4462.5|4464.7|4461.9|6
1606718580000|2020-11-30 06:43:00|4464.5|4461.7|4464.3|4461.5|4465.5|4462.7|4464|4461.2|12
1606718590000|2020-11-30 06:43:10|4464|4461.2|4462.5|4459.7|4464.3|4461.5|4462.5|4459.7|13
1606718600000|2020-11-30 06:43:20|4462.3|4459.5|4462.3|4459.5|4462.5|4459.7|4462.3|4459.5|3
1606718610000|2020-11-30 06:43:30|4462|4459.2|4461.5|4458.7|4462|4459.2|4461.5|4458.7|26
1606718630000|2020-11-30 06:43:50|4461.8|4459|4464|4461.2|4464|4461.2|4461.8|4459|13
1606718640000|2020-11-30 06:44:00|4463.7|4460.9|4463.3|4460.5|4464.3|4461.5|4463.3|4460.5|4
1606718650000|2020-11-30 06:44:10|4463.5|4460.7|4463.3|4460.5|4463.5|4460.7|4463.3|4460.5|5
1606718660000|2020-11-30 06:44:20|4463.5|4460.7|4463.5|4460.7|4463.5|4460.7|4463.3|4460.5|1
1606718670000|2020-11-30 06:44:30|4464|4461.2|4463.3|4460.5|4464.5|4461.7|4463.3|4460.5|11
1606718680000|2020-11-30 06:44:40|4462.5|4459.7|4462.3|4459.5|4462.5|4459.7|4461.5|4458.7|8
1606718690000|2020-11-30 06:44:50|4462.5|4459.7|4462.3|4459.5|4462.5|4459.7|4461.5|4458.7|8
1606718700000|2020-11-30 06:45:00|4462|4459.2|4460.5|4457.7|4462.3|4459.5|4460.5|4457.7|17
1606718710000|2020-11-30 06:45:10|4460.8|4458|4461.3|4458.5|4461.3|4458.5|4460.5|4457.7|12
1606718720000|2020-11-30 06:45:20|4461.9|4459.1|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|18
1606718730000|2020-11-30 06:45:30|4463.1|4460.3|4463.3|4460.5|4463.3|4460.5|4462.5|4459.7|26
1606718740000|2020-11-30 06:45:40|4462.5|4459.7|4462.5|4459.7|4463|4460.2|4462.5|4459.7|10
1606718750000|2020-11-30 06:45:50|4463.5|4460.7|4464.5|4461.7|4466.3|4463.5|4463.3|4460.5|35
1606718760000|2020-11-30 06:46:00|4464.3|4461.5|4464.3|4461.5|4464.5|4461.7|4463.5|4460.7|22
1606718770000|2020-11-30 06:46:10|4464|4461.2|4465|4462.2|4465.3|4462.5|4464|4461.2|13
1606718780000|2020-11-30 06:46:20|4465.3|4462.5|4462.3|4459.5|4465.3|4462.5|4461.5|4458.7|50
1606718790000|2020-11-30 06:46:30|4462|4459.2|4463.3|4460.5|4463.3|4460.5|4461.5|4458.7|21
1606718800000|2020-11-30 06:46:40|4462.5|4459.7|4464.3|4461.5|4464.3|4461.5|4462.5|4459.7|13
1606718810000|2020-11-30 06:46:50|4464.5|4461.7|4464.3|4461.5|4464.5|4461.7|4463.5|4460.7|3
1606718820000|2020-11-30 06:47:00|4464|4461.2|4463.3|4460.5|4464|4461.2|4463.3|4460.5|6
1606718830000|2020-11-30 06:47:10|4462.8|4460|4462.3|4459.5|4462.8|4460|4462.3|4459.5|5
1606718840000|2020-11-30 06:47:20|4462.1|4459.3|4462.3|4459.5|4462.5|4459.7|4461.5|4458.7|22
1606718850000|2020-11-30 06:47:30|4461.8|4459|4462.3|4459.5|4462.3|4459.5|4461.3|4458.5|24
1606718860000|2020-11-30 06:47:40|4461.8|4459|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|8
1606718870000|2020-11-30 06:47:50|4463.3|4460.5|4463|4460.2|4463.3|4460.5|4462.3|4459.5|9
1606718880000|2020-11-30 06:48:00|4462.5|4459.7|4461.3|4458.5|4462.5|4459.7|4461.3|4458.5|4
1606718890000|2020-11-30 06:48:10|4461|4458.2|4460.3|4457.5|4461|4458.2|4460.3|4457.5|9
1606718900000|2020-11-30 06:48:20|4460.5|4457.7|4461.3|4458.5|4461.3|4458.5|4460.5|4457.7|11
1606718910000|2020-11-30 06:48:30|4461|4458.2|4462.3|4459.5|4463.3|4460.5|4460.5|4457.7|25
1606718920000|2020-11-30 06:48:40|4462.5|4459.7|4462.3|4459.5|4463.3|4460.5|4462.3|4459.5|14
1606718930000|2020-11-30 06:48:50|||||||||4
1606718940000|2020-11-30 06:49:00|4462.5|4459.7|4461.5|4458.7|4462.5|4459.7|4461.3|4458.5|7
1606718950000|2020-11-30 06:49:10|4461.3|4458.5|4462.3|4459.5|4462.3|4459.5|4461.3|4458.5|7
1606718960000|2020-11-30 06:49:20|4462.5|4459.7|4462.3|4459.5|4462.5|4459.7|4462.3|4459.5|2
1606718970000|2020-11-30 06:49:30|4462.5|4459.7|4464.3|4461.5|4464.3|4461.5|4462.5|4459.7|8
1606718980000|2020-11-30 06:49:40|4464.5|4461.7|4465.3|4462.5|4465.3|4462.5|4464.5|4461.7|7
1606718990000|2020-11-30 06:49:50|4465.5|4462.7|4466.3|4463.5|4466.5|4463.7|4465.5|4462.7|19
1606719000000|2020-11-30 06:50:00|4466.8|4464|4466.3|4463.5|4467.1|4464.3|4466.3|4463.5|39
1606719010000|2020-11-30 06:50:10|4466.8|4464|4467.6|4464.8|4468.3|4465.5|4466.3|4463.5|43
1606719020000|2020-11-30 06:50:20|4467.3|4464.5|4467.3|4464.5|4467.3|4464.5|4467.3|4464.5|8
1606719030000|2020-11-30 06:50:30|4468.1|4465.3|4468.1|4465.3|4468.1|4465.3|4467.3|4464.5|17
1606719040000|2020-11-30 06:50:40|4467.8|4465|4467.3|4464.5|4467.9|4465.1|4467.3|4464.5|12
1606719050000|2020-11-30 06:50:50|4467.6|4464.8|4468.3|4465.5|4468.3|4465.5|4467.6|4464.8|14
1606719060000|2020-11-30 06:51:00|4468.1|4465.3|4467.3|4464.5|4468.1|4465.3|4467.3|4464.5|15
1606719070000|2020-11-30 06:51:10|4467.9|4465.1|4468|4465.2|4468.3|4465.5|4467.3|4464.5|17
1606719080000|2020-11-30 06:51:20|4468.3|4465.5|4468.3|4465.5|4468.3|4465.5|4467.8|4465|17
1606719090000|2020-11-30 06:51:30|4468.5|4465.7|4468.6|4465.8|4468.6|4465.8|4468.3|4465.5|21
1606719100000|2020-11-30 06:51:40|4469.1|4466.3|4469.3|4466.5|4470.3|4467.5|4469.1|4466.3|37
1606719110000|2020-11-30 06:51:50|4469.1|4466.3|4468.3|4465.5|4469.3|4466.5|4468.3|4465.5|14
1606719120000|2020-11-30 06:52:00|4468|4465.2|4470.3|4467.5|4471.1|4468.3|4467.5|4464.7|154
1606719130000|2020-11-30 06:52:10|||||||||2
1606719140000|2020-11-30 06:52:20|4470.1|4467.3|4469.3|4466.5|4470.3|4467.5|4469.3|4466.5|18
1606719150000|2020-11-30 06:52:30|4469.5|4466.7|4470.3|4467.5|4470.3|4467.5|4469.3|4466.5|12
1606719160000|2020-11-30 06:52:40|||||||||15
1606719170000|2020-11-30 06:52:50|4471.1|4468.3|4471.3|4468.5|4471.3|4468.5|4471.1|4468.3|11
1606719180000|2020-11-30 06:53:00|4471.6|4468.8|4474.3|4471.5|4475.1|4472.3|4471.6|4468.8|194
1606719190000|2020-11-30 06:53:10|4474.1|4471.3|4473.3|4470.5|4474.1|4471.3|4473.3|4470.5|18
1606719200000|2020-11-30 06:53:20|||||||||6
1606719210000|2020-11-30 06:53:30|4474.1|4471.3|4474.3|4471.5|4474.3|4471.5|4473.3|4470.5|26
1606719220000|2020-11-30 06:53:40|||||||||3
1606719230000|2020-11-30 06:53:50|4474.1|4471.3|4474.3|4471.5|4474.3|4471.5|4473.3|4470.5|22
1606719240000|2020-11-30 06:54:00|4474.6|4471.8|4474.3|4471.5|4474.8|4472|4474.1|4471.3|32
1606719250000|2020-11-30 06:54:10|4473.3|4470.5|4473.3|4470.5|4473.3|4470.5|4472.1|4469.3|39
1606719260000|2020-11-30 06:54:20|4472.3|4469.5|4472.3|4469.5|4473.1|4470.3|4472.3|4469.5|15
1606719270000|2020-11-30 06:54:30|4472.6|4469.8|4474.3|4471.5|4474.3|4471.5|4472.6|4469.8|17
1606719280000|2020-11-30 06:54:40|4473.3|4470.5|4474.3|4471.5|4474.3|4471.5|4473.3|4470.5|2
1606719290000|2020-11-30 06:54:50|4474|4471.2|4474.3|4471.5|4474.3|4471.5|4474|4471.2|4
1606719300000|2020-11-30 06:55:00|4474.1|4471.3|4473.3|4470.5|4474.3|4471.5|4472.8|4470|16
1606719310000|2020-11-30 06:55:10|4473|4470.2|4473|4470.2|4473|4470.2|4473|4470.2|1
1606719320000|2020-11-30 06:55:20|4472.5|4469.7|4472.3|4469.5|4472.5|4469.7|4472.3|4469.5|2
1606719330000|2020-11-30 06:55:30|4472.5|4469.7|4472.3|4469.5|4473.3|4470.5|4472.3|4469.5|11
1606719340000|2020-11-30 06:55:40|||||||||5
1606719360000|2020-11-30 06:56:00|4472.6|4469.8|4473.3|4470.5|4473.3|4470.5|4472.6|4469.8|8
1606719370000|2020-11-30 06:56:10|4472.5|4469.7|4472.3|4469.5|4472.5|4469.7|4472.3|4469.5|12
1606719380000|2020-11-30 06:56:20|4472.5|4469.7|4473.3|4470.5|4473.3|4470.5|4472.3|4469.5|15
1606719390000|2020-11-30 06:56:30|4472.7|4469.9|4472.3|4469.5|4472.7|4469.9|4472.3|4469.5|7
1606719400000|2020-11-30 06:56:40|4473.3|4470.5|4472.3|4469.5|4473.3|4470.5|4471.3|4468.5|29
1606719410000|2020-11-30 06:56:50|4472|4469.2|4472|4469.2|4472.3|4469.5|4472|4469.2|5
1606719420000|2020-11-30 06:57:00|4472.3|4469.5|4471.3|4468.5|4472.3|4469.5|4471.3|4468.5|5
1606719430000|2020-11-30 06:57:10|||||||||4
1606719440000|2020-11-30 06:57:20|4471.9|4469.1|4472|4469.2|4472.3|4469.5|4471.9|4469.1|11
1606719450000|2020-11-30 06:57:30|4472.3|4469.5|4471.3|4468.5|4472.3|4469.5|4471.3|4468.5|6
1606719460000|2020-11-30 06:57:40|4470.5|4467.7|4470.3|4467.5|4470.5|4467.7|4470.3|4467.5|3
1606719470000|2020-11-30 06:57:50|||||||||3
1606719480000|2020-11-30 06:58:00|4469.3|4466.5|4468.3|4465.5|4469.3|4466.5|4468.3|4465.5|60
1606719490000|2020-11-30 06:58:10|4469.3|4466.5|4469.3|4466.5|4469.5|4466.7|4469|4466.2|18
1606719500000|2020-11-30 06:58:20|4469.5|4466.7|4470.3|4467.5|4471.3|4468.5|4469.5|4466.7|15
1606719510000|2020-11-30 06:58:30|4470.1|4467.3|4468.5|4465.7|4470.1|4467.3|4468.3|4465.5|32
1606719520000|2020-11-30 06:58:40|4469.3|4466.5|4469.3|4466.5|4470|4467.2|4468.5|4465.7|16
1606719530000|2020-11-30 06:58:50|4469.6|4466.8|4470.3|4467.5|4470.5|4467.7|4469.6|4466.8|12
1606719540000|2020-11-30 06:59:00|4470|4467.2|4471.3|4468.5|4471.3|4468.5|4469.7|4466.9|3
1606719550000|2020-11-30 06:59:10|4471.5|4468.7|4473|4470.2|4473|4470.2|4471.5|4468.7|7
1606719560000|2020-11-30 06:59:20|4472.8|4470|4474|4471.2|4474.3|4471.5|4472.3|4469.5|9
1606719570000|2020-11-30 06:59:30|4474.3|4471.5|4474|4471.2|4474.3|4471.5|4473.3|4470.5|8
1606719580000|2020-11-30 06:59:40|4473.3|4470.5|4474.3|4471.5|4474.3|4471.5|4473.3|4470.5|12
1606719590000|2020-11-30 06:59:50|4474|4471.2|4473.5|4470.7|4474.3|4471.5|4473.5|4470.7|10
1606719600000|2020-11-30 07:00:00|4473.3|4470.5|4476.5|4473.7|4477.3|4474.5|4473.3|4470.5|69
1606719610000|2020-11-30 07:00:10|4477|4474.2|4481.3|4478.5|4481.8|4479|4476.5|4473.7|105
1606719620000|2020-11-30 07:00:20|4480.5|4477.7|4483.5|4480.7|4483.5|4480.7|4479.3|4476.5|93
1606719630000|2020-11-30 07:00:30|4483.3|4480.5|4480.3|4477.5|4483.3|4480.5|4480.3|4477.5|68
1606719640000|2020-11-30 07:00:40|4480.1|4477.3|4480.5|4477.7|4480.5|4477.7|4479.3|4476.5|16
1606719650000|2020-11-30 07:00:50|4480.3|4477.5|4480.3|4477.5|4480.3|4477.5|4479.3|4476.5|20
1606719660000|2020-11-30 07:01:00|4480.6|4477.8|4483.3|4480.5|4484.3|4481.5|4480.6|4477.8|59
1606719670000|2020-11-30 07:01:10|4482.3|4479.5|4482.3|4479.5|4482.3|4479.5|4481.3|4478.5|34
1606719680000|2020-11-30 07:01:20|4482.1|4479.3|4480.3|4477.5|4482.3|4479.5|4479.3|4476.5|69
1606719690000|2020-11-30 07:01:30|4480.9|4478.1|4483.3|4480.5|4483.3|4480.5|4480.9|4478.1|35
1606719700000|2020-11-30 07:01:40|4482.8|4480|4483.1|4480.3|4484.3|4481.5|4482.3|4479.5|39
1606719710000|2020-11-30 07:01:50|4482.5|4479.7|4483.3|4480.5|4483.3|4480.5|4482.3|4479.5|10
1606719720000|2020-11-30 07:02:00|4482.8|4480|4481.3|4478.5|4483.3|4480.5|4481.3|4478.5|29
1606719730000|2020-11-30 07:02:10|4481.9|4479.1|4482.3|4479.5|4482.3|4479.5|4481.9|4479.1|8
1606719740000|2020-11-30 07:02:20|4482|4479.2|4480.3|4477.5|4482.3|4479.5|4480.3|4477.5|24
1606719750000|2020-11-30 07:02:30|4480.6|4477.8|4481.3|4478.5|4481.3|4478.5|4480.5|4477.7|5
1606719760000|2020-11-30 07:02:40|4480.6|4477.8|4482.3|4479.5|4482.3|4479.5|4480.3|4477.5|24
1606719770000|2020-11-30 07:02:50|4482.5|4479.7|4482.3|4479.5|4483.1|4480.3|4481.8|4479|20
1606719780000|2020-11-30 07:03:00|4483.1|4480.3|4482.8|4480|4483.1|4480.3|4482.3|4479.5|19
1606719790000|2020-11-30 07:03:10|4482.5|4479.7|4482.3|4479.5|4483.1|4480.3|4481.6|4478.8|7
1606719800000|2020-11-30 07:03:20|4482.1|4479.3|4481.3|4478.5|4482.3|4479.5|4481.3|4478.5|25
1606719810000|2020-11-30 07:03:30|4481.6|4478.8|4481.3|4478.5|4481.6|4478.8|4481.3|4478.5|4
1606719820000|2020-11-30 07:03:40|4481.6|4478.8|4482.3|4479.5|4482.3|4479.5|4481.6|4478.8|7
1606719840000|2020-11-30 07:04:00|4482.1|4479.3|4482.3|4479.5|4482.3|4479.5|4481.3|4478.5|18
1606719850000|2020-11-30 07:04:10|4482.1|4479.3|4482.6|4479.8|4483.1|4480.3|4482.1|4479.3|11
1606719860000|2020-11-30 07:04:20|4483.1|4480.3|4483.3|4480.5|4483.3|4480.5|4482.3|4479.5|6
1606719870000|2020-11-30 07:04:30|4484.1|4481.3|4484.3|4481.5|4484.3|4481.5|4483.3|4480.5|18
1606719880000|2020-11-30 07:04:40|4483.5|4480.7|4483.3|4480.5|4484|4481.2|4483|4480.2|22
1606719890000|2020-11-30 07:04:50|4483|4480.2|4483.3|4480.5|4483.3|4480.5|4482.7|4479.9|17
1606719900000|2020-11-30 07:05:00|4483|4480.2|4483.3|4480.5|4483.5|4480.7|4483|4480.2|18
1606719910000|2020-11-30 07:05:10|||||||||20
1606719920000|2020-11-30 07:05:20|4484.3|4481.5|4484|4481.2|4484.3|4481.5|4483.3|4480.5|21
1606719930000|2020-11-30 07:05:30|4484.3|4481.5|4486.3|4483.5|4486.5|4483.7|4484|4481.2|54
1606719940000|2020-11-30 07:05:40|4486.5|4483.7|4486.5|4483.7|4487.3|4484.5|4486.3|4483.5|32
1606719950000|2020-11-30 07:05:50|4486.3|4483.5|4488|4485.2|4488.5|4485.7|4486.3|4483.5|49
1606719960000|2020-11-30 07:06:00|4487.5|4484.7|4486.3|4483.5|4488.3|4485.5|4486.3|4483.5|83
1606719970000|2020-11-30 07:06:10|4486.5|4483.7|4488.3|4485.5|4488.5|4485.7|4486.3|4483.5|15
1606719980000|2020-11-30 07:06:20|4488.5|4485.7|4494.1|4491.3|4495.1|4492.3|4488.3|4485.5|428
1606719990000|2020-11-30 07:06:30|4494.3|4491.5|4496.9|4494.1|4496.9|4494.1|4494.1|4491.3|85
1606720000000|2020-11-30 07:06:40|4496.1|4493.3|4495.9|4493.1|4496.1|4493.3|4495.7|4492.9|35
1606720010000|2020-11-30 07:06:50|4496.2|4493.4|4495.9|4493.1|4496.7|4493.9|4495.9|4493.1|18
1606720020000|2020-11-30 07:07:00|4495.3|4492.5|4493.9|4491.1|4495.3|4492.5|4493.1|4490.3|57
1606720030000|2020-11-30 07:07:10|4493.3|4490.5|4491.9|4489.1|4493.3|4490.5|4491.9|4489.1|23
1606720040000|2020-11-30 07:07:20|4492.9|4490.1|4491.4|4488.6|4493.9|4491.1|4490.9|4488.1|61
1606720050000|2020-11-30 07:07:30|4491.6|4488.8|4491.9|4489.1|4491.9|4489.1|4490.9|4488.1|9
1606720060000|2020-11-30 07:07:40|4491.6|4488.8|4489.9|4487.1|4491.9|4489.1|4489.1|4486.3|86
1606720070000|2020-11-30 07:07:50|4490.1|4487.3|4489.1|4486.3|4490.1|4487.3|4489.1|4486.3|27
1606720080000|2020-11-30 07:08:00|4489.9|4487.1|4489.1|4486.3|4490.1|4487.3|4489.1|4486.3|12
1606720090000|2020-11-30 07:08:10|4488.9|4486.1|4488.9|4486.1|4489.1|4486.3|4488.1|4485.3|25
1606720100000|2020-11-30 07:08:20|4488.6|4485.8|4488.1|4485.3|4488.6|4485.8|4488.1|4485.3|3
1606720110000|2020-11-30 07:08:30|||||||||16
1606720120000|2020-11-30 07:08:40|4487.9|4485.1|4486.6|4483.8|4487.9|4485.1|4486.1|4483.3|37
1606720130000|2020-11-30 07:08:50|4486.1|4483.3|4486.9|4484.1|4486.9|4484.1|4486.1|4483.3|10
1606720140000|2020-11-30 07:09:00|4486.6|4483.8|4483.1|4480.3|4486.6|4483.8|4482.9|4480.1|166
1606720150000|2020-11-30 07:09:10|4483.3|4480.5|4484.1|4481.3|4484.6|4481.8|4483.3|4480.5|23
1606720160000|2020-11-30 07:09:20|4484.6|4481.8|4484.6|4481.8|4485.1|4482.3|4484.6|4481.8|27
1606720170000|2020-11-30 07:09:30|4485.1|4482.3|4484.9|4482.1|4487.1|4484.3|4484.1|4481.3|107
1606720180000|2020-11-30 07:09:40|4485.1|4482.3|4484.9|4482.1|4485.9|4483.1|4484.9|4482.1|9
1606720190000|2020-11-30 07:09:50|4485.1|4482.3|4488.6|4485.8|4488.9|4486.1|4485.1|4482.3|23
1606720200000|2020-11-30 07:10:00|4488.9|4486.1|4489.1|4486.3|4490.1|4487.3|4488.6|4485.8|23
1606720210000|2020-11-30 07:10:10|4489.3|4486.5|4486.9|4484.1|4489.3|4486.5|4486.3|4483.5|17
1606720220000|2020-11-30 07:10:20|4487.2|4484.4|4486.6|4483.8|4487.9|4485.1|4486.1|4483.3|40
1606720230000|2020-11-30 07:10:30|4486.3|4483.5|4485.9|4483.1|4486.6|4483.8|4485.9|4483.1|1
1606720240000|2020-11-30 07:10:40|4485.3|4482.5|4486.9|4484.1|4487.1|4484.3|4485.3|4482.5|16
1606720250000|2020-11-30 07:10:50|4487.1|4484.3|4487.1|4484.3|4487.4|4484.6|4486.9|4484.1|6
1606720260000|2020-11-30 07:11:00|4488.1|4485.3|4487.3|4484.5|4488.1|4485.3|4487.3|4484.5|31
1606720270000|2020-11-30 07:11:10|4487.5|4484.7|4487.3|4484.5|4488.1|4485.3|4487.3|4484.5|14
1606720280000|2020-11-30 07:11:20|4487.6|4484.8|4487.3|4484.5|4488.1|4485.3|4487.1|4484.3|10
1606720290000|2020-11-30 07:11:30|4487.5|4484.7|4488.1|4485.3|4488.1|4485.3|4487.5|4484.7|5
1606720300000|2020-11-30 07:11:40|4488.9|4486.1|4490.1|4487.3|4490.3|4487.5|4488.9|4486.1|32
1606720310000|2020-11-30 07:11:50|4490.3|4487.5|4490.1|4487.3|4490.6|4487.8|4489.1|4486.3|31
1606720320000|2020-11-30 07:12:00|||||||||7
1606720330000|2020-11-30 07:12:10|4490.3|4487.5|4490.1|4487.3|4490.3|4487.5|4490.1|4487.3|7
1606720340000|2020-11-30 07:12:20|4490.3|4487.5|4490.3|4487.5|4491.1|4488.3|4490.1|4487.3|4
1606720350000|2020-11-30 07:12:30|4490.1|4487.3|4477.1|4474.3|4490.1|4487.3|4476.9|4474.1|319
1606720360000|2020-11-30 07:12:40|4476.9|4474.1|4478.1|4475.3|4478.1|4475.3|4476.9|4474.1|72
1606720370000|2020-11-30 07:12:50|4477.9|4475.1|4478.9|4476.1|4479.6|4476.8|4477.9|4475.1|24
1606720380000|2020-11-30 07:13:00|4479.1|4476.3|4476.3|4473.5|4479.9|4477.1|4474.5|4471.7|146
1606720390000|2020-11-30 07:13:10|4476.1|4473.3|4476.3|4473.5|4476.3|4473.5|4475.3|4472.5|40
1606720400000|2020-11-30 07:13:20|4476.1|4473.3|4477.1|4474.3|4477.3|4474.5|4476.1|4473.3|24
1606720410000|2020-11-30 07:13:30|4477.3|4474.5|4477.3|4474.5|4479.3|4476.5|4477.3|4474.5|47
1606720420000|2020-11-30 07:13:40|4477.5|4474.7|4478.3|4475.5|4478.3|4475.5|4477.3|4474.5|15
1606720430000|2020-11-30 07:13:50|4478.1|4475.3|4477.3|4474.5|4478.3|4475.5|4477.3|4474.5|10
1606720440000|2020-11-30 07:14:00|4477.1|4474.3|4477.3|4474.5|4477.5|4474.7|4476.3|4473.5|32
1606720450000|2020-11-30 07:14:10|||||||||2
1606720460000|2020-11-30 07:14:20|4477.8|4475|4478.3|4475.5|4478.3|4475.5|4477.3|4474.5|34
1606720470000|2020-11-30 07:14:30|4478.5|4475.7|4479.3|4476.5|4479.8|4477|4478.3|4475.5|2
1606720480000|2020-11-30 07:14:40|4479.5|4476.7|4479.3|4476.5|4480.3|4477.5|4479.3|4476.5|19
1606720490000|2020-11-30 07:14:50|4479.9|4477.1|4480.3|4477.5|4480.3|4477.5|4479.3|4476.5|18
1606720500000|2020-11-30 07:15:00|||||||||1
1606720510000|2020-11-30 07:15:10|4480.1|4477.3|4479.3|4476.5|4480.3|4477.5|4479.1|4476.3|11
1606720520000|2020-11-30 07:15:20|4480.1|4477.3|4479.5|4476.7|4480.1|4477.3|4479.3|4476.5|9
1606720530000|2020-11-30 07:15:30|4479.8|4477|4480.3|4477.5|4480.3|4477.5|4479.5|4476.7|9
1606720540000|2020-11-30 07:15:40|4480.1|4477.3|4479.5|4476.7|4481.1|4478.3|4479.5|4476.7|39
1606720550000|2020-11-30 07:15:50|4479.8|4477|4480.1|4477.3|4480.3|4477.5|4479.5|4476.7|8
1606720560000|2020-11-30 07:16:00|4479.5|4476.7|4484.3|4481.5|4484.3|4481.5|4479.3|4476.5|49
1606720570000|2020-11-30 07:16:10|4485.1|4482.3|4484.3|4481.5|4485.3|4482.5|4484.1|4481.3|19
1606720580000|2020-11-30 07:16:20|4484.5|4481.7|4485.3|4482.5|4485.3|4482.5|4484.3|4481.5|6
1606720590000|2020-11-30 07:16:30|4485.1|4482.3|4485.3|4482.5|4485.3|4482.5|4484.3|4481.5|10
1606720600000|2020-11-30 07:16:40|4485.1|4482.3|4485.3|4482.5|4485.3|4482.5|4485.1|4482.3|8
1606720610000|2020-11-30 07:16:50|4484.7|4481.9|4484|4481.2|4484.7|4481.9|4483.3|4480.5|20
1606720620000|2020-11-30 07:17:00|4484.3|4481.5|4484.3|4481.5|4484.3|4481.5|4483.5|4480.7|6
1606720630000|2020-11-30 07:17:10|4483.7|4480.9|4485.3|4482.5|4485.3|4482.5|4483.3|4480.5|23
1606720640000|2020-11-30 07:17:20|4485|4482.2|4484.3|4481.5|4485.3|4482.5|4484.3|4481.5|8
1606720650000|2020-11-30 07:17:30|4484.9|4482.1|4484.3|4481.5|4485.3|4482.5|4484.3|4481.5|8
1606720660000|2020-11-30 07:17:40|4484.5|4481.7|4485.5|4482.7|4486|4483.2|4484.3|4481.5|10
1606720670000|2020-11-30 07:17:50|4485.3|4482.5|4485.3|4482.5|4485.5|4482.7|4485.1|4482.3|5
1606720680000|2020-11-30 07:18:00|4485.5|4482.7|4483.8|4481|4485.5|4482.7|4483.8|4481|16
1606720690000|2020-11-30 07:18:10|4483.5|4480.7|4483.8|4481|4484.3|4481.5|4483.3|4480.5|16
1606720700000|2020-11-30 07:18:20|4483.5|4480.7|4484.3|4481.5|4484.3|4481.5|4483.3|4480.5|11
1606720710000|2020-11-30 07:18:30|4484.5|4481.7|4485.3|4482.5|4485.3|4482.5|4484.3|4481.5|44
1606720720000|2020-11-30 07:18:40|4484.5|4481.7|4485.3|4482.5|4485.3|4482.5|4484.5|4481.7|5
1606720730000|2020-11-30 07:18:50|4485|4482.2|4485.3|4482.5|4485.3|4482.5|4484.3|4481.5|3
1606720740000|2020-11-30 07:19:00|||||||||16
1606720750000|2020-11-30 07:19:10|4485.1|4482.3|4485|4482.2|4485.3|4482.5|4484.3|4481.5|36
1606720760000|2020-11-30 07:19:20|4484.7|4481.9|4484.3|4481.5|4485.3|4482.5|4484.3|4481.5|3
1606720770000|2020-11-30 07:19:30|4484.1|4481.3|4483.3|4480.5|4484.3|4481.5|4483.3|4480.5|14
1606720780000|2020-11-30 07:19:40|4482.8|4480|4482.5|4479.7|4483|4480.2|4482.5|4479.7|25
1606720790000|2020-11-30 07:19:50|4483.1|4480.3|4483.3|4480.5|4483.5|4480.7|4483.1|4480.3|13
1606720800000|2020-11-30 07:20:00|||||||||1
1606720810000|2020-11-30 07:20:10|4482.5|4479.7|4478.3|4475.5|4482.5|4479.7|4478.3|4475.5|76
1606720820000|2020-11-30 07:20:20|4479.1|4476.3|4478.5|4475.7|4479.3|4476.5|4478.3|4475.5|18
1606720830000|2020-11-30 07:20:30|4478.8|4476|4479.3|4476.5|4479.3|4476.5|4478.1|4475.3|9
1606720840000|2020-11-30 07:20:40|||||||||2
1606720850000|2020-11-30 07:20:50|4479.1|4476.3|4479.5|4476.7|4480.3|4477.5|4479.1|4476.3|12
1606720860000|2020-11-30 07:21:00|4479.8|4477|4479.5|4476.7|4479.8|4477|4479.5|4476.7|11
1606720870000|2020-11-30 07:21:10|4480.3|4477.5|4479.5|4476.7|4480.3|4477.5|4479.5|4476.7|8
1606720880000|2020-11-30 07:21:20|4479.8|4477|4481.3|4478.5|4481.3|4478.5|4479.5|4476.7|8
1606720890000|2020-11-30 07:21:30|4482.3|4479.5|4482.3|4479.5|4483.1|4480.3|4482.3|4479.5|25
1606720900000|2020-11-30 07:21:40|4481.7|4478.9|4482.3|4479.5|4482.3|4479.5|4481.3|4478.5|10
1606720910000|2020-11-30 07:21:50|4482.1|4479.3|4481.3|4478.5|4482.5|4479.7|4481.3|4478.5|7
1606720920000|2020-11-30 07:22:00|4481.5|4478.7|4480.5|4477.7|4481.5|4478.7|4480.3|4477.5|4
1606720930000|2020-11-30 07:22:10|4480.3|4477.5|4478.5|4475.7|4480.3|4477.5|4478.5|4475.7|13
1606720940000|2020-11-30 07:22:20|4478.1|4475.3|4475.5|4472.7|4478.1|4475.3|4475.5|4472.7|38
1606720950000|2020-11-30 07:22:30|4475.8|4473|4475.3|4472.5|4476.3|4473.5|4475.3|4472.5|17
1606720960000|2020-11-30 07:22:40|4475.1|4472.3|4475.3|4472.5|4475.3|4472.5|4474.3|4471.5|26
1606720970000|2020-11-30 07:22:50|4475.8|4473|4476.3|4473.5|4476.3|4473.5|4475.8|4473|12
1606720980000|2020-11-30 07:23:00|4476.9|4474.1|4478.3|4475.5|4478.3|4475.5|4476.3|4473.5|19
1606720990000|2020-11-30 07:23:10|4478.1|4475.3|4479.1|4476.3|4479.3|4476.5|4478.1|4475.3|10
1606721000000|2020-11-30 07:23:20|4478.8|4476|4480.3|4477.5|4480.3|4477.5|4478.3|4475.5|11
1606721010000|2020-11-30 07:23:30|4480.1|4477.3|4477.3|4474.5|4480.3|4477.5|4477.3|4474.5|21
1606721020000|2020-11-30 07:23:40|4478.1|4475.3|4478.3|4475.5|4478.3|4475.5|4477.6|4474.8|3
1606721030000|2020-11-30 07:23:50|4478.1|4475.3|4477.3|4474.5|4478.3|4475.5|4477.3|4474.5|5
1606721040000|2020-11-30 07:24:00|4477.6|4474.8|4477.1|4474.3|4477.6|4474.8|4477.1|4474.3|0
1606721050000|2020-11-30 07:24:10|4477.3|4474.5|4477.1|4474.3|4477.3|4474.5|4476.1|4473.3|22
1606721060000|2020-11-30 07:24:20|4476.3|4473.5|4476.1|4473.3|4476.6|4473.8|4475.8|4473|12
1606721070000|2020-11-30 07:24:30|4475.5|4472.7|4476.1|4473.3|4476.1|4473.3|4475.5|4472.7|6
1606721080000|2020-11-30 07:24:40|4475.6|4472.8|4474.3|4471.5|4476.1|4473.3|4474.1|4471.3|38
1606721090000|2020-11-30 07:24:50|4474.6|4471.8|4474.1|4471.3|4474.8|4472|4474.1|4471.3|7
1606721100000|2020-11-30 07:25:00|4474.6|4471.8|4474.6|4471.8|4475.1|4472.3|4474.3|4471.5|8
1606721110000|2020-11-30 07:25:10|4474.9|4472.1|4472.6|4469.8|4475.1|4472.3|4471.3|4468.5|68
1606721120000|2020-11-30 07:25:20|4473.1|4470.3|4473.3|4470.5|4473.3|4470.5|4473.1|4470.3|7
1606721130000|2020-11-30 07:25:30|4473.1|4470.3|4473.1|4470.3|4473.1|4470.3|4472.5|4469.7|19
1606721140000|2020-11-30 07:25:40|4473.3|4470.5|4474.1|4471.3|4474.1|4471.3|4473.3|4470.5|8
1606721150000|2020-11-30 07:25:50|4474.3|4471.5|4474.3|4471.5|4475.1|4472.3|4474.1|4471.3|14
1606721160000|2020-11-30 07:26:00|4474.1|4471.3|4473.3|4470.5|4474.1|4471.3|4472.3|4469.5|20
1606721170000|2020-11-30 07:26:10|4473.1|4470.3|4473.3|4470.5|4473.3|4470.5|4473.1|4470.3|8
1606721180000|2020-11-30 07:26:20|4473.6|4470.8|4475.1|4472.3|4475.1|4472.3|4473.3|4470.5|5
1606721190000|2020-11-30 07:26:30|4475.3|4472.5|4475.3|4472.5|4475.3|4472.5|4475.1|4472.3|2
1606721200000|2020-11-30 07:26:40|4475.1|4472.3|4474.3|4471.5|4475.3|4472.5|4474.1|4471.3|3
1606721210000|2020-11-30 07:26:50|4473.7|4470.9|4474.3|4471.5|4474.5|4471.7|4471.3|4468.5|76
1606721220000|2020-11-30 07:27:00|4474.8|4472|4473.3|4470.5|4475.1|4472.3|4473.3|4470.5|17
1606721230000|2020-11-30 07:27:10|4473.6|4470.8|4473.9|4471.1|4474.1|4471.3|4473.3|4470.5|7
1606721240000|2020-11-30 07:27:20|4474.1|4471.3|4473.9|4471.1|4475.3|4472.5|4473.9|4471.1|25
1606721250000|2020-11-30 07:27:30|4474.6|4471.8|4473.9|4471.1|4474.9|4472.1|4473.9|4471.1|12
1606721260000|2020-11-30 07:27:40|4474.2|4471.4|4472.9|4470.1|4474.9|4472.1|4472.9|4470.1|17
1606721270000|2020-11-30 07:27:50|4473.2|4470.4|4472.9|4470.1|4473.9|4471.1|4472.9|4470.1|4
1606721280000|2020-11-30 07:28:00|4472.1|4469.3|4472.1|4469.3|4473.1|4470.3|4472.1|4469.3|45
1606721290000|2020-11-30 07:28:10|4473.1|4470.3|4473.3|4470.5|4473.3|4470.5|4473.1|4470.3|10
1606721300000|2020-11-30 07:28:20|4473.6|4470.8|4474.3|4471.5|4474.3|4471.5|4473.6|4470.8|5
1606721310000|2020-11-30 07:28:30|4474.1|4471.3|4474.1|4471.3|4474.3|4471.5|4474.1|4471.3|1
1606721320000|2020-11-30 07:28:40|4474.3|4471.5|4474.1|4471.3|4474.3|4471.5|4474.1|4471.3|2
1606721330000|2020-11-30 07:28:50|4474.3|4471.5|4474.1|4471.3|4475.1|4472.3|4474.1|4471.3|6
1606721340000|2020-11-30 07:29:00|4474.3|4471.5|4474.3|4471.5|4474.3|4471.5|4474.1|4471.3|1
1606721350000|2020-11-30 07:29:10|4474.6|4471.8|4474.1|4471.3|4475.1|4472.3|4474.1|4471.3|8
1606721360000|2020-11-30 07:29:20|4474.3|4471.5|4474.3|4471.5|4474.3|4471.5|4474.1|4471.3|7
1606721370000|2020-11-30 07:29:30|||||||||2
1606721380000|2020-11-30 07:29:40|4474.1|4471.3|4474.3|4471.5|4474.3|4471.5|4474.1|4471.3|3
1606721390000|2020-11-30 07:29:50|4474.5|4471.7|4474.3|4471.5|4474.5|4471.7|4474.1|4471.3|12
1606721400000|2020-11-30 07:30:00|4474.6|4471.8|4474.3|4471.5|4475.1|4472.3|4474.1|4471.3|14
1606721410000|2020-11-30 07:30:10|4474.6|4471.8|4474.3|4471.5|4475.8|4473|4474.3|4471.5|36
1606721420000|2020-11-30 07:30:20|4474.6|4471.8|4475.3|4472.5|4475.6|4472.8|4474.6|4471.8|14
1606721430000|2020-11-30 07:30:30|4475.1|4472.3|4474.1|4471.3|4475.3|4472.5|4474.1|4471.3|11
1606721440000|2020-11-30 07:30:40|4474.3|4471.5|4474.3|4471.5|4474.3|4471.5|4473.3|4470.5|11
1606721450000|2020-11-30 07:30:50|4474.1|4471.3|4473.3|4470.5|4474.3|4471.5|4473.1|4470.3|7
1606721460000|2020-11-30 07:31:00|4474.1|4471.3|4474.3|4471.5|4474.3|4471.5|4474.1|4471.3|11
1606721470000|2020-11-30 07:31:10|4474|4471.2|4473.3|4470.5|4474|4471.2|4473.3|4470.5|10
1606721480000|2020-11-30 07:31:20|4473.6|4470.8|4474.3|4471.5|4474.3|4471.5|4473.6|4470.8|12
1606721490000|2020-11-30 07:31:30|4474.1|4471.3|4474.3|4471.5|4474.3|4471.5|4474.1|4471.3|3
1606721510000|2020-11-30 07:31:50|4474.1|4471.3|4474.3|4471.5|4474.3|4471.5|4474.1|4471.3|3
1606721520000|2020-11-30 07:32:00|4473.3|4470.5|4474.3|4471.5|4474.3|4471.5|4473.1|4470.3|11
1606721530000|2020-11-30 07:32:10|4473.6|4470.8|4473.6|4470.8|4473.6|4470.8|4473.3|4470.5|5
1606721540000|2020-11-30 07:32:20|4473.8|4471|4473|4470.2|4473.8|4471|4472.5|4469.7|8
1606721550000|2020-11-30 07:32:30|4473.3|4470.5|4472.5|4469.7|4473.3|4470.5|4472.3|4469.5|31
1606721560000|2020-11-30 07:32:40|4472.3|4469.5|4472.3|4469.5|4473.3|4470.5|4472.3|4469.5|10
1606721570000|2020-11-30 07:32:50|4472.5|4469.7|4473|4470.2|4473.3|4470.5|4472.5|4469.7|6
1606721580000|2020-11-30 07:33:00|4472.8|4470|4473.5|4470.7|4474.3|4471.5|4471.5|4468.7|35
1606721590000|2020-11-30 07:33:10|4473.3|4470.5|4473.3|4470.5|4473.3|4470.5|4473.3|4470.5|1
1606721600000|2020-11-30 07:33:20|4473.5|4470.7|4474.3|4471.5|4474.3|4471.5|4473.3|4470.5|14
1606721610000|2020-11-30 07:33:30|||||||||1
1606721620000|2020-11-30 07:33:40|4474.6|4471.8|4478.3|4475.5|4478.3|4475.5|4474.6|4471.8|41
1606721630000|2020-11-30 07:33:50|4478.5|4475.7|4479.9|4477.1|4480.6|4477.8|4478.5|4475.7|58
1606721640000|2020-11-30 07:34:00|4480.1|4477.3|4479.6|4476.8|4480.1|4477.3|4479.1|4476.3|17
1606721650000|2020-11-30 07:34:10|4480.1|4477.3|4478.1|4475.3|4480.1|4477.3|4478.1|4475.3|17
1606721660000|2020-11-30 07:34:20|4477.9|4475.1|4478.1|4475.3|4478.1|4475.3|4477.9|4475.1|1
1606721670000|2020-11-30 07:34:30|4477.7|4474.9|4479.1|4476.3|4479.1|4476.3|4477.7|4474.9|22
1606721680000|2020-11-30 07:34:40|4479.6|4476.8|4478.9|4476.1|4480.1|4477.3|4478.1|4475.3|31
1606721690000|2020-11-30 07:34:50|4479.1|4476.3|4478.9|4476.1|4479.1|4476.3|4478.4|4475.6|26
1606721700000|2020-11-30 07:35:00|4479.1|4476.3|4478.9|4476.1|4479.3|4476.5|4478.6|4475.8|16
1606721710000|2020-11-30 07:35:10|4478.6|4475.8|4478.1|4475.3|4478.9|4476.1|4477.9|4475.1|10
1606721720000|2020-11-30 07:35:20|4477.9|4475.1|4480.9|4478.1|4480.9|4478.1|4477.9|4475.1|31
1606721730000|2020-11-30 07:35:30|4481.1|4478.3|4479.9|4477.1|4482.1|4479.3|4479.9|4477.1|38
1606721740000|2020-11-30 07:35:40|4479.3|4476.5|4478.9|4476.1|4479.9|4477.1|4478.9|4476.1|17
1606721750000|2020-11-30 07:35:50|4478.6|4475.8|4477.9|4475.1|4478.9|4476.1|4477.9|4475.1|5
1606721760000|2020-11-30 07:36:00|4478.9|4476.1|4479.9|4477.1|4479.9|4477.1|4478.9|4476.1|20
1606721770000|2020-11-30 07:36:10|4479.1|4476.3|4478.2|4475.4|4479.1|4476.3|4477.9|4475.1|32
1606721780000|2020-11-30 07:36:20|4477.9|4475.1|4476.9|4474.1|4477.9|4475.1|4476.6|4473.8|10
1606721790000|2020-11-30 07:36:30|4477.2|4474.4|4477.9|4475.1|4477.9|4475.1|4477.2|4474.4|2
1606721800000|2020-11-30 07:36:40|4478.1|4475.3|4478.4|4475.6|4478.9|4476.1|4477.9|4475.1|3
1606721810000|2020-11-30 07:36:50|4478.7|4475.9|4478.9|4476.1|4478.9|4476.1|4478.7|4475.9|1
1606721820000|2020-11-30 07:37:00|4479.7|4476.9|4477.9|4475.1|4479.7|4476.9|4477.9|4475.1|14
1606721830000|2020-11-30 07:37:10|||||||||1
1606721840000|2020-11-30 07:37:20|4477.1|4474.3|4477.9|4475.1|4477.9|4475.1|4477.1|4474.3|11
1606721850000|2020-11-30 07:37:30|||||||||4
1606721860000|2020-11-30 07:37:40|4477.7|4474.9|4477.9|4475.1|4477.9|4475.1|4477.7|4474.9|6
1606721870000|2020-11-30 07:37:50|4477.6|4474.8|4476.9|4474.1|4477.9|4475.1|4476.9|4474.1|8
1606721880000|2020-11-30 07:38:00|4476.7|4473.9|4477.9|4475.1|4477.9|4475.1|4476.1|4473.3|5
1606721890000|2020-11-30 07:38:10|||||||||1
1606721900000|2020-11-30 07:38:20|4476.9|4474.1|4477.9|4475.1|4477.9|4475.1|4476.9|4474.1|4
1606721910000|2020-11-30 07:38:30|||||||||1
1606721920000|2020-11-30 07:38:40|4477.2|4474.4|4477.9|4475.1|4477.9|4475.1|4476.9|4474.1|6
1606721930000|2020-11-30 07:38:50|||||||||1
1606721950000|2020-11-30 07:39:10|4478.7|4475.9|4480.9|4478.1|4480.9|4478.1|4478.7|4475.9|28
1606721960000|2020-11-30 07:39:20|4480.6|4477.8|4480.4|4477.6|4480.9|4478.1|4479.9|4477.1|10
1606721970000|2020-11-30 07:39:30|4480.6|4477.8|4481.9|4479.1|4481.9|4479.1|4480.4|4477.6|3
1606721980000|2020-11-30 07:39:40|4482.1|4479.3|4480.9|4478.1|4482.1|4479.3|4480.9|4478.1|5
1606721990000|2020-11-30 07:39:50|4481.1|4478.3|4482.9|4480.1|4482.9|4480.1|4481.1|4478.3|43
1606722000000|2020-11-30 07:40:00|4482.6|4479.8|4480.9|4478.1|4482.6|4479.8|4480.9|4478.1|10
1606722010000|2020-11-30 07:40:10|4481.1|4478.3|4480.9|4478.1|4481.1|4478.3|4480.1|4477.3|3
1606722020000|2020-11-30 07:40:20|4481.1|4478.3|4482.1|4479.3|4482.9|4480.1|4481.1|4478.3|22
1606722030000|2020-11-30 07:40:30|4482.6|4479.8|4482.6|4479.8|4482.9|4480.1|4481.9|4479.1|17
1606722040000|2020-11-30 07:40:40|4482.9|4480.1|4481.9|4479.1|4482.9|4480.1|4481.9|4479.1|4
1606722050000|2020-11-30 07:40:50|4481.7|4478.9|4480.6|4477.8|4481.9|4479.1|4480.1|4477.3|24
1606722060000|2020-11-30 07:41:00|4480.9|4478.1|4479.9|4477.1|4480.9|4478.1|4479.9|4477.1|6
1606722070000|2020-11-30 07:41:10|4479.1|4476.3|4477.1|4474.3|4479.1|4476.3|4477.1|4474.3|15
1606722080000|2020-11-30 07:41:20|4477.4|4474.6|4477.9|4475.1|4477.9|4475.1|4477.1|4474.3|14
1606722090000|2020-11-30 07:41:30|4477.6|4474.8|4477.1|4474.3|4477.9|4475.1|4477.1|4474.3|24
1606722100000|2020-11-30 07:41:40|4477.4|4474.6|4477.9|4475.1|4478.9|4476.1|4477.1|4474.3|11
1606722110000|2020-11-30 07:41:50|4478.1|4475.3|4478.9|4476.1|4478.9|4476.1|4478.1|4475.3|9
1606722120000|2020-11-30 07:42:00|4479.1|4476.3|4480.9|4478.1|4481.7|4478.9|4478.9|4476.1|35
1606722130000|2020-11-30 07:42:10|4481.2|4478.4|4481.9|4479.1|4481.9|4479.1|4480.9|4478.1|22
1606722140000|2020-11-30 07:42:20|||||||||4
1606722150000|2020-11-30 07:42:30|4482.4|4479.6|4482.6|4479.8|4482.9|4480.1|4481.9|4479.1|4
1606722160000|2020-11-30 07:42:40|4481.9|4479.1|4481.9|4479.1|4482.9|4480.1|4481.9|4479.1|5
1606722170000|2020-11-30 07:42:50|4479.9|4477.1|4479.9|4477.1|4480.1|4477.3|4479.9|4477.1|15
1606722180000|2020-11-30 07:43:00|4480.5|4477.7|4479.9|4477.1|4480.9|4478.1|4479.9|4477.1|16
1606722190000|2020-11-30 07:43:10|4480.1|4477.3|4480.6|4477.8|4480.9|4478.1|4479.9|4477.1|5
1606722200000|2020-11-30 07:43:20|4480.9|4478.1|4479.9|4477.1|4480.9|4478.1|4479.9|4477.1|3
1606722210000|2020-11-30 07:43:30|4479.6|4476.8|4478.9|4476.1|4479.6|4476.8|4478.9|4476.1|16
1606722220000|2020-11-30 07:43:40|4478.6|4475.8|4478.9|4476.1|4478.9|4476.1|4478.1|4475.3|7
1606722230000|2020-11-30 07:43:50|4478.6|4475.8|4478.9|4476.1|4478.9|4476.1|4478.4|4475.6|4
1606722240000|2020-11-30 07:44:00|4478.6|4475.8|4478.9|4476.1|4479.1|4476.3|4478.4|4475.6|3
1606722250000|2020-11-30 07:44:10|4479.1|4476.3|4479.9|4477.1|4480.9|4478.1|4478.9|4476.1|11
1606722260000|2020-11-30 07:44:20|4480.1|4477.3|4478.1|4475.3|4480.1|4477.3|4478.1|4475.3|23
1606722270000|2020-11-30 07:44:30|4478.4|4475.6|4477.1|4474.3|4478.4|4475.6|4477.1|4474.3|10
1606722280000|2020-11-30 07:44:40|4476.5|4473.7|4472.6|4469.8|4476.5|4473.7|4472.1|4469.3|138
1606722290000|2020-11-30 07:44:50|4473.1|4470.3|4472.3|4469.5|4473.3|4470.5|4472.1|4469.3|63
1606722300000|2020-11-30 07:45:00|4472.5|4469.7|4474.9|4472.1|4475.1|4472.3|4472.3|4469.5|82
1606722310000|2020-11-30 07:45:10|4474.6|4471.8|4476.1|4473.3|4476.9|4474.1|4474.6|4471.8|19
1606722320000|2020-11-30 07:45:20|4476.6|4473.8|4476.1|4473.3|4477.1|4474.3|4475.9|4473.1|4
1606722330000|2020-11-30 07:45:30|4476.4|4473.6|4475.6|4472.8|4476.6|4473.8|4474.9|4472.1|8
1606722340000|2020-11-30 07:45:40|4475.3|4472.5|4474.9|4472.1|4475.3|4472.5|4473.9|4471.1|19
1606722350000|2020-11-30 07:45:50|4475.9|4473.1|4476.9|4474.1|4476.9|4474.1|4475.9|4473.1|12
1606722360000|2020-11-30 07:46:00|4476.1|4473.3|4475.1|4472.3|4476.1|4473.3|4475.1|4472.3|1
1606722370000|2020-11-30 07:46:10|4475.7|4472.9|4475.9|4473.1|4476.1|4473.3|4475.7|4472.9|1
1606722380000|2020-11-30 07:46:20|4476.2|4473.4|4476.1|4473.3|4476.2|4473.4|4475.4|4472.6|2
1606722390000|2020-11-30 07:46:30|4475.9|4473.1|4474.9|4472.1|4475.9|4473.1|4474.9|4472.1|8
1606722400000|2020-11-30 07:46:40|||||||||2
1606722420000|2020-11-30 07:47:00|4475.1|4472.3|4475.9|4473.1|4476.1|4473.3|4475.1|4472.3|3
1606722430000|2020-11-30 07:47:10|4476.1|4473.3|4477.9|4475.1|4477.9|4475.1|4476.1|4473.3|7
1606722440000|2020-11-30 07:47:20|4477.7|4474.9|4476.9|4474.1|4477.7|4474.9|4476.9|4474.1|2
1606722450000|2020-11-30 07:47:30|4477.2|4474.4|4476.9|4474.1|4477.9|4475.1|4476.9|4474.1|11
1606722460000|2020-11-30 07:47:40|4477.2|4474.4|4475.9|4473.1|4477.2|4474.4|4475.9|4473.1|6
1606722470000|2020-11-30 07:47:50|4476.2|4473.4|4475.9|4473.1|4476.2|4473.4|4475.9|4473.1|14
1606722480000|2020-11-30 07:48:00|4476.1|4473.3|4476.9|4474.1|4477.1|4474.3|4476.1|4473.3|4
1606722490000|2020-11-30 07:48:10|4477.1|4474.3|4476.9|4474.1|4477.1|4474.3|4476.7|4473.9|1
1606722500000|2020-11-30 07:48:20|4476.6|4473.8|4475.9|4473.1|4476.6|4473.8|4475.9|4473.1|4
1606722510000|2020-11-30 07:48:30|4476.2|4473.4|4476.9|4474.1|4477.1|4474.3|4476.2|4473.4|2
1606722520000|2020-11-30 07:48:40|4476.6|4473.8|4477.9|4475.1|4477.9|4475.1|4475.9|4473.1|6
1606722530000|2020-11-30 07:48:50|4478.1|4475.3|4477.9|4475.1|4479.1|4476.3|4477.9|4475.1|7
1606722540000|2020-11-30 07:49:00|4478.1|4475.3|4477.9|4475.1|4478.9|4476.1|4477.9|4475.1|6
1606722550000|2020-11-30 07:49:10|4477.7|4474.9|4477.9|4475.1|4478.6|4475.8|4477.4|4474.6|3
1606722560000|2020-11-30 07:49:20|4478.1|4475.3|4478.9|4476.1|4478.9|4476.1|4477.4|4474.6|1
1606722570000|2020-11-30 07:49:30|4479.5|4476.7|4478.9|4476.1|4479.6|4476.8|4478.9|4476.1|10
1606722580000|2020-11-30 07:49:40|4479.1|4476.3|4481.9|4479.1|4482.9|4480.1|4479.1|4476.3|52
1606722590000|2020-11-30 07:49:50|4482.4|4479.6|4481.9|4479.1|4482.9|4480.1|4481.9|4479.1|13
1606722600000|2020-11-30 07:50:00|4481.1|4478.3|4478.9|4476.1|4481.1|4478.3|4478.9|4476.1|35
1606722610000|2020-11-30 07:50:10|4479.6|4476.8|4480.9|4478.1|4481.9|4479.1|4479.6|4476.8|16
1606722620000|2020-11-30 07:50:20|4480.7|4477.9|4480.4|4477.6|4480.9|4478.1|4480.1|4477.3|7
1606722630000|2020-11-30 07:50:30|4479.9|4477.1|4480.9|4478.1|4480.9|4478.1|4479.9|4477.1|4
1606722640000|2020-11-30 07:50:40|4481.1|4478.3|4479.9|4477.1|4481.1|4478.3|4479.9|4477.1|2
1606722650000|2020-11-30 07:50:50|4479.1|4476.3|4479.9|4477.1|4479.9|4477.1|4478.9|4476.1|10
1606722660000|2020-11-30 07:51:00|4479.6|4476.8|4478.9|4476.1|4479.9|4477.1|4478.9|4476.1|11
1606722670000|2020-11-30 07:51:10|4479.6|4476.8|4478.1|4475.3|4479.9|4477.1|4478.1|4475.3|10
1606722680000|2020-11-30 07:51:20|4477.9|4475.1|4478.6|4475.8|4478.9|4476.1|4477.1|4474.3|6
1606722690000|2020-11-30 07:51:30|4478.4|4475.6|4478.6|4475.8|4478.9|4476.1|4477.9|4475.1|2
1606722700000|2020-11-30 07:51:40|4478.1|4475.3|4478.1|4475.3|4478.7|4475.9|4477.9|4475.1|2
1606722710000|2020-11-30 07:51:50|4478.7|4475.9|4479.9|4477.1|4480.1|4477.3|4478.1|4475.3|12
1606722720000|2020-11-30 07:52:00|4480.1|4477.3|4479.9|4477.1|4480.6|4477.8|4479.1|4476.3|12
1606722730000|2020-11-30 07:52:10|4479.7|4476.9|4479.1|4476.3|4479.7|4476.9|4479.1|4476.3|3
1606722740000|2020-11-30 07:52:20|4479.6|4476.8|4480.1|4477.3|4480.6|4477.8|4479.1|4476.3|15
1606722750000|2020-11-30 07:52:30|4479.9|4477.1|4479.1|4476.3|4480.1|4477.3|4479.1|4476.3|6
1606722760000|2020-11-30 07:52:40|4478.9|4476.1|4479.9|4477.1|4479.9|4477.1|4478.6|4475.8|16
1606722770000|2020-11-30 07:52:50|4479.6|4476.8|4479.6|4476.8|4479.9|4477.1|4478.9|4476.1|4
1606722780000|2020-11-30 07:53:00|4479.4|4476.6|4478.9|4476.1|4479.6|4476.8|4478.1|4475.3|1
1606722790000|2020-11-30 07:53:10|4477.1|4474.3|4477.1|4474.3|4477.9|4475.1|4477.1|4474.3|15
1606722800000|2020-11-30 07:53:20|4476.9|4474.1|4476.9|4474.1|4477.1|4474.3|4476.1|4473.3|12
1606722810000|2020-11-30 07:53:30|4477.2|4474.4|4477.9|4475.1|4477.9|4475.1|4476.9|4474.1|8
1606722820000|2020-11-30 07:53:40|4477.6|4474.8|4477.9|4475.1|4477.9|4475.1|4477.6|4474.8|2
1606722830000|2020-11-30 07:53:50|4478.1|4475.3|4478.9|4476.1|4479.1|4476.3|4478.1|4475.3|4
1606722840000|2020-11-30 07:54:00|4478.4|4475.6|4478.1|4475.3|4478.9|4476.1|4477.9|4475.1|6
1606722850000|2020-11-30 07:54:10|4478.7|4475.9|4479.1|4476.3|4479.1|4476.3|4478.1|4475.3|8
1606722860000|2020-11-30 07:54:20|4478.5|4475.7|4477.9|4475.1|4478.9|4476.1|4477.9|4475.1|6
1606722870000|2020-11-30 07:54:30|4477.4|4474.6|4476.9|4474.1|4477.4|4474.6|4476.9|4474.1|3
1606722880000|2020-11-30 07:54:40|4477.1|4474.3|4476.9|4474.1|4477.1|4474.3|4476.9|4474.1|2
1606722890000|2020-11-30 07:54:50|4477.1|4474.3|4477.9|4475.1|4477.9|4475.1|4476.9|4474.1|10
1606722900000|2020-11-30 07:55:00|4478.1|4475.3|4478.6|4475.8|4479.1|4476.3|4477.9|4475.1|3
1606722910000|2020-11-30 07:55:10|4478.9|4476.1|4477.9|4475.1|4478.9|4476.1|4477.9|4475.1|3
1606722920000|2020-11-30 07:55:20|4478.1|4475.3|4478.1|4475.3|4478.1|4475.3|4478.1|4475.3|2
1606722930000|2020-11-30 07:55:30|4477.9|4475.1|4480.9|4478.1|4480.9|4478.1|4477.9|4475.1|25
1606722940000|2020-11-30 07:55:40|4480.7|4477.9|4479.9|4477.1|4480.7|4477.9|4479.9|4477.1|2
1606722950000|2020-11-30 07:55:50|4479.7|4476.9|4478.9|4476.1|4479.7|4476.9|4478.9|4476.1|9
1606722960000|2020-11-30 07:56:00|||||||||2
1606722970000|2020-11-30 07:56:10|4478.6|4475.8|4477.9|4475.1|4478.7|4475.9|4477.9|4475.1|7
1606722980000|2020-11-30 07:56:20|4478.7|4475.9|4477.2|4474.4|4478.7|4475.9|4476.9|4474.1|11
1606722990000|2020-11-30 07:56:30|4477.7|4474.9|4477.9|4475.1|4478.9|4476.1|4477.7|4474.9|6
1606723000000|2020-11-30 07:56:40|4478.4|4475.6|4478.9|4476.1|4478.9|4476.1|4478.4|4475.6|3
1606723010000|2020-11-30 07:56:50|4479.1|4476.3|4479.9|4477.1|4480.1|4477.3|4479.1|4476.3|8
1606723020000|2020-11-30 07:57:00|4480.1|4477.3|4481.6|4478.8|4481.9|4479.1|4479.9|4477.1|24
1606723030000|2020-11-30 07:57:10|4481.9|4479.1|4481.1|4478.3|4481.9|4479.1|4480.9|4478.1|11
1606723040000|2020-11-30 07:57:20|4480.9|4478.1|4481.9|4479.1|4482.1|4479.3|4480.9|4478.1|13
1606723050000|2020-11-30 07:57:30|4481.3|4478.5|4480.9|4478.1|4481.3|4478.5|4480.1|4477.3|19
1606723060000|2020-11-30 07:57:40|4481.2|4478.4|4482.9|4480.1|4482.9|4480.1|4481.2|4478.4|17
1606723070000|2020-11-30 07:57:50|4482.7|4479.9|4482.9|4480.1|4483.1|4480.3|4481.9|4479.1|10
1606723080000|2020-11-30 07:58:00|4482.1|4479.3|4482.6|4479.8|4482.9|4480.1|4481.9|4479.1|26
1606723090000|2020-11-30 07:58:10|4482.9|4480.1|4482.1|4479.3|4482.9|4480.1|4481.9|4479.1|17
1606723100000|2020-11-30 07:58:20|4481.9|4479.1|4481.9|4479.1|4482.1|4479.3|4481.9|4479.1|7
1606723110000|2020-11-30 07:58:30|||||||||3
1606723120000|2020-11-30 07:58:40|4481.6|4478.8|4481.9|4479.1|4481.9|4479.1|4481.1|4478.3|6
1606723130000|2020-11-30 07:58:50|4482.1|4479.3|4482.1|4479.3|4482.1|4479.3|4481.9|4479.1|16
1606723140000|2020-11-30 07:59:00|4482.4|4479.6|4483.9|4481.1|4483.9|4481.1|4482.1|4479.3|28
1606723150000|2020-11-30 07:59:10|4484.1|4481.3|4488.9|4486.1|4488.9|4486.1|4484.1|4481.3|85
1606723160000|2020-11-30 07:59:20|4487.7|4484.9|4487.9|4485.1|4488.1|4485.3|4487.1|4484.3|53
1606723170000|2020-11-30 07:59:30|4487.3|4484.5|4486.9|4484.1|4487.3|4484.5|4486.1|4483.3|22
1606723180000|2020-11-30 07:59:40|4486.7|4483.9|4486.9|4484.1|4487.1|4484.3|4486.4|4483.6|5
1606723190000|2020-11-30 07:59:50|4487.1|4484.3|4487.4|4484.6|4487.7|4484.9|4486.9|4484.1|32
1606723200000|2020-11-30 08:00:00|4487.7|4484.9|4486.9|4484.1|4488.1|4485.3|4486.9|4484.1|52
1606723210000|2020-11-30 08:00:10|4486.6|4483.8|4485.9|4483.1|4487.1|4484.3|4485.9|4483.1|16
1606723220000|2020-11-30 08:00:20|4485.3|4482.5|4482.9|4480.1|4485.3|4482.5|4482.1|4479.3|67
1606723230000|2020-11-30 08:00:30|4482.4|4479.6|4482.9|4480.1|4483.9|4481.1|4482.4|4479.6|24
1606723240000|2020-11-30 08:00:40|4483.2|4480.4|4482.9|4480.1|4483.9|4481.1|4482.9|4480.1|6
1606723250000|2020-11-30 08:00:50|4482.7|4479.9|4483.9|4481.1|4483.9|4481.1|4482.7|4479.9|11
1606723260000|2020-11-30 08:01:00|4483.7|4480.9|4486.9|4484.1|4486.9|4484.1|4483.7|4480.9|51
1606723270000|2020-11-30 08:01:10|4487.7|4484.9|4489.9|4487.1|4490.9|4488.1|4486.9|4484.1|196
1606723280000|2020-11-30 08:01:20|4490.5|4487.7|4493.9|4491.1|4493.9|4491.1|4489.9|4487.1|141
1606723290000|2020-11-30 08:01:30|4493.1|4490.3|4493.1|4490.3|4493.9|4491.1|4492.9|4490.1|40
1606723300000|2020-11-30 08:01:40|4492.9|4490.1|4492.9|4490.1|4493.7|4490.9|4492.1|4489.3|75
1606723310000|2020-11-30 08:01:50|4492.7|4489.9|4489.9|4487.1|4492.7|4489.9|4489.9|4487.1|29
1606723320000|2020-11-30 08:02:00|4489.3|4486.5|4485.9|4483.1|4489.3|4486.5|4485.9|4483.1|56
1606723330000|2020-11-30 08:02:10|4486.1|4483.3|4486.6|4483.8|4486.9|4484.1|4485.1|4482.3|36
1606723340000|2020-11-30 08:02:20|4485.9|4483.1|4483.9|4481.1|4485.9|4483.1|4483.4|4480.6|43
1606723350000|2020-11-30 08:02:30|4484.1|4481.3|4484.9|4482.1|4485.3|4482.5|4483.1|4480.3|24
1606723360000|2020-11-30 08:02:40|4484.4|4481.6|4481.9|4479.1|4484.9|4482.1|4481.9|4479.1|21
1606723370000|2020-11-30 08:02:50|4482.1|4479.3|4484.9|4482.1|4484.9|4482.1|4481.9|4479.1|39
1606723380000|2020-11-30 08:03:00|4484.3|4481.5|4484.1|4481.3|4485.1|4482.3|4484.1|4481.3|15
1606723390000|2020-11-30 08:03:10|4483.9|4481.1|4478.3|4475.5|4484.1|4481.3|4477.3|4474.5|133
1606723400000|2020-11-30 08:03:20|4478.8|4476|4483.3|4480.5|4483.3|4480.5|4478.3|4475.5|33
1606723410000|2020-11-30 08:03:30|4483.1|4480.3|4481.3|4478.5|4483.1|4480.3|4480.3|4477.5|28
1606723420000|2020-11-30 08:03:40|4480.8|4478|4482.1|4479.3|4482.1|4479.3|4479.3|4476.5|14
1606723430000|2020-11-30 08:03:50|4482.3|4479.5|4482.3|4479.5|4483.5|4480.7|4482.1|4479.3|82
1606723440000|2020-11-30 08:04:00|4482.6|4479.8|4482.3|4479.5|4483.3|4480.5|4481.5|4478.7|11
1606723450000|2020-11-30 08:04:10|4481.9|4479.1|4483.3|4480.5|4484.1|4481.3|4481.3|4478.5|22
1606723460000|2020-11-30 08:04:20|4483.6|4480.8|4483.3|4480.5|4484.3|4481.5|4483.3|4480.5|4
1606723470000|2020-11-30 08:04:30|4483.6|4480.8|4485.1|4482.3|4485.3|4482.5|4483.6|4480.8|5
1606723480000|2020-11-30 08:04:40|4485.3|4482.5|4483.3|4480.5|4485.3|4482.5|4483.3|4480.5|6
1606723490000|2020-11-30 08:04:50|4483.1|4480.3|4482.3|4479.5|4483.1|4480.3|4480.6|4477.8|23
1606723500000|2020-11-30 08:05:00|4482.1|4479.3|4481.3|4478.5|4482.3|4479.5|4481.3|4478.5|12
1606723510000|2020-11-30 08:05:10|4482.1|4479.3|4479.3|4476.5|4482.6|4479.8|4479.3|4476.5|44
1606723520000|2020-11-30 08:05:20|4479.6|4476.8|4479.3|4476.5|4480.6|4477.8|4477.1|4474.3|101
1606723530000|2020-11-30 08:05:30|4480.3|4477.5|4479.3|4476.5|4480.3|4477.5|4478.8|4476|34
1606723540000|2020-11-30 08:05:40|4480.1|4477.3|4484.3|4481.5|4484.3|4481.5|4479.3|4476.5|29
1606723550000|2020-11-30 08:05:50|4484.1|4481.3|4486.1|4483.3|4486.1|4483.3|4482.3|4479.5|79
1606723560000|2020-11-30 08:06:00|4486.3|4483.5|4486.3|4483.5|4488.1|4485.3|4486.1|4483.3|42
1606723570000|2020-11-30 08:06:10|4486.1|4483.3|4486.3|4483.5|4486.3|4483.5|4485.3|4482.5|12
1606723580000|2020-11-30 08:06:20|4486.6|4483.8|4488.1|4485.3|4488.1|4485.3|4486.3|4483.5|19
1606723590000|2020-11-30 08:06:30|4487.8|4485|4487.8|4485|4488.1|4485.3|4487.1|4484.3|19
1606723600000|2020-11-30 08:06:40|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|4487.5|4484.7|19
1606723610000|2020-11-30 08:06:50|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|9
1606723620000|2020-11-30 08:07:00|4488.9|4486.1|4490.3|4487.5|4492.1|4489.3|4488.9|4486.1|67
1606723630000|2020-11-30 08:07:10|4490.6|4487.8|4492.3|4489.5|4493.1|4490.3|4490.6|4487.8|44
1606723640000|2020-11-30 08:07:20|4492.1|4489.3|4491.1|4488.3|4493.1|4490.3|4490.3|4487.5|25
1606723650000|2020-11-30 08:07:30|4491.3|4488.5|4490.3|4487.5|4491.3|4488.5|4490.1|4487.3|4
1606723660000|2020-11-30 08:07:40|4490.1|4487.3|4488.3|4485.5|4490.3|4487.5|4487.5|4484.7|43
1606723670000|2020-11-30 08:07:50|4488.1|4485.3|4487.6|4484.8|4488.3|4485.5|4486.6|4483.8|22
1606723680000|2020-11-30 08:08:00|4487.3|4484.5|4487.6|4484.8|4488.1|4485.3|4487.1|4484.3|11
1606723690000|2020-11-30 08:08:10|4487.3|4484.5|4487.3|4484.5|4487.3|4484.5|4486.3|4483.5|7
1606723700000|2020-11-30 08:08:20|4487.6|4484.8|4485.1|4482.3|4488.1|4485.3|4484.3|4481.5|105
1606723710000|2020-11-30 08:08:30|4484.8|4482|4484.1|4481.3|4485.1|4482.3|4483.3|4480.5|22
1606723720000|2020-11-30 08:08:40|4483.3|4480.5|4483.1|4480.3|4484.3|4481.5|4483.1|4480.3|31
1606723730000|2020-11-30 08:08:50|4483.3|4480.5|4485.3|4482.5|4485.3|4482.5|4483.1|4480.3|9
1606723740000|2020-11-30 08:09:00|4485.1|4482.3|4484.3|4481.5|4485.3|4482.5|4484.3|4481.5|10
1606723750000|2020-11-30 08:09:10|4484.1|4481.3|4483.6|4480.8|4484.6|4481.8|4483.3|4480.5|19
1606723760000|2020-11-30 08:09:20|4483.3|4480.5|4484.1|4481.3|4484.3|4481.5|4483.3|4480.5|5
1606723770000|2020-11-30 08:09:30|4483.3|4480.5|4483.6|4480.8|4484.3|4481.5|4483.3|4480.5|8
1606723780000|2020-11-30 08:09:40|4483.1|4480.3|4480.3|4477.5|4484.1|4481.3|4480.1|4477.3|30
1606723790000|2020-11-30 08:09:50|4480.1|4477.3|4478.1|4475.3|4480.3|4477.5|4477.1|4474.3|70
1606723800000|2020-11-30 08:10:00|4477.6|4474.8|4477.3|4474.5|4478.5|4475.7|4477.1|4474.3|43
1606723810000|2020-11-30 08:10:10|4477.6|4474.8|4479.3|4476.5|4480.3|4477.5|4477.3|4474.5|42
1606723820000|2020-11-30 08:10:20|4479.6|4476.8|4477.3|4474.5|4480.1|4477.3|4477.3|4474.5|18
1606723830000|2020-11-30 08:10:30|4478.1|4475.3|4478.5|4475.7|4479.6|4476.8|4478.1|4475.3|30
1606723840000|2020-11-30 08:10:40|4478.6|4475.8|4480.1|4477.3|4480.3|4477.5|4478.3|4475.5|38
1606723850000|2020-11-30 08:10:50|4480.3|4477.5|4482.1|4479.3|4482.9|4480.1|4480.3|4477.5|27
1606723860000|2020-11-30 08:11:00|4481.9|4479.1|4480.6|4477.8|4481.9|4479.1|4480.1|4477.3|15
1606723870000|2020-11-30 08:11:10|4480.3|4477.5|4478.3|4475.5|4480.3|4477.5|4478.3|4475.5|10
1606723880000|2020-11-30 08:11:20|4478.6|4475.8|4481.3|4478.5|4482.1|4479.3|4478.3|4475.5|31
1606723890000|2020-11-30 08:11:30|4481.5|4478.7|4481.3|4478.5|4482.3|4479.5|4481.3|4478.5|9
1606723900000|2020-11-30 08:11:40|4483.1|4480.3|4485.3|4482.5|4486.3|4483.5|4483.1|4480.3|56
1606723910000|2020-11-30 08:11:50|4485.6|4482.8|4484.3|4481.5|4486.3|4483.5|4484.1|4481.3|19
1606723920000|2020-11-30 08:12:00|4484.1|4481.3|4483.6|4480.8|4484.3|4481.5|4483.3|4480.5|8
1606723930000|2020-11-30 08:12:10|4483.3|4480.5|4483.8|4481|4484.3|4481.5|4483.3|4480.5|9
1606723940000|2020-11-30 08:12:20|4484|4481.2|4486.3|4483.5|4486.3|4483.5|4483.8|4481|16
1606723950000|2020-11-30 08:12:30|4486.6|4483.8|4484.3|4481.5|4487.3|4484.5|4484.3|4481.5|16
1606723960000|2020-11-30 08:12:40|4485.1|4482.3|4486.1|4483.3|4486.1|4483.3|4484.3|4481.5|12
1606723970000|2020-11-30 08:12:50|4485.8|4483|4486.6|4483.8|4487.3|4484.5|4485.3|4482.5|24
1606723980000|2020-11-30 08:13:00|4486.3|4483.5|4486.1|4483.3|4486.6|4483.8|4485.1|4482.3|11
1606723990000|2020-11-30 08:13:10|4485.6|4482.8|4484.6|4481.8|4486.1|4483.3|4484.6|4481.8|3
1606724000000|2020-11-30 08:13:20|4485.7|4482.9|4484.6|4481.8|4486.4|4483.6|4484.3|4481.5|37
1606724010000|2020-11-30 08:13:30|4484.3|4481.5|4486.3|4483.5|4487.1|4484.3|4484.3|4481.5|11
1606724020000|2020-11-30 08:13:40|4486.1|4483.3|4486.3|4483.5|4486.3|4483.5|4484.1|4481.3|18
1606724030000|2020-11-30 08:13:50|4486.1|4483.3|4486.6|4483.8|4486.9|4484.1|4485.3|4482.5|49
1606724040000|2020-11-30 08:14:00|4486.9|4484.1|4487.9|4485.1|4488.1|4485.3|4486.9|4484.1|30
1606724050000|2020-11-30 08:14:10|4488.2|4485.4|4488.2|4485.4|4488.7|4485.9|4487.3|4484.5|33
1606724060000|2020-11-30 08:14:20|4488.5|4485.7|4488.9|4486.1|4489.7|4486.9|4487.9|4485.1|43
1606724070000|2020-11-30 08:14:30|4488.7|4485.9|4487.9|4485.1|4488.9|4486.1|4487.1|4484.3|5
1606724080000|2020-11-30 08:14:40|4487.6|4484.8|4485.9|4483.1|4487.6|4484.8|4485.1|4482.3|34
1606724090000|2020-11-30 08:14:50|4485.7|4482.9|4484.9|4482.1|4485.7|4482.9|4484.1|4481.3|7
1606724100000|2020-11-30 08:15:00|4485.1|4482.3|4483.9|4481.1|4485.9|4483.1|4483.9|4481.1|20
1606724110000|2020-11-30 08:15:10|4483.6|4480.8|4484.9|4482.1|4484.9|4482.1|4483.1|4480.3|8
1606724120000|2020-11-30 08:15:20|4485.1|4482.3|4485.1|4482.3|4485.9|4483.1|4485.1|4482.3|14
1606724130000|2020-11-30 08:15:30|4485.4|4482.6|4485.9|4483.1|4486.9|4484.1|4484.9|4482.1|17
1606724140000|2020-11-30 08:15:40|4486.4|4483.6|4486.6|4483.8|4486.9|4484.1|4485.9|4483.1|4
1606724150000|2020-11-30 08:15:50|4486.9|4484.1|4487.9|4485.1|4488.9|4486.1|4486.6|4483.8|29
1606724160000|2020-11-30 08:16:00|4488.6|4485.8|4488.1|4485.3|4488.9|4486.1|4487.9|4485.1|5
1606724170000|2020-11-30 08:16:10|4487.9|4485.1|4487.9|4485.1|4487.9|4485.1|4487.1|4484.3|9
1606724180000|2020-11-30 08:16:20|4488.1|4485.3|4488.9|4486.1|4489.9|4487.1|4488.1|4485.3|16
1606724190000|2020-11-30 08:16:30|4488.3|4485.5|4488.9|4486.1|4488.9|4486.1|4487.1|4484.3|36
1606724200000|2020-11-30 08:16:40|4488.1|4485.3|4488.9|4486.1|4489.1|4486.3|4488.1|4485.3|8
1606724210000|2020-11-30 08:16:50|4488.7|4485.9|4488.9|4486.1|4489.9|4487.1|4488.1|4485.3|26
1606724220000|2020-11-30 08:17:00|4489.1|4486.3|4490.9|4488.1|4491.1|4488.3|4488.9|4486.1|42
1606724230000|2020-11-30 08:17:10|4491.9|4489.1|4490.9|4488.1|4491.9|4489.1|4490.1|4487.3|25
1606724240000|2020-11-30 08:17:20|4490.6|4487.8|4489.9|4487.1|4490.9|4488.1|4488.9|4486.1|57
1606724250000|2020-11-30 08:17:30|4490.4|4487.6|4489.9|4487.1|4490.7|4487.9|4488.9|4486.1|16
1606724260000|2020-11-30 08:17:40|4489.6|4486.8|4488.9|4486.1|4489.9|4487.1|4487.9|4485.1|15
1606724270000|2020-11-30 08:17:50|4488.4|4485.6|4483.9|4481.1|4488.6|4485.8|4483.9|4481.1|40
1606724280000|2020-11-30 08:18:00|4483.6|4480.8|4483.9|4481.1|4484.3|4481.5|4483.1|4480.3|19
1606724290000|2020-11-30 08:18:10|4484.1|4481.3|4481.9|4479.1|4484.9|4482.1|4481.1|4478.3|67
1606724300000|2020-11-30 08:18:20|4482.1|4479.3|4481.9|4479.1|4482.6|4479.8|4481.9|4479.1|16
1606724310000|2020-11-30 08:18:30|4482.1|4479.3|4483.9|4481.1|4483.9|4481.1|4481.9|4479.1|5
1606724320000|2020-11-30 08:18:40|4484.1|4481.3|4483.9|4481.1|4484.6|4481.8|4483.1|4480.3|6
1606724330000|2020-11-30 08:18:50|4484.1|4481.3|4481.9|4479.1|4484.1|4481.3|4481.7|4478.9|32
1606724340000|2020-11-30 08:19:00|4482.1|4479.3|4484.9|4482.1|4484.9|4482.1|4481.9|4479.1|24
1606724350000|2020-11-30 08:19:10|4484.6|4481.8|4483.9|4481.1|4484.9|4482.1|4483.9|4481.1|6
1606724360000|2020-11-30 08:19:20|4483.1|4480.3|4483.9|4481.1|4484.9|4482.1|4481.9|4479.1|50
1606724370000|2020-11-30 08:19:30|4484.4|4481.6|4483.9|4481.1|4484.9|4482.1|4483.9|4481.1|7
1606724380000|2020-11-30 08:19:40|4482.9|4480.1|4483.1|4480.3|4483.4|4480.6|4482.6|4479.8|9
1606724390000|2020-11-30 08:19:50|4482.9|4480.1|4482.9|4480.1|4482.9|4480.1|4481.9|4479.1|3
1606724400000|2020-11-30 08:20:00|4483.4|4480.6|4485.1|4482.3|4486.1|4483.3|4482.9|4480.1|155
1606724410000|2020-11-30 08:20:10|4485.4|4482.6|4488.9|4486.1|4489.1|4486.3|4484.9|4482.1|56
1606724420000|2020-11-30 08:20:20|4488.7|4485.9|4488.9|4486.1|4489.1|4486.3|4487.9|4485.1|8
1606724430000|2020-11-30 08:20:30|4489.1|4486.3|4490.9|4488.1|4491.9|4489.1|4489.1|4486.3|64
1606724440000|2020-11-30 08:20:40|4491.9|4489.1|4491.1|4488.3|4491.9|4489.1|4490.7|4487.9|13
1606724450000|2020-11-30 08:20:50|4491.4|4488.6|4492.6|4489.8|4492.9|4490.1|4490.9|4488.1|33
1606724460000|2020-11-30 08:21:00|4492.1|4489.3|4494.1|4491.3|4494.1|4491.3|4491.9|4489.1|64
1606724470000|2020-11-30 08:21:10|4493.9|4491.1|4492.9|4490.1|4494.9|4492.1|4491.9|4489.1|76
1606724480000|2020-11-30 08:21:20|4492.7|4489.9|4493.9|4491.1|4493.9|4491.1|4492.4|4489.6|20
1606724490000|2020-11-30 08:21:30|4493.6|4490.8|4493.9|4491.1|4494.5|4491.7|4493.1|4490.3|24
1606724500000|2020-11-30 08:21:40|4493.4|4490.6|4493.9|4491.1|4494.1|4491.3|4493.4|4490.6|11
1606724510000|2020-11-30 08:21:50|4493.3|4490.5|4494.9|4492.1|4494.9|4492.1|4493.1|4490.3|17
1606724520000|2020-11-30 08:22:00|4494.7|4491.9|4494.7|4491.9|4494.9|4492.1|4493.9|4491.1|24
1606724530000|2020-11-30 08:22:10|4494.9|4492.1|4493.9|4491.1|4494.9|4492.1|4493.9|4491.1|17
1606724540000|2020-11-30 08:22:20|4493.6|4490.8|4490.9|4488.1|4493.9|4491.1|4490.9|4488.1|32
1606724550000|2020-11-30 08:22:30|4490.1|4487.3|4490.9|4488.1|4491.1|4488.3|4489.9|4487.1|12
1606724560000|2020-11-30 08:22:40|4491.1|4488.3|4492.6|4489.8|4492.9|4490.1|4491.1|4488.3|16
1606724570000|2020-11-30 08:22:50|4492.4|4489.6|4489.9|4487.1|4492.4|4489.6|4489.1|4486.3|21
1606724580000|2020-11-30 08:23:00|4489.4|4486.6|4489.1|4486.3|4490.9|4488.1|4489.1|4486.3|15
1606724590000|2020-11-30 08:23:10|4489.4|4486.6|4489.9|4487.1|4490.4|4487.6|4488.9|4486.1|4
1606724600000|2020-11-30 08:23:20|4488.9|4486.1|4488.9|4486.1|4489.9|4487.1|4488.9|4486.1|5
1606724610000|2020-11-30 08:23:30|4489.1|4486.3|4488.9|4486.1|4489.1|4486.3|4488.9|4486.1|1
1606724620000|2020-11-30 08:23:40|4489.1|4486.3|4489.6|4486.8|4489.9|4487.1|4488.9|4486.1|2
1606724630000|2020-11-30 08:23:50|4489.3|4486.5|4488.9|4486.1|4489.9|4487.1|4488.9|4486.1|3
1606724640000|2020-11-30 08:24:00|4489.7|4486.9|4489.9|4487.1|4490.1|4487.3|4489.1|4486.3|15
1606724650000|2020-11-30 08:24:10|4490.1|4487.3|4488.9|4486.1|4490.7|4487.9|4488.9|4486.1|9
1606724660000|2020-11-30 08:24:20|4489.1|4486.3|4489.9|4487.1|4489.9|4487.1|4489.1|4486.3|6
1606724670000|2020-11-30 08:24:30|4490.1|4487.3|4490.1|4487.3|4490.1|4487.3|4489.9|4487.1|6
1606724680000|2020-11-30 08:24:40|4490.4|4487.6|4489.6|4486.8|4490.7|4487.9|4488.9|4486.1|11
1606724690000|2020-11-30 08:24:50|4489.3|4486.5|4489.9|4487.1|4490.4|4487.6|4488.9|4486.1|15
1606724700000|2020-11-30 08:25:00|4489.6|4486.8|4492.9|4490.1|4492.9|4490.1|4489.1|4486.3|35
1606724710000|2020-11-30 08:25:10|4493.4|4490.6|4494.9|4492.1|4495.1|4492.3|4493.1|4490.3|35
1606724720000|2020-11-30 08:25:20|4494.6|4491.8|4493.9|4491.1|4494.6|4491.8|4492.9|4490.1|22
1606724730000|2020-11-30 08:25:30|4493.6|4490.8|4493.6|4490.8|4493.9|4491.1|4492.9|4490.1|10
1606724740000|2020-11-30 08:25:40|4492.9|4490.1|4491.9|4489.1|4493.9|4491.1|4491.9|4489.1|17
1606724750000|2020-11-30 08:25:50|4492.1|4489.3|4492.9|4490.1|4492.9|4490.1|4492.1|4489.3|4
1606724760000|2020-11-30 08:26:00|4493.1|4490.3|4494.9|4492.1|4494.9|4492.1|4492.9|4490.1|6
1606724770000|2020-11-30 08:26:10|||||||||3
1606724780000|2020-11-30 08:26:20|4494.6|4491.8|4492.9|4490.1|4494.9|4492.1|4492.9|4490.1|24
1606724790000|2020-11-30 08:26:30|4492.7|4489.9|4491.1|4488.3|4492.9|4490.1|4490.9|4488.1|25
1606724800000|2020-11-30 08:26:40|4490.9|4488.1|4489.9|4487.1|4490.9|4488.1|4489.9|4487.1|28
1606724810000|2020-11-30 08:26:50|4490.4|4487.6|4490.9|4488.1|4491.9|4489.1|4490.1|4487.3|25
1606724820000|2020-11-30 08:27:00|4490.1|4487.3|4487.9|4485.1|4490.1|4487.3|4487.9|4485.1|29
1606724830000|2020-11-30 08:27:10|4487.6|4484.8|4488.6|4485.8|4488.9|4486.1|4487.6|4484.8|8
1606724840000|2020-11-30 08:27:20|4488.3|4485.5|4491.9|4489.1|4491.9|4489.1|4488.1|4485.3|85
1606724850000|2020-11-30 08:27:30|4491.6|4488.8|4492.9|4490.1|4493.9|4491.1|4490.9|4488.1|59
1606724860000|2020-11-30 08:27:40|4493.1|4490.3|4492.6|4489.8|4493.9|4491.1|4492.1|4489.3|15
1606724870000|2020-11-30 08:27:50|4492.1|4489.3|4492.1|4489.3|4492.4|4489.6|4490.9|4488.1|19
1606724880000|2020-11-30 08:28:00|4492.9|4490.1|4492.9|4490.1|4493.1|4490.3|4492.1|4489.3|8
1606724890000|2020-11-30 08:28:10|4493.1|4490.3|4492.9|4490.1|4493.1|4490.3|4492.1|4489.3|13
1606724900000|2020-11-30 08:28:20|4492.3|4489.5|4493.9|4491.1|4494.1|4491.3|4492.1|4489.3|32
1606724910000|2020-11-30 08:28:30|4494.1|4491.3|4492.9|4490.1|4494.6|4491.8|4492.7|4489.9|24
1606724920000|2020-11-30 08:28:40|4492.3|4489.5|4492.9|4490.1|4492.9|4490.1|4491.2|4488.4|37
1606724930000|2020-11-30 08:28:50|4492.6|4489.8|4491.9|4489.1|4492.9|4490.1|4491.6|4488.8|31
1606724940000|2020-11-30 08:29:00|4491.6|4488.8|4488.9|4486.1|4491.9|4489.1|4487.1|4484.3|75
1606724950000|2020-11-30 08:29:10|4488.4|4485.6|4488.9|4486.1|4489.1|4486.3|4487.7|4484.9|42
1606724960000|2020-11-30 08:29:20|4489.9|4487.1|4489.9|4487.1|4490.9|4488.1|4488.9|4486.1|52
1606724970000|2020-11-30 08:29:30|4490.1|4487.3|4487.9|4485.1|4490.4|4487.6|4487.9|4485.1|33
1606724980000|2020-11-30 08:29:40|4488.4|4485.6|4490.2|4487.4|4490.9|4488.1|4487.4|4484.6|54
1606724990000|2020-11-30 08:29:50|4490.4|4487.6|4490.9|4488.1|4491.9|4489.1|4489.3|4486.5|53
1606725000000|2020-11-30 08:30:00|4490.7|4487.9|4489.9|4487.1|4491.9|4489.1|4488.9|4486.1|25
1606725010000|2020-11-30 08:30:10|4489.6|4486.8|4483.9|4481.1|4489.6|4486.8|4483.9|4481.1|179
1606725020000|2020-11-30 08:30:20|4483.7|4480.9|4487.9|4485.1|4487.9|4485.1|4483.1|4480.3|85
1606725030000|2020-11-30 08:30:30|4488.9|4486.1|4487.9|4485.1|4490.1|4487.3|4487.9|4485.1|32
1606725040000|2020-11-30 08:30:40|4487.1|4484.3|4488.9|4486.1|4489.6|4486.8|4486.9|4484.1|15
1606725050000|2020-11-30 08:30:50|4489.1|4486.3|4490.1|4487.3|4491.1|4488.3|4489.1|4486.3|64
1606725060000|2020-11-30 08:31:00|4489.9|4487.1|4491.6|4488.8|4491.9|4489.1|4489.1|4486.3|79
1606725070000|2020-11-30 08:31:10|4491.9|4489.1|4490.9|4488.1|4492.9|4490.1|4490.1|4487.3|71
1606725080000|2020-11-30 08:31:20|4490.7|4487.9|4490.9|4488.1|4490.9|4488.1|4489.9|4487.1|44
1606725090000|2020-11-30 08:31:30|4491.1|4488.3|4492.9|4490.1|4493.1|4490.3|4490.9|4488.1|38
1606725100000|2020-11-30 08:31:40|4493.1|4490.3|4491.9|4489.1|4493.1|4490.3|4491.7|4488.9|37
1606725110000|2020-11-30 08:31:50|4492.9|4490.1|4491.9|4489.1|4493.7|4490.9|4491.7|4488.9|49
1606725120000|2020-11-30 08:32:00|4492.4|4489.6|4492.9|4490.1|4493.4|4490.6|4491.1|4488.3|50
1606725130000|2020-11-30 08:32:10|4492.1|4489.3|4491.9|4489.1|4492.1|4489.3|4490.9|4488.1|22
1606725140000|2020-11-30 08:32:20|4492.3|4489.5|4490.1|4487.3|4492.3|4489.5|4490.1|4487.3|24
1606725150000|2020-11-30 08:32:30|4490.6|4487.8|4490.9|4488.1|4490.9|4488.1|4490.1|4487.3|6
1606725160000|2020-11-30 08:32:40|4491.1|4488.3|4491.9|4489.1|4492.1|4489.3|4491.1|4488.3|26
1606725170000|2020-11-30 08:32:50|4492.1|4489.3|4491.9|4489.1|4492.1|4489.3|4491.9|4489.1|2
1606725180000|2020-11-30 08:33:00|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4491.6|4488.8|38
1606725190000|2020-11-30 08:33:10|4492.6|4489.8|4492.9|4490.1|4493.7|4490.9|4492.1|4489.3|38
1606725200000|2020-11-30 08:33:20|4492.6|4489.8|4493.1|4490.3|4493.9|4491.1|4492.1|4489.3|67
1606725210000|2020-11-30 08:33:30|4492.9|4490.1|4490.4|4487.6|4493.9|4491.1|4490.3|4487.5|26
1606725220000|2020-11-30 08:33:40|4490.1|4487.3|4490.1|4487.3|4490.7|4487.9|4489.9|4487.1|2
1606725230000|2020-11-30 08:33:50|4490.7|4487.9|4491.6|4488.8|4491.9|4489.1|4489.9|4487.1|36
1606725240000|2020-11-30 08:34:00|4491.1|4488.3|4491.9|4489.1|4491.9|4489.1|4491.1|4488.3|9
1606725250000|2020-11-30 08:34:10|4491.3|4488.5|4491.9|4489.1|4491.9|4489.1|4491.1|4488.3|7
1606725260000|2020-11-30 08:34:20|4491.6|4488.8|4489.9|4487.1|4491.9|4489.1|4489.1|4486.3|14
1606725270000|2020-11-30 08:34:30|4490.5|4487.7|4490.9|4488.1|4490.9|4488.1|4490.1|4487.3|9
1606725280000|2020-11-30 08:34:40|4491.1|4488.3|4491.9|4489.1|4492.1|4489.3|4491.1|4488.3|14
1606725290000|2020-11-30 08:34:50|4491.6|4488.8|4490.1|4487.3|4492.1|4489.3|4489.9|4487.1|21
1606725300000|2020-11-30 08:35:00|4489.9|4487.1|4492.1|4489.3|4492.9|4490.1|4489.9|4487.1|26
1606725310000|2020-11-30 08:35:10|4492.4|4489.6|4492.1|4489.3|4492.9|4490.1|4492.1|4489.3|11
1606725320000|2020-11-30 08:35:20|4492.4|4489.6|4492.9|4490.1|4492.9|4490.1|4492.1|4489.3|10
1606725330000|2020-11-30 08:35:30|4493.7|4490.9|4495.9|4493.1|4495.9|4493.1|4493.7|4490.9|48
1606725340000|2020-11-30 08:35:40|4496.1|4493.3|4496.9|4494.1|4497.9|4495.1|4495.9|4493.1|104
1606725350000|2020-11-30 08:35:50|4497.1|4494.3|4498.1|4495.3|4498.9|4496.1|4496.9|4494.1|151
1606725360000|2020-11-30 08:36:00|4497.3|4494.5|4498.9|4496.1|4498.9|4496.1|4496.1|4493.3|59
1606725370000|2020-11-30 08:36:10|4498.6|4495.8|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|29
1606725380000|2020-11-30 08:36:20|4498.7|4495.9|4497.9|4495.1|4498.9|4496.1|4497.4|4494.6|22
1606725390000|2020-11-30 08:36:30|4498.1|4495.3|4497.9|4495.1|4499.1|4496.3|4497.9|4495.1|18
1606725400000|2020-11-30 08:36:40|4498.7|4495.9|4500.1|4497.3|4500.1|4497.3|4498.7|4495.9|42
1606725410000|2020-11-30 08:36:50|4499.6|4496.8|4498.9|4496.1|4499.9|4497.1|4498.9|4496.1|10
1606725420000|2020-11-30 08:37:00|4499.1|4496.3|4498.9|4496.1|4499.6|4496.8|4498.9|4496.1|9
1606725430000|2020-11-30 08:37:10|4499.1|4496.3|4499.6|4496.8|4500.1|4497.3|4499.1|4496.3|15
1606725440000|2020-11-30 08:37:20|4499.9|4497.1|4498.9|4496.1|4499.9|4497.1|4498.6|4495.8|58
1606725450000|2020-11-30 08:37:30|4498.4|4495.6|4497.3|4494.5|4498.9|4496.1|4497.3|4494.5|24
1606725460000|2020-11-30 08:37:40|4497.1|4494.3|4498.1|4495.3|4498.6|4495.8|4497.1|4494.3|19
1606725470000|2020-11-30 08:37:50|4497.9|4495.1|4497.1|4494.3|4498.1|4495.3|4497.1|4494.3|11
1606725480000|2020-11-30 08:38:00|4497.6|4494.8|4497.9|4495.1|4498.4|4495.6|4496.1|4493.3|39
1606725490000|2020-11-30 08:38:10|4498.9|4496.1|4498.1|4495.3|4498.9|4496.1|4498.1|4495.3|12
1606725500000|2020-11-30 08:38:20|4498.3|4495.5|4498.9|4496.1|4498.9|4496.1|4498.1|4495.3|12
1606725510000|2020-11-30 08:38:30|4498.3|4495.5|4499.1|4496.3|4499.9|4497.1|4498.1|4495.3|21
1606725520000|2020-11-30 08:38:40|4498.9|4496.1|4499.9|4497.1|4499.9|4497.1|4498.1|4495.3|31
1606725530000|2020-11-30 08:38:50|4499.6|4496.8|4499.7|4496.9|4500.1|4497.3|4499.1|4496.3|29
1606725540000|2020-11-30 08:39:00|4499.9|4497.1|4498.9|4496.1|4499.9|4497.1|4498.9|4496.1|29
1606725550000|2020-11-30 08:39:10|4498.4|4495.6|4496.1|4493.3|4498.9|4496.1|4496.1|4493.3|36
1606725560000|2020-11-30 08:39:20|4495.9|4493.1|4497.1|4494.3|4498.9|4496.1|4495.9|4493.1|40
1606725570000|2020-11-30 08:39:30|4496.9|4494.1|4497.1|4494.3|4497.1|4494.3|4496.9|4494.1|0
1606725580000|2020-11-30 08:39:40|4496.9|4494.1|4497.9|4495.1|4497.9|4495.1|4496.9|4494.1|11
1606725590000|2020-11-30 08:39:50|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|4497.1|4494.3|12
1606725600000|2020-11-30 08:40:00|4497.9|4495.1|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|17
1606725610000|2020-11-30 08:40:10|4498.1|4495.3|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|13
1606725620000|2020-11-30 08:40:20|4498.1|4495.3|4496.6|4493.8|4498.1|4495.3|4496.6|4493.8|19
1606725630000|2020-11-30 08:40:30|4496.1|4493.3|4497.1|4494.3|4497.1|4494.3|4495.9|4493.1|17
1606725640000|2020-11-30 08:40:40|4498.1|4495.3|4498.1|4495.3|4498.3|4495.5|4497.9|4495.1|22
1606725650000|2020-11-30 08:40:50|4497.9|4495.1|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|12
1606725660000|2020-11-30 08:41:00|4498.1|4495.3|4497.9|4495.1|4498.1|4495.3|4497.6|4494.8|10
1606725670000|2020-11-30 08:41:10|4497.6|4494.8|4497.6|4494.8|4498.1|4495.3|4496.9|4494.1|13
1606725680000|2020-11-30 08:41:20|4497.9|4495.1|4498.1|4495.3|4498.9|4496.1|4497.6|4494.8|6
1606725690000|2020-11-30 08:41:30|4497.9|4495.1|4497.1|4494.3|4498.1|4495.3|4497.1|4494.3|4
1606725700000|2020-11-30 08:41:40|4496.9|4494.1|4496.1|4493.3|4497.1|4494.3|4496.1|4493.3|12
1606725710000|2020-11-30 08:41:50|4495.9|4493.1|4494.9|4492.1|4496.1|4493.3|4494.1|4491.3|42
1606725720000|2020-11-30 08:42:00|4494.6|4491.8|4495.1|4492.3|4495.1|4492.3|4494.1|4491.3|13
1606725730000|2020-11-30 08:42:10|4494.9|4492.1|4496.1|4493.3|4496.1|4493.3|4494.6|4491.8|21
1606725740000|2020-11-30 08:42:20|4495.9|4493.1|4495.1|4492.3|4496.9|4494.1|4494.9|4492.1|14
1606725750000|2020-11-30 08:42:30|4494.9|4492.1|4493.9|4491.1|4495.1|4492.3|4493.9|4491.1|29
1606725760000|2020-11-30 08:42:40|4494.1|4491.3|4495.1|4492.3|4495.1|4492.3|4493.9|4491.1|6
1606725770000|2020-11-30 08:42:50|4494.9|4492.1|4495.1|4492.3|4495.1|4492.3|4494.9|4492.1|2
1606725780000|2020-11-30 08:43:00|4494.9|4492.1|4494.9|4492.1|4495.1|4492.3|4493.9|4491.1|18
1606725790000|2020-11-30 08:43:10|4494.6|4491.8|4494.1|4491.3|4494.9|4492.1|4494.1|4491.3|24
1606725810000|2020-11-30 08:43:30|4494.4|4491.6|4494.9|4492.1|4495.1|4492.3|4494.4|4491.6|5
1606725820000|2020-11-30 08:43:40|4494.4|4491.6|4494.1|4491.3|4494.6|4491.8|4493.9|4491.1|1
1606725830000|2020-11-30 08:43:50|4493.9|4491.1|4493.9|4491.1|4494.1|4491.3|4493.6|4490.8|11
1606725840000|2020-11-30 08:44:00|4493.7|4490.9|4494.1|4491.3|4494.1|4491.3|4493.7|4490.9|1
1606725850000|2020-11-30 08:44:10|4493.9|4491.1|4492.6|4489.8|4493.9|4491.1|4492.1|4489.3|41
1606725860000|2020-11-30 08:44:20|4492.1|4489.3|4492.6|4489.8|4492.9|4490.1|4492.1|4489.3|18
1606725870000|2020-11-30 08:44:30|4492.9|4490.1|4493.1|4490.3|4493.1|4490.3|4491.9|4489.1|13
1606725880000|2020-11-30 08:44:40|4492.9|4490.1|4493.1|4490.3|4493.1|4490.3|4492.9|4490.1|7
1606725890000|2020-11-30 08:44:50|4493.7|4490.9|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|4
1606725900000|2020-11-30 08:45:00|4493.1|4490.3|4492.1|4489.3|4493.1|4490.3|4492.1|4489.3|9
1606725910000|2020-11-30 08:45:10|4491.3|4488.5|4490.9|4488.1|4491.3|4488.5|4490.9|4488.1|12
1606725920000|2020-11-30 08:45:20|4491.1|4488.3|4491.9|4489.1|4492.1|4489.3|4490.9|4488.1|6
1606725930000|2020-11-30 08:45:30|4492.1|4489.3|4492.6|4489.8|4492.6|4489.8|4490.9|4488.1|23
1606725940000|2020-11-30 08:45:40|4492.9|4490.1|4492.1|4489.3|4493.9|4491.1|4492.1|4489.3|17
1606725950000|2020-11-30 08:45:50|4491.9|4489.1|4490.9|4488.1|4491.9|4489.1|4490.9|4488.1|8
1606725960000|2020-11-30 08:46:00|4491.1|4488.3|4491.1|4488.3|4491.9|4489.1|4490.9|4488.1|16
1606725970000|2020-11-30 08:46:10|4490.9|4488.1|4490.9|4488.1|4491.7|4488.9|4490.9|4488.1|21
1606725980000|2020-11-30 08:46:20|4490.1|4487.3|4491.9|4489.1|4492.1|4489.3|4490.1|4487.3|24
1606725990000|2020-11-30 08:46:30|4492.1|4489.3|4491.9|4489.1|4492.1|4489.3|4491.4|4488.6|0
1606726000000|2020-11-30 08:46:40|4492.9|4490.1|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|36
1606726010000|2020-11-30 08:46:50|4493.1|4490.3|4493.9|4491.1|4494.4|4491.6|4492.9|4490.1|4
1606726020000|2020-11-30 08:47:00|4494.2|4491.4|4493.9|4491.1|4494.4|4491.6|4493.9|4491.1|6
1606726030000|2020-11-30 08:47:10|4494.7|4491.9|4494.9|4492.1|4494.9|4492.1|4493.9|4491.1|13
1606726040000|2020-11-30 08:47:20|4495.5|4492.7|4495.1|4492.3|4495.5|4492.7|4494.9|4492.1|16
1606726050000|2020-11-30 08:47:30|4495.4|4492.6|4494.9|4492.1|4495.9|4493.1|4494.9|4492.1|9
1606726060000|2020-11-30 08:47:40|4495.1|4492.3|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|6
1606726070000|2020-11-30 08:47:50|4496.1|4493.3|4496.1|4493.3|4496.5|4493.7|4495.9|4493.1|12
1606726080000|2020-11-30 08:48:00|4495.9|4493.1|4495.9|4493.1|4496.1|4493.3|4495.9|4493.1|6
1606726090000|2020-11-30 08:48:10|4496.1|4493.3|4495.9|4493.1|4496.1|4493.3|4495.9|4493.1|8
1606726100000|2020-11-30 08:48:20|4495.7|4492.9|4494.9|4492.1|4495.7|4492.9|4494.9|4492.1|10
1606726110000|2020-11-30 08:48:30|4495.4|4492.6|4493.9|4491.1|4495.4|4492.6|4493.9|4491.1|8
1606726120000|2020-11-30 08:48:40|4493.7|4490.9|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|15
1606726130000|2020-11-30 08:48:50|4492.7|4489.9|4493.9|4491.1|4495.1|4492.3|4492.6|4489.8|35
1606726140000|2020-11-30 08:49:00|4494.4|4491.6|4493.9|4491.1|4495.1|4492.3|4493.9|4491.1|6
1606726150000|2020-11-30 08:49:10|4494.1|4491.3|4493.9|4491.1|4494.4|4491.6|4493.9|4491.1|2
1606726160000|2020-11-30 08:49:20|4493.7|4490.9|4491.9|4489.1|4493.7|4490.9|4491.7|4488.9|25
1606726170000|2020-11-30 08:49:30|4492.1|4489.3|4492.9|4490.1|4492.9|4490.1|4492.1|4489.3|5
1606726180000|2020-11-30 08:49:40|4492.1|4489.3|4491.9|4489.1|4492.1|4489.3|4491.9|4489.1|7
1606726190000|2020-11-30 08:49:50|4492.1|4489.3|4491.9|4489.1|4492.1|4489.3|4491.9|4489.1|6
1606726200000|2020-11-30 08:50:00|4492.5|4489.7|4494.9|4492.1|4494.9|4492.1|4492.5|4489.7|18
1606726210000|2020-11-30 08:50:10|4494.6|4491.8|4493.9|4491.1|4494.6|4491.8|4493.9|4491.1|9
1606726220000|2020-11-30 08:50:20|4494.1|4491.3|4495.9|4493.1|4496.4|4493.6|4494.1|4491.3|30
1606726240000|2020-11-30 08:50:40|4496.1|4493.3|4496.1|4493.3|4496.9|4494.1|4496.1|4493.3|19
1606726250000|2020-11-30 08:50:50|4495.9|4493.1|4495.9|4493.1|4496.1|4493.3|4495.1|4492.3|12
1606726260000|2020-11-30 08:51:00|4494.9|4492.1|4494.9|4492.1|4495.1|4492.3|4494.6|4491.8|41
1606726270000|2020-11-30 08:51:10|4494.6|4491.8|4494.9|4492.1|4495.1|4492.3|4494.6|4491.8|4
1606726280000|2020-11-30 08:51:20|4495.1|4492.3|4495.9|4493.1|4496.1|4493.3|4494.9|4492.1|14
1606726290000|2020-11-30 08:51:30|4495.6|4492.8|4492.1|4489.3|4495.9|4493.1|4491.9|4489.1|32
1606726300000|2020-11-30 08:51:40|4491.9|4489.1|4490.9|4488.1|4492.1|4489.3|4490.9|4488.1|24
1606726310000|2020-11-30 08:51:50|4491.1|4488.3|4490.9|4488.1|4491.9|4489.1|4490.6|4487.8|18
1606726320000|2020-11-30 08:52:00|4491.1|4488.3|4491.9|4489.1|4492.1|4489.3|4490.9|4488.1|18
1606726330000|2020-11-30 08:52:10|4491.6|4488.8|4491.9|4489.1|4492.1|4489.3|4491.6|4488.8|2
1606726340000|2020-11-30 08:52:20|4492.1|4489.3|4492.9|4490.1|4493.1|4490.3|4491.9|4489.1|21
1606726350000|2020-11-30 08:52:30|4493.1|4490.3|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|39
1606726360000|2020-11-30 08:52:40|4493.6|4490.8|4492.9|4490.1|4493.9|4491.1|4492.6|4489.8|7
1606726380000|2020-11-30 08:53:00|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|14
1606726390000|2020-11-30 08:53:10|||||||||9
1606726400000|2020-11-30 08:53:20|4494.1|4491.3|4493.9|4491.1|4494.9|4492.1|4493.9|4491.1|6
1606726410000|2020-11-30 08:53:30|||||||||1
1606726420000|2020-11-30 08:53:40|4493.4|4490.6|4493.9|4491.1|4494.1|4491.3|4492.9|4490.1|26
1606726430000|2020-11-30 08:53:50|4493.7|4490.9|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|7
1606726440000|2020-11-30 08:54:00|4493.1|4490.3|4493.6|4490.8|4493.9|4491.1|4493.1|4490.3|6
1606726450000|2020-11-30 08:54:10|4493.9|4491.1|4491.9|4489.1|4493.9|4491.1|4490.1|4487.3|60
1606726460000|2020-11-30 08:54:20|4491.6|4488.8|4491.9|4489.1|4491.9|4489.1|4490.4|4487.6|18
1606726470000|2020-11-30 08:54:30|4492.1|4489.3|4491.9|4489.1|4492.1|4489.3|4491.1|4488.3|14
1606726480000|2020-11-30 08:54:40|4492.1|4489.3|4492.1|4489.3|4493.9|4491.1|4491.9|4489.1|30
1606726490000|2020-11-30 08:54:50|4492.4|4489.6|4492.1|4489.3|4492.7|4489.9|4492.1|4489.3|7
1606726500000|2020-11-30 08:55:00|4491.3|4488.5|4488.9|4486.1|4491.4|4488.6|4486.9|4483.5|249
1606726510000|2020-11-30 08:55:10|4488.1|4485.3|4486.1|4483.3|4488.9|4486.1|4484.9|4482.1|81
1606726520000|2020-11-30 08:55:20|4485.9|4483.1|4486.9|4484.1|4487.9|4485.1|4485.9|4483.1|75
1606726530000|2020-11-30 08:55:30|4486.6|4483.8|4485.9|4483.1|4486.9|4484.1|4485.9|4483.1|10
1606726540000|2020-11-30 08:55:40|4486.4|4483.6|4489.6|4486.8|4489.6|4486.8|4485.9|4483.1|26
1606726550000|2020-11-30 08:55:50|4489.9|4487.1|4488.9|4486.1|4489.9|4487.1|4488.1|4485.3|26
1606726560000|2020-11-30 08:56:00|4489.1|4486.3|4488.6|4485.8|4489.9|4487.1|4488.4|4485.6|17
1606726570000|2020-11-30 08:56:10|4488.7|4485.9|4489.9|4487.1|4490.1|4487.3|4488.7|4485.9|16
1606726580000|2020-11-30 08:56:20|4490.1|4487.3|4490.9|4488.1|4491.1|4488.3|4490.1|4487.3|13
1606726590000|2020-11-30 08:56:30|4491.1|4488.3|4492.1|4489.3|4492.9|4490.1|4490.9|4488.1|39
1606726600000|2020-11-30 08:56:40|4492.4|4489.6|4495.9|4493.1|4496.1|4493.3|4491.9|4489.1|142
1606726610000|2020-11-30 08:56:50|4495.1|4492.3|4494.6|4491.8|4495.1|4492.3|4493.9|4491.1|28
1606726620000|2020-11-30 08:57:00|4494.1|4491.3|4495.9|4493.1|4496.9|4494.1|4494.1|4491.3|53
1606726630000|2020-11-30 08:57:10|4496.1|4493.3|4496.9|4494.1|4497.1|4494.3|4495.9|4493.1|38
1606726640000|2020-11-30 08:57:20|4497.1|4494.3|4496.9|4494.1|4497.1|4494.3|4496.9|4494.1|29
1606726650000|2020-11-30 08:57:30|4496.3|4493.5|4495.9|4493.1|4496.3|4493.5|4495.1|4492.3|40
1606726660000|2020-11-30 08:57:40|4496.1|4493.3|4495.1|4492.3|4496.6|4493.8|4494.7|4491.9|16
1606726670000|2020-11-30 08:57:50|4494.9|4492.1|4493.9|4491.1|4495.9|4493.1|4493.9|4491.1|71
1606726680000|2020-11-30 08:58:00|4494.1|4491.3|4494.1|4491.3|4494.9|4492.1|4493.9|4491.1|17
1606726690000|2020-11-30 08:58:10|4493.9|4491.1|4494.1|4491.3|4494.9|4492.1|4493.9|4491.1|4
1606726700000|2020-11-30 08:58:20|4494.6|4491.8|4494.1|4491.3|4494.9|4492.1|4494.1|4491.3|11
1606726710000|2020-11-30 08:58:30|4493.9|4491.1|4493.9|4491.1|4494.9|4492.1|4493.9|4491.1|15
1606726720000|2020-11-30 08:58:40|4494.2|4491.4|4494.1|4491.3|4494.4|4491.6|4494.1|4491.3|1
1606726730000|2020-11-30 08:58:50|4494.4|4491.6|4494.6|4491.8|4494.9|4492.1|4494.1|4491.3|18
1606726740000|2020-11-30 08:59:00|4494.3|4491.5|4494.1|4491.3|4494.9|4492.1|4493.9|4491.1|5
1606726750000|2020-11-30 08:59:10|4494.4|4491.6|4493.9|4491.1|4494.4|4491.6|4493.9|4491.1|6
1606726760000|2020-11-30 08:59:20|4494.1|4491.3|4496.1|4493.3|4496.1|4493.3|4494.1|4491.3|16
1606726770000|2020-11-30 08:59:30|4495.9|4493.1|4496.9|4494.1|4496.9|4494.1|4495.9|4493.1|19
1606726780000|2020-11-30 08:59:40|4496.6|4493.8|4496.4|4493.6|4498.9|4496.1|4495.9|4493.1|97
1606726790000|2020-11-30 08:59:50|4496.1|4493.3|4495.9|4493.1|4497.7|4494.9|4495.4|4492.6|47
1606726800000|2020-11-30 09:00:00|4495.7|4492.9|4489.4|4486.6|4495.7|4492.9|4488.1|4485.3|99
1606726810000|2020-11-30 09:00:10|4489.1|4486.3|4488.4|4485.6|4489.7|4486.9|4488.1|4485.3|35
1606726820000|2020-11-30 09:00:20|4488.7|4485.9|4488.9|4486.1|4488.9|4486.1|4488.1|4485.3|14
1606726830000|2020-11-30 09:00:30|4489.8|4487|4489.1|4486.3|4490.1|4487.3|4488.9|4486.1|28
1606726840000|2020-11-30 09:00:40|4488.9|4486.1|4485.9|4483.1|4488.9|4486.1|4484.9|4482.1|77
1606726850000|2020-11-30 09:00:50|4486.1|4483.3|4486.1|4483.3|4486.9|4484.1|4483.9|4481.1|139
1606726860000|2020-11-30 09:01:00|4486.4|4483.6|4486.9|4484.1|4486.9|4484.1|4485.9|4483.1|55
1606726870000|2020-11-30 09:01:10|4486.1|4483.3|4484.9|4482.1|4486.1|4483.3|4484.9|4482.1|34
1606726880000|2020-11-30 09:01:20|4485.1|4482.3|4485.6|4482.8|4486.1|4483.3|4484.9|4482.1|20
1606726890000|2020-11-30 09:01:30|4485.9|4483.1|4484.6|4481.8|4486.1|4483.3|4483.9|4481.1|27
1606726900000|2020-11-30 09:01:40|4484.9|4482.1|4486.9|4484.1|4486.9|4484.1|4484.9|4482.1|32
1606726910000|2020-11-30 09:01:50|4487.1|4484.3|4484.9|4482.1|4487.1|4484.3|4484.1|4481.3|39
1606726920000|2020-11-30 09:02:00|4484.6|4481.8|4485.9|4483.1|4485.9|4483.1|4483.9|4481.1|32
1606726930000|2020-11-30 09:02:10|4485.6|4482.8|4485.9|4483.1|4485.9|4483.1|4485.3|4482.5|6
1606726940000|2020-11-30 09:02:20|4486.1|4483.3|4486.1|4483.3|4487.1|4484.3|4485.1|4482.3|12
1606726950000|2020-11-30 09:02:30|4486.4|4483.6|4486.9|4484.1|4486.9|4484.1|4485.9|4483.1|12
1606726960000|2020-11-30 09:02:40|4487.1|4484.3|4488.1|4485.3|4488.1|4485.3|4486.9|4484.1|5
1606726970000|2020-11-30 09:02:50|4487.9|4485.1|4488.1|4485.3|4488.1|4485.3|4487.9|4485.1|10
1606726980000|2020-11-30 09:03:00|4487.9|4485.1|4485.1|4482.3|4487.9|4485.1|4484.9|4482.1|41
1606726990000|2020-11-30 09:03:10|4484.9|4482.1|4485.6|4482.8|4486.1|4483.3|4484.9|4482.1|19
1606727000000|2020-11-30 09:03:20|4485.9|4483.1|4485.6|4482.8|4485.9|4483.1|4484.9|4482.1|9
1606727010000|2020-11-30 09:03:30|4485.9|4483.1|4483.9|4481.1|4485.9|4483.1|4483.9|4481.1|19
1606727020000|2020-11-30 09:03:40|4483.3|4480.5|4483.9|4481.1|4484.1|4481.3|4483.3|4480.5|9
1606727030000|2020-11-30 09:03:50|4483.1|4480.3|4483.1|4480.3|4484.1|4481.3|4483.1|4480.3|13
1606727040000|2020-11-30 09:04:00|4483.6|4480.8|4485.9|4483.1|4485.9|4483.1|4483.1|4480.3|38
1606727050000|2020-11-30 09:04:10|4485.1|4482.3|4483.9|4481.1|4485.9|4483.1|4483.9|4481.1|15
1606727060000|2020-11-30 09:04:20|4483.1|4480.3|4483.6|4480.8|4483.8|4481|4483.1|4480.3|16
1606727070000|2020-11-30 09:04:30|4483.9|4481.1|4483.6|4480.8|4483.9|4481.1|4483.1|4480.3|3
1606727080000|2020-11-30 09:04:40|4483.1|4480.3|4483.9|4481.1|4483.9|4481.1|4482.9|4480.1|14
1606727090000|2020-11-30 09:04:50|4483.4|4480.6|4484.9|4482.1|4484.9|4482.1|4483.1|4480.3|19
1606727100000|2020-11-30 09:05:00|4484.1|4481.3|4486.9|4484.1|4486.9|4484.1|4484.1|4481.3|37
1606727110000|2020-11-30 09:05:10|4486.6|4483.8|4488.1|4485.3|4488.1|4485.3|4486.6|4483.8|337
1606727120000|2020-11-30 09:05:20|4489.1|4486.3|4486.6|4483.8|4489.6|4486.8|4486.1|4483.3|36
1606727130000|2020-11-30 09:05:30|4486.1|4483.3|4485.9|4483.1|4486.1|4483.3|4485.1|4482.3|7
1606727140000|2020-11-30 09:05:40|4485.8|4483|4483.9|4481.1|4485.8|4483|4483.1|4480.3|41
1606727150000|2020-11-30 09:05:50|4483.6|4480.8|4485.1|4482.3|4487.1|4484.3|4483.1|4480.3|52
1606727160000|2020-11-30 09:06:00|4484.9|4482.1|4484.9|4482.1|4485.1|4482.3|4484.6|4481.8|5
1606727170000|2020-11-30 09:06:10|4485.4|4482.6|4485.1|4482.3|4485.9|4483.1|4484.1|4481.3|30
1606727180000|2020-11-30 09:06:20|4485.6|4482.8|4484.9|4482.1|4485.9|4483.1|4484.9|4482.1|14
1606727190000|2020-11-30 09:06:30|4484.6|4481.8|4485.1|4482.3|4485.1|4482.3|4484.1|4481.3|4
1606727200000|2020-11-30 09:06:40|4484.9|4482.1|4485.9|4483.1|4485.9|4483.1|4484.9|4482.1|8
1606727210000|2020-11-30 09:06:50|4485.6|4482.8|4484.9|4482.1|4485.9|4483.1|4484.3|4481.5|6
1606727220000|2020-11-30 09:07:00|4485.1|4482.3|4486.1|4483.3|4486.9|4484.1|4485.1|4482.3|20
1606727230000|2020-11-30 09:07:10|4486.4|4483.6|4486.9|4484.1|4487.1|4484.3|4486.4|4483.6|4
1606727240000|2020-11-30 09:07:20|4487.1|4484.3|4486.9|4484.1|4487.9|4485.1|4486.9|4484.1|16
1606727250000|2020-11-30 09:07:30|4486.8|4484|4486.1|4483.3|4486.9|4484.1|4485.9|4483.1|6
1606727260000|2020-11-30 09:07:40|4486.8|4484|4486.9|4484.1|4487.1|4484.3|4486.6|4483.8|4
1606727270000|2020-11-30 09:07:50|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|3
1606727280000|2020-11-30 09:08:00|4487.9|4485.1|4487.1|4484.3|4488.1|4485.3|4487.1|4484.3|9
1606727290000|2020-11-30 09:08:10|4487.3|4484.5|4488.3|4485.5|4488.3|4485.5|4487.3|4484.5|24
1606727300000|2020-11-30 09:08:20|4489.1|4486.3|4488.1|4485.3|4489.1|4486.3|4488.1|4485.3|19
1606727310000|2020-11-30 09:08:30|4487.5|4484.7|4488.1|4485.3|4488.1|4485.3|4487.1|4484.3|31
1606727320000|2020-11-30 09:08:40|4488.3|4485.5|4488.1|4485.3|4489.1|4486.3|4488.1|4485.3|9
1606727330000|2020-11-30 09:08:50|4488|4485.2|4488|4485.2|4488|4485.2|4487.6|4484.8|2
1606727340000|2020-11-30 09:09:00|4487.8|4485|4488.1|4485.3|4488.1|4485.3|4487.1|4484.3|18
1606727350000|2020-11-30 09:09:10|4488|4485.2|4488.1|4485.3|4488.1|4485.3|4488|4485.2|7
1606727360000|2020-11-30 09:09:20|4488|4485.2|4488.1|4485.3|4489.1|4486.3|4488|4485.2|4
1606727370000|2020-11-30 09:09:30|4489|4486.2|4488.6|4485.8|4489.1|4486.3|4488.1|4485.3|7
1606727380000|2020-11-30 09:09:40|4488.1|4485.3|4486.5|4483.7|4488.1|4485.3|4486.5|4483.7|67
1606727390000|2020-11-30 09:09:50|4486.3|4483.5|4483.5|4480.7|4486.3|4483.5|4482.5|4479.7|50
1606727400000|2020-11-30 09:10:00|4483.8|4481|4483.3|4480.5|4484.1|4481.3|4482.3|4479.5|29
1606727410000|2020-11-30 09:10:10|4483.5|4480.7|4483.8|4481|4484.8|4482|4483.3|4480.5|20
1606727420000|2020-11-30 09:10:20|4483.5|4480.7|4483.3|4480.5|4484.3|4481.5|4483.3|4480.5|9
1606727430000|2020-11-30 09:10:30|4483.8|4481|4483.5|4480.7|4484.1|4481.3|4483.1|4480.3|1
1606727440000|2020-11-30 09:10:40|4483.8|4481|4483.3|4480.5|4484.3|4481.5|4483.3|4480.5|5
1606727450000|2020-11-30 09:10:50|4483.1|4480.3|4483.3|4480.5|4483.3|4480.5|4482.5|4479.7|20
1606727460000|2020-11-30 09:11:00|4483.1|4480.3|4484.8|4482|4485.3|4482.5|4483.1|4480.3|59
1606727470000|2020-11-30 09:11:10|4484.5|4481.7|4484.3|4481.5|4484.5|4481.7|4483.5|4480.7|10
1606727480000|2020-11-30 09:11:20|4484.1|4481.3|4485.3|4482.5|4485.3|4482.5|4484.1|4481.3|11
1606727490000|2020-11-30 09:11:30|4485.5|4482.7|4486.3|4483.5|4487.1|4484.3|4485.3|4482.5|19
1606727500000|2020-11-30 09:11:40|4486.6|4483.8|4488.3|4485.5|4488.5|4485.7|4486.3|4483.5|71
1606727510000|2020-11-30 09:11:50|4488.1|4485.3|4488.3|4485.5|4488.8|4486|4488.1|4485.3|13
1606727520000|2020-11-30 09:12:00|4488.1|4485.3|4488.3|4485.5|4488.8|4486|4487.5|4484.7|18
1606727530000|2020-11-30 09:12:10|4488.5|4485.7|4488.3|4485.5|4489.1|4486.3|4488.3|4485.5|9
1606727540000|2020-11-30 09:12:20|4488.1|4485.3|4487.8|4485|4488.3|4485.5|4486.3|4483.5|60
1606727550000|2020-11-30 09:12:30|4487.5|4484.7|4488.3|4485.5|4488.3|4485.5|4487.3|4484.5|6
1606727560000|2020-11-30 09:12:40|4489|4486.2|4490.1|4487.3|4490.1|4487.3|4489|4486.2|47
1606727570000|2020-11-30 09:12:50|4489.1|4486.3|4489.6|4486.8|4490.1|4487.3|4489.1|4486.3|34
1606727580000|2020-11-30 09:13:00|4489.1|4486.3|4490.1|4487.3|4490.1|4487.3|4489|4486.2|6
1606727590000|2020-11-30 09:13:10|4490.5|4487.7|4492.1|4489.3|4492.1|4489.3|4490.1|4487.3|66
1606727600000|2020-11-30 09:13:20|4492|4489.2|4491.3|4488.5|4492.1|4489.3|4491.3|4488.5|10
1606727610000|2020-11-30 09:13:30|4491.1|4488.3|4493|4490.2|4493.1|4490.3|4491.1|4488.3|35
1606727620000|2020-11-30 09:13:40|4493.1|4490.3|4492.1|4489.3|4493.1|4490.3|4492.1|4489.3|7
1606727630000|2020-11-30 09:13:50|4492|4489.2|4492|4489.2|4492.1|4489.3|4491.3|4488.5|10
1606727640000|2020-11-30 09:14:00|4492.1|4489.3|4493.1|4490.3|4494|4491.2|4492|4489.2|54
1606727650000|2020-11-30 09:14:10|4493.6|4490.8|4494.1|4491.3|4494.1|4491.3|4493.1|4490.3|19
1606727660000|2020-11-30 09:14:20|4494.6|4491.8|4496|4493.2|4496.1|4493.3|4494.6|4491.8|44
1606727670000|2020-11-30 09:14:30|4495.6|4492.8|4498|4495.2|4498|4495.2|4495.1|4492.3|73
1606727680000|2020-11-30 09:14:40|4498.1|4495.3|4501|4498.2|4501.8|4499|4498.1|4495.3|100
1606727690000|2020-11-30 09:14:50|4501.1|4498.3|4502|4499.2|4502|4499.2|4501|4498.2|59
1606727700000|2020-11-30 09:15:00|4502.1|4499.3|4502.1|4499.3|4503|4500.2|4502|4499.2|91
1606727710000|2020-11-30 09:15:10|4503|4500.2|4502.1|4499.3|4503|4500.2|4502.1|4499.3|34
1606727720000|2020-11-30 09:15:20|4502.8|4500|4503|4500.2|4503|4500.2|4502.1|4499.3|54
1606727730000|2020-11-30 09:15:30|4503.1|4500.3|4501.1|4498.3|4503.1|4500.3|4501.1|4498.3|39
1606727740000|2020-11-30 09:15:40|4501|4498.2|4500.5|4497.7|4501.5|4498.7|4500.2|4497.4|13
1606727750000|2020-11-30 09:15:50|4500.8|4498|4500|4497.2|4500.8|4498|4500|4497.2|14
1606727760000|2020-11-30 09:16:00|4500.2|4497.4|4502|4499.2|4502|4499.2|4499.8|4497|56
1606727770000|2020-11-30 09:16:10|4502.2|4499.4|4503|4500.2|4503.2|4500.4|4502.2|4499.4|30
1606727780000|2020-11-30 09:16:20|4502.2|4499.4|4502.2|4499.4|4502.7|4499.9|4502|4499.2|11
1606727790000|2020-11-30 09:16:30|4503|4500.2|4501.2|4498.4|4503|4500.2|4501|4498.2|46
1606727800000|2020-11-30 09:16:40|4501.8|4499|4501.7|4498.9|4502|4499.2|4501.2|4498.4|22
1606727810000|2020-11-30 09:16:50|4501.3|4498.5|4501.7|4498.9|4502|4499.2|4501.2|4498.4|11
1606727820000|2020-11-30 09:17:00|4501.5|4498.7|4501.2|4498.4|4502.2|4499.4|4501.2|4498.4|21
1606727830000|2020-11-30 09:17:10|4501.7|4498.9|4501|4498.2|4501.7|4498.9|4501|4498.2|2
1606727840000|2020-11-30 09:17:20|4501.2|4498.4|4503.2|4500.4|4503.2|4500.4|4501|4498.2|66
1606727850000|2020-11-30 09:17:30|4503|4500.2|4504.5|4501.7|4505|4502.2|4503|4500.2|61
1606727860000|2020-11-30 09:17:40|4504.2|4501.4|4504.2|4501.4|4505|4502.2|4504|4501.2|34
1606727870000|2020-11-30 09:17:50|4504.7|4501.9|4503.8|4501|4505|4502.2|4503.5|4500.7|29
1606727880000|2020-11-30 09:18:00|4504|4501.2|4504|4501.2|4504.2|4501.4|4503.5|4500.7|12
1606727890000|2020-11-30 09:18:10|4503.8|4501|4503|4500.2|4504|4501.2|4502.2|4499.4|18
1606727910000|2020-11-30 09:18:30|4502.8|4500|4503|4500.2|4503|4500.2|4502.5|4499.7|25
1606727920000|2020-11-30 09:18:40|4503.2|4500.4|4505.2|4502.4|4506.2|4503.4|4503|4500.2|136
1606727930000|2020-11-30 09:18:50|4505.5|4502.7|4510|4507.2|4510.2|4507.4|4505.5|4502.7|168
1606727940000|2020-11-30 09:19:00|4510.2|4507.4|4508.2|4505.4|4510.2|4507.4|4507.2|4504.4|75
1606727950000|2020-11-30 09:19:10|4508|4505.2|4506|4503.2|4508.2|4505.4|4505.3|4502.5|35
1606727960000|2020-11-30 09:19:20|4506.2|4503.4|4505|4502.2|4506.2|4503.4|4504|4501.2|32
1606727970000|2020-11-30 09:19:30|4504.5|4501.7|4507.7|4504.9|4508|4505.2|4504|4501.2|31
1606727980000|2020-11-30 09:19:40|4508|4505.2|4507.2|4504.4|4508|4505.2|4506|4503.2|30
1606727990000|2020-11-30 09:19:50|4507.5|4504.7|4505.7|4502.9|4508.2|4505.4|4505.7|4502.9|43
1606728000000|2020-11-30 09:20:00|4506|4503.2|4506.2|4503.4|4507|4504.2|4506|4503.2|12
1606728010000|2020-11-30 09:20:10|4506.5|4503.7|4507.2|4504.4|4507.2|4504.4|4506.2|4503.4|12
1606728020000|2020-11-30 09:20:20|4507|4504.2|4507.2|4504.4|4508.2|4505.4|4507|4504.2|18
1606728030000|2020-11-30 09:20:30|4507|4504.2|4507.7|4504.9|4508|4505.2|4507|4504.2|33
1606728040000|2020-11-30 09:20:40|4508|4505.2|4506.2|4503.4|4508|4505.2|4506.2|4503.4|17
1606728050000|2020-11-30 09:20:50|4506|4503.2|4506|4503.2|4506|4503.2|4506|4503.2|8
1606728060000|2020-11-30 09:21:00|4506.2|4503.4|4506|4503.2|4506.2|4503.4|4506|4503.2|23
1606728070000|2020-11-30 09:21:10|4506.2|4503.4|4507|4504.2|4507|4504.2|4506.2|4503.4|19
1606728080000|2020-11-30 09:21:20|4508|4505.2|4507.2|4504.4|4508|4505.2|4507|4504.2|41
1606728090000|2020-11-30 09:21:30|4507|4504.2|4509.2|4506.4|4510.2|4507.4|4507|4504.2|76
1606728100000|2020-11-30 09:21:40|4509.5|4506.7|4509.2|4506.4|4510|4507.2|4509.2|4506.4|16
1606728110000|2020-11-30 09:21:50|||||||||5
1606728120000|2020-11-30 09:22:00|4508.3|4505.5|4509|4506.2|4509.2|4506.4|4508|4505.2|22
1606728130000|2020-11-30 09:22:10|4508.3|4505.5|4509|4506.2|4509|4506.2|4508.2|4505.4|28
1606728140000|2020-11-30 09:22:20|4508.7|4505.9|4507.2|4504.4|4508.7|4505.9|4507.2|4504.4|19
1606728150000|2020-11-30 09:22:30|4507.3|4504.5|4508|4505.2|4508.2|4505.4|4507.3|4504.5|10
1606728160000|2020-11-30 09:22:40|4508.2|4505.4|4509|4506.2|4509.2|4506.4|4508|4505.2|57
1606728170000|2020-11-30 09:22:50|4509.2|4506.4|4509|4506.2|4509.2|4506.4|4508.2|4505.4|9
1606728180000|2020-11-30 09:23:00|4509.6|4506.8|4510|4507.2|4510.2|4507.4|4509.6|4506.8|42
1606728190000|2020-11-30 09:23:10|4509.8|4507|4509.2|4506.4|4510|4507.2|4509.2|4506.4|14
1606728200000|2020-11-30 09:23:20|4509|4506.2|4509|4506.2|4509|4506.2|4508.2|4505.4|14
1606728210000|2020-11-30 09:23:30|4508.7|4505.9|4508.5|4505.7|4509|4506.2|4508.2|4505.4|3
1606728220000|2020-11-30 09:23:40|4508.2|4505.4|4508.7|4505.9|4509|4506.2|4508|4505.2|11
1606728230000|2020-11-30 09:23:50|4508.4|4505.6|4509|4506.2|4509|4506.2|4508|4505.2|4
1606728240000|2020-11-30 09:24:00|4508.7|4505.9|4509|4506.2|4509|4506.2|4508.7|4505.9|2
1606728250000|2020-11-30 09:24:10|4509.2|4506.4|4508.7|4505.9|4509.2|4506.4|4508|4505.2|17
1606728260000|2020-11-30 09:24:20|4508.2|4505.4|4508.2|4505.4|4508.7|4505.9|4507.2|4504.4|91
1606728270000|2020-11-30 09:24:30|4508.4|4505.6|4508|4505.2|4509|4506.2|4508|4505.2|5
1606728280000|2020-11-30 09:24:40|4507.8|4505|4509|4506.2|4509|4506.2|4507.8|4505|3
1606728290000|2020-11-30 09:24:50|||||||||3
1606728300000|2020-11-30 09:25:00|4509.2|4506.4|4509|4506.2|4509.2|4506.4|4508.8|4506|11
1606728310000|2020-11-30 09:25:10|||||||||5
1606728320000|2020-11-30 09:25:20|4508.2|4505.4|4508.7|4505.9|4509|4506.2|4508.2|4505.4|7
1606728330000|2020-11-30 09:25:30|4508.5|4505.7|4508|4505.2|4508.7|4505.9|4508|4505.2|1
1606728340000|2020-11-30 09:25:40|4507.7|4504.9|4507.7|4504.9|4508|4505.2|4507.2|4504.4|19
1606728350000|2020-11-30 09:25:50|4508|4505.2|4508|4505.2|4508.2|4505.4|4508|4505.2|1
1606728360000|2020-11-30 09:26:00|4508.8|4506|4509|4506.2|4509|4506.2|4508|4505.2|13
1606728370000|2020-11-30 09:26:10|4508.8|4506|4508|4505.2|4509|4506.2|4508|4505.2|14
1606728380000|2020-11-30 09:26:20|||||||||1
1606728390000|2020-11-30 09:26:30|4507.2|4504.4|4507|4504.2|4507.2|4504.4|4506|4503.2|31
1606728400000|2020-11-30 09:26:40|||||||||7
1606728410000|2020-11-30 09:26:50|4507.2|4504.4|4506|4503.2|4508|4505.2|4505.8|4503|28
1606728420000|2020-11-30 09:27:00|4505.8|4503|4506|4503.2|4506|4503.2|4505.2|4502.4|21
1606728430000|2020-11-30 09:27:10|4505.5|4502.7|4502.8|4500|4505.5|4502.7|4502.8|4500|20
1606728440000|2020-11-30 09:27:20|4503|4500.2|4503.2|4500.4|4503.2|4500.4|4503|4500.2|34
1606728450000|2020-11-30 09:27:30|4503|4500.2|4503|4500.2|4503|4500.2|4502.7|4499.9|4
1606728460000|2020-11-30 09:27:40|4502.7|4499.9|4503|4500.2|4503|4500.2|4502.2|4499.4|2
1606728470000|2020-11-30 09:27:50|4503.2|4500.4|4503.2|4500.4|4503.8|4501|4503|4500.2|13
1606728480000|2020-11-30 09:28:00|4503|4500.2|4502|4499.2|4503.2|4500.4|4502|4499.2|16
1606728490000|2020-11-30 09:28:10|4502.6|4499.8|4502|4499.2|4502.6|4499.8|4502|4499.2|20
1606728500000|2020-11-30 09:28:20|||||||||2
1606728510000|2020-11-30 09:28:30|4502.8|4500|4503|4500.2|4503|4500.2|4502.8|4500|15
1606728520000|2020-11-30 09:28:40|4503.5|4500.7|4502.8|4500|4503.5|4500.7|4502.2|4499.4|13
1606728530000|2020-11-30 09:28:50|4502|4499.2|4503|4500.2|4503.3|4500.5|4502|4499.2|2
1606728540000|2020-11-30 09:29:00|4502.7|4499.9|4502.5|4499.7|4503|4500.2|4502|4499.2|11
1606728550000|2020-11-30 09:29:10|4502.8|4500|4502.2|4499.4|4502.8|4500|4502|4499.2|2
1606728560000|2020-11-30 09:29:20|4502|4499.2|4502|4499.2|4502.8|4500|4502|4499.2|7
1606728570000|2020-11-30 09:29:30|4501.4|4498.6|4500|4497.2|4501.4|4498.6|4499.8|4497|49
1606728580000|2020-11-30 09:29:40|4500.2|4497.4|4500.5|4497.7|4500.8|4498|4500|4497.2|21
1606728590000|2020-11-30 09:29:50|4500.8|4498|4502|4499.2|4502|4499.2|4500.2|4497.4|32
1606728600000|2020-11-30 09:30:00|4502.2|4499.4|4502|4499.2|4503|4500.2|4501.8|4499|18
1606728610000|2020-11-30 09:30:10|4502.8|4500|4503|4500.2|4503|4500.2|4502.8|4500|3
1606728620000|2020-11-30 09:30:20|4503.3|4500.5|4504|4501.2|4504|4501.2|4503|4500.2|5
1606728630000|2020-11-30 09:30:30|||||||||4
1606728640000|2020-11-30 09:30:40|4503.8|4501|4503.8|4501|4503.8|4501|4503|4500.2|8
1606728650000|2020-11-30 09:30:50|4503|4500.2|4502|4499.2|4503|4500.2|4502|4499.2|16
1606728660000|2020-11-30 09:31:00|4502.3|4499.5|4501|4498.2|4503|4500.2|4501|4498.2|16
1606728670000|2020-11-30 09:31:10|4501.3|4498.5|4501|4498.2|4502|4499.2|4501|4498.2|9
1606728680000|2020-11-30 09:31:20|4502|4499.2|4502|4499.2|4502|4499.2|4501.7|4498.9|16
1606728690000|2020-11-30 09:31:30|||||||||3
1606728700000|2020-11-30 09:31:40|4503|4500.2|4503|4500.2|4503|4500.2|4502|4499.2|16
1606728710000|2020-11-30 09:31:50|4502.5|4499.7|4503|4500.2|4503|4500.2|4502|4499.2|6
1606728720000|2020-11-30 09:32:00|4503.2|4500.4|4503|4500.2|4503.2|4500.4|4503|4500.2|2
1606728730000|2020-11-30 09:32:10|4503.2|4500.4|4507.2|4504.4|4507.2|4504.4|4503.2|4500.4|46
1606728740000|2020-11-30 09:32:20|4507.5|4504.7|4506.5|4503.7|4508|4505.2|4506|4503.2|24
1606728750000|2020-11-30 09:32:30|4506.7|4503.9|4505.7|4502.9|4506.7|4503.9|4505|4502.2|14
1606728760000|2020-11-30 09:32:40|4506|4503.2|4503|4500.2|4506|4503.2|4503|4500.2|16
1606728770000|2020-11-30 09:32:50|4503.2|4500.4|4502.2|4499.4|4504|4501.2|4502|4499.2|10
1606728780000|2020-11-30 09:33:00|4502|4499.2|4502|4499.2|4502|4499.2|4502|4499.2|1
1606728790000|2020-11-30 09:33:10|4502.3|4499.5|4502|4499.2|4502.8|4500|4502|4499.2|5
1606728800000|2020-11-30 09:33:20|4501.7|4498.9|4500|4497.2|4501.7|4498.9|4500|4497.2|42
1606728810000|2020-11-30 09:33:30|4500.2|4497.4|4500|4497.2|4500.2|4497.4|4500|4497.2|3
1606728820000|2020-11-30 09:33:40|4500.2|4497.4|4499.8|4497|4501|4498.2|4499|4496.2|29
1606728830000|2020-11-30 09:33:50|4500|4497.2|4500|4497.2|4500|4497.2|4499.5|4496.7|6
1606728840000|2020-11-30 09:34:00|4500.2|4497.4|4500|4497.2|4501|4498.2|4500|4497.2|12
1606728850000|2020-11-30 09:34:10|4500.2|4497.4|4500.7|4497.9|4501|4498.2|4500|4497.2|2
1606728860000|2020-11-30 09:34:20|4500.8|4498|4500.3|4497.5|4501|4498.2|4500|4497.2|3
1606728870000|2020-11-30 09:34:30|4500|4497.2|4500|4497.2|4501|4498.2|4500|4497.2|9
1606728880000|2020-11-30 09:34:40|||||||||3
1606728890000|2020-11-30 09:34:50|4500.5|4497.7|4500.8|4498|4501|4498.2|4500.5|4497.7|5
1606728900000|2020-11-30 09:35:00|4500.5|4497.7|4499.8|4497|4500.5|4497.7|4499|4496.2|14
1606728910000|2020-11-30 09:35:10|4499.5|4496.7|4499.5|4496.7|4499.8|4497|4499|4496.2|2
1606728920000|2020-11-30 09:35:20|4499.2|4496.4|4498.8|4496|4499.2|4496.4|4497.8|4495|31
1606728930000|2020-11-30 09:35:30|4499|4496.2|4497.6|4494.8|4499|4496.2|4496.8|4494|39
1606728940000|2020-11-30 09:35:40|4497.8|4495|4496.8|4494|4497.8|4495|4496|4493.2|38
1606728950000|2020-11-30 09:35:50|4496.5|4493.7|4495|4492.2|4496.8|4494|4494.8|4492|32
1606728960000|2020-11-30 09:36:00|4494.8|4492|4493.3|4490.5|4495|4492.2|4492.2|4489.4|107
1606728970000|2020-11-30 09:36:10|4493.6|4490.8|4494|4491.2|4494.8|4492|4493.6|4490.8|15
1606728980000|2020-11-30 09:36:20|4493.4|4490.6|4493|4490.2|4493.8|4491|4493|4490.2|18
1606728990000|2020-11-30 09:36:30|4492.3|4489.5|4492.3|4489.5|4492.8|4490|4492|4489.2|26
1606729000000|2020-11-30 09:36:40|4492|4489.2|4494|4491.2|4494|4491.2|4492|4489.2|32
1606729010000|2020-11-30 09:36:50|4494.2|4491.4|4494.8|4492|4495|4492.2|4494|4491.2|11
1606729020000|2020-11-30 09:37:00|4494.5|4491.7|4495|4492.2|4495|4492.2|4494.3|4491.5|4
1606729030000|2020-11-30 09:37:10|4495.2|4492.4|4494|4491.2|4495.2|4492.4|4493.8|4491|11
1606729040000|2020-11-30 09:37:20|||||||||1
1606729050000|2020-11-30 09:37:30|||||||||2
1606729060000|2020-11-30 09:37:40|4493.8|4491|4493|4490.2|4493.8|4491|4492.8|4490|8
1606729070000|2020-11-30 09:37:50|4492|4489.2|4493|4490.2|4493|4490.2|4491.8|4489|45
1606729080000|2020-11-30 09:38:00|4492.8|4490|4491.2|4488.4|4493|4490.2|4491|4488.2|50
1606729090000|2020-11-30 09:38:10|4491|4488.2|4493|4490.2|4493|4490.2|4491|4488.2|47
1606729100000|2020-11-30 09:38:20|4493.2|4490.4|4491.8|4489|4493.2|4490.4|4491.2|4488.4|34
1606729110000|2020-11-30 09:38:30|4491.2|4488.4|4492|4489.2|4492|4489.2|4491|4488.2|6
1606729120000|2020-11-30 09:38:40|4491.2|4488.4|4491.5|4488.7|4491.8|4489|4491.2|4488.4|17
1606729130000|2020-11-30 09:38:50|4491.2|4488.4|4493|4490.2|4493|4490.2|4491.2|4488.4|17
1606729140000|2020-11-30 09:39:00|4493.2|4490.4|4493|4490.2|4493.2|4490.4|4493|4490.2|1
1606729150000|2020-11-30 09:39:10|||||||||1
1606729160000|2020-11-30 09:39:20|4493.2|4490.4|4493.5|4490.7|4494|4491.2|4493|4490.2|12
1606729170000|2020-11-30 09:39:30|4493.2|4490.4|4494.2|4491.4|4494.2|4491.4|4493|4490.2|2
1606729180000|2020-11-30 09:39:40|4494|4491.2|4493|4490.2|4494|4491.2|4492.2|4489.4|16
1606729190000|2020-11-30 09:39:50|4494|4491.2|4493|4490.2|4494|4491.2|4493|4490.2|4
1606729200000|2020-11-30 09:40:00|4493.2|4490.4|4493|4490.2|4493.2|4490.4|4493|4490.2|2
1606729210000|2020-11-30 09:40:10|4492.4|4489.6|4492|4489.2|4492.5|4489.7|4492|4489.2|29
1606729220000|2020-11-30 09:40:20|4492.2|4489.4|4493|4490.2|4493|4490.2|4492|4489.2|5
1606729230000|2020-11-30 09:40:30|4493.5|4490.7|4494|4491.2|4494|4491.2|4493|4490.2|5
1606729240000|2020-11-30 09:40:40|4493.7|4490.9|4494|4491.2|4494|4491.2|4493|4490.2|13
1606729250000|2020-11-30 09:40:50|||||||||1
1606729260000|2020-11-30 09:41:00|4494.8|4492|4495|4492.2|4495|4492.2|4494.8|4492|9
1606729270000|2020-11-30 09:41:10|4495.2|4492.4|4495.2|4492.4|4496|4493.2|4495.2|4492.4|21
1606729280000|2020-11-30 09:41:20|4495|4492.2|4495|4492.2|4495|4492.2|4495|4492.2|5
1606729290000|2020-11-30 09:41:30|4495.2|4492.4|4495.2|4492.4|4496|4493.2|4495|4492.2|8
1606729300000|2020-11-30 09:41:40|4495.8|4493|4495|4492.2|4495.8|4493|4494.8|4492|6
1606729310000|2020-11-30 09:41:50|4494.8|4492|4495|4492.2|4495|4492.2|4494.2|4491.4|15
1606729320000|2020-11-30 09:42:00|4494.5|4491.7|4495|4492.2|4495|4492.2|4494.5|4491.7|2
1606729330000|2020-11-30 09:42:10|4494.5|4491.7|4494.5|4491.7|4495|4492.2|4494|4491.2|8
1606729340000|2020-11-30 09:42:20|4495|4492.2|4495|4492.2|4495|4492.2|4494.2|4491.4|6
1606729350000|2020-11-30 09:42:30|4495.2|4492.4|4495|4492.2|4495.5|4492.7|4495|4492.2|5
1606729360000|2020-11-30 09:42:40|4495.2|4492.4|4495|4492.2|4495.2|4492.4|4494.8|4492|0
1606729370000|2020-11-30 09:42:50|4494.8|4492|4495|4492.2|4495|4492.2|4494.2|4491.4|7
1606729380000|2020-11-30 09:43:00|4494.4|4491.6|4493|4490.2|4494.4|4491.6|4493|4490.2|14
1606729390000|2020-11-30 09:43:10|4492.8|4490|4493|4490.2|4493|4490.2|4492.8|4490|1
1606729400000|2020-11-30 09:43:20|4492.8|4490|4491|4488.2|4493|4490.2|4490.2|4487.4|33
1606729410000|2020-11-30 09:43:30|4491.2|4488.4|4491|4488.2|4491.8|4489|4491|4488.2|9
1606729420000|2020-11-30 09:43:40|4490.8|4488|4491.8|4489|4491.8|4489|4490.8|4488|18
1606729430000|2020-11-30 09:43:50|4491.5|4488.7|4491|4488.2|4491.5|4488.7|4491|4488.2|28
1606729440000|2020-11-30 09:44:00|4491.2|4488.4|4490.2|4487.4|4491.2|4488.4|4490.2|4487.4|37
1606729450000|2020-11-30 09:44:10|4490.5|4487.7|4490.2|4487.4|4491|4488.2|4490.2|4487.4|22
1606729460000|2020-11-30 09:44:20|4490.5|4487.7|4491|4488.2|4491|4488.2|4490.5|4487.7|17
1606729470000|2020-11-30 09:44:30|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4491|4488.2|3
1606729480000|2020-11-30 09:44:40|4491.2|4488.4|4492|4489.2|4492|4489.2|4491|4488.2|9
1606729490000|2020-11-30 09:44:50|4491.5|4488.7|4492|4489.2|4492.2|4489.4|4491.5|4488.7|7
1606729500000|2020-11-30 09:45:00|4492.2|4489.4|4491|4488.2|4492.2|4489.4|4491|4488.2|25
1606729510000|2020-11-30 09:45:10|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4491|4488.2|2
1606729520000|2020-11-30 09:45:20|||||||||2
1606729530000|2020-11-30 09:45:30|4491.2|4488.4|4493|4490.2|4493|4490.2|4491|4488.2|10
1606729540000|2020-11-30 09:45:40|||||||||4
1606729550000|2020-11-30 09:45:50|4493.2|4490.4|4492.2|4489.4|4493.2|4490.4|4492|4489.2|8
1606729560000|2020-11-30 09:46:00|4492|4489.2|4493|4490.2|4493.2|4490.4|4492|4489.2|10
1606729570000|2020-11-30 09:46:10|4492.8|4490|4494|4491.2|4494|4491.2|4492.8|4490|34
1606729580000|2020-11-30 09:46:20|4495|4492.2|4495|4492.2|4495|4492.2|4495|4492.2|8
1606729590000|2020-11-30 09:46:30|4495.8|4493|4494|4491.2|4496|4493.2|4494|4491.2|42
1606729600000|2020-11-30 09:46:40|4494.2|4491.4|4492|4489.2|4494.2|4491.4|4492|4489.2|40
1606729610000|2020-11-30 09:46:50|4492.2|4489.4|4492|4489.2|4493|4490.2|4492|4489.2|7
1606729620000|2020-11-30 09:47:00|4492.3|4489.5|4493|4490.2|4493.2|4490.4|4492.2|4489.4|21
1606729630000|2020-11-30 09:47:10|4493.2|4490.4|4493.2|4490.4|4494|4491.2|4493.2|4490.4|5
1606729640000|2020-11-30 09:47:20|4493|4490.2|4492.5|4489.7|4493|4490.2|4492.2|4489.4|5
1606729650000|2020-11-30 09:47:30|4492.2|4489.4|4491|4488.2|4492.2|4489.4|4491|4488.2|5
1606729660000|2020-11-30 09:47:40|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4491|4488.2|1
1606729670000|2020-11-30 09:47:50|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4491|4488.2|2
1606729680000|2020-11-30 09:48:00|||||||||2
1606729690000|2020-11-30 09:48:10|4491.2|4488.4|4492|4489.2|4492|4489.2|4491|4488.2|8
1606729700000|2020-11-30 09:48:20|4491|4488.2|4490|4487.2|4491.2|4488.4|4489.5|4486.7|32
1606729710000|2020-11-30 09:48:30|4489.5|4486.7|4486.8|4484|4490|4487.2|4486.2|4483.4|101
1606729720000|2020-11-30 09:48:40|4486.2|4483.4|4487|4484.2|4487|4484.2|4486|4483.2|29
1606729730000|2020-11-30 09:48:50|4486.8|4484|4487|4484.2|4487|4484.2|4486.4|4483.6|13
1606729740000|2020-11-30 09:49:00|4486.8|4484|4486.5|4483.7|4487|4484.2|4485.8|4483|31
1606729750000|2020-11-30 09:49:10|4486.8|4484|4487|4484.2|4487|4484.2|4486|4483.2|9
1606729760000|2020-11-30 09:49:20|4486.8|4484|4487|4484.2|4487|4484.2|4486.8|4484|5
1606729770000|2020-11-30 09:49:30|||||||||4
1606729780000|2020-11-30 09:49:40|||||||||3
1606729790000|2020-11-30 09:49:50|||||||||1
1606729800000|2020-11-30 09:50:00|4486.8|4484|4487|4484.2|4487|4484.2|4485|4482.2|106
1606729810000|2020-11-30 09:50:10|4486.8|4484|4485.8|4483|4487.2|4484.4|4485|4482.2|40
1606729820000|2020-11-30 09:50:20|4486|4483.2|4485.8|4483|4486|4483.2|4485|4482.2|11
1606729840000|2020-11-30 09:50:40|4485.2|4482.4|4485.8|4483|4485.8|4483|4485.2|4482.4|12
1606729850000|2020-11-30 09:50:50|4486|4483.2|4485.8|4483|4486|4483.2|4485.8|4483|2
1606729860000|2020-11-30 09:51:00|4486|4483.2|4487|4484.2|4487|4484.2|4485.8|4483|14
1606729870000|2020-11-30 09:51:10|4487.8|4485|4487.8|4485|4487.8|4485|4487.8|4485|8
1606729880000|2020-11-30 09:51:20|4487.5|4484.7|4487|4484.2|4487.5|4484.7|4487|4484.2|11
1606729890000|2020-11-30 09:51:30|4486.8|4484|4487|4484.2|4487|4484.2|4486|4483.2|11
1606729900000|2020-11-30 09:51:40|4486.8|4484|4487|4484.2|4487|4484.2|4486.5|4483.7|8
1606729910000|2020-11-30 09:51:50|||||||||1
1606729920000|2020-11-30 09:52:00|4486.8|4484|4487|4484.2|4487|4484.2|4486|4483.2|7
1606729930000|2020-11-30 09:52:10|4486.2|4483.4|4486.5|4483.7|4486.8|4484|4486.2|4483.4|26
1606729940000|2020-11-30 09:52:20|4486.8|4484|4487|4484.2|4487|4484.2|4486.2|4483.4|5
1606729950000|2020-11-30 09:52:30|4486.8|4484|4487|4484.2|4487.5|4484.7|4486.2|4483.4|10
1606729960000|2020-11-30 09:52:40|4486|4483.2|4487|4484.2|4487.2|4484.4|4486|4483.2|25
1606729970000|2020-11-30 09:52:50|4486.5|4483.7|4486|4483.2|4486.8|4484|4486|4483.2|5
1606729980000|2020-11-30 09:53:00|4485.8|4483|4487|4484.2|4487|4484.2|4485|4482.2|38
1606729990000|2020-11-30 09:53:10|4486.8|4484|4486|4483.2|4486.8|4484|4486|4483.2|6
1606730000000|2020-11-30 09:53:20|4486.2|4483.4|4486.2|4483.4|4486.8|4484|4486|4483.2|8
1606730010000|2020-11-30 09:53:30|4486.8|4484|4488.2|4485.4|4488.2|4485.4|4486.2|4483.4|10
1606730020000|2020-11-30 09:53:40|4488|4485.2|4488.2|4485.4|4488.2|4485.4|4488|4485.2|1
1606730030000|2020-11-30 09:53:50|4488|4485.2|4488.2|4485.4|4488.8|4486|4488|4485.2|25
1606730040000|2020-11-30 09:54:00|4488|4485.2|4487.7|4484.9|4488.2|4485.4|4487.2|4484.4|5
1606730050000|2020-11-30 09:54:10|4487.4|4484.6|4487.2|4484.4|4488|4485.2|4487|4484.2|31
1606730060000|2020-11-30 09:54:20|4487|4484.2|4487|4484.2|4487.2|4484.4|4486.2|4483.4|4
1606730070000|2020-11-30 09:54:30|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|2
1606730080000|2020-11-30 09:54:40|4488|4485.2|4487|4484.2|4488|4485.2|4487|4484.2|24
1606730090000|2020-11-30 09:54:50|4487.2|4484.4|4487|4484.2|4487.2|4484.4|4487|4484.2|3
1606730100000|2020-11-30 09:55:00|4486.8|4484|4487|4484.2|4487|4484.2|4486.4|4483.6|13
1606730120000|2020-11-30 09:55:20|4487.2|4484.4|4487|4484.2|4487.8|4485|4487|4484.2|7
1606730130000|2020-11-30 09:55:30|4488.3|4485.5|4490|4487.2|4490|4487.2|4488.2|4485.4|95
1606730140000|2020-11-30 09:55:40|4490.8|4488|4490.2|4487.4|4491|4488.2|4490.2|4487.4|28
1606730150000|2020-11-30 09:55:50|4490|4487.2|4490.2|4487.4|4490.2|4487.4|4490|4487.2|1
1606730160000|2020-11-30 09:56:00|4490|4487.2|4490|4487.2|4490|4487.2|4489.8|4487|0
1606730170000|2020-11-30 09:56:10|4490.3|4487.5|4490.5|4487.7|4491|4488.2|4490.3|4487.5|12
1606730180000|2020-11-30 09:56:20|4490|4487.2|4490.3|4487.5|4490.8|4488|4490|4487.2|16
1606730190000|2020-11-30 09:56:30|4490|4487.2|4489.8|4487|4490.8|4488|4489.8|4487|11
1606730200000|2020-11-30 09:56:40|4490|4487.2|4489.8|4487|4490|4487.2|4489.8|4487|0
1606730210000|2020-11-30 09:56:50|4490|4487.2|4491|4488.2|4491|4488.2|4489.8|4487|17
1606730220000|2020-11-30 09:57:00|4490.8|4488|4491|4488.2|4491|4488.2|4490.8|4488|2
1606730230000|2020-11-30 09:57:10|4490|4487.2|4490|4487.2|4490|4487.2|4490|4487.2|8
1606730240000|2020-11-30 09:57:20|4490.5|4487.7|4491|4488.2|4491|4488.2|4490|4487.2|16
1606730250000|2020-11-30 09:57:30|4491.8|4489|4493.8|4491|4494|4491.2|4491.8|4489|19
1606730260000|2020-11-30 09:57:40|4493.2|4490.4|4492.3|4489.5|4493.8|4491|4492.3|4489.5|14
1606730270000|2020-11-30 09:57:50|4492|4489.2|4492|4489.2|4492.8|4490|4492|4489.2|23
1606730280000|2020-11-30 09:58:00|4492.8|4490|4492|4489.2|4493|4490.2|4492|4489.2|12
1606730290000|2020-11-30 09:58:10|4492.3|4489.5|4492|4489.2|4492.8|4490|4491.2|4488.4|29
1606730300000|2020-11-30 09:58:20|4492.2|4489.4|4493|4490.2|4493.2|4490.4|4492|4489.2|8
1606730310000|2020-11-30 09:58:30|4492.8|4490|4492|4489.2|4493|4490.2|4492|4489.2|10
1606730320000|2020-11-30 09:58:40|4492.2|4489.4|4492|4489.2|4492.2|4489.4|4492|4489.2|0
1606730330000|2020-11-30 09:58:50|4492.2|4489.4|4492|4489.2|4493|4490.2|4492|4489.2|8
1606730340000|2020-11-30 09:59:00|4491.5|4488.7|4491|4488.2|4491.5|4488.7|4490.2|4487.4|29
1606730350000|2020-11-30 09:59:10|4490.4|4487.6|4490.8|4488|4490.8|4488|4490.2|4487.4|45
1606730360000|2020-11-30 09:59:20|4491|4488.2|4491|4488.2|4491|4488.2|4491|4488.2|0
1606730370000|2020-11-30 09:59:30|4490.8|4488|4490|4487.2|4491|4488.2|4490|4487.2|14
1606730380000|2020-11-30 09:59:40|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4489|4486.2|36
1606730390000|2020-11-30 09:59:50|||||||||5
1606730400000|2020-11-30 10:00:00|4488.8|4486|4489|4486.2|4489.8|4487|4488|4485.2|28
1606730410000|2020-11-30 10:00:10|4488.4|4485.6|4490|4487.2|4490|4487.2|4488|4485.2|15
1606730420000|2020-11-30 10:00:20|4489.2|4486.4|4489|4486.2|4489.7|4486.9|4489|4486.2|5
1606730430000|2020-11-30 10:00:30|||||||||8
1606730440000|2020-11-30 10:00:40|4489.2|4486.4|4490|4487.2|4490|4487.2|4489.2|4486.4|16
1606730450000|2020-11-30 10:00:50|4489|4486.2|4488|4485.2|4489.2|4486.4|4488|4485.2|13
1606730460000|2020-11-30 10:01:00|4487.5|4484.7|4488|4485.2|4488.2|4485.4|4487.5|4484.7|7
1606730470000|2020-11-30 10:01:10|4489|4486.2|4489|4486.2|4489|4486.2|4488.8|4486|6
1606730490000|2020-11-30 10:01:30|4488.5|4485.7|4488.7|4485.9|4489|4486.2|4488.2|4485.4|7
1606730500000|2020-11-30 10:01:40|4488.2|4485.4|4488|4485.2|4488.3|4485.5|4488|4485.2|15
1606730510000|2020-11-30 10:01:50|4488.2|4485.4|4489|4486.2|4489|4486.2|4488.2|4485.4|1
1606730520000|2020-11-30 10:02:00|4489.2|4486.4|4491|4488.2|4492|4489.2|4489.2|4486.4|22
1606730530000|2020-11-30 10:02:10|4490.4|4487.6|4489|4486.2|4490.4|4487.6|4488.8|4486|54
1606730540000|2020-11-30 10:02:20|||||||||1
1606730550000|2020-11-30 10:02:30|4488.8|4486|4489|4486.2|4489|4486.2|4488.8|4486|0
1606730560000|2020-11-30 10:02:40|||||||||1
1606730570000|2020-11-30 10:02:50|4488.8|4486|4488|4485.2|4488.8|4486|4488|4485.2|7
1606730580000|2020-11-30 10:03:00|4488.8|4486|4488|4485.2|4490|4487.2|4488|4485.2|31
1606730590000|2020-11-30 10:03:10|4488.8|4486|4490|4487.2|4490|4487.2|4488.8|4486|14
1606730600000|2020-11-30 10:03:20|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4488|4485.2|43
1606730610000|2020-11-30 10:03:30|4488.8|4486|4489|4486.2|4489|4486.2|4488.2|4485.4|8
1606730620000|2020-11-30 10:03:40|4488.7|4485.9|4488.5|4485.7|4488.8|4486|4488|4485.2|11
1606730630000|2020-11-30 10:03:50|4488.3|4485.5|4489|4486.2|4489.2|4486.4|4488|4485.2|1
1606730640000|2020-11-30 10:04:00|4488.5|4485.7|4489|4486.2|4489|4486.2|4488.5|4485.7|5
1606730650000|2020-11-30 10:04:10|||||||||6
1606730660000|2020-11-30 10:04:20|4488.8|4486|4488|4485.2|4488.8|4486|4488|4485.2|4
1606730670000|2020-11-30 10:04:30|4488.2|4485.4|4488.8|4486|4489|4486.2|4488.2|4485.4|8
1606730680000|2020-11-30 10:04:40|4489|4486.2|4489|4486.2|4489|4486.2|4488|4485.2|90
1606730690000|2020-11-30 10:04:50|4489.2|4486.4|4489.2|4486.4|4489.2|4486.4|4489.2|4486.4|0
1606730700000|2020-11-30 10:05:00|4489.8|4487|4489.2|4486.4|4490|4487.2|4489.2|4486.4|18
1606730710000|2020-11-30 10:05:10|4488.8|4486|4488|4485.2|4488.8|4486|4488|4485.2|14
1606730720000|2020-11-30 10:05:20|4487.8|4485|4487|4484.2|4488|4485.2|4486.8|4484|23
1606730730000|2020-11-30 10:05:30|4487.8|4485|4485|4482.2|4487.8|4485|4484|4481.2|143
1606730740000|2020-11-30 10:05:40|4484.8|4482|4483|4480.2|4484.8|4482|4483|4480.2|56
1606730750000|2020-11-30 10:05:50|4483.2|4480.4|4483|4480.2|4483.2|4480.4|4482.8|4480|25
1606730760000|2020-11-30 10:06:00|4482.8|4480|4483|4480.2|4483|4480.2|4482|4479.2|21
1606730770000|2020-11-30 10:06:10|4483.6|4480.8|4484|4481.2|4484.8|4482|4483.3|4480.5|39
1606730780000|2020-11-30 10:06:20|4483.8|4481|4483.5|4480.7|4483.8|4481|4483.5|4480.7|4
1606730790000|2020-11-30 10:06:30|4483.3|4480.5|4483|4480.2|4483.8|4481|4483|4480.2|12
1606730800000|2020-11-30 10:06:40|4483.2|4480.4|4483|4480.2|4483.5|4480.7|4483|4480.2|11
1606730810000|2020-11-30 10:06:50|4482.8|4480|4483.8|4481|4483.8|4481|4482.8|4480|7
1606730820000|2020-11-30 10:07:00|4484|4481.2|4484|4481.2|4484.8|4482|4484|4481.2|26
1606730830000|2020-11-30 10:07:10|||||||||4
1606730840000|2020-11-30 10:07:20|4484.2|4481.4|4484|4481.2|4484.2|4481.4|4484|4481.2|1
1606730850000|2020-11-30 10:07:30|4484.2|4481.4|4484|4481.2|4484.2|4481.4|4483|4480.2|25
1606730860000|2020-11-30 10:07:40|4484.2|4481.4|4484|4481.2|4484.2|4481.4|4484|4481.2|8
1606730870000|2020-11-30 10:07:50|||||||||1
1606730880000|2020-11-30 10:08:00|4483.2|4480.4|4482.2|4479.4|4483.2|4480.4|4482.2|4479.4|27
1606730890000|2020-11-30 10:08:10|4481.2|4478.4|4481.7|4478.9|4482|4479.2|4481|4478.2|35
1606730900000|2020-11-30 10:08:20|4481.4|4478.6|4482|4479.2|4482.2|4479.4|4481|4478.2|22
1606730910000|2020-11-30 10:08:30|4481.8|4479|4481.2|4478.4|4482|4479.2|4481.2|4478.4|9
1606730920000|2020-11-30 10:08:40|4481.4|4478.6|4483.7|4480.9|4484|4481.2|4481.4|4478.6|25
1606730930000|2020-11-30 10:08:50|4483.4|4480.6|4484|4481.2|4484|4481.2|4483.2|4480.4|10
1606730940000|2020-11-30 10:09:00|4483.4|4480.6|4483|4480.2|4484|4481.2|4483|4480.2|12
1606730950000|2020-11-30 10:09:10|4482.2|4479.4|4482|4479.2|4482.2|4479.4|4482|4479.2|17
1606730970000|2020-11-30 10:09:30|4482.2|4479.4|4483|4480.2|4483|4480.2|4482.2|4479.4|18
1606730980000|2020-11-30 10:09:40|4483.2|4480.4|4483|4480.2|4483.5|4480.7|4482.8|4480|15
1606730990000|2020-11-30 10:09:50|||||||||4
1606731000000|2020-11-30 10:10:00|4482.2|4479.4|4482|4479.2|4482.2|4479.4|4480.2|4477.4|49
1606731010000|2020-11-30 10:10:10|4481.7|4478.9|4482|4479.2|4482|4479.2|4481.2|4478.4|36
1606731020000|2020-11-30 10:10:20|4482.2|4479.4|4482|4479.2|4482.2|4479.4|4481.2|4478.4|15
1606731030000|2020-11-30 10:10:30|4482.2|4479.4|4482|4479.2|4482.2|4479.4|4482|4479.2|1
1606731040000|2020-11-30 10:10:40|4482.2|4479.4|4482.7|4479.9|4483|4480.2|4482.2|4479.4|22
1606731050000|2020-11-30 10:10:50|4482.5|4479.7|4482|4479.2|4482.7|4479.9|4482|4479.2|12
1606731060000|2020-11-30 10:11:00|4482.2|4479.4|4483|4480.2|4483|4480.2|4482.2|4479.4|10
1606731070000|2020-11-30 10:11:10|4483.2|4480.4|4483|4480.2|4483.2|4480.4|4483|4480.2|19
1606731080000|2020-11-30 10:11:20|4483.2|4480.4|4487|4484.2|4487|4484.2|4483.2|4480.4|39
1606731090000|2020-11-30 10:11:30|4487.2|4484.4|4486.2|4483.4|4487.2|4484.4|4486.2|4483.4|12
1606731100000|2020-11-30 10:11:40|4486|4483.2|4487.2|4484.4|4487.2|4484.4|4486|4483.2|10
1606731110000|2020-11-30 10:11:50|4487|4484.2|4490|4487.2|4490.2|4487.4|4487|4484.2|64
1606731120000|2020-11-30 10:12:00|4489.2|4486.4|4488.5|4485.7|4489.2|4486.4|4488.2|4485.4|30
1606731130000|2020-11-30 10:12:10|4489|4486.2|4489|4486.2|4489|4486.2|4487.2|4484.4|42
1606731140000|2020-11-30 10:12:20|4488.7|4485.9|4488|4485.2|4489|4486.2|4487.2|4484.4|19
1606731150000|2020-11-30 10:12:30|4487.4|4484.6|4487|4484.2|4488|4485.2|4486.2|4483.4|21
1606731160000|2020-11-30 10:12:40|4486.7|4483.9|4487|4484.2|4487.2|4484.4|4486.2|4483.4|14
1606731170000|2020-11-30 10:12:50|4486.7|4483.9|4487|4484.2|4487.2|4484.4|4486.7|4483.9|3
1606731180000|2020-11-30 10:13:00|4486.5|4483.7|4486|4483.2|4486.7|4483.9|4486|4483.2|4
1606731190000|2020-11-30 10:13:10|4487|4484.2|4488|4485.2|4489|4486.2|4487|4484.2|52
1606731200000|2020-11-30 10:13:20|4488.2|4485.4|4489|4486.2|4490.2|4487.4|4488|4485.2|26
1606731210000|2020-11-30 10:13:30|4489.2|4486.4|4489.7|4486.9|4490|4487.2|4489|4486.2|4
1606731220000|2020-11-30 10:13:40|4490|4487.2|4489|4486.2|4490|4487.2|4489|4486.2|7
1606731230000|2020-11-30 10:13:50|||||||||2
1606731240000|2020-11-30 10:14:00|4488.5|4485.7|4487|4484.2|4489|4486.2|4487|4484.2|21
1606731250000|2020-11-30 10:14:10|4488|4485.2|4488|4485.2|4489.2|4486.4|4487.4|4484.6|38
1606731260000|2020-11-30 10:14:20|4487.7|4484.9|4488|4485.2|4488.7|4485.9|4487.2|4484.4|21
1606731270000|2020-11-30 10:14:30|4487.7|4484.9|4488|4485.2|4488.2|4485.4|4487.2|4484.4|7
1606731280000|2020-11-30 10:14:40|4488.2|4485.4|4489|4486.2|4489.2|4486.4|4488.2|4485.4|11
1606731290000|2020-11-30 10:14:50|4488.2|4485.4|4489.2|4486.4|4489.2|4486.4|4488.2|4485.4|7
1606731300000|2020-11-30 10:15:00|4489|4486.2|4489|4486.2|4489|4486.2|4489|4486.2|3
1606731310000|2020-11-30 10:15:10|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4488.7|4485.9|7
1606731320000|2020-11-30 10:15:20|4488.8|4486|4489|4486.2|4489|4486.2|4488.2|4485.4|12
1606731330000|2020-11-30 10:15:30|4489.2|4486.4|4488.7|4485.9|4490|4487.2|4488.7|4485.9|13
1606731340000|2020-11-30 10:15:40|4488.2|4485.4|4488.7|4485.9|4489|4486.2|4488|4485.2|19
1606731350000|2020-11-30 10:15:50|4488.4|4485.6|4489|4486.2|4489|4486.2|4488.2|4485.4|1
1606731360000|2020-11-30 10:16:00|4489.2|4486.4|4488.2|4485.4|4489.2|4486.4|4488.2|4485.4|4
1606731370000|2020-11-30 10:16:10|4488.7|4485.9|4488.2|4485.4|4489|4486.2|4488.2|4485.4|2
1606731380000|2020-11-30 10:16:20|4488|4485.2|4487|4484.2|4488.2|4485.4|4487|4484.2|6
1606731390000|2020-11-30 10:16:30|4487.2|4484.4|4487|4484.2|4487.2|4484.4|4487|4484.2|0
1606731400000|2020-11-30 10:16:40|4487.2|4484.4|4487.7|4484.9|4488|4485.2|4487.2|4484.4|7
1606731410000|2020-11-30 10:16:50|4487.4|4484.6|4487.2|4484.4|4487.4|4484.6|4487.2|4484.4|0
1606731420000|2020-11-30 10:17:00|4487|4484.2|4488|4485.2|4488|4485.2|4487|4484.2|3
1606731430000|2020-11-30 10:17:10|4487.7|4484.9|4487|4484.2|4487.7|4484.9|4487|4484.2|2
1606731440000|2020-11-30 10:17:20|4487.2|4484.4|4485.2|4482.4|4487.2|4484.4|4485.2|4482.4|28
1606731450000|2020-11-30 10:17:30|4485.5|4482.7|4485.2|4482.4|4486|4483.2|4485.2|4482.4|4
1606731460000|2020-11-30 10:17:40|4484.8|4482|4484|4481.2|4485|4482.2|4483.2|4480.4|29
1606731470000|2020-11-30 10:17:50|4484.2|4481.4|4484|4481.2|4484.2|4481.4|4484|4481.2|0
1606731480000|2020-11-30 10:18:00|4483.7|4480.9|4481.4|4478.6|4483.7|4480.9|4481.2|4478.4|281
1606731490000|2020-11-30 10:18:10|4481.2|4478.4|4481.4|4478.6|4481.4|4478.6|4480.7|4477.9|9
1606731500000|2020-11-30 10:18:20|4481.2|4478.4|4481.2|4478.4|4481.7|4478.9|4481.2|4478.4|8
1606731510000|2020-11-30 10:18:30|4480.7|4477.9|4480.4|4477.6|4481.2|4478.4|4480.2|4477.4|37
1606731520000|2020-11-30 10:18:40|4481.2|4478.4|4481.2|4478.4|4481.2|4478.4|4481.2|4478.4|7
1606731540000|2020-11-30 10:19:00|4481.4|4478.6|4481.2|4478.4|4481.4|4478.6|4480.6|4477.8|20
1606731550000|2020-11-30 10:19:10|4480.2|4477.4|4481.2|4478.4|4481.2|4478.4|4480.2|4477.4|19
1606731560000|2020-11-30 10:19:20|4481.4|4478.6|4481.7|4478.9|4482.2|4479.4|4481.4|4478.6|17
1606731570000|2020-11-30 10:19:30|4481.4|4478.6|4481.7|4478.9|4482.2|4479.4|4481.4|4478.6|12
1606731580000|2020-11-30 10:19:40|4482.2|4479.4|4481.2|4478.4|4482.2|4479.4|4481.2|4478.4|6
1606731590000|2020-11-30 10:19:50|4480.6|4477.8|4481.2|4478.4|4481.4|4478.6|4480.6|4477.8|31
1606731600000|2020-11-30 10:20:00|4481.4|4478.6|4484.4|4481.6|4484.6|4481.8|4481.4|4478.6|16
1606731610000|2020-11-30 10:20:10|4484.6|4481.8|4484.4|4481.6|4484.6|4481.8|4484.2|4481.4|5
1606731620000|2020-11-30 10:20:20|4484.6|4481.8|4484.7|4481.9|4486.4|4483.6|4484.4|4481.6|29
1606731630000|2020-11-30 10:20:30|4484.4|4481.6|4483.4|4480.6|4484.7|4481.9|4483.4|4480.6|2
1606731640000|2020-11-30 10:20:40|||||||||1
1606731650000|2020-11-30 10:20:50|4483.2|4480.4|4483.4|4480.6|4483.4|4480.6|4483.2|4480.4|2
1606731660000|2020-11-30 10:21:00|4483.2|4480.4|4481.7|4478.9|4483.2|4480.4|4481.4|4478.6|32
1606731670000|2020-11-30 10:21:10|4481.4|4478.6|4480.4|4477.6|4481.7|4478.9|4480.4|4477.6|24
1606731680000|2020-11-30 10:21:20|4480.2|4477.4|4481.4|4478.6|4481.4|4478.6|4479.6|4476.8|50
1606731690000|2020-11-30 10:21:30|4481.7|4478.9|4481.4|4478.6|4481.7|4478.9|4481.4|4478.6|0
1606731700000|2020-11-30 10:21:40|4481.7|4478.9|4481.4|4478.6|4481.9|4479.1|4481.4|4478.6|1
1606731710000|2020-11-30 10:21:50|4481.6|4478.8|4481.7|4478.9|4482.2|4479.4|4481.4|4478.6|6
1606731720000|2020-11-30 10:22:00|4482|4479.2|4483.2|4480.4|4483.2|4480.4|4482|4479.2|28
1606731730000|2020-11-30 10:22:10|4483|4480.2|4484.2|4481.4|4484.2|4481.4|4482.7|4479.9|5
1606731740000|2020-11-30 10:22:20|4483.4|4480.6|4482.4|4479.6|4484.2|4481.4|4482.4|4479.6|21
1606731750000|2020-11-30 10:22:30|4483.2|4480.4|4482.7|4479.9|4483.2|4480.4|4481.6|4478.8|35
1606731760000|2020-11-30 10:22:40|4482.4|4479.6|4483.2|4480.4|4483.2|4480.4|4482.2|4479.4|4
1606731770000|2020-11-30 10:22:50|4482.7|4479.9|4482.4|4479.6|4482.7|4479.9|4482.4|4479.6|1
1606731780000|2020-11-30 10:23:00|4482.7|4479.9|4482.4|4479.6|4483.2|4480.4|4482.4|4479.6|11
1606731790000|2020-11-30 10:23:10|4482.2|4479.4|4481.4|4478.6|4482.4|4479.6|4481.4|4478.6|9
1606731800000|2020-11-30 10:23:20|4480.9|4478.1|4481.4|4478.6|4481.7|4478.9|4480.9|4478.1|5
1606731810000|2020-11-30 10:23:30|4481.7|4478.9|4482.2|4479.4|4482.2|4479.4|4481.7|4478.9|2
1606731820000|2020-11-30 10:23:40|4482.4|4479.6|4482.4|4479.6|4482.4|4479.6|4482.4|4479.6|1
1606731830000|2020-11-30 10:23:50|4482.2|4479.4|4482.2|4479.4|4483.2|4480.4|4482.2|4479.4|10
1606731840000|2020-11-30 10:24:00|4481.2|4478.4|4481.2|4478.4|4481.2|4478.4|4481.2|4478.4|7
1606731850000|2020-11-30 10:24:10|4481.7|4478.9|4481.4|4478.6|4482.4|4479.6|4481.4|4478.6|10
1606731860000|2020-11-30 10:24:20|4482.2|4479.4|4481.7|4478.9|4482.2|4479.4|4481.4|4478.6|4
1606731880000|2020-11-30 10:24:40|4481.4|4478.6|4482.4|4479.6|4482.4|4479.6|4481.4|4478.6|1
1606731890000|2020-11-30 10:24:50|4482.2|4479.4|4483.4|4480.6|4484.2|4481.4|4482.2|4479.4|40
1606731900000|2020-11-30 10:25:00|4483.9|4481.1|4483.7|4480.9|4484.2|4481.4|4483.2|4480.4|16
1606731910000|2020-11-30 10:25:10|4483.4|4480.6|4484.2|4481.4|4484.4|4481.6|4483.4|4480.6|13
1606731920000|2020-11-30 10:25:20|4484.4|4481.6|4484.4|4481.6|4484.4|4481.6|4484.2|4481.4|9
1606731930000|2020-11-30 10:25:30|4484.6|4481.8|4482.6|4479.8|4485.2|4482.4|4482.6|4479.8|32
1606731940000|2020-11-30 10:25:40|4483.2|4480.4|4484.2|4481.4|4484.2|4481.4|4483.2|4480.4|8
1606731950000|2020-11-30 10:25:50|4484.4|4481.6|4485.2|4482.4|4485.2|4482.4|4484.4|4481.6|3
1606731960000|2020-11-30 10:26:00|4484.4|4481.6|4484.4|4481.6|4485.2|4482.4|4484.2|4481.4|11
1606731970000|2020-11-30 10:26:10|4484.2|4481.4|4485.2|4482.4|4485.2|4482.4|4484.2|4481.4|4
1606731980000|2020-11-30 10:26:20|4484.9|4482.1|4485.7|4482.9|4485.7|4482.9|4484.9|4482.1|17
1606731990000|2020-11-30 10:26:30|4486.2|4483.4|4486.2|4483.4|4486.2|4483.4|4485.7|4482.9|8
1606732000000|2020-11-30 10:26:40|4487.2|4484.4|4486.7|4483.9|4488.2|4485.4|4486.4|4483.6|51
1606732010000|2020-11-30 10:26:50|4486.2|4483.4|4486.2|4483.4|4486.4|4483.6|4486.2|4483.4|22
1606732020000|2020-11-30 10:27:00|4485.4|4482.6|4487.2|4484.4|4487.2|4484.4|4485.2|4482.4|32
1606732030000|2020-11-30 10:27:10|||||||||1
1606732040000|2020-11-30 10:27:20|4487.8|4485|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|9
1606732050000|2020-11-30 10:27:30|4487.4|4484.6|4487.2|4484.4|4487.4|4484.6|4486.2|4483.4|9
1606732060000|2020-11-30 10:27:40|4486.7|4483.9|4487.2|4484.4|4487.2|4484.4|4486.4|4483.6|1
1606732070000|2020-11-30 10:27:50|4486.7|4483.9|4487.4|4484.6|4488.2|4485.4|4486.7|4483.9|7
1606732080000|2020-11-30 10:28:00|4487.2|4484.4|4486.4|4483.6|4487.4|4484.6|4486.4|4483.6|6
1606732090000|2020-11-30 10:28:10|4486.2|4483.4|4487.2|4484.4|4487.2|4484.4|4486.2|4483.4|14
1606732100000|2020-11-30 10:28:20|4487.4|4484.6|4488|4485.2|4488.2|4485.4|4487.2|4484.4|8
1606732110000|2020-11-30 10:28:30|4488.2|4485.4|4488.2|4485.4|4488.2|4485.4|4487.4|4484.6|1
1606732120000|2020-11-30 10:28:40|4487.4|4484.6|4487.7|4484.9|4487.7|4484.9|4487.4|4484.6|7
1606732130000|2020-11-30 10:28:50|4487.4|4484.6|4487.2|4484.4|4487.4|4484.6|4486.7|4483.9|5
1606732140000|2020-11-30 10:29:00|4486.7|4483.9|4485.7|4482.9|4486.7|4483.9|4484.2|4481.4|27
1606732150000|2020-11-30 10:29:10|4486|4483.2|4486.4|4483.6|4487.2|4484.4|4485.7|4482.9|11
1606732160000|2020-11-30 10:29:20|4487.2|4484.4|4486.7|4483.9|4487.2|4484.4|4486.7|4483.9|6
1606732170000|2020-11-30 10:29:30|4487|4484.2|4486.4|4483.6|4487.4|4484.6|4485.4|4482.6|44
1606732180000|2020-11-30 10:29:40|4486.2|4483.4|4486.2|4483.4|4486.2|4483.4|4485.4|4482.6|11
1606732190000|2020-11-30 10:29:50|4485.6|4482.8|4485.9|4483.1|4486.4|4483.6|4485.4|4482.6|15
1606732200000|2020-11-30 10:30:00|4486.2|4483.4|4485.2|4482.4|4486.4|4483.6|4485.2|4482.4|9
1606732210000|2020-11-30 10:30:10|4484.7|4481.9|4487.4|4484.6|4487.4|4484.6|4484.4|4481.6|19
1606732220000|2020-11-30 10:30:20|4488.2|4485.4|4488.4|4485.6|4488.7|4485.9|4487.6|4484.8|37
1606732230000|2020-11-30 10:30:30|4488.7|4485.9|4487.7|4484.9|4488.7|4485.9|4487.4|4484.6|17
1606732240000|2020-11-30 10:30:40|4488.6|4485.8|4486.4|4483.6|4488.6|4485.8|4486.2|4483.4|19
1606732250000|2020-11-30 10:30:50|4486.2|4483.4|4482.4|4479.6|4486.2|4483.4|4482.4|4479.6|46
1606732260000|2020-11-30 10:31:00|4482.2|4479.4|4482.4|4479.6|4483.2|4480.4|4481.4|4478.6|32
1606732270000|2020-11-30 10:31:10|4483|4480.2|4482.4|4479.6|4483.2|4480.4|4482.2|4479.4|15
1606732280000|2020-11-30 10:31:20|4482.7|4479.9|4482.4|4479.6|4482.7|4479.9|4482.4|4479.6|4
1606732290000|2020-11-30 10:31:30|4483|4480.2|4482.4|4479.6|4483|4480.2|4482.4|4479.6|4
1606732300000|2020-11-30 10:31:40|4482.7|4479.9|4482.4|4479.6|4483.2|4480.4|4482.4|4479.6|10
1606732310000|2020-11-30 10:31:50|4482.7|4479.9|4481.2|4478.4|4482.7|4479.9|4481.2|4478.4|33
1606732320000|2020-11-30 10:32:00|4481.6|4478.8|4484.2|4481.4|4484.2|4481.4|4481.6|4478.8|85
1606732330000|2020-11-30 10:32:10|4483.4|4480.6|4483.4|4480.6|4484.2|4481.4|4483.2|4480.4|21
1606732340000|2020-11-30 10:32:20|4484.2|4481.4|4484.2|4481.4|4484.2|4481.4|4484.2|4481.4|8
1606732350000|2020-11-30 10:32:30|4483.9|4481.1|4483.4|4480.6|4484.2|4481.4|4483.2|4480.4|7
1606732360000|2020-11-30 10:32:40|||||||||18
1606732380000|2020-11-30 10:33:00|4483.2|4480.4|4483.4|4480.6|4483.4|4480.6|4483.2|4480.4|1
1606732400000|2020-11-30 10:33:20|4483.2|4480.4|4480.4|4477.6|4483.2|4480.4|4479.6|4476.8|109
1606732410000|2020-11-30 10:33:30|4480.2|4477.4|4479.4|4476.6|4480.4|4477.6|4479.4|4476.6|152
1606732420000|2020-11-30 10:33:40|4479.2|4476.4|4480.4|4477.6|4480.4|4477.6|4479.2|4476.4|17
1606732430000|2020-11-30 10:33:50|4480.2|4477.4|4480.4|4477.6|4480.4|4477.6|4480.2|4477.4|5
1606732440000|2020-11-30 10:34:00|||||||||11
1606732450000|2020-11-30 10:34:10|4480.2|4477.4|4480.4|4477.6|4480.4|4477.6|4479.2|4476.4|34
1606732460000|2020-11-30 10:34:20|4480.2|4477.4|4480.1|4477.3|4480.4|4477.6|4479.6|4476.8|10
1606732470000|2020-11-30 10:34:30|4480.4|4477.6|4480.4|4477.6|4480.6|4477.8|4480.1|4477.3|7
1606732480000|2020-11-30 10:34:40|4480.6|4477.8|4481.2|4478.4|4481.2|4478.4|4480.4|4477.6|3
1606732490000|2020-11-30 10:34:50|4481.8|4479|4481.4|4478.6|4481.8|4479|4481.4|4478.6|13
1606732500000|2020-11-30 10:35:00|4481.2|4478.4|4481.4|4478.6|4481.4|4478.6|4480.6|4477.8|13
1606732510000|2020-11-30 10:35:10|4481.6|4478.8|4481.4|4478.6|4481.6|4478.8|4481.4|4478.6|5
1606732520000|2020-11-30 10:35:20|4481.2|4478.4|4481.4|4478.6|4481.4|4478.6|4481.2|4478.4|0
1606732530000|2020-11-30 10:35:30|||||||||3
1606732540000|2020-11-30 10:35:40|4481.6|4478.8|4481.4|4478.6|4482.2|4479.4|4481.4|4478.6|22
1606732550000|2020-11-30 10:35:50|||||||||3
1606732560000|2020-11-30 10:36:00|4481.6|4478.8|4482.4|4479.6|4482.4|4479.6|4481.4|4478.6|7
1606732570000|2020-11-30 10:36:10|4482.2|4479.4|4482.4|4479.6|4482.4|4479.6|4481.7|4478.9|13
1606732580000|2020-11-30 10:36:20|4482.2|4479.4|4482.4|4479.6|4482.6|4479.8|4482.2|4479.4|0
1606732590000|2020-11-30 10:36:30|4482.2|4479.4|4481.4|4478.6|4482.2|4479.4|4481.4|4478.6|2
1606732600000|2020-11-30 10:36:40|4481.6|4478.8|4484.4|4481.6|4484.9|4482.1|4481.4|4478.6|35
1606732610000|2020-11-30 10:36:50|4484.2|4481.4|4483.4|4480.6|4484.2|4481.4|4483.4|4480.6|7
1606732620000|2020-11-30 10:37:00|4484.2|4481.4|4484.4|4481.6|4484.4|4481.6|4484.2|4481.4|4
1606732630000|2020-11-30 10:37:10|4484.6|4481.8|4486.4|4483.6|4486.4|4483.6|4484.6|4481.8|30
1606732640000|2020-11-30 10:37:20|4487.4|4484.6|4486.4|4483.6|4487.6|4484.8|4485.4|4482.6|39
1606732650000|2020-11-30 10:37:30|4486.2|4483.4|4485.4|4482.6|4486.4|4483.6|4485.4|4482.6|4
1606732660000|2020-11-30 10:37:40|4485.7|4482.9|4486.4|4483.6|4487.4|4484.6|4485.7|4482.9|46
1606732670000|2020-11-30 10:37:50|4486.2|4483.4|4486.4|4483.6|4486.4|4483.6|4486.2|4483.4|0
1606732680000|2020-11-30 10:38:00|4487.5|4484.7|4488.2|4485.4|4488.2|4485.4|4487.2|4484.4|41
1606732690000|2020-11-30 10:38:10|4487.6|4484.8|4487.4|4484.6|4487.6|4484.8|4487.2|4484.4|3
1606732700000|2020-11-30 10:38:20|||||||||1
1606732710000|2020-11-30 10:38:30|4486.6|4483.8|4485.4|4482.6|4486.6|4483.8|4485.4|4482.6|9
1606732720000|2020-11-30 10:38:40|||||||||2
1606732730000|2020-11-30 10:38:50|4485.7|4482.9|4486.4|4483.6|4487|4484.2|4485.7|4482.9|17
1606732740000|2020-11-30 10:39:00|4486.6|4483.8|4488.4|4485.6|4488.4|4485.6|4486.4|4483.6|25
1606732750000|2020-11-30 10:39:10|4489.2|4486.4|4491.4|4488.6|4491.4|4488.6|4488.6|4485.8|175
1606732760000|2020-11-30 10:39:20|4491.2|4488.4|4490.4|4487.6|4491.4|4488.6|4490.2|4487.4|36
1606732770000|2020-11-30 10:39:30|4489.8|4487|4488.4|4485.6|4489.8|4487|4488.4|4485.6|49
1606732780000|2020-11-30 10:39:40|4488.2|4485.4|4488.4|4485.6|4488.4|4485.6|4488.2|4485.4|19
1606732790000|2020-11-30 10:39:50|4488.7|4485.9|4488.4|4485.6|4489.2|4486.4|4488.4|4485.6|10
1606732800000|2020-11-30 10:40:00|4489|4486.2|4489.4|4486.6|4489.4|4486.6|4488.4|4485.6|28
1606732810000|2020-11-30 10:40:10|4489.7|4486.9|4490.4|4487.6|4490.4|4487.6|4489.7|4486.9|18
1606732820000|2020-11-30 10:40:20|4490.2|4487.4|4490.4|4487.6|4490.4|4487.6|4489.4|4486.6|41
1606732830000|2020-11-30 10:40:30|4491|4488.2|4491.4|4488.6|4492.8|4490|4491|4488.2|112
1606732840000|2020-11-30 10:40:40|4491.2|4488.4|4490.4|4487.6|4491.2|4488.4|4490.4|4487.6|17
1606732850000|2020-11-30 10:40:50|4490.2|4487.4|4490.4|4487.6|4490.4|4487.6|4490.2|4487.4|1
1606732860000|2020-11-30 10:41:00|||||||||1
1606732870000|2020-11-30 10:41:10|4490.2|4487.4|4490.2|4487.4|4490.4|4487.6|4489.4|4486.6|53
1606732880000|2020-11-30 10:41:20|4490.4|4487.6|4490.2|4487.4|4490.4|4487.6|4489.9|4487.1|6
1606732890000|2020-11-30 10:41:30|4489.9|4487.1|4488.4|4485.6|4489.9|4487.1|4487.4|4484.6|60
1606732900000|2020-11-30 10:41:40|4488.2|4485.4|4487.9|4485.1|4488.4|4485.6|4487.4|4484.6|19
1606732910000|2020-11-30 10:41:50|4487.6|4484.8|4488.4|4485.6|4488.4|4485.6|4487.6|4484.8|9
1606732920000|2020-11-30 10:42:00|4488.1|4485.3|4486.4|4483.6|4488.1|4485.3|4486.4|4483.6|12
1606732930000|2020-11-30 10:42:10|4486.6|4483.8|4486.6|4483.8|4487.2|4484.4|4486.6|4483.8|8
1606732940000|2020-11-30 10:42:20|4486.4|4483.6|4486.6|4483.8|4486.6|4483.8|4486.4|4483.6|2
1606732950000|2020-11-30 10:42:30|4486.4|4483.6|4487.2|4484.4|4487.2|4484.4|4485.4|4482.6|19
1606732960000|2020-11-30 10:42:40|4487.4|4484.6|4486.9|4484.1|4487.4|4484.6|4486.4|4483.6|6
1606732970000|2020-11-30 10:42:50|4486.6|4483.8|4486.4|4483.6|4486.6|4483.8|4486.4|4483.6|0
1606732980000|2020-11-30 10:43:00|4487|4484.2|4488.4|4485.6|4488.4|4485.6|4487|4484.2|22
1606732990000|2020-11-30 10:43:10|||||||||4
1606733010000|2020-11-30 10:43:30|||||||||5
1606733020000|2020-11-30 10:43:40|4487.4|4484.6|4488.4|4485.6|4488.4|4485.6|4487.4|4484.6|11
1606733030000|2020-11-30 10:43:50|4488.6|4485.8|4487.4|4484.6|4488.6|4485.8|4486.4|4483.6|8
1606733040000|2020-11-30 10:44:00|4487.2|4484.4|4487.4|4484.6|4487.4|4484.6|4486.4|4483.6|13
1606733050000|2020-11-30 10:44:10|4487.6|4484.8|4487.4|4484.6|4488.4|4485.6|4487.4|4484.6|13
1606733060000|2020-11-30 10:44:20|4487.1|4484.3|4487.4|4484.6|4487.4|4484.6|4487.1|4484.3|2
1606733070000|2020-11-30 10:44:30|4487.1|4484.3|4487.6|4484.8|4487.6|4484.8|4486.6|4483.8|9
1606733100000|2020-11-30 10:45:00|4487.4|4484.6|4487.6|4484.8|4488.4|4485.6|4487.4|4484.6|6
1606733110000|2020-11-30 10:45:10|4487.4|4484.6|4486.4|4483.6|4487.4|4484.6|4486.4|4483.6|2
1606733120000|2020-11-30 10:45:20|4486.6|4483.8|4486.4|4483.6|4487.2|4484.4|4486.4|4483.6|6
1606733130000|2020-11-30 10:45:30|4486.6|4483.8|4487.4|4484.6|4487.4|4484.6|4486.6|4483.8|4
1606733140000|2020-11-30 10:45:40|4487.1|4484.3|4487.1|4484.3|4487.4|4484.6|4487.1|4484.3|2
1606733150000|2020-11-30 10:45:50|4487.4|4484.6|4487.4|4484.6|4487.4|4484.6|4486.6|4483.8|6
1606733160000|2020-11-30 10:46:00|||||||||1
1606733170000|2020-11-30 10:46:10|4487.6|4484.8|4487.4|4484.6|4487.6|4484.8|4487.2|4484.4|0
1606733180000|2020-11-30 10:46:20|4487.6|4484.8|4487.4|4484.6|4487.6|4484.8|4487.2|4484.4|1
1606733190000|2020-11-30 10:46:30|4487.2|4484.4|4487.4|4484.6|4487.4|4484.6|4487.2|4484.4|0
1606733200000|2020-11-30 10:46:40|4488.4|4485.6|4488.4|4485.6|4489.4|4486.6|4488.4|4485.6|30
1606733210000|2020-11-30 10:46:50|4488.6|4485.8|4488.6|4485.8|4488.9|4486.1|4488.4|4485.6|31
1606733220000|2020-11-30 10:47:00|4488.4|4485.6|4487.4|4484.6|4489.2|4486.4|4487.4|4484.6|23
1606733230000|2020-11-30 10:47:10|4488.2|4485.4|4487.6|4484.8|4488.2|4485.4|4487.4|4484.6|21
1606733240000|2020-11-30 10:47:20|4487.9|4485.1|4489.4|4486.6|4489.4|4486.6|4487.9|4485.1|13
1606733250000|2020-11-30 10:47:30|4489.2|4486.4|4489.4|4486.6|4489.4|4486.6|4488.9|4486.1|12
1606733260000|2020-11-30 10:47:40|4489.2|4486.4|4488.4|4485.6|4489.4|4486.6|4488.4|4485.6|6
1606733270000|2020-11-30 10:47:50|4488.6|4485.8|4488.4|4485.6|4489.2|4486.4|4488.4|4485.6|5
1606733280000|2020-11-30 10:48:00|4488.6|4485.8|4488.4|4485.6|4489.2|4486.4|4488.4|4485.6|11
1606733300000|2020-11-30 10:48:20|4488.2|4485.4|4487.9|4485.1|4488.2|4485.4|4487.9|4485.1|17
1606733310000|2020-11-30 10:48:30|4488.4|4485.6|4487.9|4485.1|4488.4|4485.6|4487.9|4485.1|1
1606733320000|2020-11-30 10:48:40|4487.7|4484.9|4487.4|4484.6|4488.2|4485.4|4487.4|4484.6|5
1606733330000|2020-11-30 10:48:50|4487.2|4484.4|4486.4|4483.6|4487.2|4484.4|4485.4|4482.6|54
1606733340000|2020-11-30 10:49:00|4486.1|4483.3|4486.6|4483.8|4486.8|4484|4485.4|4482.6|17
1606733350000|2020-11-30 10:49:10|4486.8|4484|4487.4|4484.6|4487.6|4484.8|4486.4|4483.6|8
1606733360000|2020-11-30 10:49:20|4486.6|4483.8|4487.1|4484.3|4487.4|4484.6|4486.6|4483.8|13
1606733370000|2020-11-30 10:49:30|4486.6|4483.8|4486.4|4483.6|4486.6|4483.8|4486.4|4483.6|8
1606733380000|2020-11-30 10:49:40|4486.6|4483.8|4485.6|4482.8|4486.6|4483.8|4485.6|4482.8|11
1606733390000|2020-11-30 10:49:50|4485.4|4482.6|4485.6|4482.8|4485.6|4482.8|4484.6|4481.8|12
1606733400000|2020-11-30 10:50:00|4485.4|4482.6|4484.6|4481.8|4485.6|4482.8|4484.6|4481.8|16
1606733410000|2020-11-30 10:50:10|4485.4|4482.6|4485.4|4482.6|4485.6|4482.8|4485.4|4482.6|6
1606733420000|2020-11-30 10:50:20|4485.6|4482.8|4485.6|4482.8|4487.2|4484.4|4485.6|4482.8|6
1606733430000|2020-11-30 10:50:30|4485.4|4482.6|4483.6|4480.8|4485.6|4482.8|4483.6|4480.8|4
1606733440000|2020-11-30 10:50:40|4483.8|4481|4485.4|4482.6|4485.4|4482.6|4483.8|4481|11
1606733450000|2020-11-30 10:50:50|4485.6|4482.8|4485.4|4482.6|4485.6|4482.8|4485.4|4482.6|1
1606733460000|2020-11-30 10:51:00|4485.6|4482.8|4485.4|4482.6|4485.6|4482.8|4485.4|4482.6|3
1606733470000|2020-11-30 10:51:10|4485.6|4482.8|4485.6|4482.8|4485.6|4482.8|4485.4|4482.6|1
1606733480000|2020-11-30 10:51:20|4485.4|4482.6|4485.6|4482.8|4485.6|4482.8|4485.4|4482.6|6
1606733490000|2020-11-30 10:51:30|4485.4|4482.6|4484.6|4481.8|4485.4|4482.6|4484.4|4481.6|3
1606733500000|2020-11-30 10:51:40|4485.2|4482.4|4485.4|4482.6|4485.6|4482.8|4485.1|4482.3|9
1606733510000|2020-11-30 10:51:50|4485.6|4482.8|4485.6|4482.8|4485.6|4482.8|4485.4|4482.6|0
1606733520000|2020-11-30 10:52:00|4485.4|4482.6|4485.4|4482.6|4485.6|4482.8|4485.4|4482.6|1
1606733530000|2020-11-30 10:52:10|4485.6|4482.8|4485.4|4482.6|4485.6|4482.8|4485.4|4482.6|18
1606733540000|2020-11-30 10:52:20|4485.1|4482.3|4484.6|4481.8|4485.4|4482.6|4484.4|4481.6|7
1606733550000|2020-11-30 10:52:30|4484.4|4481.6|4484.6|4481.8|4484.6|4481.8|4484.4|4481.6|4
1606733560000|2020-11-30 10:52:40|4485.2|4482.4|4484.6|4481.8|4485.4|4482.6|4484.6|4481.8|11
1606733570000|2020-11-30 10:52:50|4484.4|4481.6|4484.6|4481.8|4484.6|4481.8|4484.4|4481.6|0
1606733580000|2020-11-30 10:53:00|4484.4|4481.6|4485.4|4482.6|4485.6|4482.8|4484.4|4481.6|10
1606733590000|2020-11-30 10:53:10|4485.6|4482.8|4488.6|4485.8|4489.2|4486.4|4485.6|4482.8|35
1606733600000|2020-11-30 10:53:20|4488.4|4485.6|4490.4|4487.6|4490.4|4487.6|4487.6|4484.8|24
1606733610000|2020-11-30 10:53:30|4489.6|4486.8|4489.4|4486.6|4490.4|4487.6|4489.4|4486.6|14
1606733620000|2020-11-30 10:53:40|4489.2|4486.4|4488.6|4485.8|4489.4|4486.6|4488.6|4485.8|8
1606733630000|2020-11-30 10:53:50|||||||||1
1606733640000|2020-11-30 10:54:00|4487.6|4484.8|4487.6|4484.8|4488.1|4485.3|4487.6|4484.8|13
1606733650000|2020-11-30 10:54:10|4487.4|4484.6|4487.4|4484.6|4487.6|4484.8|4487.4|4484.6|1
1606733660000|2020-11-30 10:54:20|4487.6|4484.8|4487.6|4484.8|4487.6|4484.8|4487.4|4484.6|0
1606733670000|2020-11-30 10:54:30|4488.2|4485.4|4488.4|4485.6|4488.6|4485.8|4488.2|4485.4|7
1606733680000|2020-11-30 10:54:40|4488.1|4485.3|4487.6|4484.8|4488.1|4485.3|4487.6|4484.8|8
1606733690000|2020-11-30 10:54:50|4488.2|4485.4|4488.6|4485.8|4488.6|4485.8|4488.1|4485.3|8
1606733700000|2020-11-30 10:55:00|4488.4|4485.6|4489.4|4486.6|4489.4|4486.6|4488.4|4485.6|5
1606733710000|2020-11-30 10:55:10|4489.6|4486.8|4489.6|4486.8|4489.6|4486.8|4489.1|4486.3|0
1606733720000|2020-11-30 10:55:20|4489.4|4486.6|4489.6|4486.8|4489.6|4486.8|4489.4|4486.6|0
1606733730000|2020-11-30 10:55:30|4489.4|4486.6|4489.6|4486.8|4489.6|4486.8|4489.4|4486.6|2
1606733740000|2020-11-30 10:55:40|4490.4|4487.6|4489.6|4486.8|4490.4|4487.6|4489.6|4486.8|23
1606733750000|2020-11-30 10:55:50|4490.1|4487.3|4489.6|4486.8|4490.4|4487.6|4489.6|4486.8|9
1606733760000|2020-11-30 10:56:00|||||||||3
1606733770000|2020-11-30 10:56:10|4490.1|4487.3|4489.6|4486.8|4490.6|4487.8|4489.6|4486.8|13
1606733780000|2020-11-30 10:56:20|4489.4|4486.6|4489.6|4486.8|4489.6|4486.8|4489.4|4486.6|7
1606733790000|2020-11-30 10:56:30|4489.4|4486.6|4490.6|4487.8|4490.6|4487.8|4489.4|4486.6|11
1606733800000|2020-11-30 10:56:40|4490.4|4487.6|4491.4|4488.6|4491.9|4489.1|4490.4|4487.6|19
1606733810000|2020-11-30 10:56:50|4491.6|4488.8|4491.4|4488.6|4491.6|4488.8|4491.4|4488.6|3
1606733820000|2020-11-30 10:57:00|4491.6|4488.8|4492.1|4489.3|4492.4|4489.6|4491.6|4488.8|27
1606733830000|2020-11-30 10:57:10|4491.8|4489|4490.1|4487.3|4491.8|4489|4489.6|4486.8|71
1606733840000|2020-11-30 10:57:20|4489.6|4486.8|4488.4|4485.6|4490.1|4487.3|4488.1|4485.3|38
1606733850000|2020-11-30 10:57:30|4488.6|4485.8|4488.4|4485.6|4488.6|4485.8|4488.4|4485.6|2
1606733860000|2020-11-30 10:57:40|||||||||4
1606733870000|2020-11-30 10:57:50|4488.2|4485.4|4488.4|4485.6|4488.6|4485.8|4487.6|4484.8|11
1606733880000|2020-11-30 10:58:00|4488.6|4485.8|4488.6|4485.8|4489.4|4486.6|4488.6|4485.8|20
1606733890000|2020-11-30 10:58:10|4488.9|4486.1|4488.4|4485.6|4489.4|4486.6|4488.4|4485.6|19
1606733900000|2020-11-30 10:58:20|4488.6|4485.8|4490.4|4487.6|4490.4|4487.6|4488.4|4485.6|21
1606733910000|2020-11-30 10:58:30|4490.2|4487.4|4490.4|4487.6|4490.4|4487.6|4489.9|4487.1|0
1606733920000|2020-11-30 10:58:40|4490.2|4487.4|4491.4|4488.6|4492.4|4489.6|4489.6|4486.8|60
1606733930000|2020-11-30 10:58:50|4492.4|4489.6|4492.4|4489.6|4492.4|4489.6|4492.4|4489.6|5
1606733940000|2020-11-30 10:59:00|4492.6|4489.8|4487.6|4484.8|4492.6|4489.8|4487.6|4484.8|72
1606733950000|2020-11-30 10:59:10|4487.4|4484.6|4488.4|4485.6|4488.4|4485.6|4487.4|4484.6|10
1606733960000|2020-11-30 10:59:20|4488.6|4485.8|4491.6|4488.8|4491.6|4488.8|4488.4|4485.6|36
1606733970000|2020-11-30 10:59:30|4491.4|4488.6|4492.4|4489.6|4492.4|4489.6|4491.4|4488.6|12
1606733980000|2020-11-30 10:59:40|4491.6|4488.8|4492.4|4489.6|4492.4|4489.6|4491.4|4488.6|11
1606733990000|2020-11-30 10:59:50|4492.1|4489.3|4491.4|4488.6|4492.1|4489.3|4491.4|4488.6|8
1606734000000|2020-11-30 11:00:00|4490.9|4488.1|4491.4|4488.6|4491.6|4488.8|4490.4|4487.6|33
1606734010000|2020-11-30 11:00:10|4491.6|4488.8|4489.4|4486.6|4491.9|4489.1|4488.9|4486.1|20
1606734020000|2020-11-30 11:00:20|4488.6|4485.8|4488.4|4485.6|4488.6|4485.8|4488.4|4485.6|10
1606734030000|2020-11-30 11:00:30|||||||||2
1606734040000|2020-11-30 11:00:40|4487.8|4485|4488.4|4485.6|4488.4|4485.6|4487.8|4485|26
1606734050000|2020-11-30 11:00:50|4488.1|4485.3|4487.4|4484.6|4488.4|4485.6|4486.6|4483.8|41
1606734060000|2020-11-30 11:01:00|4487.6|4484.8|4487.6|4484.8|4488.4|4485.6|4487.4|4484.6|12
1606734070000|2020-11-30 11:01:10|4487.4|4484.6|4488.4|4485.6|4488.6|4485.8|4487.4|4484.6|6
1606734080000|2020-11-30 11:01:20|||||||||2
1606734090000|2020-11-30 11:01:30|4488.6|4485.8|4488.4|4485.6|4488.6|4485.8|4488.4|4485.6|0
1606734100000|2020-11-30 11:01:40|4488.1|4485.3|4487.6|4484.8|4488.1|4485.3|4487.2|4484.4|6
1606734110000|2020-11-30 11:01:50|4487.9|4485.1|4489.4|4486.6|4489.4|4486.6|4487.4|4484.6|10
1606734120000|2020-11-30 11:02:00|4489.2|4486.4|4489.2|4486.4|4489.2|4486.4|4488.9|4486.1|3
1606734130000|2020-11-30 11:02:10|4489.4|4486.6|4489.4|4486.6|4490.2|4487.4|4489.4|4486.6|9
1606734140000|2020-11-30 11:02:20|4489.6|4486.8|4489.4|4486.6|4490.2|4487.4|4489.4|4486.6|37
1606734150000|2020-11-30 11:02:30|4489.9|4487.1|4489.9|4487.1|4490.2|4487.4|4489.4|4486.6|9
1606734160000|2020-11-30 11:02:40|4490.2|4487.4|4490.4|4487.6|4490.9|4488.1|4490.2|4487.4|7
1606734170000|2020-11-30 11:02:50|4490.6|4487.8|4490.4|4487.6|4490.6|4487.8|4490.4|4487.6|0
1606734180000|2020-11-30 11:03:00|4491.2|4488.4|4492.6|4489.8|4492.9|4490.1|4491.2|4488.4|37
1606734190000|2020-11-30 11:03:10|4492.4|4489.6|4495.4|4492.6|4496.2|4493.4|4492.4|4489.6|87
1606734200000|2020-11-30 11:03:20|4494.6|4491.8|4495.1|4492.3|4495.4|4492.6|4494.4|4491.6|19
1606734210000|2020-11-30 11:03:30|4495.4|4492.6|4494.4|4491.6|4495.4|4492.6|4494.4|4491.6|19
1606734220000|2020-11-30 11:03:40|4494.9|4492.1|4494.4|4491.6|4495.4|4492.6|4493.9|4491.1|33
1606734230000|2020-11-30 11:03:50|4494.2|4491.4|4494.4|4491.6|4494.4|4491.6|4494.2|4491.4|4
1606734240000|2020-11-30 11:04:00|4494.2|4491.4|4493.4|4490.6|4494.2|4491.4|4493.4|4490.6|12
1606734250000|2020-11-30 11:04:10|4494|4491.2|4494.4|4491.6|4494.4|4491.6|4494|4491.2|9
1606734260000|2020-11-30 11:04:20|4493.6|4490.8|4494.4|4491.6|4494.4|4491.6|4493.6|4490.8|11
1606734270000|2020-11-30 11:04:30|4493.4|4490.6|4493.4|4490.6|4493.4|4490.6|4493.2|4490.4|12
1606734280000|2020-11-30 11:04:40|4492.6|4489.8|4491.4|4488.6|4493.4|4490.6|4491.4|4488.6|47
1606734290000|2020-11-30 11:04:50|4491.2|4488.4|4493.4|4490.6|4493.4|4490.6|4491.2|4488.4|13
1606734300000|2020-11-30 11:05:00|4493.2|4490.4|4493.4|4490.6|4494.2|4491.4|4492.9|4490.1|35
1606734310000|2020-11-30 11:05:10|4493.2|4490.4|4492.4|4489.6|4493.4|4490.6|4492.2|4489.4|28
1606734320000|2020-11-30 11:05:20|4492.2|4489.4|4492.4|4489.6|4492.4|4489.6|4492.2|4489.4|3
1606734330000|2020-11-30 11:05:30|4492.7|4489.9|4492.7|4489.9|4493.4|4490.6|4492.7|4489.9|17
1606734340000|2020-11-30 11:05:40|4492.9|4490.1|4493.4|4490.6|4493.4|4490.6|4492.4|4489.6|59
1606734350000|2020-11-30 11:05:50|4493.2|4490.4|4493.4|4490.6|4493.4|4490.6|4493.2|4490.4|2
1606734360000|2020-11-30 11:06:00|4493.2|4490.4|4493.7|4490.9|4493.7|4490.9|4493.2|4490.4|13
1606734370000|2020-11-30 11:06:10|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4
1606734380000|2020-11-30 11:06:20|4493.4|4490.6|4494.2|4491.4|4494.2|4491.4|4493.4|4490.6|5
1606734390000|2020-11-30 11:06:30|4493.6|4490.8|4493.2|4490.4|4493.6|4490.8|4493.2|4490.4|6
1606734400000|2020-11-30 11:06:40|4492.6|4489.8|4492.2|4489.4|4492.7|4489.9|4492.2|4489.4|8
1606734410000|2020-11-30 11:06:50|4492.4|4489.6|4493.2|4490.4|4493.2|4490.4|4491.4|4488.6|14
1606734420000|2020-11-30 11:07:00|4493.4|4490.6|4493.4|4490.6|4493.4|4490.6|4493.2|4490.4|2
1606734430000|2020-11-30 11:07:10|4493.2|4490.4|4492.4|4489.6|4493.2|4490.4|4491.6|4488.8|40
1606734440000|2020-11-30 11:07:20|4492.2|4489.4|4490.4|4487.6|4492.4|4489.6|4490.4|4487.6|17
1606734450000|2020-11-30 11:07:30|4490.2|4487.4|4490.4|4487.6|4491.2|4488.4|4489.9|4487.1|56
1606734460000|2020-11-30 11:07:40|4489.9|4487.1|4490.4|4487.6|4490.4|4487.6|4489.4|4486.6|23
1606734470000|2020-11-30 11:07:50|4490.6|4487.8|4490.4|4487.6|4490.6|4487.8|4490.4|4487.6|7
1606734480000|2020-11-30 11:08:00|4490.7|4487.9|4493.4|4490.6|4493.4|4490.6|4490.7|4487.9|28
1606734490000|2020-11-30 11:08:10|4492.9|4490.1|4493.4|4490.6|4493.4|4490.6|4492.6|4489.8|12
1606734500000|2020-11-30 11:08:20|4493.2|4490.4|4494.4|4491.6|4494.4|4491.6|4492.6|4489.8|36
1606734510000|2020-11-30 11:08:30|4494.2|4491.4|4493.7|4490.9|4494.4|4491.6|4493.4|4490.6|5
1606734520000|2020-11-30 11:08:40|4494.2|4491.4|4493.7|4490.9|4494.4|4491.6|4493.6|4490.8|33
1606734530000|2020-11-30 11:08:50|4493.4|4490.6|4493.2|4490.4|4493.4|4490.6|4492.4|4489.6|11
1606734540000|2020-11-30 11:09:00|4493.4|4490.6|4492.7|4489.9|4493.6|4490.8|4492.4|4489.6|12
1606734550000|2020-11-30 11:09:10|4492.4|4489.6|4492.4|4489.6|4492.4|4489.6|4491.4|4488.6|9
1606734560000|2020-11-30 11:09:20|4492.2|4489.4|4492.4|4489.6|4492.6|4489.8|4491.4|4488.6|20
1606734570000|2020-11-30 11:09:30|4492.6|4489.8|4492.4|4489.6|4493|4490.2|4492.4|4489.6|11
1606734580000|2020-11-30 11:09:40|4492.6|4489.8|4493.2|4490.4|4493.2|4490.4|4492.4|4489.6|49
1606734590000|2020-11-30 11:09:50|4492.6|4489.8|4492.9|4490.1|4493.2|4490.4|4492.6|4489.8|5
1606734600000|2020-11-30 11:10:00|4492.6|4489.8|4496.2|4493.4|4496.8|4494|4492.6|4489.8|121
1606734610000|2020-11-30 11:10:10|4495.9|4493.1|4496.7|4493.9|4497.4|4494.6|4495.6|4492.8|79
1606734620000|2020-11-30 11:10:20|4497.2|4494.4|4496.4|4493.6|4497.2|4494.4|4496.4|4493.6|11
1606734630000|2020-11-30 11:10:30|4496.2|4493.4|4496.4|4493.6|4496.6|4493.8|4496.2|4493.4|1
1606734640000|2020-11-30 11:10:40|||||||||2
1606734650000|2020-11-30 11:10:50|4496.2|4493.4|4496.4|4493.6|4497.2|4494.4|4496.2|4493.4|25
1606734660000|2020-11-30 11:11:00|4495.6|4492.8|4498.4|4495.6|4498.4|4495.6|4495.4|4492.6|52
1606734670000|2020-11-30 11:11:10|4498.2|4495.4|4497.4|4494.6|4499.2|4496.4|4497.4|4494.6|78
1606734680000|2020-11-30 11:11:20|4497.2|4494.4|4497.4|4494.6|4497.4|4494.6|4497.2|4494.4|2
1606734690000|2020-11-30 11:11:30|4496.4|4493.6|4497.4|4494.6|4497.6|4494.8|4496.4|4493.6|38
1606734700000|2020-11-30 11:11:40|||||||||2
1606734710000|2020-11-30 11:11:50|4497.2|4494.4|4497.4|4494.6|4497.4|4494.6|4497.2|4494.4|22
1606734720000|2020-11-30 11:12:00|4497.2|4494.4|4497.2|4494.4|4497.4|4494.6|4496.7|4493.9|0
1606734730000|2020-11-30 11:12:10|4497.4|4494.6|4498.4|4495.6|4499.2|4496.4|4497.2|4494.4|23
1606734740000|2020-11-30 11:12:20|4498.2|4495.4|4497.7|4494.9|4498.4|4495.6|4497.7|4494.9|7
1606734750000|2020-11-30 11:12:30|4497.4|4494.6|4498.2|4495.4|4498.2|4495.4|4497.4|4494.6|17
1606734760000|2020-11-30 11:12:40|4498|4495.2|4498.2|4495.4|4498.2|4495.4|4497.4|4494.6|12
1606734770000|2020-11-30 11:12:50|4498|4495.2|4498.2|4495.4|4498.2|4495.4|4498|4495.2|4
1606734780000|2020-11-30 11:13:00|4497.7|4494.9|4498.4|4495.6|4498.4|4495.6|4497.7|4494.9|31
1606734790000|2020-11-30 11:13:10|4498.2|4495.4|4499.2|4496.4|4499.2|4496.4|4498.2|4495.4|15
1606734800000|2020-11-30 11:13:20|4499.4|4496.6|4498.4|4495.6|4499.4|4496.6|4498.4|4495.6|19
1606734810000|2020-11-30 11:13:30|4498.2|4495.4|4498.4|4495.6|4498.4|4495.6|4498.2|4495.4|3
1606734820000|2020-11-30 11:13:40|4499.2|4496.4|4498.4|4495.6|4499.4|4496.6|4498.4|4495.6|7
1606734830000|2020-11-30 11:13:50|4499|4496.2|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|9
1606734840000|2020-11-30 11:14:00|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4498.6|4495.8|12
1606734850000|2020-11-30 11:14:10|4499.2|4496.4|4499.2|4496.4|4499.6|4496.8|4499.2|4496.4|21
1606734860000|2020-11-30 11:14:20|4498.6|4495.8|4498.4|4495.6|4498.6|4495.8|4498.4|4495.6|8
1606734870000|2020-11-30 11:14:30|4498.6|4495.8|4498.4|4495.6|4498.6|4495.8|4498.4|4495.6|6
1606734880000|2020-11-30 11:14:40|4498.2|4495.4|4498.4|4495.6|4498.4|4495.6|4497.6|4494.8|12
1606734890000|2020-11-30 11:14:50|4498.6|4495.8|4500.2|4497.4|4500.2|4497.4|4498.6|4495.8|18
1606734900000|2020-11-30 11:15:00|4499.6|4496.8|4499.4|4496.6|4500.2|4497.4|4499.2|4496.4|24
1606734910000|2020-11-30 11:15:10|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|12
1606734920000|2020-11-30 11:15:20|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4499.2|4496.4|6
1606734940000|2020-11-30 11:15:40|||||||||1
1606734950000|2020-11-30 11:15:50|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|3
1606734960000|2020-11-30 11:16:00|4498.6|4495.8|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|24
1606734970000|2020-11-30 11:16:10|4499.2|4496.4|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|9
1606734990000|2020-11-30 11:16:30|||||||||6
1606735000000|2020-11-30 11:16:40|4498.7|4495.9|4499.2|4496.4|4499.2|4496.4|4498.6|4495.8|20
1606735010000|2020-11-30 11:16:50|4498.7|4495.9|4499.2|4496.4|4499.4|4496.6|4498.7|4495.9|3
1606735020000|2020-11-30 11:17:00|4498.7|4495.9|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|2
1606735030000|2020-11-30 11:17:10|4499|4496.2|4498.7|4495.9|4499.2|4496.4|4498.4|4495.6|4
1606735040000|2020-11-30 11:17:20|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|5
1606735050000|2020-11-30 11:17:30|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4499.2|4496.4|8
1606735060000|2020-11-30 11:17:40|4499.2|4496.4|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|3
1606735070000|2020-11-30 11:17:50|4499|4496.2|4500.2|4497.4|4500.2|4497.4|4498.7|4495.9|26
1606735080000|2020-11-30 11:18:00|4500.4|4497.6|4500.2|4497.4|4500.4|4497.6|4499.4|4496.6|12
1606735090000|2020-11-30 11:18:10|4500.4|4497.6|4500.9|4498.1|4501.2|4498.4|4500.2|4497.4|24
1606735100000|2020-11-30 11:18:20|4501|4498.2|4500.4|4497.6|4501.4|4498.6|4500.4|4497.6|8
1606735110000|2020-11-30 11:18:30|4500.6|4497.8|4500.4|4497.6|4500.6|4497.8|4499.8|4497|14
1606735120000|2020-11-30 11:18:40|4500.2|4497.4|4499.4|4496.6|4500.4|4497.6|4499.4|4496.6|4
1606735130000|2020-11-30 11:18:50|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|15
1606735140000|2020-11-30 11:19:00|4499.7|4496.9|4499.4|4496.6|4500.2|4497.4|4499.4|4496.6|2
1606735150000|2020-11-30 11:19:10|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|1
1606735160000|2020-11-30 11:19:20|||||||||1
1606735170000|2020-11-30 11:19:30|||||||||2
1606735180000|2020-11-30 11:19:40|||||||||3
1606735190000|2020-11-30 11:19:50|4498.4|4495.6|4498.4|4495.6|4498.4|4495.6|4498.4|4495.6|43
1606735200000|2020-11-30 11:20:00|4498.1|4495.3|4497.6|4494.8|4498.1|4495.3|4496.4|4493.6|33
1606735210000|2020-11-30 11:20:10|4498.2|4495.4|4497.4|4494.6|4498.2|4495.4|4497.4|4494.6|11
1606735220000|2020-11-30 11:20:20|4497.2|4494.4|4496.6|4493.8|4497.2|4494.4|4496.6|4493.8|3
1606735230000|2020-11-30 11:20:30|||||||||2
1606735240000|2020-11-30 11:20:40|4495.9|4493.1|4496.6|4493.8|4496.6|4493.8|4495.9|4493.1|22
1606735250000|2020-11-30 11:20:50|4496.4|4493.6|4496.4|4493.6|4496.9|4494.1|4496.4|4493.6|14
1606735260000|2020-11-30 11:21:00|4496.6|4493.8|4497.4|4494.6|4497.6|4494.8|4496.6|4493.8|9
1606735270000|2020-11-30 11:21:10|4497.6|4494.8|4498.1|4495.3|4498.4|4495.6|4497.4|4494.6|16
1606735280000|2020-11-30 11:21:20|4497.8|4495|4497.4|4494.6|4497.8|4495|4496.6|4493.8|7
1606735290000|2020-11-30 11:21:30|4496.9|4494.1|4497.4|4494.6|4497.4|4494.6|4496.9|4494.1|1
1606735300000|2020-11-30 11:21:40|4497.2|4494.4|4496.6|4493.8|4497.2|4494.4|4496.4|4493.6|10
1606735310000|2020-11-30 11:21:50|4496.4|4493.6|4496.4|4493.6|4496.6|4493.8|4496.4|4493.6|1
1606735320000|2020-11-30 11:22:00|4496.6|4493.8|4496.6|4493.8|4496.6|4493.8|4496.6|4493.8|1
1606735330000|2020-11-30 11:22:10|4496.4|4493.6|4496.4|4493.6|4496.4|4493.6|4496.4|4493.6|2
1606735350000|2020-11-30 11:22:30|||||||||4
1606735360000|2020-11-30 11:22:40|4496.6|4493.8|4494.6|4491.8|4496.6|4493.8|4494.4|4491.6|21
1606735370000|2020-11-30 11:22:50|4494.4|4491.6|4495.4|4492.6|4495.6|4492.8|4494.4|4491.6|8
1606735380000|2020-11-30 11:23:00|4495.2|4492.4|4494.4|4491.6|4495.2|4492.4|4494.4|4491.6|4
1606735390000|2020-11-30 11:23:10|4494.6|4491.8|4494.4|4491.6|4494.6|4491.8|4494.4|4491.6|6
1606735400000|2020-11-30 11:23:20|4494.6|4491.8|4498.4|4495.6|4498.4|4495.6|4494.6|4491.8|124
1606735410000|2020-11-30 11:23:30|4498.6|4495.8|4498.4|4495.6|4499.2|4496.4|4498.2|4495.4|11
1606735420000|2020-11-30 11:23:40|4498.7|4495.9|4498.2|4495.4|4498.7|4495.9|4498.2|4495.4|3
1606735430000|2020-11-30 11:23:50|||||||||3
1606735440000|2020-11-30 11:24:00|4499.4|4496.6|4499.4|4496.6|4500.4|4497.6|4499.4|4496.6|49
1606735450000|2020-11-30 11:24:10|4499.7|4496.9|4499.4|4496.6|4499.7|4496.9|4499.4|4496.6|2
1606735460000|2020-11-30 11:24:20|4499.2|4496.4|4499.4|4496.6|4499.4|4496.6|4499.2|4496.4|2
1606735470000|2020-11-30 11:24:30|4499.1|4496.3|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|9
1606735480000|2020-11-30 11:24:40|||||||||1
1606735490000|2020-11-30 11:24:50|4499.7|4496.9|4499.7|4496.9|4500.2|4497.4|4499.7|4496.9|10
1606735500000|2020-11-30 11:25:00|4500.2|4497.4|4499.4|4496.6|4500.2|4497.4|4499.4|4496.6|1
1606735510000|2020-11-30 11:25:10|||||||||2
1606735520000|2020-11-30 11:25:20|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|2
1606735530000|2020-11-30 11:25:30|4500.2|4497.4|4500.4|4497.6|4500.4|4497.6|4500.2|4497.4|6
1606735540000|2020-11-30 11:25:40|4500.2|4497.4|4500.4|4497.6|4500.4|4497.6|4500.2|4497.4|13
1606735550000|2020-11-30 11:25:50|4500.2|4497.4|4500.4|4497.6|4500.4|4497.6|4500.2|4497.4|5
1606735560000|2020-11-30 11:26:00|4500.2|4497.4|4499.4|4496.6|4500.2|4497.4|4499.4|4496.6|11
1606735570000|2020-11-30 11:26:10|||||||||1
1606735580000|2020-11-30 11:26:20|4500|4497.2|4500.2|4497.4|4500.2|4497.4|4499.7|4496.9|5
1606735590000|2020-11-30 11:26:30|4499.6|4496.8|4499.7|4496.9|4500.2|4497.4|4499.4|4496.6|5
1606735600000|2020-11-30 11:26:40|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|4499.4|4496.6|0
1606735610000|2020-11-30 11:26:50|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|2
1606735620000|2020-11-30 11:27:00|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.2|4496.4|1
1606735630000|2020-11-30 11:27:10|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|2
1606735640000|2020-11-30 11:27:20|4499.6|4496.8|4500.2|4497.4|4500.2|4497.4|4499.6|4496.8|10
1606735650000|2020-11-30 11:27:30|4500.6|4497.8|4501.4|4498.6|4502.2|4499.4|4500.6|4497.8|82
1606735660000|2020-11-30 11:27:40|||||||||5
1606735670000|2020-11-30 11:27:50|4501.6|4498.8|4504.4|4501.6|4504.4|4501.6|4501.4|4498.6|74
1606735680000|2020-11-30 11:28:00|4504.2|4501.4|4506.4|4503.6|4506.4|4503.6|4503.6|4500.8|63
1606735690000|2020-11-30 11:28:10|4506.2|4503.4|4506.4|4503.6|4506.4|4503.6|4506.2|4503.4|20
1606735700000|2020-11-30 11:28:20|4506.2|4503.4|4505.4|4502.6|4506.2|4503.4|4505.4|4502.6|32
1606735710000|2020-11-30 11:28:30|||||||||7
1606735720000|2020-11-30 11:28:40|4505.2|4502.4|4505.4|4502.6|4505.4|4502.6|4505.2|4502.4|20
1606735730000|2020-11-30 11:28:50|4505.2|4502.4|4506.4|4503.6|4506.6|4503.8|4505.2|4502.4|2
1606735740000|2020-11-30 11:29:00|4506.2|4503.4|4504.4|4501.6|4506.4|4503.6|4504.4|4501.6|19
1606735750000|2020-11-30 11:29:10|||||||||5
1606735760000|2020-11-30 11:29:20|4504.6|4501.8|4504.4|4501.6|4504.6|4501.8|4504.4|4501.6|9
1606735770000|2020-11-30 11:29:30|4503.6|4500.8|4503.4|4500.6|4503.6|4500.8|4502.4|4499.6|73
1606735780000|2020-11-30 11:29:40|4502.8|4500|4502.4|4499.6|4502.8|4500|4502.4|4499.6|25
1606735790000|2020-11-30 11:29:50|4503.2|4500.4|4502.6|4499.8|4503.4|4500.6|4502.6|4499.8|18
1606735800000|2020-11-30 11:30:00|4503.1|4500.3|4504.6|4501.8|4505.6|4502.8|4503.1|4500.3|137
1606735810000|2020-11-30 11:30:10|4504.9|4502.1|4504.4|4501.6|4505.6|4502.8|4504.4|4501.6|5
1606735820000|2020-11-30 11:30:20|4504.2|4501.4|4502.6|4499.8|4504.4|4501.6|4501.8|4499|77
1606735830000|2020-11-30 11:30:30|4502.4|4499.6|4503.6|4500.8|4503.6|4500.8|4502.4|4499.6|12
1606735840000|2020-11-30 11:30:40|4503.4|4500.6|4502.4|4499.6|4503.6|4500.8|4502.4|4499.6|17
1606735850000|2020-11-30 11:30:50|4502.2|4499.4|4502.4|4499.6|4502.6|4499.8|4501.6|4498.8|10
1606735860000|2020-11-30 11:31:00|4502.2|4499.4|4501.9|4499.1|4502.4|4499.6|4501.6|4498.8|5
1606735870000|2020-11-30 11:31:10|4502.1|4499.3|4501.4|4498.6|4502.1|4499.3|4501.4|4498.6|1
1606735890000|2020-11-30 11:31:30|4501.6|4498.8|4502.1|4499.3|4502.4|4499.6|4501.4|4498.6|9
1606735900000|2020-11-30 11:31:40|4501.6|4498.8|4501.1|4498.3|4501.6|4498.8|4500.6|4497.8|11
1606735910000|2020-11-30 11:31:50|4501.4|4498.6|4501.6|4498.8|4501.6|4498.8|4500.8|4498|9
1606735920000|2020-11-30 11:32:00|4502.1|4499.3|4501.6|4498.8|4502.6|4499.8|4501.6|4498.8|5
1606735930000|2020-11-30 11:32:10|4501.8|4499|4502.4|4499.6|4502.6|4499.8|4501.8|4499|1
1606735940000|2020-11-30 11:32:20|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|4502.4|4499.6|6
1606735950000|2020-11-30 11:32:30|4502.4|4499.6|4502.4|4499.6|4502.4|4499.6|4501.6|4498.8|5
1606735960000|2020-11-30 11:32:40|4502.1|4499.3|4501.4|4498.6|4502.4|4499.6|4500.6|4497.8|12
1606735970000|2020-11-30 11:32:50|4501.1|4498.3|4501.6|4498.8|4502.4|4499.6|4500.6|4497.8|5
1606735980000|2020-11-30 11:33:00|4501.4|4498.6|4497.4|4494.6|4501.4|4498.6|4494.6|4490.5|217
1606735990000|2020-11-30 11:33:10|4497.2|4494.4|4496.4|4493.6|4497.4|4494.6|4496.4|4493.6|17
1606736000000|2020-11-30 11:33:20|4496.6|4493.8|4496.4|4493.6|4497.4|4494.6|4496.4|4493.6|19
1606736010000|2020-11-30 11:33:30|4496.9|4494.1|4496.4|4493.6|4498.6|4495.8|4496.4|4493.6|23
1606736020000|2020-11-30 11:33:40|4496.7|4493.9|4496.4|4493.6|4497.4|4494.6|4496.2|4493.4|11
1606736030000|2020-11-30 11:33:50|4496.2|4493.4|4496.7|4493.9|4496.8|4494|4495.4|4492.6|425
1606736040000|2020-11-30 11:34:00|4496.4|4493.6|4495.2|4492.4|4496.4|4493.6|4495.2|4492.4|9
1606736050000|2020-11-30 11:34:10|4495|4492.2|4494|4491.2|4495.2|4492.4|4494|4491.2|35
1606736060000|2020-11-30 11:34:20|4494.2|4491.4|4491|4488.2|4494.2|4491.4|4491|4488.2|78
1606736070000|2020-11-30 11:34:30|4491.2|4488.4|4491.2|4488.4|4491.2|4488.4|4490.2|4487.4|39
1606736080000|2020-11-30 11:34:40|4491.8|4489|4491.8|4489|4492|4489.2|4491|4488.2|21
1606736090000|2020-11-30 11:34:50|4492|4489.2|4490.8|4488|4492|4489.2|4490.8|4488|44
1606736100000|2020-11-30 11:35:00|4491|4488.2|4491|4488.2|4491.8|4489|4490.8|4488|7
1606736110000|2020-11-30 11:35:10|4490.8|4488|4491|4488.2|4491|4488.2|4490.8|4488|6
1606736120000|2020-11-30 11:35:20|4491.2|4488.4|4490|4487.2|4491.2|4488.4|4489.8|4487|22
1606736130000|2020-11-30 11:35:30|4489.8|4487|4489.5|4486.7|4490.2|4487.4|4489.2|4486.4|48
1606736140000|2020-11-30 11:35:40|4489.8|4487|4489.2|4486.4|4489.8|4487|4489|4486.2|19
1606736150000|2020-11-30 11:35:50|4489|4486.2|4491|4488.2|4491.8|4489|4489|4486.2|26
1606736160000|2020-11-30 11:36:00|4490.8|4488|4490|4487.2|4491|4488.2|4490|4487.2|6
1606736170000|2020-11-30 11:36:10|||||||||6
1606736180000|2020-11-30 11:36:20|4489.8|4487|4489.2|4486.4|4490.2|4487.4|4489|4486.2|23
1606736190000|2020-11-30 11:36:30|4488.2|4485.4|4488.2|4485.4|4489|4486.2|4488|4485.2|18
1606736200000|2020-11-30 11:36:40|4488|4485.2|4488|4485.2|4488.8|4486|4488|4485.2|12
1606736210000|2020-11-30 11:36:50|4488.2|4485.4|4489|4486.2|4489|4486.2|4488|4485.2|11
1606736220000|2020-11-30 11:37:00|4489.2|4486.4|4489|4486.2|4489.5|4486.7|4489|4486.2|7
1606736230000|2020-11-30 11:37:10|4489.8|4487|4490.2|4487.4|4490.2|4487.4|4489.2|4486.4|15
1606736240000|2020-11-30 11:37:20|4490|4487.2|4489|4486.2|4490.5|4487.7|4488.8|4486|16
1606736250000|2020-11-30 11:37:30|4488.7|4485.9|4488.5|4485.7|4489|4486.2|4488|4485.2|32
1606736260000|2020-11-30 11:37:40|4488.8|4486|4489|4486.2|4489.2|4486.4|4488.2|4485.4|20
1606736270000|2020-11-30 11:37:50|4489.2|4486.4|4489.8|4487|4489.8|4487|4489.2|4486.4|10
1606736280000|2020-11-30 11:38:00|4489.5|4486.7|4490.5|4487.7|4490.8|4488|4489|4486.2|3
1606736290000|2020-11-30 11:38:10|4490|4487.2|4490|4487.2|4490.2|4487.4|4489.2|4486.4|10
1606736300000|2020-11-30 11:38:20|4490.2|4487.4|4490|4487.2|4490.2|4487.4|4490|4487.2|0
1606736310000|2020-11-30 11:38:30|4490.5|4487.7|4490.5|4487.7|4490.8|4488|4490.2|4487.4|5
1606736320000|2020-11-30 11:38:40|4490.3|4487.5|4490|4487.2|4490.8|4488|4489.8|4487|36
1606736330000|2020-11-30 11:38:50|4490.6|4487.8|4490.8|4488|4490.8|4488|4490|4487.2|2
1606736340000|2020-11-30 11:39:00|4491|4488.2|4490.8|4488|4491.8|4489|4490.8|4488|25
1606736350000|2020-11-30 11:39:10|4490|4487.2|4491.8|4489|4491.8|4489|4490|4487.2|23
1606736360000|2020-11-30 11:39:20|4491.5|4488.7|4491|4488.2|4491.8|4489|4491|4488.2|13
1606736370000|2020-11-30 11:39:30|4491.3|4488.5|4491|4488.2|4492.3|4489.5|4491|4488.2|24
1606736380000|2020-11-30 11:39:40|4491.3|4488.5|4491.3|4488.5|4491.8|4489|4491|4488.2|7
1606736390000|2020-11-30 11:39:50|4491|4488.2|4491.8|4489|4491.8|4489|4491|4488.2|9
1606736400000|2020-11-30 11:40:00|4491.3|4488.5|4491|4488.2|4491.8|4489|4491|4488.2|5
1606736410000|2020-11-30 11:40:10|4491.3|4488.5|4491.8|4489|4491.8|4489|4491.3|4488.5|3
1606736420000|2020-11-30 11:40:20|4492.8|4490|4493|4490.2|4493|4490.2|4492.8|4490|10
1606736430000|2020-11-30 11:40:30|4493.8|4491|4495.2|4492.4|4495.2|4492.4|4493|4490.2|39
1606736440000|2020-11-30 11:40:40|4495|4492.2|4495.2|4492.4|4495.2|4492.4|4495|4492.2|3
1606736450000|2020-11-30 11:40:50|4495|4492.2|4495|4492.2|4495.2|4492.4|4495|4492.2|2
1606736460000|2020-11-30 11:41:00|4495.2|4492.4|4495|4492.2|4495.2|4492.4|4495|4492.2|1
1606736470000|2020-11-30 11:41:10|4495.2|4492.4|4495|4492.2|4495.5|4492.7|4494.8|4492|9
1606736480000|2020-11-30 11:41:20|4495.2|4492.4|4496|4493.2|4496.2|4493.4|4495.2|4492.4|7
1606736490000|2020-11-30 11:41:30|||||||||2
1606736500000|2020-11-30 11:41:40|4496.2|4493.4|4497|4494.2|4497.2|4494.4|4496|4493.2|51
1606736510000|2020-11-30 11:41:50|4497.2|4494.4|4496.5|4493.7|4497.2|4494.4|4496|4493.2|19
1606736520000|2020-11-30 11:42:00|4497|4494.2|4496|4493.2|4497|4494.2|4496|4493.2|7
1606736530000|2020-11-30 11:42:10|4497|4494.2|4497.5|4494.7|4497.8|4495|4497|4494.2|7
1606736540000|2020-11-30 11:42:20|4497.8|4495|4497|4494.2|4498|4495.2|4496.8|4494|10
1606736550000|2020-11-30 11:42:30|4496.8|4494|4496.8|4494|4497|4494.2|4496|4493.2|7
1606736560000|2020-11-30 11:42:40|4497|4494.2|4497|4494.2|4497|4494.2|4496.8|4494|2
1606736570000|2020-11-30 11:42:50|4497.6|4494.8|4497.8|4495|4498|4495.2|4497.6|4494.8|20
1606736580000|2020-11-30 11:43:00|4497.5|4494.7|4497|4494.2|4497.5|4494.7|4496.8|4494|2
1606736590000|2020-11-30 11:43:10|4496.2|4493.4|4497.8|4495|4498|4495.2|4496.2|4493.4|28
1606736600000|2020-11-30 11:43:20|4497.5|4494.7|4497|4494.2|4498|4495.2|4497|4494.2|5
1606736610000|2020-11-30 11:43:30|4496.8|4494|4496|4493.2|4497|4494.2|4496|4493.2|13
1606736620000|2020-11-30 11:43:40|4496.2|4493.4|4496|4493.2|4496.5|4493.7|4496|4493.2|0
1606736630000|2020-11-30 11:43:50|4495.7|4492.9|4495|4492.2|4495.7|4492.9|4495|4492.2|18
1606736640000|2020-11-30 11:44:00|4495.6|4492.8|4497|4494.2|4497|4494.2|4495.6|4492.8|12
1606736650000|2020-11-30 11:44:10|4496|4493.2|4496|4493.2|4496|4493.2|4496|4493.2|7
1606736660000|2020-11-30 11:44:20|4496.3|4493.5|4496.5|4493.7|4496.8|4494|4496|4493.2|4
1606736670000|2020-11-30 11:44:30|4496.2|4493.4|4496|4493.2|4497|4494.2|4496|4493.2|3
1606736680000|2020-11-30 11:44:40|||||||||1
1606736690000|2020-11-30 11:44:50|4496.2|4493.4|4496.5|4493.7|4497|4494.2|4496|4493.2|7
1606736700000|2020-11-30 11:45:00|4496.8|4494|4497|4494.2|4497.2|4494.4|4495.8|4493|10
1606736710000|2020-11-30 11:45:10|4496.2|4493.4|4496.7|4493.9|4497|4494.2|4496.2|4493.4|12
1606736720000|2020-11-30 11:45:20|4496.5|4493.7|4497|4494.2|4497|4494.2|4496.5|4493.7|0
1606736730000|2020-11-30 11:45:30|4496.7|4493.9|4497|4494.2|4497|4494.2|4496.7|4493.9|0
1606736740000|2020-11-30 11:45:40|4496.5|4493.7|4496.8|4494|4497|4494.2|4496|4493.2|3
1606736750000|2020-11-30 11:45:50|4497|4494.2|4497|4494.2|4497|4494.2|4497|4494.2|6
1606736760000|2020-11-30 11:46:00|||||||||2
1606736770000|2020-11-30 11:46:10|4497.2|4494.4|4499|4496.2|4499.2|4496.4|4497.2|4494.4|19
1606736780000|2020-11-30 11:46:20|4499.8|4497|4500.2|4497.4|4500.2|4497.4|4499.2|4496.4|23
1606736790000|2020-11-30 11:46:30|4500|4497.2|4500|4497.2|4500.2|4497.4|4500|4497.2|7
1606736800000|2020-11-30 11:46:40|4500.2|4497.4|4500.5|4497.7|4500.8|4498|4500|4497.2|3
1606736810000|2020-11-30 11:46:50|4500.2|4497.4|4500.5|4497.7|4500.5|4497.7|4500.2|4497.4|5
1606736820000|2020-11-30 11:47:00|4501|4498.2|4501|4498.2|4501.2|4498.4|4500.2|4497.4|21
1606736830000|2020-11-30 11:47:10|4500.7|4497.9|4501.2|4498.4|4501.2|4498.4|4500.5|4497.7|1
1606736840000|2020-11-30 11:47:20|4501|4498.2|4501|4498.2|4501.2|4498.4|4501|4498.2|3
1606736850000|2020-11-30 11:47:30|4501.2|4498.4|4501.2|4498.4|4502.2|4499.4|4501|4498.2|74
1606736860000|2020-11-30 11:47:40|4501.5|4498.7|4501|4498.2|4501.8|4499|4501|4498.2|9
1606736870000|2020-11-30 11:47:50|||||||||2
1606736880000|2020-11-30 11:48:00|4501.2|4498.4|4501|4498.2|4501.2|4498.4|4500.5|4497.7|26
1606736890000|2020-11-30 11:48:10|4500.7|4497.9|4501|4498.2|4501.2|4498.4|4500.7|4497.9|2
1606736900000|2020-11-30 11:48:20|4500.8|4498|4501|4498.2|4501|4498.2|4500.5|4497.7|5
1606736910000|2020-11-30 11:48:30|4500.8|4498|4498|4495.2|4501|4498.2|4498|4495.2|19
1606736920000|2020-11-30 11:48:40|4499.2|4496.4|4498|4495.2|4499.2|4496.4|4498|4495.2|44
1606736930000|2020-11-30 11:48:50|4498.2|4495.4|4499|4496.2|4499|4496.2|4498.2|4495.4|7
1606736940000|2020-11-30 11:49:00|4498.8|4496|4499|4496.2|4499.2|4496.4|4498|4495.2|9
1606736950000|2020-11-30 11:49:10|4498.2|4495.4|4498.2|4495.4|4498.8|4496|4498|4495.2|2
1606736960000|2020-11-30 11:49:20|4498|4495.2|4498|4495.2|4498.2|4495.4|4498|4495.2|0
1606736970000|2020-11-30 11:49:30|4498.2|4495.4|4499|4496.2|4499|4496.2|4498|4495.2|3
1606736980000|2020-11-30 11:49:40|4498.8|4496|4500|4497.2|4500|4497.2|4498.8|4496|10
1606736990000|2020-11-30 11:49:50|||||||||2
1606737000000|2020-11-30 11:50:00|4500.2|4497.4|4499|4496.2|4500.2|4497.4|4499|4496.2|7
1606737010000|2020-11-30 11:50:10|4499.2|4496.4|4499|4496.2|4499.2|4496.4|4499|4496.2|3
1606737020000|2020-11-30 11:50:20|4499.2|4496.4|4499.5|4496.7|4499.8|4497|4499.2|4496.4|4
1606737030000|2020-11-30 11:50:30|4500.2|4497.4|4501|4498.2|4502|4499.2|4500.2|4497.4|29
1606737040000|2020-11-30 11:50:40|||||||||2
1606737050000|2020-11-30 11:50:50|||||||||1
1606737060000|2020-11-30 11:51:00|4500.5|4497.7|4501|4498.2|4501|4498.2|4500|4497.2|8
1606737070000|2020-11-30 11:51:10|4501.2|4498.4|4501|4498.2|4501.2|4498.4|4500.7|4497.9|1
1606737080000|2020-11-30 11:51:20|4500.8|4498|4501|4498.2|4501|4498.2|4500.5|4497.7|2
1606737090000|2020-11-30 11:51:30|4500.7|4497.9|4501|4498.2|4501|4498.2|4500.2|4497.4|11
1606737100000|2020-11-30 11:51:40|4501.2|4498.4|4501|4498.2|4501.2|4498.4|4500.5|4497.7|6
1606737110000|2020-11-30 11:51:50|||||||||1
1606737120000|2020-11-30 11:52:00|4500.7|4497.9|4501|4498.2|4501|4498.2|4500|4497.2|9
1606737130000|2020-11-30 11:52:10|4500.8|4498|4501|4498.2|4501|4498.2|4500.2|4497.4|2
1606737140000|2020-11-30 11:52:20|4500.5|4497.7|4500|4497.2|4501|4498.2|4500|4497.2|17
1606737150000|2020-11-30 11:52:30|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|1
1606737160000|2020-11-30 11:52:40|4500|4497.2|4499|4496.2|4500|4497.2|4499|4496.2|21
1606737170000|2020-11-30 11:52:50|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|4499.2|4496.4|1
1606737180000|2020-11-30 11:53:00|4499|4496.2|4500.3|4497.5|4500.3|4497.5|4498.8|4496|9
1606737190000|2020-11-30 11:53:10|4500.5|4497.7|4500.2|4497.4|4501|4498.2|4500.2|4497.4|18
1606737200000|2020-11-30 11:53:20|4500.8|4498|4500|4497.2|4501.2|4498.4|4500|4497.2|32
1606737210000|2020-11-30 11:53:30|4499.8|4497|4500|4497.2|4500|4497.2|4499.8|4497|7
1606737220000|2020-11-30 11:53:40|4499.5|4496.7|4500|4497.2|4500|4497.2|4499|4496.2|7
1606737230000|2020-11-30 11:53:50|4499.7|4496.9|4500|4497.2|4500|4497.2|4499.7|4496.9|5
1606737240000|2020-11-30 11:54:00|4499.2|4496.4|4499|4496.2|4499.5|4496.7|4498.8|4496|15
1606737250000|2020-11-30 11:54:10|||||||||1
1606737260000|2020-11-30 11:54:20|4499.3|4496.5|4500|4497.2|4500|4497.2|4499.3|4496.5|4
1606737280000|2020-11-30 11:54:40|4499.2|4496.4|4499.2|4496.4|4499.5|4496.7|4499|4496.2|8
1606737290000|2020-11-30 11:54:50|4499|4496.2|4500.2|4497.4|4500.2|4497.4|4499|4496.2|10
1606737300000|2020-11-30 11:55:00|4500.5|4497.7|4498|4495.2|4500.5|4497.7|4498|4495.2|45
1606737310000|2020-11-30 11:55:10|4497.7|4494.9|4496.8|4494|4497.7|4494.9|4496.5|4493.7|40
1606737320000|2020-11-30 11:55:20|4496.2|4493.4|4496|4493.2|4496.2|4493.4|4495.2|4492.4|50
1606737330000|2020-11-30 11:55:30|4496.2|4493.4|4497|4494.2|4497|4494.2|4496.2|4493.4|8
1606737340000|2020-11-30 11:55:40|4497.2|4494.4|4497.2|4494.4|4498|4495.2|4497|4494.2|8
1606737350000|2020-11-30 11:55:50|||||||||1
1606737360000|2020-11-30 11:56:00|4498|4495.2|4498|4495.2|4498|4495.2|4498|4495.2|16
1606737370000|2020-11-30 11:56:10|4497.2|4494.4|4498|4495.2|4498.2|4495.4|4497.2|4494.4|11
1606737380000|2020-11-30 11:56:20|4498.2|4495.4|4497.2|4494.4|4498.2|4495.4|4497.2|4494.4|5
1606737390000|2020-11-30 11:56:30|4498|4495.2|4498|4495.2|4498|4495.2|4497.7|4494.9|3
1606737400000|2020-11-30 11:56:40|4497.2|4494.4|4498|4495.2|4498.2|4495.4|4497|4494.2|15
1606737410000|2020-11-30 11:56:50|4498.5|4495.7|4498.8|4496|4498.8|4496|4498.2|4495.4|10
1606737420000|2020-11-30 11:57:00|4499|4496.2|4498.2|4495.4|4499|4496.2|4498|4495.2|3
1606737430000|2020-11-30 11:57:10|4498.5|4495.7|4494.2|4491.4|4498.5|4495.7|4494.2|4491.4|33
1606737440000|2020-11-30 11:57:20|4494|4491.2|4494|4491.2|4494.2|4491.4|4493.2|4490.4|26
1606737450000|2020-11-30 11:57:30|4494.2|4491.4|4495.3|4492.5|4495.3|4492.5|4494|4491.2|20
1606737460000|2020-11-30 11:57:40|4495.5|4492.7|4496|4493.2|4496.2|4493.4|4495.3|4492.5|0
1606737470000|2020-11-30 11:57:50|4497|4494.2|4496.7|4493.9|4497|4494.2|4496.7|4493.9|4
1606737480000|2020-11-30 11:58:00|4497|4494.2|4496|4493.2|4497|4494.2|4496|4493.2|3
1606737490000|2020-11-30 11:58:10|4496.2|4493.4|4497|4494.2|4497|4494.2|4496.2|4493.4|6
1606737500000|2020-11-30 11:58:20|4496.8|4494|4496.8|4494|4497|4494.2|4496.3|4493.5|1
1606737530000|2020-11-30 11:58:50|4496|4493.2|4495.8|4493|4497|4494.2|4495.5|4492.7|13
1606737540000|2020-11-30 11:59:00|4496|4493.2|4495|4492.2|4496.4|4493.6|4494.2|4491.4|59
1606737550000|2020-11-30 11:59:10|4494.4|4491.6|4493.2|4490.4|4494.8|4492|4492|4489.2|53
1606737560000|2020-11-30 11:59:20|4494|4491.2|4494|4491.2|4494.2|4491.4|4493.2|4490.4|5
1606737570000|2020-11-30 11:59:30|4494.2|4491.4|4492|4489.2|4495|4492.2|4492|4489.2|44
1606737580000|2020-11-30 11:59:40|4492.2|4489.4|4494|4491.2|4494|4491.2|4492.2|4489.4|15
1606737590000|2020-11-30 11:59:50|4494.8|4492|4494.7|4491.9|4495.2|4492.4|4494|4491.2|11
1606737600000|2020-11-30 12:00:00|4494.4|4491.6|4497|4494.2|4497|4494.2|4494.2|4491.4|25
1606737610000|2020-11-30 12:00:10|4497.8|4495|4500.2|4497.4|4500.2|4497.4|4497.2|4494.4|33
1606737620000|2020-11-30 12:00:20|4500|4497.2|4500|4497.2|4500.2|4497.4|4500|4497.2|6
1606737630000|2020-11-30 12:00:30|4499.2|4496.4|4499.2|4496.4|4500|4497.2|4499.2|4496.4|13
1606737640000|2020-11-30 12:00:40|||||||||1
1606737650000|2020-11-30 12:00:50|4499|4496.2|4499.2|4496.4|4500|4497.2|4498.2|4495.4|11
1606737660000|2020-11-30 12:01:00|4499|4496.2|4498|4495.2|4499|4496.2|4496|4493.2|27
1606737670000|2020-11-30 12:01:10|4498.2|4495.4|4497|4494.2|4498.2|4495.4|4497|4494.2|16
1606737680000|2020-11-30 12:01:20|4497.2|4494.4|4498|4495.2|4498|4495.2|4497|4494.2|7
1606737690000|2020-11-30 12:01:30|4498.2|4495.4|4500|4497.2|4500|4497.2|4498.2|4495.4|12
1606737700000|2020-11-30 12:01:40|4500.2|4497.4|4499|4496.2|4500.2|4497.4|4499|4496.2|10
1606737710000|2020-11-30 12:01:50|4498.8|4496|4500|4497.2|4500.2|4497.4|4498.8|4496|6
1606737720000|2020-11-30 12:02:00|4500.2|4497.4|4501.7|4498.9|4502|4499.2|4500.2|4497.4|42
1606737730000|2020-11-30 12:02:10|4502|4499.2|4503|4500.2|4503.5|4500.7|4502|4499.2|69
1606737740000|2020-11-30 12:02:20|4503.2|4500.4|4502|4499.2|4503.2|4500.4|4502|4499.2|39
1606737750000|2020-11-30 12:02:30|4502.2|4499.4|4504|4501.2|4504|4501.2|4502.2|4499.4|37
1606737760000|2020-11-30 12:02:40|4503.8|4501|4502.5|4499.7|4504|4501.2|4502|4499.2|34
1606737770000|2020-11-30 12:02:50|4502|4499.2|4503|4500.2|4503|4500.2|4502|4499.2|15
1606737780000|2020-11-30 12:03:00|4503.8|4501|4504|4501.2|4504.2|4501.4|4503|4500.2|42
1606737790000|2020-11-30 12:03:10|4504.8|4502|4504.2|4501.4|4506|4503.2|4504.2|4501.4|44
1606737800000|2020-11-30 12:03:20|4504.8|4502|4504|4501.2|4505.2|4502.4|4503.2|4500.4|15
1606737810000|2020-11-30 12:03:30|4504.2|4501.4|4503|4500.2|4505|4502.2|4502.8|4500|8
1606737820000|2020-11-30 12:03:40|4502.7|4499.9|4503|4500.2|4503.2|4500.4|4502.2|4499.4|10
1606737830000|2020-11-30 12:03:50|4502.8|4500|4503|4500.2|4503|4500.2|4502.2|4499.4|10
1606737840000|2020-11-30 12:04:00|4502.7|4499.9|4502.5|4499.7|4503|4500.2|4502.2|4499.4|9
1606737850000|2020-11-30 12:04:10|4503|4500.2|4503|4500.2|4503|4500.2|4502.5|4499.7|0
1606737860000|2020-11-30 12:04:20|||||||||2
1606737870000|2020-11-30 12:04:30|4502.2|4499.4|4501|4498.2|4502.2|4499.4|4501|4498.2|16
1606737880000|2020-11-30 12:04:40|4501.2|4498.4|4501|4498.2|4502|4499.2|4501|4498.2|9
1606737890000|2020-11-30 12:04:50|||||||||1
1606737900000|2020-11-30 12:05:00|4500.2|4497.4|4502|4499.2|4502|4499.2|4500|4497.2|22
1606737910000|2020-11-30 12:05:10|4501.5|4498.7|4501|4498.2|4501.5|4498.7|4500.5|4497.7|56
1606737920000|2020-11-30 12:05:20|4501.2|4498.4|4501|4498.2|4502|4499.2|4501|4498.2|6
1606737930000|2020-11-30 12:05:30|4501.2|4498.4|4502|4499.2|4502|4499.2|4501.2|4498.4|4
1606737940000|2020-11-30 12:05:40|4502.2|4499.4|4503|4500.2|4503|4500.2|4502.2|4499.4|10
1606737950000|2020-11-30 12:05:50|4503.2|4500.4|4505|4502.2|4505.5|4502.7|4503|4500.2|77
1606737960000|2020-11-30 12:06:00|4504.7|4501.9|4505.2|4502.4|4506|4503.2|4504.4|4501.6|11
1606737970000|2020-11-30 12:06:10|4505.5|4502.7|4506|4503.2|4506|4503.2|4505|4502.2|18
1606737980000|2020-11-30 12:06:20|4506.2|4503.4|4507.7|4504.9|4508|4505.2|4506|4503.2|76
1606737990000|2020-11-30 12:06:30|4508|4505.2|4506.7|4503.9|4508|4505.2|4506.5|4503.7|25
1606738000000|2020-11-30 12:06:40|4506.8|4504|4506|4503.2|4507|4504.2|4506|4503.2|25
1606738010000|2020-11-30 12:06:50|4506.2|4503.4|4506|4503.2|4507|4504.2|4506|4503.2|3
1606738020000|2020-11-30 12:07:00|4506.2|4503.4|4507|4504.2|4507.2|4504.4|4506.2|4503.4|6
1606738030000|2020-11-30 12:07:10|4506.2|4503.4|4507|4504.2|4508|4505.2|4506|4503.2|10
1606738040000|2020-11-30 12:07:20|4506.2|4503.4|4507|4504.2|4507.2|4504.4|4506.2|4503.4|18
1606738050000|2020-11-30 12:07:30|4507.2|4504.4|4507|4504.2|4507.2|4504.4|4507|4504.2|12
1606738060000|2020-11-30 12:07:40|4507.2|4504.4|4507|4504.2|4507.5|4504.7|4507|4504.2|11
1606738070000|2020-11-30 12:07:50|4507.8|4505|4508.2|4505.4|4509|4506.2|4507.8|4505|43
1606738080000|2020-11-30 12:08:00|4508.5|4505.7|4508.2|4505.4|4509|4506.2|4508.2|4505.4|16
1606738090000|2020-11-30 12:08:10|4508|4505.2|4509|4506.2|4509|4506.2|4508|4505.2|12
1606738100000|2020-11-30 12:08:20|4509.2|4506.4|4509|4506.2|4509.2|4506.4|4508.7|4505.9|22
1606738110000|2020-11-30 12:08:30|4509.2|4506.4|4509.2|4506.4|4509.2|4506.4|4509|4506.2|12
1606738120000|2020-11-30 12:08:40|4509|4506.2|4509.2|4506.4|4509.2|4506.4|4509|4506.2|6
1606738130000|2020-11-30 12:08:50|4509|4506.2|4509|4506.2|4509.2|4506.4|4508.2|4505.4|21
1606738140000|2020-11-30 12:09:00|4509.2|4506.4|4507|4504.2|4509.2|4506.4|4506.8|4504|118
1606738150000|2020-11-30 12:09:10|4506.8|4504|4507|4504.2|4508|4505.2|4506.2|4503.4|29
1606738160000|2020-11-30 12:09:20|4507.2|4504.4|4507|4504.2|4507.2|4504.4|4507|4504.2|2
1606738170000|2020-11-30 12:09:30|4507.2|4504.4|4507|4504.2|4507.8|4505|4507|4504.2|6
1606738180000|2020-11-30 12:09:40|4507.5|4504.7|4507|4504.2|4508|4505.2|4507|4504.2|28
1606738190000|2020-11-30 12:09:50|4507.8|4505|4507.5|4504.7|4508|4505.2|4507|4504.2|11
1606738200000|2020-11-30 12:10:00|4507.7|4504.9|4507.8|4505|4508|4505.2|4507|4504.2|11
1606738210000|2020-11-30 12:10:10|4508|4505.2|4508|4505.2|4508|4505.2|4507.2|4504.4|3
1606738220000|2020-11-30 12:10:20|4507.2|4504.4|4507|4504.2|4508|4505.2|4506.8|4504|12
1606738230000|2020-11-30 12:10:30|4507.2|4504.4|4507|4504.2|4507.8|4505|4506|4503.2|46
1606738240000|2020-11-30 12:10:40|4506.5|4503.7|4507|4504.2|4507.5|4504.7|4506.2|4503.4|11
1606738250000|2020-11-30 12:10:50|4507.2|4504.4|4508|4505.2|4508.2|4505.4|4507|4504.2|14
1606738260000|2020-11-30 12:11:00|4508.2|4505.4|4507.2|4504.4|4508.2|4505.4|4507|4504.2|4
1606738270000|2020-11-30 12:11:10|4507|4504.2|4507|4504.2|4507|4504.2|4507|4504.2|5
1606738280000|2020-11-30 12:11:20|||||||||2
1606738290000|2020-11-30 12:11:30|4506.7|4503.9|4506|4503.2|4506.7|4503.9|4506|4503.2|11
1606738300000|2020-11-30 12:11:40|4506.2|4503.4|4507|4504.2|4507|4504.2|4506.2|4503.4|23
1606738310000|2020-11-30 12:11:50|4506.2|4503.4|4506|4503.2|4507|4504.2|4506|4503.2|12
1606738320000|2020-11-30 12:12:00|4505.8|4503|4507|4504.2|4507|4504.2|4505.8|4503|11
1606738330000|2020-11-30 12:12:10|4506.8|4504|4506|4503.2|4506.8|4504|4506|4503.2|28
1606738340000|2020-11-30 12:12:20|4507|4504.2|4507|4504.2|4507|4504.2|4506.2|4503.4|13
1606738350000|2020-11-30 12:12:30|4507.2|4504.4|4507|4504.2|4507.2|4504.4|4507|4504.2|3
1606738360000|2020-11-30 12:12:40|4506.2|4503.4|4505|4502.2|4506.2|4503.4|4504.8|4502|21
1606738370000|2020-11-30 12:12:50|4504.8|4502|4505|4502.2|4505|4502.2|4504.8|4502|2
1606738380000|2020-11-30 12:13:00|4504.8|4502|4505|4502.2|4505|4502.2|4504.2|4501.4|14
1606738390000|2020-11-30 12:13:10|4504.8|4502|4504.2|4501.4|4505|4502.2|4504.2|4501.4|9
1606738400000|2020-11-30 12:13:20|4504.5|4501.7|4504.7|4501.9|4505|4502.2|4504.2|4501.4|9
1606738410000|2020-11-30 12:13:30|4505|4502.2|4504.2|4501.4|4505|4502.2|4504.2|4501.4|3
1606738420000|2020-11-30 12:13:40|4505.2|4502.4|4506|4503.2|4506.2|4503.4|4505|4502.2|22
1606738430000|2020-11-30 12:13:50|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|4506|4503.2|2
1606738440000|2020-11-30 12:14:00|4506.5|4503.7|4506.7|4503.9|4507|4504.2|4506.2|4503.4|12
1606738450000|2020-11-30 12:14:10|4506.2|4503.4|4507|4504.2|4507|4504.2|4506.2|4503.4|7
1606738460000|2020-11-30 12:14:20|4506.7|4503.9|4506|4503.2|4507|4504.2|4505.5|4502.7|6
1606738470000|2020-11-30 12:14:30|4505.8|4503|4506|4503.2|4506.2|4503.4|4505.8|4503|1
1606738480000|2020-11-30 12:14:40|4506.2|4503.4|4506|4503.2|4506.2|4503.4|4506|4503.2|1
1606738490000|2020-11-30 12:14:50|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|1
1606738500000|2020-11-30 12:15:00|4506|4503.2|4506|4503.2|4506|4503.2|4506|4503.2|2
1606738510000|2020-11-30 12:15:10|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|4506.2|4503.4|1
1606738520000|2020-11-30 12:15:20|4506|4503.2|4505|4502.2|4506|4503.2|4505|4502.2|15
1606738530000|2020-11-30 12:15:30|4504.7|4501.9|4504.2|4501.4|4504.7|4501.9|4504.2|4501.4|8
1606738540000|2020-11-30 12:15:40|||||||||1
1606738550000|2020-11-30 12:15:50|4504|4501.2|4504|4501.2|4504.2|4501.4|4503.2|4500.4|16
1606738560000|2020-11-30 12:16:00|4503.5|4500.7|4501|4498.2|4503.7|4500.9|4500.4|4497.6|57
1606738570000|2020-11-30 12:16:10|4501.2|4498.4|4502|4499.2|4502|4499.2|4501|4498.2|12
1606738580000|2020-11-30 12:16:20|4502.8|4500|4503|4500.2|4503|4500.2|4502.8|4500|18
1606738590000|2020-11-30 12:16:30|||||||||2
1606738600000|2020-11-30 12:16:40|4503.3|4500.5|4505|4502.2|4505|4502.2|4503|4500.2|37
1606738610000|2020-11-30 12:16:50|4504.8|4502|4506|4503.2|4506|4503.2|4504.8|4502|10
1606738620000|2020-11-30 12:17:00|4505|4502.2|4505|4502.2|4506|4503.2|4505|4502.2|18
1606738630000|2020-11-30 12:17:10|4505.3|4502.5|4505.5|4502.7|4506.2|4503.4|4505|4502.2|14
1606738640000|2020-11-30 12:17:20|4504|4501.2|4505.5|4502.7|4505.5|4502.7|4502.2|4499.4|100
1606738650000|2020-11-30 12:17:30|4505.2|4502.4|4507|4504.2|4507|4504.2|4505|4502.2|27
1606738660000|2020-11-30 12:17:40|4506.2|4503.4|4507|4504.2|4507|4504.2|4506.2|4503.4|8
1606738670000|2020-11-30 12:17:50|4506.7|4503.9|4507|4504.2|4507|4504.2|4506.7|4503.9|2
1606738680000|2020-11-30 12:18:00|4506.2|4503.4|4507.2|4504.4|4508|4505.2|4506.2|4503.4|20
1606738690000|2020-11-30 12:18:10|4508|4505.2|4507.2|4504.4|4508|4505.2|4507|4504.2|16
1606738700000|2020-11-30 12:18:20|4507|4504.2|4507|4504.2|4507.2|4504.4|4507|4504.2|5
1606738710000|2020-11-30 12:18:30|4506.4|4503.6|4508|4505.2|4508.2|4505.4|4506.2|4503.4|29
1606738720000|2020-11-30 12:18:40|||||||||8
1606738730000|2020-11-30 12:18:50|4508.2|4505.4|4507|4504.2|4508.2|4505.4|4507|4504.2|11
1606738740000|2020-11-30 12:19:00|4507.5|4504.7|4507|4504.2|4507.7|4504.9|4507|4504.2|11
1606738750000|2020-11-30 12:19:10|4506.2|4503.4|4506|4503.2|4507|4504.2|4506|4503.2|13
1606738760000|2020-11-30 12:19:20|4506.2|4503.4|4507|4504.2|4507.2|4504.4|4506.2|4503.4|11
1606738770000|2020-11-30 12:19:30|4507.2|4504.4|4507|4504.2|4507.2|4504.4|4507|4504.2|1
1606738780000|2020-11-30 12:19:40|4507.2|4504.4|4507|4504.2|4507.2|4504.4|4507|4504.2|4
1606738790000|2020-11-30 12:19:50|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|8
1606738800000|2020-11-30 12:20:00|4507.2|4504.4|4509|4506.2|4509|4506.2|4507.2|4504.4|44
1606738810000|2020-11-30 12:20:10|4509.2|4506.4|4509.2|4506.4|4510|4507.2|4509.2|4506.4|55
1606738820000|2020-11-30 12:20:20|4509|4506.2|4510|4507.2|4510|4507.2|4509|4506.2|19
1606738830000|2020-11-30 12:20:30|4509.8|4507|4507.8|4505|4509.8|4507|4507.8|4505|21
1606738840000|2020-11-30 12:20:40|4508|4505.2|4508|4505.2|4508.2|4505.4|4508|4505.2|1
1606738850000|2020-11-30 12:20:50|4508.2|4505.4|4508|4505.2|4508.7|4505.9|4508|4505.2|19
1606738860000|2020-11-30 12:21:00|4507.2|4504.4|4508|4505.2|4508|4505.2|4507|4504.2|16
1606738870000|2020-11-30 12:21:10|4507.5|4504.7|4508|4505.2|4508.2|4505.4|4507.2|4504.4|8
1606738880000|2020-11-30 12:21:20|4508.2|4505.4|4508|4505.2|4508.2|4505.4|4508|4505.2|5
1606738890000|2020-11-30 12:21:30|4508.2|4505.4|4509|4506.2|4509|4506.2|4508|4505.2|9
1606738900000|2020-11-30 12:21:40|4509.2|4506.4|4510.5|4507.7|4511|4508.2|4509|4506.2|45
1606738910000|2020-11-30 12:21:50|4510.8|4508|4510.8|4508|4511.2|4508.4|4510.8|4508|19
1606738920000|2020-11-30 12:22:00|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|7
1606738930000|2020-11-30 12:22:10|||||||||9
1606738940000|2020-11-30 12:22:20|4511.8|4509|4514|4511.2|4514.8|4512|4511.8|4509|97
1606738950000|2020-11-30 12:22:30|4514.3|4511.5|4514|4511.2|4514.3|4511.5|4514|4511.2|36
1606738960000|2020-11-30 12:22:40|4514.2|4511.4|4513|4510.2|4514.2|4511.4|4512.8|4510|47
1606738970000|2020-11-30 12:22:50|4513.5|4510.7|4513|4510.2|4513.5|4510.7|4513|4510.2|18
1606738980000|2020-11-30 12:23:00|4513.6|4510.8|4513|4510.2|4513.6|4510.8|4513|4510.2|16
1606738990000|2020-11-30 12:23:10|4512.2|4509.4|4513|4510.2|4513.2|4510.4|4512.2|4509.4|23
1606739000000|2020-11-30 12:23:20|4513.2|4510.4|4513.8|4511|4513.8|4511|4513|4510.2|20
1606739010000|2020-11-30 12:23:30|||||||||6
1606739020000|2020-11-30 12:23:40|||||||||3
1606739030000|2020-11-30 12:23:50|||||||||1
1606739040000|2020-11-30 12:24:00|4514|4511.2|4514|4511.2|4514|4511.2|4514|4511.2|4
1606739050000|2020-11-30 12:24:10|4513.8|4511|4513|4510.2|4513.8|4511|4513|4510.2|12
1606739060000|2020-11-30 12:24:20|4512.8|4510|4514|4511.2|4514|4511.2|4512.8|4510|8
1606739070000|2020-11-30 12:24:30|4514.8|4512|4514|4511.2|4514.8|4512|4514|4511.2|41
1606739080000|2020-11-30 12:24:40|4516|4513.2|4518|4515.2|4518.8|4516|4515.8|4513|152
1606739090000|2020-11-30 12:24:50|4517.8|4515|4518.8|4516|4519.8|4517|4517|4514.2|123
1606739100000|2020-11-30 12:25:00|4518.2|4515.4|4518|4515.2|4519|4516.2|4517.8|4515|62
1606739110000|2020-11-30 12:25:10|4517.8|4515|4518.8|4516|4518.8|4516|4517.8|4515|43
1606739120000|2020-11-30 12:25:20|4519.2|4516.4|4519.5|4516.7|4519.8|4517|4519|4516.2|25
1606739130000|2020-11-30 12:25:30|4519.2|4516.4|4519.5|4516.7|4519.8|4517|4519|4516.2|31
1606739140000|2020-11-30 12:25:40|4519.2|4516.4|4518.8|4516|4519.8|4517|4518.8|4516|21
1606739150000|2020-11-30 12:25:50|4518|4515.2|4519|4516.2|4519|4516.2|4518|4515.2|11
1606739160000|2020-11-30 12:26:00|4519.3|4516.5|4519.8|4517|4519.8|4517|4519.2|4516.4|28
1606739170000|2020-11-30 12:26:10|4519.5|4516.7|4519.2|4516.4|4519.5|4516.7|4519|4516.2|8
1606739180000|2020-11-30 12:26:20|4519.5|4516.7|4519.8|4517|4519.8|4517|4519.2|4516.4|9
1606739190000|2020-11-30 12:26:30|||||||||9
1606739200000|2020-11-30 12:26:40|4519.5|4516.7|4519|4516.2|4519.8|4517|4518.8|4516|42
1606739210000|2020-11-30 12:26:50|4518.8|4516|4518|4515.2|4518.8|4516|4518|4515.2|23
1606739220000|2020-11-30 12:27:00|4517.8|4515|4518|4515.2|4518|4515.2|4517|4514.2|27
1606739230000|2020-11-30 12:27:10|4517.8|4515|4518|4515.2|4518.8|4516|4516.8|4514|25
1606739240000|2020-11-30 12:27:20|4517.8|4515|4518|4515.2|4518|4515.2|4517.8|4515|4
1606739250000|2020-11-30 12:27:30|4517.8|4515|4517.8|4515|4518|4515.2|4517.8|4515|5
1606739260000|2020-11-30 12:27:40|4517|4514.2|4516.8|4514|4517|4514.2|4516.8|4514|17
1606739270000|2020-11-30 12:27:50|4517|4514.2|4517.8|4515|4517.8|4515|4517|4514.2|14
1606739280000|2020-11-30 12:28:00|4517.5|4514.7|4515.8|4513|4517.5|4514.7|4515|4512.2|43
1606739290000|2020-11-30 12:28:10|4516|4513.2|4516|4513.2|4517|4514.2|4515.8|4513|25
1606739300000|2020-11-30 12:28:20|4516.7|4513.9|4516|4513.2|4517|4514.2|4516|4513.2|29
1606739310000|2020-11-30 12:28:30|4515.8|4513|4516.8|4514|4517|4514.2|4515.5|4512.7|25
1606739320000|2020-11-30 12:28:40|4516.5|4513.7|4516|4513.2|4517|4514.2|4515.7|4512.9|25
1606739330000|2020-11-30 12:28:50|4516.8|4514|4516.8|4514|4516.8|4514|4516.3|4513.5|8
1606739340000|2020-11-30 12:29:00|4516.5|4513.7|4517|4514.2|4517.8|4515|4516.5|4513.7|35
1606739350000|2020-11-30 12:29:10|4517.4|4514.6|4515.9|4513.1|4517.4|4514.6|4515|4512.2|30
1606739360000|2020-11-30 12:29:20|4516.9|4514.1|4515.9|4513.1|4516.9|4514.1|4515.7|4512.9|41
1606739370000|2020-11-30 12:29:30|4516|4513.2|4518|4515.2|4518|4515.2|4516|4513.2|25
1606739380000|2020-11-30 12:29:40|4517.9|4515.1|4517.9|4515.1|4518.9|4516.1|4517.9|4515.1|41
1606739390000|2020-11-30 12:29:50|4517|4514.2|4517.9|4515.1|4518.9|4516.1|4517|4514.2|50
1606739400000|2020-11-30 12:30:00|4518|4515.2|4516.9|4514.1|4519|4516.2|4516.9|4514.1|78
1606739410000|2020-11-30 12:30:10|4516.7|4513.9|4516.9|4514.1|4517.9|4515.1|4516|4513.2|88
1606739420000|2020-11-30 12:30:20|4516.5|4513.7|4517|4514.2|4517.9|4515.1|4516|4513.2|32
1606739430000|2020-11-30 12:30:30|4516.2|4513.4|4516|4513.2|4516.2|4513.4|4515.5|4512.7|30
1606739440000|2020-11-30 12:30:40|4515.9|4513.1|4516|4513.2|4516|4513.2|4515.9|4513.1|1
1606739450000|2020-11-30 12:30:50|4516.7|4513.9|4517.9|4515.1|4518|4515.2|4516.7|4513.9|39
1606739460000|2020-11-30 12:31:00|4518|4515.2|4517.9|4515.1|4518|4515.2|4517|4514.2|15
1606739470000|2020-11-30 12:31:10|4518|4515.2|4518.9|4516.1|4518.9|4516.1|4516.9|4514.1|19
1606739480000|2020-11-30 12:31:20|4519|4516.2|4518.9|4516.1|4519|4516.2|4518.9|4516.1|36
1606739490000|2020-11-30 12:31:30|4519|4516.2|4518.9|4516.1|4519|4516.2|4518.9|4516.1|8
1606739500000|2020-11-30 12:31:40|4519|4516.2|4520.9|4518.1|4520.9|4518.1|4519|4516.2|22
1606739510000|2020-11-30 12:31:50|4521|4518.2|4521.1|4518.3|4521.9|4519.1|4520.9|4518.1|114
1606739520000|2020-11-30 12:32:00|4520.9|4518.1|4520.9|4518.1|4521.1|4518.3|4520.9|4518.1|44
1606739530000|2020-11-30 12:32:10|4520.6|4517.8|4519.9|4517.1|4520.9|4518.1|4519.2|4516.4|148
1606739540000|2020-11-30 12:32:20|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|4519.9|4517.1|4
1606739550000|2020-11-30 12:32:30|4519.9|4517.1|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|10
1606739560000|2020-11-30 12:32:40|4521.1|4518.3|4521.1|4518.3|4521.9|4519.1|4520.9|4518.1|23
1606739570000|2020-11-30 12:32:50|4521.9|4519.1|4521.1|4518.3|4521.9|4519.1|4520.9|4518.1|11
1606739580000|2020-11-30 12:33:00|4521.4|4518.6|4521.9|4519.1|4521.9|4519.1|4521.4|4518.6|22
1606739590000|2020-11-30 12:33:10|4521.6|4518.8|4521.6|4518.8|4521.9|4519.1|4521.2|4518.4|24
1606739600000|2020-11-30 12:33:20|4521.2|4518.4|4519.9|4517.1|4521.2|4518.4|4519.9|4517.1|27
1606739610000|2020-11-30 12:33:30|4520.1|4517.3|4520.7|4517.9|4521.9|4519.1|4520.1|4517.3|36
1606739620000|2020-11-30 12:33:40|4520.4|4517.6|4520.7|4517.9|4520.7|4517.9|4519.9|4517.1|11
1606739630000|2020-11-30 12:33:50|4520.1|4517.3|4520.7|4517.9|4520.9|4518.1|4519.9|4517.1|6
1606739640000|2020-11-30 12:34:00|4520.9|4518.1|4520.7|4517.9|4521.7|4518.9|4519.9|4517.1|36
1606739650000|2020-11-30 12:34:10|4520.2|4517.4|4519.7|4516.9|4520.7|4517.9|4519.4|4516.6|38
1606739660000|2020-11-30 12:34:20|4519.9|4517.1|4519.9|4517.1|4520.9|4518.1|4519.9|4517.1|32
1606739670000|2020-11-30 12:34:30|4520.2|4517.4|4520.7|4517.9|4520.9|4518.1|4520.2|4517.4|29
1606739680000|2020-11-30 12:34:40|4520.5|4517.7|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|22
1606739690000|2020-11-30 12:34:50|4520.9|4518.1|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|50
1606739700000|2020-11-30 12:35:00|4521.9|4519.1|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|22
1606739710000|2020-11-30 12:35:10|4521.1|4518.3|4521.4|4518.6|4521.9|4519.1|4520.9|4518.1|14
1606739720000|2020-11-30 12:35:20|4521.1|4518.3|4520.7|4517.9|4521.7|4518.9|4520.2|4517.4|22
1606739730000|2020-11-30 12:35:30|4520.4|4517.6|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|13
1606739740000|2020-11-30 12:35:40|4520.9|4518.1|4520.4|4517.6|4520.9|4518.1|4520.4|4517.6|11
1606739750000|2020-11-30 12:35:50|4519.9|4517.1|4519.7|4516.9|4520.4|4517.6|4519.4|4516.6|14
1606739760000|2020-11-30 12:36:00|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519.7|4516.9|8
1606739770000|2020-11-30 12:36:10|4519.7|4516.9|4519.7|4516.9|4519.9|4517.1|4519.7|4516.9|2
1606739780000|2020-11-30 12:36:20|4519.9|4517.1|4519.7|4516.9|4519.9|4517.1|4519.7|4516.9|19
1606739790000|2020-11-30 12:36:30|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519.7|4516.9|3
1606739800000|2020-11-30 12:36:40|4520.1|4517.3|4519.9|4517.1|4520.1|4517.3|4519.9|4517.1|2
1606739810000|2020-11-30 12:36:50|||||||||1
1606739820000|2020-11-30 12:37:00|4520.2|4517.4|4518.9|4516.1|4520.9|4518.1|4518.9|4516.1|24
1606739830000|2020-11-30 12:37:10|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|9
1606739840000|2020-11-30 12:37:20|4518.9|4516.1|4518.9|4516.1|4519.1|4516.3|4518.9|4516.1|7
1606739850000|2020-11-30 12:37:30|||||||||10
1606739860000|2020-11-30 12:37:40|4519.1|4516.3|4521.1|4518.3|4521.7|4518.9|4518.9|4516.1|58
1606739870000|2020-11-30 12:37:50|4521.7|4518.9|4521.7|4518.9|4521.9|4519.1|4521.7|4518.9|6
1606739880000|2020-11-30 12:38:00|4520.9|4518.1|4521.1|4518.3|4521.4|4518.6|4520.9|4518.1|8
1606739890000|2020-11-30 12:38:10|4521.4|4518.6|4521.4|4518.6|4521.7|4518.9|4521.1|4518.3|6
1606739900000|2020-11-30 12:38:20|4521.7|4518.9|4521.9|4519.1|4521.9|4519.1|4521.4|4518.6|16
1606739910000|2020-11-30 12:38:30|4520.9|4518.1|4520.9|4518.1|4521.4|4518.6|4520.9|4518.1|10
1606739920000|2020-11-30 12:38:40|4521.5|4518.7|4521.7|4518.9|4521.7|4518.9|4521.5|4518.7|6
1606739930000|2020-11-30 12:38:50|4521.9|4519.1|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|99
1606739940000|2020-11-30 12:39:00|4521.1|4518.3|4520.1|4517.3|4521.9|4519.1|4520.1|4517.3|26
1606739950000|2020-11-30 12:39:10|4520.7|4517.9|4521.1|4518.3|4521.9|4519.1|4519.9|4517.1|37
1606739960000|2020-11-30 12:39:20|4520.9|4518.1|4521.1|4518.3|4521.1|4518.3|4520.9|4518.1|1
1606739970000|2020-11-30 12:39:30|4521.9|4519.1|4521.4|4518.6|4521.9|4519.1|4521.3|4518.5|21
1606739980000|2020-11-30 12:39:40|4520.9|4518.1|4521.7|4518.9|4522.7|4519.9|4520.3|4517.5|57
1606739990000|2020-11-30 12:39:50|4521.9|4519.1|4521.7|4518.9|4522.5|4519.7|4521.7|4518.9|22
1606740000000|2020-11-30 12:40:00|4521.9|4519.1|4521.9|4519.1|4522.2|4519.4|4521.7|4518.9|12
1606740010000|2020-11-30 12:40:10|4522.1|4519.3|4525.7|4522.9|4525.7|4522.9|4522.1|4519.3|111
1606740020000|2020-11-30 12:40:20|4526.5|4523.7|4527.7|4524.9|4528.5|4525.7|4525.9|4523.1|143
1606740030000|2020-11-30 12:40:30|4527.5|4524.7|4527.7|4524.9|4527.7|4524.9|4527.5|4524.7|30
1606740040000|2020-11-30 12:40:40|4527.5|4524.7|4527.7|4524.9|4528.5|4525.7|4526.7|4523.9|63
1606740050000|2020-11-30 12:40:50|4527.5|4524.7|4526.7|4523.9|4527.9|4525.1|4526.7|4523.9|28
1606740060000|2020-11-30 12:41:00|4526.9|4524.1|4526.9|4524.1|4527.7|4524.9|4526.7|4523.9|40
1606740070000|2020-11-30 12:41:10|4526.7|4523.9|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|23
1606740080000|2020-11-30 12:41:20|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4525.9|4523.1|24
1606740090000|2020-11-30 12:41:30|4526.9|4524.1|4526.7|4523.9|4526.9|4524.1|4526.7|4523.9|9
1606740100000|2020-11-30 12:41:40|4526.9|4524.1|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|10
1606740110000|2020-11-30 12:41:50|4526.5|4523.7|4526.7|4523.9|4526.9|4524.1|4526.5|4523.7|4
1606740120000|2020-11-30 12:42:00|4526.5|4523.7|4526.7|4523.9|4526.9|4524.1|4525.9|4523.1|27
1606740130000|2020-11-30 12:42:10|4525.9|4523.1|4526.7|4523.9|4526.7|4523.9|4525.9|4523.1|7
1606740140000|2020-11-30 12:42:20|4525.9|4523.1|4525.9|4523.1|4526.7|4523.9|4525.9|4523.1|16
1606740150000|2020-11-30 12:42:30|4526.5|4523.7|4525.9|4523.1|4526.7|4523.9|4525.9|4523.1|32
1606740160000|2020-11-30 12:42:40|4526.2|4523.4|4525.9|4523.1|4526.7|4523.9|4525.9|4523.1|30
1606740170000|2020-11-30 12:42:50|4526.2|4523.4|4524.7|4521.9|4526.4|4523.6|4524.7|4521.9|30
1606740180000|2020-11-30 12:43:00|4524.9|4522.1|4525.9|4523.1|4526.7|4523.9|4524.9|4522.1|37
1606740190000|2020-11-30 12:43:10|4526.5|4523.7|4525.9|4523.1|4526.5|4523.7|4525.9|4523.1|34
1606740200000|2020-11-30 12:43:20|4526.9|4524.1|4526.7|4523.9|4526.9|4524.1|4526.7|4523.9|1
1606740220000|2020-11-30 12:43:40|4526.9|4524.1|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|73
1606740230000|2020-11-30 12:43:50|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|4525.9|4523.1|1
1606740240000|2020-11-30 12:44:00|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|23
1606740250000|2020-11-30 12:44:10|||||||||12
1606740260000|2020-11-30 12:44:20|4526.3|4523.5|4526.1|4523.3|4526.9|4524.1|4525.9|4523.1|45
1606740270000|2020-11-30 12:44:30|4526.3|4523.5|4526.4|4523.6|4526.9|4524.1|4526.1|4523.3|9
1606740280000|2020-11-30 12:44:40|4526.1|4523.3|4526.1|4523.3|4526.4|4523.6|4525.9|4523.1|4
1606740290000|2020-11-30 12:44:50|4525.9|4523.1|4526.1|4523.3|4526.1|4523.3|4525.9|4523.1|2
1606740300000|2020-11-30 12:45:00|4525.9|4523.1|4524.9|4522.1|4525.9|4523.1|4524.1|4521.3|78
1606740310000|2020-11-30 12:45:10|4524.3|4521.5|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|29
1606740320000|2020-11-30 12:45:20|4524.1|4521.3|4523.9|4521.1|4524.1|4521.3|4523.9|4521.1|14
1606740330000|2020-11-30 12:45:30|4523.1|4520.3|4523.1|4520.3|4524.1|4521.3|4523.1|4520.3|25
1606740340000|2020-11-30 12:45:40|4523.9|4521.1|4521.9|4519.1|4523.9|4521.1|4521.1|4518.3|74
1606740350000|2020-11-30 12:45:50|4522.1|4519.3|4522.9|4520.1|4523.1|4520.3|4522.1|4519.3|20
1606740360000|2020-11-30 12:46:00|4523.1|4520.3|4521.9|4519.1|4523.1|4520.3|4521.9|4519.1|10
1606740370000|2020-11-30 12:46:10|4522.1|4519.3|4521.1|4518.3|4522.1|4519.3|4521.1|4518.3|38
1606740380000|2020-11-30 12:46:20|4520.9|4518.1|4521.1|4518.3|4521.1|4518.3|4520.1|4517.3|16
1606740390000|2020-11-30 12:46:30|4520.9|4518.1|4520.6|4517.8|4521.1|4518.3|4520.3|4517.5|12
1606740400000|2020-11-30 12:46:40|4520.3|4517.5|4519.1|4516.3|4521.1|4518.3|4519.1|4516.3|23
1606740410000|2020-11-30 12:46:50|4518.9|4516.1|4517.9|4515.1|4519.1|4516.3|4517.9|4515.1|19
1606740420000|2020-11-30 12:47:00|4518.1|4515.3|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|36
1606740430000|2020-11-30 12:47:10|4518.4|4515.6|4517.9|4515.1|4519.1|4516.3|4517.9|4515.1|27
1606740440000|2020-11-30 12:47:20|4518.1|4515.3|4518.1|4515.3|4518.3|4515.5|4517.9|4515.1|8
1606740450000|2020-11-30 12:47:30|4517.6|4514.8|4517.1|4514.3|4518.1|4515.3|4516.9|4514.1|29
1606740460000|2020-11-30 12:47:40|4516.9|4514.1|4517.6|4514.8|4517.6|4514.8|4516.9|4514.1|21
1606740470000|2020-11-30 12:47:50|4517.9|4515.1|4517.1|4514.3|4517.9|4515.1|4516.9|4514.1|5
1606740480000|2020-11-30 12:48:00|4516.9|4514.1|4517.1|4514.3|4517.1|4514.3|4516.1|4513.3|27
1606740490000|2020-11-30 12:48:10|4516.9|4514.1|4515.6|4512.8|4517.1|4514.3|4515.6|4512.8|27
1606740500000|2020-11-30 12:48:20|4515.3|4512.5|4516.1|4513.3|4516.1|4513.3|4515.3|4512.5|27
1606740510000|2020-11-30 12:48:30|||||||||6
1606740520000|2020-11-30 12:48:40|4515.9|4513.1|4514.3|4511.5|4516.1|4513.3|4514.1|4511.3|48
1606740530000|2020-11-30 12:48:50|4514.6|4511.8|4515.1|4512.3|4515.3|4512.5|4514.6|4511.8|20
1606740540000|2020-11-30 12:49:00|4515.3|4512.5|4515.1|4512.3|4515.3|4512.5|4514.9|4512.1|6
1606740550000|2020-11-30 12:49:10|4514.3|4511.5|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|26
1606740560000|2020-11-30 12:49:20|4515.3|4512.5|4515.3|4512.5|4515.3|4512.5|4515.1|4512.3|8
1606740570000|2020-11-30 12:49:30|4515.1|4512.3|4514.1|4511.3|4515.1|4512.3|4513.3|4510.5|56
1606740580000|2020-11-30 12:49:40|4513.3|4510.5|4514.1|4511.3|4514.3|4511.5|4513.1|4510.3|58
1606740590000|2020-11-30 12:49:50|4514.3|4511.5|4515.1|4512.3|4515.1|4512.3|4514.3|4511.5|16
1606740600000|2020-11-30 12:50:00|4514.6|4511.8|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|12
1606740610000|2020-11-30 12:50:10|4515.4|4512.6|4517.1|4514.3|4518.3|4515.5|4515.4|4512.6|80
1606740620000|2020-11-30 12:50:20|4517.9|4515.1|4516.3|4513.5|4517.9|4515.1|4516.3|4513.5|16
1606740630000|2020-11-30 12:50:30|||||||||3
1606740640000|2020-11-30 12:50:40|4516.6|4513.8|4518.1|4515.3|4518.3|4515.5|4516.3|4513.5|14
1606740650000|2020-11-30 12:50:50|4518.3|4515.5|4517.3|4514.5|4518.3|4515.5|4517.1|4514.3|9
1606740660000|2020-11-30 12:51:00|4517.9|4515.1|4518.1|4515.3|4518.3|4515.5|4517.9|4515.1|6
1606740670000|2020-11-30 12:51:10|4518.3|4515.5|4518.3|4515.5|4518.3|4515.5|4518.1|4515.3|2
1606740680000|2020-11-30 12:51:20|4518.1|4515.3|4518.1|4515.3|4518.9|4516.1|4517.6|4514.8|9
1606740690000|2020-11-30 12:51:30|4518.3|4515.5|4519.1|4516.3|4519.1|4516.3|4518.3|4515.5|6
1606740700000|2020-11-30 12:51:40|4519.3|4516.5|4519.1|4516.3|4519.3|4516.5|4519.1|4516.3|4
1606740710000|2020-11-30 12:51:50|4519.4|4516.6|4520.1|4517.3|4521.1|4518.3|4519.4|4516.6|68
1606740720000|2020-11-30 12:52:00|4519.3|4516.5|4519.3|4516.5|4519.3|4516.5|4519.3|4516.5|9
1606740730000|2020-11-30 12:52:10|4519.6|4516.8|4521.1|4518.3|4521.1|4518.3|4519.6|4516.8|16
1606740740000|2020-11-30 12:52:20|4521.3|4518.5|4521.1|4518.3|4521.3|4518.5|4521.1|4518.3|9
1606740750000|2020-11-30 12:52:30|4521.3|4518.5|4521.1|4518.3|4521.3|4518.5|4521.1|4518.3|17
1606740760000|2020-11-30 12:52:40|4521.3|4518.5|4521.1|4518.3|4521.3|4518.5|4521.1|4518.3|2
1606740770000|2020-11-30 12:52:50|4521.3|4518.5|4522.1|4519.3|4522.3|4519.5|4521.1|4518.3|17
1606740780000|2020-11-30 12:53:00|4521.1|4518.3|4520.3|4517.5|4521.1|4518.3|4520.1|4517.3|44
1606740790000|2020-11-30 12:53:10|4520.1|4517.3|4520.1|4517.3|4521.1|4518.3|4520.1|4517.3|10
1606740800000|2020-11-30 12:53:20|4520.3|4517.5|4520.1|4517.3|4520.3|4517.5|4520.1|4517.3|26
1606740810000|2020-11-30 12:53:30|4520.3|4517.5|4521.3|4518.5|4521.3|4518.5|4520.1|4517.3|9
1606740820000|2020-11-30 12:53:40|4522.1|4519.3|4522.3|4519.5|4523.1|4520.3|4522.1|4519.3|14
1606740830000|2020-11-30 12:53:50|4523.1|4520.3|4522.3|4519.5|4523.1|4520.3|4522.3|4519.5|10
1606740840000|2020-11-30 12:54:00|4523.1|4520.3|4522.8|4520|4523.3|4520.5|4522.3|4519.5|33
1606740850000|2020-11-30 12:54:10|4523.1|4520.3|4523.3|4520.5|4523.3|4520.5|4523.1|4520.3|6
1606740860000|2020-11-30 12:54:20|4523.9|4521.1|4525.3|4522.5|4525.3|4522.5|4523.9|4521.1|44
1606740870000|2020-11-30 12:54:30|4525.6|4522.8|4526.1|4523.3|4526.9|4524.1|4525.6|4522.8|54
1606740880000|2020-11-30 12:54:40|4526.3|4523.5|4526.1|4523.3|4526.3|4523.5|4526.1|4523.3|11
1606740890000|2020-11-30 12:54:50|4526.3|4523.5|4526.1|4523.3|4526.3|4523.5|4526.1|4523.3|12
1606740900000|2020-11-30 12:55:00|||||||||9
1606740910000|2020-11-30 12:55:10|4526.3|4523.5|4525.3|4522.5|4526.3|4523.5|4525.3|4522.5|46
1606740920000|2020-11-30 12:55:20|4525.1|4522.3|4524.3|4521.5|4525.1|4522.3|4524.1|4521.3|16
1606740930000|2020-11-30 12:55:30|4524.1|4521.3|4524.1|4521.3|4524.3|4521.5|4524.1|4521.3|4
1606740940000|2020-11-30 12:55:40|4523.9|4521.1|4524.1|4521.3|4524.1|4521.3|4523.3|4520.5|22
1606740950000|2020-11-30 12:55:50|4523.5|4520.7|4524.1|4521.3|4524.1|4521.3|4523.5|4520.7|9
1606740960000|2020-11-30 12:56:00|4523.9|4521.1|4526.1|4523.3|4526.1|4523.3|4523.9|4521.1|40
1606740970000|2020-11-30 12:56:10|4526.3|4523.5|4527.1|4524.3|4528.3|4525.5|4526.3|4523.5|103
1606740980000|2020-11-30 12:56:20|4526.8|4524|4526.1|4523.3|4527.1|4524.3|4525.9|4523.1|15
1606740990000|2020-11-30 12:56:30|4525.8|4523|4525.1|4522.3|4525.8|4523|4524.3|4521.5|35
1606741000000|2020-11-30 12:56:40|4525.3|4522.5|4524.3|4521.5|4525.3|4522.5|4524.3|4521.5|290
1606741010000|2020-11-30 12:56:50|||||||||11
1606741020000|2020-11-30 12:57:00|4523.3|4520.5|4525.1|4522.3|4525.3|4522.5|4523.3|4520.5|41
1606741030000|2020-11-30 12:57:10|4525.3|4522.5|4525.1|4522.3|4525.3|4522.5|4524.3|4521.5|14
1606741040000|2020-11-30 12:57:20|4524.3|4521.5|4524.8|4522|4525.3|4522.5|4524.3|4521.5|12
1606741050000|2020-11-30 12:57:30|4524.5|4521.7|4525.3|4522.5|4526.1|4523.3|4524.3|4521.5|18
1606741060000|2020-11-30 12:57:40|4525.5|4522.7|4526.3|4523.5|4526.3|4523.5|4525.5|4522.7|14
1606741070000|2020-11-30 12:57:50|4526.1|4523.3|4526.1|4523.3|4526.3|4523.5|4526.1|4523.3|11
1606741080000|2020-11-30 12:58:00|4525.5|4522.7|4524.3|4521.5|4525.5|4522.7|4524.3|4521.5|29
1606741090000|2020-11-30 12:58:10|||||||||9
1606741100000|2020-11-30 12:58:20|4523.7|4520.9|4524.3|4521.5|4524.3|4521.5|4523.7|4520.9|36
1606741110000|2020-11-30 12:58:30|4525.1|4522.3|4524.8|4522|4525.3|4522.5|4524.8|4522|38
1606741120000|2020-11-30 12:58:40|4524.3|4521.5|4524.3|4521.5|4525.3|4522.5|4524.3|4521.5|25
1606741130000|2020-11-30 12:58:50|4524.1|4521.3|4524.3|4521.5|4524.3|4521.5|4523.8|4521|31
1606741140000|2020-11-30 12:59:00|4523.8|4521|4523.7|4520.9|4524.3|4521.5|4523.7|4520.9|107
1606741150000|2020-11-30 12:59:10|||||||||5
1606741160000|2020-11-30 12:59:20|||||||||5
1606741170000|2020-11-30 12:59:30|4524.3|4521.5|4523.7|4520.9|4524.3|4521.5|4523.7|4520.9|23
1606741180000|2020-11-30 12:59:40|||||||||6
1606741190000|2020-11-30 12:59:50|||||||||14
1606741200000|2020-11-30 13:00:00|4523.3|4520.5|4519.7|4516.9|4523.3|4520.5|4519.7|4516.9|320
1606741210000|2020-11-30 13:00:10|4520.5|4517.7|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|38
1606741220000|2020-11-30 13:00:20|4521.3|4518.5|4522.7|4519.9|4522.7|4519.9|4520.7|4517.9|41
1606741230000|2020-11-30 13:00:30|4523|4520.2|4521.7|4518.9|4523|4520.2|4521.7|4518.9|29
1606741240000|2020-11-30 13:00:40|4521.5|4518.7|4520.7|4517.9|4521.7|4518.9|4520.5|4517.7|22
1606741250000|2020-11-30 13:00:50|4520.5|4517.7|4523.5|4520.7|4523.5|4520.7|4520.5|4517.7|69
1606741260000|2020-11-30 13:01:00|4523.3|4520.5|4518.5|4515.7|4523.3|4520.5|4517.5|4514.7|113
1606741270000|2020-11-30 13:01:10|4518.7|4515.9|4519.7|4516.9|4520.5|4517.7|4518.7|4515.9|34
1606741280000|2020-11-30 13:01:20|4519.5|4516.7|4519.3|4516.5|4519.7|4516.9|4518.5|4515.7|8
1606741290000|2020-11-30 13:01:30|4518.5|4515.7|4518.5|4515.7|4519.3|4516.5|4518.3|4515.5|10
1606741300000|2020-11-30 13:01:40|4518.3|4515.5|4518.5|4515.7|4518.7|4515.9|4517.7|4514.9|12
1606741310000|2020-11-30 13:01:50|4518.7|4515.9|4520.3|4517.5|4520.3|4517.5|4518.7|4515.9|37
1606741320000|2020-11-30 13:02:00|4520.5|4517.7|4520.3|4517.5|4520.5|4517.7|4519.7|4516.9|11
1606741330000|2020-11-30 13:02:10|4520.5|4517.7|4523.3|4520.5|4523.3|4520.5|4520.5|4517.7|53
1606741340000|2020-11-30 13:02:20|4523|4520.2|4522.5|4519.7|4523.5|4520.7|4522.3|4519.5|25
1606741350000|2020-11-30 13:02:30|4523|4520.2|4524.3|4521.5|4524.3|4521.5|4522.5|4519.7|20
1606741360000|2020-11-30 13:02:40|4524|4521.2|4523.5|4520.7|4524.3|4521.5|4523.3|4520.5|8
1606741370000|2020-11-30 13:02:50|4523.7|4520.9|4523.5|4520.7|4523.7|4520.9|4523.5|4520.7|3
1606741380000|2020-11-30 13:03:00|4523.7|4520.9|4523.3|4520.5|4523.7|4520.9|4522.5|4519.7|32
1606741390000|2020-11-30 13:03:10|4523.5|4520.7|4524.3|4521.5|4524.3|4521.5|4522.7|4519.9|21
1606741400000|2020-11-30 13:03:20|4524.7|4521.9|4524.5|4521.7|4524.7|4521.9|4524.3|4521.5|38
1606741410000|2020-11-30 13:03:30|4524.3|4521.5|4523.5|4520.7|4524.3|4521.5|4523.3|4520.5|13
1606741420000|2020-11-30 13:03:40|4523.3|4520.5|4522.7|4519.9|4523.5|4520.7|4522.5|4519.7|42
1606741430000|2020-11-30 13:03:50|4523.3|4520.5|4523.5|4520.7|4524.3|4521.5|4523.3|4520.5|7
1606741440000|2020-11-30 13:04:00|4524.3|4521.5|4524.8|4522|4525.1|4522.3|4524.3|4521.5|15
1606741450000|2020-11-30 13:04:10|4525.3|4522.5|4525.3|4522.5|4525.3|4522.5|4523.5|4520.7|58
1606741460000|2020-11-30 13:04:20|4524.7|4521.9|4524.8|4522|4525|4522.2|4524.5|4521.7|5
1606741470000|2020-11-30 13:04:30|4525.3|4522.5|4524.5|4521.7|4525.3|4522.5|4524.5|4521.7|9
1606741480000|2020-11-30 13:04:40|4525.3|4522.5|4525.5|4522.7|4525.5|4522.7|4525.3|4522.5|5
1606741490000|2020-11-30 13:04:50|4525.8|4523|4524.5|4521.7|4526.3|4523.5|4524.5|4521.7|22
1606741500000|2020-11-30 13:05:00|4523.8|4521|4523.5|4520.7|4524.3|4521.5|4523.3|4520.5|36
1606741510000|2020-11-30 13:05:10|4524.1|4521.3|4521.5|4518.7|4524.1|4521.3|4521.5|4518.7|43
1606741520000|2020-11-30 13:05:20|4522.5|4519.7|4522.7|4519.9|4523|4520.2|4522.3|4519.5|30
1606741530000|2020-11-30 13:05:30|4523|4520.2|4523.5|4520.7|4523.5|4520.7|4522.7|4519.9|9
1606741540000|2020-11-30 13:05:40|4523.7|4520.9|4525|4522.2|4525.5|4522.7|4523.7|4520.9|61
1606741550000|2020-11-30 13:05:50|4525.3|4522.5|4526|4523.2|4526.3|4523.5|4525|4522.2|16
1606741560000|2020-11-30 13:06:00|4526.3|4523.5|4525.5|4522.7|4526.3|4523.5|4525.5|4522.7|15
1606741570000|2020-11-30 13:06:10|4525.7|4522.9|4525.8|4523|4526.5|4523.7|4525.3|4522.5|57
1606741580000|2020-11-30 13:06:20|4525.5|4522.7|4526.3|4523.5|4526.3|4523.5|4525.3|4522.5|11
1606741590000|2020-11-30 13:06:30|4526.5|4523.7|4526.5|4523.7|4526.8|4524|4526.3|4523.5|22
1606741600000|2020-11-30 13:06:40|4526.7|4523.9|4526.5|4523.7|4527.3|4524.5|4526.3|4523.5|11
1606741610000|2020-11-30 13:06:50|4526.3|4523.5|4527.3|4524.5|4527.3|4524.5|4526.3|4523.5|14
1606741620000|2020-11-30 13:07:00|4527.9|4525.1|4528.1|4525.3|4528.1|4525.3|4527.3|4524.5|62
1606741630000|2020-11-30 13:07:10|4527.8|4525|4527.1|4524.3|4528.1|4525.3|4526.3|4523.5|30
1606741640000|2020-11-30 13:07:20|4526.8|4524|4527.3|4524.5|4527.3|4524.5|4526.3|4523.5|11
1606741650000|2020-11-30 13:07:30|4527.1|4524.3|4527.1|4524.3|4527.3|4524.5|4526.3|4523.5|29
1606741660000|2020-11-30 13:07:40|4526.8|4524|4526.3|4523.5|4527.1|4524.3|4526.1|4523.3|18
1606741670000|2020-11-30 13:07:50|4526.8|4524|4526.1|4523.3|4526.8|4524|4524.3|4521.5|49
1606741680000|2020-11-30 13:08:00|4526.3|4523.5|4528.3|4525.5|4528.3|4525.5|4526.3|4523.5|33
1606741690000|2020-11-30 13:08:10|4528.1|4525.3|4527.1|4524.3|4528.3|4525.5|4527.1|4524.3|9
1606741700000|2020-11-30 13:08:20|4527.3|4524.5|4527.3|4524.5|4528.1|4525.3|4526.3|4523.5|39
1606741710000|2020-11-30 13:08:30|4527.1|4524.3|4527.3|4524.5|4527.3|4524.5|4527.1|4524.3|12
1606741720000|2020-11-30 13:08:40|||||||||2
1606741730000|2020-11-30 13:08:50|4528.3|4525.5|4528.3|4525.5|4528.3|4525.5|4528.1|4525.3|11
1606741740000|2020-11-30 13:09:00|4528.1|4525.3|4526.3|4523.5|4528.3|4525.5|4526.3|4523.5|31
1606741750000|2020-11-30 13:09:10|4527.1|4524.3|4527.3|4524.5|4527.3|4524.5|4527.1|4524.3|3
1606741760000|2020-11-30 13:09:20|||||||||2
1606741770000|2020-11-30 13:09:30|4527.1|4524.3|4528.1|4525.3|4528.3|4525.5|4527.1|4524.3|26
1606741780000|2020-11-30 13:09:40|4528.3|4525.5|4527.1|4524.3|4528.3|4525.5|4527.1|4524.3|25
1606741790000|2020-11-30 13:09:50|4526.8|4524|4527.3|4524.5|4527.3|4524.5|4526.3|4523.5|65
1606741800000|2020-11-30 13:10:00|4527.9|4525.1|4528.1|4525.3|4528.3|4525.5|4527.1|4524.3|37
1606741810000|2020-11-30 13:10:10|4527.9|4525.1|4528.9|4526.1|4528.9|4526.1|4527.3|4524.5|30
1606741820000|2020-11-30 13:10:20|4529.3|4526.5|4531.1|4528.3|4531.9|4529.1|4529.3|4526.5|175
1606741830000|2020-11-30 13:10:30|4530.5|4527.7|4527.3|4524.5|4530.5|4527.7|4527.3|4524.5|65
1606741840000|2020-11-30 13:10:40|4527.5|4524.7|4527.3|4524.5|4528.3|4525.5|4527.3|4524.5|24
1606741850000|2020-11-30 13:10:50|4527.5|4524.7|4528.1|4525.3|4528.3|4525.5|4527.5|4524.7|7
1606741860000|2020-11-30 13:11:00|4528.3|4525.5|4530.3|4527.5|4531.3|4528.5|4528.1|4525.3|77
1606741870000|2020-11-30 13:11:10|4530.1|4527.3|4526.1|4523.3|4530.1|4527.3|4525.3|4522.5|77
1606741880000|2020-11-30 13:11:20|4526.3|4523.5|4529.3|4526.5|4529.8|4527|4526.3|4523.5|56
1606741890000|2020-11-30 13:11:30|4528.3|4525.5|4528.3|4525.5|4528.3|4525.5|4528.3|4525.5|13
1606741900000|2020-11-30 13:11:40|4528.6|4525.8|4529.3|4526.5|4529.3|4526.5|4528.6|4525.8|5
1606741910000|2020-11-30 13:11:50|4530.1|4527.3|4533.1|4530.3|4533.9|4531.1|4530.1|4527.3|139
1606741920000|2020-11-30 13:12:00|4532.5|4529.7|4532.9|4530.1|4533.9|4531.1|4532.3|4529.5|84
1606741930000|2020-11-30 13:12:10|4533.1|4530.3|4531.3|4528.5|4533.1|4530.3|4531.1|4528.3|52
1606741940000|2020-11-30 13:12:20|4532.1|4529.3|4530.1|4527.3|4532.1|4529.3|4530.1|4527.3|18
1606741950000|2020-11-30 13:12:30|4529.3|4526.5|4532.3|4529.5|4532.3|4529.5|4529.1|4526.3|50
1606741960000|2020-11-30 13:12:40|4532.1|4529.3|4529.3|4526.5|4532.1|4529.3|4529.3|4526.5|28
1606741970000|2020-11-30 13:12:50|4529.1|4526.3|4529.1|4526.3|4529.3|4526.5|4528.3|4525.5|29
1606741980000|2020-11-30 13:13:00|4529.3|4526.5|4528.1|4525.3|4529.8|4527|4528.1|4525.3|37
1606741990000|2020-11-30 13:13:10|4528.7|4525.9|4529.3|4526.5|4530.1|4527.3|4528.7|4525.9|180
1606742000000|2020-11-30 13:13:20|4529.5|4526.7|4529.3|4526.5|4530.1|4527.3|4529.3|4526.5|26
1606742010000|2020-11-30 13:13:30|||||||||3
1606742020000|2020-11-30 13:13:40|4528.7|4525.9|4529.3|4526.5|4529.3|4526.5|4528.3|4525.5|20
1606742030000|2020-11-30 13:13:50|4529.1|4526.3|4528.3|4525.5|4529.1|4526.3|4528.3|4525.5|22
1606742040000|2020-11-30 13:14:00|4527.3|4524.5|4527.3|4524.5|4528.3|4525.5|4526.3|4523.5|61
1606742050000|2020-11-30 13:14:10|4526.5|4523.7|4526.3|4523.5|4527.1|4524.3|4526.3|4523.5|12
1606742060000|2020-11-30 13:14:20|4527.1|4524.3|4527.1|4524.3|4527.3|4524.5|4526.6|4523.8|25
1606742070000|2020-11-30 13:14:30|4527.3|4524.5|4530.1|4527.3|4530.1|4527.3|4527.3|4524.5|42
1606742080000|2020-11-30 13:14:40|4530.3|4527.5|4529.6|4526.8|4530.3|4527.5|4529.3|4526.5|12
1606742090000|2020-11-30 13:14:50|4530.1|4527.3|4528.9|4526.1|4530.3|4527.5|4528.3|4525.5|29
1606742100000|2020-11-30 13:15:00|4528.3|4525.5|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|19
1606742110000|2020-11-30 13:15:10|4528.3|4525.5|4528.3|4525.5|4529.1|4526.3|4527.1|4524.3|34
1606742120000|2020-11-30 13:15:20|4528.6|4525.8|4528.3|4525.5|4530.1|4527.3|4528.1|4525.3|56
1606742130000|2020-11-30 13:15:30|4528.6|4525.8|4527.1|4524.3|4529.1|4526.3|4527.1|4524.3|37
1606742140000|2020-11-30 13:15:40|4527.3|4524.5|4527.1|4524.3|4528.1|4525.3|4527.1|4524.3|18
1606742150000|2020-11-30 13:15:50|4526.9|4524.1|4528.1|4525.3|4529.1|4526.3|4526.6|4523.8|22
1606742160000|2020-11-30 13:16:00|4528.3|4525.5|4531.1|4528.3|4531.3|4528.5|4528.3|4525.5|31
1606742170000|2020-11-30 13:16:10|4531.3|4528.5|4532.8|4530|4533.1|4530.3|4531.3|4528.5|36
1606742180000|2020-11-30 13:16:20|4533.1|4530.3|4533.1|4530.3|4533.1|4530.3|4532.3|4529.5|14
1606742190000|2020-11-30 13:16:30|4532.9|4530.1|4533.1|4530.3|4533.1|4530.3|4532.3|4529.5|18
1606742200000|2020-11-30 13:16:40|4532.8|4530|4533.1|4530.3|4533.1|4530.3|4532.5|4529.7|23
1606742210000|2020-11-30 13:16:50|4532.8|4530|4532.1|4529.3|4533.1|4530.3|4532.1|4529.3|8
1606742220000|2020-11-30 13:17:00|4531.3|4528.5|4532.1|4529.3|4532.3|4529.5|4530.9|4528.1|53
1606742230000|2020-11-30 13:17:10|4531.9|4529.1|4528.3|4525.5|4531.9|4529.1|4527.1|4524.3|97
1606742240000|2020-11-30 13:17:20|4528.6|4525.8|4529.1|4526.3|4530.1|4527.3|4528.3|4525.5|28
1606742250000|2020-11-30 13:17:30|4529.3|4526.5|4529.9|4527.1|4531.3|4528.5|4529.1|4526.3|53
1606742260000|2020-11-30 13:17:40|4530.1|4527.3|4529.1|4526.3|4530.1|4527.3|4528.9|4526.1|27
1606742270000|2020-11-30 13:17:50|4528.9|4526.1|4528.1|4525.3|4529.1|4526.3|4527.9|4525.1|54
1606742280000|2020-11-30 13:18:00|4527.9|4525.1|4528.3|4525.5|4529.1|4526.3|4527.1|4524.3|35
1606742290000|2020-11-30 13:18:10|4528.1|4525.3|4528.1|4525.3|4528.3|4525.5|4528.1|4525.3|16
1606742300000|2020-11-30 13:18:20|4527.9|4525.1|4526.5|4523.7|4527.9|4525.1|4526.3|4523.5|61
1606742310000|2020-11-30 13:18:30|4526.3|4523.5|4527.1|4524.3|4528.1|4525.3|4526.3|4523.5|30
1606742320000|2020-11-30 13:18:40|4527.3|4524.5|4528.1|4525.3|4528.3|4525.5|4527.1|4524.3|3
1606742330000|2020-11-30 13:18:50|4528.3|4525.5|4528.1|4525.3|4528.9|4526.1|4527.3|4524.5|18
1606742340000|2020-11-30 13:19:00|4528.3|4525.5|4529.1|4526.3|4530.1|4527.3|4528.3|4525.5|39
1606742350000|2020-11-30 13:19:10|4529.3|4526.5|4528.3|4525.5|4529.3|4526.5|4528.3|4525.5|8
1606742360000|2020-11-30 13:19:20|4529.1|4526.3|4529.3|4526.5|4529.3|4526.5|4529.1|4526.3|7
1606742370000|2020-11-30 13:19:30|4529.1|4526.3|4529.1|4526.3|4529.1|4526.3|4528.1|4525.3|18
1606742380000|2020-11-30 13:19:40|4528.3|4525.5|4529.1|4526.3|4529.1|4526.3|4528.1|4525.3|36
1606742390000|2020-11-30 13:19:50|4528.6|4525.8|4529.1|4526.3|4529.1|4526.3|4528.3|4525.5|11
1606742400000|2020-11-30 13:20:00|4528.3|4525.5|4529.3|4526.5|4529.3|4526.5|4528.1|4525.3|30
1606742410000|2020-11-30 13:20:10|4529.1|4526.3|4528.1|4525.3|4529.1|4526.3|4527.1|4524.3|38
1606742420000|2020-11-30 13:20:20|4527.9|4525.1|4527.3|4524.5|4528.1|4525.3|4527.1|4524.3|10
1606742430000|2020-11-30 13:20:30|4527.1|4524.3|4527.1|4524.3|4527.3|4524.5|4527.1|4524.3|2
1606742440000|2020-11-30 13:20:40|4527.3|4524.5|4527.3|4524.5|4527.3|4524.5|4527.3|4524.5|5
1606742450000|2020-11-30 13:20:50|4528.3|4525.5|4527.1|4524.3|4528.3|4525.5|4527.1|4524.3|14
1606742460000|2020-11-30 13:21:00|4526.8|4524|4526.1|4523.3|4526.8|4524|4525.3|4522.5|55
1606742470000|2020-11-30 13:21:10|4525.9|4523.1|4523.1|4520.3|4525.9|4523.1|4523.1|4520.3|60
1606742480000|2020-11-30 13:21:20|4523.3|4520.5|4524.3|4521.5|4525.1|4522.3|4523.1|4520.3|24
1606742490000|2020-11-30 13:21:30|4525.1|4522.3|4525.1|4522.3|4525.1|4522.3|4524.3|4521.5|26
1606742500000|2020-11-30 13:21:40|4524.3|4521.5|4523.3|4520.5|4525.1|4522.3|4523.1|4520.3|25
1606742510000|2020-11-30 13:21:50|4523.6|4520.8|4524.1|4521.3|4524.1|4521.3|4523.3|4520.5|20
1606742520000|2020-11-30 13:22:00|4523.8|4521|4522.3|4519.5|4523.8|4521|4522.3|4519.5|52
1606742530000|2020-11-30 13:22:10|4522.9|4520.1|4522.1|4519.3|4522.9|4520.1|4521.8|4519|23
1606742540000|2020-11-30 13:22:20|4521.8|4519|4520.3|4517.5|4522.1|4519.3|4520.3|4517.5|90
1606742550000|2020-11-30 13:22:30|4520.8|4518|4520.3|4517.5|4520.8|4518|4519.3|4516.5|65
1606742560000|2020-11-30 13:22:40|4520.1|4517.3|4520.3|4517.5|4521.3|4518.5|4519.3|4516.5|85
1606742570000|2020-11-30 13:22:50|4520.1|4517.3|4520.9|4518.1|4520.9|4518.1|4519.3|4516.5|70
1606742580000|2020-11-30 13:23:00|4521.1|4518.3|4523.3|4520.5|4523.3|4520.5|4521.1|4518.3|65
1606742590000|2020-11-30 13:23:10|4524.1|4521.3|4524.3|4521.5|4526.1|4523.3|4524.1|4521.3|63
1606742600000|2020-11-30 13:23:20|4524.8|4522|4525.1|4522.3|4525.9|4523.1|4524.3|4521.5|86
1606742610000|2020-11-30 13:23:30|4525.3|4522.5|4524.3|4521.5|4526.3|4523.5|4524.3|4521.5|48
1606742620000|2020-11-30 13:23:40|4524.6|4521.8|4524.1|4521.3|4524.8|4522|4523.3|4520.5|20
1606742630000|2020-11-30 13:23:50|4524.3|4521.5|4525.3|4522.5|4526.1|4523.3|4524.3|4521.5|17
1606742640000|2020-11-30 13:24:00|||||||||4
1606742650000|2020-11-30 13:24:10|4525.1|4522.3|4524.3|4521.5|4525.3|4522.5|4524.3|4521.5|31
1606742660000|2020-11-30 13:24:20|4524.1|4521.3|4525.3|4522.5|4525.3|4522.5|4523.3|4520.5|34
1606742670000|2020-11-30 13:24:30|4525.1|4522.3|4525.3|4522.5|4525.9|4523.1|4525.1|4522.3|21
1606742680000|2020-11-30 13:24:40|4525.1|4522.3|4524.3|4521.5|4525.1|4522.3|4524.1|4521.3|10
1606742690000|2020-11-30 13:24:50|4524.1|4521.3|4524.3|4521.5|4524.3|4521.5|4524.1|4521.3|9
1606742700000|2020-11-30 13:25:00|4524.6|4521.8|4524.3|4521.5|4525.3|4522.5|4523.3|4520.5|48
1606742710000|2020-11-30 13:25:10|4524.1|4521.3|4522.1|4519.3|4524.3|4521.5|4522.1|4519.3|13
1606742720000|2020-11-30 13:25:20|4522.3|4519.5|4522.3|4519.5|4522.3|4519.5|4521.3|4518.5|15
1606742730000|2020-11-30 13:25:30|4522.1|4519.3|4522.3|4519.5|4522.3|4519.5|4522.1|4519.3|14
1606742740000|2020-11-30 13:25:40|4522.6|4519.8|4521.3|4518.5|4523.3|4520.5|4521.3|4518.5|12
1606742750000|2020-11-30 13:25:50|||||||||1
1606742760000|2020-11-30 13:26:00|4521.9|4519.1|4524.3|4521.5|4524.3|4521.5|4521.9|4519.1|18
1606742770000|2020-11-30 13:26:10|4524.7|4521.9|4526.3|4523.5|4526.3|4523.5|4524.7|4521.9|65
1606742780000|2020-11-30 13:26:20|4527.1|4524.3|4527.1|4524.3|4527.3|4524.5|4527.1|4524.3|18
1606742790000|2020-11-30 13:26:30|4527.3|4524.5|4528.3|4525.5|4528.3|4525.5|4527.3|4524.5|10
1606742800000|2020-11-30 13:26:40|4528.1|4525.3|4529.1|4526.3|4529.8|4527|4527.3|4524.5|38
1606742810000|2020-11-30 13:26:50|4529.3|4526.5|4528.3|4525.5|4529.3|4526.5|4528.1|4525.3|55
1606742820000|2020-11-30 13:27:00|4528.6|4525.8|4528.6|4525.8|4529.1|4526.3|4527.3|4524.5|21
1606742830000|2020-11-30 13:27:10|4528.3|4525.5|4529.6|4526.8|4530.1|4527.3|4528.3|4525.5|21
1606742840000|2020-11-30 13:27:20|4529.3|4526.5|4531.1|4528.3|4531.3|4528.5|4529.3|4526.5|17
1606742850000|2020-11-30 13:27:30|4531.3|4528.5|4531.3|4528.5|4531.3|4528.5|4530.3|4527.5|32
1606742860000|2020-11-30 13:27:40|4531.1|4528.3|4532.3|4529.5|4533.1|4530.3|4531.1|4528.3|89
1606742870000|2020-11-30 13:27:50|4531.6|4528.8|4531.1|4528.3|4531.8|4529|4530.3|4527.5|27
1606742880000|2020-11-30 13:28:00|4531.3|4528.5|4531.3|4528.5|4531.3|4528.5|4530.6|4527.8|15
1606742890000|2020-11-30 13:28:10|4531.1|4528.3|4533.1|4530.3|4533.3|4530.5|4530.8|4528|79
1606742900000|2020-11-30 13:28:20|4532.6|4529.8|4531.3|4528.5|4532.8|4530|4531.3|4528.5|36
1606742910000|2020-11-30 13:28:30|4530.8|4528|4532.3|4529.5|4533.9|4531.1|4530.8|4528|118
1606742920000|2020-11-30 13:28:40|4531.7|4528.9|4531.3|4528.5|4531.7|4528.9|4531.3|4528.5|10
1606742930000|2020-11-30 13:28:50|4531.1|4528.3|4531.3|4528.5|4531.3|4528.5|4530.3|4527.5|11
1606742940000|2020-11-30 13:29:00|4531.6|4528.8|4531.3|4528.5|4532.1|4529.3|4531.3|4528.5|10
1606742950000|2020-11-30 13:29:10|4531.8|4529|4531.3|4528.5|4532.9|4530.1|4531.1|4528.3|27
1606742960000|2020-11-30 13:29:20|4531.1|4528.3|4530.3|4527.5|4531.1|4528.3|4530.1|4527.3|24
1606742970000|2020-11-30 13:29:30|4530.9|4528.1|4530.3|4527.5|4531.3|4528.5|4530.3|4527.5|12
1606742980000|2020-11-30 13:29:40|4530.1|4527.3|4530.3|4527.5|4530.3|4527.5|4530.1|4527.3|7
1606742990000|2020-11-30 13:29:50|4530.1|4527.3|4531.3|4528.5|4531.3|4528.5|4529.3|4526.5|29
1606743000000|2020-11-30 13:30:00|4532.1|4529.3|4529.9|4527.1|4532.3|4529.5|4529.6|4526.8|20
1606743010000|2020-11-30 13:30:10|4530.1|4527.3|4530.3|4527.5|4531.1|4528.3|4529.3|4526.5|27
1606743020000|2020-11-30 13:30:20|4531.1|4528.3|4529.1|4526.3|4531.1|4528.3|4529.1|4526.3|21
1606743030000|2020-11-30 13:30:30|4528.8|4526|4528.3|4525.5|4529.3|4526.5|4528.3|4525.5|33
1606743040000|2020-11-30 13:30:40|4528.6|4525.8|4528.6|4525.8|4529.3|4526.5|4528.3|4525.5|19
1606743050000|2020-11-30 13:30:50|4528.3|4525.5|4528.1|4525.3|4528.3|4525.5|4527.3|4524.5|23
1606743060000|2020-11-30 13:31:00|4527.3|4524.5|4528.1|4525.3|4528.1|4525.3|4526.3|4523.5|30
1606743070000|2020-11-30 13:31:10|4527.8|4525|4527.1|4524.3|4528.1|4525.3|4526.3|4523.5|10
1606743080000|2020-11-30 13:31:20|4527.3|4524.5|4528.1|4525.3|4528.3|4525.5|4527.3|4524.5|15
1606743090000|2020-11-30 13:31:30|4528.3|4525.5|4532.3|4529.5|4532.9|4530.1|4528.3|4525.5|221
1606743100000|2020-11-30 13:31:40|4532.9|4530.1|4533.1|4530.3|4533.3|4530.5|4532.9|4530.1|26
1606743110000|2020-11-30 13:31:50|4533.3|4530.5|4534.3|4531.5|4534.9|4532.1|4533.3|4530.5|102
1606743120000|2020-11-30 13:32:00|4534.6|4531.8|4532.1|4529.3|4534.6|4531.8|4531.6|4528.8|58
1606743130000|2020-11-30 13:32:10|4531.3|4528.5|4532.9|4530.1|4532.9|4530.1|4530.3|4527.5|54
1606743140000|2020-11-30 13:32:20|4532.6|4529.8|4532.3|4529.5|4532.9|4530.1|4532.1|4529.3|11
1606743150000|2020-11-30 13:32:30|4532.9|4530.1|4532.3|4529.5|4533.1|4530.3|4532.1|4529.3|25
1606743160000|2020-11-30 13:32:40|4532.9|4530.1|4532.3|4529.5|4533.9|4531.1|4531.9|4529.1|31
1606743170000|2020-11-30 13:32:50|4532.6|4529.8|4531.9|4529.1|4532.6|4529.8|4531.3|4528.5|15
1606743180000|2020-11-30 13:33:00|4531.6|4528.8|4532.1|4529.3|4532.1|4529.3|4531.1|4528.3|23
1606743190000|2020-11-30 13:33:10|4532.3|4529.5|4532.3|4529.5|4532.3|4529.5|4531.3|4528.5|13
1606743200000|2020-11-30 13:33:20|4532.9|4530.1|4532.1|4529.3|4532.9|4530.1|4532.1|4529.3|25
1606743210000|2020-11-30 13:33:30|4532.3|4529.5|4532.1|4529.3|4532.6|4529.8|4531.9|4529.1|5
1606743220000|2020-11-30 13:33:40|4531.9|4529.1|4532.1|4529.3|4532.1|4529.3|4531.9|4529.1|1
1606743230000|2020-11-30 13:33:50|4532.3|4529.5|4532.9|4530.1|4532.9|4530.1|4532.3|4529.5|17
1606743240000|2020-11-30 13:34:00|4533.3|4530.5|4532.3|4529.5|4533.6|4530.8|4532.3|4529.5|21
1606743250000|2020-11-30 13:34:10|4532.9|4530.1|4533.1|4530.3|4533.9|4531.1|4532.9|4530.1|15
1606743260000|2020-11-30 13:34:20|4533.3|4530.5|4533.1|4530.3|4533.3|4530.5|4532.1|4529.3|17
1606743270000|2020-11-30 13:34:30|4532.3|4529.5|4532.3|4529.5|4532.9|4530.1|4532.1|4529.3|10
1606743280000|2020-11-30 13:34:40|4532.1|4529.3|4532.3|4529.5|4532.3|4529.5|4532.1|4529.3|3
1606743290000|2020-11-30 13:34:50|4532.1|4529.3|4532.3|4529.5|4532.3|4529.5|4531.3|4528.5|17
1606743300000|2020-11-30 13:35:00|4532.9|4530.1|4533.1|4530.3|4533.3|4530.5|4531.3|4528.5|41
1606743310000|2020-11-30 13:35:10|4533.3|4530.5|4532.3|4529.5|4533.3|4530.5|4532.3|4529.5|15
1606743320000|2020-11-30 13:35:20|4532.6|4529.8|4533.1|4530.3|4533.3|4530.5|4532.6|4529.8|4
1606743330000|2020-11-30 13:35:30|4532.9|4530.1|4536.6|4533.8|4540.1|4537.3|4532.9|4530.1|274
1606743340000|2020-11-30 13:35:40|4537.1|4534.3|4538.1|4535.3|4538.9|4536.1|4537.1|4534.3|140
1606743350000|2020-11-30 13:35:50|4537.9|4535.1|4538.3|4535.5|4538.9|4536.1|4537.9|4535.1|48
1606743360000|2020-11-30 13:36:00|4539.3|4536.5|4539.1|4536.3|4541.1|4538.3|4538.3|4535.5|287
1606743370000|2020-11-30 13:36:10|4538.9|4536.1|4540.1|4537.3|4540.9|4538.1|4538.9|4536.1|68
1606743380000|2020-11-30 13:36:20|||||||||10
1606743390000|2020-11-30 13:36:30|4539.8|4537|4540.9|4538.1|4540.9|4538.1|4539.8|4537|68
1606743400000|2020-11-30 13:36:40|4541.3|4538.5|4540.1|4537.3|4541.3|4538.5|4538.9|4536.1|61
1606743410000|2020-11-30 13:36:50|4540.3|4537.5|4539.9|4537.1|4540.3|4537.5|4539.9|4537.1|8
1606743420000|2020-11-30 13:37:00|4540.1|4537.3|4539.9|4537.1|4540.9|4538.1|4539.9|4537.1|64
1606743430000|2020-11-30 13:37:10|4539.3|4536.5|4539.4|4536.6|4540.1|4537.3|4538.9|4536.1|91
1606743440000|2020-11-30 13:37:20|4539.1|4536.3|4536.9|4534.1|4539.1|4536.3|4536.9|4534.1|61
1606743450000|2020-11-30 13:37:30|4536.3|4533.5|4535.4|4532.6|4536.9|4534.1|4534.9|4532.1|70
1606743460000|2020-11-30 13:37:40|4535.6|4532.8|4538.1|4535.3|4539.1|4536.3|4535.6|4532.8|47
1606743470000|2020-11-30 13:37:50|4537.9|4535.1|4536.9|4534.1|4537.9|4535.1|4536.1|4533.3|34
1606743480000|2020-11-30 13:38:00|4536.4|4533.6|4536.9|4534.1|4537.6|4534.8|4536.3|4533.5|42
1606743490000|2020-11-30 13:38:10|4536.3|4533.5|4536.9|4534.1|4537.1|4534.3|4536.1|4533.3|19
1606743500000|2020-11-30 13:38:20|4537.1|4534.3|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|42
1606743510000|2020-11-30 13:38:30|4537.1|4534.3|4536.1|4533.3|4537.1|4534.3|4535.9|4533.1|29
1606743520000|2020-11-30 13:38:40|4535.9|4533.1|4536.1|4533.3|4536.6|4533.8|4535.1|4532.3|21
1606743530000|2020-11-30 13:38:50|4535.3|4532.5|4534.1|4531.3|4536.9|4534.1|4534.1|4531.3|118
1606743540000|2020-11-30 13:39:00|4534.6|4531.8|4538.1|4535.3|4538.1|4535.3|4534.6|4531.8|96
1606743550000|2020-11-30 13:39:10|4537.9|4535.1|4537.4|4534.6|4538.9|4536.1|4537.1|4534.3|22
1606743560000|2020-11-30 13:39:20|4537.6|4534.8|4536.9|4534.1|4537.9|4535.1|4536.9|4534.1|2
1606743570000|2020-11-30 13:39:30|4537.1|4534.3|4534.9|4532.1|4537.1|4534.3|4534.3|4531.5|31
1606743580000|2020-11-30 13:39:40|4534.6|4531.8|4534.9|4532.1|4534.9|4532.1|4534.4|4531.6|2
1606743590000|2020-11-30 13:39:50|4534.3|4531.5|4535.9|4533.1|4535.9|4533.1|4533.9|4531.1|36
1606743600000|2020-11-30 13:40:00|4536.1|4533.3|4537.4|4534.6|4537.9|4535.1|4536.1|4533.3|33
1606743610000|2020-11-30 13:40:10|4537.9|4535.1|4536.9|4534.1|4537.9|4535.1|4536.1|4533.3|8
1606743620000|2020-11-30 13:40:20|4536.6|4533.8|4537.1|4534.3|4537.1|4534.3|4536.1|4533.3|21
1606743630000|2020-11-30 13:40:30|4536.9|4534.1|4537.9|4535.1|4537.9|4535.1|4536.9|4534.1|7
1606743640000|2020-11-30 13:40:40|4538.3|4535.5|4539.1|4536.3|4540.1|4537.3|4538.3|4535.5|90
1606743650000|2020-11-30 13:40:50|4539.6|4536.8|4538.9|4536.1|4539.9|4537.1|4538.9|4536.1|6
1606743660000|2020-11-30 13:41:00|4539.1|4536.3|4539.3|4536.5|4540.9|4538.1|4539.1|4536.3|44
1606743670000|2020-11-30 13:41:10|4539.4|4536.6|4539.9|4537.1|4540.1|4537.3|4538.9|4536.1|20
1606743680000|2020-11-30 13:41:20|4539.6|4536.8|4538.9|4536.1|4540.1|4537.3|4538.9|4536.1|12
1606743690000|2020-11-30 13:41:30|4539.1|4536.3|4538.9|4536.1|4539.1|4536.3|4538.9|4536.1|5
1606743700000|2020-11-30 13:41:40|4539.2|4536.4|4542.7|4539.9|4543.2|4540.4|4539.2|4536.4|814
1606743710000|2020-11-30 13:41:50|4542.9|4540.1|4547.7|4544.9|4548.7|4545.9|4542.9|4540.1|955
1606743720000|2020-11-30 13:42:00|4547.4|4544.6|4547.9|4545.1|4547.9|4545.1|4546.9|4544.1|62
1606743730000|2020-11-30 13:42:10|4548.2|4545.4|4547.9|4545.1|4549.5|4546.7|4547.7|4544.9|128
1606743740000|2020-11-30 13:42:20|4547.7|4544.9|4547.9|4545.1|4547.9|4545.1|4546.9|4544.1|76
1606743750000|2020-11-30 13:42:30|4547.7|4544.9|4547.5|4544.7|4547.9|4545.1|4546.7|4543.9|62
1606743760000|2020-11-30 13:42:40|4547.7|4544.9|4546.9|4544.1|4548.5|4545.7|4546.9|4544.1|56
1606743770000|2020-11-30 13:42:50|4546.7|4543.9|4546.4|4543.6|4547.7|4544.9|4545.9|4543.1|78
1606743780000|2020-11-30 13:43:00|4546.7|4543.9|4547.1|4544.3|4547.9|4545.1|4546.6|4543.8|111
1606743790000|2020-11-30 13:43:10|4546.9|4544.1|4547.1|4544.3|4547.9|4545.1|4546.9|4544.1|44
1606743800000|2020-11-30 13:43:20|4546.9|4544.1|4548.1|4545.3|4548.3|4545.5|4546.9|4544.1|37
1606743810000|2020-11-30 13:43:30|4548.3|4545.5|4548.6|4545.8|4549.3|4546.5|4547.9|4545.1|67
1606743820000|2020-11-30 13:43:40|4548.3|4545.5|4547.9|4545.1|4548.3|4545.5|4547.9|4545.1|128
1606743830000|2020-11-30 13:43:50|4547.3|4544.5|4548.1|4545.3|4548.1|4545.3|4546.9|4544.1|34
1606743840000|2020-11-30 13:44:00|4547.9|4545.1|4547.9|4545.1|4548.6|4545.8|4547.6|4544.8|45
1606743850000|2020-11-30 13:44:10|4547.7|4544.9|4546.7|4543.9|4547.9|4545.1|4546.7|4543.9|93
1606743860000|2020-11-30 13:44:20|4546.9|4544.1|4547.7|4544.9|4547.9|4545.1|4546.9|4544.1|19
1606743870000|2020-11-30 13:44:30|4547.9|4545.1|4547.9|4545.1|4547.9|4545.1|4547.7|4544.9|4
1606743880000|2020-11-30 13:44:40|4547.7|4544.9|4548.9|4546.1|4549.9|4547.1|4547.7|4544.9|64
1606743890000|2020-11-30 13:44:50|4548.7|4545.9|4547.9|4545.1|4548.9|4546.1|4547.9|4545.1|20
1606743900000|2020-11-30 13:45:00|4548.5|4545.7|4551.9|4549.1|4551.9|4549.1|4548.3|4545.5|218
1606743910000|2020-11-30 13:45:10|4552.5|4549.7|4551.7|4548.9|4552.5|4549.7|4550.9|4548.1|144
1606743920000|2020-11-30 13:45:20|4551.5|4548.7|4548.9|4546.1|4551.7|4548.9|4547.9|4545.1|185
1606743930000|2020-11-30 13:45:30|4549.7|4546.9|4550.7|4547.9|4551.5|4548.7|4548.9|4546.1|415
1606743940000|2020-11-30 13:45:40|4550.4|4547.6|4548.5|4545.7|4550.4|4547.6|4547.9|4545.1|60
1606743950000|2020-11-30 13:45:50|4547.9|4545.1|4547.5|4544.7|4547.9|4545.1|4546.5|4543.7|67
1606743960000|2020-11-30 13:46:00|4547.2|4544.4|4547.7|4544.9|4548.7|4545.9|4546.7|4543.9|98
1606743970000|2020-11-30 13:46:10|4547.9|4545.1|4547.2|4544.4|4547.9|4545.1|4545.9|4543.1|112
1606743980000|2020-11-30 13:46:20|4546.9|4544.1|4547.7|4544.9|4547.9|4545.1|4546.7|4543.9|36
1606743990000|2020-11-30 13:46:30|4547.5|4544.7|4546.9|4544.1|4547.7|4544.9|4546.7|4543.9|23
1606744000000|2020-11-30 13:46:40|4546.7|4543.9|4548.7|4545.9|4548.9|4546.1|4546.7|4543.9|58
1606744010000|2020-11-30 13:46:50|4548.9|4546.1|4549.4|4546.6|4549.7|4546.9|4547.9|4545.1|67
1606744020000|2020-11-30 13:47:00|4549.1|4546.3|4548.7|4545.9|4551.5|4548.7|4548.5|4545.7|73
1606744030000|2020-11-30 13:47:10|4549.2|4546.4|4548.5|4545.7|4549.5|4546.7|4548.5|4545.7|30
1606744040000|2020-11-30 13:47:20|4548.7|4545.9|4548.7|4545.9|4548.9|4546.1|4548.2|4545.4|16
1606744050000|2020-11-30 13:47:30|4548.9|4546.1|4548.7|4545.9|4549.7|4546.9|4548.7|4545.9|16
1606744060000|2020-11-30 13:47:40|4548.9|4546.1|4548.7|4545.9|4548.9|4546.1|4548.5|4545.7|2
1606744070000|2020-11-30 13:47:50|4548.9|4546.1|4549.9|4547.1|4549.9|4547.1|4548.9|4546.1|15
1606744080000|2020-11-30 13:48:00|4549.7|4546.9|4547.7|4544.9|4549.9|4547.1|4547.5|4544.7|46
1606744090000|2020-11-30 13:48:10|4547.9|4545.1|4548.9|4546.1|4549.7|4546.9|4547.7|4544.9|27
1606744100000|2020-11-30 13:48:20|4549.2|4546.4|4548.9|4546.1|4549.5|4546.7|4547.5|4544.7|34
1606744110000|2020-11-30 13:48:30|4548.7|4545.9|4547.7|4544.9|4548.7|4545.9|4547.7|4544.9|30
1606744120000|2020-11-30 13:48:40|4547.9|4545.1|4547.9|4545.1|4548.9|4546.1|4546.9|4544.1|53
1606744130000|2020-11-30 13:48:50|4547.7|4544.9|4547.7|4544.9|4547.9|4545.1|4547.5|4544.7|4
1606744140000|2020-11-30 13:49:00|4547.5|4544.7|4548.5|4545.7|4548.7|4545.9|4547.5|4544.7|62
1606744150000|2020-11-30 13:49:10|4548.7|4545.9|4547.7|4544.9|4548.7|4545.9|4547.5|4544.7|14
1606744160000|2020-11-30 13:49:20|4547.5|4544.7|4548.7|4545.9|4548.7|4545.9|4547.5|4544.7|69
1606744170000|2020-11-30 13:49:30|||||||||1
1606744180000|2020-11-30 13:49:40|4548.5|4545.7|4549.9|4547.1|4550.5|4547.7|4547.7|4544.9|75
1606744190000|2020-11-30 13:49:50|4549.7|4546.9|4549.9|4547.1|4549.9|4547.1|4548.7|4545.9|68
1606744200000|2020-11-30 13:50:00|4549.7|4546.9|4550.7|4547.9|4552.9|4550.1|4549.7|4546.9|122
1606744210000|2020-11-30 13:50:10|4550.9|4548.1|4552.7|4549.9|4552.7|4549.9|4550.9|4548.1|42
1606744220000|2020-11-30 13:50:20|4552.9|4550.1|4551.7|4548.9|4552.9|4550.1|4551.2|4548.4|91
1606744230000|2020-11-30 13:50:30|4551.9|4549.1|4552.7|4549.9|4552.9|4550.1|4551.9|4549.1|19
1606744240000|2020-11-30 13:50:40|4552.9|4550.1|4554.5|4551.7|4555.9|4553.1|4552.9|4550.1|170
1606744250000|2020-11-30 13:50:50|4554.7|4551.9|4553.7|4550.9|4554.7|4551.9|4553.5|4550.7|23
1606744260000|2020-11-30 13:51:00|4553.9|4551.1|4554.5|4551.7|4555.2|4552.4|4553.9|4551.1|48
1606744270000|2020-11-30 13:51:10|4554.7|4551.9|4554.7|4551.9|4554.9|4552.1|4554.5|4551.7|21
1606744280000|2020-11-30 13:51:20|4554.9|4552.1|4554.7|4551.9|4554.9|4552.1|4554.2|4551.4|25
1606744290000|2020-11-30 13:51:30|4554.5|4551.7|4553.7|4550.9|4554.7|4551.9|4552.9|4550.1|36
1606744300000|2020-11-30 13:51:40|4553.9|4551.1|4553.4|4550.6|4554.7|4551.9|4552.2|4549.4|277
1606744310000|2020-11-30 13:51:50|4553.7|4550.9|4554.2|4551.4|4554.5|4551.7|4553.2|4550.4|106
1606744320000|2020-11-30 13:52:00|4554.5|4551.7|4554.5|4551.7|4554.9|4552.1|4553.9|4551.1|31
1606744330000|2020-11-30 13:52:10|4554.2|4551.4|4553.7|4550.9|4554.5|4551.7|4553.7|4550.9|33
1606744340000|2020-11-30 13:52:20|4553.9|4551.1|4553.9|4551.1|4554.2|4551.4|4553.7|4550.9|41
1606744350000|2020-11-30 13:52:30|4553.7|4550.9|4553.7|4550.9|4553.9|4551.1|4553.7|4550.9|10
1606744360000|2020-11-30 13:52:40|4553.9|4551.1|4553.5|4550.7|4553.9|4551.1|4552.9|4550.1|24
1606744370000|2020-11-30 13:52:50|4552.9|4550.1|4552.9|4550.1|4553.5|4550.7|4551.9|4549.1|74
1606744380000|2020-11-30 13:53:00|4552.7|4549.9|4557.9|4555.1|4559.7|4556.9|4552.7|4549.9|251
1606744390000|2020-11-30 13:53:10|4557.7|4554.9|4556.9|4554.1|4557.7|4554.9|4556.7|4553.9|36
1606744400000|2020-11-30 13:53:20|4556.7|4553.9|4557.7|4554.9|4557.9|4555.1|4556.5|4553.7|50
1606744410000|2020-11-30 13:53:30|4557.5|4554.7|4555.7|4552.9|4557.7|4554.9|4554.9|4552.1|101
1606744420000|2020-11-30 13:53:40|4555.9|4553.1|4554.9|4552.1|4556.2|4553.4|4554.7|4551.9|20
1606744430000|2020-11-30 13:53:50|4555.4|4552.6|4555.7|4552.9|4556.2|4553.4|4554.9|4552.1|17
1606744440000|2020-11-30 13:54:00|4555.9|4553.1|4556.4|4553.6|4557.9|4555.1|4555.9|4553.1|61
1606744450000|2020-11-30 13:54:10|4556.7|4553.9|4556.7|4553.9|4557.7|4554.9|4556.2|4553.4|35
1606744460000|2020-11-30 13:54:20|4556.9|4554.1|4556.9|4554.1|4557.5|4554.7|4556.5|4553.7|27
1606744470000|2020-11-30 13:54:30|4557.5|4554.7|4560.2|4557.4|4560.7|4557.9|4556.9|4554.1|82
1606744480000|2020-11-30 13:54:40|4559.9|4557.1|4560.2|4557.4|4560.9|4558.1|4559.9|4557.1|90
1606744490000|2020-11-30 13:54:50|4559.9|4557.1|4561.9|4559.1|4562.7|4559.9|4559.5|4556.7|139
1606744500000|2020-11-30 13:55:00|4562.5|4559.7|4564.7|4561.9|4564.9|4562.1|4561.9|4559.1|591
1606744510000|2020-11-30 13:55:10|4565.5|4562.7|4563.7|4560.9|4565.7|4562.9|4563.5|4560.7|112
1606744520000|2020-11-30 13:55:20|4563.9|4561.1|4563.5|4560.7|4563.9|4561.1|4562.9|4560.1|66
1606744530000|2020-11-30 13:55:30|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|4563.2|4560.4|35
1606744540000|2020-11-30 13:55:40|4564.2|4561.4|4566.5|4563.7|4566.7|4563.9|4564.2|4561.4|91
1606744550000|2020-11-30 13:55:50|4566.7|4563.9|4566.9|4564.1|4567.9|4565.1|4565.9|4563.1|126
1606744560000|2020-11-30 13:56:00|4567.5|4564.7|4571.5|4568.7|4572.7|4569.9|4566.9|4564.1|297
1606744570000|2020-11-30 13:56:10|4571.2|4568.4|4571.5|4568.7|4572.7|4569.9|4570.5|4567.7|189
1606744580000|2020-11-30 13:56:20|4571.2|4568.4|4568.9|4566.1|4572.2|4569.4|4568.9|4566.1|122
1606744590000|2020-11-30 13:56:30|4569.5|4566.7|4570.9|4568.1|4571.9|4569.1|4569.4|4566.6|183
1606744600000|2020-11-30 13:56:40|4571.5|4568.7|4570.9|4568.1|4571.7|4568.9|4569.7|4566.9|129
1606744610000|2020-11-30 13:56:50|4571.5|4568.7|4570.7|4567.9|4571.9|4569.1|4570.7|4567.9|98
1606744620000|2020-11-30 13:57:00|4570.9|4568.1|4567.7|4564.9|4570.9|4568.1|4566.9|4564.1|115
1606744630000|2020-11-30 13:57:10|4567.4|4564.6|4566.9|4564.1|4567.9|4565.1|4566.7|4563.9|67
1606744640000|2020-11-30 13:57:20|4566.7|4563.9|4566.9|4564.1|4567.5|4564.7|4566.7|4563.9|58
1606744650000|2020-11-30 13:57:30|4566.7|4563.9|4567.7|4564.9|4567.7|4564.9|4565.9|4563.1|40
1606744660000|2020-11-30 13:57:40|4566.9|4564.1|4565.9|4563.1|4567.7|4564.9|4565.9|4563.1|62
1606744670000|2020-11-30 13:57:50|4564.9|4562.1|4562.9|4560.1|4565.5|4562.7|4562.9|4560.1|197
1606744680000|2020-11-30 13:58:00|4563.2|4560.4|4562.9|4560.1|4563.9|4561.1|4562.9|4560.1|51
1606744690000|2020-11-30 13:58:10|4563.2|4560.4|4563.9|4561.1|4564.9|4562.1|4563.2|4560.4|73
1606744700000|2020-11-30 13:58:20|4564.4|4561.6|4561.7|4558.9|4565.9|4563.1|4561.7|4558.9|162
1606744710000|2020-11-30 13:58:30|4561.1|4558.3|4560.1|4557.3|4561.9|4559.1|4558.9|4556.1|590
1606744720000|2020-11-30 13:58:40|4560.3|4557.5|4561.3|4558.5|4561.3|4558.5|4560.3|4557.5|54
1606744730000|2020-11-30 13:58:50|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4559.9|4557.1|88
1606744740000|2020-11-30 13:59:00|4561.3|4558.5|4560.9|4558.1|4562.9|4560.1|4560.7|4557.9|172
1606744750000|2020-11-30 13:59:10|4561.4|4558.6|4561.7|4558.9|4561.9|4559.1|4559.9|4557.1|77
1606744760000|2020-11-30 13:59:20|4561.1|4558.3|4560.5|4557.7|4561.1|4558.3|4558.7|4555.9|120
1606744770000|2020-11-30 13:59:30|4560.7|4557.9|4561.7|4558.9|4561.7|4558.9|4560.2|4557.4|21
1606744780000|2020-11-30 13:59:40|4561.9|4559.1|4565.7|4562.9|4565.7|4562.9|4561.9|4559.1|48
1606744790000|2020-11-30 13:59:50|4565.9|4563.1|4561.5|4558.7|4565.9|4563.1|4560.9|4558.1|66
1606744800000|2020-11-30 14:00:00|4561.7|4558.9|4569.7|4566.9|4569.9|4567.1|4561.5|4558.7|219
1606744810000|2020-11-30 14:00:10|4569.5|4566.7|4571.9|4569.1|4571.9|4569.1|4567.9|4565.1|216
1606744820000|2020-11-30 14:00:20|4572.5|4569.7|4571.2|4568.4|4572.9|4570.1|4569.9|4567.1|141
1606744830000|2020-11-30 14:00:30|4571.5|4568.7|4570.7|4567.9|4572.5|4569.7|4570.7|4567.9|70
1606744840000|2020-11-30 14:00:40|4570.2|4567.4|4570.7|4567.9|4571.5|4568.7|4569.7|4566.9|135
1606744850000|2020-11-30 14:00:50|4570.9|4568.1|4572.7|4569.9|4574.5|4571.7|4570.9|4568.1|256
1606744860000|2020-11-30 14:01:00|4573.5|4570.7|4576.5|4573.7|4576.5|4573.7|4569.5|4566.7|330
1606744870000|2020-11-30 14:01:10|4576.3|4573.5|4573.5|4570.7|4576.5|4573.7|4572.5|4569.7|256
1606744880000|2020-11-30 14:01:20|4573.8|4571|4574.5|4571.7|4575.5|4572.7|4573.5|4570.7|119
1606744890000|2020-11-30 14:01:30|4574.8|4572|4575.3|4572.5|4576.3|4573.5|4573.8|4571|144
1606744900000|2020-11-30 14:01:40|4575.1|4572.3|4580.5|4577.7|4582.5|4579.7|4575.1|4572.3|529
1606744910000|2020-11-30 14:01:50|4580.3|4577.5|4577.3|4574.5|4580.3|4577.5|4577.1|4574.3|194
1606744920000|2020-11-30 14:02:00|4577.5|4574.7|4581.5|4578.7|4582.3|4579.5|4577.3|4574.5|341
1606744930000|2020-11-30 14:02:10|4582.1|4579.3|4583.3|4580.5|4584.1|4581.3|4581.3|4578.5|338
1606744940000|2020-11-30 14:02:20|4583.8|4581|4587.3|4584.5|4588.1|4585.3|4583.8|4581|390
1606744950000|2020-11-30 14:02:30|4587.1|4584.3|4587.3|4584.5|4589.1|4586.3|4586.1|4583.3|208
1606744960000|2020-11-30 14:02:40|4587.5|4584.7|4587.1|4584.3|4588.8|4586|4586.5|4583.7|552
1606744970000|2020-11-30 14:02:50|4587.3|4584.5|4583.5|4580.7|4587.5|4584.7|4583.3|4580.5|164
1606744980000|2020-11-30 14:03:00|4583.7|4580.9|4583.5|4580.7|4584.5|4581.7|4582.3|4579.5|238
1606744990000|2020-11-30 14:03:10|4583.3|4580.5|4582.3|4579.5|4584.1|4581.3|4579.8|4577|197
1606745000000|2020-11-30 14:03:20|4582.5|4579.7|4579.5|4576.7|4582.5|4579.7|4579.5|4576.7|122
1606745010000|2020-11-30 14:03:30|4579.8|4577|4577.3|4574.5|4580.3|4577.5|4576.5|4573.7|103
1606745020000|2020-11-30 14:03:40|4577.5|4574.7|4580.3|4577.5|4580.3|4577.5|4577.5|4574.7|65
1606745030000|2020-11-30 14:03:50|4580.1|4577.3|4581.5|4578.7|4582.5|4579.7|4579.5|4576.7|95
1606745040000|2020-11-30 14:04:00|4582.3|4579.5|4582.3|4579.5|4584.1|4581.3|4581.3|4578.5|78
1606745050000|2020-11-30 14:04:10|4581.5|4578.7|4582.5|4579.7|4583.8|4581|4580.5|4577.7|126
1606745060000|2020-11-30 14:04:20|4582.3|4579.5|4583.5|4580.7|4584.5|4581.7|4582.3|4579.5|74
1606745070000|2020-11-30 14:04:30|4583.3|4580.5|4580|4577.2|4583.5|4580.7|4579.1|4576.3|76
1606745080000|2020-11-30 14:04:40|4579.8|4577|4579.5|4576.7|4581.1|4578.3|4579.5|4576.7|49
1606745090000|2020-11-30 14:04:50|4579.3|4576.5|4580.3|4577.5|4580.5|4577.7|4578.3|4575.5|71
1606745100000|2020-11-30 14:05:00|4580.1|4577.3|4582.3|4579.5|4583.5|4580.7|4579.5|4576.7|109
1606745110000|2020-11-30 14:05:10|4582.5|4579.7|4584.1|4581.3|4584.5|4581.7|4582.5|4579.7|33
1606745120000|2020-11-30 14:05:20|4584.3|4581.5|4580.3|4577.5|4584.3|4581.5|4579.5|4576.7|44
1606745130000|2020-11-30 14:05:30|4580.1|4577.3|4580.3|4577.5|4580.3|4577.5|4580.1|4577.3|10
1606745140000|2020-11-30 14:05:40|4580.5|4577.7|4578|4575.2|4581.5|4578.7|4577.5|4574.7|190
1606745150000|2020-11-30 14:05:50|4577.5|4574.7|4577.5|4574.7|4578.5|4575.7|4577.3|4574.5|44
1606745160000|2020-11-30 14:06:00|4578|4575.2|4579.5|4576.7|4579.5|4576.7|4577.5|4574.7|59
1606745170000|2020-11-30 14:06:10|4579.8|4577|4579.5|4576.7|4580.3|4577.5|4579.5|4576.7|56
1606745180000|2020-11-30 14:06:20|4579.1|4576.3|4580.3|4577.5|4580.5|4577.7|4579.1|4576.3|59
1606745190000|2020-11-30 14:06:30|4580|4577.2|4576.5|4573.7|4580.3|4577.5|4576.5|4573.7|143
1606745200000|2020-11-30 14:06:40|4576.8|4574|4575.5|4572.7|4577.5|4574.7|4574.1|4571.3|185
1606745210000|2020-11-30 14:06:50|4575.8|4573|4574.3|4571.5|4576.1|4573.3|4574.3|4571.5|52
1606745220000|2020-11-30 14:07:00|4574.5|4571.7|4573.5|4570.7|4574.5|4571.7|4572.7|4569.9|136
1606745230000|2020-11-30 14:07:10|4574.1|4571.3|4572.5|4569.7|4575.5|4572.7|4572.5|4569.7|86
1606745240000|2020-11-30 14:07:20|4571.5|4568.7|4573.3|4570.5|4573.5|4570.7|4570.8|4568|103
1606745250000|2020-11-30 14:07:30|4573.5|4570.7|4573.3|4570.5|4574.5|4571.7|4572.3|4569.5|60
1606745260000|2020-11-30 14:07:40|4573.1|4570.3|4572.5|4569.7|4573.1|4570.3|4572.5|4569.7|38
1606745270000|2020-11-30 14:07:50|4572.3|4569.5|4572.1|4569.3|4572.3|4569.5|4570.3|4567.5|110
1606745280000|2020-11-30 14:08:00|4572.3|4569.5|4573.3|4570.5|4574.3|4571.5|4572.1|4569.3|101
1606745290000|2020-11-30 14:08:10|4572.8|4570|4572.3|4569.5|4573.1|4570.3|4571.8|4569|54
1606745300000|2020-11-30 14:08:20|4572.5|4569.7|4575.8|4573|4576.1|4573.3|4572.5|4569.7|132
1606745310000|2020-11-30 14:08:30|4576.1|4573.3|4575.5|4572.7|4576.1|4573.3|4575.3|4572.5|60
1606745320000|2020-11-30 14:08:40|4575.3|4572.5|4574.5|4571.7|4575.5|4572.7|4574.5|4571.7|53
1606745330000|2020-11-30 14:08:50|4574.1|4571.3|4576.1|4573.3|4576.3|4573.5|4573.5|4570.7|88
1606745340000|2020-11-30 14:09:00|4576.3|4573.5|4576.5|4573.7|4577.1|4574.3|4575.3|4572.5|89
1606745350000|2020-11-30 14:09:10|4576.8|4574|4575.1|4572.3|4576.8|4574|4574.8|4572|33
1606745360000|2020-11-30 14:09:20|4574.5|4571.7|4573.3|4570.5|4574.5|4571.7|4572.3|4569.5|59
1606745370000|2020-11-30 14:09:30|4572.5|4569.7|4573.5|4570.7|4574.3|4571.5|4572.3|4569.5|142
1606745380000|2020-11-30 14:09:40|4573.3|4570.5|4570.3|4567.5|4573.3|4570.5|4570.3|4567.5|128
1606745390000|2020-11-30 14:09:50|4570|4567.2|4570.3|4567.5|4571.1|4568.3|4569.3|4566.5|79
1606745400000|2020-11-30 14:10:00|4571.1|4568.3|4571.3|4568.5|4573.5|4570.7|4570.5|4567.7|99
1606745410000|2020-11-30 14:10:10|4570.7|4567.9|4570.5|4567.7|4572.5|4569.7|4570.5|4567.7|62
1606745420000|2020-11-30 14:10:20|4571.1|4568.3|4570.5|4567.7|4571.3|4568.5|4570.5|4567.7|32
1606745430000|2020-11-30 14:10:30|4570.8|4568|4569.5|4566.7|4571.1|4568.3|4569.5|4566.7|69
1606745440000|2020-11-30 14:10:40|4569.3|4566.5|4570.3|4567.5|4570.3|4567.5|4569.3|4566.5|37
1606745450000|2020-11-30 14:10:50|4570.1|4567.3|4568.3|4565.5|4570.3|4567.5|4567.5|4564.7|97
1606745460000|2020-11-30 14:11:00|4568.5|4565.7|4568.3|4565.5|4570.1|4567.3|4567.5|4564.7|137
1606745470000|2020-11-30 14:11:10|4568.5|4565.7|4567.5|4564.7|4568.5|4565.7|4567.5|4564.7|27
1606745480000|2020-11-30 14:11:20|4567.3|4564.5|4564.5|4561.7|4567.3|4564.5|4563.5|4560.7|466
1606745490000|2020-11-30 14:11:30|4563.9|4561.1|4563.7|4560.9|4565.5|4562.7|4563.7|4560.9|133
1606745500000|2020-11-30 14:11:40|4564|4561.2|4563.7|4560.9|4564.5|4561.7|4563.5|4560.7|51
1606745510000|2020-11-30 14:11:50|4563.9|4561.1|4567.5|4564.7|4567.5|4564.7|4563.7|4560.9|120
1606745520000|2020-11-30 14:12:00|4567.7|4564.9|4570.5|4567.7|4571.5|4568.7|4567.5|4564.7|184
1606745530000|2020-11-30 14:12:10|4570.3|4567.5|4568.3|4565.5|4570.5|4567.7|4567.5|4564.7|103
1606745540000|2020-11-30 14:12:20|4568.5|4565.7|4566.3|4563.5|4570.3|4567.5|4566.3|4563.5|112
1606745550000|2020-11-30 14:12:30|4566.5|4563.7|4566.3|4563.5|4568.5|4565.7|4566.3|4563.5|71
1606745560000|2020-11-30 14:12:40|4566.5|4563.7|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|54
1606745570000|2020-11-30 14:12:50|4565.8|4563|4567.5|4564.7|4567.5|4564.7|4565.5|4562.7|99
1606745580000|2020-11-30 14:13:00|4568|4565.2|4566.5|4563.7|4568.3|4565.5|4566.5|4563.7|47
1606745590000|2020-11-30 14:13:10|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|30
1606745600000|2020-11-30 14:13:20|4566.5|4563.7|4566.3|4563.5|4568.5|4565.7|4565.5|4562.7|45
1606745610000|2020-11-30 14:13:30|4566.5|4563.7|4567.3|4564.5|4567.5|4564.7|4565.8|4563|26
1606745620000|2020-11-30 14:13:40|4567.5|4564.7|4566.5|4563.7|4567.5|4564.7|4566.5|4563.7|15
1606745630000|2020-11-30 14:13:50|4566.8|4564|4567.5|4564.7|4568.3|4565.5|4566.8|4564|11
1606745640000|2020-11-30 14:14:00|4567.8|4565|4566.5|4563.7|4567.8|4565|4565.5|4562.7|78
1606745650000|2020-11-30 14:14:10|4566.3|4563.5|4565.5|4562.7|4567.5|4564.7|4565.5|4562.7|56
1606745660000|2020-11-30 14:14:20|4566.3|4563.5|4566.3|4563.5|4566.5|4563.7|4566|4563.2|29
1606745670000|2020-11-30 14:14:30|4566.1|4563.3|4566.5|4563.7|4567.3|4564.5|4566.1|4563.3|32
1606745680000|2020-11-30 14:14:40|4566|4563.2|4565.5|4562.7|4566.3|4563.5|4564.5|4561.7|109
1606745690000|2020-11-30 14:14:50|4566.1|4563.3|4565.5|4562.7|4566.1|4563.3|4565.5|4562.7|26
1606745700000|2020-11-30 14:15:00|4566.1|4563.3|4566.5|4563.7|4569.1|4566.3|4565.5|4562.7|208
1606745710000|2020-11-30 14:15:10|4566|4563.2|4566.8|4564|4566.8|4564|4565.5|4562.7|20
1606745720000|2020-11-30 14:15:20|4566.5|4563.7|4565.5|4562.7|4567.1|4564.3|4565.5|4562.7|34
1606745730000|2020-11-30 14:15:30|4565.3|4562.5|4565.5|4562.7|4566.1|4563.3|4564.5|4561.7|52
1606745740000|2020-11-30 14:15:40|4565.3|4562.5|4565.5|4562.7|4565.5|4562.7|4565.3|4562.5|8
1606745750000|2020-11-30 14:15:50|4565.3|4562.5|4565.5|4562.7|4567|4564.2|4565.3|4562.5|20
1606745760000|2020-11-30 14:16:00|4565.8|4563|4563.5|4560.7|4566.3|4563.5|4562.9|4560.1|94
1606745770000|2020-11-30 14:16:10|4563.3|4560.5|4561.3|4558.5|4564.1|4561.3|4561.3|4558.5|69
1606745780000|2020-11-30 14:16:20|4561.5|4558.7|4562.3|4559.5|4562.3|4559.5|4560.5|4557.7|87
1606745790000|2020-11-30 14:16:30|4561.5|4558.7|4561.3|4558.5|4562.5|4559.7|4561.3|4558.5|60
1606745800000|2020-11-30 14:16:40|4560.5|4557.7|4560.5|4557.7|4561.5|4558.7|4560.3|4557.5|102
1606745810000|2020-11-30 14:16:50|4560.8|4558|4561.5|4558.7|4562.5|4559.7|4560.7|4557.9|44
1606745820000|2020-11-30 14:17:00|4561.8|4559|4562.5|4559.7|4562.5|4559.7|4561.5|4558.7|45
1606745830000|2020-11-30 14:17:10|4562.3|4559.5|4561.5|4558.7|4563.3|4560.5|4560.5|4557.7|188
1606745840000|2020-11-30 14:17:20|4562.1|4559.3|4560.5|4557.7|4562.3|4559.5|4560.3|4557.5|76
1606745850000|2020-11-30 14:17:30|4561.1|4558.3|4561.3|4558.5|4561.5|4558.7|4561.1|4558.3|18
1606745860000|2020-11-30 14:17:40|4560.5|4557.7|4559.3|4556.5|4560.5|4557.7|4559.3|4556.5|102
1606745870000|2020-11-30 14:17:50|4558.5|4555.7|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|129
1606745880000|2020-11-30 14:18:00|4559.1|4556.3|4559.5|4556.7|4560.1|4557.3|4558.5|4555.7|85
1606745890000|2020-11-30 14:18:10|4559.3|4556.5|4558.3|4555.5|4559.3|4556.5|4557.5|4554.7|41
1606745900000|2020-11-30 14:18:20|4558.5|4555.7|4558.5|4555.7|4559.5|4556.7|4558.5|4555.7|32
1606745910000|2020-11-30 14:18:30|4558.3|4555.5|4558.3|4555.5|4558.5|4555.7|4556.5|4553.7|105
1606745920000|2020-11-30 14:18:40|4558.5|4555.7|4557.5|4554.7|4558.5|4555.7|4557.5|4554.7|20
1606745930000|2020-11-30 14:18:50|4556.7|4553.9|4555.9|4553.1|4557.5|4554.7|4555.9|4553.1|367
1606745940000|2020-11-30 14:19:00|4555.7|4552.9|4557.5|4554.7|4557.5|4554.7|4555.7|4552.9|101
1606745950000|2020-11-30 14:19:10|4558.5|4555.7|4558.7|4555.9|4559.5|4556.7|4558.5|4555.7|109
1606745960000|2020-11-30 14:19:20|4558.5|4555.7|4558.7|4555.9|4558.7|4555.9|4557.7|4554.9|80
1606745970000|2020-11-30 14:19:30|4558.5|4555.7|4558.5|4555.7|4558.7|4555.9|4558.5|4555.7|11
1606745980000|2020-11-30 14:19:40|4558.7|4555.9|4558.5|4555.7|4559.5|4556.7|4558.2|4555.4|37
1606745990000|2020-11-30 14:19:50|4557.9|4555.1|4556.5|4553.7|4558.5|4555.7|4556.5|4553.7|37
1606746000000|2020-11-30 14:20:00|4556.7|4553.9|4557.7|4554.9|4558.5|4555.7|4556.5|4553.7|85
1606746010000|2020-11-30 14:20:10|4557.5|4554.7|4557.7|4554.9|4558.5|4555.7|4557.5|4554.7|46
1606746020000|2020-11-30 14:20:20|4557.5|4554.7|4556.7|4553.9|4557.7|4554.9|4556.5|4553.7|51
1606746030000|2020-11-30 14:20:30|4556.5|4553.7|4556.7|4553.9|4557.7|4554.9|4556.5|4553.7|27
1606746040000|2020-11-30 14:20:40|4556.5|4553.7|4556.7|4553.9|4557.5|4554.7|4556.5|4553.7|57
1606746050000|2020-11-30 14:20:50|4557.5|4554.7|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|61
1606746060000|2020-11-30 14:21:00|4557.9|4555.1|4558.5|4555.7|4558.5|4555.7|4556.9|4554.1|56
1606746070000|2020-11-30 14:21:10|4558.7|4555.9|4559.5|4556.7|4561.5|4558.7|4558.5|4555.7|223
1606746080000|2020-11-30 14:21:20|4559.3|4556.5|4559|4556.2|4560.3|4557.5|4558.5|4555.7|48
1606746090000|2020-11-30 14:21:30|4559.3|4556.5|4559.5|4556.7|4560.5|4557.7|4558.5|4555.7|90
1606746100000|2020-11-30 14:21:40|4559.3|4556.5|4560.5|4557.7|4560.5|4557.7|4559.3|4556.5|27
1606746110000|2020-11-30 14:21:50|4560.3|4557.5|4561.5|4558.7|4561.5|4558.7|4559.5|4556.7|86
1606746120000|2020-11-30 14:22:00|4561.8|4559|4561.5|4558.7|4562.5|4559.7|4560.5|4557.7|66
1606746130000|2020-11-30 14:22:10|4561.3|4558.5|4561.3|4558.5|4561.5|4558.7|4560.5|4557.7|44
1606746140000|2020-11-30 14:22:20|4560.5|4557.7|4559.3|4556.5|4560.5|4557.7|4558.5|4555.7|60
1606746150000|2020-11-30 14:22:30|4558.8|4556|4561.5|4558.7|4561.5|4558.7|4558.8|4556|89
1606746160000|2020-11-30 14:22:40|4562.1|4559.3|4561.3|4558.5|4562.5|4559.7|4560.7|4557.9|129
1606746170000|2020-11-30 14:22:50|4561.5|4558.7|4561.5|4558.7|4562.5|4559.7|4561|4558.2|30
1606746180000|2020-11-30 14:23:00|4560.7|4557.9|4558.5|4555.7|4560.7|4557.9|4556.5|4553.7|86
1606746190000|2020-11-30 14:23:10|4558.7|4555.9|4557.5|4554.7|4558.7|4555.9|4556.9|4554.1|34
1606746200000|2020-11-30 14:23:20|4557.7|4554.9|4555.5|4552.7|4557.7|4554.9|4555.5|4552.7|56
1606746210000|2020-11-30 14:23:30|4555.7|4552.9|4556.2|4553.4|4556.5|4553.7|4555.2|4552.4|97
1606746220000|2020-11-30 14:23:40|4555.7|4552.9|4555.5|4552.7|4556.5|4553.7|4554.9|4552.1|57
1606746230000|2020-11-30 14:23:50|4555.7|4552.9|4555.7|4552.9|4556.5|4553.7|4555.5|4552.7|44
1606746240000|2020-11-30 14:24:00|4556|4553.2|4553.5|4550.7|4556.7|4553.9|4553.5|4550.7|105
1606746250000|2020-11-30 14:24:10|4553.2|4550.4|4550.5|4547.7|4553.2|4550.4|4549.5|4546.7|257
1606746260000|2020-11-30 14:24:20|4550.2|4547.4|4550.7|4547.9|4551.5|4548.7|4549.9|4547.1|80
1606746270000|2020-11-30 14:24:30|4550.5|4547.7|4550.9|4548.1|4551.5|4548.7|4549.5|4546.7|87
1606746280000|2020-11-30 14:24:40|4550.7|4547.9|4549.7|4546.9|4551.5|4548.7|4548.9|4546.1|98
1606746290000|2020-11-30 14:24:50|4550.5|4547.7|4549.5|4546.7|4550.5|4547.7|4548.7|4545.9|129
1606746300000|2020-11-30 14:25:00|4548.9|4546.1|4550.7|4547.9|4552.5|4549.7|4547.5|4544.7|127
1606746310000|2020-11-30 14:25:10|4550.5|4547.7|4551.5|4548.7|4551.7|4548.9|4550.5|4547.7|45
1606746320000|2020-11-30 14:25:20|4551.2|4548.4|4549.5|4546.7|4551.2|4548.4|4549.5|4546.7|125
1606746330000|2020-11-30 14:25:30|4549.7|4546.9|4549.5|4546.7|4550.7|4547.9|4549.5|4546.7|41
1606746340000|2020-11-30 14:25:40|4549.9|4547.1|4549.5|4546.7|4550.5|4547.7|4549.5|4546.7|58
1606746350000|2020-11-30 14:25:50|4548.9|4546.1|4547.5|4544.7|4548.9|4546.1|4547.5|4544.7|30
1606746360000|2020-11-30 14:26:00|4547.7|4544.9|4548.7|4545.9|4548.9|4546.1|4547.5|4544.7|57
1606746370000|2020-11-30 14:26:10|4548.5|4545.7|4546.5|4543.7|4548.5|4545.7|4546.5|4543.7|88
1606746380000|2020-11-30 14:26:20|4546.7|4543.9|4548.5|4545.7|4548.5|4545.7|4546.7|4543.9|53
1606746390000|2020-11-30 14:26:30|4547.7|4544.9|4546.5|4543.7|4548.5|4545.7|4546.5|4543.7|46
1606746400000|2020-11-30 14:26:40|4546|4543.2|4545.7|4542.9|4547.5|4544.7|4545.5|4542.7|79
1606746410000|2020-11-30 14:26:50|4545.5|4542.7|4546.5|4543.7|4546.5|4543.7|4544.5|4541.7|67
1606746420000|2020-11-30 14:27:00|4546.2|4543.4|4549.7|4546.9|4550.5|4547.7|4545.9|4543.1|124
1606746430000|2020-11-30 14:27:10|4550|4547.2|4549.5|4546.7|4550|4547.2|4548.9|4546.1|40
1606746440000|2020-11-30 14:27:20|4549.7|4546.9|4549.5|4546.7|4550.5|4547.7|4549.5|4546.7|53
1606746450000|2020-11-30 14:27:30|4548.5|4545.7|4547.5|4544.7|4551.1|4548.3|4547.5|4544.7|578
1606746460000|2020-11-30 14:27:40|4547.8|4545|4548.3|4545.5|4549.1|4546.3|4547.5|4544.7|52
1606746470000|2020-11-30 14:27:50|4548.1|4545.3|4548.3|4545.5|4549.1|4546.3|4548.1|4545.3|16
1606746480000|2020-11-30 14:28:00|4548.1|4545.3|4547.1|4544.3|4548.1|4545.3|4545.5|4542.7|138
1606746490000|2020-11-30 14:28:10|4547.5|4544.7|4547.3|4544.5|4548.1|4545.3|4547.1|4544.3|53
1606746500000|2020-11-30 14:28:20|4547.1|4544.3|4547.3|4544.5|4547.5|4544.7|4547.1|4544.3|5
1606746510000|2020-11-30 14:28:30|4547.1|4544.3|4546.3|4543.5|4547.3|4544.5|4546.1|4543.3|36
1606746520000|2020-11-30 14:28:40|4546.1|4543.3|4546.1|4543.3|4546.3|4543.5|4545.5|4542.7|73
1606746530000|2020-11-30 14:28:50|4547.1|4544.3|4546.3|4543.5|4547.3|4544.5|4545.5|4542.7|22
1606746540000|2020-11-30 14:29:00|4546.1|4543.3|4545.3|4542.5|4546.3|4543.5|4545.1|4542.3|70
1606746550000|2020-11-30 14:29:10|4545.1|4542.3|4545.1|4542.3|4545.3|4542.5|4543.1|4540.3|78
1606746560000|2020-11-30 14:29:20|4544.3|4541.5|4545.1|4542.3|4545.3|4542.5|4544.1|4541.3|75
1606746570000|2020-11-30 14:29:30|4544.8|4542|4545.1|4542.3|4545.1|4542.3|4544.5|4541.7|24
1606746580000|2020-11-30 14:29:40|4544.5|4541.7|4543.1|4540.3|4545.1|4542.3|4543.1|4540.3|103
1606746590000|2020-11-30 14:29:50|4542.8|4540|4544.1|4541.3|4544.1|4541.3|4541.6|4538.8|106
1606746600000|2020-11-30 14:30:00|4543.5|4540.7|4543.3|4540.5|4547.3|4544.5|4543.1|4540.3|133
1606746610000|2020-11-30 14:30:10|4543.1|4540.3|4544.1|4541.3|4544.5|4541.7|4542.8|4540|109
1606746620000|2020-11-30 14:30:20|4544.5|4541.7|4543.3|4540.5|4544.8|4542|4543.1|4540.3|50
1606746630000|2020-11-30 14:30:30|4543.5|4540.7|4541.3|4538.5|4544.1|4541.3|4541.1|4538.3|80
1606746640000|2020-11-30 14:30:40|4541.1|4538.3|4536.3|4533.5|4541.1|4538.3|4534.3|4531.5|520
1606746650000|2020-11-30 14:30:50|4537.1|4534.3|4537.1|4534.3|4539.1|4536.3|4536.3|4533.5|90
1606746660000|2020-11-30 14:31:00|4537.3|4534.5|4537.3|4534.5|4537.3|4534.5|4536.1|4533.3|85
1606746670000|2020-11-30 14:31:10|4537.5|4534.7|4537.9|4535.1|4538.1|4535.3|4536.1|4533.3|73
1606746680000|2020-11-30 14:31:20|4538.1|4535.3|4539.1|4536.3|4539.3|4536.5|4538.1|4535.3|80
1606746690000|2020-11-30 14:31:30|4539.3|4536.5|4541.3|4538.5|4542.1|4539.3|4539.1|4536.3|132
1606746700000|2020-11-30 14:31:40|4541.6|4538.8|4541.3|4538.5|4542.3|4539.5|4541.1|4538.3|92
1606746710000|2020-11-30 14:31:50|4541.6|4538.8|4540.1|4537.3|4541.6|4538.8|4540.1|4537.3|57
1606746720000|2020-11-30 14:32:00|4540.3|4537.5|4544.1|4541.3|4544.3|4541.5|4540.1|4537.3|134
1606746730000|2020-11-30 14:32:10|4543.5|4540.7|4542.3|4539.5|4543.5|4540.7|4541.1|4538.3|114
1606746740000|2020-11-30 14:32:20|4542.5|4539.7|4541.5|4538.7|4542.5|4539.7|4541.3|4538.5|116
1606746750000|2020-11-30 14:32:30|4541.3|4538.5|4540.1|4537.3|4541.3|4538.5|4539.3|4536.5|58
1606746760000|2020-11-30 14:32:40|4540.3|4537.5|4539.3|4536.5|4541.1|4538.3|4539.1|4536.3|82
1606746770000|2020-11-30 14:32:50|4539.5|4536.7|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|29
1606746780000|2020-11-30 14:33:00|4539.5|4536.7|4539.3|4536.5|4540.1|4537.3|4539.1|4536.3|46
1606746790000|2020-11-30 14:33:10|4539.1|4536.3|4539.3|4536.5|4539.5|4536.7|4538.1|4535.3|52
1606746800000|2020-11-30 14:33:20|4539.1|4536.3|4539.3|4536.5|4541.5|4538.7|4539.1|4536.3|88
1606746810000|2020-11-30 14:33:30|4539.5|4536.7|4538.3|4535.5|4540.1|4537.3|4538.3|4535.5|42
1606746820000|2020-11-30 14:33:40|4538.5|4535.7|4537.3|4534.5|4538.5|4535.7|4537.3|4534.5|28
1606746830000|2020-11-30 14:33:50|4537.1|4534.3|4539.1|4536.3|4539.1|4536.3|4537.1|4534.3|51
1606746840000|2020-11-30 14:34:00|4538.8|4536|4536.1|4533.3|4539.1|4536.3|4534.5|4531.7|260
1606746850000|2020-11-30 14:34:10|4536.3|4533.5|4536.8|4534|4538.5|4535.7|4536.3|4533.5|63
1606746860000|2020-11-30 14:34:20|4537.1|4534.3|4537.1|4534.3|4537.1|4534.3|4536.3|4533.5|20
1606746870000|2020-11-30 14:34:30|4536.5|4533.7|4535.3|4532.5|4536.5|4533.7|4535.1|4532.3|79
1606746880000|2020-11-30 14:34:40|4535.9|4533.1|4534.3|4531.5|4536.3|4533.5|4534.3|4531.5|54
1606746890000|2020-11-30 14:34:50|4534.1|4531.3|4536.1|4533.3|4536.3|4533.5|4534.1|4531.3|86
1606746900000|2020-11-30 14:35:00|4535.8|4533|4534.3|4531.5|4536.1|4533.3|4534.1|4531.3|81
1606746910000|2020-11-30 14:35:10|4534.5|4531.7|4535.1|4532.3|4535.3|4532.5|4534.3|4531.5|67
1606746920000|2020-11-30 14:35:20|4534.5|4531.7|4534.3|4531.5|4535.1|4532.3|4534.1|4531.3|47
1606746930000|2020-11-30 14:35:30|4534.1|4531.3|4531.3|4528.5|4534.1|4531.3|4530.8|4528|172
1606746940000|2020-11-30 14:35:40|4532.1|4529.3|4531.3|4528.5|4532.3|4529.5|4531.1|4528.3|82
1606746950000|2020-11-30 14:35:50|4531.5|4528.7|4534.5|4531.7|4535.1|4532.3|4531.3|4528.5|154
1606746960000|2020-11-30 14:36:00|4535.1|4532.3|4533.5|4530.7|4535.1|4532.3|4533.1|4530.3|102
1606746970000|2020-11-30 14:36:10|4534.1|4531.3|4533.1|4530.3|4534.3|4531.5|4531.5|4528.7|47
1606746980000|2020-11-30 14:36:20|4533.3|4530.5|4531.5|4528.7|4533.5|4530.7|4529.8|4527|100
1606746990000|2020-11-30 14:36:30|4531.3|4528.5|4531.3|4528.5|4531.5|4528.7|4530.1|4527.3|96
1606747000000|2020-11-30 14:36:40|4531.1|4528.3|4531.1|4528.3|4531.3|4528.5|4530.3|4527.5|43
1606747010000|2020-11-30 14:36:50|4531.3|4528.5|4529.1|4526.3|4531.3|4528.5|4528.5|4525.7|118
1606747020000|2020-11-30 14:37:00|4529.5|4526.7|4526.3|4523.5|4529.5|4526.7|4525.3|4522.5|239
1606747030000|2020-11-30 14:37:10|4526.6|4523.8|4525.3|4522.5|4527.1|4524.3|4525.1|4522.3|158
1606747040000|2020-11-30 14:37:20|4525.1|4522.3|4526.3|4523.5|4527.1|4524.3|4525.1|4522.3|120
1606747050000|2020-11-30 14:37:30|4526.8|4524|4526.8|4524|4527.1|4524.3|4526.1|4523.3|86
1606747060000|2020-11-30 14:37:40|4526.5|4523.7|4525.3|4522.5|4527.1|4524.3|4525.1|4522.3|93
1606747070000|2020-11-30 14:37:50|4525.1|4522.3|4524.1|4521.3|4525.5|4522.7|4523.5|4520.7|37
1606747080000|2020-11-30 14:38:00|4524.3|4521.5|4527.5|4524.7|4527.8|4525|4524.3|4521.5|177
1606747090000|2020-11-30 14:38:10|4527.3|4524.5|4528.1|4525.3|4529.3|4526.5|4527.3|4524.5|164
1606747100000|2020-11-30 14:38:20|4527.8|4525|4529.1|4526.3|4530.1|4527.3|4527.5|4524.7|77
1606747110000|2020-11-30 14:38:30|4529.3|4526.5|4532.1|4529.3|4532.8|4530|4529.3|4526.5|186
1606747120000|2020-11-30 14:38:40|4532.3|4529.5|4532.5|4529.7|4533.3|4530.5|4531.3|4528.5|82
1606747130000|2020-11-30 14:38:50|4532.3|4529.5|4533.8|4531|4534.1|4531.3|4532.3|4529.5|75
1606747140000|2020-11-30 14:39:00|4533.5|4530.7|4533.3|4530.5|4534.5|4531.7|4533.3|4530.5|77
1606747150000|2020-11-30 14:39:10|4533.5|4530.7|4533.5|4530.7|4534.1|4531.3|4533.3|4530.5|37
1606747160000|2020-11-30 14:39:20|4534.1|4531.3|4536.5|4533.7|4537.1|4534.3|4534.1|4531.3|107
1606747170000|2020-11-30 14:39:30|4537.1|4534.3|4537.5|4534.7|4537.5|4534.7|4536.5|4533.7|110
1606747180000|2020-11-30 14:39:40|4537.3|4534.5|4537.5|4534.7|4538.5|4535.7|4536.8|4534|86
1606747190000|2020-11-30 14:39:50|4537.8|4535|4537.5|4534.7|4538.1|4535.3|4537.1|4534.3|95
1606747200000|2020-11-30 14:40:00|4537.8|4535|4534.3|4531.5|4538.1|4535.3|4533.5|4530.7|227
1606747210000|2020-11-30 14:40:10|4534.5|4531.7|4534.3|4531.5|4534.5|4531.7|4534.1|4531.3|8
1606747220000|2020-11-30 14:40:20|4534.5|4531.7|4532.3|4529.5|4534.5|4531.7|4531.8|4529|94
1606747230000|2020-11-30 14:40:30|4532.5|4529.7|4531.3|4528.5|4532.5|4529.7|4530.5|4527.7|51
1606747240000|2020-11-30 14:40:40|4531.5|4528.7|4532.3|4529.5|4532.5|4529.7|4531.5|4528.7|38
1606747250000|2020-11-30 14:40:50|4532.1|4529.3|4532.1|4529.3|4532.3|4529.5|4531.5|4528.7|19
1606747260000|2020-11-30 14:41:00|4532.3|4529.5|4535.3|4532.5|4536.1|4533.3|4532.1|4529.3|101
1606747270000|2020-11-30 14:41:10|4535.6|4532.8|4535.3|4532.5|4536.1|4533.3|4535.3|4532.5|22
1606747280000|2020-11-30 14:41:20|4535.6|4532.8|4536.1|4533.3|4536.1|4533.3|4535.3|4532.5|30
1606747290000|2020-11-30 14:41:30|4535.8|4533|4536.1|4533.3|4536.1|4533.3|4535.5|4532.7|27
1606747300000|2020-11-30 14:41:40|4535.5|4532.7|4537.1|4534.3|4537.1|4534.3|4535.5|4532.7|141
1606747310000|2020-11-30 14:41:50|4536.5|4533.7|4537.1|4534.3|4537.1|4534.3|4536.1|4533.3|39
1606747320000|2020-11-30 14:42:00|4536.5|4533.7|4532.1|4529.3|4536.8|4534|4532.1|4529.3|108
1606747330000|2020-11-30 14:42:10|4532.3|4529.5|4531.1|4528.3|4532.3|4529.5|4531.1|4528.3|39
1606747340000|2020-11-30 14:42:20|4531.3|4528.5|4531.8|4529|4533.1|4530.3|4531.3|4528.5|82
1606747350000|2020-11-30 14:42:30|4532.1|4529.3|4534.8|4532|4535.1|4532.3|4531.5|4528.7|133
1606747360000|2020-11-30 14:42:40|4535.1|4532.3|4536.3|4533.5|4537.5|4534.7|4534.8|4532|93
1606747370000|2020-11-30 14:42:50|4535.8|4533|4536.3|4533.5|4537.3|4534.5|4535.5|4532.7|39
1606747380000|2020-11-30 14:43:00|4536.1|4533.3|4536.1|4533.3|4536.5|4533.7|4534.5|4531.7|110
1606747390000|2020-11-30 14:43:10|4535.8|4533|4535.1|4532.3|4537.1|4534.3|4535.1|4532.3|76
1606747400000|2020-11-30 14:43:20|4534.1|4531.3|4531.3|4528.5|4534.1|4531.3|4531.1|4528.3|72
1606747410000|2020-11-30 14:43:30|4532.1|4529.3|4534.1|4531.3|4534.3|4531.5|4532.1|4529.3|63
1606747420000|2020-11-30 14:43:40|4534.3|4531.5|4533.1|4530.3|4534.3|4531.5|4532.5|4529.7|61
1606747430000|2020-11-30 14:43:50|4533.3|4530.5|4534.3|4531.5|4534.3|4531.5|4533.3|4530.5|31
1606747440000|2020-11-30 14:44:00|4534.6|4531.8|4535.3|4532.5|4537.1|4534.3|4534.6|4531.8|51
1606747450000|2020-11-30 14:44:10|4536.1|4533.3|4534.1|4531.3|4536.1|4533.3|4534.1|4531.3|39
1606747460000|2020-11-30 14:44:20|4534.3|4531.5|4535.3|4532.5|4536.3|4533.5|4534.3|4531.5|16
1606747470000|2020-11-30 14:44:30|4535.9|4533.1|4536.1|4533.3|4537.1|4534.3|4535.3|4532.5|42
1606747480000|2020-11-30 14:44:40|4536.3|4533.5|4537.1|4534.3|4537.1|4534.3|4535.3|4532.5|17
1606747490000|2020-11-30 14:44:50|4537.3|4534.5|4538.1|4535.3|4538.1|4535.3|4537.1|4534.3|20
1606747500000|2020-11-30 14:45:00|4539.1|4536.3|4535.1|4532.3|4539.1|4536.3|4534.5|4531.7|206
1606747510000|2020-11-30 14:45:10|4536.1|4533.3|4538.3|4535.5|4539.1|4536.3|4535.8|4533|125
1606747520000|2020-11-30 14:45:20|4538.6|4535.8|4537.1|4534.3|4539.1|4536.3|4536.3|4533.5|145
1606747530000|2020-11-30 14:45:30|4536.1|4533.3|4535.1|4532.3|4536.1|4533.3|4535.1|4532.3|25
1606747540000|2020-11-30 14:45:40|4534.1|4531.3|4532.3|4529.5|4534.6|4531.8|4532.3|4529.5|89
1606747550000|2020-11-30 14:45:50|4532.1|4529.3|4532.3|4529.5|4533.1|4530.3|4531.5|4528.7|42
1606747560000|2020-11-30 14:46:00|4533.1|4530.3|4537.1|4534.3|4537.3|4534.5|4532.3|4529.5|67
1606747570000|2020-11-30 14:46:10|4537.4|4534.6|4538.1|4535.3|4539.1|4536.3|4537.1|4534.3|55
1606747580000|2020-11-30 14:46:20|4537.3|4534.5|4537.6|4534.8|4539.1|4536.3|4537.1|4534.3|95
1606747590000|2020-11-30 14:46:30|4537.9|4535.1|4539.6|4536.8|4540.8|4538|4537.9|4535.1|122
1606747600000|2020-11-30 14:46:40|4539.1|4536.3|4541.1|4538.3|4542.1|4539.3|4539.1|4536.3|174
1606747610000|2020-11-30 14:46:50|4540.1|4537.3|4541.6|4538.8|4543.1|4540.3|4540.1|4537.3|229
1606747620000|2020-11-30 14:47:00|4541.1|4538.3|4541.1|4538.3|4541.8|4539|4540.1|4537.3|48
1606747630000|2020-11-30 14:47:10|4541.3|4538.5|4541.1|4538.3|4541.3|4538.5|4540.1|4537.3|34
1606747640000|2020-11-30 14:47:20|4540.3|4537.5|4542.5|4539.7|4542.5|4539.7|4540.3|4537.5|85
1606747650000|2020-11-30 14:47:30|4542.3|4539.5|4542.5|4539.7|4543.1|4540.3|4542.1|4539.3|44
1606747660000|2020-11-30 14:47:40|4542.3|4539.5|4544.1|4541.3|4544.1|4541.3|4542.3|4539.5|134
1606747670000|2020-11-30 14:47:50|4543.8|4541|4544.5|4541.7|4545.5|4542.7|4542.1|4539.3|224
1606747680000|2020-11-30 14:48:00|4544.3|4541.5|4544.3|4541.5|4545.1|4542.3|4542.3|4539.5|100
1606747690000|2020-11-30 14:48:10|4543.7|4540.9|4543.3|4540.5|4543.7|4540.9|4542.5|4539.7|39
1606747700000|2020-11-30 14:48:20|4543.5|4540.7|4541.1|4538.3|4543.5|4540.7|4541.1|4538.3|70
1606747710000|2020-11-30 14:48:30|4541.3|4538.5|4541.1|4538.3|4541.3|4538.5|4539.1|4536.3|96
1606747720000|2020-11-30 14:48:40|4541.3|4538.5|4541.8|4539|4542.3|4539.5|4540.5|4537.7|35
1606747730000|2020-11-30 14:48:50|4541.5|4538.7|4541.3|4538.5|4542.5|4539.7|4541.1|4538.3|22
1606747740000|2020-11-30 14:49:00|4541.1|4538.3|4539.8|4537|4541.3|4538.5|4539.3|4536.5|75
1606747750000|2020-11-30 14:49:10|4540.1|4537.3|4540.1|4537.3|4540.1|4537.3|4538.1|4535.3|26
1606747760000|2020-11-30 14:49:20|4540.3|4537.5|4539.3|4536.5|4541.1|4538.3|4539.1|4536.3|24
1606747770000|2020-11-30 14:49:30|4540.1|4537.3|4540.1|4537.3|4540.3|4537.5|4539.3|4536.5|36
1606747780000|2020-11-30 14:49:40|4539.8|4537|4539.3|4536.5|4540.1|4537.3|4539.1|4536.3|23
1606747790000|2020-11-30 14:49:50|4539.8|4537|4540.3|4537.5|4541.1|4538.3|4539.1|4536.3|61
1606747800000|2020-11-30 14:50:00|4540.1|4537.3|4540.3|4537.5|4541.3|4538.5|4539.3|4536.5|77
1606747810000|2020-11-30 14:50:10|4540.5|4537.7|4543.3|4540.5|4543.3|4540.5|4540.5|4537.7|73
1606747820000|2020-11-30 14:50:20|4543.1|4540.3|4543.3|4540.5|4543.5|4540.7|4542.5|4539.7|21
1606747830000|2020-11-30 14:50:30|4543.1|4540.3|4542.3|4539.5|4543.3|4540.5|4541.5|4538.7|26
1606747840000|2020-11-30 14:50:40|4541.8|4539|4540.3|4537.5|4542.1|4539.3|4540.3|4537.5|31
1606747850000|2020-11-30 14:50:50|4540.5|4537.7|4540.8|4538|4541.3|4538.5|4540.3|4537.5|19
1606747860000|2020-11-30 14:51:00|4540.3|4537.5|4536.5|4533.7|4540.3|4537.5|4536.3|4533.5|104
1606747870000|2020-11-30 14:51:10|4536.3|4533.5|4536.3|4533.5|4538.1|4535.3|4536.3|4533.5|36
1606747880000|2020-11-30 14:51:20|4536.5|4533.7|4536.3|4533.5|4537.3|4534.5|4536.3|4533.5|34
1606747890000|2020-11-30 14:51:30|4536.5|4533.7|4535.5|4532.7|4536.8|4534|4534.5|4531.7|57
1606747900000|2020-11-30 14:51:40|4535.8|4533|4538.1|4535.3|4538.1|4535.3|4535.1|4532.3|61
1606747910000|2020-11-30 14:51:50|4537.8|4535|4536.3|4533.5|4540.1|4537.3|4536.3|4533.5|61
1606747920000|2020-11-30 14:52:00|4536.5|4533.7|4538.5|4535.7|4538.5|4535.7|4536.3|4533.5|28
1606747930000|2020-11-30 14:52:10|4538.3|4535.5|4538.3|4535.5|4540.1|4537.3|4537.5|4534.7|52
1606747940000|2020-11-30 14:52:20|4538.5|4535.7|4538.3|4535.5|4539.3|4536.5|4536.5|4533.7|32
1606747950000|2020-11-30 14:52:30|4538|4535.2|4535.3|4532.5|4538|4535.2|4535.3|4532.5|28
1606747960000|2020-11-30 14:52:40|4535.1|4532.3|4534.5|4531.7|4535.1|4532.3|4533.5|4530.7|44
1606747970000|2020-11-30 14:52:50|4534.8|4532|4532.1|4529.3|4535.1|4532.3|4531.5|4528.7|72
1606747980000|2020-11-30 14:53:00|4532.3|4529.5|4533.8|4531|4533.8|4531|4532.3|4529.5|35
1606747990000|2020-11-30 14:53:10|4533.5|4530.7|4536.3|4533.5|4536.3|4533.5|4533.5|4530.7|38
1606748000000|2020-11-30 14:53:20|4535.8|4533|4535.3|4532.5|4536.3|4533.5|4535|4532.2|17
1606748010000|2020-11-30 14:53:30|4535.6|4532.8|4537.3|4534.5|4537.3|4534.5|4534.5|4531.7|44
1606748020000|2020-11-30 14:53:40|4537.5|4534.7|4539.3|4536.5|4539.7|4536.9|4537.5|4534.7|54
1606748030000|2020-11-30 14:53:50|4539.5|4536.7|4539.3|4536.5|4539.5|4536.7|4539.3|4536.5|7
1606748040000|2020-11-30 14:54:00|4539.5|4536.7|4539.3|4536.5|4540.5|4537.7|4539.3|4536.5|61
1606748050000|2020-11-30 14:54:10|4539.5|4536.7|4538.3|4535.5|4540.1|4537.3|4537.8|4535|51
1606748060000|2020-11-30 14:54:20|4538.5|4535.7|4539.3|4536.5|4539.5|4536.7|4538.3|4535.5|29
1606748070000|2020-11-30 14:54:30|4539.1|4536.3|4538.5|4535.7|4540.1|4537.3|4538.3|4535.5|22
1606748080000|2020-11-30 14:54:40|4539.1|4536.3|4538.8|4536|4539.3|4536.5|4538.1|4535.3|9
1606748090000|2020-11-30 14:54:50|4538.5|4535.7|4540.5|4537.7|4541.1|4538.3|4538.3|4535.5|16
1606748100000|2020-11-30 14:55:00|4541.1|4538.3|4538.3|4535.5|4541.1|4538.3|4534.5|4531.7|114
1606748110000|2020-11-30 14:55:10|4538.5|4535.7|4537.1|4534.3|4539.5|4536.7|4537.1|4534.3|59
1606748120000|2020-11-30 14:55:20|4536.5|4533.7|4536.3|4533.5|4537.1|4534.3|4535.4|4532.6|81
1606748130000|2020-11-30 14:55:30|4536|4533.2|4536.3|4533.5|4536.5|4533.7|4534.5|4531.7|38
1606748140000|2020-11-30 14:55:40|4536.5|4533.7|4536.3|4533.5|4536.5|4533.7|4535.5|4532.7|12
1606748150000|2020-11-30 14:55:50|4535.8|4533|4537.3|4534.5|4537.3|4534.5|4535.8|4533|20
1606748160000|2020-11-30 14:56:00|4536.8|4534|4535.5|4532.7|4537.3|4534.5|4535.5|4532.7|19
1606748170000|2020-11-30 14:56:10|4535.8|4533|4534.3|4531.5|4535.8|4533|4534.3|4531.5|21
1606748180000|2020-11-30 14:56:20|4534.5|4531.7|4535.3|4532.5|4535.3|4532.5|4534.3|4531.5|7
1606748190000|2020-11-30 14:56:30|4535.1|4532.3|4535.3|4532.5|4537.1|4534.3|4534.5|4531.7|52
1606748200000|2020-11-30 14:56:40|4535|4532.2|4535.3|4532.5|4535.3|4532.5|4534.3|4531.5|77
1606748210000|2020-11-30 14:56:50|4535.6|4532.8|4537.3|4534.5|4537.3|4534.5|4535.3|4532.5|17
1606748220000|2020-11-30 14:57:00|4537.5|4534.7|4536.1|4533.3|4538.1|4535.3|4535.5|4532.7|41
1606748230000|2020-11-30 14:57:10|4535.8|4533|4536.1|4533.3|4536.3|4533.5|4535.5|4532.7|31
1606748240000|2020-11-30 14:57:20|4536.3|4533.5|4536.3|4533.5|4536.5|4533.7|4536.1|4533.3|2
1606748250000|2020-11-30 14:57:30|4536.5|4533.7|4536.1|4533.3|4536.5|4533.7|4535.5|4532.7|26
1606748260000|2020-11-30 14:57:40|4536.7|4533.9|4535.1|4532.3|4536.9|4534.1|4534.5|4531.7|72
1606748270000|2020-11-30 14:57:50|4535.3|4532.5|4535.1|4532.3|4535.3|4532.5|4535.1|4532.3|11
1606748280000|2020-11-30 14:58:00|4535.3|4532.5|4534.3|4531.5|4535.3|4532.5|4534.3|4531.5|32
1606748290000|2020-11-30 14:58:10|4533.5|4530.7|4534.1|4531.3|4534.1|4531.3|4532.8|4530|71
1606748300000|2020-11-30 14:58:20|4534.3|4531.5|4536.1|4533.3|4536.3|4533.5|4533.5|4530.7|60
1606748310000|2020-11-30 14:58:30|4536.3|4533.5|4538.3|4535.5|4538.3|4535.5|4535.3|4532.5|31
1606748320000|2020-11-30 14:58:40|4539.1|4536.3|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|79
1606748330000|2020-11-30 14:58:50|4539.8|4537|4542.1|4539.3|4542.3|4539.5|4539.8|4537|61
1606748340000|2020-11-30 14:59:00|4542.7|4539.9|4540.1|4537.3|4543.1|4540.3|4540.1|4537.3|66
1606748350000|2020-11-30 14:59:10|||||||||17
1606748360000|2020-11-30 14:59:20|4539.6|4536.8|4539.3|4536.5|4539.6|4536.8|4539.3|4536.5|23
1606748370000|2020-11-30 14:59:30|4539.1|4536.3|4539.1|4536.3|4539.9|4537.1|4537.8|4535|145
1606748380000|2020-11-30 14:59:40|4538.6|4535.8|4539.6|4536.8|4540.1|4537.3|4538.1|4535.3|85
1606748390000|2020-11-30 14:59:50|4539.8|4537|4539.3|4536.5|4540.1|4537.3|4537.5|4534.7|681
1606748400000|2020-11-30 15:00:00|4539.5|4536.7|4540.1|4537.3|4540.1|4537.3|4538.6|4535.8|131
1606748410000|2020-11-30 15:00:10|4539.8|4537|4536.3|4533.5|4539.8|4537|4536.3|4533.5|49
1606748420000|2020-11-30 15:00:20|4536.1|4533.3|4534.3|4531.5|4536.3|4533.5|4534.1|4531.3|96
1606748430000|2020-11-30 15:00:30|4534.1|4531.3|4533.1|4530.3|4535.1|4532.3|4532.3|4529.5|52
1606748440000|2020-11-30 15:00:40|4533.3|4530.5|4534.5|4531.7|4535.5|4532.7|4533.3|4530.5|34
1606748450000|2020-11-30 15:00:50|4534.1|4531.3|4533.8|4531|4534.3|4531.5|4533.3|4530.5|25
1606748460000|2020-11-30 15:01:00|4533.5|4530.7|4535.3|4532.5|4536.1|4533.3|4533.5|4530.7|63
1606748470000|2020-11-30 15:01:10|4535.5|4532.7|4535.3|4532.5|4537.1|4534.3|4535.1|4532.3|25
1606748480000|2020-11-30 15:01:20|4535.1|4532.3|4535.1|4532.3|4535.5|4532.7|4534.1|4531.3|36
1606748490000|2020-11-30 15:01:30|4535.3|4532.5|4535.3|4532.5|4535.5|4532.7|4535.1|4532.3|26
1606748500000|2020-11-30 15:01:40|4535.8|4533|4537.3|4534.5|4538.9|4536.1|4535.8|4533|100
1606748510000|2020-11-30 15:01:50|4537.6|4534.8|4539.3|4536.5|4539.5|4536.7|4537.6|4534.8|43
1606748520000|2020-11-30 15:02:00|4539.5|4536.7|4536.5|4533.7|4539.6|4536.8|4536.3|4533.5|40
1606748530000|2020-11-30 15:02:10|4536.8|4534|4538.1|4535.3|4538.3|4535.5|4535.8|4533|21
1606748540000|2020-11-30 15:02:20|4538.3|4535.5|4537.3|4534.5|4538.6|4535.8|4537.1|4534.3|58
1606748550000|2020-11-30 15:02:30|4537.6|4534.8|4536.1|4533.3|4538.1|4535.3|4535.3|4532.5|61
1606748560000|2020-11-30 15:02:40|4536.3|4533.5|4536.5|4533.7|4537.8|4535|4536.3|4533.5|30
1606748570000|2020-11-30 15:02:50|4536.8|4534|4538.1|4535.3|4538.1|4535.3|4536.3|4533.5|20
1606748580000|2020-11-30 15:03:00|4538.3|4535.5|4538.1|4535.3|4539.1|4536.3|4537.5|4534.7|60
1606748590000|2020-11-30 15:03:10|4538.3|4535.5|4538.1|4535.3|4538.3|4535.5|4537.1|4534.3|18
1606748600000|2020-11-30 15:03:20|4537.8|4535|4537.1|4534.3|4539.1|4536.3|4537.1|4534.3|22
1606748610000|2020-11-30 15:03:30|4537.9|4535.1|4538.5|4535.7|4539.1|4536.3|4537.3|4534.5|38
1606748620000|2020-11-30 15:03:40|4538.3|4535.5|4538.1|4535.3|4538.5|4535.7|4537.1|4534.3|28
1606748630000|2020-11-30 15:03:50|4537.8|4535|4535.1|4532.3|4538.3|4535.5|4535.1|4532.3|55
1606748640000|2020-11-30 15:04:00|4534.5|4531.7|4536.1|4533.3|4536.1|4533.3|4533.1|4530.3|85
1606748650000|2020-11-30 15:04:10|4535.8|4533|4538.5|4535.7|4539.5|4536.7|4535.3|4532.5|113
1606748660000|2020-11-30 15:04:20|4538.3|4535.5|4538.1|4535.3|4538.5|4535.7|4536.5|4533.7|56
1606748670000|2020-11-30 15:04:30|4538.3|4535.5|4537.5|4534.7|4538.3|4535.5|4537.1|4534.3|17
1606748680000|2020-11-30 15:04:40|4538.1|4535.3|4537.8|4535|4538.1|4535.3|4537.1|4534.3|38
1606748690000|2020-11-30 15:04:50|4538.1|4535.3|4539.3|4536.5|4539.3|4536.5|4538.1|4535.3|27
1606748700000|2020-11-30 15:05:00|4539.5|4536.7|4540.1|4537.3|4540.1|4537.3|4538.3|4535.5|82
1606748710000|2020-11-30 15:05:10|4540.3|4537.5|4541.1|4538.3|4542.1|4539.3|4540.1|4537.3|60
1606748720000|2020-11-30 15:05:20|4541.3|4538.5|4542.3|4539.5|4543.3|4540.5|4541.3|4538.5|62
1606748730000|2020-11-30 15:05:30|4542.5|4539.7|4538.3|4535.5|4543.1|4540.3|4538.3|4535.5|200
1606748740000|2020-11-30 15:05:40|4538.6|4535.8|4540.3|4537.5|4540.3|4537.5|4538.5|4535.7|37
1606748750000|2020-11-30 15:05:50|4541.1|4538.3|4541.3|4538.5|4541.3|4538.5|4540.1|4537.3|14
1606748760000|2020-11-30 15:06:00|4541.5|4538.7|4543.1|4540.3|4543.3|4540.5|4541.5|4538.7|56
1606748770000|2020-11-30 15:06:10|4543.3|4540.5|4544.3|4541.5|4544.3|4541.5|4543.1|4540.3|33
1606748780000|2020-11-30 15:06:20|4544.5|4541.7|4543.8|4541|4545.1|4542.3|4543.3|4540.5|90
1606748790000|2020-11-30 15:06:30|4544.1|4541.3|4540.1|4537.3|4544.1|4541.3|4539.1|4536.3|85
1606748800000|2020-11-30 15:06:40|4539.5|4536.7|4538.1|4535.3|4539.5|4536.7|4537.6|4534.8|40
1606748810000|2020-11-30 15:06:50|4537.8|4535|4536.1|4533.3|4538.1|4535.3|4535.1|4532.3|156
1606748820000|2020-11-30 15:07:00|4536.7|4533.9|4535.1|4532.3|4536.7|4533.9|4535.1|4532.3|58
1606748830000|2020-11-30 15:07:10|4535.3|4532.5|4533.1|4530.3|4535.9|4533.1|4533.1|4530.3|119
1606748840000|2020-11-30 15:07:20|4533.3|4530.5|4531.1|4528.3|4533.3|4530.5|4531.1|4528.3|65
1606748850000|2020-11-30 15:07:30|4531.3|4528.5|4531.3|4528.5|4531.3|4528.5|4529.8|4527|98
1606748860000|2020-11-30 15:07:40|4531.1|4528.3|4526.3|4523.5|4531.3|4528.5|4525.3|4522.5|491
1606748870000|2020-11-30 15:07:50|4525.5|4522.7|4525.5|4522.7|4525.5|4522.7|4524.5|4521.7|108
1606748880000|2020-11-30 15:08:00|4525.3|4522.5|4521.3|4518.5|4525.3|4522.5|4521.1|4518.3|172
1606748890000|2020-11-30 15:08:10|4521.1|4518.3|4524.3|4521.5|4525.3|4522.5|4521.1|4518.3|111
1606748900000|2020-11-30 15:08:20|4524.6|4521.8|4524.5|4521.7|4527.1|4524.3|4523.3|4520.5|126
1606748910000|2020-11-30 15:08:30|4525.3|4522.5|4523.5|4520.7|4525.3|4522.5|4522.3|4519.5|103
1606748920000|2020-11-30 15:08:40|4524.9|4522.1|4522.5|4519.7|4525.5|4522.7|4521.3|4518.5|262
1606748930000|2020-11-30 15:08:50|4523.1|4520.3|4523.5|4520.7|4524.1|4521.3|4522.3|4519.5|120
1606748940000|2020-11-30 15:09:00|4523.3|4520.5|4524.3|4521.5|4525.1|4522.3|4523.3|4520.5|78
1606748950000|2020-11-30 15:09:10|4524.1|4521.3|4523.3|4520.5|4525.1|4522.3|4523|4520.2|222
1606748960000|2020-11-30 15:09:20|4522.5|4519.7|4523.3|4520.5|4524.3|4521.5|4522.3|4519.5|47
1606748970000|2020-11-30 15:09:30|4523.5|4520.7|4524.3|4521.5|4524.3|4521.5|4523.3|4520.5|39
1606748980000|2020-11-30 15:09:40|4524.5|4521.7|4524.5|4521.7|4525.5|4522.7|4524.1|4521.3|13
1606748990000|2020-11-30 15:09:50|4524.3|4521.5|4524.3|4521.5|4526.1|4523.3|4523.3|4520.5|102
1606749000000|2020-11-30 15:10:00|4524.5|4521.7|4523.3|4520.5|4525.3|4522.5|4521.3|4518.5|139
1606749010000|2020-11-30 15:10:10|4523.6|4520.8|4523.3|4520.5|4525.1|4522.3|4522.3|4519.5|53
1606749020000|2020-11-30 15:10:20|4524.1|4521.3|4524.5|4521.7|4526.1|4523.3|4522.5|4519.7|70
1606749030000|2020-11-30 15:10:30|4524.3|4521.5|4524.3|4521.5|4525.3|4522.5|4523.5|4520.7|39
1606749040000|2020-11-30 15:10:40|4524.9|4522.1|4524.3|4521.5|4524.9|4522.1|4523.3|4520.5|39
1606749050000|2020-11-30 15:10:50|4524.1|4521.3|4523.3|4520.5|4524.3|4521.5|4523.3|4520.5|34
1606749060000|2020-11-30 15:11:00|4524.1|4521.3|4523.5|4520.7|4524.8|4522|4522.5|4519.7|124
1606749070000|2020-11-30 15:11:10|4524.1|4521.3|4525.3|4522.5|4526.1|4523.3|4523.5|4520.7|56
1606749080000|2020-11-30 15:11:20|4524.5|4521.7|4524.3|4521.5|4525.1|4522.3|4523.8|4521|31
1606749090000|2020-11-30 15:11:30|4524.9|4522.1|4524.1|4521.3|4524.9|4522.1|4523.3|4520.5|27
1606749100000|2020-11-30 15:11:40|4524.3|4521.5|4524.8|4522|4525.1|4522.3|4524.1|4521.3|37
1606749110000|2020-11-30 15:11:50|4525.1|4522.3|4524.3|4521.5|4526.3|4523.5|4524.1|4521.3|43
1606749120000|2020-11-30 15:12:00|4524.1|4521.3|4524.3|4521.5|4525.1|4522.3|4524.1|4521.3|15
1606749130000|2020-11-30 15:12:10|4524.5|4521.7|4525.8|4523|4525.8|4523|4523.5|4520.7|75
1606749140000|2020-11-30 15:12:20|4526.1|4523.3|4527.3|4524.5|4528.3|4525.5|4525.3|4522.5|140
1606749150000|2020-11-30 15:12:30|4527.1|4524.3|4527.1|4524.3|4527.3|4524.5|4526.3|4523.5|40
1606749160000|2020-11-30 15:12:40|4526.6|4523.8|4524.1|4521.3|4527.1|4524.3|4524.1|4521.3|63
1606749170000|2020-11-30 15:12:50|4524.3|4521.5|4524.3|4521.5|4525.3|4522.5|4524.3|4521.5|34
1606749180000|2020-11-30 15:13:00|4525.1|4522.3|4524.3|4521.5|4525.1|4522.3|4523.1|4520.3|89
1606749190000|2020-11-30 15:13:10|4524.6|4521.8|4524.1|4521.3|4524.8|4522|4523.3|4520.5|46
1606749200000|2020-11-30 15:13:20|4523.8|4521|4523.3|4520.5|4524.1|4521.3|4523.3|4520.5|19
1606749210000|2020-11-30 15:13:30|4524.1|4521.3|4526.3|4523.5|4526.5|4523.7|4524.1|4521.3|114
1606749220000|2020-11-30 15:13:40|4525.5|4522.7|4524.3|4521.5|4526.1|4523.3|4524.3|4521.5|61
1606749230000|2020-11-30 15:13:50|4524.1|4521.3|4523.5|4520.7|4524.1|4521.3|4521.5|4518.7|146
1606749240000|2020-11-30 15:14:00|4523.8|4521|4522.3|4519.5|4524.3|4521.5|4522.1|4519.3|78
1606749250000|2020-11-30 15:14:10|4522.5|4519.7|4522.3|4519.5|4523.3|4520.5|4522.3|4519.5|53
1606749260000|2020-11-30 15:14:20|4522.6|4519.8|4519.3|4516.5|4523.3|4520.5|4519.3|4516.5|170
1606749270000|2020-11-30 15:14:30|4518.7|4515.9|4517.3|4514.5|4519.1|4516.3|4516.8|4514|215
1606749280000|2020-11-30 15:14:40|4516.5|4513.7|4521.8|4519|4522.1|4519.3|4516.5|4513.7|151
1606749290000|2020-11-30 15:14:50|4521.5|4518.7|4521.3|4518.5|4521.5|4518.7|4518.9|4516.1|161
1606749300000|2020-11-30 15:15:00|4521.5|4518.7|4522.1|4519.3|4522.1|4519.3|4519.5|4516.7|96
1606749310000|2020-11-30 15:15:10|4522.3|4519.5|4521.3|4518.5|4524.1|4521.3|4520.5|4517.7|173
1606749320000|2020-11-30 15:15:20|4521.1|4518.3|4518.3|4515.5|4521.3|4518.5|4517.8|4515|122
1606749330000|2020-11-30 15:15:30|4519.1|4516.3|4517.5|4514.7|4519.3|4516.5|4517.5|4514.7|62
1606749340000|2020-11-30 15:15:40|4517.8|4515|4519.5|4516.7|4519.5|4516.7|4517.5|4514.7|42
1606749350000|2020-11-30 15:15:50|4519.3|4516.5|4519.3|4516.5|4520.1|4517.3|4518.5|4515.7|52
1606749360000|2020-11-30 15:16:00|4519.9|4517.1|4520.1|4517.3|4520.1|4517.3|4518.8|4516|47
1606749370000|2020-11-30 15:16:10|4519.5|4516.7|4524.3|4521.5|4526.3|4523.5|4519.5|4516.7|265
1606749380000|2020-11-30 15:16:20|4524.5|4521.7|4524.3|4521.5|4524.5|4521.7|4522.5|4519.7|64
1606749390000|2020-11-30 15:16:30|4524|4521.2|4525.3|4522.5|4527.1|4524.3|4523.5|4520.7|179
1606749400000|2020-11-30 15:16:40|4525.5|4522.7|4527.3|4524.5|4527.8|4525|4525.5|4522.7|68
1606749410000|2020-11-30 15:16:50|4527.1|4524.3|4529.1|4526.3|4530.3|4527.5|4527.1|4524.3|124
1606749420000|2020-11-30 15:17:00|4529.3|4526.5|4530.3|4527.5|4530.8|4528|4529.1|4526.3|81
1606749430000|2020-11-30 15:17:10|4529.5|4526.7|4528.3|4525.5|4531.3|4528.5|4528.1|4525.3|139
1606749440000|2020-11-30 15:17:20|4528.1|4525.3|4526|4523.2|4528.3|4525.5|4525.5|4522.7|85
1606749450000|2020-11-30 15:17:30|4525.7|4522.9|4524.3|4521.5|4526|4523.2|4523.5|4520.7|57
1606749460000|2020-11-30 15:17:40|4524.5|4521.7|4526.3|4523.5|4527.3|4524.5|4524.3|4521.5|109
1606749470000|2020-11-30 15:17:50|4525.5|4522.7|4525.1|4522.3|4526.5|4523.7|4525.1|4522.3|38
1606749480000|2020-11-30 15:18:00|4525.3|4522.5|4525.1|4522.3|4525.5|4522.7|4522.5|4519.7|66
1606749490000|2020-11-30 15:18:10|4524.8|4522|4525.5|4522.7|4527.5|4524.7|4523.5|4520.7|119
1606749500000|2020-11-30 15:18:20|4525.3|4522.5|4523.5|4520.7|4525.8|4523|4523.5|4520.7|58
1606749510000|2020-11-30 15:18:30|4523.8|4521|4525.8|4523|4526.1|4523.3|4523.8|4521|34
1606749520000|2020-11-30 15:18:40|4526.3|4523.5|4523.5|4520.7|4526.3|4523.5|4523.3|4520.5|61
1606749530000|2020-11-30 15:18:50|4523.3|4520.5|4522.3|4519.5|4523.5|4520.7|4521.5|4518.7|36
1606749540000|2020-11-30 15:19:00|4522.5|4519.7|4522.8|4520|4523.5|4520.7|4522.3|4519.5|21
1606749550000|2020-11-30 15:19:10|4523|4520.2|4523.3|4520.5|4524.5|4521.7|4522.3|4519.5|41
1606749560000|2020-11-30 15:19:20|4523.1|4520.3|4523.3|4520.5|4523.3|4520.5|4522.5|4519.7|34
1606749570000|2020-11-30 15:19:30|4523.1|4520.3|4523.5|4520.7|4523.5|4520.7|4522.3|4519.5|20
1606749580000|2020-11-30 15:19:40|4523.3|4520.5|4525.3|4522.5|4526.1|4523.3|4522.3|4519.5|98
1606749590000|2020-11-30 15:19:50|4524.5|4521.7|4525.1|4522.3|4525.5|4522.7|4524.5|4521.7|16
1606749600000|2020-11-30 15:20:00|4525.3|4522.5|4528.8|4526|4529.8|4527|4525.3|4522.5|187
1606749610000|2020-11-30 15:20:10|4528.5|4525.7|4529.3|4526.5|4529.3|4526.5|4526.1|4523.3|172
1606749620000|2020-11-30 15:20:20|4529.5|4526.7|4528.3|4525.5|4529.5|4526.7|4528.3|4525.5|83
1606749630000|2020-11-30 15:20:30|4528.1|4525.3|4527.3|4524.5|4528.3|4525.5|4526.1|4523.3|58
1606749640000|2020-11-30 15:20:40|4526.7|4523.9|4526.3|4523.5|4527.3|4524.5|4526.1|4523.3|55
1606749650000|2020-11-30 15:20:50|4526.5|4523.7|4526.5|4523.7|4529.1|4526.3|4526.1|4523.3|145
1606749660000|2020-11-30 15:21:00|4527.1|4524.3|4527.1|4524.3|4527.5|4524.7|4525.3|4522.5|46
1606749670000|2020-11-30 15:21:10|4526.8|4524|4529.3|4526.5|4529.3|4526.5|4526.3|4523.5|64
1606749680000|2020-11-30 15:21:20|4529.5|4526.7|4528.1|4525.3|4530.1|4527.3|4527.1|4524.3|63
1606749690000|2020-11-30 15:21:30|4528.3|4525.5|4530.3|4527.5|4531.1|4528.3|4528.1|4525.3|129
1606749700000|2020-11-30 15:21:40|4529.8|4527|4530.1|4527.3|4530.1|4527.3|4529.3|4526.5|34
1606749710000|2020-11-30 15:21:50|4530.3|4527.5|4529.3|4526.5|4530.3|4527.5|4528.3|4525.5|41
1606749720000|2020-11-30 15:22:00|4529.6|4526.8|4530.3|4527.5|4531.3|4528.5|4529.3|4526.5|33
1606749730000|2020-11-30 15:22:10|4531.1|4528.3|4530.3|4527.5|4532.1|4529.3|4530.1|4527.3|44
1606749740000|2020-11-30 15:22:20|4531.1|4528.3|4533.1|4530.3|4533.1|4530.3|4531.1|4528.3|170
1606749750000|2020-11-30 15:22:30|4532.5|4529.7|4532.1|4529.3|4533.1|4530.3|4531.3|4528.5|69
1606749760000|2020-11-30 15:22:40|4531.6|4528.8|4531.1|4528.3|4531.6|4528.8|4531.1|4528.3|14
1606749770000|2020-11-30 15:22:50|4530.8|4528|4533.3|4530.5|4533.3|4530.5|4530.1|4527.3|129
1606749780000|2020-11-30 15:23:00|4533.1|4530.3|4532.3|4529.5|4533.5|4530.7|4532.1|4529.3|54
1606749790000|2020-11-30 15:23:10|4533.1|4530.3|4533.3|4530.5|4534.1|4531.3|4532.5|4529.7|27
1606749800000|2020-11-30 15:23:20|4533|4530.2|4531.1|4528.3|4533|4530.2|4530.5|4527.7|101
1606749810000|2020-11-30 15:23:30|4532.1|4529.3|4532.1|4529.3|4532.1|4529.3|4531.1|4528.3|27
1606749820000|2020-11-30 15:23:40|4532.4|4529.6|4531.3|4528.5|4532.4|4529.6|4530.6|4527.8|47
1606749830000|2020-11-30 15:23:50|4531.1|4528.3|4533.1|4530.3|4533.1|4530.3|4531.1|4528.3|14
1606749840000|2020-11-30 15:24:00|4533.3|4530.5|4535.1|4532.3|4536.1|4533.3|4533.3|4530.5|91
1606749850000|2020-11-30 15:24:10|4534.8|4532|4534.6|4531.8|4535.1|4532.3|4534.1|4531.3|33
1606749860000|2020-11-30 15:24:20|4534.9|4532.1|4536.3|4533.5|4536.3|4533.5|4534.3|4531.5|54
1606749870000|2020-11-30 15:24:30|4536.5|4533.7|4536.3|4533.5|4537.1|4534.3|4535.3|4532.5|247
1606749880000|2020-11-30 15:24:40|4536.1|4533.3|4536.3|4533.5|4537.3|4534.5|4536.1|4533.3|61
1606749890000|2020-11-30 15:24:50|4536.9|4534.1|4535.1|4532.3|4537.1|4534.3|4535.1|4532.3|66
1606749900000|2020-11-30 15:25:00|4535.3|4532.5|4536.3|4533.5|4537.1|4534.3|4535.1|4532.3|46
1606749910000|2020-11-30 15:25:10|4536.1|4533.3|4537.3|4534.5|4539.1|4536.3|4536.1|4533.3|115
1606749920000|2020-11-30 15:25:20|4537.1|4534.3|4539.3|4536.5|4540.1|4537.3|4537.1|4534.3|66
1606749930000|2020-11-30 15:25:30|4539.1|4536.3|4540.1|4537.3|4540.1|4537.3|4538.5|4535.7|90
1606749940000|2020-11-30 15:25:40|4539.3|4536.5|4538.1|4535.3|4541.1|4538.3|4538.1|4535.3|138
1606749950000|2020-11-30 15:25:50|4537.8|4535|4538.1|4535.3|4539.3|4536.5|4537.3|4534.5|36
1606749960000|2020-11-30 15:26:00|4537.3|4534.5|4534.3|4531.5|4537.3|4534.5|4534.1|4531.3|59
1606749970000|2020-11-30 15:26:10|4535.1|4532.3|4534.3|4531.5|4535.1|4532.3|4533.3|4530.5|28
1606749980000|2020-11-30 15:26:20|4534.1|4531.3|4532.1|4529.3|4534.1|4531.3|4532.1|4529.3|27
1606749990000|2020-11-30 15:26:30|4531.6|4528.8|4530.3|4527.5|4532.1|4529.3|4530.3|4527.5|94
1606750000000|2020-11-30 15:26:40|4530.1|4527.3|4531.3|4528.5|4531.3|4528.5|4529.3|4526.5|34
1606750010000|2020-11-30 15:26:50|4530.5|4527.7|4531.3|4528.5|4532.1|4529.3|4529.3|4526.5|131
1606750020000|2020-11-30 15:27:00|4531.1|4528.3|4530.1|4527.3|4531.1|4528.3|4528.8|4526|306
1606750030000|2020-11-30 15:27:10|4529.5|4526.7|4530.3|4527.5|4530.8|4528|4529.1|4526.3|33
1606750040000|2020-11-30 15:27:20|4530.1|4527.3|4529.1|4526.3|4530.3|4527.5|4528.8|4526|41
1606750050000|2020-11-30 15:27:30|4529.3|4526.5|4529.3|4526.5|4529.9|4527.1|4528.5|4525.7|37
1606750060000|2020-11-30 15:27:40|4530.1|4527.3|4526.1|4523.3|4530.1|4527.3|4526.1|4523.3|113
1606750070000|2020-11-30 15:27:50|4526.9|4524.1|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|40
1606750080000|2020-11-30 15:28:00|4526.3|4523.5|4526.1|4523.3|4528.1|4525.3|4525.1|4522.3|87
1606750090000|2020-11-30 15:28:10|4525.8|4523|4527.3|4524.5|4528.3|4525.5|4525.8|4523|30
1606750100000|2020-11-30 15:28:20|4526.5|4523.7|4525.3|4522.5|4526.5|4523.7|4525.1|4522.3|64
1606750110000|2020-11-30 15:28:30|4525.5|4522.7|4525.1|4522.3|4526.1|4523.3|4524.5|4521.7|40
1606750120000|2020-11-30 15:28:40|4525.3|4522.5|4525.3|4522.5|4527.3|4524.5|4525.1|4522.3|122
1606750130000|2020-11-30 15:28:50|4525.6|4522.8|4520.8|4518|4526.1|4523.3|4519.8|4517|203
1606750140000|2020-11-30 15:29:00|4520.5|4517.7|4520.3|4517.5|4521.5|4518.7|4519.5|4516.7|66
1606750150000|2020-11-30 15:29:10|4520|4517.2|4519.1|4516.3|4520.1|4517.3|4518.3|4515.5|119
1606750160000|2020-11-30 15:29:20|4519.3|4516.5|4521.3|4518.5|4522.3|4519.5|4519.3|4516.5|184
1606750170000|2020-11-30 15:29:30|4521.1|4518.3|4520.3|4517.5|4521.3|4518.5|4520.3|4517.5|28
1606750180000|2020-11-30 15:29:40|4520.5|4517.7|4520.8|4518|4522.1|4519.3|4520.3|4517.5|44
1606750190000|2020-11-30 15:29:50|4520.5|4517.7|4522.5|4519.7|4523.3|4520.5|4520.5|4517.7|33
1606750200000|2020-11-30 15:30:00|4523.5|4520.7|4525.1|4522.3|4528.1|4525.3|4523.3|4520.5|318
1606750210000|2020-11-30 15:30:10|4524.8|4522|4522.1|4519.3|4525.3|4522.5|4521.3|4518.5|53
1606750220000|2020-11-30 15:30:20|4521.8|4519|4519.3|4516.5|4521.8|4519|4519.1|4516.3|78
1606750230000|2020-11-30 15:30:30|4519.9|4517.1|4519.3|4516.5|4519.9|4517.1|4518.3|4515.5|67
1606750240000|2020-11-30 15:30:40|4519.1|4516.3|4521.3|4518.5|4521.3|4518.5|4519.1|4516.3|54
1606750250000|2020-11-30 15:30:50|4522.1|4519.3|4521.3|4518.5|4522.1|4519.3|4520.3|4517.5|41
1606750260000|2020-11-30 15:31:00|4521.5|4518.7|4523.3|4520.5|4523.3|4520.5|4521.3|4518.5|39
1606750270000|2020-11-30 15:31:10|4522.7|4519.9|4523.3|4520.5|4523.3|4520.5|4522.3|4519.5|12
1606750280000|2020-11-30 15:31:20|4522.8|4520|4521.3|4518.5|4523.3|4520.5|4520.7|4517.9|41
1606750290000|2020-11-30 15:31:30|4521.1|4518.3|4521.3|4518.5|4522.3|4519.5|4520.5|4517.7|34
1606750300000|2020-11-30 15:31:40|4520.5|4517.7|4520.3|4517.5|4520.5|4517.7|4519.5|4516.7|16
1606750310000|2020-11-30 15:31:50|||||||||1
1606750320000|2020-11-30 15:32:00|4520.8|4518|4522.3|4519.5|4522.3|4519.5|4520.5|4517.7|31
1606750330000|2020-11-30 15:32:10|4521.7|4518.9|4522.3|4519.5|4522.3|4519.5|4520.5|4517.7|85
1606750340000|2020-11-30 15:32:20|4522.5|4519.7|4521.8|4519|4522.5|4519.7|4521.5|4518.7|66
1606750350000|2020-11-30 15:32:30|4521.5|4518.7|4522.1|4519.3|4522.1|4519.3|4520.3|4517.5|23
1606750360000|2020-11-30 15:32:40|4521.8|4519|4525.3|4522.5|4525.3|4522.5|4521.3|4518.5|30
1606750370000|2020-11-30 15:32:50|4525.1|4522.3|4525.1|4522.3|4525.3|4522.5|4525.1|4522.3|15
1606750380000|2020-11-30 15:33:00|4525.3|4522.5|4524.3|4521.5|4526.1|4523.3|4524.1|4521.3|65
1606750390000|2020-11-30 15:33:10|4524.1|4521.3|4525.1|4522.3|4525.1|4522.3|4523.8|4521|36
1606750400000|2020-11-30 15:33:20|4525.3|4522.5|4523.6|4520.8|4525.3|4522.5|4523.3|4520.5|62
1606750410000|2020-11-30 15:33:30|4523.9|4521.1|4524.6|4521.8|4525.3|4522.5|4523.3|4520.5|105
1606750420000|2020-11-30 15:33:40|4524.3|4521.5|4528.3|4525.5|4528.3|4525.5|4524.1|4521.3|252
1606750430000|2020-11-30 15:33:50|4528.1|4525.3|4527.3|4524.5|4528.3|4525.5|4527.1|4524.3|48
1606750440000|2020-11-30 15:34:00|4527.6|4524.8|4528.3|4525.5|4528.3|4525.5|4527.1|4524.3|45
1606750450000|2020-11-30 15:34:10|4528.1|4525.3|4527.1|4524.3|4528.3|4525.5|4527.1|4524.3|31
1606750460000|2020-11-30 15:34:20|4527.9|4525.1|4528.1|4525.3|4528.3|4525.5|4527.9|4525.1|25
1606750470000|2020-11-30 15:34:30|4527.5|4524.7|4527.3|4524.5|4527.5|4524.7|4526.1|4523.3|46
1606750480000|2020-11-30 15:34:40|4527.1|4524.3|4528.9|4526.1|4529.9|4527.1|4527.1|4524.3|272
1606750490000|2020-11-30 15:34:50|4528.4|4525.6|4528.9|4526.1|4529.1|4526.3|4528.1|4525.3|15
1606750500000|2020-11-30 15:35:00|4528.7|4525.9|4531.1|4528.3|4531.9|4529.1|4528.1|4525.3|150
1606750510000|2020-11-30 15:35:10|4531.4|4528.6|4524.3|4521.5|4531.9|4529.1|4521.5|4518.7|316
1606750520000|2020-11-30 15:35:20|4524.6|4521.8|4525.1|4522.3|4526.1|4523.3|4523.3|4520.5|209
1606750530000|2020-11-30 15:35:30|4525.3|4522.5|4525.3|4522.5|4526.3|4523.5|4525.1|4522.3|19
1606750540000|2020-11-30 15:35:40|4525.1|4522.3|4518.1|4515.3|4525.1|4522.3|4517.8|4515|255
1606750550000|2020-11-30 15:35:50|4518.3|4515.5|4516.3|4513.5|4518.3|4515.5|4515.5|4512.7|356
1606750560000|2020-11-30 15:36:00|4517.1|4514.3|4518.3|4515.5|4518.3|4515.5|4516.5|4513.7|83
1606750570000|2020-11-30 15:36:10|4518.1|4515.3|4512.3|4509.5|4518.3|4515.5|4511.5|4508.7|408
1606750580000|2020-11-30 15:36:20|4512.9|4510.1|4514.1|4511.3|4514.3|4511.5|4512.3|4509.5|220
1606750590000|2020-11-30 15:36:30|4514.3|4511.5|4513.6|4510.8|4515.3|4512.5|4512.5|4509.7|159
1606750600000|2020-11-30 15:36:40|4514.1|4511.3|4514.8|4512|4515.1|4512.3|4514.1|4511.3|89
1606750610000|2020-11-30 15:36:50|4515.1|4512.3|4516.1|4513.3|4516.3|4513.5|4514.1|4511.3|97
1606750620000|2020-11-30 15:37:00|4516.3|4513.5|4515.3|4512.5|4517.3|4514.5|4515.3|4512.5|147
1606750630000|2020-11-30 15:37:10|4515.6|4512.8|4515.1|4512.3|4516.1|4513.3|4515.1|4512.3|39
1606750640000|2020-11-30 15:37:20|4515.3|4512.5|4515.1|4512.3|4516.1|4513.3|4515.1|4512.3|18
1606750650000|2020-11-30 15:37:30|4515.3|4512.5|4516.3|4513.5|4517.1|4514.3|4515.1|4512.3|100
1606750660000|2020-11-30 15:37:40|4517.1|4514.3|4517.3|4514.5|4518.3|4515.5|4516.6|4513.8|53
1606750670000|2020-11-30 15:37:50|4517.1|4514.3|4520.6|4517.8|4521.1|4518.3|4516.1|4513.3|126
1606750680000|2020-11-30 15:38:00|4520.3|4517.5|4519.1|4516.3|4520.3|4517.5|4518.1|4515.3|41
1606750690000|2020-11-30 15:38:10|4518.8|4516|4518.3|4515.5|4519.3|4516.5|4518.3|4515.5|25
1606750700000|2020-11-30 15:38:20|4518.1|4515.3|4519.3|4516.5|4520.1|4517.3|4517.3|4514.5|54
1606750710000|2020-11-30 15:38:30|4519.5|4516.7|4520.3|4517.5|4521.1|4518.3|4519.5|4516.7|27
1606750720000|2020-11-30 15:38:40|4520.8|4518|4521.1|4518.3|4521.1|4518.3|4520.3|4517.5|19
1606750730000|2020-11-30 15:38:50|4521.3|4518.5|4521.3|4518.5|4524.3|4521.5|4521.3|4518.5|113
1606750740000|2020-11-30 15:39:00|4521.5|4518.7|4520.3|4517.5|4521.5|4518.7|4519.6|4516.8|40
1606750750000|2020-11-30 15:39:10|4520.1|4517.3|4520.3|4517.5|4520.3|4517.5|4519.3|4516.5|14
1606750760000|2020-11-30 15:39:20|4519.8|4517|4520.1|4517.3|4520.3|4517.5|4518.5|4515.7|40
1606750770000|2020-11-30 15:39:30|4520.3|4517.5|4518.1|4515.3|4520.3|4517.5|4515.3|4512.5|97
1606750780000|2020-11-30 15:39:40|4518.3|4515.5|4518.1|4515.3|4520.1|4517.3|4518.1|4515.3|49
1606750790000|2020-11-30 15:39:50|4517.5|4514.7|4516.1|4513.3|4518.1|4515.3|4515.3|4512.5|52
1606750800000|2020-11-30 15:40:00|4515.5|4512.7|4516.6|4513.8|4517.1|4514.3|4514.3|4511.5|94
1606750810000|2020-11-30 15:40:10|4516.3|4513.5|4514.1|4511.3|4516.3|4513.5|4514.1|4511.3|32
1606750820000|2020-11-30 15:40:20|4514.3|4511.5|4513.3|4510.5|4515.5|4512.7|4511.5|4508.7|186
1606750830000|2020-11-30 15:40:30|4513.1|4510.3|4516.1|4513.3|4516.1|4513.3|4513.1|4510.3|58
1606750840000|2020-11-30 15:40:40|4516.3|4513.5|4517.1|4514.3|4518.1|4515.3|4516.1|4513.3|68
1606750850000|2020-11-30 15:40:50|4516.8|4514|4519.3|4516.5|4520.1|4517.3|4515.3|4512.5|83
1606750860000|2020-11-30 15:41:00|4519.1|4516.3|4520.1|4517.3|4520.8|4518|4519.1|4516.3|56
1606750870000|2020-11-30 15:41:10|4520.3|4517.5|4520.1|4517.3|4520.3|4517.5|4518.3|4515.5|39
1606750880000|2020-11-30 15:41:20|4519.8|4517|4519.1|4516.3|4520.1|4517.3|4519.1|4516.3|9
1606750890000|2020-11-30 15:41:30|4519.3|4516.5|4520.1|4517.3|4520.1|4517.3|4518.3|4515.5|27
1606750900000|2020-11-30 15:41:40|4519.8|4517|4519.1|4516.3|4519.8|4517|4518.6|4515.8|21
1606750910000|2020-11-30 15:41:50|4519.3|4516.5|4518.1|4515.3|4519.3|4516.5|4518.1|4515.3|5
1606750920000|2020-11-30 15:42:00|4518.3|4515.5|4517.3|4514.5|4518.3|4515.5|4516.3|4513.5|57
1606750930000|2020-11-30 15:42:10|4517.1|4514.3|4518.3|4515.5|4518.3|4515.5|4516.3|4513.5|37
1606750940000|2020-11-30 15:42:20|4518.5|4515.7|4518.1|4515.3|4519.3|4516.5|4516.3|4513.5|190
1606750950000|2020-11-30 15:42:30|4518.3|4515.5|4519.1|4516.3|4519.1|4516.3|4518.1|4515.3|23
1606750960000|2020-11-30 15:42:40|4518.8|4516|4518.1|4515.3|4519.1|4516.3|4518.1|4515.3|6
1606750970000|2020-11-30 15:42:50|4517.8|4515|4517.1|4514.3|4518.1|4515.3|4516.1|4513.3|52
1606750980000|2020-11-30 15:43:00|4516.8|4514|4515.5|4512.7|4518.1|4515.3|4515.5|4512.7|67
1606750990000|2020-11-30 15:43:10|4515.3|4512.5|4515.3|4512.5|4516.3|4513.5|4515.1|4512.3|19
1606751000000|2020-11-30 15:43:20|4515.1|4512.3|4513.1|4510.3|4515.3|4512.5|4513.1|4510.3|62
1606751010000|2020-11-30 15:43:30|4513.5|4510.7|4514.3|4511.5|4515.3|4512.5|4513.5|4510.7|30
1606751020000|2020-11-30 15:43:40|4514.1|4511.3|4512.3|4509.5|4514.1|4511.3|4512.3|4509.5|35
1606751030000|2020-11-30 15:43:50|4512.1|4509.3|4512.1|4509.3|4512.3|4509.5|4510.5|4507.7|88
1606751040000|2020-11-30 15:44:00|4511.8|4509|4509.3|4506.5|4512.1|4509.3|4508.3|4505.5|169
1606751050000|2020-11-30 15:44:10|4510.1|4507.3|4506.5|4503.7|4510.1|4507.3|4504.9|4502.1|262
1606751060000|2020-11-30 15:44:20|4506.3|4503.5|4505.3|4502.5|4506.5|4503.7|4503.5|4500.7|190
1606751070000|2020-11-30 15:44:30|4505.5|4502.7|4504.3|4501.5|4506.1|4503.3|4504.1|4501.3|91
1606751080000|2020-11-30 15:44:40|4504.5|4501.7|4505.1|4502.3|4505.3|4502.5|4504.3|4501.5|64
1606751090000|2020-11-30 15:44:50|4505.3|4502.5|4506.3|4503.5|4506.5|4503.7|4504.5|4501.7|30
1606751100000|2020-11-30 15:45:00|4505.8|4503|4503.3|4500.5|4506.1|4503.3|4503.1|4500.3|129
1606751110000|2020-11-30 15:45:10|4503.5|4500.7|4504.3|4501.5|4506.1|4503.3|4503.5|4500.7|105
1606751120000|2020-11-30 15:45:20|4504.6|4501.8|4507.1|4504.3|4507.3|4504.5|4504.3|4501.5|81
1606751130000|2020-11-30 15:45:30|4507.3|4504.5|4509.3|4506.5|4509.3|4506.5|4507.3|4504.5|143
1606751140000|2020-11-30 15:45:40|4509.1|4506.3|4510.8|4508|4511.1|4508.3|4508.1|4505.3|90
1606751150000|2020-11-30 15:45:50|4510.3|4507.5|4511.1|4508.3|4512.3|4509.5|4510.3|4507.5|67
1606751160000|2020-11-30 15:46:00|4511.3|4508.5|4510.6|4507.8|4511.3|4508.5|4509.5|4506.7|28
1606751170000|2020-11-30 15:46:10|4511.1|4508.3|4512.5|4509.7|4513.3|4510.5|4511.1|4508.3|34
1606751180000|2020-11-30 15:46:20|4512.3|4509.5|4514.3|4511.5|4515.3|4512.5|4512.3|4509.5|80
1606751190000|2020-11-30 15:46:30|4514.5|4511.7|4515.1|4512.3|4515.3|4512.5|4514.1|4511.3|31
1606751200000|2020-11-30 15:46:40|4515.3|4512.5|4515.3|4512.5|4516.8|4514|4515.1|4512.3|51
1606751210000|2020-11-30 15:46:50|4515.5|4512.7|4515.3|4512.5|4516.1|4513.3|4515.3|4512.5|16
1606751220000|2020-11-30 15:47:00|4515.5|4512.7|4518.1|4515.3|4518.3|4515.5|4515.3|4512.5|110
1606751230000|2020-11-30 15:47:10|4518.3|4515.5|4518.3|4515.5|4519.1|4516.3|4517.5|4514.7|74
1606751240000|2020-11-30 15:47:20|4518.5|4515.7|4518.1|4515.3|4518.5|4515.7|4518.1|4515.3|15
1606751250000|2020-11-30 15:47:30|4517.8|4515|4518.3|4515.5|4519.1|4516.3|4517.1|4514.3|95
1606751260000|2020-11-30 15:47:40|4518.1|4515.3|4517.1|4514.3|4518.3|4515.5|4516.5|4513.7|55
1606751270000|2020-11-30 15:47:50|4517.3|4514.5|4518.1|4515.3|4518.3|4515.5|4517.3|4514.5|28
1606751280000|2020-11-30 15:48:00|4517.5|4514.7|4515.1|4512.3|4518.3|4515.5|4515.1|4512.3|72
1606751290000|2020-11-30 15:48:10|4515.3|4512.5|4518.1|4515.3|4518.1|4515.3|4515.3|4512.5|42
1606751300000|2020-11-30 15:48:20|4517.5|4514.7|4517.3|4514.5|4517.8|4515|4517.1|4514.3|23
1606751310000|2020-11-30 15:48:30|4517.5|4514.7|4516.3|4513.5|4517.5|4514.7|4516.1|4513.3|27
1606751320000|2020-11-30 15:48:40|4516.1|4513.3|4516.3|4513.5|4517.1|4514.3|4516.1|4513.3|18
1606751330000|2020-11-30 15:48:50|4516.1|4513.3|4517.3|4514.5|4517.3|4514.5|4516.1|4513.3|25
1606751340000|2020-11-30 15:49:00|4517.5|4514.7|4518.1|4515.3|4519.3|4516.5|4517.5|4514.7|86
1606751350000|2020-11-30 15:49:10|4517.8|4515|4517.1|4514.3|4518.1|4515.3|4516.3|4513.5|47
1606751360000|2020-11-30 15:49:20|4517.3|4514.5|4514.3|4511.5|4517.3|4514.5|4514.3|4511.5|70
1606751370000|2020-11-30 15:49:30|4514.1|4511.3|4516.1|4513.3|4516.1|4513.3|4512.5|4509.7|79
1606751380000|2020-11-30 15:49:40|4515.8|4513|4516.1|4513.3|4516.1|4513.3|4515.1|4512.3|26
1606751390000|2020-11-30 15:49:50|4516.3|4513.5|4515.3|4512.5|4517.1|4514.3|4515.3|4512.5|59
1606751400000|2020-11-30 15:50:00|4515.1|4512.3|4515.1|4512.3|4515.6|4512.8|4514.1|4511.3|30
1606751410000|2020-11-30 15:50:10|4515.3|4512.5|4519.3|4516.5|4519.3|4516.5|4515.1|4512.3|59
1606751420000|2020-11-30 15:50:20|4518.5|4515.7|4518.1|4515.3|4518.8|4516|4517.5|4514.7|66
1606751430000|2020-11-30 15:50:30|4517.5|4514.7|4518.3|4515.5|4518.3|4515.5|4517.1|4514.3|24
1606751440000|2020-11-30 15:50:40|4518.1|4515.3|4517.3|4514.5|4518.3|4515.5|4517.3|4514.5|21
1606751450000|2020-11-30 15:50:50|4517.1|4514.3|4519.1|4516.3|4519.1|4516.3|4516.5|4513.7|54
1606751460000|2020-11-30 15:51:00|4518.5|4515.7|4520.1|4517.3|4520.3|4517.5|4518.5|4515.7|91
1606751470000|2020-11-30 15:51:10|4519.3|4516.5|4519.3|4516.5|4520.1|4517.3|4519.3|4516.5|23
1606751480000|2020-11-30 15:51:20|4519.1|4516.3|4518.3|4515.5|4519.1|4516.3|4517.1|4514.3|62
1606751490000|2020-11-30 15:51:30|4518.5|4515.7|4518.3|4515.5|4519.1|4516.3|4518.1|4515.3|10
1606751500000|2020-11-30 15:51:40|4519.1|4516.3|4519.8|4517|4520.1|4517.3|4518.3|4515.5|119
1606751510000|2020-11-30 15:51:50|4519.5|4516.7|4519.1|4516.3|4519.5|4516.7|4518.5|4515.7|27
1606751520000|2020-11-30 15:52:00|4518.8|4516|4518.3|4515.5|4519.3|4516.5|4517.3|4514.5|37
1606751530000|2020-11-30 15:52:10|4518.1|4515.3|4517.8|4515|4518.3|4515.5|4517.3|4514.5|436
1606751540000|2020-11-30 15:52:20|4517.5|4514.7|4518.1|4515.3|4518.5|4515.7|4517.3|4514.5|14
1606751550000|2020-11-30 15:52:30|4517.8|4515|4519.3|4516.5|4519.3|4516.5|4517.5|4514.7|27
1606751560000|2020-11-30 15:52:40|4518.5|4515.7|4521.3|4518.5|4521.3|4518.5|4518.5|4515.7|95
1606751570000|2020-11-30 15:52:50|4521.6|4518.8|4521.3|4518.5|4521.8|4519|4521.1|4518.3|33
1606751580000|2020-11-30 15:53:00|4521.8|4519|4523.1|4520.3|4523.3|4520.5|4521.6|4518.8|74
1606751590000|2020-11-30 15:53:10|4522.1|4519.3|4521.1|4518.3|4522.1|4519.3|4521.1|4518.3|93
1606751600000|2020-11-30 15:53:20|4520.3|4517.5|4522.1|4519.3|4522.1|4519.3|4520.1|4517.3|48
1606751610000|2020-11-30 15:53:30|4521.9|4519.1|4521.1|4518.3|4521.9|4519.1|4521.1|4518.3|14
1606751620000|2020-11-30 15:53:40|4521.3|4518.5|4522.1|4519.3|4522.3|4519.5|4521.3|4518.5|38
1606751630000|2020-11-30 15:53:50|4523.1|4520.3|4522.3|4519.5|4524.1|4521.3|4521.5|4518.7|187
1606751640000|2020-11-30 15:54:00|4522.1|4519.3|4522.1|4519.3|4522.1|4519.3|4521.3|4518.5|30
1606751650000|2020-11-30 15:54:10|4521.8|4519|4522.3|4519.5|4522.3|4519.5|4521.1|4518.3|36
1606751660000|2020-11-30 15:54:20|4522.1|4519.3|4521.3|4518.5|4522.3|4519.5|4521.1|4518.3|32
1606751670000|2020-11-30 15:54:30|4521.6|4518.8|4522.3|4519.5|4522.3|4519.5|4521.6|4518.8|36
1606751680000|2020-11-30 15:54:40|4522.1|4519.3|4522.1|4519.3|4522.1|4519.3|4521.3|4518.5|43
1606751690000|2020-11-30 15:54:50|4521.9|4519.1|4521.1|4518.3|4521.9|4519.1|4519.5|4516.7|65
1606751700000|2020-11-30 15:55:00|4521.3|4518.5|4522.1|4519.3|4524.1|4521.3|4521.3|4518.5|149
1606751710000|2020-11-30 15:55:10|4521.5|4518.7|4522.1|4519.3|4522.1|4519.3|4521.1|4518.3|15
1606751720000|2020-11-30 15:55:20|4523.1|4520.3|4523.1|4520.3|4523.3|4520.5|4522.1|4519.3|82
1606751730000|2020-11-30 15:55:30|4523.3|4520.5|4523.1|4520.3|4523.3|4520.5|4523.1|4520.3|2
1606751740000|2020-11-30 15:55:40|||||||||12
1606751750000|2020-11-30 15:55:50|4523.3|4520.5|4523.3|4520.5|4523.3|4520.5|4523.3|4520.5|11
1606751760000|2020-11-30 15:56:00|4523.8|4521|4525.1|4522.3|4525.3|4522.5|4523.8|4521|32
1606751770000|2020-11-30 15:56:10|4524.1|4521.3|4524.1|4521.3|4524.1|4521.3|4524.1|4521.3|14
1606751780000|2020-11-30 15:56:20|4523.8|4521|4522.1|4519.3|4524.1|4521.3|4521.3|4518.5|100
1606751790000|2020-11-30 15:56:30|4521.8|4519|4519.3|4516.5|4522.1|4519.3|4519.1|4516.3|27
1606751800000|2020-11-30 15:56:40|4519.1|4516.3|4520.1|4517.3|4520.3|4517.5|4518.5|4515.7|61
1606751810000|2020-11-30 15:56:50|4519.5|4516.7|4521.1|4518.3|4521.1|4518.3|4519.3|4516.5|24
1606751820000|2020-11-30 15:57:00|4520.5|4517.7|4523.1|4520.3|4523.1|4520.3|4520.3|4517.5|39
1606751830000|2020-11-30 15:57:10|4522.8|4520|4521.1|4518.3|4522.8|4520|4521.1|4518.3|38
1606751840000|2020-11-30 15:57:20|4520.8|4518|4519.8|4517|4521.1|4518.3|4519.3|4516.5|39
1606751850000|2020-11-30 15:57:30|4519.5|4516.7|4519.1|4516.3|4519.8|4517|4518.5|4515.7|29
1606751860000|2020-11-30 15:57:40|4518.8|4516|4518.3|4515.5|4519.5|4516.7|4518.3|4515.5|18
1606751870000|2020-11-30 15:57:50|4518.9|4516.1|4518.1|4515.3|4518.9|4516.1|4517.1|4514.3|68
1606751880000|2020-11-30 15:58:00|4517.8|4515|4521.1|4518.3|4521.1|4518.3|4517.3|4514.5|48
1606751890000|2020-11-30 15:58:10|4520.3|4517.5|4522.3|4519.5|4522.5|4519.7|4520.3|4517.5|53
1606751900000|2020-11-30 15:58:20|4522.5|4519.7|4522.1|4519.3|4523.1|4520.3|4521.3|4518.5|74
1606751910000|2020-11-30 15:58:30|4521.8|4519|4520.1|4517.3|4522.1|4519.3|4519.5|4516.7|23
1606751920000|2020-11-30 15:58:40|4519.8|4517|4521.3|4518.5|4521.5|4518.7|4519.3|4516.5|20
1606751930000|2020-11-30 15:58:50|4522.1|4519.3|4522.3|4519.5|4522.3|4519.5|4521.3|4518.5|14
1606751940000|2020-11-30 15:59:00|4522.6|4519.8|4523.3|4520.5|4523.3|4520.5|4522.3|4519.5|19
1606751950000|2020-11-30 15:59:10|4523.1|4520.3|4525.1|4522.3|4525.1|4522.3|4522.1|4519.3|163
1606751960000|2020-11-30 15:59:20|4525.3|4522.5|4526.1|4523.3|4527.1|4524.3|4525.1|4522.3|191
1606751970000|2020-11-30 15:59:30|4526.3|4523.5|4526.6|4523.8|4527.1|4524.3|4525.1|4522.3|87
1606751980000|2020-11-30 15:59:40|4526.3|4523.5|4528.1|4525.3|4529.1|4526.3|4526.3|4523.5|115
1606751990000|2020-11-30 15:59:50|4527.8|4525|4525.3|4522.5|4527.8|4525|4525.1|4522.3|92
1606752000000|2020-11-30 16:00:00|4525.1|4522.3|4521.3|4518.5|4526.3|4523.5|4521.3|4518.5|103
1606752010000|2020-11-30 16:00:10|4520.3|4517.5|4522.3|4519.5|4523.3|4520.5|4520.3|4517.5|54
1606752020000|2020-11-30 16:00:20|4522.8|4520|4520.1|4517.3|4524.1|4521.3|4519.1|4516.3|61
1606752030000|2020-11-30 16:00:30|4519.5|4516.7|4520.1|4517.3|4520.1|4517.3|4518.1|4515.3|70
1606752040000|2020-11-30 16:00:40|4520.3|4517.5|4518.5|4515.7|4520.3|4517.5|4518.3|4515.5|22
1606752050000|2020-11-30 16:00:50|4518.3|4515.5|4518.3|4515.5|4519.3|4516.5|4517.3|4514.5|46
1606752060000|2020-11-30 16:01:00|4518.1|4515.3|4518.3|4515.5|4518.3|4515.5|4517.1|4514.3|27
1606752070000|2020-11-30 16:01:10|4518.1|4515.3|4517.3|4514.5|4518.3|4515.5|4517.1|4514.3|23
1606752080000|2020-11-30 16:01:20|4517.1|4514.3|4516.5|4513.7|4517.5|4514.7|4516.5|4513.7|15
1606752090000|2020-11-30 16:01:30|4517.1|4514.3|4522.3|4519.5|4522.3|4519.5|4517.1|4514.3|97
1606752100000|2020-11-30 16:01:40|4522.1|4519.3|4520.1|4517.3|4522.3|4519.5|4520.1|4517.3|24
1606752110000|2020-11-30 16:01:50|4520.3|4517.5|4520.1|4517.3|4520.3|4517.5|4520.1|4517.3|7
1606752120000|2020-11-30 16:02:00|4519.1|4516.3|4516.1|4513.3|4519.5|4516.7|4516.1|4513.3|72
1606752130000|2020-11-30 16:02:10|4516.3|4513.5|4516.3|4513.5|4517.1|4514.3|4515.3|4512.5|89
1606752140000|2020-11-30 16:02:20|4516.1|4513.3|4514.5|4511.7|4516.3|4513.5|4514.1|4511.3|88
1606752150000|2020-11-30 16:02:30|4514.8|4512|4516.3|4513.5|4516.3|4513.5|4514.1|4511.3|28
1606752160000|2020-11-30 16:02:40|4516.1|4513.3|4514.1|4511.3|4516.1|4513.3|4513.1|4510.3|78
1606752170000|2020-11-30 16:02:50|4514.3|4511.5|4515.3|4512.5|4516.1|4513.3|4514.3|4511.5|21
1606752180000|2020-11-30 16:03:00|4515.1|4512.3|4513.1|4510.3|4515.3|4512.5|4512.6|4509.8|51
1606752190000|2020-11-30 16:03:10|4512.8|4510|4516.1|4513.3|4516.1|4513.3|4512.8|4510|63
1606752200000|2020-11-30 16:03:20|4516.3|4513.5|4516.3|4513.5|4517.3|4514.5|4515.8|4513|71
1606752210000|2020-11-30 16:03:30|4516.1|4513.3|4516.3|4513.5|4516.3|4513.5|4515.1|4512.3|17
1606752220000|2020-11-30 16:03:40|4516.6|4513.8|4517.6|4514.8|4518.6|4515.8|4516.6|4513.8|52
1606752230000|2020-11-30 16:03:50|4517.9|4515.1|4517.3|4514.5|4518.1|4515.3|4516.8|4514|6
1606752240000|2020-11-30 16:04:00|4516.8|4514|4518.1|4515.3|4518.3|4515.5|4516.6|4513.8|23
1606752250000|2020-11-30 16:04:10|4518.3|4515.5|4518.6|4515.8|4519.3|4516.5|4518.3|4515.5|25
1606752260000|2020-11-30 16:04:20|4518.3|4515.5|4519.1|4516.3|4519.3|4516.5|4518.3|4515.5|10
1606752270000|2020-11-30 16:04:30|4518.8|4516|4520.3|4517.5|4520.6|4517.8|4517.6|4514.8|142
1606752280000|2020-11-30 16:04:40|4521.1|4518.3|4520.3|4517.5|4522.1|4519.3|4520.3|4517.5|60
1606752290000|2020-11-30 16:04:50|4521.1|4518.3|4522.1|4519.3|4522.1|4519.3|4520.1|4517.3|56
1606752300000|2020-11-30 16:05:00|4521.3|4518.5|4522.8|4520|4524.1|4521.3|4521.3|4518.5|114
1606752310000|2020-11-30 16:05:10|4522.6|4519.8|4522.3|4519.5|4523.1|4520.3|4522.3|4519.5|12
1606752320000|2020-11-30 16:05:20|4522.1|4519.3|4520.3|4517.5|4522.3|4519.5|4520.1|4517.3|65
1606752330000|2020-11-30 16:05:30|4520.6|4517.8|4521.4|4518.6|4521.4|4518.6|4520.1|4517.3|15
1606752340000|2020-11-30 16:05:40|4521.1|4518.3|4521.4|4518.6|4522.4|4519.6|4521.1|4518.3|49
1606752350000|2020-11-30 16:05:50|4521.9|4519.1|4521.9|4519.1|4522.1|4519.3|4521.4|4518.6|18
1606752360000|2020-11-30 16:06:00|4521.6|4518.8|4520.4|4517.6|4521.9|4519.1|4520.4|4517.6|25
1606752370000|2020-11-30 16:06:10|4520.6|4517.8|4520.4|4517.6|4521.1|4518.3|4520.4|4517.6|12
1606752380000|2020-11-30 16:06:20|4520.1|4517.3|4523.1|4520.3|4523.1|4520.3|4519.6|4516.8|53
1606752390000|2020-11-30 16:06:30|4522.6|4519.8|4523.1|4520.3|4523.4|4520.6|4522.4|4519.6|33
1606752400000|2020-11-30 16:06:40|4523.4|4520.6|4523.7|4520.9|4525.1|4522.3|4523.1|4520.3|383
1606752410000|2020-11-30 16:06:50|4523.9|4521.1|4522.4|4519.6|4523.9|4521.1|4522.1|4519.3|196
1606752420000|2020-11-30 16:07:00|4522.6|4519.8|4520.9|4518.1|4523.1|4520.3|4520.1|4517.3|63
1606752430000|2020-11-30 16:07:10|4521.1|4518.3|4521.6|4518.8|4522.1|4519.3|4521.1|4518.3|10
1606752440000|2020-11-30 16:07:20|4521.9|4519.1|4525.4|4522.6|4526.1|4523.3|4521.6|4518.8|61
1606752450000|2020-11-30 16:07:30|4525.1|4522.3|4522.9|4520.1|4525.1|4522.3|4521.9|4519.1|66
1606752460000|2020-11-30 16:07:40|4523.1|4520.3|4524.9|4522.1|4525.1|4522.3|4522.9|4520.1|88
1606752470000|2020-11-30 16:07:50|4524.6|4521.8|4523.4|4520.6|4524.9|4522.1|4522.1|4519.3|25
1606752480000|2020-11-30 16:08:00|4523.1|4520.3|4524.4|4521.6|4524.4|4521.6|4523.1|4520.3|17
1606752490000|2020-11-30 16:08:10|4524.6|4521.8|4526.1|4523.3|4526.4|4523.6|4524.6|4521.8|15
1606752500000|2020-11-30 16:08:20|4525.4|4522.6|4524.4|4521.6|4526.6|4523.8|4524.4|4521.6|75
1606752510000|2020-11-30 16:08:30|4524.2|4521.4|4525.4|4522.6|4526.2|4523.4|4523.6|4520.8|111
1606752520000|2020-11-30 16:08:40|4526.2|4523.4|4526.4|4523.6|4527.2|4524.4|4526.2|4523.4|39
1606752530000|2020-11-30 16:08:50|4527.2|4524.4|4528.4|4525.6|4529.2|4526.4|4526.2|4523.4|96
1606752540000|2020-11-30 16:09:00|4528.7|4525.9|4527.4|4524.6|4529.2|4526.4|4527.2|4524.4|50
1606752550000|2020-11-30 16:09:10|4528.2|4525.4|4527.2|4524.4|4528.2|4525.4|4526.4|4523.6|33
1606752560000|2020-11-30 16:09:20|4526.9|4524.1|4527.2|4524.4|4527.2|4524.4|4526.4|4523.6|8
1606752570000|2020-11-30 16:09:30|4526.9|4524.1|4526.4|4523.6|4527.2|4524.4|4525.4|4522.6|51
1606752580000|2020-11-30 16:09:40|4526.2|4523.4|4527.2|4524.4|4527.2|4524.4|4525.9|4523.1|29
1606752590000|2020-11-30 16:09:50|4527.4|4524.6|4527.9|4525.1|4528.2|4525.4|4527.2|4524.4|37
1606752600000|2020-11-30 16:10:00|4527.6|4524.8|4526.9|4524.1|4528.2|4525.4|4526.6|4523.8|34
1606752610000|2020-11-30 16:10:10|4527.2|4524.4|4527.4|4524.6|4527.9|4525.1|4526.6|4523.8|26
1606752620000|2020-11-30 16:10:20|4527.7|4524.9|4528.2|4525.4|4528.2|4525.4|4527.4|4524.6|10
1606752630000|2020-11-30 16:10:30|4529.2|4526.4|4529.2|4526.4|4530.2|4527.4|4529.2|4526.4|430
1606752640000|2020-11-30 16:10:40|4528.6|4525.8|4528.4|4525.6|4528.6|4525.8|4528.2|4525.4|27
1606752650000|2020-11-30 16:10:50|4528.6|4525.8|4527.4|4524.6|4528.9|4526.1|4526.4|4523.6|63
1606752660000|2020-11-30 16:11:00|4527.7|4524.9|4527.4|4524.6|4528.4|4525.6|4527.4|4524.6|24
1606752670000|2020-11-30 16:11:10|4528.2|4525.4|4526.7|4523.9|4528.2|4525.4|4526.7|4523.9|40
1606752680000|2020-11-30 16:11:20|4526.4|4523.6|4526.4|4523.6|4527.2|4524.4|4526.2|4523.4|14
1606752690000|2020-11-30 16:11:30|4526.9|4524.1|4528.2|4525.4|4528.2|4525.4|4526.7|4523.9|19
1606752700000|2020-11-30 16:11:40|||||||||10
1606752710000|2020-11-30 16:11:50|4528.6|4525.8|4529.2|4526.4|4530.2|4527.4|4528.2|4525.4|131
1606752720000|2020-11-30 16:12:00|4529.4|4526.6|4529.6|4526.8|4530.2|4527.4|4529.2|4526.4|99
1606752730000|2020-11-30 16:12:10|4529.4|4526.6|4529.2|4526.4|4530.2|4527.4|4528.4|4525.6|37
1606752740000|2020-11-30 16:12:20|4528.7|4525.9|4530.4|4527.6|4530.4|4527.6|4528.2|4525.4|76
1606752750000|2020-11-30 16:12:30|4530.2|4527.4|4530.4|4527.6|4530.4|4527.6|4529.4|4526.6|18
1606752760000|2020-11-30 16:12:40|4531.2|4528.4|4531.4|4528.6|4531.4|4528.6|4531.2|4528.4|12
1606752770000|2020-11-30 16:12:50|4531.2|4528.4|4530.4|4527.6|4531.4|4528.6|4530.2|4527.4|34
1606752780000|2020-11-30 16:13:00|4530.6|4527.8|4532.2|4529.4|4533.2|4530.4|4530.4|4527.6|94
1606752790000|2020-11-30 16:13:10|4531.9|4529.1|4530.4|4527.6|4532.2|4529.4|4530.4|4527.6|60
1606752800000|2020-11-30 16:13:20|4530.2|4527.4|4531.4|4528.6|4532.2|4529.4|4530.2|4527.4|14
1606752810000|2020-11-30 16:13:30|4531.2|4528.4|4531.4|4528.6|4531.4|4528.6|4530.4|4527.6|81
1606752820000|2020-11-30 16:13:40|4531.2|4528.4|4530.4|4527.6|4531.6|4528.8|4530.2|4527.4|40
1606752830000|2020-11-30 16:13:50|4530.2|4527.4|4531.4|4528.6|4531.6|4528.8|4530.2|4527.4|9
1606752840000|2020-11-30 16:14:00|4530.6|4527.8|4530.4|4527.6|4531.6|4528.8|4530.4|4527.6|33
1606752850000|2020-11-30 16:14:10|4530.6|4527.8|4530.6|4527.8|4530.6|4527.8|4529.6|4526.8|27
1606752860000|2020-11-30 16:14:20|4530.9|4528.1|4530.4|4527.6|4531.6|4528.8|4530.4|4527.6|35
1606752870000|2020-11-30 16:14:30|4530.2|4527.4|4531.2|4528.4|4531.2|4528.4|4529.2|4526.4|53
1606752880000|2020-11-30 16:14:40|4531.4|4528.6|4531.4|4528.6|4531.4|4528.6|4530.6|4527.8|16
1606752890000|2020-11-30 16:14:50|4530.6|4527.8|4530.2|4527.4|4531.4|4528.6|4530.2|4527.4|79
1606752900000|2020-11-30 16:15:00|4530.4|4527.6|4530.4|4527.6|4531.4|4528.6|4530.2|4527.4|60
1606752910000|2020-11-30 16:15:10|4530.2|4527.4|4528.2|4525.4|4530.4|4527.6|4527.6|4524.8|66
1606752920000|2020-11-30 16:15:20|4527.9|4525.1|4528.2|4525.4|4528.2|4525.4|4525.4|4522.6|183
1606752930000|2020-11-30 16:15:30|4528.4|4525.6|4526.4|4523.6|4528.6|4525.8|4526.4|4523.6|45
1606752940000|2020-11-30 16:15:40|4527.2|4524.4|4527.2|4524.4|4527.4|4524.6|4526.2|4523.4|22
1606752950000|2020-11-30 16:15:50|4527.4|4524.6|4526.4|4523.6|4527.6|4524.8|4526.2|4523.4|21
1606752960000|2020-11-30 16:16:00|4526.9|4524.1|4526.2|4523.4|4527.2|4524.4|4526.2|4523.4|17
1606752970000|2020-11-30 16:16:10|4526.4|4523.6|4524.2|4521.4|4526.4|4523.6|4523.9|4521.1|109
1606752980000|2020-11-30 16:16:20|4524.4|4521.6|4518.7|4515.9|4524.4|4521.6|4518.4|4515.6|338
1606752990000|2020-11-30 16:16:30|4518.4|4515.6|4519.4|4516.6|4520.2|4517.4|4517.7|4514.9|92
1606753000000|2020-11-30 16:16:40|4519.2|4516.4|4522.4|4519.6|4522.4|4519.6|4518.2|4515.4|66
1606753010000|2020-11-30 16:16:50|4522.6|4519.8|4524.4|4521.6|4525.2|4522.4|4522.4|4519.6|41
1606753020000|2020-11-30 16:17:00|4524.2|4521.4|4522.9|4520.1|4524.2|4521.4|4522.2|4519.4|47
1606753030000|2020-11-30 16:17:10|4523.2|4520.4|4522.4|4519.6|4523.4|4520.6|4522.4|4519.6|28
1606753040000|2020-11-30 16:17:20|4522.9|4520.1|4521.4|4518.6|4523.2|4520.4|4521.2|4518.4|44
1606753050000|2020-11-30 16:17:30|4520.9|4518.1|4520.4|4517.6|4520.9|4518.1|4519.4|4516.6|46
1606753060000|2020-11-30 16:17:40|4520.2|4517.4|4520.2|4517.4|4520.4|4517.6|4518.6|4515.8|64
1606753070000|2020-11-30 16:17:50|4520.6|4517.8|4520.4|4517.6|4520.6|4517.8|4519.6|4516.8|19
1606753080000|2020-11-30 16:18:00|4520.2|4517.4|4514.6|4511.8|4520.2|4517.4|4514.6|4511.8|225
1606753090000|2020-11-30 16:18:10|4514.9|4512.1|4516.2|4513.4|4516.2|4513.4|4514.9|4512.1|56
1606753100000|2020-11-30 16:18:20|4515.4|4512.6|4514.4|4511.6|4516.2|4513.4|4514.2|4511.4|48
1606753110000|2020-11-30 16:18:30|4514.2|4511.4|4516.4|4513.6|4516.4|4513.6|4514.2|4511.4|103
1606753120000|2020-11-30 16:18:40|4516.6|4513.8|4516.2|4513.4|4517.2|4514.4|4515.2|4512.4|84
1606753130000|2020-11-30 16:18:50|4515.9|4513.1|4514.9|4512.1|4516.2|4513.4|4514.2|4511.4|54
1606753140000|2020-11-30 16:19:00|4514.4|4511.6|4512.9|4510.1|4515.2|4512.4|4511.6|4508.8|99
1606753150000|2020-11-30 16:19:10|4513.2|4510.4|4510.9|4508.1|4513.2|4510.4|4509.4|4506.6|160
1606753160000|2020-11-30 16:19:20|4510.7|4507.9|4511.6|4508.8|4512.2|4509.4|4510.4|4507.6|74
1606753170000|2020-11-30 16:19:30|4512.2|4509.4|4511.4|4508.6|4512.4|4509.6|4510.6|4507.8|50
1606753180000|2020-11-30 16:19:40|4510.6|4507.8|4511.2|4508.4|4511.4|4508.6|4510.2|4507.4|112
1606753190000|2020-11-30 16:19:50|4511.4|4508.6|4511.4|4508.6|4511.9|4509.1|4511.2|4508.4|22
1606753200000|2020-11-30 16:20:00|4510.8|4508|4510.2|4507.4|4511.2|4508.4|4509.4|4506.6|202
1606753210000|2020-11-30 16:20:10|4510.4|4507.6|4509.2|4506.4|4510.4|4507.6|4509.2|4506.4|21
1606753220000|2020-11-30 16:20:20|4509.4|4506.6|4507.4|4504.6|4510.2|4507.4|4506.6|4503.8|186
1606753230000|2020-11-30 16:20:30|4507.2|4504.4|4508.6|4505.8|4509.4|4506.6|4507.2|4504.4|121
1606753240000|2020-11-30 16:20:40|4509.2|4506.4|4508.4|4505.6|4509.6|4506.8|4507.6|4504.8|52
1606753250000|2020-11-30 16:20:50|4508.6|4505.8|4510.4|4507.6|4510.4|4507.6|4508.4|4505.6|48
1606753260000|2020-11-30 16:21:00|4510.2|4507.4|4509.2|4506.4|4510.4|4507.6|4509.2|4506.4|76
1606753270000|2020-11-30 16:21:10|4508.6|4505.8|4507.6|4504.8|4508.6|4505.8|4507.2|4504.4|65
1606753280000|2020-11-30 16:21:20|4507.4|4504.6|4506.6|4503.8|4508.2|4505.4|4506.4|4503.6|59
1606753290000|2020-11-30 16:21:30|4506.4|4503.6|4507.4|4504.6|4507.4|4504.6|4506.4|4503.6|72
1606753300000|2020-11-30 16:21:40|4507.2|4504.4|4507.4|4504.6|4507.4|4504.6|4506.4|4503.6|56
1606753310000|2020-11-30 16:21:50|4507.9|4505.1|4507.4|4504.6|4508.4|4505.6|4506.6|4503.8|38
1606753320000|2020-11-30 16:22:00|4507.2|4504.4|4506.4|4503.6|4507.2|4504.4|4506.4|4503.6|72
1606753330000|2020-11-30 16:22:10|4506.2|4503.4|4503.2|4500.4|4506.4|4503.6|4501.4|4498.6|367
1606753340000|2020-11-30 16:22:20|4503.4|4500.6|4504.4|4501.6|4505.2|4502.4|4502.9|4500.1|155
1606753350000|2020-11-30 16:22:30|4504.6|4501.8|4505.4|4502.6|4506.2|4503.4|4504.4|4501.6|32
1606753360000|2020-11-30 16:22:40|4505.9|4503.1|4506.6|4503.8|4507.4|4504.6|4505.4|4502.6|46
1606753370000|2020-11-30 16:22:50|4507.2|4504.4|4509.9|4507.1|4510.9|4508.1|4507.2|4504.4|119
1606753380000|2020-11-30 16:23:00|4510.2|4507.4|4512.2|4509.4|4512.2|4509.4|4509.4|4506.6|100
1606753390000|2020-11-30 16:23:10|4512.4|4509.6|4514.2|4511.4|4514.2|4511.4|4512.4|4509.6|97
1606753400000|2020-11-30 16:23:20|4514.4|4511.6|4515.2|4512.4|4517.2|4514.4|4514.4|4511.6|309
1606753410000|2020-11-30 16:23:30|4514.4|4511.6|4513.2|4510.4|4514.4|4511.6|4512.2|4509.4|91
1606753420000|2020-11-30 16:23:40|4513.4|4510.6|4512.2|4509.4|4513.4|4510.6|4511.4|4508.6|53
1606753430000|2020-11-30 16:23:50|4512.4|4509.6|4509.2|4506.4|4513.2|4510.4|4509.2|4506.4|57
1606753440000|2020-11-30 16:24:00|4509.6|4506.8|4512.2|4509.4|4512.4|4509.6|4508.4|4505.6|145
1606753450000|2020-11-30 16:24:10|4512.4|4509.6|4512.4|4509.6|4513.4|4510.6|4511.4|4508.6|61
1606753460000|2020-11-30 16:24:20|4512.2|4509.4|4512.4|4509.6|4513.2|4510.4|4510.4|4507.6|57
1606753470000|2020-11-30 16:24:30|4512.6|4509.8|4502.4|4499.6|4514.4|4511.6|4495.6|4492.8|1067
1606753480000|2020-11-30 16:24:40|4502.2|4499.4|4497.6|4494.8|4508.2|4505.4|4496.8|4494|570
1606753490000|2020-11-30 16:24:50|4497.9|4495.1|4498.6|4495.8|4500.6|4497.8|4497.6|4494.8|294
1606753500000|2020-11-30 16:25:00|4499.1|4496.3|4486.6|4483.8|4499.4|4496.6|4484.4|4481.6|867
1606753510000|2020-11-30 16:25:10|4486.2|4483.4|4490.9|4488.1|4490.9|4488.1|4482.6|4479.8|835
1606753520000|2020-11-30 16:25:20|4490.6|4487.8|4494.2|4491.4|4496.2|4493.4|4487.2|4484.4|586
1606753530000|2020-11-30 16:25:30|4493.9|4491.1|4485.6|4482.8|4495.2|4492.4|4484.6|4481.8|470
1606753540000|2020-11-30 16:25:40|4486.2|4483.4|4498.4|4495.6|4502.6|4499.8|4486.2|4483.4|637
1606753550000|2020-11-30 16:25:50|4497.6|4494.8|4493.4|4490.6|4497.9|4495.1|4493.4|4490.6|283
1606753560000|2020-11-30 16:26:00|4493.6|4490.8|4492.4|4489.6|4495.4|4492.6|4492.4|4489.6|245
1606753570000|2020-11-30 16:26:10|4492.2|4489.4|4481.3|4478.5|4493.2|4490.4|4481.3|4478.5|760
1606753580000|2020-11-30 16:26:20|4481.6|4478.8|4482.6|4479.8|4484.8|4482|4479.6|4476.8|496
1606753590000|2020-11-30 16:26:30|4482|4479.2|4483.3|4480.5|4484.4|4481.6|4480.8|4478|246
1606753600000|2020-11-30 16:26:40|4483.4|4480.6|4482|4479.2|4483.6|4480.8|4480.8|4478|171
1606753610000|2020-11-30 16:26:50|4482.6|4479.8|4483.8|4481|4483.8|4481|4481|4478.2|140
1606753620000|2020-11-30 16:27:00|4483|4480.2|4480.6|4477.8|4483|4480.2|4477.6|4474.8|491
1606753630000|2020-11-30 16:27:10|4480.3|4477.5|4480.3|4477.5|4481.8|4479|4479.6|4476.8|187
1606753640000|2020-11-30 16:27:20|4480.6|4477.8|4478|4475.2|4482|4479.2|4478|4475.2|200
1606753650000|2020-11-30 16:27:30|4477.7|4474.9|4482.8|4480|4484.8|4482|4477|4474.2|304
1606753660000|2020-11-30 16:27:40|4482.6|4479.8|4479|4476.2|4483.4|4480.6|4478.6|4475.8|313
1606753670000|2020-11-30 16:27:50|4478.6|4475.8|4484.8|4482|4485.8|4483|4477.8|4475|305
1606753680000|2020-11-30 16:28:00|4484|4481.2|4485.8|4483|4487.6|4484.8|4483.5|4480.7|295
1606753690000|2020-11-30 16:28:10|4486.1|4483.3|4483|4480.2|4486.8|4484|4482|4479.2|278
1606753700000|2020-11-30 16:28:20|4483.3|4480.5|4483|4480.2|4483.8|4481|4480.6|4477.8|66
1606753710000|2020-11-30 16:28:30|4482.8|4480|4482.6|4479.8|4482.8|4480|4481|4478.2|77
1606753720000|2020-11-30 16:28:40|4482.8|4480|4482.8|4480|4484.8|4482|4482|4479.2|90
1606753730000|2020-11-30 16:28:50|4483.6|4480.8|4483|4480.2|4483.8|4481|4481.8|4479|201
1606753740000|2020-11-30 16:29:00|4482.3|4479.5|4480.8|4478|4482.8|4480|4477|4474.2|330
1606753750000|2020-11-30 16:29:10|4480|4477.2|4476.8|4474|4480|4477.2|4473|4470.2|380
1606753760000|2020-11-30 16:29:20|4477|4474.2|4479|4476.2|4480|4477.2|4476.8|4474|177
1606753770000|2020-11-30 16:29:30|4478|4475.2|4473|4470.2|4479|4476.2|4472.6|4469.8|623
1606753780000|2020-11-30 16:29:40|4473.3|4470.5|4473|4470.2|4474|4471.2|4472|4469.2|222
1606753790000|2020-11-30 16:29:50|4474|4471.2|4475.3|4472.5|4479|4476.2|4473.6|4470.8|333
1606753800000|2020-11-30 16:30:00|4475.8|4473|4476|4473.2|4479.8|4477|4475|4472.2|381
1606753810000|2020-11-30 16:30:10|4476.8|4474|4476|4473.2|4478|4475.2|4474.5|4471.7|205
1606753820000|2020-11-30 16:30:20|4476.8|4474|4477.8|4475|4478.8|4476|4476.5|4473.7|108
1606753830000|2020-11-30 16:30:30|4478|4475.2|4486|4483.2|4486.4|4483.6|4477.8|4475|336
1606753840000|2020-11-30 16:30:40|4485.8|4483|4489.8|4487|4490|4487.2|4484.8|4482|188
1606753850000|2020-11-30 16:30:50|4489.6|4486.8|4486.8|4484|4489.6|4486.8|4485.2|4482.4|132
1606753860000|2020-11-30 16:31:00|4487|4484.2|4487.8|4485|4487.8|4485|4485.8|4483|77
1606753870000|2020-11-30 16:31:10|4488|4485.2|4491|4488.2|4491.8|4489|4487.8|4485|181
1606753880000|2020-11-30 16:31:20|4490.8|4488|4490.8|4488|4491|4488.2|4488.3|4485.5|83
1606753890000|2020-11-30 16:31:30|4490.6|4487.8|4491.3|4488.5|4492|4489.2|4489.6|4486.8|270
1606753900000|2020-11-30 16:31:40|4491|4488.2|4489.8|4487|4491.8|4489|4489.8|4487|58
1606753910000|2020-11-30 16:31:50|4490.6|4487.8|4490.6|4487.8|4491.4|4488.6|4488.8|4486|102
1606753920000|2020-11-30 16:32:00|4489.6|4486.8|4491.8|4489|4492.6|4489.8|4489.6|4486.8|115
1606753930000|2020-11-30 16:32:10|4491.3|4488.5|4490.8|4488|4491.8|4489|4489.6|4486.8|71
1606753940000|2020-11-30 16:32:20|4491.6|4488.8|4491.3|4488.5|4491.8|4489|4490.6|4487.8|88
1606753950000|2020-11-30 16:32:30|4491.6|4488.8|4491.6|4488.8|4491.6|4488.8|4490|4487.2|73
1606753960000|2020-11-30 16:32:40|4491.8|4489|4490.8|4488|4492.6|4489.8|4490.6|4487.8|49
1606753970000|2020-11-30 16:32:50|4491.4|4488.6|4490.8|4488|4491.8|4489|4490.6|4487.8|47
1606753980000|2020-11-30 16:33:00|4490.6|4487.8|4490.1|4487.3|4490.8|4488|4488.6|4485.8|150
1606753990000|2020-11-30 16:33:10|4490.4|4487.6|4489.8|4487|4492.6|4489.8|4489.6|4486.8|81
1606754000000|2020-11-30 16:33:20|4489.6|4486.8|4488.6|4485.8|4489.8|4487|4487.6|4484.8|136
1606754010000|2020-11-30 16:33:30|4488.3|4485.5|4487.6|4484.8|4488.6|4485.8|4486.3|4483.5|86
1606754020000|2020-11-30 16:33:40|4487.8|4485|4487.8|4485|4489|4486.2|4486.6|4483.8|56
1606754030000|2020-11-30 16:33:50|4487.6|4484.8|4487.6|4484.8|4488.6|4485.8|4487.3|4484.5|42
1606754040000|2020-11-30 16:34:00|4487.8|4485|4484.8|4482|4487.8|4485|4484.6|4481.8|35
1606754050000|2020-11-30 16:34:10|4484.6|4481.8|4483.8|4481|4484.8|4482|4481.8|4479|125
1606754060000|2020-11-30 16:34:20|4483.6|4480.8|4481.6|4478.8|4483.6|4480.8|4481.3|4478.5|157
1606754070000|2020-11-30 16:34:30|4481.8|4479|4478.8|4476|4481.8|4479|4478.6|4475.8|196
1606754080000|2020-11-30 16:34:40|4479|4476.2|4477.8|4475|4479|4476.2|4476.5|4473.7|103
1606754090000|2020-11-30 16:34:50|4478|4475.2|4480.8|4478|4481.8|4479|4477.8|4475|188
1606754100000|2020-11-30 16:35:00|4480.6|4477.8|4481.8|4479|4482.6|4479.8|4480.3|4477.5|44
1606754110000|2020-11-30 16:35:10|4482|4479.2|4480.8|4478|4483|4480.2|4480.6|4477.8|86
1606754120000|2020-11-30 16:35:20|4480.2|4477.4|4481.8|4479|4483|4480.2|4480|4477.2|67
1606754130000|2020-11-30 16:35:30|4481.3|4478.5|4482.8|4480|4484.6|4481.8|4481|4478.2|62
1606754140000|2020-11-30 16:35:40|4483|4480.2|4485.8|4483|4486.8|4484|4482.8|4480|65
1606754150000|2020-11-30 16:35:50|4485.6|4482.8|4487.8|4485|4487.8|4485|4485.3|4482.5|45
1606754160000|2020-11-30 16:36:00|4488|4485.2|4489.6|4486.8|4489.8|4487|4487.6|4484.8|83
1606754170000|2020-11-30 16:36:10|4489.8|4487|4492.6|4489.8|4492.8|4490|4489.3|4486.5|284
1606754180000|2020-11-30 16:36:20|4492.3|4489.5|4493.6|4490.8|4493.6|4490.8|4491|4488.2|229
1606754190000|2020-11-30 16:36:30|4493.8|4491|4492.8|4490|4494|4491.2|4492.6|4489.8|73
1606754200000|2020-11-30 16:36:40|4492.6|4489.8|4492.8|4490|4493.8|4491|4492|4489.2|60
1606754210000|2020-11-30 16:36:50|4492.6|4489.8|4492|4489.2|4492.8|4490|4491.6|4488.8|74
1606754220000|2020-11-30 16:37:00|4491.8|4489|4492.6|4489.8|4492.8|4490|4490.8|4488|140
1606754230000|2020-11-30 16:37:10|4492.3|4489.5|4490.8|4488|4492.3|4489.5|4489.6|4486.8|43
1606754240000|2020-11-30 16:37:20|4491.3|4488.5|4492.6|4489.8|4492.6|4489.8|4490.8|4488|47
1606754250000|2020-11-30 16:37:30|4492|4489.2|4489.6|4486.8|4492|4489.2|4488.6|4485.8|98
1606754260000|2020-11-30 16:37:40|4489.3|4486.5|4491.8|4489|4491.8|4489|4489.3|4486.5|120
1606754270000|2020-11-30 16:37:50|4491.6|4488.8|4492.6|4489.8|4492.6|4489.8|4490.8|4488|66
1606754280000|2020-11-30 16:38:00|4492.3|4489.5|4494.6|4491.8|4495.8|4493|4492.1|4489.3|92
1606754290000|2020-11-30 16:38:10|4494.8|4492|4494.8|4492|4495.1|4492.3|4492.6|4489.8|50
1606754300000|2020-11-30 16:38:20|4495.4|4492.6|4494.6|4491.8|4495.6|4492.8|4494|4491.2|90
1606754310000|2020-11-30 16:38:30|4494.8|4492|4494.8|4492|4495|4492.2|4493.8|4491|45
1606754320000|2020-11-30 16:38:40|4494.6|4491.8|4495.8|4493|4495.8|4493|4494|4491.2|60
1606754330000|2020-11-30 16:38:50|4495.6|4492.8|4497.3|4494.5|4497.6|4494.8|4495.3|4492.5|80
1606754340000|2020-11-30 16:39:00|4497|4494.2|4499.8|4497|4501.6|4498.8|4497|4494.2|226
1606754350000|2020-11-30 16:39:10|4499.6|4496.8|4498.6|4495.8|4499.8|4497|4497.8|4495|69
1606754360000|2020-11-30 16:39:20|4498.3|4495.5|4499.6|4496.8|4499.6|4496.8|4497.8|4495|65
1606754370000|2020-11-30 16:39:30|4498.9|4496.1|4496.8|4494|4499.6|4496.8|4495.6|4492.8|96
1606754380000|2020-11-30 16:39:40|4497.4|4494.6|4498.8|4496|4499|4496.2|4497.4|4494.6|67
1606754390000|2020-11-30 16:39:50|4499.6|4496.8|4500.8|4498|4501.6|4498.8|4499.6|4496.8|89
1606754400000|2020-11-30 16:40:00|4500.6|4497.8|4501.6|4498.8|4501.8|4499|4499.6|4496.8|130
1606754410000|2020-11-30 16:40:10|4501.3|4498.5|4501.6|4498.8|4501.8|4499|4499.6|4496.8|80
1606754420000|2020-11-30 16:40:20|4501.3|4498.5|4500.8|4498|4502.6|4499.8|4500.8|4498|64
1606754430000|2020-11-30 16:40:30|4501|4498.2|4499.6|4496.8|4501|4498.2|4499.6|4496.8|18
1606754440000|2020-11-30 16:40:40|4500.6|4497.8|4500.8|4498|4501|4498.2|4500|4497.2|47
1606754450000|2020-11-30 16:40:50|4501.4|4498.6|4499.8|4497|4501.8|4499|4499.8|4497|53
1606754460000|2020-11-30 16:41:00|4500.4|4497.6|4499.8|4497|4500.8|4498|4499.6|4496.8|48
1606754470000|2020-11-30 16:41:10|4499.6|4496.8|4501.6|4498.8|4501.6|4498.8|4499.6|4496.8|78
1606754480000|2020-11-30 16:41:20|4501|4498.2|4500.8|4498|4501.6|4498.8|4500.3|4497.5|31
1606754490000|2020-11-30 16:41:30|4501.6|4498.8|4500.8|4498|4501.6|4498.8|4500.6|4497.8|41
1606754500000|2020-11-30 16:41:40|4501|4498.2|4501.6|4498.8|4501.8|4499|4500.8|4498|24
1606754510000|2020-11-30 16:41:50|4501.8|4499|4501.6|4498.8|4502.6|4499.8|4501.6|4498.8|36
1606754520000|2020-11-30 16:42:00|4501|4498.2|4502.8|4500|4503|4500.2|4500|4497.2|207
1606754530000|2020-11-30 16:42:10|4503|4500.2|4502.8|4500|4503|4500.2|4502.6|4499.8|18
1606754540000|2020-11-30 16:42:20|4503|4500.2|4502.3|4499.5|4503|4500.2|4501.6|4498.8|80
1606754550000|2020-11-30 16:42:30|4502.6|4499.8|4501.6|4498.8|4502.6|4499.8|4501|4498.2|65
1606754560000|2020-11-30 16:42:40|4501.8|4499|4500.8|4498|4502|4499.2|4500.8|4498|14
1606754570000|2020-11-30 16:42:50|4500.6|4497.8|4499.8|4497|4500.8|4498|4499.6|4496.8|25
1606754580000|2020-11-30 16:43:00|4500|4497.2|4501.8|4499|4502|4499.2|4499.8|4497|81
1606754590000|2020-11-30 16:43:10|4502.6|4499.8|4499.8|4497|4503.8|4501|4499.8|4497|68
1606754600000|2020-11-30 16:43:20|4500|4497.2|4500.6|4497.8|4500.8|4498|4499.8|4497|29
1606754610000|2020-11-30 16:43:30|4500.8|4498|4501.8|4499|4501.8|4499|4500.8|4498|20
1606754620000|2020-11-30 16:43:40|4501.6|4498.8|4500.6|4497.8|4501.8|4499|4500.6|4497.8|26
1606754630000|2020-11-30 16:43:50|4500.8|4498|4499.8|4497|4500.8|4498|4499.6|4496.8|36
1606754640000|2020-11-30 16:44:00|4499.6|4496.8|4500.6|4497.8|4500.6|4497.8|4498.8|4496|86
1606754650000|2020-11-30 16:44:10|4500.8|4498|4500.6|4497.8|4501.4|4498.6|4500.6|4497.8|30
1606754660000|2020-11-30 16:44:20|4500.8|4498|4502.8|4500|4503.6|4500.8|4500.8|4498|97
1606754670000|2020-11-30 16:44:30|4502.6|4499.8|4501.3|4498.5|4502.8|4500|4501|4498.2|47
1606754680000|2020-11-30 16:44:40|4501.8|4499|4498.8|4496|4501.8|4499|4498.8|4496|158
1606754690000|2020-11-30 16:44:50|4499|4496.2|4500.8|4498|4500.8|4498|4498.8|4496|61
1606754700000|2020-11-30 16:45:00|4500.6|4497.8|4499.8|4497|4501.8|4499|4499.8|4497|45
1606754710000|2020-11-30 16:45:10|4499.6|4496.8|4500.6|4497.8|4501.6|4498.8|4499.6|4496.8|23
1606754720000|2020-11-30 16:45:20|4500|4497.2|4500.6|4497.8|4500.6|4497.8|4499.6|4496.8|22
1606754730000|2020-11-30 16:45:30|4500.8|4498|4500.6|4497.8|4500.8|4498|4500|4497.2|43
1606754740000|2020-11-30 16:45:40|4500.8|4498|4500|4497.2|4501.6|4498.8|4499|4496.2|54
1606754750000|2020-11-30 16:45:50|4499.8|4497|4500.8|4498|4500.8|4498|4499.8|4497|7
1606754760000|2020-11-30 16:46:00|4500.6|4497.8|4502.8|4500|4502.8|4500|4500.6|4497.8|21
1606754770000|2020-11-30 16:46:10|4502.6|4499.8|4502.3|4499.5|4502.8|4500|4501.8|4499|41
1606754780000|2020-11-30 16:46:20|4502.6|4499.8|4503.6|4500.8|4504.6|4501.8|4502.6|4499.8|92
1606754790000|2020-11-30 16:46:30|4503.8|4501|4505.6|4502.8|4505.8|4503|4503.6|4500.8|135
1606754800000|2020-11-30 16:46:40|4505|4502.2|4507|4504.2|4507|4504.2|4505|4502.2|173
1606754810000|2020-11-30 16:46:50|4506.6|4503.8|4506.8|4504|4506.8|4504|4506|4503.2|26
1606754820000|2020-11-30 16:47:00|4506.6|4503.8|4504.8|4502|4506.6|4503.8|4504.8|4502|35
1606754830000|2020-11-30 16:47:10|4505|4502.2|4504.8|4502|4505.8|4503|4504.8|4502|62
1606754840000|2020-11-30 16:47:20|4504.6|4501.8|4504.8|4502|4505|4502.2|4504|4501.2|14
1606754850000|2020-11-30 16:47:30|4505|4502.2|4505.8|4503|4506|4503.2|4505|4502.2|20
1606754860000|2020-11-30 16:47:40|4505.6|4502.8|4504.8|4502|4505.8|4503|4504.8|4502|28
1606754870000|2020-11-30 16:47:50|4504.6|4501.8|4502.8|4500|4504.6|4501.8|4502.6|4499.8|113
1606754880000|2020-11-30 16:48:00|4503.1|4500.3|4501|4498.2|4503.1|4500.3|4501|4498.2|58
1606754890000|2020-11-30 16:48:10|4500.8|4498|4503.8|4501|4504.8|4502|4500|4497.2|58
1606754900000|2020-11-30 16:48:20|4504|4501.2|4504.8|4502|4505|4502.2|4503.8|4501|15
1606754910000|2020-11-30 16:48:30|4505|4502.2|4506.8|4504|4507|4504.2|4505|4502.2|53
1606754920000|2020-11-30 16:48:40|4506.6|4503.8|4506.8|4504|4508|4505.2|4506|4503.2|85
1606754930000|2020-11-30 16:48:50|4506.5|4503.7|4507.8|4505|4507.8|4505|4506|4503.2|37
1606754940000|2020-11-30 16:49:00|4507.6|4504.8|4509.8|4507|4510.3|4507.5|4507.6|4504.8|68
1606754950000|2020-11-30 16:49:10|4509.6|4506.8|4509.8|4507|4509.8|4507|4508.8|4506|77
1606754960000|2020-11-30 16:49:20|4509.6|4506.8|4509.8|4507|4509.8|4507|4509|4506.2|110
1606754970000|2020-11-30 16:49:30|4510|4507.2|4511.1|4508.3|4511.6|4508.8|4509.8|4507|50
1606754980000|2020-11-30 16:49:40|4510.8|4508|4512.6|4509.8|4512.8|4510|4510.8|4508|52
1606754990000|2020-11-30 16:49:50|4512.8|4510|4513.6|4510.8|4514|4511.2|4512.6|4509.8|137
1606755000000|2020-11-30 16:50:00|4513.8|4511|4513.8|4511|4514|4511.2|4513.3|4510.5|71
1606755010000|2020-11-30 16:50:10|4513.6|4510.8|4513.8|4511|4513.8|4511|4512|4509.2|82
1606755020000|2020-11-30 16:50:20|4513.6|4510.8|4513.6|4510.8|4513.8|4511|4513.6|4510.8|28
1606755030000|2020-11-30 16:50:30|4512.8|4510|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|23
1606755040000|2020-11-30 16:50:40|4513.3|4510.5|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|63
1606755050000|2020-11-30 16:50:50|4512.8|4510|4513.8|4511|4514.6|4511.8|4512.6|4509.8|48
1606755060000|2020-11-30 16:51:00|4513.6|4510.8|4516.6|4513.8|4517.8|4515|4513.6|4510.8|309
1606755070000|2020-11-30 16:51:10|4516|4513.2|4515.6|4512.8|4516|4513.2|4514.6|4511.8|94
1606755080000|2020-11-30 16:51:20|4515.8|4513|4516.8|4514|4517.6|4514.8|4515.8|4513|40
1606755090000|2020-11-30 16:51:30|4517.1|4514.3|4517.6|4514.8|4517.8|4515|4516.8|4514|76
1606755100000|2020-11-30 16:51:40|4517.3|4514.5|4516.6|4513.8|4517.6|4514.8|4516.6|4513.8|31
1606755110000|2020-11-30 16:51:50|4516.8|4514|4518.6|4515.8|4518.6|4515.8|4515.8|4513|75
1606755120000|2020-11-30 16:52:00|4518|4515.2|4514.6|4511.8|4518.6|4515.8|4513.8|4511|130
1606755130000|2020-11-30 16:52:10|4514|4511.2|4513.6|4510.8|4515.6|4512.8|4513.6|4510.8|81
1606755140000|2020-11-30 16:52:20|4513|4510.2|4514.1|4511.3|4514.8|4512|4512.8|4510|69
1606755150000|2020-11-30 16:52:30|4513.8|4511|4512.8|4510|4514.8|4512|4512.6|4509.8|27
1606755160000|2020-11-30 16:52:40|4512.6|4509.8|4513.6|4510.8|4513.8|4511|4512.6|4509.8|7
1606755170000|2020-11-30 16:52:50|4514|4511.2|4513.6|4510.8|4514.8|4512|4513.6|4510.8|22
1606755180000|2020-11-30 16:53:00|4513|4510.2|4512.6|4509.8|4513.6|4510.8|4511.6|4508.8|103
1606755190000|2020-11-30 16:53:10|4512|4509.2|4512.6|4509.8|4512.8|4510|4511.8|4509|27
1606755200000|2020-11-30 16:53:20|4512.3|4509.5|4512.8|4510|4513.6|4510.8|4511.8|4509|88
1606755210000|2020-11-30 16:53:30|4512.6|4509.8|4511.6|4508.8|4512.6|4509.8|4511|4508.2|115
1606755220000|2020-11-30 16:53:40|4510.8|4508|4511.6|4508.8|4512.6|4509.8|4508.6|4505.8|256
1606755230000|2020-11-30 16:53:50|4511.3|4508.5|4511.3|4508.5|4511.8|4509|4510.6|4507.8|63
1606755240000|2020-11-30 16:54:00|4511.6|4508.8|4512.3|4509.5|4513|4510.2|4511.3|4508.5|38
1606755250000|2020-11-30 16:54:10|4512.6|4509.8|4512.8|4510|4513.3|4510.5|4512|4509.2|36
1606755260000|2020-11-30 16:54:20|4513|4510.2|4514.6|4511.8|4515|4512.2|4512.8|4510|130
1606755270000|2020-11-30 16:54:30|4514.8|4512|4512.8|4510|4514.8|4512|4512|4509.2|40
1606755280000|2020-11-30 16:54:40|4512.6|4509.8|4512.8|4510|4513.8|4511|4512.6|4509.8|18
1606755290000|2020-11-30 16:54:50|4513.6|4510.8|4514.8|4512|4514.8|4512|4513.3|4510.5|19
1606755300000|2020-11-30 16:55:00|4514.5|4511.7|4515.6|4512.8|4515.8|4513|4513|4510.2|59
1606755310000|2020-11-30 16:55:10|4515|4512.2|4513.8|4511|4515|4512.2|4513.6|4510.8|33
1606755320000|2020-11-30 16:55:20|4513.6|4510.8|4514.8|4512|4515.6|4512.8|4513.6|4510.8|57
1606755330000|2020-11-30 16:55:30|4514.6|4511.8|4514.6|4511.8|4514.8|4512|4513.8|4511|104
1606755340000|2020-11-30 16:55:40|4514.8|4512|4516.6|4513.8|4516.6|4513.8|4514.6|4511.8|70
1606755350000|2020-11-30 16:55:50|4516|4513.2|4514.6|4511.8|4516.6|4513.8|4514.6|4511.8|191
1606755360000|2020-11-30 16:56:00|4514.3|4511.5|4515.3|4512.5|4516.4|4513.6|4513.6|4510.8|102
1606755370000|2020-11-30 16:56:10|4515|4512.2|4514.8|4512|4515.6|4512.8|4514.6|4511.8|14
1606755380000|2020-11-30 16:56:20|4514.6|4511.8|4513.8|4511|4515.6|4512.8|4513.8|4511|23
1606755390000|2020-11-30 16:56:30|4514.1|4511.3|4514.8|4512|4515|4512.2|4514.1|4511.3|3
1606755400000|2020-11-30 16:56:40|4515.6|4512.8|4515.8|4513|4515.8|4513|4514.8|4512|21
1606755410000|2020-11-30 16:56:50|4516|4513.2|4514.8|4512|4516|4513.2|4514.8|4512|26
1606755420000|2020-11-30 16:57:00|4515.1|4512.3|4515.6|4512.8|4515.8|4513|4514|4511.2|49
1606755430000|2020-11-30 16:57:10|4515|4512.2|4514.8|4512|4515|4512.2|4514|4511.2|48
1606755440000|2020-11-30 16:57:20|4514.6|4511.8|4512.8|4510|4514.6|4511.8|4512.8|4510|17
1606755450000|2020-11-30 16:57:30|4513|4510.2|4512.8|4510|4513|4510.2|4512.5|4509.7|18
1606755460000|2020-11-30 16:57:40|4513|4510.2|4513.8|4511|4514.6|4511.8|4512.8|4510|115
1606755470000|2020-11-30 16:57:50|4514.1|4511.3|4513.8|4511|4514.6|4511.8|4513.8|4511|7
1606755480000|2020-11-30 16:58:00|4513.6|4510.8|4514.8|4512|4514.8|4512|4513.6|4510.8|9
1606755490000|2020-11-30 16:58:10|4515.6|4512.8|4515.8|4513|4516.6|4513.8|4515.6|4512.8|38
1606755500000|2020-11-30 16:58:20|4515.6|4512.8|4514.8|4512|4515.8|4513|4514.8|4512|24
1606755510000|2020-11-30 16:58:30|4516|4513.2|4515.8|4513|4516.6|4513.8|4515.8|4513|30
1606755520000|2020-11-30 16:58:40|4516.3|4513.5|4515|4512.2|4516.6|4513.8|4515|4512.2|23
1606755530000|2020-11-30 16:58:50|4515.1|4512.3|4514.8|4512|4515.3|4512.5|4514|4511.2|56
1606755540000|2020-11-30 16:59:00|4515|4512.2|4511|4508.2|4515|4512.2|4511|4508.2|100
1606755550000|2020-11-30 16:59:10|4511.3|4508.5|4513.8|4511|4514.6|4511.8|4510.6|4507.8|126
1606755560000|2020-11-30 16:59:20|4511.6|4508.8|4511.6|4508.8|4512.6|4509.8|4511.3|4508.5|66
1606755570000|2020-11-30 16:59:30|4511.8|4509|4511.8|4509|4512.4|4509.6|4511.6|4508.8|13
1606755580000|2020-11-30 16:59:40|4512.4|4509.6|4510.8|4508|4512.6|4509.8|4510.6|4507.8|48
1606755590000|2020-11-30 16:59:50|4509.8|4507|4509.6|4506.8|4509.8|4507|4507.8|4505|129
1606755600000|2020-11-30 17:00:00|4509.8|4507|4510.8|4508|4511.6|4508.8|4507.8|4505|146
1606755610000|2020-11-30 17:00:10|4511.6|4508.8|4508.6|4505.8|4511.6|4508.8|4507.6|4504.8|118
1606755620000|2020-11-30 17:00:20|4508|4505.2|4507.8|4505|4508.6|4505.8|4507.8|4505|23
1606755630000|2020-11-30 17:00:30|4507.6|4504.8|4505.6|4502.8|4507.8|4505|4505.3|4502.5|43
1606755640000|2020-11-30 17:00:40|4506.6|4503.8|4505.6|4502.8|4506.8|4504|4504.8|4502|88
1606755650000|2020-11-30 17:00:50|4505.8|4503|4505.3|4502.5|4505.8|4503|4504.8|4502|36
1606755660000|2020-11-30 17:01:00|4505|4502.2|4502.8|4500|4505|4502.2|4502.6|4499.8|149
1606755670000|2020-11-30 17:01:10|4503.1|4500.3|4501.8|4499|4503.6|4500.8|4501.6|4498.8|43
1606755680000|2020-11-30 17:01:20|4502.6|4499.8|4502.8|4500|4503.6|4500.8|4502.3|4499.5|53
1606755690000|2020-11-30 17:01:30|4502.6|4499.8|4502.8|4500|4502.8|4500|4501.6|4498.8|37
1606755700000|2020-11-30 17:01:40|4502.6|4499.8|4502.6|4499.8|4504.4|4501.6|4502.6|4499.8|38
1606755710000|2020-11-30 17:01:50|4502.8|4500|4501.8|4499|4502.8|4500|4501.8|4499|25
1606755720000|2020-11-30 17:02:00|4501.6|4498.8|4502.8|4500|4503.1|4500.3|4501.6|4498.8|30
1606755730000|2020-11-30 17:02:10|4502.6|4499.8|4502.6|4499.8|4502.8|4500|4502.6|4499.8|17
1606755740000|2020-11-30 17:02:20|4502|4499.2|4502.6|4499.8|4502.6|4499.8|4500.6|4497.8|95
1606755750000|2020-11-30 17:02:30|4503.6|4500.8|4503.8|4501|4504.6|4501.8|4502.6|4499.8|45
1606755760000|2020-11-30 17:02:40|4503.6|4500.8|4505.8|4503|4505.8|4503|4503.6|4500.8|36
1606755770000|2020-11-30 17:02:50|4506.1|4503.3|4507.8|4505|4507.8|4505|4505.8|4503|24
1606755780000|2020-11-30 17:03:00|4507.6|4504.8|4506.6|4503.8|4507.6|4504.8|4506|4503.2|24
1606755790000|2020-11-30 17:03:10|4506.8|4504|4506.8|4504|4506.8|4504|4505.8|4503|38
1606755800000|2020-11-30 17:03:20|4506.6|4503.8|4506.8|4504|4507.8|4505|4506.6|4503.8|36
1606755810000|2020-11-30 17:03:30|4506.6|4503.8|4502.6|4499.8|4506.8|4504|4502.6|4499.8|66
1606755820000|2020-11-30 17:03:40|4502|4499.2|4502.6|4499.8|4502.6|4499.8|4501.6|4498.8|23
1606755830000|2020-11-30 17:03:50|4502.8|4500|4502.8|4500|4503.6|4500.8|4502.6|4499.8|35
1606755840000|2020-11-30 17:04:00|4502.6|4499.8|4501.8|4499|4502.8|4500|4501.6|4498.8|36
1606755850000|2020-11-30 17:04:10|4501.6|4498.8|4500.6|4497.8|4501.8|4499|4500.6|4497.8|21
1606755860000|2020-11-30 17:04:20|4500.8|4498|4501.8|4499|4502.8|4500|4500.8|4498|31
1606755870000|2020-11-30 17:04:30|4502.3|4499.5|4503.8|4501|4503.8|4501|4501.8|4499|15
1606755880000|2020-11-30 17:04:40|4503.6|4500.8|4507.6|4504.8|4507.6|4504.8|4503.6|4500.8|38
1606755890000|2020-11-30 17:04:50|4507|4504.2|4509.6|4506.8|4510.6|4507.8|4506.8|4504|50
1606755900000|2020-11-30 17:05:00|4509.3|4506.5|4509.6|4506.8|4509.6|4506.8|4508.8|4506|35
1606755910000|2020-11-30 17:05:10|4509.8|4507|4512.6|4509.8|4512.6|4509.8|4509.8|4507|59
1606755920000|2020-11-30 17:05:20|4512.8|4510|4511.8|4509|4512.8|4510|4511.6|4508.8|30
1606755930000|2020-11-30 17:05:30|4512.6|4509.8|4510.8|4508|4512.8|4510|4510.6|4507.8|54
1606755940000|2020-11-30 17:05:40|4511.1|4508.3|4509.8|4507|4511.8|4509|4508.8|4506|54
1606755950000|2020-11-30 17:05:50|4509.6|4506.8|4510.8|4508|4510.8|4508|4509.6|4506.8|11
1606755960000|2020-11-30 17:06:00|4510.6|4507.8|4509.6|4506.8|4510.6|4507.8|4508.8|4506|30
1606755970000|2020-11-30 17:06:10|4509.3|4506.5|4508.8|4506|4510.6|4507.8|4508.8|4506|19
1606755980000|2020-11-30 17:06:20|4508.6|4505.8|4507.6|4504.8|4508.8|4506|4506.8|4504|41
1606755990000|2020-11-30 17:06:30|4506.8|4504|4507.6|4504.8|4507.6|4504.8|4506.8|4504|15
1606756000000|2020-11-30 17:06:40|4507.8|4505|4509|4506.2|4509.8|4507|4507.8|4505|64
1606756010000|2020-11-30 17:06:50|4509.3|4506.5|4508.8|4506|4509.6|4506.8|4508.8|4506|112
1606756020000|2020-11-30 17:07:00|4509.6|4506.8|4509.6|4506.8|4509.8|4507|4508.8|4506|13
1606756030000|2020-11-30 17:07:10|4509.8|4507|4507.6|4504.8|4510|4507.2|4507.6|4504.8|48
1606756040000|2020-11-30 17:07:20|4507|4504.2|4503.8|4501|4507|4504.2|4503|4500.2|122
1606756050000|2020-11-30 17:07:30|4503.2|4500.4|4503.8|4501|4504|4501.2|4502.8|4500|28
1606756060000|2020-11-30 17:07:40|4504.1|4501.3|4503.8|4501|4504.3|4501.5|4503.8|4501|13
1606756070000|2020-11-30 17:07:50|4503|4500.2|4503.8|4501|4504.6|4501.8|4503|4500.2|9
1606756080000|2020-11-30 17:08:00|4504.3|4501.5|4502.8|4500|4504.3|4501.5|4502.8|4500|28
1606756090000|2020-11-30 17:08:10|4502.6|4499.8|4504|4501.2|4504.8|4502|4502.6|4499.8|28
1606756100000|2020-11-30 17:08:20|4503.8|4501|4503.8|4501|4504.8|4502|4503.8|4501|15
1606756110000|2020-11-30 17:08:30|4503.6|4500.8|4503|4500.2|4503.8|4501|4502.8|4500|12
1606756120000|2020-11-30 17:08:40|4503.6|4500.8|4500.8|4498|4503.8|4501|4500.8|4498|45
1606756130000|2020-11-30 17:08:50|4501.3|4498.5|4501.6|4498.8|4502.6|4499.8|4501.3|4498.5|10
1606756140000|2020-11-30 17:09:00|4501|4498.2|4500.8|4498|4501.6|4498.8|4500.8|4498|39
1606756150000|2020-11-30 17:09:10|4500.6|4497.8|4499.8|4497|4500.8|4498|4499.8|4497|45
1606756160000|2020-11-30 17:09:20|4498.8|4496|4499.8|4497|4500.3|4497.5|4498.8|4496|95
1606756170000|2020-11-30 17:09:30|4499|4496.2|4497.6|4494.8|4499.8|4497|4497.6|4494.8|124
1606756180000|2020-11-30 17:09:40|4497.3|4494.5|4497.6|4494.8|4497.8|4495|4497|4494.2|53
1606756190000|2020-11-30 17:09:50|4497|4494.2|4497.8|4495|4498.8|4496|4497|4494.2|45
1606756200000|2020-11-30 17:10:00|4497.6|4494.8|4498.8|4496|4498.8|4496|4497|4494.2|50
1606756210000|2020-11-30 17:10:10|4498|4495.2|4497.8|4495|4498.8|4496|4497.6|4494.8|5
1606756220000|2020-11-30 17:10:20|4497.6|4494.8|4498.8|4496|4498.8|4496|4497.6|4494.8|8
1606756230000|2020-11-30 17:10:30|4499|4496.2|4498.6|4495.8|4499|4496.2|4498|4495.2|8
1606756240000|2020-11-30 17:10:40|4498.8|4496|4498.3|4495.5|4498.8|4496|4497.6|4494.8|7
1606756250000|2020-11-30 17:10:50|4498|4495.2|4496.6|4493.8|4498|4495.2|4496.6|4493.8|31
1606756260000|2020-11-30 17:11:00|4496.3|4493.5|4495.8|4493|4496.8|4494|4495.8|4493|57
1606756270000|2020-11-30 17:11:10|4496.6|4493.8|4495.8|4493|4496.6|4493.8|4495.6|4492.8|17
1606756280000|2020-11-30 17:11:20|4495.3|4492.5|4494.8|4492|4495.3|4492.5|4494.8|4492|41
1606756290000|2020-11-30 17:11:30|4495|4492.2|4495.3|4492.5|4495.8|4493|4494.8|4492|21
1606756300000|2020-11-30 17:11:40|4495.6|4492.8|4496.8|4494|4497.8|4495|4495.6|4492.8|31
1606756310000|2020-11-30 17:11:50|4497|4494.2|4495.8|4493|4497|4494.2|4495.8|4493|7
1606756320000|2020-11-30 17:12:00|4495.6|4492.8|4495.8|4493|4496.6|4493.8|4495.6|4492.8|27
1606756330000|2020-11-30 17:12:10|4495.6|4492.8|4495.8|4493|4496.3|4493.5|4495.6|4492.8|3
1606756340000|2020-11-30 17:12:20|4495.6|4492.8|4495.8|4493|4495.8|4493|4495.6|4492.8|7
1606756350000|2020-11-30 17:12:30|4495|4492.2|4494.8|4492|4495|4492.2|4494.6|4491.8|15
1606756360000|2020-11-30 17:12:40|4495|4492.2|4494.8|4492|4495.3|4492.5|4494.8|4492|3
1606756370000|2020-11-30 17:12:50|4495|4492.2|4495|4492.2|4495|4492.2|4494.8|4492|4
1606756380000|2020-11-30 17:13:00|4494.8|4492|4497.8|4495|4498.6|4495.8|4494.8|4492|92
1606756390000|2020-11-30 17:13:10|4498.3|4495.5|4497.6|4494.8|4498.8|4496|4497|4494.2|61
1606756400000|2020-11-30 17:13:20|4497.3|4494.5|4497.6|4494.8|4497.8|4495|4497|4494.2|33
1606756410000|2020-11-30 17:13:30|4497.3|4494.5|4497.6|4494.8|4498.6|4495.8|4497|4494.2|39
1606756420000|2020-11-30 17:13:40|4497|4494.2|4497.6|4494.8|4497.6|4494.8|4497|4494.2|18
1606756430000|2020-11-30 17:13:50|4497|4494.2|4496.3|4493.5|4497|4494.2|4495.6|4492.8|48
1606756440000|2020-11-30 17:14:00|4496|4493.2|4496.8|4494|4497.6|4494.8|4495.6|4492.8|6
1606756450000|2020-11-30 17:14:10|4497.1|4494.3|4496.6|4493.8|4497.6|4494.8|4496.6|4493.8|30
1606756460000|2020-11-30 17:14:20|||||||||18
1606756470000|2020-11-30 17:14:30|4497.6|4494.8|4496.8|4494|4497.6|4494.8|4496.6|4493.8|17
1606756480000|2020-11-30 17:14:40|4496.6|4493.8|4498.6|4495.8|4498.8|4496|4496.6|4493.8|16
1606756490000|2020-11-30 17:14:50|4498.8|4496|4498.8|4496|4499.1|4496.3|4498.8|4496|15
1606756500000|2020-11-30 17:15:00|4498.6|4495.8|4496.8|4494|4498.8|4496|4496.8|4494|34
1606756510000|2020-11-30 17:15:10|4496.6|4493.8|4496.8|4494|4497.3|4494.5|4496|4493.2|70
1606756520000|2020-11-30 17:15:20|4497|4494.2|4496.8|4494|4497.6|4494.8|4496.8|4494|43
1606756530000|2020-11-30 17:15:30|4496.3|4493.5|4495.8|4493|4496.6|4493.8|4495.8|4493|36
1606756540000|2020-11-30 17:15:40|4496|4493.2|4495.8|4493|4496.6|4493.8|4495.8|4493|28
1606756550000|2020-11-30 17:15:50|4496.3|4493.5|4496.8|4494|4496.8|4494|4496.3|4493.5|7
1606756560000|2020-11-30 17:16:00|4497.4|4494.6|4496|4493.2|4497.6|4494.8|4496|4493.2|33
1606756570000|2020-11-30 17:16:10|4496.3|4493.5|4497.6|4494.8|4497.6|4494.8|4496.3|4493.5|26
1606756580000|2020-11-30 17:16:20|4497.3|4494.5|4496.8|4494|4497.6|4494.8|4496.8|4494|10
1606756590000|2020-11-30 17:16:30|4497|4494.2|4496|4493.2|4497.8|4495|4496|4493.2|34
1606756600000|2020-11-30 17:16:40|4496.6|4493.8|4496|4493.2|4496.6|4493.8|4496|4493.2|13
1606756610000|2020-11-30 17:16:50|4496.3|4493.5|4494.8|4492|4497|4494.2|4494|4491.2|82
1606756620000|2020-11-30 17:17:00|4494.6|4491.8|4494.8|4492|4494.8|4492|4494.3|4491.5|7
1606756630000|2020-11-30 17:17:10|||||||||6
1606756640000|2020-11-30 17:17:20|4494.6|4491.8|4493.8|4491|4494.8|4492|4493.8|4491|15
1606756650000|2020-11-30 17:17:30|4493.6|4490.8|4492.6|4489.8|4493.6|4490.8|4492|4489.2|145
1606756660000|2020-11-30 17:17:40|4492.1|4489.3|4494.6|4491.8|4494.6|4491.8|4492.1|4489.3|40
1606756670000|2020-11-30 17:17:50|4493.8|4491|4493.8|4491|4494.6|4491.8|4493.8|4491|28
1606756680000|2020-11-30 17:18:00|4494.6|4491.8|4493.8|4491|4494.6|4491.8|4493.8|4491|7
1606756690000|2020-11-30 17:18:10|4494.4|4491.6|4494.6|4491.8|4494.6|4491.8|4493.8|4491|30
1606756700000|2020-11-30 17:18:20|4494|4491.2|4494.6|4491.8|4494.6|4491.8|4493.8|4491|23
1606756710000|2020-11-30 17:18:30|4494.1|4491.3|4494.6|4491.8|4495.4|4492.6|4493.8|4491|44
1606756720000|2020-11-30 17:18:40|||||||||3
1606756730000|2020-11-30 17:18:50|4495|4492.2|4495.8|4493|4496.8|4494|4495|4492.2|34
1606756740000|2020-11-30 17:19:00|4496.6|4493.8|4500|4497.2|4500|4497.2|4496|4493.2|73
1606756750000|2020-11-30 17:19:10|4500.3|4497.5|4502.8|4500|4503|4500.2|4500.3|4497.5|74
1606756760000|2020-11-30 17:19:20|4502|4499.2|4499.8|4497|4502|4499.2|4499.6|4496.8|42
1606756770000|2020-11-30 17:19:30|4500|4497.2|4500.8|4498|4501|4498.2|4499.8|4497|41
1606756780000|2020-11-30 17:19:40|4500.6|4497.8|4496.8|4494|4500.8|4498|4495.8|4493|102
1606756790000|2020-11-30 17:19:50|4496.6|4493.8|4496.6|4493.8|4496.8|4494|4496.6|4493.8|2
1606756800000|2020-11-30 17:20:00|4496.8|4494|4495.8|4493|4497|4494.2|4494|4491.2|60
1606756810000|2020-11-30 17:20:10|4495.3|4492.5|4494.8|4492|4495.8|4493|4494.6|4491.8|5
1606756820000|2020-11-30 17:20:20|4494.3|4491.5|4492.8|4490|4494.8|4492|4492.6|4489.8|57
1606756830000|2020-11-30 17:20:30|4492|4489.2|4494.8|4492|4494.8|4492|4492|4489.2|123
1606756840000|2020-11-30 17:20:40|4493.8|4491|4493.6|4490.8|4494.8|4492|4492|4489.2|99
1606756850000|2020-11-30 17:20:50|4493|4490.2|4492.8|4490|4493.6|4490.8|4492.6|4489.8|37
1606756860000|2020-11-30 17:21:00|4492.6|4489.8|4492.8|4490|4492.8|4490|4491.6|4488.8|39
1606756870000|2020-11-30 17:21:10|4493.4|4490.6|4492.6|4489.8|4493.6|4490.8|4492.6|4489.8|30
1606756880000|2020-11-30 17:21:20|4492.8|4490|4493.8|4491|4493.8|4491|4492.8|4490|22
1606756890000|2020-11-30 17:21:30|4494.1|4491.3|4494.3|4491.5|4494.8|4492|4494|4491.2|21
1606756900000|2020-11-30 17:21:40|4494|4491.2|4493.8|4491|4494.6|4491.8|4493.8|4491|10
1606756910000|2020-11-30 17:21:50|||||||||2
1606756920000|2020-11-30 17:22:00|4493.6|4490.8|4493.8|4491|4493.8|4491|4493.3|4490.5|36
1606756930000|2020-11-30 17:22:10|4493.6|4490.8|4493.8|4491|4494.6|4491.8|4493.6|4490.8|79
1606756940000|2020-11-30 17:22:20|4494.6|4491.8|4496.1|4493.3|4496.6|4493.8|4494.6|4491.8|81
1606756950000|2020-11-30 17:22:30|4495.8|4493|4495.8|4493|4495.8|4493|4494.6|4491.8|18
1606756960000|2020-11-30 17:22:40|4495.6|4492.8|4495.8|4493|4496.3|4493.5|4495.6|4492.8|9
1606756970000|2020-11-30 17:22:50|4495.6|4492.8|4495.8|4493|4495.8|4493|4495.4|4492.6|11
1606756980000|2020-11-30 17:23:00|4496.4|4493.6|4496.1|4493.3|4496.6|4493.8|4495.8|4493|21
1606756990000|2020-11-30 17:23:10|4496.4|4493.6|4497.8|4495|4497.8|4495|4495.8|4493|72
1606757000000|2020-11-30 17:23:20|4497.6|4494.8|4497.6|4494.8|4497.8|4495|4497|4494.2|18
1606757010000|2020-11-30 17:23:30|4497.8|4495|4497.6|4494.8|4497.8|4495|4497.6|4494.8|5
1606757020000|2020-11-30 17:23:40|4497.8|4495|4496.8|4494|4497.8|4495|4496.8|4494|6
1606757030000|2020-11-30 17:23:50|||||||||12
1606757040000|2020-11-30 17:24:00|4497.4|4494.6|4496.8|4494|4497.6|4494.8|4496.8|4494|22
1606757050000|2020-11-30 17:24:10|4497|4494.2|4497.6|4494.8|4497.8|4495|4496.8|4494|20
1606757060000|2020-11-30 17:24:20|4497.3|4494.5|4497.8|4495|4497.8|4495|4497.3|4494.5|9
1606757070000|2020-11-30 17:24:30|4497.6|4494.8|4497.6|4494.8|4497.8|4495|4497.6|4494.8|3
1606757080000|2020-11-30 17:24:40|4497|4494.2|4497.1|4494.3|4497.6|4494.8|4496.8|4494|38
1606757090000|2020-11-30 17:24:50|4497.3|4494.5|4496.6|4493.8|4497.6|4494.8|4496.6|4493.8|5
1606757100000|2020-11-30 17:25:00|4496|4493.2|4495.6|4492.8|4496|4493.2|4494.6|4491.8|62
1606757110000|2020-11-30 17:25:10|4495.3|4492.5|4494.8|4492|4495.6|4492.8|4494.6|4491.8|9
1606757120000|2020-11-30 17:25:20|4494.6|4491.8|4494.8|4492|4495.6|4492.8|4494.6|4491.8|19
1606757130000|2020-11-30 17:25:30|4495.4|4492.6|4494.8|4492|4495.6|4492.8|4493.8|4491|30
1606757140000|2020-11-30 17:25:40|4495.1|4492.3|4495.6|4492.8|4495.8|4493|4495.1|4492.3|2
1606757150000|2020-11-30 17:25:50|4495.8|4493|4494.3|4491.5|4495.8|4493|4493.6|4490.8|31
1606757160000|2020-11-30 17:26:00|4494.6|4491.8|4494.8|4492|4495.6|4492.8|4494.6|4491.8|21
1606757170000|2020-11-30 17:26:10|4495|4492.2|4495.8|4493|4495.8|4493|4494.6|4491.8|37
1606757180000|2020-11-30 17:26:20|4495.6|4492.8|4495.1|4492.3|4495.8|4493|4494.8|4492|14
1606757190000|2020-11-30 17:26:30|4495.4|4492.6|4495.8|4493|4495.8|4493|4494.8|4492|11
1606757200000|2020-11-30 17:26:40|4495.6|4492.8|4492.8|4490|4495.6|4492.8|4492.6|4489.8|48
1606757210000|2020-11-30 17:26:50|4492.6|4489.8|4492.6|4489.8|4492.8|4490|4492.6|4489.8|3
1606757220000|2020-11-30 17:27:00|4492.8|4490|4492.8|4490|4493.6|4490.8|4492.8|4490|35
1606757230000|2020-11-30 17:27:10|4493.3|4490.5|4492.6|4489.8|4493.6|4490.8|4492.6|4489.8|27
1606757240000|2020-11-30 17:27:20|4492.3|4489.5|4492.6|4489.8|4492.6|4489.8|4491.8|4489|55
1606757250000|2020-11-30 17:27:30|4492.3|4489.5|4492.6|4489.8|4492.6|4489.8|4491.8|4489|7
1606757260000|2020-11-30 17:27:40|4492.8|4490|4492.8|4490|4493.1|4490.3|4492.6|4489.8|9
1606757270000|2020-11-30 17:27:50|4493.1|4490.3|4492.8|4490|4493.6|4490.8|4491.8|4489|23
1606757280000|2020-11-30 17:28:00|4493.1|4490.3|4492.8|4490|4493.4|4490.6|4492.6|4489.8|17
1606757290000|2020-11-30 17:28:10|4492.6|4489.8|4492.8|4490|4492.8|4490|4492.6|4489.8|3
1606757300000|2020-11-30 17:28:20|4492.6|4489.8|4492.8|4490|4492.8|4490|4491.6|4488.8|35
1606757310000|2020-11-30 17:28:30|4492.6|4489.8|4491.8|4489|4492.6|4489.8|4491.8|4489|4
1606757320000|2020-11-30 17:28:40|4492.1|4489.3|4492.6|4489.8|4492.6|4489.8|4491.8|4489|8
1606757330000|2020-11-30 17:28:50|4491.8|4489|4491.6|4488.8|4492.6|4489.8|4491.6|4488.8|13
1606757340000|2020-11-30 17:29:00|4491.4|4488.6|4491.8|4489|4492.6|4489.8|4491.3|4488.5|92
1606757350000|2020-11-30 17:29:10|4491.6|4488.8|4489.6|4486.8|4491.8|4489|4489.6|4486.8|69
1606757360000|2020-11-30 17:29:20|4489.8|4487|4489.8|4487|4490.6|4487.8|4489.6|4486.8|23
1606757370000|2020-11-30 17:29:30|4489.6|4486.8|4489.8|4487|4489.8|4487|4489.6|4486.8|7
1606757380000|2020-11-30 17:29:40|4489.6|4486.8|4489.1|4486.3|4489.6|4486.8|4488.6|4485.8|158
1606757390000|2020-11-30 17:29:50|4488.8|4486|4491.8|4489|4491.8|4489|4488.8|4486|105
1606757400000|2020-11-30 17:30:00|4492.3|4489.5|4490.1|4487.3|4492.6|4489.8|4489.6|4486.8|89
1606757410000|2020-11-30 17:30:10|4490.6|4487.8|4491.1|4488.3|4491.6|4488.8|4489.8|4487|47
1606757420000|2020-11-30 17:30:20|4490.8|4488|4491.6|4488.8|4491.6|4488.8|4490.6|4487.8|43
1606757430000|2020-11-30 17:30:30|4490.8|4488|4490.1|4487.3|4491.1|4488.3|4489.6|4486.8|26
1606757440000|2020-11-30 17:30:40|4490.6|4487.8|4487.6|4484.8|4490.6|4487.8|4486.6|4483.8|111
1606757450000|2020-11-30 17:30:50|4487|4484.2|4488.6|4485.8|4488.8|4486|4486.8|4484|55
1606757460000|2020-11-30 17:31:00|4488.1|4485.3|4488.6|4485.8|4488.6|4485.8|4487.8|4485|42
1606757470000|2020-11-30 17:31:10|4487.8|4485|4487.6|4484.8|4488.6|4485.8|4487.1|4484.3|53
1606757480000|2020-11-30 17:31:20|4487|4484.2|4486.6|4483.8|4487|4484.2|4486.1|4483.3|44
1606757490000|2020-11-30 17:31:30|4486.3|4483.5|4486.6|4483.8|4486.6|4483.8|4486|4483.2|21
1606757500000|2020-11-30 17:31:40|4486.3|4483.5|4487.6|4484.8|4487.6|4484.8|4485.8|4483|66
1606757510000|2020-11-30 17:31:50|4487.1|4484.3|4487.6|4484.8|4488.6|4485.8|4486.6|4483.8|111
1606757520000|2020-11-30 17:32:00|4487.8|4485|4487.6|4484.8|4488.8|4486|4487.6|4484.8|23
1606757530000|2020-11-30 17:32:10|4486.8|4484|4486.8|4484|4487.6|4484.8|4486.6|4483.8|45
1606757540000|2020-11-30 17:32:20|4487.4|4484.6|4487.6|4484.8|4487.6|4484.8|4486.6|4483.8|44
1606757550000|2020-11-30 17:32:30|4487.3|4484.5|4487.6|4484.8|4487.6|4484.8|4486.6|4483.8|10
1606757560000|2020-11-30 17:32:40|4488.6|4485.8|4488.6|4485.8|4489|4486.2|4488.6|4485.8|33
1606757570000|2020-11-30 17:32:50|4489|4486.2|4488.6|4485.8|4489.8|4487|4488.6|4485.8|48
1606757580000|2020-11-30 17:33:00|4488.8|4486|4488.6|4485.8|4488.8|4486|4487.6|4484.8|24
1606757590000|2020-11-30 17:33:10|4488.8|4486|4488.1|4485.3|4488.8|4486|4487.8|4485|24
1606757600000|2020-11-30 17:33:20|4487.6|4484.8|4488.6|4485.8|4489.6|4486.8|4487.6|4484.8|20
1606757610000|2020-11-30 17:33:30|4488.8|4486|4489.6|4486.8|4489.6|4486.8|4488.8|4486|8
1606757620000|2020-11-30 17:33:40|4489|4486.2|4488.8|4486|4489.8|4487|4488.6|4485.8|22
1606757630000|2020-11-30 17:33:50|4488.6|4485.8|4487.6|4484.8|4488.8|4486|4487.6|4484.8|18
1606757640000|2020-11-30 17:34:00|4488|4485.2|4488.1|4485.3|4488.6|4485.8|4487.6|4484.8|49
1606757650000|2020-11-30 17:34:10|4488.4|4485.6|4488.1|4485.3|4488.6|4485.8|4487.8|4485|12
1606757660000|2020-11-30 17:34:20|4487.8|4485|4488.6|4485.8|4488.8|4486|4487|4484.2|101
1606757670000|2020-11-30 17:34:30|4488.8|4486|4488.6|4485.8|4488.8|4486|4487.8|4485|32
1606757680000|2020-11-30 17:34:40|||||||||1
1606757690000|2020-11-30 17:34:50|4489.4|4486.6|4490.8|4488|4491.6|4488.8|4489.4|4486.6|63
1606757700000|2020-11-30 17:35:00|4491.1|4488.3|4489.8|4487|4492|4489.2|4489.6|4486.8|80
1606757710000|2020-11-30 17:35:10|4490.6|4487.8|4488.8|4486|4490.6|4487.8|4488.6|4485.8|29
1606757720000|2020-11-30 17:35:20|4489.6|4486.8|4488.6|4485.8|4489.6|4486.8|4488.6|4485.8|23
1606757730000|2020-11-30 17:35:30|4488.8|4486|4489.4|4486.6|4490.4|4487.6|4488.6|4485.8|77
1606757740000|2020-11-30 17:35:40|4489.2|4486.4|4489.9|4487.1|4490.4|4487.6|4489.2|4486.4|20
1606757750000|2020-11-30 17:35:50|4489.6|4486.8|4490.4|4487.6|4490.6|4487.8|4489.6|4486.8|2
1606757760000|2020-11-30 17:36:00|4490.2|4487.4|4487.4|4484.6|4490.4|4487.6|4487.4|4484.6|60
1606757770000|2020-11-30 17:36:10|4487.6|4484.8|4488.4|4485.6|4488.4|4485.6|4487.4|4484.6|21
1606757780000|2020-11-30 17:36:20|4488.2|4485.4|4488.6|4485.8|4488.9|4486.1|4488.2|4485.4|18
1606757790000|2020-11-30 17:36:30|4488.4|4485.6|4487.4|4484.6|4488.4|4485.6|4487.2|4484.4|6
1606757800000|2020-11-30 17:36:40|4487.2|4484.4|4487.4|4484.6|4487.6|4484.8|4487.2|4484.4|17
1606757810000|2020-11-30 17:36:50|4487.6|4484.8|4487.2|4484.4|4487.6|4484.8|4487.2|4484.4|3
1606757820000|2020-11-30 17:37:00|4487.4|4484.6|4486.4|4483.6|4487.4|4484.6|4486.2|4483.4|45
1606757830000|2020-11-30 17:37:10|4487|4484.2|4486.2|4483.4|4487.2|4484.4|4486.2|4483.4|27
1606757840000|2020-11-30 17:37:20|4485.6|4482.8|4486.4|4483.6|4486.4|4483.6|4485.4|4482.6|66
1606757850000|2020-11-30 17:37:30|4486.7|4483.9|4487.2|4484.4|4488.2|4485.4|4486.6|4483.8|100
1606757860000|2020-11-30 17:37:40|4487.4|4484.6|4487.2|4484.4|4487.4|4484.6|4486.6|4483.8|12
1606757870000|2020-11-30 17:37:50|4487.4|4484.6|4487.2|4484.4|4487.4|4484.6|4486.6|4483.8|10
1606757880000|2020-11-30 17:38:00|4487.6|4484.8|4488.4|4485.6|4488.4|4485.6|4487.4|4484.6|60
1606757890000|2020-11-30 17:38:10|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|49
1606757900000|2020-11-30 17:38:20|4487.8|4485|4488.6|4485.8|4488.6|4485.8|4487.6|4484.8|39
1606757910000|2020-11-30 17:38:30|4489.1|4486.3|4489.6|4486.8|4489.6|4486.8|4488.6|4485.8|47
1606757920000|2020-11-30 17:38:40|4490.2|4487.4|4489.6|4486.8|4490.6|4487.8|4489.4|4486.6|22
1606757930000|2020-11-30 17:38:50|4488.6|4485.8|4489.4|4486.6|4489.4|4486.6|4488.6|4485.8|18
1606757940000|2020-11-30 17:39:00|4489.2|4486.4|4488.6|4485.8|4489.4|4486.6|4488.4|4485.6|31
1606757950000|2020-11-30 17:39:10|4489.2|4486.4|4489.4|4486.6|4489.6|4486.8|4489.2|4486.4|8
1606757960000|2020-11-30 17:39:20|4489.2|4486.4|4489.4|4486.6|4489.4|4486.6|4489.2|4486.4|2
1606757970000|2020-11-30 17:39:30|4488.8|4486|4488.6|4485.8|4488.8|4486|4488.4|4485.6|71
1606757980000|2020-11-30 17:39:40|4489.2|4486.4|4489.4|4486.6|4489.6|4486.8|4489.2|4486.4|18
1606757990000|2020-11-30 17:39:50|4489.6|4486.8|4489.4|4486.6|4489.6|4486.8|4487.6|4484.8|106
1606758000000|2020-11-30 17:40:00|4489.6|4486.8|4492.4|4489.6|4494.2|4491.4|4489.4|4486.6|90
1606758010000|2020-11-30 17:40:10|4492.2|4489.4|4492.4|4489.6|4492.6|4489.8|4492.2|4489.4|9
1606758020000|2020-11-30 17:40:20|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|4490.6|4487.8|44
1606758030000|2020-11-30 17:40:30|4492.4|4489.6|4490.6|4487.8|4492.4|4489.6|4490.2|4487.4|30
1606758040000|2020-11-30 17:40:40|4490.9|4488.1|4490.9|4488.1|4491.2|4488.4|4490.6|4487.8|10
1606758050000|2020-11-30 17:40:50|4490.6|4487.8|4491.2|4488.4|4491.2|4488.4|4489.6|4486.8|22
1606758060000|2020-11-30 17:41:00|4490.9|4488.1|4490.4|4487.6|4491.6|4488.8|4490.4|4487.6|12
1606758070000|2020-11-30 17:41:10|4490.6|4487.8|4490.4|4487.6|4490.6|4487.8|4490.4|4487.6|2
1606758080000|2020-11-30 17:41:20|4490.6|4487.8|4491.6|4488.8|4491.6|4488.8|4490.6|4487.8|7
1606758090000|2020-11-30 17:41:30|4491.9|4489.1|4492.4|4489.6|4492.4|4489.6|4491.9|4489.1|32
1606758100000|2020-11-30 17:41:40|4492.6|4489.8|4490.4|4487.6|4492.6|4489.8|4490.2|4487.4|41
1606758110000|2020-11-30 17:41:50|4490.6|4487.8|4489.6|4486.8|4490.6|4487.8|4489.6|4486.8|14
1606758120000|2020-11-30 17:42:00|4488.6|4485.8|4489.6|4486.8|4489.6|4486.8|4488.6|4485.8|69
1606758130000|2020-11-30 17:42:10|4490.2|4487.4|4489.2|4486.4|4490.4|4487.6|4489.2|4486.4|7
1606758140000|2020-11-30 17:42:20|4489.4|4486.6|4489.4|4486.6|4489.6|4486.8|4489.4|4486.6|6
1606758150000|2020-11-30 17:42:30|4489.2|4486.4|4488.6|4485.8|4489.6|4486.8|4488.6|4485.8|11
1606758160000|2020-11-30 17:42:40|4488.4|4485.6|4488.4|4485.6|4488.4|4485.6|4488.2|4485.4|15
1606758170000|2020-11-30 17:42:50|4488.6|4485.8|4488.2|4485.4|4488.6|4485.8|4488.2|4485.4|0
1606758180000|2020-11-30 17:43:00|4488.4|4485.6|4488.6|4485.8|4489.4|4486.6|4488.2|4485.4|43
1606758190000|2020-11-30 17:43:10|4488.9|4486.1|4486.9|4484.1|4488.9|4486.1|4486.9|4484.1|63
1606758200000|2020-11-30 17:43:20|4487.2|4484.4|4486.4|4483.6|4487.2|4484.4|4486.2|4483.4|14
1606758210000|2020-11-30 17:43:30|4486.6|4483.8|4486.4|4483.6|4487.2|4484.4|4485.9|4483.1|10
1606758220000|2020-11-30 17:43:40|4486.2|4483.4|4486.4|4483.6|4486.4|4483.6|4485.6|4482.8|43
1606758230000|2020-11-30 17:43:50|4486.2|4483.4|4487.4|4484.6|4487.6|4484.8|4486.2|4483.4|24
1606758240000|2020-11-30 17:44:00|4487.2|4484.4|4487.9|4485.1|4488.4|4485.6|4486.9|4484.1|32
1606758250000|2020-11-30 17:44:10|4487.6|4484.8|4487.6|4484.8|4487.9|4485.1|4487.4|4484.6|33
1606758260000|2020-11-30 17:44:20|4487.4|4484.6|4487.6|4484.8|4487.6|4484.8|4487.4|4484.6|3
1606758270000|2020-11-30 17:44:30|4488.2|4485.4|4488.6|4485.8|4488.6|4485.8|4487.9|4485.1|29
1606758280000|2020-11-30 17:44:40|4488.9|4486.1|4489.6|4486.8|4489.6|4486.8|4488.9|4486.1|17
1606758290000|2020-11-30 17:44:50|4489.4|4486.6|4489.4|4486.6|4490.4|4487.6|4488.6|4485.8|34
1606758300000|2020-11-30 17:45:00|4488.6|4485.8|4491.6|4488.8|4491.6|4488.8|4488.6|4485.8|37
1606758310000|2020-11-30 17:45:10|4491.4|4488.6|4490.6|4487.8|4491.4|4488.6|4490.6|4487.8|13
1606758320000|2020-11-30 17:45:20|4491.2|4488.4|4492.6|4489.8|4492.6|4489.8|4491.2|4488.4|23
1606758330000|2020-11-30 17:45:30|4492.4|4489.6|4490.6|4487.8|4492.4|4489.6|4490.4|4487.6|31
1606758340000|2020-11-30 17:45:40|4491.2|4488.4|4490.6|4487.8|4491.6|4488.8|4490.4|4487.6|13
1606758350000|2020-11-30 17:45:50|4490.9|4488.1|4490.4|4487.6|4490.9|4488.1|4490.4|4487.6|15
1606758360000|2020-11-30 17:46:00|4490.2|4487.4|4488.6|4485.8|4490.2|4487.4|4488.6|4485.8|63
1606758370000|2020-11-30 17:46:10|4488.4|4485.6|4489.6|4486.8|4489.6|4486.8|4488.4|4485.6|8
1606758380000|2020-11-30 17:46:20|4489.4|4486.6|4489.4|4486.6|4489.4|4486.6|4488.6|4485.8|5
1606758390000|2020-11-30 17:46:30|4489.6|4486.8|4489.9|4487.1|4490.2|4487.4|4488.9|4486.1|19
1606758400000|2020-11-30 17:46:40|4490.2|4487.4|4490.6|4487.8|4490.6|4487.8|4489.9|4487.1|1
1606758410000|2020-11-30 17:46:50|4491.2|4488.4|4490.6|4487.8|4491.4|4488.6|4490.6|4487.8|18
1606758420000|2020-11-30 17:47:00|4490.9|4488.1|4490.2|4487.4|4491.6|4488.8|4489.6|4486.8|28
1606758430000|2020-11-30 17:47:10|4490.4|4487.6|4490.4|4487.6|4490.6|4487.8|4489.6|4486.8|13
1606758440000|2020-11-30 17:47:20|4490.6|4487.8|4490.6|4487.8|4491.4|4488.6|4490.6|4487.8|19
1606758450000|2020-11-30 17:47:30|4490.9|4488.1|4492.6|4489.8|4492.6|4489.8|4490.6|4487.8|24
1606758460000|2020-11-30 17:47:40|4492.4|4489.6|4493.4|4490.6|4493.6|4490.8|4492.4|4489.6|35
1606758470000|2020-11-30 17:47:50|4492.9|4490.1|4494.4|4491.6|4494.4|4491.6|4492.6|4489.8|72
1606758480000|2020-11-30 17:48:00|4494.2|4491.4|4493.2|4490.4|4494.2|4491.4|4492.8|4490|60
1606758490000|2020-11-30 17:48:10|4493.4|4490.6|4493.4|4490.6|4493.9|4491.1|4492.9|4490.1|44
1606758500000|2020-11-30 17:48:20|4493.6|4490.8|4493.4|4490.6|4494.2|4491.4|4492.6|4489.8|46
1606758510000|2020-11-30 17:48:30|4493.6|4490.8|4493.4|4490.6|4493.6|4490.8|4493.4|4490.6|3
1606758520000|2020-11-30 17:48:40|4494.2|4491.4|4494.2|4491.4|4494.4|4491.6|4493.9|4491.1|60
1606758530000|2020-11-30 17:48:50|4493.9|4491.1|4494.2|4491.4|4494.2|4491.4|4493.9|4491.1|13
1606758540000|2020-11-30 17:49:00|4493.9|4491.1|4494.6|4491.8|4495.4|4492.6|4493.9|4491.1|78
1606758550000|2020-11-30 17:49:10|4494.2|4491.4|4494.4|4491.6|4494.6|4491.8|4493.6|4490.8|11
1606758560000|2020-11-30 17:49:20|4494.6|4491.8|4494.4|4491.6|4494.6|4491.8|4494.4|4491.6|3
1606758570000|2020-11-30 17:49:30|4494.2|4491.4|4494.4|4491.6|4494.6|4491.8|4493.6|4490.8|40
1606758580000|2020-11-30 17:49:40|4494.6|4491.8|4494.6|4491.8|4495.6|4492.8|4494.6|4491.8|78
1606758590000|2020-11-30 17:49:50|4494.4|4491.6|4494.2|4491.4|4494.6|4491.8|4494.2|4491.4|1
1606758600000|2020-11-30 17:50:00|4493.6|4490.8|4494.6|4491.8|4494.6|4491.8|4493.6|4490.8|61
1606758610000|2020-11-30 17:50:10|4495.4|4492.6|4494.4|4491.6|4495.6|4492.8|4494.4|4491.6|30
1606758620000|2020-11-30 17:50:20|4494.2|4491.4|4490.4|4487.6|4494.2|4491.4|4489.6|4486.8|113
1606758630000|2020-11-30 17:50:30|4490.6|4487.8|4490.4|4487.6|4490.9|4488.1|4490.4|4487.6|14
1606758640000|2020-11-30 17:50:40|4490.6|4487.8|4491.4|4488.6|4491.4|4488.6|4490.4|4487.6|5
1606758650000|2020-11-30 17:50:50|4491.2|4488.4|4490.4|4487.6|4491.4|4488.6|4490.4|4487.6|30
1606758660000|2020-11-30 17:51:00|4490.6|4487.8|4491.6|4488.8|4491.6|4488.8|4490.4|4487.6|7
1606758670000|2020-11-30 17:51:10|4491.9|4489.1|4491.6|4488.8|4492.2|4489.4|4491.6|4488.8|24
1606758680000|2020-11-30 17:51:20|4491.9|4489.1|4492.9|4490.1|4493.2|4490.4|4491.6|4488.8|28
1606758690000|2020-11-30 17:51:30|4493.2|4490.4|4493.4|4490.6|4493.6|4490.8|4492.6|4489.8|7
1606758700000|2020-11-30 17:51:40|4493.6|4490.8|4493.4|4490.6|4493.6|4490.8|4493.2|4490.4|1
1606758710000|2020-11-30 17:51:50|4493.2|4490.4|4493.4|4490.6|4494.2|4491.4|4493.2|4490.4|9
1606758720000|2020-11-30 17:52:00|4494|4491.2|4493.6|4490.8|4494.4|4491.6|4493.4|4490.6|73
1606758730000|2020-11-30 17:52:10|4492.6|4489.8|4493.4|4490.6|4493.6|4490.8|4492.6|4489.8|56
1606758740000|2020-11-30 17:52:20|4493.6|4490.8|4494.4|4491.6|4494.4|4491.6|4493.6|4490.8|18
1606758750000|2020-11-30 17:52:30|4494.2|4491.4|4493.6|4490.8|4494.2|4491.4|4493.4|4490.6|27
1606758760000|2020-11-30 17:52:40|4493.4|4490.6|4493.4|4490.6|4493.4|4490.6|4493.4|4490.6|6
1606758770000|2020-11-30 17:52:50|4494.2|4491.4|4493.4|4490.6|4494.2|4491.4|4493.4|4490.6|38
1606758780000|2020-11-30 17:53:00|4493.2|4490.4|4493.6|4490.8|4493.6|4490.8|4492.4|4489.6|35
1606758790000|2020-11-30 17:53:10|4493.4|4490.6|4492.4|4489.6|4493.6|4490.8|4491.6|4488.8|110
1606758800000|2020-11-30 17:53:20|4492.6|4489.8|4492.4|4489.6|4492.6|4489.8|4492.4|4489.6|1
1606758810000|2020-11-30 17:53:30|4492.6|4489.8|4492.4|4489.6|4492.6|4489.8|4492.4|4489.6|0
1606758820000|2020-11-30 17:53:40|4492.6|4489.8|4493.6|4490.8|4493.6|4490.8|4492.6|4489.8|12
1606758830000|2020-11-30 17:53:50|4493.4|4490.6|4492.6|4489.8|4493.4|4490.6|4492.4|4489.6|12
1606758840000|2020-11-30 17:54:00|4492.4|4489.6|4492.6|4489.8|4493.6|4490.8|4491.6|4488.8|35
1606758850000|2020-11-30 17:54:10|4492.4|4489.6|4493.4|4490.6|4493.4|4490.6|4492.4|4489.6|25
1606758860000|2020-11-30 17:54:20|4493.2|4490.4|4492.4|4489.6|4493.4|4490.6|4492.4|4489.6|5
1606758870000|2020-11-30 17:54:30|4492.2|4489.4|4492.9|4490.1|4493.2|4490.4|4492.2|4489.4|68
1606758880000|2020-11-30 17:54:40|4493.2|4490.4|4492.6|4489.8|4493.4|4490.6|4492.6|4489.8|18
1606758890000|2020-11-30 17:54:50|4493.2|4490.4|4493.6|4490.8|4493.6|4490.8|4492.6|4489.8|6
1606758900000|2020-11-30 17:55:00|4494.2|4491.4|4494.4|4491.6|4494.6|4491.8|4493.6|4490.8|32
1606758910000|2020-11-30 17:55:10|4494.6|4491.8|4494.4|4491.6|4494.6|4491.8|4494.4|4491.6|9
1606758920000|2020-11-30 17:55:20|4494.6|4491.8|4494.6|4491.8|4494.6|4491.8|4494.4|4491.6|2
1606758930000|2020-11-30 17:55:30|4495.2|4492.4|4494.4|4491.6|4495.2|4492.4|4494.4|4491.6|50
1606758940000|2020-11-30 17:55:40|4494.6|4491.8|4495.2|4492.4|4495.2|4492.4|4494.4|4491.6|27
1606758950000|2020-11-30 17:55:50|4494.6|4491.8|4495.6|4492.8|4495.6|4492.8|4494.6|4491.8|14
1606758960000|2020-11-30 17:56:00|4495.4|4492.6|4496.2|4493.4|4496.4|4493.6|4495.4|4492.6|25
1606758970000|2020-11-30 17:56:10|4496.4|4493.6|4496.6|4493.8|4496.6|4493.8|4495.6|4492.8|31
1606758980000|2020-11-30 17:56:20|4495.6|4492.8|4495.9|4493.1|4496.4|4493.6|4495.6|4492.8|51
1606758990000|2020-11-30 17:56:30|4495.6|4492.8|4495.6|4492.8|4495.9|4493.1|4495.6|4492.8|1
1606759000000|2020-11-30 17:56:40|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4494.6|4491.8|28
1606759010000|2020-11-30 17:56:50|4495.6|4492.8|4496.2|4493.4|4496.6|4493.8|4495.6|4492.8|17
1606759020000|2020-11-30 17:57:00|4495.2|4492.4|4494.6|4491.8|4495.2|4492.4|4494.4|4491.6|53
1606759030000|2020-11-30 17:57:10|4494.9|4492.1|4495.2|4492.4|4495.6|4492.8|4494.6|4491.8|18
1606759040000|2020-11-30 17:57:20|4495.4|4492.6|4495.4|4492.6|4495.6|4492.8|4495.4|4492.6|9
1606759050000|2020-11-30 17:57:30|4495.2|4492.4|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|22
1606759060000|2020-11-30 17:57:40|4496|4493.2|4496.2|4493.4|4496.2|4493.4|4496|4493.2|10
1606759070000|2020-11-30 17:57:50|4495.9|4493.1|4496.4|4493.6|4496.4|4493.6|4495.6|4492.8|2
1606759080000|2020-11-30 17:58:00|4496.2|4493.4|4497.4|4494.6|4497.4|4494.6|4495.4|4492.6|47
1606759090000|2020-11-30 17:58:10|4496.6|4493.8|4496.4|4493.6|4497.6|4494.8|4496.4|4493.6|26
1606759100000|2020-11-30 17:58:20|4496.2|4493.4|4495.9|4493.1|4496.4|4493.6|4495.6|4492.8|33
1606759110000|2020-11-30 17:58:30|4495.6|4492.8|4495.4|4492.6|4495.6|4492.8|4495.4|4492.6|13
1606759120000|2020-11-30 17:58:40|4495.6|4492.8|4496.6|4493.8|4496.6|4493.8|4495.6|4492.8|8
1606759130000|2020-11-30 17:58:50|4497.2|4494.4|4497.4|4494.6|4497.4|4494.6|4497.2|4494.4|12
1606759140000|2020-11-30 17:59:00|4497.6|4494.8|4497.6|4494.8|4497.6|4494.8|4497.6|4494.8|3
1606759150000|2020-11-30 17:59:10|4497.2|4494.4|4498.2|4495.4|4498.2|4495.4|4497.2|4494.4|75
1606759160000|2020-11-30 17:59:20|4498.6|4495.8|4497.9|4495.1|4498.6|4495.8|4497.4|4494.6|48
1606759170000|2020-11-30 17:59:30|4497.6|4494.8|4499.4|4496.6|4499.4|4496.6|4497.6|4494.8|12
1606759180000|2020-11-30 17:59:40|4499.6|4496.8|4500.6|4497.8|4500.6|4497.8|4499.6|4496.8|44
1606759190000|2020-11-30 17:59:50|4501.2|4498.4|4499.6|4496.8|4501.2|4498.4|4499.4|4496.6|102
1606759200000|2020-11-30 18:00:00|4499.4|4496.6|4500.2|4497.4|4500.4|4497.6|4499.2|4496.4|88
1606759210000|2020-11-30 18:00:10|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|12
1606759220000|2020-11-30 18:00:20|4499.2|4496.4|4498.4|4495.6|4499.6|4496.8|4498.2|4495.4|32
1606759230000|2020-11-30 18:00:30|4498.2|4495.4|4498.4|4495.6|4498.6|4495.8|4497.6|4494.8|28
1606759240000|2020-11-30 18:00:40|4499.2|4496.4|4498.6|4495.8|4499.4|4496.6|4498.6|4495.8|26
1606759250000|2020-11-30 18:00:50|4498.4|4495.6|4498.4|4495.6|4498.4|4495.6|4498.2|4495.4|3
1606759260000|2020-11-30 18:01:00|4497.6|4494.8|4497.6|4494.8|4497.6|4494.8|4496.6|4493.8|27
1606759270000|2020-11-30 18:01:10|4498.4|4495.6|4498.6|4495.8|4498.6|4495.8|4497.6|4494.8|16
1606759280000|2020-11-30 18:01:20|4498.4|4495.6|4499.4|4496.6|4499.4|4496.6|4498.4|4495.6|15
1606759290000|2020-11-30 18:01:30|4499.6|4496.8|4499.6|4496.8|4500.4|4497.6|4499.4|4496.6|20
1606759300000|2020-11-30 18:01:40|4499.4|4496.6|4499.6|4496.8|4499.6|4496.8|4499.4|4496.6|6
1606759310000|2020-11-30 18:01:50|4499.4|4496.6|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|0
1606759320000|2020-11-30 18:02:00|4499.6|4496.8|4499.4|4496.6|4499.6|4496.8|4499.4|4496.6|14
1606759330000|2020-11-30 18:02:10|4498.6|4495.8|4498.2|4495.4|4498.6|4495.8|4497.8|4495|84
1606759340000|2020-11-30 18:02:20|4498.4|4495.6|4498.4|4495.6|4498.6|4495.8|4497.4|4494.6|24
1606759350000|2020-11-30 18:02:30|4499.2|4496.4|4498.6|4495.8|4499.4|4496.6|4498.6|4495.8|40
1606759360000|2020-11-30 18:02:40|4498.4|4495.6|4498.4|4495.6|4498.6|4495.8|4498.4|4495.6|0
1606759370000|2020-11-30 18:02:50|4498.2|4495.4|4497.9|4495.1|4498.4|4495.6|4497.9|4495.1|16
1606759380000|2020-11-30 18:03:00|4497.6|4494.8|4497.4|4494.6|4497.6|4494.8|4497.4|4494.6|5
1606759390000|2020-11-30 18:03:10|4497.2|4494.4|4496.4|4493.6|4497.4|4494.6|4495.6|4492.8|51
1606759400000|2020-11-30 18:03:20|4496.2|4493.4|4495.4|4492.6|4496.4|4493.6|4495.4|4492.6|13
1606759410000|2020-11-30 18:03:30|4495.6|4492.8|4495.4|4492.6|4495.6|4492.8|4495.4|4492.6|6
1606759420000|2020-11-30 18:03:40|4495.2|4492.4|4495.4|4492.6|4495.4|4492.6|4494.8|4492|4
1606759430000|2020-11-30 18:03:50|4494.4|4491.6|4493.6|4490.8|4494.4|4491.6|4493.6|4490.8|17
1606759440000|2020-11-30 18:04:00|4494.4|4491.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|42
1606759450000|2020-11-30 18:04:10|4495.6|4492.8|4494.6|4491.8|4495.6|4492.8|4494.6|4491.8|12
1606759460000|2020-11-30 18:04:20|4494.4|4491.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|6
1606759470000|2020-11-30 18:04:30|4495.6|4492.8|4495.6|4492.8|4495.6|4492.8|4495.4|4492.6|1
1606759480000|2020-11-30 18:04:40|4495.9|4493.1|4496.4|4493.6|4496.4|4493.6|4495.4|4492.6|42
1606759490000|2020-11-30 18:04:50|4496.1|4493.3|4496.6|4493.8|4496.6|4493.8|4495.6|4492.8|6
1606759500000|2020-11-30 18:05:00|4496.9|4494.1|4496.6|4493.8|4497.6|4494.8|4496.6|4493.8|40
1606759510000|2020-11-30 18:05:10|4497.4|4494.6|4497.4|4494.6|4497.6|4494.8|4497.1|4494.3|7
1606759520000|2020-11-30 18:05:20|4497.6|4494.8|4497.4|4494.6|4497.6|4494.8|4497.4|4494.6|21
1606759530000|2020-11-30 18:05:30|||||||||6
1606759540000|2020-11-30 18:05:40|||||||||2
1606759550000|2020-11-30 18:05:50|4497.2|4494.4|4495.6|4492.8|4497.4|4494.6|4495.6|4492.8|21
1606759560000|2020-11-30 18:06:00|4495.9|4493.1|4496.4|4493.6|4496.4|4493.6|4495.9|4493.1|18
1606759570000|2020-11-30 18:06:10|4495.6|4492.8|4495.6|4492.8|4495.9|4493.1|4495.6|4492.8|7
1606759580000|2020-11-30 18:06:20|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|2
1606759590000|2020-11-30 18:06:30|4495.6|4492.8|4496.2|4493.4|4496.6|4493.8|4495.6|4492.8|12
1606759600000|2020-11-30 18:06:40|4496.4|4493.6|4496.6|4493.8|4496.6|4493.8|4496.2|4493.4|0
1606759610000|2020-11-30 18:06:50|4497.2|4494.4|4497.6|4494.8|4497.6|4494.8|4496.9|4494.1|19
1606759620000|2020-11-30 18:07:00|4498.2|4495.4|4498.4|4495.6|4498.4|4495.6|4497.6|4494.8|29
1606759630000|2020-11-30 18:07:10|4498.2|4495.4|4498.2|4495.4|4498.6|4495.8|4497.6|4494.8|38
1606759640000|2020-11-30 18:07:20|4498.4|4495.6|4498.4|4495.6|4499.2|4496.4|4498.4|4495.6|22
1606759650000|2020-11-30 18:07:30|4498.2|4495.4|4497.4|4494.6|4498.4|4495.6|4497.4|4494.6|10
1606759660000|2020-11-30 18:07:40|4497.6|4494.8|4497.4|4494.6|4497.6|4494.8|4497.4|4494.6|1
1606759670000|2020-11-30 18:07:50|4497.2|4494.4|4497.4|4494.6|4497.4|4494.6|4496.6|4493.8|20
1606759680000|2020-11-30 18:08:00|4497.1|4494.3|4495.6|4492.8|4497.1|4494.3|4495.6|4492.8|10
1606759690000|2020-11-30 18:08:10|4495.4|4492.6|4495.2|4492.4|4495.4|4492.6|4494.6|4491.8|26
1606759700000|2020-11-30 18:08:20|4495.4|4492.6|4495.2|4492.4|4495.4|4492.6|4495.2|4492.4|4
1606759710000|2020-11-30 18:08:30|4494.9|4492.1|4494.4|4491.6|4494.9|4492.1|4494.2|4491.4|3
1606759720000|2020-11-30 18:08:40|4494.6|4491.8|4494.4|4491.6|4494.6|4491.8|4494.4|4491.6|3
1606759730000|2020-11-30 18:08:50|4494.2|4491.4|4494.2|4491.4|4494.4|4491.6|4493.6|4490.8|27
1606759740000|2020-11-30 18:09:00|4494.4|4491.6|4493.9|4491.1|4494.4|4491.6|4493.6|4490.8|48
1606759750000|2020-11-30 18:09:10|4494.2|4491.4|4494.6|4491.8|4494.6|4491.8|4494.2|4491.4|7
1606759760000|2020-11-30 18:09:20|4494.4|4491.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|18
1606759770000|2020-11-30 18:09:30|4495.2|4492.4|4495.6|4492.8|4496.2|4493.4|4495.2|4492.4|56
1606759780000|2020-11-30 18:09:40|4496.1|4493.3|4495.6|4492.8|4496.4|4493.6|4495.6|4492.8|11
1606759790000|2020-11-30 18:09:50|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|1
1606759800000|2020-11-30 18:10:00|4494.6|4491.8|4492.6|4489.8|4494.6|4491.8|4492.4|4489.6|46
1606759810000|2020-11-30 18:10:10|4492|4489.2|4492.6|4489.8|4493.2|4490.4|4491.6|4488.8|54
1606759820000|2020-11-30 18:10:20|4492.4|4489.6|4492.6|4489.8|4492.6|4489.8|4492.4|4489.6|5
1606759830000|2020-11-30 18:10:30|4492.9|4490.1|4491.6|4488.8|4492.9|4490.1|4491.4|4488.6|26
1606759840000|2020-11-30 18:10:40|4491.4|4488.6|4492.6|4489.8|4492.6|4489.8|4491.4|4488.6|24
1606759850000|2020-11-30 18:10:50|4492.4|4489.6|4493.4|4490.6|4493.4|4490.6|4492.4|4489.6|13
1606759860000|2020-11-30 18:11:00|4493.6|4490.8|4493.4|4490.6|4493.6|4490.8|4492.9|4490.1|6
1606759870000|2020-11-30 18:11:10|4493.1|4490.3|4493.4|4490.6|4493.6|4490.8|4492.4|4489.6|10
1606759880000|2020-11-30 18:11:20|4493.1|4490.3|4493.6|4490.8|4493.6|4490.8|4493.1|4490.3|4
1606759890000|2020-11-30 18:11:30|4493.4|4490.6|4493.4|4490.6|4493.4|4490.6|4492.6|4489.8|9
1606759900000|2020-11-30 18:11:40|4493.6|4490.8|4493.4|4490.6|4493.6|4490.8|4493.4|4490.6|0
1606759920000|2020-11-30 18:12:00|4493.2|4490.4|4492.6|4489.8|4493.2|4490.4|4492.4|4489.6|12
1606759930000|2020-11-30 18:12:10|4492.4|4489.6|4492.4|4489.6|4492.6|4489.8|4491.6|4488.8|7
1606759940000|2020-11-30 18:12:20|4492.2|4489.4|4491.4|4488.6|4492.4|4489.6|4491.2|4488.4|17
1606759950000|2020-11-30 18:12:30|4490.9|4488.1|4491.4|4488.6|4491.4|4488.6|4490.9|4488.1|1
1606759960000|2020-11-30 18:12:40|4490.6|4487.8|4491.4|4488.6|4491.6|4488.8|4490.6|4487.8|83
1606759970000|2020-11-30 18:12:50|4491.6|4488.8|4490.9|4488.1|4491.6|4488.8|4490.6|4487.8|37
1606759980000|2020-11-30 18:13:00|4490.6|4487.8|4491.2|4488.4|4491.2|4488.4|4490.4|4487.6|12
1606759990000|2020-11-30 18:13:10|4490.9|4488.1|4491.2|4488.4|4491.2|4488.4|4490.9|4488.1|6
1606760020000|2020-11-30 18:13:40|4490.4|4487.6|4491.2|4488.4|4491.2|4488.4|4490.4|4487.6|24
1606760030000|2020-11-30 18:13:50|4490.9|4488.1|4491.2|4488.4|4491.2|4488.4|4490.6|4487.8|19
1606760040000|2020-11-30 18:14:00|4490.6|4487.8|4491.2|4488.4|4491.2|4488.4|4490.6|4487.8|35
1606760050000|2020-11-30 18:14:10|||||||||1
1606760060000|2020-11-30 18:14:20|||||||||5
1606760070000|2020-11-30 18:14:30|4490.4|4487.6|4491.2|4488.4|4491.2|4488.4|4490.4|4487.6|37
1606760080000|2020-11-30 18:14:40|4491.6|4488.8|4490.6|4487.8|4491.6|4488.8|4490.6|4487.8|26
1606760090000|2020-11-30 18:14:50|4490.4|4487.6|4490.9|4488.1|4491.2|4488.4|4490.4|4487.6|29
1606760100000|2020-11-30 18:15:00|4491.2|4488.4|4494.6|4491.8|4495.6|4492.8|4491.2|4488.4|85
1606760110000|2020-11-30 18:15:10|4494.4|4491.6|4491.9|4489.1|4494.4|4491.6|4491.6|4488.8|34
1606760120000|2020-11-30 18:15:20|4492.2|4489.4|4491.6|4488.8|4493.4|4490.6|4491.6|4488.8|48
1606760130000|2020-11-30 18:15:30|4492.2|4489.4|4492.4|4489.6|4492.6|4489.8|4491.6|4488.8|15
1606760140000|2020-11-30 18:15:40|4492.6|4489.8|4491.6|4488.8|4493.2|4490.4|4491.6|4488.8|24
1606760150000|2020-11-30 18:15:50|4492.4|4489.6|4492.4|4489.6|4492.6|4489.8|4492.4|4489.6|9
1606760160000|2020-11-30 18:16:00|4492.1|4489.3|4492.4|4489.6|4492.4|4489.6|4491.4|4488.6|11
1606760170000|2020-11-30 18:16:10|4492.2|4489.4|4492.4|4489.6|4492.4|4489.6|4491.6|4488.8|12
1606760180000|2020-11-30 18:16:20|4491.8|4489|4492.4|4489.6|4492.6|4489.8|4491.6|4488.8|6
1606760190000|2020-11-30 18:16:30|4492.6|4489.8|4492.4|4489.6|4492.6|4489.8|4492.4|4489.6|0
1606760200000|2020-11-30 18:16:40|4492.6|4489.8|4492.4|4489.6|4493.4|4490.6|4492.4|4489.6|28
1606760210000|2020-11-30 18:16:50|4492.6|4489.8|4493.4|4490.6|4493.4|4490.6|4492.6|4489.8|4
1606760220000|2020-11-30 18:17:00|4493.6|4490.8|4492.9|4490.1|4493.6|4490.8|4492.2|4489.4|22
1606760230000|2020-11-30 18:17:10|4492.6|4489.8|4493.4|4490.6|4493.6|4490.8|4492.6|4489.8|0
1606760240000|2020-11-30 18:17:20|4493.6|4490.8|4493.6|4490.8|4494.4|4491.6|4493.6|4490.8|13
1606760250000|2020-11-30 18:17:30|4493.9|4491.1|4493.4|4490.6|4494.4|4491.6|4493.4|4490.6|19
1606760260000|2020-11-30 18:17:40|4493.6|4490.8|4494.2|4491.4|4494.2|4491.4|4493.6|4490.8|5
1606760270000|2020-11-30 18:17:50|4494.4|4491.6|4494.4|4491.6|4494.4|4491.6|4494.2|4491.4|1
1606760280000|2020-11-30 18:18:00|4494.2|4491.4|4494.2|4491.4|4494.4|4491.6|4493.9|4491.1|8
1606760290000|2020-11-30 18:18:10|4493.9|4491.1|4493.6|4490.8|4493.9|4491.1|4493.4|4490.6|7
1606760300000|2020-11-30 18:18:20|4493.9|4491.1|4494.2|4491.4|4494.2|4491.4|4493.9|4491.1|11
1606760310000|2020-11-30 18:18:30|4493.6|4490.8|4493.6|4490.8|4494.2|4491.4|4493.4|4490.6|25
1606760320000|2020-11-30 18:18:40|4493.9|4491.1|4493.2|4490.4|4494.2|4491.4|4493.2|4490.4|5
1606760330000|2020-11-30 18:18:50|4492.6|4489.8|4492.2|4489.4|4493.4|4490.6|4491.6|4488.8|60
1606760340000|2020-11-30 18:19:00|4493.2|4490.4|4492.2|4489.4|4493.2|4490.4|4492.2|4489.4|19
1606760350000|2020-11-30 18:19:10|4492.4|4489.6|4492.4|4489.6|4492.9|4490.1|4491.6|4488.8|32
1606760360000|2020-11-30 18:19:20|4492.2|4489.4|4492.4|4489.6|4493.2|4490.4|4492.2|4489.4|8
1606760370000|2020-11-30 18:19:30|4492.2|4489.4|4492.2|4489.4|4492.4|4489.6|4492.2|4489.4|0
1606760380000|2020-11-30 18:19:40|4492.4|4489.6|4492.4|4489.6|4492.4|4489.6|4492.2|4489.4|2
1606760390000|2020-11-30 18:19:50|4492.2|4489.4|4492.2|4489.4|4492.4|4489.6|4491.6|4488.8|20
1606760400000|2020-11-30 18:20:00|4492.4|4489.6|4491.2|4488.4|4492.4|4489.6|4491.2|4488.4|11
1606760410000|2020-11-30 18:20:10|4491.4|4488.6|4491.4|4488.6|4491.4|4488.6|4490.6|4487.8|13
1606760420000|2020-11-30 18:20:20|4491.2|4488.4|4491.2|4488.4|4491.4|4488.6|4491.2|4488.4|2
1606760430000|2020-11-30 18:20:30|4490.6|4487.8|4492.4|4489.6|4493.2|4490.4|4490.4|4487.6|48
1606760440000|2020-11-30 18:20:40|4492.6|4489.8|4492.4|4489.6|4492.6|4489.8|4492.4|4489.6|6
1606760450000|2020-11-30 18:20:50|4492.2|4489.4|4492.9|4490.1|4493.2|4490.4|4492.2|4489.4|36
1606760460000|2020-11-30 18:21:00|4493.2|4490.4|4492.6|4489.8|4493.4|4490.6|4492.6|4489.8|41
1606760470000|2020-11-30 18:21:10|4493.2|4490.4|4493.4|4490.6|4493.4|4490.6|4492.6|4489.8|12
1606760480000|2020-11-30 18:21:20|4493.2|4490.4|4493.6|4490.8|4493.6|4490.8|4492.6|4489.8|4
1606760490000|2020-11-30 18:21:30|4494.2|4491.4|4494.2|4491.4|4494.2|4491.4|4493.6|4490.8|15
1606760500000|2020-11-30 18:21:40|||||||||6
1606760510000|2020-11-30 18:21:50|4494.4|4491.6|4495.2|4492.4|4495.4|4492.6|4494.4|4491.6|34
1606760520000|2020-11-30 18:22:00|4495.4|4492.6|4497.4|4494.6|4497.6|4494.8|4495.4|4492.6|113
1606760530000|2020-11-30 18:22:10|4497.2|4494.4|4496.4|4493.6|4497.6|4494.8|4496.4|4493.6|18
1606760540000|2020-11-30 18:22:20|4496.2|4493.4|4494.9|4492.1|4496.2|4493.4|4494.6|4491.8|30
1606760550000|2020-11-30 18:22:30|4494.6|4491.8|4495.4|4492.6|4495.6|4492.8|4494.4|4491.6|15
1606760560000|2020-11-30 18:22:40|4495.6|4492.8|4495.4|4492.6|4495.6|4492.8|4495.4|4492.6|11
1606760570000|2020-11-30 18:22:50|4495.2|4492.4|4495.4|4492.6|4495.4|4492.6|4495.2|4492.4|17
1606760580000|2020-11-30 18:23:00|4495.2|4492.4|4494.9|4492.1|4495.4|4492.6|4494.6|4491.8|28
1606760590000|2020-11-30 18:23:10|4495.2|4492.4|4494.6|4491.8|4495.2|4492.4|4494.6|4491.8|6
1606760600000|2020-11-30 18:23:20|4494.4|4491.6|4494.4|4491.6|4494.4|4491.6|4493.6|4490.8|68
1606760610000|2020-11-30 18:23:30|4494.2|4491.4|4493.6|4490.8|4494.2|4491.4|4493.6|4490.8|4
1606760620000|2020-11-30 18:23:40|4493.9|4491.1|4493.6|4490.8|4494.2|4491.4|4493.6|4490.8|11
1606760630000|2020-11-30 18:23:50|4494.2|4491.4|4494.4|4491.6|4494.6|4491.8|4494.2|4491.4|9
1606760640000|2020-11-30 18:24:00|4494.6|4491.8|4495.2|4492.4|4495.2|4492.4|4494.4|4491.6|20
1606760650000|2020-11-30 18:24:10|4494.6|4491.8|4494.6|4491.8|4494.6|4491.8|4493.6|4490.8|20
1606760660000|2020-11-30 18:24:20|4494.4|4491.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|9
1606760670000|2020-11-30 18:24:30|4494.8|4492|4494.4|4491.6|4495.4|4492.6|4494.2|4491.4|9
1606760680000|2020-11-30 18:24:40|4494.6|4491.8|4495.4|4492.6|4495.4|4492.6|4494.6|4491.8|9
1606760690000|2020-11-30 18:24:50|4495.6|4492.8|4495.4|4492.6|4495.6|4492.8|4495.4|4492.6|2
1606760700000|2020-11-30 18:25:00|4495.2|4492.4|4494.6|4491.8|4495.2|4492.4|4494.6|4491.8|23
1606760710000|2020-11-30 18:25:10|4494.4|4491.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|8
1606760720000|2020-11-30 18:25:20|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4494.9|4492.1|20
1606760730000|2020-11-30 18:25:30|4494.6|4491.8|4494.4|4491.6|4494.9|4492.1|4494.2|4491.4|8
1606760740000|2020-11-30 18:25:40|4494.9|4492.1|4494.6|4491.8|4495.2|4492.4|4494.4|4491.6|30
1606760750000|2020-11-30 18:25:50|4494.4|4491.6|4495.2|4492.4|4495.2|4492.4|4494.4|4491.6|15
1606760760000|2020-11-30 18:26:00|4494.6|4491.8|4494.9|4492.1|4495.4|4492.6|4494.6|4491.8|8
1606760770000|2020-11-30 18:26:10|4494.6|4491.8|4495.2|4492.4|4495.2|4492.4|4494.6|4491.8|13
1606760780000|2020-11-30 18:26:20|4495.9|4493.1|4495.6|4492.8|4496.6|4493.8|4495.6|4492.8|66
1606760790000|2020-11-30 18:26:30|4495.9|4493.1|4496.6|4493.8|4496.6|4493.8|4495.6|4492.8|4
1606760800000|2020-11-30 18:26:40|4496.4|4493.6|4496.4|4493.6|4496.6|4493.8|4496.4|4493.6|7
1606760810000|2020-11-30 18:26:50|4496.6|4493.8|4496.4|4493.6|4496.6|4493.8|4496.2|4493.4|35
1606760830000|2020-11-30 18:27:10|4496.6|4493.8|4496.2|4493.4|4496.6|4493.8|4496.2|4493.4|16
1606760840000|2020-11-30 18:27:20|4496.4|4493.6|4496.6|4493.8|4497.2|4494.4|4496.2|4493.4|20
1606760850000|2020-11-30 18:27:30|4496.4|4493.6|4497.2|4494.4|4497.2|4494.4|4496.4|4493.6|9
1606760860000|2020-11-30 18:27:40|||||||||5
1606760870000|2020-11-30 18:27:50|4496.9|4494.1|4496.2|4493.4|4496.9|4494.1|4496.2|4493.4|22
1606760880000|2020-11-30 18:28:00|4495.6|4492.8|4495.2|4492.4|4495.9|4493.1|4495.2|4492.4|25
1606760890000|2020-11-30 18:28:10|4495.4|4492.6|4495.2|4492.4|4495.4|4492.6|4495.2|4492.4|0
1606760900000|2020-11-30 18:28:20|4494.6|4491.8|4494.2|4491.4|4494.6|4491.8|4494.2|4491.4|10
1606760910000|2020-11-30 18:28:30|||||||||5
1606760920000|2020-11-30 18:28:40|||||||||7
1606760930000|2020-11-30 18:28:50|||||||||1
1606760940000|2020-11-30 18:29:00|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4494.2|4491.4|8
1606760950000|2020-11-30 18:29:10|4493.6|4490.8|4492.2|4489.4|4493.6|4490.8|4492.2|4489.4|40
1606760960000|2020-11-30 18:29:20|4492.4|4489.6|4493.4|4490.6|4493.6|4490.8|4492.4|4489.6|28
1606760970000|2020-11-30 18:29:30|4493.6|4490.8|4494.2|4491.4|4494.2|4491.4|4493.4|4490.6|36
1606760980000|2020-11-30 18:29:40|4494.4|4491.6|4493.6|4490.8|4494.4|4491.6|4493.4|4490.6|8
1606760990000|2020-11-30 18:29:50|4493.4|4490.6|4493.6|4490.8|4493.6|4490.8|4493.4|4490.6|3
1606761000000|2020-11-30 18:30:00|4493.4|4490.6|4493.6|4490.8|4494.2|4491.4|4493.4|4490.6|18
1606761010000|2020-11-30 18:30:10|4493.4|4490.6|4494.2|4491.4|4494.2|4491.4|4493.4|4490.6|17
1606761020000|2020-11-30 18:30:20|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4494.2|4491.4|13
1606761030000|2020-11-30 18:30:30|4493.6|4490.8|4492.9|4490.1|4493.6|4490.8|4492.4|4489.6|62
1606761040000|2020-11-30 18:30:40|4492.6|4489.8|4492.4|4489.6|4492.9|4490.1|4492.2|4489.4|13
1606761050000|2020-11-30 18:30:50|4492.2|4489.4|4493.2|4490.4|4493.2|4490.4|4492.2|4489.4|7
1606761060000|2020-11-30 18:31:00|4493.4|4490.6|4494.2|4491.4|4494.4|4491.6|4493.2|4490.4|16
1606761070000|2020-11-30 18:31:10|4494.4|4491.6|4494.2|4491.4|4494.4|4491.6|4494.2|4491.4|12
1606761080000|2020-11-30 18:31:20|4494.4|4491.6|4494.4|4491.6|4494.9|4492.1|4494.2|4491.4|2
1606761090000|2020-11-30 18:31:30|4494.2|4491.4|4493.4|4490.6|4494.2|4491.4|4493.2|4490.4|12
1606761100000|2020-11-30 18:31:40|4494.2|4491.4|4493.4|4490.6|4494.2|4491.4|4493.2|4490.4|27
1606761110000|2020-11-30 18:31:50|||||||||6
1606761120000|2020-11-30 18:32:00|4493.6|4490.8|4493.7|4490.9|4493.7|4490.9|4493.4|4490.6|4
1606761130000|2020-11-30 18:32:10|4493.4|4490.6|4493.2|4490.4|4493.7|4490.9|4492.4|4489.6|30
1606761140000|2020-11-30 18:32:20|||||||||5
1606761160000|2020-11-30 18:32:40|4494|4491.2|4494|4491.2|4494|4491.2|4493.8|4491|341
1606761170000|2020-11-30 18:32:50|4494.2|4491.4|4495|4492.2|4495.2|4492.4|4494|4491.2|18
1606761180000|2020-11-30 18:33:00|4494.8|4492|4495.8|4493|4495.8|4493|4494.8|4492|24
1606761190000|2020-11-30 18:33:10|4496|4493.2|4494.8|4492|4496|4493.2|4494.8|4492|16
1606761200000|2020-11-30 18:33:20|4495|4492.2|4494.8|4492|4495|4492.2|4494.8|4492|1
1606761210000|2020-11-30 18:33:30|4495|4492.2|4495|4492.2|4495|4492.2|4494.8|4492|3
1606761220000|2020-11-30 18:33:40|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4495|4492.2|12
1606761230000|2020-11-30 18:33:50|4495|4492.2|4495|4492.2|4495|4492.2|4494.8|4492|2
1606761240000|2020-11-30 18:34:00|4495.2|4492.4|4495.2|4492.4|4495.2|4492.4|4494.8|4492|1
1606761250000|2020-11-30 18:34:10|4495|4492.2|4495.2|4492.4|4495.2|4492.4|4495|4492.2|2
1606761260000|2020-11-30 18:34:20|4495|4492.2|4495|4492.2|4495.2|4492.4|4495|4492.2|2
1606761270000|2020-11-30 18:34:30|4495.2|4492.4|4495|4492.2|4495.2|4492.4|4494.8|4492|5
1606761280000|2020-11-30 18:34:40|4494.8|4492|4495|4492.2|4495|4492.2|4494.8|4492|1
1606761290000|2020-11-30 18:34:50|4495.2|4492.4|4495|4492.2|4495.2|4492.4|4495|4492.2|9
1606761300000|2020-11-30 18:35:00|4494.8|4492|4494.8|4492|4495.2|4492.4|4494.8|4492|12
1606761310000|2020-11-30 18:35:10|4495|4492.2|4494|4491.2|4495|4492.2|4494|4491.2|59
1606761320000|2020-11-30 18:35:20|4494.2|4491.4|4494|4491.2|4494.8|4492|4494|4491.2|16
1606761330000|2020-11-30 18:35:30|4493.8|4491|4492.8|4490|4493.8|4491|4492.8|4490|164
1606761340000|2020-11-30 18:35:40|4493|4490.2|4492.8|4490|4493|4490.2|4492.8|4490|14
1606761350000|2020-11-30 18:35:50|4493|4490.2|4492.2|4489.4|4493|4490.2|4492|4489.2|50
1606761360000|2020-11-30 18:36:00|4492.8|4490|4493.2|4490.4|4493.2|4490.4|4492.2|4489.4|39
1606761370000|2020-11-30 18:36:10|4493|4490.2|4493.2|4490.4|4493.2|4490.4|4492.8|4490|1
1606761380000|2020-11-30 18:36:20|4493|4490.2|4493|4490.2|4493|4490.2|4492.2|4489.4|22
1606761390000|2020-11-30 18:36:30|4492.2|4489.4|4492.2|4489.4|4493|4490.2|4492.2|4489.4|23
1606761400000|2020-11-30 18:36:40|4492|4489.2|4492.2|4489.4|4492.2|4489.4|4491.2|4488.4|61
1606761410000|2020-11-30 18:36:50|4492|4489.2|4492.2|4489.4|4492.8|4490|4492|4489.2|13
1606761420000|2020-11-30 18:37:00|||||||||13
1606761430000|2020-11-30 18:37:10|4492|4489.2|4492|4489.2|4492.2|4489.4|4492|4489.2|12
1606761440000|2020-11-30 18:37:20|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|4492|4489.2|4
1606761450000|2020-11-30 18:37:30|4492|4489.2|4492.2|4489.4|4492.2|4489.4|4492|4489.2|1
1606761460000|2020-11-30 18:37:40|||||||||18
1606761470000|2020-11-30 18:37:50|4492|4489.2|4490|4487.2|4492.2|4489.4|4489.8|4487|76
1606761480000|2020-11-30 18:38:00|4490.2|4487.4|4490.2|4487.4|4490.2|4487.4|4490.2|4487.4|7
1606761490000|2020-11-30 18:38:10|4490|4487.2|4489.2|4486.4|4490|4487.2|4489.2|4486.4|35
1606761500000|2020-11-30 18:38:20|4488.6|4485.8|4489|4486.2|4489.2|4486.4|4487.8|4485|63
1606761510000|2020-11-30 18:38:30|4488.2|4485.4|4488.2|4485.4|4488.2|4485.4|4488|4485.2|34
1606761520000|2020-11-30 18:38:40|4488|4485.2|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|30
1606761530000|2020-11-30 18:38:50|4488|4485.2|4488.2|4485.4|4488.8|4486|4487.7|4484.9|29
1606761540000|2020-11-30 18:39:00|4488|4485.2|4487.7|4484.9|4488|4485.2|4487.4|4484.6|46
1606761550000|2020-11-30 18:39:10|4488|4485.2|4487|4484.2|4488|4485.2|4487|4484.2|14
1606761560000|2020-11-30 18:39:20|4487.2|4484.4|4488.2|4485.4|4488.2|4485.4|4486.8|4484|34
1606761570000|2020-11-30 18:39:30|4488.8|4486|4488.2|4485.4|4489|4486.2|4488.2|4485.4|34
1606761580000|2020-11-30 18:39:40|4488.5|4485.7|4489.2|4486.4|4489.2|4486.4|4488.2|4485.4|22
1606761590000|2020-11-30 18:39:50|4489.5|4486.7|4489.2|4486.4|4490.2|4487.4|4489.2|4486.4|41
1606761600000|2020-11-30 18:40:00|4488.8|4486|4490|4487.2|4490|4487.2|4488.8|4486|11
1606761610000|2020-11-30 18:40:10|4489.7|4486.9|4492|4489.2|4492.2|4489.4|4489.5|4486.7|71
1606761620000|2020-11-30 18:40:20|4492.2|4489.4|4491.5|4488.7|4492.2|4489.4|4491.5|4488.7|10
1606761630000|2020-11-30 18:40:30|4491.2|4488.4|4491|4488.2|4491.5|4488.7|4491|4488.2|10
1606761640000|2020-11-30 18:40:40|||||||||4
1606761660000|2020-11-30 18:41:00|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4491|4488.2|12
1606761670000|2020-11-30 18:41:10|4491.2|4488.4|4491.2|4488.4|4492|4489.2|4491|4488.2|18
1606761680000|2020-11-30 18:41:20|4491|4488.2|4491|4488.2|4491.2|4488.4|4491|4488.2|4
1606761690000|2020-11-30 18:41:30|||||||||7
1606761700000|2020-11-30 18:41:40|4490.8|4488|4491|4488.2|4491|4488.2|4490.8|4488|30
1606761710000|2020-11-30 18:41:50|4491.2|4488.4|4491|4488.2|4491.8|4489|4491|4488.2|36
1606761720000|2020-11-30 18:42:00|4490.8|4488|4491|4488.2|4491|4488.2|4490.2|4487.4|26
1606761730000|2020-11-30 18:42:10|4491.2|4488.4|4491.2|4488.4|4491.2|4488.4|4491|4488.2|3
1606761740000|2020-11-30 18:42:20|4491.5|4488.7|4491.5|4488.7|4492|4489.2|4491.2|4488.4|65
1606761750000|2020-11-30 18:42:30|4491.7|4488.9|4491.2|4488.4|4491.7|4488.9|4491.2|4488.4|6
1606761760000|2020-11-30 18:42:40|4491.8|4489|4492|4489.2|4492|4489.2|4491.2|4488.4|29
1606761770000|2020-11-30 18:42:50|4491.8|4489|4492.8|4490|4493.2|4490.4|4491.8|4489|39
1606761780000|2020-11-30 18:43:00|4492.5|4489.7|4492.5|4489.7|4493.2|4490.4|4492.5|4489.7|14
1606761790000|2020-11-30 18:43:10|4492.8|4490|4492.2|4489.4|4493.2|4490.4|4492.2|4489.4|28
1606761800000|2020-11-30 18:43:20|4492|4489.2|4492.8|4490|4493|4490.2|4492|4489.2|18
1606761810000|2020-11-30 18:43:30|4492.2|4489.4|4493|4490.2|4493.2|4490.4|4492|4489.2|27
1606761820000|2020-11-30 18:43:40|4493.2|4490.4|4492.8|4490|4493.2|4490.4|4492.2|4489.4|34
1606761830000|2020-11-30 18:43:50|4492.2|4489.4|4492.2|4489.4|4493.2|4490.4|4492.2|4489.4|59
1606761840000|2020-11-30 18:44:00|4492|4489.2|4492.5|4489.7|4492.5|4489.7|4492|4489.2|18
1606761850000|2020-11-30 18:44:10|4492.2|4489.4|4491.2|4488.4|4492.8|4490|4491.2|4488.4|37
1606761860000|2020-11-30 18:44:20|4491|4488.2|4492|4489.2|4492.2|4489.4|4490.2|4487.4|27
1606761870000|2020-11-30 18:44:30|4492.8|4490|4492|4489.2|4493.2|4490.4|4492|4489.2|30
1606761880000|2020-11-30 18:44:40|4491.5|4488.7|4492|4489.2|4492|4489.2|4491.5|4488.7|13
1606761890000|2020-11-30 18:44:50|4492.2|4489.4|4492|4489.2|4492.2|4489.4|4492|4489.2|4
1606761900000|2020-11-30 18:45:00|4492.2|4489.4|4492.8|4490|4493.2|4490.4|4491.2|4488.4|63
1606761910000|2020-11-30 18:45:10|4492.5|4489.7|4492|4489.2|4492.5|4489.7|4491.2|4488.4|28
1606761920000|2020-11-30 18:45:20|4491.8|4489|4490|4487.2|4491.8|4489|4489.2|4486.4|71
1606761930000|2020-11-30 18:45:30|4490.2|4487.4|4489.2|4486.4|4490.2|4487.4|4489.2|4486.4|37
1606761940000|2020-11-30 18:45:40|||||||||27
1606761950000|2020-11-30 18:45:50|4489|4486.2|4488.2|4485.4|4489|4486.2|4487.2|4484.4|39
1606761960000|2020-11-30 18:46:00|4488|4485.2|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|19
1606761970000|2020-11-30 18:46:10|4487.5|4484.7|4488.2|4485.4|4489|4486.2|4487.5|4484.7|5
1606761980000|2020-11-30 18:46:20|4488.8|4486|4488.2|4485.4|4488.8|4486|4488|4485.2|21
1606761990000|2020-11-30 18:46:30|4488|4485.2|4488|4485.2|4488.2|4485.4|4487.8|4485|2
1606762000000|2020-11-30 18:46:40|4488.2|4485.4|4488.2|4485.4|4489.2|4486.4|4488|4485.2|54
1606762010000|2020-11-30 18:46:50|4488.5|4485.7|4488.4|4485.6|4489|4486.2|4488.2|4485.4|11
1606762020000|2020-11-30 18:47:00|4488.2|4485.4|4488.2|4485.4|4489.2|4486.4|4488.2|4485.4|10
1606762030000|2020-11-30 18:47:10|4488|4485.2|4488|4485.2|4488.8|4486|4487.2|4484.4|28
1606762040000|2020-11-30 18:47:20|4487.8|4485|4488|4485.2|4488|4485.2|4487.2|4484.4|12
1606762050000|2020-11-30 18:47:30|4488.2|4485.4|4488.2|4485.4|4488.2|4485.4|4488|4485.2|9
1606762060000|2020-11-30 18:47:40|4488|4485.2|4486.2|4483.4|4488|4485.2|4486.2|4483.4|73
1606762070000|2020-11-30 18:47:50|4486|4483.2|4486|4483.2|4486|4483.2|4486|4483.2|4
1606762080000|2020-11-30 18:48:00|4486.2|4483.4|4487|4484.2|4487.2|4484.4|4486|4483.2|26
1606762090000|2020-11-30 18:48:10|4487.2|4484.4|4487.5|4484.7|4487.8|4485|4487|4484.2|42
1606762100000|2020-11-30 18:48:20|4487.8|4485|4487.2|4484.4|4488|4485.2|4487.2|4484.4|2
1606762110000|2020-11-30 18:48:30|4488.2|4485.4|4487.2|4484.4|4488.2|4485.4|4487.2|4484.4|27
1606762120000|2020-11-30 18:48:40|4487.8|4485|4487.2|4484.4|4488|4485.2|4487.2|4484.4|19
1606762130000|2020-11-30 18:48:50|4486.8|4484|4487|4484.2|4487|4484.2|4486.8|4484|9
1606762140000|2020-11-30 18:49:00|4486.8|4484|4489|4486.2|4489.2|4486.4|4486.8|4484|63
1606762150000|2020-11-30 18:49:10|4489.8|4487|4488.5|4485.7|4489.8|4487|4488.5|4485.7|41
1606762160000|2020-11-30 18:49:20|4488.8|4486|4488.2|4485.4|4488.8|4486|4488.2|4485.4|5
1606762170000|2020-11-30 18:49:30|4488.8|4486|4490|4487.2|4490|4487.2|4488.8|4486|47
1606762180000|2020-11-30 18:49:40|4490.2|4487.4|4491.2|4488.4|4491.2|4488.4|4490|4487.2|23
1606762190000|2020-11-30 18:49:50|4491|4488.2|4492|4489.2|4492.2|4489.4|4491|4488.2|18
1606762200000|2020-11-30 18:50:00|4492.2|4489.4|4492|4489.2|4492.2|4489.4|4491.5|4488.7|32
1606762210000|2020-11-30 18:50:10|4491.8|4489|4491.2|4488.4|4492.2|4489.4|4491.2|4488.4|53
1606762220000|2020-11-30 18:50:20|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|4492.2|4489.4|27
1606762230000|2020-11-30 18:50:30|4491.8|4489|4491|4488.2|4492|4489.2|4491|4488.2|20
1606762240000|2020-11-30 18:50:40|4491.2|4488.4|4491|4488.2|4492.2|4489.4|4491|4488.2|10
1606762250000|2020-11-30 18:50:50|4490.8|4488|4491.2|4488.4|4491.2|4488.4|4490.8|4488|23
1606762260000|2020-11-30 18:51:00|4491|4488.2|4489.2|4486.4|4491|4488.2|4489|4486.2|34
1606762280000|2020-11-30 18:51:20|4489|4486.2|4488.2|4485.4|4489.2|4486.4|4488.2|4485.4|41
1606762290000|2020-11-30 18:51:30|4488.5|4485.7|4489.2|4486.4|4489.2|4486.4|4488.2|4485.4|15
1606762300000|2020-11-30 18:51:40|4489.8|4487|4490|4487.2|4490.2|4487.4|4489.8|4487|17
1606762310000|2020-11-30 18:51:50|4489.5|4486.7|4490|4487.2|4490.2|4487.4|4489.2|4486.4|15
1606762320000|2020-11-30 18:52:00|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4489|4486.2|33
1606762330000|2020-11-30 18:52:10|||||||||1
1606762340000|2020-11-30 18:52:20|4488.2|4485.4|4488|4485.2|4488.5|4485.7|4487.8|4485|24
1606762350000|2020-11-30 18:52:30|4487.2|4484.4|4488.2|4485.4|4489|4486.2|4487.2|4484.4|67
1606762360000|2020-11-30 18:52:40|4489|4486.2|4489.5|4486.7|4489.8|4487|4488.5|4485.7|61
1606762370000|2020-11-30 18:52:50|4489.8|4487|4489.5|4486.7|4490.2|4487.4|4489.5|4486.7|2
1606762380000|2020-11-30 18:53:00|4489.2|4486.4|4490|4487.2|4490|4487.2|4489.2|4486.4|29
1606762390000|2020-11-30 18:53:10|4490.2|4487.4|4490.2|4487.4|4490.2|4487.4|4490|4487.2|5
1606762400000|2020-11-30 18:53:20|4490|4487.2|4489.8|4487|4490.2|4487.4|4489.8|4487|5
1606762410000|2020-11-30 18:53:30|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4488.8|4486|14
1606762420000|2020-11-30 18:53:40|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4488.2|4485.4|21
1606762430000|2020-11-30 18:53:50|4489.2|4486.4|4489.2|4486.4|4489.2|4486.4|4489|4486.2|0
1606762440000|2020-11-30 18:54:00|4489|4486.2|4489.2|4486.4|4489.2|4486.4|4489|4486.2|12
1606762450000|2020-11-30 18:54:10|4489.5|4486.7|4490|4487.2|4490|4487.2|4489.2|4486.4|84
1606762460000|2020-11-30 18:54:20|4490.2|4487.4|4490.2|4487.4|4490.2|4487.4|4490.2|4487.4|0
1606762470000|2020-11-30 18:54:30|4490|4487.2|4490.2|4487.4|4490.2|4487.4|4489.8|4487|10
1606762480000|2020-11-30 18:54:40|4490|4487.2|4490.2|4487.4|4490.2|4487.4|4490|4487.2|7
1606762490000|2020-11-30 18:54:50|||||||||1
1606762500000|2020-11-30 18:55:00|4490|4487.2|4490|4487.2|4490.2|4487.4|4489.2|4486.4|20
1606762510000|2020-11-30 18:55:10|4490.2|4487.4|4490.8|4488|4490.8|4488|4490|4487.2|26
1606762520000|2020-11-30 18:55:20|4491|4488.2|4489.8|4487|4491.2|4488.4|4489.8|4487|48
1606762530000|2020-11-30 18:55:30|4490|4487.2|4490|4487.2|4490.2|4487.4|4489.8|4487|17
1606762540000|2020-11-30 18:55:40|||||||||2
1606762550000|2020-11-30 18:55:50|4490.2|4487.4|4489.8|4487|4490.2|4487.4|4489.8|4487|8
1606762560000|2020-11-30 18:56:00|4490|4487.2|4490|4487.2|4490|4487.2|4489.8|4487|6
1606762570000|2020-11-30 18:56:10|4490.2|4487.4|4491.8|4489|4492|4489.2|4490|4487.2|43
1606762580000|2020-11-30 18:56:20|4491.2|4488.4|4492.8|4490|4492.8|4490|4491.2|4488.4|57
1606762590000|2020-11-30 18:56:30|4493.8|4491|4491.8|4489|4494|4491.2|4491.2|4488.4|103
1606762600000|2020-11-30 18:56:40|||||||||15
1606762610000|2020-11-30 18:56:50|4492|4489.2|4492|4489.2|4492.2|4489.4|4492|4489.2|14
1606762620000|2020-11-30 18:57:00|4492.2|4489.4|4491.8|4489|4492.8|4490|4491.5|4488.7|20
1606762630000|2020-11-30 18:57:10|4491.5|4488.7|4491.2|4488.4|4491.8|4489|4491|4488.2|15
1606762640000|2020-11-30 18:57:20|4491|4488.2|4491|4488.2|4491.2|4488.4|4491|4488.2|2
1606762650000|2020-11-30 18:57:30|4490.8|4488|4489|4486.2|4490.8|4488|4489|4486.2|46
1606762660000|2020-11-30 18:57:40|4488.8|4486|4491|4488.2|4491.2|4488.4|4488.8|4486|53
1606762670000|2020-11-30 18:57:50|4491.2|4488.4|4491.2|4488.4|4491.5|4488.7|4491|4488.2|14
1606762680000|2020-11-30 18:58:00|4491|4488.2|4490.8|4488|4491|4488.2|4490|4487.2|44
1606762690000|2020-11-30 18:58:10|4491|4488.2|4491.5|4488.7|4491.8|4489|4491|4488.2|21
1606762700000|2020-11-30 18:58:20|4491.8|4489|4490.8|4488|4491.8|4489|4490.8|4488|25
1606762710000|2020-11-30 18:58:30|4490.5|4487.7|4490.8|4488|4490.8|4488|4490|4487.2|69
1606762720000|2020-11-30 18:58:40|4490.2|4487.4|4490|4487.2|4490.2|4487.4|4489.8|4487|9
1606762730000|2020-11-30 18:58:50|||||||||4
1606762740000|2020-11-30 18:59:00|4490.8|4488|4490.2|4487.4|4491.2|4488.4|4490|4487.2|46
1606762750000|2020-11-30 18:59:10|4490|4487.2|4489.8|4487|4490.2|4487.4|4489.8|4487|3
1606762760000|2020-11-30 18:59:20|4490|4487.2|4490|4487.2|4490.2|4487.4|4489.8|4487|9
1606762770000|2020-11-30 18:59:30|4489.8|4487|4490|4487.2|4491|4488.2|4489.8|4487|26
1606762780000|2020-11-30 18:59:40|||||||||4
1606762790000|2020-11-30 18:59:50|4489.8|4487|4489.8|4487|4489.8|4487|4489.2|4486.4|29
1606762800000|2020-11-30 19:00:00|4489.2|4486.4|4489.8|4487|4490.8|4488|4489.2|4486.4|43
1606762810000|2020-11-30 19:00:10|4489.5|4486.7|4489|4486.2|4490|4487.2|4488.8|4486|49
1606762820000|2020-11-30 19:00:20|4488.8|4486|4488.8|4486|4489.2|4486.4|4488|4485.2|55
1606762830000|2020-11-30 19:00:30|4489|4486.2|4488|4485.2|4489|4486.2|4488|4485.2|15
1606762840000|2020-11-30 19:00:40|4487.8|4485|4487|4484.2|4488.8|4486|4487|4484.2|102
1606762850000|2020-11-30 19:00:50|4487.3|4484.5|4488|4485.2|4488.8|4486|4487.3|4484.5|48
1606762860000|2020-11-30 19:01:00|4488.2|4485.4|4489|4486.2|4489.8|4487|4488|4485.2|94
1606762870000|2020-11-30 19:01:10|4489.2|4486.4|4489.8|4487|4490|4487.2|4488.8|4486|56
1606762880000|2020-11-30 19:01:20|4489.2|4486.4|4491|4488.2|4491|4488.2|4489|4486.2|30
1606762890000|2020-11-30 19:01:30|4490.8|4488|4491|4488.2|4491|4488.2|4490.8|4488|2
1606762900000|2020-11-30 19:01:40|4492|4489.2|4493.2|4490.4|4493.5|4490.7|4492|4489.2|35
1606762910000|2020-11-30 19:01:50|4493.8|4491|4493|4490.2|4494|4491.2|4492.2|4489.4|46
1606762920000|2020-11-30 19:02:00|4492.8|4490|4493.8|4491|4494.2|4491.4|4492|4489.2|43
1606762930000|2020-11-30 19:02:10|4494|4491.2|4494|4491.2|4494.8|4492|4493.8|4491|18
1606762940000|2020-11-30 19:02:20|4494.5|4491.7|4493.8|4491|4494.5|4491.7|4493.8|4491|22
1606762950000|2020-11-30 19:02:30|4494|4491.2|4494|4491.2|4495|4492.2|4493.8|4491|18
1606762960000|2020-11-30 19:02:40|4494.2|4491.4|4494|4491.2|4494.8|4492|4494|4491.2|29
1606762970000|2020-11-30 19:02:50|4494.2|4491.4|4494|4491.2|4494.8|4492|4494|4491.2|16
1606762980000|2020-11-30 19:03:00|4494.2|4491.4|4493.8|4491|4494.8|4492|4493.8|4491|26
1606762990000|2020-11-30 19:03:10|4493.5|4490.7|4492.8|4490|4493.5|4490.7|4492.2|4489.4|78
1606763000000|2020-11-30 19:03:20|4492.5|4489.7|4491|4488.2|4492.5|4489.7|4490.8|4488|42
1606763010000|2020-11-30 19:03:30|4491.2|4488.4|4492|4489.2|4492|4489.2|4490.8|4488|66
1606763020000|2020-11-30 19:03:40|4492.2|4489.4|4491.8|4489|4492.8|4490|4491.8|4489|50
1606763030000|2020-11-30 19:03:50|4492|4489.2|4491|4488.2|4492.2|4489.4|4491|4488.2|41
1606763040000|2020-11-30 19:04:00|4491.2|4488.4|4491|4488.2|4491.2|4488.4|4491|4488.2|129
1606763050000|2020-11-30 19:04:10|4491.2|4488.4|4489|4486.2|4491.2|4488.4|4488.2|4485.4|80
1606763060000|2020-11-30 19:04:20|4489.2|4486.4|4488.8|4486|4489.2|4486.4|4487.2|4484.4|57
1606763070000|2020-11-30 19:04:30|4489.2|4486.4|4489|4486.2|4490|4487.2|4489|4486.2|110
1606763080000|2020-11-30 19:04:40|4489.2|4486.4|4487.2|4484.4|4489.2|4486.4|4487.2|4484.4|45
1606763090000|2020-11-30 19:04:50|4487|4484.2|4488.2|4485.4|4488.2|4485.4|4487|4484.2|23
1606763100000|2020-11-30 19:05:00|4488|4485.2|4488.8|4486|4489|4486.2|4487.2|4484.4|84
1606763110000|2020-11-30 19:05:10|4489|4486.2|4488.2|4485.4|4489.2|4486.4|4488.2|4485.4|18
1606763120000|2020-11-30 19:05:20|4488.5|4485.7|4489|4486.2|4489|4486.2|4488.2|4485.4|36
1606763130000|2020-11-30 19:05:30|4488.8|4486|4489|4486.2|4489|4486.2|4488.8|4486|1
1606763140000|2020-11-30 19:05:40|4488.8|4486|4489.2|4486.4|4489.2|4486.4|4488.8|4486|0
1606763150000|2020-11-30 19:05:50|4489|4486.2|4489.2|4486.4|4489.2|4486.4|4489|4486.2|51
1606763160000|2020-11-30 19:06:00|4489|4486.2|4489|4486.2|4489.2|4486.4|4488.8|4486|24
1606763170000|2020-11-30 19:06:10|4488.8|4486|4489|4486.2|4489|4486.2|4488.8|4486|1
1606763180000|2020-11-30 19:06:20|4489.2|4486.4|4491|4488.2|4491.2|4488.4|4489.2|4486.4|73
1606763190000|2020-11-30 19:06:30|4491.2|4488.4|4490|4487.2|4491.2|4488.4|4490|4487.2|40
1606763200000|2020-11-30 19:06:40|4490.2|4487.4|4490.8|4488|4490.8|4488|4490.2|4487.4|32
1606763210000|2020-11-30 19:06:50|4490.2|4487.4|4490|4487.2|4490.2|4487.4|4490|4487.2|7
1606763220000|2020-11-30 19:07:00|4489.8|4487|4489.8|4487|4490.8|4488|4489.8|4487|13
1606763230000|2020-11-30 19:07:10|4490|4487.2|4488.8|4486|4490.2|4487.4|4488.8|4486|64
1606763240000|2020-11-30 19:07:20|4489|4486.2|4488.5|4485.7|4489|4486.2|4488.5|4485.7|32
1606763250000|2020-11-30 19:07:30|4488.2|4485.4|4487|4484.2|4488.2|4485.4|4486.2|4483.4|227
1606763260000|2020-11-30 19:07:40|4487.2|4484.4|4485.8|4483|4487.5|4484.7|4485.8|4483|60
1606763270000|2020-11-30 19:07:50|4485.2|4482.4|4485|4482.2|4486.8|4484|4483.8|4481|212
1606763280000|2020-11-30 19:08:00|4484.2|4481.4|4484|4481.2|4485|4482.2|4483.2|4480.4|109
1606763290000|2020-11-30 19:08:10|4484.2|4481.4|4485|4482.2|4485|4482.2|4484.2|4481.4|29
1606763300000|2020-11-30 19:08:20|4484.8|4482|4485.2|4482.4|4485.8|4483|4484.8|4482|40
1606763310000|2020-11-30 19:08:30|4485|4482.2|4485|4482.2|4485|4482.2|4484.8|4482|17
1606763320000|2020-11-30 19:08:40|4484.8|4482|4485|4482.2|4485|4482.2|4484.8|4482|12
1606763330000|2020-11-30 19:08:50|4485.2|4482.4|4484.8|4482|4485.2|4482.4|4484.8|4482|21
1606763340000|2020-11-30 19:09:00|4485|4482.2|4483.8|4481|4485|4482.2|4483.2|4480.4|140
1606763350000|2020-11-30 19:09:10|4483.2|4480.4|4485|4482.2|4485|4482.2|4483.2|4480.4|47
1606763360000|2020-11-30 19:09:20|4484.8|4482|4484.5|4481.7|4484.8|4482|4483.8|4481|28
1606763370000|2020-11-30 19:09:30|4484.8|4482|4485|4482.2|4485|4482.2|4484.2|4481.4|19
1606763380000|2020-11-30 19:09:40|4485.8|4483|4487.2|4484.4|4487.2|4484.4|4485|4482.2|140
1606763390000|2020-11-30 19:09:50|4487.8|4485|4486.5|4483.7|4488.2|4485.4|4486|4483.2|56
1606763400000|2020-11-30 19:10:00|4486.8|4484|4487|4484.2|4487.8|4485|4485.8|4483|57
1606763410000|2020-11-30 19:10:10|4487.5|4484.7|4486|4483.2|4487.8|4485|4485.5|4482.7|93
1606763420000|2020-11-30 19:10:20|4486.2|4483.4|4485.5|4482.7|4486.2|4483.4|4484.8|4482|81
1606763430000|2020-11-30 19:10:30|4485.3|4482.5|4485.8|4483|4486|4483.2|4484.8|4482|79
1606763440000|2020-11-30 19:10:40|4485.5|4482.7|4485|4482.2|4485.8|4483|4485|4482.2|43
1606763450000|2020-11-30 19:10:50|4484.8|4482|4485.8|4483|4486.2|4483.4|4484.8|4482|38
1606763460000|2020-11-30 19:11:00|4485.3|4482.5|4485.8|4483|4485.8|4483|4485|4482.2|42
1606763470000|2020-11-30 19:11:10|4485.2|4482.4|4484|4481.2|4485.8|4483|4483.8|4481|24
1606763480000|2020-11-30 19:11:20|4483.8|4481|4484.8|4482|4485.2|4482.4|4483.8|4481|55
1606763490000|2020-11-30 19:11:30|4485|4482.2|4486|4483.2|4486.6|4483.8|4484.8|4482|34
1606763500000|2020-11-30 19:11:40|4486.5|4483.7|4486|4483.2|4487.2|4484.4|4486|4483.2|51
1606763510000|2020-11-30 19:11:50|4485.8|4483|4484.8|4482|4486.8|4484|4484.8|4482|68
1606763520000|2020-11-30 19:12:00|4485.3|4482.5|4485|4482.2|4485.8|4483|4484.8|4482|37
1606763530000|2020-11-30 19:12:10|4485.8|4483|4484.8|4482|4485.8|4483|4483.8|4481|60
1606763540000|2020-11-30 19:12:20|4485.4|4482.6|4485|4482.2|4485.4|4482.6|4484.8|4482|95
1606763550000|2020-11-30 19:12:30|4485.8|4483|4485|4482.2|4485.8|4483|4484.8|4482|20
1606763560000|2020-11-30 19:12:40|4484.8|4482|4484.8|4482|4485.8|4483|4484.8|4482|27
1606763570000|2020-11-30 19:12:50|4485|4482.2|4485.8|4483|4485.8|4483|4484.8|4482|41
1606763580000|2020-11-30 19:13:00|4485|4482.2|4485.8|4483|4485.8|4483|4484.8|4482|31
1606763590000|2020-11-30 19:13:10|4485.5|4482.7|4485.8|4483|4485.8|4483|4485|4482.2|15
1606763600000|2020-11-30 19:13:20|4486.4|4483.6|4484.8|4482|4486.4|4483.6|4484.8|4482|67
1606763610000|2020-11-30 19:13:30|4484.2|4481.4|4485.8|4483|4486|4483.2|4484|4481.2|55
1606763620000|2020-11-30 19:13:40|4486|4483.2|4488.8|4486|4488.8|4486|4486|4483.2|69
1606763630000|2020-11-30 19:13:50|4489|4486.2|4489.8|4487|4490|4487.2|4488.8|4486|28
1606763640000|2020-11-30 19:14:00|4490|4487.2|4487|4484.2|4490.8|4488|4486.8|4484|102
1606763650000|2020-11-30 19:14:10|4487.6|4484.8|4487.8|4485|4487.8|4485|4486.8|4484|60
1606763660000|2020-11-30 19:14:20|4488|4485.2|4488.8|4486|4488.8|4486|4487.8|4485|288
1606763670000|2020-11-30 19:14:30|4488.2|4485.4|4488|4485.2|4489|4486.2|4487.8|4485|49
1606763680000|2020-11-30 19:14:40|4488.3|4485.5|4487.8|4485|4488.5|4485.7|4487.8|4485|9
1606763690000|2020-11-30 19:14:50|4488.6|4485.8|4488.8|4486|4488.8|4486|4487.8|4485|53
1606763700000|2020-11-30 19:15:00|4489|4486.2|4489.8|4487|4490.8|4488|4488.8|4486|85
1606763710000|2020-11-30 19:15:10|4489.5|4486.7|4489.8|4487|4490.2|4487.4|4488.8|4486|67
1606763720000|2020-11-30 19:15:20|4490|4487.2|4488.8|4486|4490.8|4488|4488.8|4486|48
1606763730000|2020-11-30 19:15:30|4488.2|4485.4|4488.8|4486|4488.8|4486|4487.8|4485|42
1606763740000|2020-11-30 19:15:40|4489|4486.2|4489.8|4487|4489.8|4487|4489|4486.2|27
1606763750000|2020-11-30 19:15:50|4488.8|4486|4489.8|4487|4489.8|4487|4488.8|4486|31
1606763760000|2020-11-30 19:16:00|4490.8|4488|4490.8|4488|4490.8|4488|4490.8|4488|46
1606763770000|2020-11-30 19:16:10|4490.2|4487.4|4490.8|4488|4490.8|4488|4489.8|4487|30
1606763780000|2020-11-30 19:16:20|||||||||7
1606763790000|2020-11-30 19:16:30|4491.8|4489|4490.8|4488|4492.4|4489.6|4490.8|4488|195
1606763800000|2020-11-30 19:16:40|4491|4488.2|4491.8|4489|4491.8|4489|4490.8|4488|36
1606763810000|2020-11-30 19:16:50|4492.4|4489.6|4491.8|4489|4492.8|4490|4491.8|4489|30
1606763820000|2020-11-30 19:17:00|4490.8|4488|4488.8|4486|4490.8|4488|4488.8|4486|60
1606763830000|2020-11-30 19:17:10|4489.8|4487|4490.8|4488|4490.8|4488|4489.8|4487|19
1606763840000|2020-11-30 19:17:20|4491.1|4488.3|4491.8|4489|4492.3|4489.5|4491.1|4488.3|29
1606763850000|2020-11-30 19:17:30|4492|4489.2|4492|4489.2|4492|4489.2|4490.8|4488|28
1606763860000|2020-11-30 19:17:40|4491.8|4489|4492.3|4489.5|4492.8|4490|4491.8|4489|68
1606763870000|2020-11-30 19:17:50|4492|4489.2|4493|4490.2|4493|4490.2|4491.8|4489|25
1606763880000|2020-11-30 19:18:00|4493.2|4490.4|4493|4490.2|4493.8|4491|4492.8|4490|26
1606763890000|2020-11-30 19:18:10|4493.2|4490.4|4493.8|4491|4494.8|4492|4493|4490.2|96
1606763900000|2020-11-30 19:18:20|4494|4491.2|4494.8|4492|4494.8|4492|4494|4491.2|26
1606763910000|2020-11-30 19:18:30|4494.2|4491.4|4494|4491.2|4494.4|4491.6|4493.8|4491|59
1606763920000|2020-11-30 19:18:40|4493.8|4491|4493.8|4491|4494|4491.2|4493.2|4490.4|28
1606763930000|2020-11-30 19:18:50|4494|4491.2|4493.8|4491|4495.8|4493|4493.8|4491|69
1606763940000|2020-11-30 19:19:00|4493.2|4490.4|4494|4491.2|4494|4491.2|4493|4490.2|53
1606763950000|2020-11-30 19:19:10|4494.3|4491.5|4493.8|4491|4494.8|4492|4493.8|4491|34
1606763960000|2020-11-30 19:19:20|4493|4490.2|4493.8|4491|4493.8|4491|4492.8|4490|21
1606763970000|2020-11-30 19:19:30|4494|4491.2|4494|4491.2|4494.8|4492|4493.8|4491|56
1606763980000|2020-11-30 19:19:40|4494.2|4491.4|4493.8|4491|4494.8|4492|4493.8|4491|43
1606763990000|2020-11-30 19:19:50|4494|4491.2|4495.8|4493|4495.8|4493|4493.8|4491|55
1606764000000|2020-11-30 19:20:00|4495.5|4492.7|4497.8|4495|4498.4|4495.6|4495.5|4492.7|126
1606764010000|2020-11-30 19:20:10|4497.2|4494.4|4497|4494.2|4497.8|4495|4496.8|4494|145
1606764020000|2020-11-30 19:20:20|4496.8|4494|4496.5|4493.7|4496.8|4494|4495.8|4493|82
1606764030000|2020-11-30 19:20:30|4496.8|4494|4496.8|4494|4497.8|4495|4496.8|4494|87
1606764040000|2020-11-30 19:20:40|4497|4494.2|4496.8|4494|4497.8|4495|4496.8|4494|60
1606764050000|2020-11-30 19:20:50|4497|4494.2|4497.8|4495|4497.8|4495|4496.8|4494|22
1606764060000|2020-11-30 19:21:00|4498.4|4495.6|4500.8|4498|4500.8|4498|4498|4495.2|120
1606764070000|2020-11-30 19:21:10|4500.5|4497.7|4501|4498.2|4502|4499.2|4500|4497.2|250
1606764080000|2020-11-30 19:21:20|4501.6|4498.8|4501.8|4499|4502|4499.2|4501|4498.2|103
1606764090000|2020-11-30 19:21:30|4502|4499.2|4502|4499.2|4502.8|4500|4501.8|4499|81
1606764100000|2020-11-30 19:21:40|4501.8|4499|4501.8|4499|4502|4499.2|4501|4498.2|41
1606764110000|2020-11-30 19:21:50|4502|4499.2|4502|4499.2|4502.8|4500|4501.8|4499|80
1606764120000|2020-11-30 19:22:00|4501.8|4499|4501.5|4498.7|4502.8|4500|4501.2|4498.4|81
1606764130000|2020-11-30 19:22:10|4501.8|4499|4501|4498.2|4501.8|4499|4501|4498.2|77
1606764140000|2020-11-30 19:22:20|4501.2|4498.4|4501.8|4499|4502.8|4500|4500.8|4498|179
1606764150000|2020-11-30 19:22:30|4502|4499.2|4505.8|4503|4506|4503.2|4501.8|4499|193
1606764160000|2020-11-30 19:22:40|4506.2|4503.4|4507|4504.2|4509.6|4506.8|4505.8|4503|437
1606764170000|2020-11-30 19:22:50|4506.8|4504|4506.8|4504|4507.8|4505|4504.5|4501.7|145
1606764180000|2020-11-30 19:23:00|4507|4504.2|4508.8|4506|4509.8|4507|4507|4504.2|121
1606764190000|2020-11-30 19:23:10|4509|4506.2|4510.8|4508|4510.8|4508|4508.8|4506|106
1606764200000|2020-11-30 19:23:20|4511.6|4508.8|4510.8|4508|4512|4509.2|4510.2|4507.4|144
1606764210000|2020-11-30 19:23:30|4510.2|4507.4|4509.8|4507|4510.8|4508|4509.2|4506.4|101
1606764220000|2020-11-30 19:23:40|4510|4507.2|4511|4508.2|4511|4508.2|4508.8|4506|75
1606764230000|2020-11-30 19:23:50|4510.8|4508|4514.8|4512|4514.8|4512|4510.8|4508|132
1606764240000|2020-11-30 19:24:00|4514|4511.2|4513|4510.2|4514.8|4512|4512.8|4510|142
1606764250000|2020-11-30 19:24:10|4512.8|4510|4514|4511.2|4514.3|4511.5|4512.8|4510|61
1606764260000|2020-11-30 19:24:20|4513.8|4511|4513.8|4511|4514.8|4512|4513.8|4511|49
1606764270000|2020-11-30 19:24:30|4514.8|4512|4513.8|4511|4514.8|4512|4513|4510.2|86
1606764280000|2020-11-30 19:24:40|4514|4511.2|4515|4512.2|4515.2|4512.4|4513.8|4511|90
1606764290000|2020-11-30 19:24:50|4515.2|4512.4|4516|4513.2|4516.8|4514|4514|4511.2|166
1606764300000|2020-11-30 19:25:00|4516.3|4513.5|4517|4514.2|4518.2|4515.4|4515.8|4513|228
1606764310000|2020-11-30 19:25:10|4516.8|4514|4523.8|4521|4523.8|4521|4516.8|4514|517
1606764320000|2020-11-30 19:25:20|4524|4521.2|4520.3|4517.5|4525.8|4523|4519|4516.2|426
1606764330000|2020-11-30 19:25:30|4520.5|4517.7|4525|4522.2|4525|4522.2|4520|4517.2|217
1606764340000|2020-11-30 19:25:40|4524.8|4522|4529.8|4527|4529.8|4527|4524|4521.2|720
1606764350000|2020-11-30 19:25:50|4529.5|4526.7|4526|4523.2|4529.5|4526.7|4525.8|4523|188
1606764360000|2020-11-30 19:26:00|4526.8|4524|4528.8|4526|4529.2|4526.4|4526.8|4524|209
1606764370000|2020-11-30 19:26:10|4528|4525.2|4528.2|4525.4|4528.8|4526|4527|4524.2|118
1606764380000|2020-11-30 19:26:20|4528.5|4525.7|4531.8|4529|4532|4529.2|4528.5|4525.7|253
1606764390000|2020-11-30 19:26:30|4532|4529.2|4538.6|4535.8|4543.4|4540.6|4532|4529.2|1852
1606764400000|2020-11-30 19:26:40|4538.8|4536|4540.6|4537.8|4540.6|4537.8|4534.6|4531.8|367
1606764410000|2020-11-30 19:26:50|4540.4|4537.6|4542.4|4539.6|4543.4|4540.6|4538.6|4535.8|253
1606764420000|2020-11-30 19:27:00|4542.6|4539.8|4545.6|4542.8|4552.4|4549.6|4542.6|4539.8|626
1606764430000|2020-11-30 19:27:10|4545.8|4543|4545.1|4542.3|4547.6|4544.8|4542.1|4539.3|431
1606764440000|2020-11-30 19:27:20|4544.8|4542|4554.4|4551.6|4554.8|4552|4544.4|4541.6|518
1606764450000|2020-11-30 19:27:30|4554.6|4551.8|4539.6|4536.8|4554.6|4551.8|4539.6|4536.8|510
1606764460000|2020-11-30 19:27:40|4539.1|4536.3|4536.1|4533.3|4540.1|4537.3|4534.8|4532|383
1606764470000|2020-11-30 19:27:50|4535.9|4533.1|4535.6|4532.8|4536.8|4534|4534.4|4531.6|357
1606764480000|2020-11-30 19:28:00|4535.4|4532.6|4528.8|4526|4538.5|4533|4526.2|4523.4|952
1606764490000|2020-11-30 19:28:10|4529|4526.2|4542|4539.2|4542|4539.2|4528.8|4526|621
1606764500000|2020-11-30 19:28:20|4542.2|4539.4|4543.8|4541|4544.3|4541.5|4537.8|4535|696
1606764510000|2020-11-30 19:28:30|4543|4540.2|4547.8|4545|4548.8|4546|4539.2|4536.4|924
1606764520000|2020-11-30 19:28:40|4547|4544.2|4549.8|4547|4550.8|4548|4545.8|4543|411
1606764530000|2020-11-30 19:28:50|4549.2|4546.4|4547.8|4545|4549.8|4547|4547.8|4545|612
1606764540000|2020-11-30 19:29:00|4548.8|4546|4545.8|4543|4548.8|4546|4541.8|4539|718
1606764550000|2020-11-30 19:29:10|4546.3|4543.5|4545.2|4542.4|4547.8|4545|4544.5|4541.7|451
1606764560000|2020-11-30 19:29:20|4544.8|4542|4544.5|4541.7|4545.2|4542.4|4540.8|4538|525
1606764570000|2020-11-30 19:29:30|4544.2|4541.4|4544.2|4541.4|4545.2|4542.4|4542.8|4540|634
1606764580000|2020-11-30 19:29:40|4545.2|4542.4|4548.2|4545.4|4550.2|4547.4|4545.2|4542.4|622
1606764590000|2020-11-30 19:29:50|4547.2|4544.4|4546.2|4543.4|4548.2|4545.4|4545.2|4542.4|634
1606764600000|2020-11-30 19:30:00|4545.2|4542.4|4547.2|4544.4|4548.2|4545.4|4544.2|4541.4|536
1606764610000|2020-11-30 19:30:10|4547.5|4544.7|4546.2|4543.4|4548|4545.2|4543.2|4540.4|244
1606764620000|2020-11-30 19:30:20|4546|4543.2|4547.8|4545|4548.2|4545.4|4545.2|4542.4|191
1606764630000|2020-11-30 19:30:30|4547.5|4544.7|4547.2|4544.4|4547.8|4545|4545.8|4543|104
1606764640000|2020-11-30 19:30:40|4546.8|4544|4546.8|4544|4547|4544.2|4546.2|4543.4|43
1606764650000|2020-11-30 19:30:50|4546.2|4543.4|4545.3|4542.5|4546.5|4543.7|4545|4542.2|112
1606764660000|2020-11-30 19:31:00|4545|4542.2|4546.8|4544|4546.8|4544|4544|4541.2|79
1606764670000|2020-11-30 19:31:10|4547|4544.2|4547.8|4545|4548.8|4546|4546.8|4544|131
1606764680000|2020-11-30 19:31:20|4548|4545.2|4548|4545.2|4548|4545.2|4546.8|4544|54
1606764690000|2020-11-30 19:31:30|4547.8|4545|4550|4547.2|4550.8|4548|4546.8|4544|102
1606764700000|2020-11-30 19:31:40|4550.8|4548|4554.2|4551.4|4555.2|4552.4|4549.8|4547|241
1606764710000|2020-11-30 19:31:50|4551.8|4549|4549.8|4547|4553.8|4551|4549.3|4546.5|164
1606764720000|2020-11-30 19:32:00|4549|4546.2|4545.8|4543|4549|4546.2|4543.8|4541|186
1606764730000|2020-11-30 19:32:10|4545.2|4542.4|4542.8|4540|4545.2|4542.4|4542|4539.2|112
1606764740000|2020-11-30 19:32:20|4542.5|4539.7|4543.8|4541|4544.8|4542|4542|4539.2|114
1606764750000|2020-11-30 19:32:30|4544.3|4541.5|4543|4540.2|4544.8|4542|4543|4540.2|93
1606764760000|2020-11-30 19:32:40|4542.8|4540|4542.8|4540|4544|4541.2|4542.8|4540|51
1606764770000|2020-11-30 19:32:50|4543|4540.2|4542.8|4540|4543.3|4540.5|4541.8|4539|81
1606764780000|2020-11-30 19:33:00|4543.3|4540.5|4544.8|4542|4544.8|4542|4542.8|4540|69
1606764790000|2020-11-30 19:33:10|4544.5|4541.7|4544|4541.2|4544.8|4542|4543.8|4541|24
1606764800000|2020-11-30 19:33:20|4543.8|4541|4544.8|4542|4544.8|4542|4542.8|4540|60
1606764810000|2020-11-30 19:33:30|4544|4541.2|4543.8|4541|4544|4541.2|4542.8|4540|57
1606764820000|2020-11-30 19:33:40|4543.2|4540.4|4543|4540.2|4543.8|4541|4542.8|4540|36
1606764830000|2020-11-30 19:33:50|4543.6|4540.8|4544|4541.2|4544|4541.2|4543.6|4540.8|38
1606764840000|2020-11-30 19:34:00|4543.8|4541|4543.8|4541|4544|4541.2|4543|4540.2|28
1606764850000|2020-11-30 19:34:10|4543.2|4540.4|4542.8|4540|4543.8|4541|4542.8|4540|15
1606764860000|2020-11-30 19:34:20|4543.3|4540.5|4541.3|4538.5|4543.8|4541|4540.8|4538|70
1606764870000|2020-11-30 19:34:30|4541|4538.2|4540.2|4537.4|4541.6|4538.8|4539.8|4537|93
1606764880000|2020-11-30 19:34:40|4540|4537.2|4545.8|4543|4546.2|4543.4|4540|4537.2|221
1606764890000|2020-11-30 19:34:50|4546.8|4544|4543.2|4540.4|4546.8|4544|4542.8|4540|112
1606764900000|2020-11-30 19:35:00|4543|4540.2|4544.8|4542|4545|4542.2|4542.8|4540|34
1606764910000|2020-11-30 19:35:10|4543|4540.2|4544.3|4541.5|4545.8|4543|4543|4540.2|234
1606764920000|2020-11-30 19:35:20|4544|4541.2|4547.8|4545|4547.8|4545|4544|4541.2|152
1606764930000|2020-11-30 19:35:30|4546.8|4544|4545.8|4543|4546.8|4544|4545|4542.2|70
1606764940000|2020-11-30 19:35:40|4546.3|4543.5|4544.8|4542|4546.8|4544|4544.8|4542|33
1606764950000|2020-11-30 19:35:50|||||||||3
1606764960000|2020-11-30 19:36:00|4545|4542.2|4544.8|4542|4545.3|4542.5|4544.8|4542|36
1606764970000|2020-11-30 19:36:10|4545.8|4543|4546.2|4543.4|4546.8|4544|4545|4542.2|41
1606764980000|2020-11-30 19:36:20|4546|4543.2|4544.8|4542|4546|4543.2|4544.8|4542|12
1606764990000|2020-11-30 19:36:30|4545|4542.2|4547.8|4545|4547.8|4545|4545|4542.2|87
1606765000000|2020-11-30 19:36:40|4547.5|4544.7|4549|4546.2|4549.8|4547|4546.8|4544|121
1606765010000|2020-11-30 19:36:50|4548.8|4546|4550.8|4548|4551|4548.2|4548.8|4546|28
1606765020000|2020-11-30 19:37:00|4550|4547.2|4550|4547.2|4550.6|4547.8|4549.2|4546.4|51
1606765030000|2020-11-30 19:37:10|4550.2|4547.4|4551|4548.2|4552|4549.2|4549.8|4547|89
1606765040000|2020-11-30 19:37:20|4550.8|4548|4553|4550.2|4553.8|4551|4550.8|4548|105
1606765050000|2020-11-30 19:37:30|4552.8|4550|4550.8|4548|4552.8|4550|4550.8|4548|64
1606765060000|2020-11-30 19:37:40|4551.1|4548.3|4551|4548.2|4551.8|4549|4551|4548.2|24
1606765070000|2020-11-30 19:37:50|4550.8|4548|4547.8|4545|4550.8|4548|4547.8|4545|83
1606765080000|2020-11-30 19:38:00|4547|4544.2|4546.8|4544|4547.8|4545|4546|4543.2|70
1606765090000|2020-11-30 19:38:10|4547|4544.2|4546|4543.2|4547.8|4545|4544.8|4542|115
1606765100000|2020-11-30 19:38:20|4546.8|4544|4544.3|4541.5|4546.8|4544|4544.3|4541.5|119
1606765110000|2020-11-30 19:38:30|4544.8|4542|4542.8|4540|4544.8|4542|4542.8|4540|73
1606765120000|2020-11-30 19:38:40|4543|4540.2|4544.8|4542|4544.8|4542|4542.8|4540|48
1606765130000|2020-11-30 19:38:50|4544.5|4541.7|4543.8|4541|4545|4542.2|4543.8|4541|25
1606765140000|2020-11-30 19:39:00|4544|4541.2|4544.8|4542|4544.8|4542|4544|4541.2|8
1606765150000|2020-11-30 19:39:10|4545|4542.2|4545.8|4543|4546.8|4544|4545|4542.2|37
1606765160000|2020-11-30 19:39:20|4546.8|4544|4546.3|4543.5|4547|4544.2|4546.3|4543.5|26
1606765170000|2020-11-30 19:39:30|4546.5|4543.7|4546|4543.2|4547|4544.2|4546|4543.2|29
1606765180000|2020-11-30 19:39:40|4546.5|4543.7|4548|4545.2|4548.8|4546|4546.5|4543.7|49
1606765190000|2020-11-30 19:39:50|4548.2|4545.4|4548.8|4546|4548.8|4546|4548|4545.2|18
1606765200000|2020-11-30 19:40:00|4548|4545.2|4547.8|4545|4548|4545.2|4547|4544.2|57
1606765210000|2020-11-30 19:40:10|4548|4545.2|4548.8|4546|4548.8|4546|4547.8|4545|13
1606765220000|2020-11-30 19:40:20|4549.8|4547|4549.8|4547|4549.8|4547|4549.8|4547|52
1606765230000|2020-11-30 19:40:30|4550|4547.2|4552|4549.2|4552|4549.2|4550|4547.2|52
1606765240000|2020-11-30 19:40:40|4551.8|4549|4551.8|4549|4552.6|4549.8|4550.8|4548|46
1606765250000|2020-11-30 19:40:50|4552|4549.2|4551.8|4549|4552.8|4550|4551.8|4549|132
1606765260000|2020-11-30 19:41:00|||||||||3
1606765270000|2020-11-30 19:41:10|4552.1|4549.3|4552.8|4550|4552.8|4550|4552.1|4549.3|12
1606765280000|2020-11-30 19:41:20|4553.4|4550.6|4553.8|4551|4553.8|4551|4553.4|4550.6|26
1606765290000|2020-11-30 19:41:30|4553.2|4550.4|4552.8|4550|4553.8|4551|4552.8|4550|29
1606765300000|2020-11-30 19:41:40|||||||||45
1606765310000|2020-11-30 19:41:50|4553.8|4551|4553.8|4551|4553.8|4551|4553.3|4550.5|56
1606765320000|2020-11-30 19:42:00|4553|4550.2|4553.8|4551|4554.8|4552|4553|4550.2|41
1606765330000|2020-11-30 19:42:10|||||||||9
1606765340000|2020-11-30 19:42:20|4554|4551.2|4553.8|4551|4554|4551.2|4552.8|4550|94
1606765350000|2020-11-30 19:42:30|4554.8|4552|4556.8|4554|4557.8|4555|4554.8|4552|248
1606765360000|2020-11-30 19:42:40|4557.1|4554.3|4558.6|4555.8|4558.8|4556|4556.8|4554|401
1606765370000|2020-11-30 19:42:50|4559.4|4556.6|4557.8|4555|4559.4|4556.6|4557.6|4554.8|75
1606765380000|2020-11-30 19:43:00|4558.4|4555.6|4558.4|4555.6|4559.4|4556.6|4558.4|4555.6|68
1606765390000|2020-11-30 19:43:10|4558.1|4555.3|4558.1|4555.3|4560.6|4557.8|4557.6|4554.8|163
1606765400000|2020-11-30 19:43:20|4558.4|4555.6|4557.6|4554.8|4558.4|4555.6|4557.4|4554.6|18
1606765410000|2020-11-30 19:43:30|4557.4|4554.6|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|17
1606765420000|2020-11-30 19:43:40|||||||||42
1606765430000|2020-11-30 19:43:50|4557.6|4554.8|4557.4|4554.6|4558.6|4555.8|4557.4|4554.6|17
1606765440000|2020-11-30 19:44:00|4556.8|4554|4557.4|4554.6|4558.4|4555.6|4556.8|4554|48
1606765450000|2020-11-30 19:44:10|4556.8|4554|4556.4|4553.6|4556.8|4554|4556.4|4553.6|13
1606765460000|2020-11-30 19:44:20|4555.6|4552.8|4554.6|4551.8|4555.6|4552.8|4554.4|4551.6|84
1606765470000|2020-11-30 19:44:30|4554.4|4551.6|4550.4|4547.6|4554.6|4551.8|4549.6|4546.8|166
1606765480000|2020-11-30 19:44:40|4549.6|4546.8|4550.4|4547.6|4550.6|4547.8|4549.6|4546.8|30
1606765490000|2020-11-30 19:44:50|4550.6|4547.8|4550.4|4547.6|4550.8|4548|4549.6|4546.8|65
1606765500000|2020-11-30 19:45:00|4550.6|4547.8|4550.1|4547.3|4551.4|4548.6|4549.4|4546.6|87
1606765510000|2020-11-30 19:45:10|4550.4|4547.6|4551.4|4548.6|4551.4|4548.6|4549.6|4546.8|55
1606765520000|2020-11-30 19:45:20|4551.6|4548.8|4550.4|4547.6|4551.6|4548.8|4550.4|4547.6|23
1606765530000|2020-11-30 19:45:30|4550.1|4547.3|4550.4|4547.6|4550.4|4547.6|4549.9|4547.1|12
1606765540000|2020-11-30 19:45:40|4550.1|4547.3|4549.6|4546.8|4550.1|4547.3|4549.4|4546.6|5
1606765550000|2020-11-30 19:45:50|4549.4|4546.6|4549.4|4546.6|4549.8|4547|4548.4|4545.6|41
1606765560000|2020-11-30 19:46:00|4548.8|4546|4549.4|4546.6|4549.4|4546.6|4548.6|4545.8|45
1606765570000|2020-11-30 19:46:10|4549.7|4546.9|4549.6|4546.8|4550.6|4547.8|4549.4|4546.6|79
1606765580000|2020-11-30 19:46:20|4549.4|4546.6|4550.4|4547.6|4550.4|4547.6|4549.4|4546.6|20
1606765590000|2020-11-30 19:46:30|4550.1|4547.3|4549.4|4546.6|4550.4|4547.6|4549.4|4546.6|15
1606765600000|2020-11-30 19:46:40|4549.6|4546.8|4549.9|4547.1|4550.4|4547.6|4548.4|4545.6|41
1606765610000|2020-11-30 19:46:50|4550.1|4547.3|4549.9|4547.1|4550.4|4547.6|4549.8|4547|5
1606765620000|2020-11-30 19:47:00|4550.4|4547.6|4550.6|4547.8|4550.8|4548|4550.1|4547.3|3
1606765630000|2020-11-30 19:47:10|4550.8|4548|4550.6|4547.8|4551.4|4548.6|4550.4|4547.6|25
1606765640000|2020-11-30 19:47:20|4550.4|4547.6|4552.1|4549.3|4552.6|4549.8|4550.4|4547.6|37
1606765650000|2020-11-30 19:47:30|4552.4|4549.6|4551.6|4548.8|4553.6|4550.8|4551.6|4548.8|46
1606765660000|2020-11-30 19:47:40|4551.4|4548.6|4551.6|4548.8|4551.6|4548.8|4551.4|4548.6|4
1606765670000|2020-11-30 19:47:50|4551.8|4549|4551.6|4548.8|4552.4|4549.6|4551.4|4548.6|11
1606765680000|2020-11-30 19:48:00|4551.9|4549.1|4551.6|4548.8|4551.9|4549.1|4551.6|4548.8|3
1606765690000|2020-11-30 19:48:10|4552.4|4549.6|4553.4|4550.6|4553.4|4550.6|4552.4|4549.6|21
1606765700000|2020-11-30 19:48:20|4553.6|4550.8|4554.6|4551.8|4554.6|4551.8|4553.6|4550.8|19
1606765710000|2020-11-30 19:48:30|4554.4|4551.6|4552.6|4549.8|4554.6|4551.8|4552.4|4549.6|6
1606765720000|2020-11-30 19:48:40|4552.4|4549.6|4553.6|4550.8|4553.6|4550.8|4552.4|4549.6|10
1606765730000|2020-11-30 19:48:50|4553.8|4551|4553.6|4550.8|4554.4|4551.6|4553.4|4550.6|33
1606765740000|2020-11-30 19:49:00|4553.4|4550.6|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|14
1606765750000|2020-11-30 19:49:10|4554.2|4551.4|4555.4|4552.6|4555.4|4552.6|4553.6|4550.8|40
1606765760000|2020-11-30 19:49:20|4555.1|4552.3|4554.9|4552.1|4555.4|4552.6|4554.6|4551.8|3
1606765770000|2020-11-30 19:49:30|4554.6|4551.8|4554.4|4551.6|4555.1|4552.3|4554.2|4551.4|8
1606765780000|2020-11-30 19:49:40|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4554.1|4551.3|1
1606765790000|2020-11-30 19:49:50|4554.6|4551.8|4553.6|4550.8|4555.4|4552.6|4553.4|4550.6|10
1606765800000|2020-11-30 19:50:00|4553.9|4551.1|4553.6|4550.8|4554.4|4551.6|4553.6|4550.8|12
1606765810000|2020-11-30 19:50:10|4553.4|4550.6|4554.6|4551.8|4555.4|4552.6|4553.4|4550.6|10
1606765820000|2020-11-30 19:50:20|4554.4|4551.6|4554.4|4551.6|4554.4|4551.6|4552.8|4550|43
1606765830000|2020-11-30 19:50:30|4553.9|4551.1|4553.9|4551.1|4554.4|4551.6|4553.4|4550.6|5
1606765840000|2020-11-30 19:50:40|4554.2|4551.4|4554.4|4551.6|4554.6|4551.8|4554.2|4551.4|8
1606765850000|2020-11-30 19:50:50|4553.9|4551.1|4554.6|4551.8|4554.6|4551.8|4553.6|4550.8|7
1606765860000|2020-11-30 19:51:00|4554.4|4551.6|4553.4|4550.6|4554.4|4551.6|4553.4|4550.6|6
1606765870000|2020-11-30 19:51:10|4553.1|4550.3|4553.6|4550.8|4554.4|4551.6|4552.4|4549.6|24
1606765880000|2020-11-30 19:51:20|4553.4|4550.6|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|10
1606765890000|2020-11-30 19:51:30|4553.9|4551.1|4555.4|4552.6|4555.4|4552.6|4553.9|4551.1|15
1606765900000|2020-11-30 19:51:40|4554.8|4552|4553.8|4551|4554.8|4552|4553.6|4550.8|29
1606765910000|2020-11-30 19:51:50|4554.1|4551.3|4554.4|4551.6|4554.6|4551.8|4553.8|4551|13
1606765920000|2020-11-30 19:52:00|4554.6|4551.8|4554.4|4551.6|4554.6|4551.8|4554.1|4551.3|7
1606765930000|2020-11-30 19:52:10|4554.6|4551.8|4554.6|4551.8|4554.8|4552|4554.4|4551.6|10
1606765940000|2020-11-30 19:52:20|4554.8|4552|4553.4|4550.6|4554.8|4552|4553.4|4550.6|33
1606765950000|2020-11-30 19:52:30|4553.6|4550.8|4553.8|4551|4554.6|4551.8|4553.6|4550.8|34
1606765960000|2020-11-30 19:52:40|4553.6|4550.8|4553.6|4550.8|4553.8|4551|4553.6|4550.8|1
1606765970000|2020-11-30 19:52:50|4553.4|4550.6|4552.6|4549.8|4553.4|4550.6|4552.6|4549.8|5
1606765980000|2020-11-30 19:53:00|4552.9|4550.1|4553.4|4550.6|4553.6|4550.8|4552.9|4550.1|12
1606765990000|2020-11-30 19:53:10|||||||||1
1606766000000|2020-11-30 19:53:20|4553.1|4550.3|4553.6|4550.8|4553.6|4550.8|4552.8|4550|9
1606766010000|2020-11-30 19:53:30|4553.8|4551|4553.6|4550.8|4554.4|4551.6|4553.4|4550.6|7
1606766020000|2020-11-30 19:53:40|4553.8|4551|4553.6|4550.8|4553.8|4551|4553.4|4550.6|1
1606766030000|2020-11-30 19:53:50|4553.8|4551|4552.6|4549.8|4553.8|4551|4552.6|4549.8|19
1606766040000|2020-11-30 19:54:00|4552.4|4549.6|4550.6|4547.8|4552.4|4549.6|4550.4|4547.6|49
1606766050000|2020-11-30 19:54:10|4550.9|4548.1|4551.6|4548.8|4551.6|4548.8|4550.9|4548.1|7
1606766060000|2020-11-30 19:54:20|4552.1|4549.3|4552.4|4549.6|4552.4|4549.6|4552.1|4549.3|13
1606766080000|2020-11-30 19:54:40|4551.6|4548.8|4551.4|4548.6|4551.6|4548.8|4551.4|4548.6|5
1606766090000|2020-11-30 19:54:50|4551.6|4548.8|4551.4|4548.6|4552.1|4549.3|4551.4|4548.6|22
1606766100000|2020-11-30 19:55:00|4551.6|4548.8|4551.9|4549.1|4552.4|4549.6|4551.4|4548.6|13
1606766110000|2020-11-30 19:55:10|4551.6|4548.8|4552.4|4549.6|4552.4|4549.6|4551.6|4548.8|30
1606766120000|2020-11-30 19:55:20|4552.6|4549.8|4552.4|4549.6|4552.8|4550|4552.4|4549.6|44
1606766130000|2020-11-30 19:55:30|4551.8|4549|4553.8|4551|4553.8|4551|4551.8|4549|89
1606766140000|2020-11-30 19:55:40|4554.6|4551.8|4556.6|4553.8|4556.8|4554|4553.8|4551|94
1606766150000|2020-11-30 19:55:50|4556.8|4554|4556.8|4554|4557.8|4555|4556.8|4554|53
1606766160000|2020-11-30 19:56:00|4557.4|4554.6|4555.8|4553|4557.4|4554.6|4555.8|4553|18
1606766170000|2020-11-30 19:56:10|4556.1|4553.3|4555.6|4552.8|4556.1|4553.3|4554.6|4551.8|27
1606766180000|2020-11-30 19:56:20|4555.8|4553|4555.6|4552.8|4556.4|4553.6|4555.4|4552.6|37
1606766190000|2020-11-30 19:56:30|4555.8|4553|4556.8|4554|4556.8|4554|4555.8|4553|6
1606766200000|2020-11-30 19:56:40|4556.6|4553.8|4556.6|4553.8|4557.1|4554.3|4556.6|4553.8|9
1606766210000|2020-11-30 19:56:50|4556.8|4554|4556.6|4553.8|4557.1|4554.3|4556.4|4553.6|1
1606766220000|2020-11-30 19:57:00|4556.8|4554|4556.8|4554|4557.4|4554.6|4555.8|4553|17
1606766230000|2020-11-30 19:57:10|4557.1|4554.3|4556.6|4553.8|4557.4|4554.6|4556.6|4553.8|4
1606766240000|2020-11-30 19:57:20|4556.8|4554|4559.8|4557|4559.8|4557|4556.8|4554|37
1606766250000|2020-11-30 19:57:30|4559.6|4556.8|4559.1|4556.3|4560.6|4557.8|4559.1|4556.3|40
1606766260000|2020-11-30 19:57:40|4558.8|4556|4558.6|4555.8|4559.4|4556.6|4558.4|4555.6|7
1606766270000|2020-11-30 19:57:50|4558.3|4555.5|4558.6|4555.8|4559.4|4556.6|4557.6|4554.8|14
1606766280000|2020-11-30 19:58:00|4558.8|4556|4559.6|4556.8|4559.8|4557|4558.6|4555.8|44
1606766290000|2020-11-30 19:58:10|4559.8|4557|4558.8|4556|4559.8|4557|4558.6|4555.8|1
1606766300000|2020-11-30 19:58:20|4558.6|4555.8|4559.6|4556.8|4559.8|4557|4558.6|4555.8|5
1606766310000|2020-11-30 19:58:30|4559.8|4557|4560.4|4557.6|4560.6|4557.8|4559.6|4556.8|7
1606766320000|2020-11-30 19:58:40|4560.6|4557.8|4560.6|4557.8|4562.1|4559.3|4560.6|4557.8|73
1606766330000|2020-11-30 19:58:50|4560.8|4558|4560.8|4558|4561.4|4558.6|4559.6|4556.8|26
1606766340000|2020-11-30 19:59:00|4560.6|4557.8|4559.4|4556.6|4561.1|4558.3|4559.4|4556.6|96
1606766350000|2020-11-30 19:59:10|4559.6|4556.8|4559.8|4557|4560.8|4558|4559.6|4556.8|31
1606766360000|2020-11-30 19:59:20|4560.6|4557.8|4561.4|4558.6|4561.6|4558.8|4560.1|4557.3|23
1606766370000|2020-11-30 19:59:30|4561.6|4558.8|4559.6|4556.8|4561.6|4558.8|4559.6|4556.8|15
1606766380000|2020-11-30 19:59:40|4559.8|4557|4558.6|4555.8|4560.6|4557.8|4558.6|4555.8|52
1606766390000|2020-11-30 19:59:50|4558|4555.2|4558.6|4555.8|4558.6|4555.8|4557.8|4555|39
1606766400000|2020-11-30 20:00:00|4558.3|4555.5|4558.8|4556|4559.8|4557|4558.3|4555.5|74
1606766410000|2020-11-30 20:00:10|4559.1|4556.3|4560.3|4557.5|4560.6|4557.8|4559.1|4556.3|40
1606766420000|2020-11-30 20:00:20|4559.8|4557|4558.6|4555.8|4560.8|4558|4557.8|4555|32
1606766430000|2020-11-30 20:00:30|4558|4555.2|4558.8|4556|4559.6|4556.8|4557.6|4554.8|31
1606766440000|2020-11-30 20:00:40|4559.3|4556.5|4559.8|4557|4560.8|4558|4559.3|4556.5|32
1606766450000|2020-11-30 20:00:50|4559.6|4556.8|4560.8|4558|4560.8|4558|4559.1|4556.3|12
1606766460000|2020-11-30 20:01:00|4560.6|4557.8|4560.8|4558|4561.1|4558.3|4560.6|4557.8|11
1606766470000|2020-11-30 20:01:10|4560.6|4557.8|4559.8|4557|4560.8|4558|4559.6|4556.8|22
1606766480000|2020-11-30 20:01:20|4559.6|4556.8|4559.8|4557|4560.1|4557.3|4559.6|4556.8|7
1606766490000|2020-11-30 20:01:30|4559.6|4556.8|4560.6|4557.8|4560.6|4557.8|4559.6|4556.8|3
1606766500000|2020-11-30 20:01:40|4560.3|4557.5|4560.1|4557.3|4560.8|4558|4559.8|4557|22
1606766510000|2020-11-30 20:01:50|4559.8|4557|4559.6|4556.8|4560.1|4557.3|4559.6|4556.8|2
1606766520000|2020-11-30 20:02:00|4559|4556.2|4559.6|4556.8|4559.8|4557|4558.8|4556|22
1606766530000|2020-11-30 20:02:10|4559.8|4557|4558.6|4555.8|4559.8|4557|4557.8|4555|31
1606766540000|2020-11-30 20:02:20|4558.4|4555.6|4557.8|4555|4558.8|4556|4557.8|4555|24
1606766550000|2020-11-30 20:02:30|4557.6|4554.8|4557.6|4554.8|4557.8|4555|4556.8|4554|51
1606766560000|2020-11-30 20:02:40|4557.4|4554.6|4556.6|4553.8|4557.4|4554.6|4555.6|4552.8|76
1606766570000|2020-11-30 20:02:50|4556.8|4554|4557.6|4554.8|4557.8|4555|4556.8|4554|28
1606766580000|2020-11-30 20:03:00|4557.1|4554.3|4557.6|4554.8|4557.6|4554.8|4556.8|4554|8
1606766590000|2020-11-30 20:03:10|4557.4|4554.6|4557.1|4554.3|4557.6|4554.8|4556.8|4554|2
1606766600000|2020-11-30 20:03:20|4556.8|4554|4556.6|4553.8|4557.6|4554.8|4556.6|4553.8|10
1606766610000|2020-11-30 20:03:30|4556.4|4553.6|4556.1|4553.3|4556.6|4553.8|4555.8|4553|18
1606766620000|2020-11-30 20:03:40|4555.8|4553|4554.8|4552|4555.8|4553|4554.6|4551.8|30
1606766630000|2020-11-30 20:03:50|4554.6|4551.8|4554.4|4551.6|4554.6|4551.8|4553.6|4550.8|15
1606766640000|2020-11-30 20:04:00|4554.6|4551.8|4554.8|4552|4554.8|4552|4553.8|4551|52
1606766650000|2020-11-30 20:04:10|4554.6|4551.8|4555.6|4552.8|4555.6|4552.8|4554.6|4551.8|9
1606766660000|2020-11-30 20:04:20|4555.4|4552.6|4554.8|4552|4555.6|4552.8|4554.6|4551.8|16
1606766670000|2020-11-30 20:04:30|4554.4|4551.6|4554.6|4551.8|4555.6|4552.8|4554.1|4551.3|20
1606766680000|2020-11-30 20:04:40|4554.8|4552|4554.8|4552|4555.8|4553|4554.8|4552|11
1606766690000|2020-11-30 20:04:50|4554.6|4551.8|4554.8|4552|4555.4|4552.6|4554.6|4551.8|15
1606766700000|2020-11-30 20:05:00|4555.1|4552.3|4553.8|4551|4555.1|4552.3|4552.8|4550|66
1606766710000|2020-11-30 20:05:10|4554.4|4551.6|4554.6|4551.8|4554.8|4552|4554.4|4551.6|18
1606766720000|2020-11-30 20:05:20|4554.8|4552|4555.1|4552.3|4555.4|4552.6|4554.6|4551.8|16
1606766730000|2020-11-30 20:05:30|4554.1|4551.3|4554.6|4551.8|4554.6|4551.8|4553.8|4551|68
1606766740000|2020-11-30 20:05:40|4554.4|4551.6|4554.1|4551.3|4554.8|4552|4554.1|4551.3|11
1606766750000|2020-11-30 20:05:50|4554.8|4552|4555.1|4552.3|4555.4|4552.6|4554.8|4552|20
1606766760000|2020-11-30 20:06:00|4554.8|4552|4555.6|4552.8|4555.8|4553|4554.8|4552|12
1606766770000|2020-11-30 20:06:10|4555.4|4552.6|4555.1|4552.3|4555.6|4552.8|4554.8|4552|15
1606766780000|2020-11-30 20:06:20|4554.8|4552|4555.1|4552.3|4555.6|4552.8|4554.8|4552|6
1606766790000|2020-11-30 20:06:30|4555.3|4552.5|4554.8|4552|4555.6|4552.8|4554.8|4552|5
1606766800000|2020-11-30 20:06:40|4555.1|4552.3|4554.8|4552|4555.8|4553|4554.8|4552|12
1606766810000|2020-11-30 20:06:50|4555.1|4552.3|4554.8|4552|4555.6|4552.8|4554.8|4552|9
1606766820000|2020-11-30 20:07:00|4555.1|4552.3|4554.6|4551.8|4555.6|4552.8|4554.6|4551.8|33
1606766830000|2020-11-30 20:07:10|4554.8|4552|4555.1|4552.3|4555.8|4553|4554.6|4551.8|62
1606766840000|2020-11-30 20:07:20|4555.4|4552.6|4553.6|4550.8|4555.4|4552.6|4553.1|4550.3|46
1606766850000|2020-11-30 20:07:30|4553.3|4550.5|4553.6|4550.8|4553.6|4550.8|4553.3|4550.5|6
1606766860000|2020-11-30 20:07:40|4552.8|4550|4553.6|4550.8|4553.8|4551|4552.8|4550|5
1606766870000|2020-11-30 20:07:50|4553.4|4550.6|4553.6|4550.8|4553.6|4550.8|4553.4|4550.6|15
1606766880000|2020-11-30 20:08:00|4553.4|4550.6|4552.6|4549.8|4553.4|4550.6|4551.6|4548.8|42
1606766890000|2020-11-30 20:08:10|4552.4|4549.6|4552.1|4549.3|4552.6|4549.8|4551.8|4549|16
1606766900000|2020-11-30 20:08:20|4551.8|4549|4552.1|4549.3|4552.6|4549.8|4551.8|4549|21
1606766910000|2020-11-30 20:08:30|4551.8|4549|4552.6|4549.8|4552.6|4549.8|4551.8|4549|0
1606766920000|2020-11-30 20:08:40|4552.4|4549.6|4552.6|4549.8|4552.6|4549.8|4551.8|4549|16
1606766930000|2020-11-30 20:08:50|4552.4|4549.6|4551.8|4549|4552.6|4549.8|4551.8|4549|22
1606766940000|2020-11-30 20:09:00|4551.6|4548.8|4550.8|4548|4551.8|4549|4550.6|4547.8|233
1606766950000|2020-11-30 20:09:10|4550.6|4547.8|4549.6|4546.8|4550.8|4548|4548.6|4545.8|95
1606766960000|2020-11-30 20:09:20|4549.4|4546.6|4551.6|4548.8|4552|4549.2|4549.4|4546.6|29
1606766970000|2020-11-30 20:09:30|4551|4548.2|4551.1|4548.3|4551.6|4548.8|4550.8|4548|16
1606766980000|2020-11-30 20:09:40|4550.8|4548|4551.6|4548.8|4551.6|4548.8|4550.8|4548|0
1606766990000|2020-11-30 20:09:50|4551.1|4548.3|4551.6|4548.8|4551.8|4549|4550.8|4548|7
1606767000000|2020-11-30 20:10:00|4551.8|4549|4551.6|4548.8|4551.8|4549|4550.8|4548|28
1606767010000|2020-11-30 20:10:10|4551.3|4548.5|4552.6|4549.8|4552.6|4549.8|4551.3|4548.5|148
1606767020000|2020-11-30 20:10:20|4552.8|4550|4552.8|4550|4552.8|4550|4552.6|4549.8|16
1606767030000|2020-11-30 20:10:30|4552.6|4549.8|4552.6|4549.8|4552.6|4549.8|4552.6|4549.8|0
1606767040000|2020-11-30 20:10:40|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4551.8|4549|34
1606767050000|2020-11-30 20:10:50|4552.8|4550|4552.6|4549.8|4553.4|4550.6|4552.4|4549.6|22
1606767060000|2020-11-30 20:11:00|4552.4|4549.6|4552.6|4549.8|4553.4|4550.6|4551.8|4549|27
1606767070000|2020-11-30 20:11:10|4552.8|4550|4553.4|4550.6|4553.4|4550.6|4552.6|4549.8|7
1606767080000|2020-11-30 20:11:20|4553.1|4550.3|4553.6|4550.8|4553.6|4550.8|4553.1|4550.3|5
1606767090000|2020-11-30 20:11:30|4553.8|4551|4553.4|4550.6|4554.2|4551.4|4553.4|4550.6|20
1606767100000|2020-11-30 20:11:40|4552.8|4550|4552.6|4549.8|4552.8|4550|4552.6|4549.8|7
1606767110000|2020-11-30 20:11:50|4552.4|4549.6|4552.6|4549.8|4553.1|4550.3|4552.4|4549.6|10
1606767120000|2020-11-30 20:12:00|4552.8|4550|4554.4|4551.6|4554.6|4551.8|4552.8|4550|42
1606767130000|2020-11-30 20:12:10|4554.1|4551.3|4554.6|4551.8|4555.4|4552.6|4553.8|4551|218
1606767140000|2020-11-30 20:12:20|4554.4|4551.6|4553.8|4551|4554.4|4551.6|4553.6|4550.8|10
1606767150000|2020-11-30 20:12:30|4553.6|4550.8|4553.6|4550.8|4554.4|4551.6|4553.4|4550.6|9
1606767160000|2020-11-30 20:12:40|4553.4|4550.6|4552.6|4549.8|4553.6|4550.8|4552.4|4549.6|11
1606767170000|2020-11-30 20:12:50|4552.4|4549.6|4552.4|4549.6|4552.6|4549.8|4551.7|4548.9|55
1606767180000|2020-11-30 20:13:00|4551.9|4549.1|4552.1|4549.3|4552.1|4549.3|4551.9|4549.1|37
1606767190000|2020-11-30 20:13:10|4551.8|4549|4552.4|4549.6|4552.4|4549.6|4551.8|4549|5
1606767200000|2020-11-30 20:13:20|4552.1|4549.3|4551.9|4549.1|4552.1|4549.3|4551.4|4548.6|4
1606767210000|2020-11-30 20:13:30|4551.6|4548.8|4552.4|4549.6|4552.4|4549.6|4551.6|4548.8|3
1606767220000|2020-11-30 20:13:40|4552.1|4549.3|4551.6|4548.8|4552.4|4549.6|4551.4|4548.6|40
1606767230000|2020-11-30 20:13:50|4551.4|4548.6|4551.6|4548.8|4551.6|4548.8|4551.4|4548.6|0
1606767240000|2020-11-30 20:14:00|4551.9|4549.1|4551.6|4548.8|4552.4|4549.6|4551.6|4548.8|8
1606767250000|2020-11-30 20:14:10|4551.4|4548.6|4550.1|4547.3|4551.4|4548.6|4549.8|4547|11
1606767260000|2020-11-30 20:14:20|4549.9|4547.1|4550.4|4547.6|4550.4|4547.6|4549.4|4546.6|2
1606767270000|2020-11-30 20:14:30|4550.6|4547.8|4550.9|4548.1|4551.4|4548.6|4550.6|4547.8|6
1606767280000|2020-11-30 20:14:40|4551.4|4548.6|4552.4|4549.6|4552.4|4549.6|4550.6|4547.8|36
1606767290000|2020-11-30 20:14:50|4552.8|4550|4552.6|4549.8|4553.4|4550.6|4552.6|4549.8|8
1606767300000|2020-11-30 20:15:00|4552.9|4550.1|4552.6|4549.8|4553.1|4550.3|4552.6|4549.8|6
1606767310000|2020-11-30 20:15:10|4552.4|4549.6|4553.4|4550.6|4553.4|4550.6|4552.1|4549.3|21
1606767320000|2020-11-30 20:15:20|4553.6|4550.8|4553.6|4550.8|4554.1|4551.3|4553.4|4550.6|6
1606767340000|2020-11-30 20:15:40|4553.8|4551|4552.4|4549.6|4553.8|4551|4552.4|4549.6|32
1606767350000|2020-11-30 20:15:50|4552.6|4549.8|4552.6|4549.8|4553.4|4550.6|4552.6|4549.8|9
1606767360000|2020-11-30 20:16:00|4552.8|4550|4552.6|4549.8|4552.8|4550|4552.6|4549.8|1
1606767370000|2020-11-30 20:16:10|4552.8|4550|4552.6|4549.8|4553.4|4550.6|4552.6|4549.8|12
1606767390000|2020-11-30 20:16:30|4552.4|4549.6|4552.8|4550|4553.4|4550.6|4551.8|4549|13
1606767400000|2020-11-30 20:16:40|4553.1|4550.3|4553.8|4551|4553.8|4551|4553.1|4550.3|6
1606767410000|2020-11-30 20:16:50|4554.4|4551.6|4554.1|4551.3|4554.6|4551.8|4553.8|4551|25
1606767420000|2020-11-30 20:17:00|4553.8|4551|4554.4|4551.6|4554.6|4551.8|4553.8|4551|7
1606767430000|2020-11-30 20:17:10|4554.6|4551.8|4554.4|4551.6|4554.6|4551.8|4554.4|4551.6|0
1606767440000|2020-11-30 20:17:20|4554.6|4551.8|4554.6|4551.8|4554.6|4551.8|4553.8|4551|3
1606767450000|2020-11-30 20:17:30|4554.8|4552|4555.4|4552.6|4555.4|4552.6|4554.8|4552|8
1606767460000|2020-11-30 20:17:40|4555.6|4552.8|4555.4|4552.6|4556.4|4553.6|4554.8|4552|31
1606767470000|2020-11-30 20:17:50|||||||||11
1606767480000|2020-11-30 20:18:00|4555.8|4553|4558.4|4555.6|4558.4|4555.6|4555.4|4552.6|396
1606767490000|2020-11-30 20:18:10|4563.5|4553.5|4563.1|4560.3|4563.5|4560.3|4557.8|4553.5|472
1606767500000|2020-11-30 20:18:20|4563.2|4560.4|4560.6|4557.8|4563.2|4560.4|4559.6|4556.8|266
1606767510000|2020-11-30 20:18:30|4560.4|4557.6|4559.4|4556.6|4560.4|4557.6|4559.4|4556.6|13
1606767520000|2020-11-30 20:18:40|4559.6|4556.8|4559.4|4556.6|4559.6|4556.8|4559.4|4556.6|1
1606767530000|2020-11-30 20:18:50|4558.8|4556|4561.6|4558.8|4562.8|4560|4558.4|4555.6|96
1606767540000|2020-11-30 20:19:00|4561.4|4558.6|4561.4|4558.6|4562.4|4559.6|4561.4|4558.6|27
1606767550000|2020-11-30 20:19:10|4561.6|4558.8|4563.6|4560.8|4564.4|4561.6|4559.8|4557|225
1606767560000|2020-11-30 20:19:20|4563.8|4561|4565.1|4562.3|4568.1|4565.3|4562.8|4560|412
1606767570000|2020-11-30 20:19:30|4564.8|4562|4565.8|4563|4566.6|4563.8|4564.6|4561.8|35
1606767580000|2020-11-30 20:19:40|4565.6|4562.8|4567.6|4564.8|4567.8|4565|4565.6|4562.8|28
1606767590000|2020-11-30 20:19:50|4566.8|4564|4566.1|4563.3|4566.8|4564|4565.8|4563|19
1606767600000|2020-11-30 20:20:00|4565.8|4563|4562.6|4559.8|4565.8|4563|4562.6|4559.8|57
1606767610000|2020-11-30 20:20:10|4562.8|4560|4564.6|4561.8|4564.6|4561.8|4562.6|4559.8|8
1606767620000|2020-11-30 20:20:20|4564.4|4561.6|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|11
1606767630000|2020-11-30 20:20:30|4563.9|4561.1|4563.6|4560.8|4564.1|4561.3|4563.4|4560.6|0
1606767640000|2020-11-30 20:20:40|4563.9|4561.1|4564.4|4561.6|4564.4|4561.6|4563.9|4561.1|3
1606767650000|2020-11-30 20:20:50|4564.6|4561.8|4565.4|4562.6|4565.6|4562.8|4564.4|4561.6|19
1606767660000|2020-11-30 20:21:00|4565.6|4562.8|4566.6|4563.8|4566.6|4563.8|4565.6|4562.8|180
1606767670000|2020-11-30 20:21:10|4566.4|4563.6|4565.6|4562.8|4566.4|4563.6|4565.4|4562.6|5
1606767680000|2020-11-30 20:21:20|4565.4|4562.6|4565.6|4562.8|4565.6|4562.8|4564.9|4562.1|8
1606767690000|2020-11-30 20:21:30|4565.4|4562.6|4566.6|4563.8|4566.6|4563.8|4565.4|4562.6|11
1606767700000|2020-11-30 20:21:40|4566.9|4564.1|4566.6|4563.8|4566.9|4564.1|4566.6|4563.8|6
1606767710000|2020-11-30 20:21:50|4566.1|4563.3|4565.6|4562.8|4566.1|4563.3|4565.6|4562.8|3
1606767720000|2020-11-30 20:22:00|4566.2|4563.4|4565.6|4562.8|4566.2|4563.4|4564.6|4561.8|23
1606767730000|2020-11-30 20:22:10|4565.9|4563.1|4565.6|4562.8|4565.9|4563.1|4565.4|4562.6|0
1606767740000|2020-11-30 20:22:20|4566.6|4563.8|4566.6|4563.8|4566.9|4564.1|4566.6|4563.8|15
1606767750000|2020-11-30 20:22:30|4566.4|4563.6|4566.6|4563.8|4566.6|4563.8|4566.4|4563.6|1
1606767760000|2020-11-30 20:22:40|4566.9|4564.1|4566.6|4563.8|4567.1|4564.3|4566.6|4563.8|17
1606767770000|2020-11-30 20:22:50|4567.2|4564.4|4567.6|4564.8|4568.4|4565.6|4566.6|4563.8|75
1606767780000|2020-11-30 20:23:00|4567.4|4564.6|4566.6|4563.8|4567.6|4564.8|4566.6|4563.8|12
1606767790000|2020-11-30 20:23:10|4566.4|4563.6|4565.6|4562.8|4566.6|4563.8|4564.9|4562.1|59
1606767800000|2020-11-30 20:23:20|4565.9|4563.1|4565.6|4562.8|4566.4|4563.6|4565.6|4562.8|25
1606767810000|2020-11-30 20:23:30|||||||||1
1606767820000|2020-11-30 20:23:40|4565.4|4562.6|4564.4|4561.6|4565.6|4562.8|4563.6|4560.8|30
1606767830000|2020-11-30 20:23:50|4564.6|4561.8|4564.6|4561.8|4565.4|4562.6|4564.6|4561.8|41
1606767840000|2020-11-30 20:24:00|4564.4|4561.6|4564.6|4561.8|4565.4|4562.6|4564.1|4561.3|26
1606767850000|2020-11-30 20:24:10|4564.4|4561.6|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|32
1606767860000|2020-11-30 20:24:20|4564.4|4561.6|4563.6|4560.8|4564.6|4561.8|4563.6|4560.8|29
1606767870000|2020-11-30 20:24:30|4563.4|4560.6|4564.6|4561.8|4564.9|4562.1|4563.1|4560.3|14
1606767880000|2020-11-30 20:24:40|4564.9|4562.1|4565.6|4562.8|4566.1|4563.3|4564.9|4562.1|13
1606767890000|2020-11-30 20:24:50|4565.9|4563.1|4565.4|4562.6|4566.6|4563.8|4564.9|4562.1|27
1606767900000|2020-11-30 20:25:00|4565.6|4562.8|4564.6|4561.8|4565.6|4562.8|4563.9|4561.1|17
1606767910000|2020-11-30 20:25:10|4564.4|4561.6|4563.6|4560.8|4564.4|4561.6|4562.6|4559.8|25
1606767920000|2020-11-30 20:25:20|4563.4|4560.6|4563.6|4560.8|4563.6|4560.8|4563.1|4560.3|8
1606767930000|2020-11-30 20:25:30|4563.4|4560.6|4561.6|4558.8|4563.6|4560.8|4561.1|4558.3|15
1606767940000|2020-11-30 20:25:40|4561.4|4558.6|4562.1|4559.3|4562.6|4559.8|4561.1|4558.3|36
1606767950000|2020-11-30 20:25:50|4562.4|4559.6|4562.6|4559.8|4563.4|4560.6|4562.1|4559.3|7
1606767960000|2020-11-30 20:26:00|4562.4|4559.6|4562.6|4559.8|4562.6|4559.8|4561.9|4559.1|15
1606767970000|2020-11-30 20:26:10|4563.1|4560.3|4562.6|4559.8|4563.9|4561.1|4562.6|4559.8|24
1606767980000|2020-11-30 20:26:20|4563.1|4560.3|4562.4|4559.6|4563.1|4560.3|4562.4|4559.6|2
1606767990000|2020-11-30 20:26:30|4562.6|4559.8|4563.4|4560.6|4563.4|4560.6|4562.6|4559.8|14
1606768000000|2020-11-30 20:26:40|4563.1|4560.3|4561.6|4558.8|4563.1|4560.3|4561.4|4558.6|12
1606768020000|2020-11-30 20:27:00|4561.4|4558.6|4561.4|4558.6|4561.4|4558.6|4561.4|4558.6|2
1606768030000|2020-11-30 20:27:10|4561.6|4558.8|4562.4|4559.6|4562.4|4559.6|4561.6|4558.8|14
1606768040000|2020-11-30 20:27:20|4562.1|4559.3|4561.4|4558.6|4562.1|4559.3|4561.4|4558.6|1
1606768050000|2020-11-30 20:27:30|4561.6|4558.8|4561.6|4558.8|4561.6|4558.8|4561.6|4558.8|0
1606768070000|2020-11-30 20:27:50|4562.4|4559.6|4562.1|4559.3|4562.4|4559.6|4561.6|4558.8|2
1606768080000|2020-11-30 20:28:00|4561.9|4559.1|4560.6|4557.8|4562.4|4559.6|4560.6|4557.8|13
1606768090000|2020-11-30 20:28:10|4560.4|4557.6|4560.4|4557.6|4560.6|4557.8|4559.6|4556.8|21
1606768100000|2020-11-30 20:28:20|4560.9|4558.1|4560.6|4557.8|4560.9|4558.1|4560.6|4557.8|10
1606768110000|2020-11-30 20:28:30|4560.4|4557.6|4558.6|4555.8|4560.4|4557.6|4558.4|4555.6|61
1606768120000|2020-11-30 20:28:40|4558.4|4555.6|4559.4|4556.6|4559.4|4556.6|4558.4|4555.6|16
1606768130000|2020-11-30 20:28:50|4559.6|4556.8|4559.6|4556.8|4559.6|4556.8|4559.6|4556.8|4
1606768140000|2020-11-30 20:29:00|4559.9|4557.1|4559.4|4556.6|4559.9|4557.1|4558.4|4555.6|175
1606768150000|2020-11-30 20:29:10|4558.9|4556.1|4557.6|4554.8|4559.4|4556.6|4557.4|4554.6|23
1606768160000|2020-11-30 20:29:20|4557.9|4555.1|4558.4|4555.6|4558.4|4555.6|4557.6|4554.8|12
1606768170000|2020-11-30 20:29:30|4557.9|4555.1|4558.4|4555.6|4558.4|4555.6|4557.6|4554.8|9
1606768180000|2020-11-30 20:29:40|4557.9|4555.1|4558.4|4555.6|4558.4|4555.6|4557.9|4555.1|3
1606768190000|2020-11-30 20:29:50|4558.1|4555.3|4558.9|4556.1|4559.1|4556.3|4557.9|4555.1|19
1606768200000|2020-11-30 20:30:00|4558.6|4555.8|4558.6|4555.8|4559.1|4556.3|4558.4|4555.6|15
1606768210000|2020-11-30 20:30:10|4558.4|4555.6|4557.4|4554.6|4559.1|4556.3|4556.9|4554.1|150
1606768220000|2020-11-30 20:30:20|4557.1|4554.3|4557.6|4554.8|4557.6|4554.8|4556.9|4554.1|33
1606768230000|2020-11-30 20:30:30|4557.4|4554.6|4557.9|4555.1|4557.9|4555.1|4557.4|4554.6|15
1606768240000|2020-11-30 20:30:40|4558.4|4555.6|4556.9|4554.1|4558.4|4555.6|4556.6|4553.8|110
1606768250000|2020-11-30 20:30:50|4556.6|4553.8|4554.9|4552.1|4556.6|4553.8|4554.9|4552.1|78
1606768260000|2020-11-30 20:31:00|4554.7|4551.9|4555.7|4552.9|4555.9|4553.1|4554.7|4551.9|8
1606768270000|2020-11-30 20:31:10|4555.9|4553.1|4555.9|4553.1|4556.9|4554.1|4555.9|4553.1|31
1606768280000|2020-11-30 20:31:20|4556.4|4553.6|4556.9|4554.1|4557.7|4554.9|4556.4|4553.6|32
1606768290000|2020-11-30 20:31:30|4556.7|4553.9|4555.9|4553.1|4556.9|4554.1|4555.9|4553.1|15
1606768300000|2020-11-30 20:31:40|4555.7|4552.9|4555.7|4552.9|4555.9|4553.1|4553.7|4550.9|119
1606768310000|2020-11-30 20:31:50|4555.4|4552.6|4555.7|4552.9|4555.9|4553.1|4555.4|4552.6|0
1606768320000|2020-11-30 20:32:00|4555.4|4552.6|4555.9|4553.1|4555.9|4553.1|4554.9|4552.1|17
1606768330000|2020-11-30 20:32:10|4556.4|4553.6|4556.7|4553.9|4556.7|4553.9|4556.4|4553.6|8
1606768340000|2020-11-30 20:32:20|4557.4|4554.6|4557.7|4554.9|4557.7|4554.9|4557.4|4554.6|12
1606768350000|2020-11-30 20:32:30|4558.2|4555.4|4558.7|4555.9|4558.9|4556.1|4558.2|4555.4|27
1606768360000|2020-11-30 20:32:40|4558.4|4555.6|4558.9|4556.1|4558.9|4556.1|4558.4|4555.6|7
1606768370000|2020-11-30 20:32:50|4559.7|4556.9|4559.7|4556.9|4560.4|4557.6|4559.7|4556.9|26
1606768380000|2020-11-30 20:33:00|4560.2|4557.4|4559.7|4556.9|4560.4|4557.6|4559.7|4556.9|10
1606768390000|2020-11-30 20:33:10|4559.4|4556.6|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|9
1606768400000|2020-11-30 20:33:20|4557.9|4555.1|4556.7|4553.9|4557.9|4555.1|4556.4|4553.6|75
1606768410000|2020-11-30 20:33:30|4556.2|4553.4|4558.7|4555.9|4559.4|4556.6|4556.2|4553.4|105
1606768420000|2020-11-30 20:33:40|4558.4|4555.6|4559.7|4556.9|4559.7|4556.9|4558.4|4555.6|17
1606768430000|2020-11-30 20:33:50|4559.9|4557.1|4558.7|4555.9|4560.2|4557.4|4558.7|4555.9|33
1606768440000|2020-11-30 20:34:00|4558.9|4556.1|4559.9|4557.1|4560.4|4557.6|4558.7|4555.9|151
1606768450000|2020-11-30 20:34:10|4559.7|4556.9|4553.9|4551.1|4560.7|4557.9|4553.9|4551.1|160
1606768460000|2020-11-30 20:34:20|4553.4|4550.6|4546.9|4544.1|4553.4|4550.6|4545.7|4542.9|566
1606768470000|2020-11-30 20:34:30|4546.7|4543.9|4540.4|4537.6|4546.9|4544.1|4539.4|4536.6|473
1606768480000|2020-11-30 20:34:40|4540.7|4537.9|4535.4|4532.6|4542.4|4539.6|4535.4|4532.6|447
1606768490000|2020-11-30 20:34:50|4536.7|4533.9|4540.7|4537.9|4544.7|4541.9|4536.2|4533.4|456
1606768500000|2020-11-30 20:35:00|4540.4|4537.6|4538.4|4535.6|4542.4|4539.6|4536.7|4533.9|173
1606768510000|2020-11-30 20:35:10|4538.7|4535.9|4530.7|4527.9|4538.7|4535.9|4530.4|4527.6|614
1606768520000|2020-11-30 20:35:20|4530.4|4527.6|4537.9|4535.1|4538.7|4535.9|4530.4|4527.6|364
1606768530000|2020-11-30 20:35:30|4537.7|4534.9|4533.7|4530.9|4537.7|4534.9|4532.4|4529.6|207
1606768540000|2020-11-30 20:35:40|4533.9|4531.1|4527.7|4524.9|4534.7|4531.9|4526.9|4524.1|604
1606768550000|2020-11-30 20:35:50|4527.9|4525.1|4531.7|4528.9|4532.9|4530.1|4526.9|4524.1|425
1606768560000|2020-11-30 20:36:00|4531.9|4529.1|4530.7|4527.9|4533.4|4530.6|4529.7|4526.9|129
1606768570000|2020-11-30 20:36:10|4530.4|4527.6|4529.4|4526.6|4531.7|4528.9|4527.7|4524.9|89
1606768580000|2020-11-30 20:36:20|4529.7|4526.9|4529.7|4526.9|4530.7|4527.9|4525.7|4522.9|269
1606768590000|2020-11-30 20:36:30|4529.4|4526.6|4529.7|4526.9|4529.7|4526.9|4527.4|4524.6|28
1606768600000|2020-11-30 20:36:40|4530.4|4527.6|4529.7|4526.9|4531.7|4528.9|4529.2|4526.4|73
1606768610000|2020-11-30 20:36:50|4529.4|4526.6|4527.7|4524.9|4529.7|4526.9|4526.4|4523.6|290
1606768620000|2020-11-30 20:37:00|4528.4|4525.6|4528.7|4525.9|4528.7|4525.9|4526.7|4523.9|107
1606768630000|2020-11-30 20:37:10|4527.5|4524.7|4527.7|4524.9|4528.7|4525.9|4526.7|4523.9|117
1606768640000|2020-11-30 20:37:20|4527.4|4524.6|4530.7|4527.9|4530.7|4527.9|4526.9|4524.1|84
1606768650000|2020-11-30 20:37:30|4531.2|4528.4|4530.2|4527.4|4531.7|4528.9|4529.7|4526.9|53
1606768660000|2020-11-30 20:37:40|4529.7|4526.9|4531.7|4528.9|4531.7|4528.9|4529.7|4526.9|14
1606768670000|2020-11-30 20:37:50|4531.9|4529.1|4533.7|4530.9|4534.2|4531.4|4531.9|4529.1|201
1606768680000|2020-11-30 20:38:00|4533.9|4531.1|4536.7|4533.9|4536.9|4534.1|4533.7|4530.9|102
1606768690000|2020-11-30 20:38:10|4537.4|4534.6|4536.9|4534.1|4537.4|4534.6|4536.4|4533.6|50
1606768700000|2020-11-30 20:38:20|4537.4|4534.6|4538.9|4536.1|4539.7|4536.9|4537.4|4534.6|64
1606768710000|2020-11-30 20:38:30|4539.4|4536.6|4543.9|4541.1|4545.4|4542.6|4539.2|4536.4|295
1606768720000|2020-11-30 20:38:40|4543.7|4540.9|4545.4|4542.6|4545.7|4542.9|4543.7|4540.9|154
1606768730000|2020-11-30 20:38:50|4545.2|4542.4|4541.7|4538.9|4545.2|4542.4|4541.7|4538.9|89
1606768740000|2020-11-30 20:39:00|4540.9|4538.1|4539.9|4537.1|4541.7|4538.9|4538.7|4535.9|51
1606768750000|2020-11-30 20:39:10|4540.2|4537.4|4540.7|4537.9|4541.4|4538.6|4539.9|4537.1|41
1606768760000|2020-11-30 20:39:20|4540.4|4537.6|4543.4|4540.6|4544.4|4541.6|4540.4|4537.6|76
1606768770000|2020-11-30 20:39:30|4544.4|4541.6|4543.4|4540.6|4544.7|4541.9|4543.4|4540.6|51
1606768780000|2020-11-30 20:39:40|4543.7|4540.9|4542.7|4539.9|4543.7|4540.9|4542.7|4539.9|27
1606768790000|2020-11-30 20:39:50|4542.9|4540.1|4542.9|4540.1|4542.9|4540.1|4542.7|4539.9|12
1606768800000|2020-11-30 20:40:00|4543.2|4540.4|4542.7|4539.9|4543.2|4540.4|4541.7|4538.9|19
1606768810000|2020-11-30 20:40:10|4542.4|4539.6|4542.7|4539.9|4542.7|4539.9|4542.2|4539.4|1
1606768820000|2020-11-30 20:40:20|4542.4|4539.6|4541.4|4538.6|4542.7|4539.9|4540.7|4537.9|40
1606768830000|2020-11-30 20:40:30|4541.7|4538.9|4541.4|4538.6|4541.7|4538.9|4540.9|4538.1|16
1606768840000|2020-11-30 20:40:40|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4541.2|4538.4|1
1606768850000|2020-11-30 20:40:50|4542.2|4539.4|4539.7|4536.9|4542.2|4539.4|4539.2|4536.4|74
1606768860000|2020-11-30 20:41:00|4540.4|4537.6|4539.4|4536.6|4540.4|4537.6|4539.4|4536.6|9
1606768870000|2020-11-30 20:41:10|4539.2|4536.4|4538.4|4535.6|4539.2|4536.4|4538.4|4535.6|28
1606768880000|2020-11-30 20:41:20|4537.9|4535.1|4538.4|4535.6|4538.4|4535.6|4537.4|4534.6|7
1606768890000|2020-11-30 20:41:30|4537.9|4535.1|4537.7|4534.9|4538.4|4535.6|4536.7|4533.9|19
1606768900000|2020-11-30 20:41:40|4537.9|4535.1|4537.9|4535.1|4538.4|4535.6|4537.7|4534.9|9
1606768910000|2020-11-30 20:41:50|4537.7|4534.9|4537.7|4534.9|4538.7|4535.9|4537.4|4534.6|20
1606768920000|2020-11-30 20:42:00|4537.4|4534.6|4538.4|4535.6|4538.4|4535.6|4537.4|4534.6|14
1606768930000|2020-11-30 20:42:10|4538.7|4535.9|4539.4|4536.6|4539.4|4536.6|4538.4|4535.6|21
1606768940000|2020-11-30 20:42:20|4539.5|4536.7|4538.7|4535.9|4539.5|4536.7|4538.5|4535.7|15
1606768950000|2020-11-30 20:42:30|4539|4536.2|4537.5|4534.7|4539.5|4536.7|4537.5|4534.7|21
1606768960000|2020-11-30 20:42:40|4536.9|4534.1|4536|4533.2|4536.9|4534.1|4534.2|4531.4|66
1606768970000|2020-11-30 20:42:50|4536.5|4533.7|4537.5|4534.7|4537.5|4534.7|4535.7|4532.9|17
1606768980000|2020-11-30 20:43:00|4537.2|4534.4|4536.5|4533.7|4537.2|4534.4|4535.5|4532.7|35
1606768990000|2020-11-30 20:43:10|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4536.5|4533.7|0
1606769000000|2020-11-30 20:43:20|4536.5|4533.7|4537.5|4534.7|4538.5|4535.7|4536.5|4533.7|16
1606769010000|2020-11-30 20:43:30|4537.7|4534.9|4538.5|4535.7|4538.5|4535.7|4537.7|4534.9|8
1606769020000|2020-11-30 20:43:40|4538.2|4535.4|4539.5|4536.7|4539.5|4536.7|4538.2|4535.4|36
1606769030000|2020-11-30 20:43:50|4539.7|4536.9|4539.5|4536.7|4539.9|4537.1|4538.7|4535.9|23
1606769040000|2020-11-30 20:44:00|4539.7|4536.9|4538.7|4535.9|4539.7|4536.9|4538.7|4535.9|3
1606769050000|2020-11-30 20:44:10|4538.5|4535.7|4538.7|4535.9|4538.7|4535.9|4538.5|4535.7|4
1606769060000|2020-11-30 20:44:20|4539|4536.2|4538.7|4535.9|4539.5|4536.7|4538.7|4535.9|5
1606769070000|2020-11-30 20:44:30|4538.9|4536.1|4539.7|4536.9|4540|4537.2|4538.9|4536.1|20
1606769080000|2020-11-30 20:44:40|4540|4537.2|4540.7|4537.9|4540.7|4537.9|4539.7|4536.9|19
1606769090000|2020-11-30 20:44:50|4540.1|4537.3|4538.5|4535.7|4540.1|4537.3|4538.5|4535.7|43
1606769100000|2020-11-30 20:45:00|4538.7|4535.9|4539.5|4536.7|4540|4537.2|4538.5|4535.7|30
1606769110000|2020-11-30 20:45:10|4538.9|4536.1|4537.5|4534.7|4538.9|4536.1|4537.5|4534.7|36
1606769120000|2020-11-30 20:45:20|4537.7|4534.9|4538.5|4535.7|4539.5|4536.7|4537.5|4534.7|27
1606769130000|2020-11-30 20:45:30|4537.5|4534.7|4537.7|4534.9|4537.7|4534.9|4537|4534.2|8
1606769140000|2020-11-30 20:45:40|4537.9|4535.1|4537.7|4534.9|4538.5|4535.7|4537.5|4534.7|23
1606769150000|2020-11-30 20:45:50|4537.5|4534.7|4538.7|4535.9|4538.7|4535.9|4537.5|4534.7|3
1606769160000|2020-11-30 20:46:00|4538.5|4535.7|4538.7|4535.9|4539.7|4536.9|4538.5|4535.7|19
1606769170000|2020-11-30 20:46:10|4538.1|4535.3|4537.7|4534.9|4538.1|4535.3|4537.5|4534.7|16
1606769190000|2020-11-30 20:46:30|4537.5|4534.7|4537.7|4534.9|4537.7|4534.9|4537.2|4534.4|10
1606769200000|2020-11-30 20:46:40|4537.2|4534.4|4536.5|4533.7|4537.7|4534.9|4536.5|4533.7|10
1606769210000|2020-11-30 20:46:50|4536.7|4533.9|4536.2|4533.4|4537.2|4534.4|4535.5|4532.7|21
1606769220000|2020-11-30 20:47:00|4536.5|4533.7|4536.2|4533.4|4536.5|4533.7|4536.2|4533.4|6
1606769230000|2020-11-30 20:47:10|4536|4533.2|4534.7|4531.9|4536.7|4533.9|4534.7|4531.9|25
1606769240000|2020-11-30 20:47:20|4535|4532.2|4534.7|4531.9|4535.7|4532.9|4534.2|4531.4|31
1606769250000|2020-11-30 20:47:30|4534.5|4531.7|4534.7|4531.9|4535.5|4532.7|4534.5|4531.7|22
1606769260000|2020-11-30 20:47:40|4534.5|4531.7|4532.7|4529.9|4534.7|4531.9|4532.5|4529.7|33
1606769270000|2020-11-30 20:47:50|4532.5|4529.7|4531.7|4528.9|4532.5|4529.7|4530.7|4527.9|90
1606769280000|2020-11-30 20:48:00|4530.9|4528.1|4530.9|4528.1|4531.5|4528.7|4530.9|4528.1|61
1606769290000|2020-11-30 20:48:10|4531.7|4528.9|4529.7|4526.9|4531.7|4528.9|4529.5|4526.7|50
1606769300000|2020-11-30 20:48:20|4528.9|4526.1|4528.7|4525.9|4529.7|4526.9|4528.2|4525.4|38
1606769310000|2020-11-30 20:48:30|4528.4|4525.6|4527.7|4524.9|4528.4|4525.6|4526.7|4523.9|92
1606769320000|2020-11-30 20:48:40|4527.5|4524.7|4527.7|4524.9|4527.7|4524.9|4526.7|4523.9|26
1606769330000|2020-11-30 20:48:50|4527.2|4524.4|4526.9|4524.1|4527.7|4524.9|4526.7|4523.9|8
1606769340000|2020-11-30 20:49:00|4527.2|4524.4|4526.7|4523.9|4528.9|4526.1|4526.5|4523.7|96
1606769350000|2020-11-30 20:49:10|4526.9|4524.1|4526.7|4523.9|4526.9|4524.1|4526.7|4523.9|3
1606769360000|2020-11-30 20:49:20|4527.2|4524.4|4527.5|4524.7|4527.7|4524.9|4526.7|4523.9|16
1606769370000|2020-11-30 20:49:30|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|4526.7|4523.9|6
1606769380000|2020-11-30 20:49:40|4528.2|4525.4|4527.7|4524.9|4528.2|4525.4|4527.7|4524.9|17
1606769390000|2020-11-30 20:49:50|4528.5|4525.7|4514.7|4511.9|4528.5|4525.7|4495.9|4493.1|2477
1606769400000|2020-11-30 20:50:00|4515|4512.2|4514.9|4512.1|4519|4516.2|4510|4507.2|333
1606769410000|2020-11-30 20:50:10|4515.4|4512.6|4519.7|4516.9|4520.2|4517.4|4515.4|4512.6|145
1606769420000|2020-11-30 20:50:20|4520.5|4517.7|4518.7|4515.9|4520.5|4517.7|4516.7|4513.9|215
1606769430000|2020-11-30 20:50:30|4518.5|4515.7|4519.7|4516.9|4521.2|4518.4|4516.9|4514.1|123
1606769440000|2020-11-30 20:50:40|4519.5|4516.7|4515.7|4512.9|4520.2|4517.4|4515.5|4512.7|141
1606769450000|2020-11-30 20:50:50|4516.2|4513.4|4509.7|4506.9|4516.2|4513.4|4509.7|4506.9|125
1606769460000|2020-11-30 20:51:00|4510.2|4507.4|4513.7|4510.9|4514|4511.2|4508.7|4505.9|115
1606769470000|2020-11-30 20:51:10|4513.4|4510.6|4515.5|4512.7|4516.2|4513.4|4509.7|4506.9|77
1606769480000|2020-11-30 20:51:20|4515.7|4512.9|4519.5|4516.7|4519.7|4516.9|4515.7|4512.9|75
1606769490000|2020-11-30 20:51:30|4519.7|4516.9|4520.7|4517.9|4522.5|4519.7|4518.7|4515.9|187
1606769500000|2020-11-30 20:51:40|4521|4518.2|4518.7|4515.9|4521|4518.2|4518.5|4515.7|48
1606769510000|2020-11-30 20:51:50|4518.5|4515.7|4520.7|4517.9|4522|4519.2|4518.5|4515.7|69
1606769520000|2020-11-30 20:52:00|4521|4518.2|4520.7|4517.9|4521.7|4518.9|4520.2|4517.4|42
1606769530000|2020-11-30 20:52:10|4521.2|4518.4|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|20
1606769540000|2020-11-30 20:52:20|4521.9|4519.1|4521.7|4518.9|4522.7|4519.9|4520.7|4517.9|59
1606769550000|2020-11-30 20:52:30|4521.9|4519.1|4522.9|4520.1|4522.9|4520.1|4521.7|4518.9|58
1606769560000|2020-11-30 20:52:40|4522.7|4519.9|4523.9|4521.1|4524.7|4521.9|4522.7|4519.9|25
1606769570000|2020-11-30 20:52:50|4524.5|4521.7|4524.7|4521.9|4524.9|4522.1|4524.5|4521.7|16
1606769580000|2020-11-30 20:53:00|4524.1|4521.3|4521.4|4518.6|4524.4|4521.6|4519.9|4517.1|120
1606769590000|2020-11-30 20:53:10|4521.9|4519.1|4519.7|4516.9|4521.9|4519.1|4519.7|4516.9|26
1606769600000|2020-11-30 20:53:20|4520|4517.2|4521.7|4518.9|4522.5|4519.7|4519.7|4516.9|30
1606769610000|2020-11-30 20:53:30|4521.9|4519.1|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|9
1606769620000|2020-11-30 20:53:40|4521.5|4518.7|4520.7|4517.9|4521.7|4518.9|4520.7|4517.9|24
1606769630000|2020-11-30 20:53:50|4520.9|4518.1|4523.2|4520.4|4523.2|4520.4|4520.7|4517.9|18
1606769640000|2020-11-30 20:54:00|4523.5|4520.7|4522.9|4520.1|4523.7|4520.9|4521.7|4518.9|34
1606769650000|2020-11-30 20:54:10|4522.7|4519.9|4522.7|4519.9|4522.9|4520.1|4522.7|4519.9|1
1606769660000|2020-11-30 20:54:20|4521.9|4519.1|4522.7|4519.9|4522.7|4519.9|4521.7|4518.9|24
1606769670000|2020-11-30 20:54:30|4522.9|4520.1|4521.7|4518.9|4522.9|4520.1|4520.9|4518.1|63
1606769680000|2020-11-30 20:54:40|4521.2|4518.4|4521.9|4519.1|4522.7|4519.9|4520.7|4517.9|18
1606769690000|2020-11-30 20:54:50|4521.7|4518.9|4518.4|4515.6|4521.7|4518.9|4517.9|4515.1|149
1606769700000|2020-11-30 20:55:00|4518.2|4515.4|4518.7|4515.9|4519.7|4516.9|4513|4510.2|227
1606769710000|2020-11-30 20:55:10|4519|4516.2|4519.7|4516.9|4519.7|4516.9|4518.7|4515.9|47
1606769720000|2020-11-30 20:55:20|4519.9|4517.1|4519.7|4516.9|4519.9|4517.1|4519.7|4516.9|0
1606769730000|2020-11-30 20:55:30|4519.4|4516.6|4519.7|4516.9|4519.7|4516.9|4519.2|4516.4|25
1606769740000|2020-11-30 20:55:40|4519.9|4517.1|4519.7|4516.9|4520.4|4517.6|4519.2|4516.4|15
1606769750000|2020-11-30 20:55:50|4519.9|4517.1|4519.7|4516.9|4519.9|4517.1|4519.7|4516.9|1
1606769760000|2020-11-30 20:56:00|4519.4|4516.6|4520.5|4517.7|4522.7|4519.9|4519.1|4516.3|25
1606769770000|2020-11-30 20:56:10|4520.7|4517.9|4521.7|4518.9|4522.7|4519.9|4520.7|4517.9|16
1606769780000|2020-11-30 20:56:20|4521.5|4518.7|4520.7|4517.9|4521.7|4518.9|4520.7|4517.9|2
1606769790000|2020-11-30 20:56:30|4520.9|4518.1|4521.7|4518.9|4521.9|4519.1|4520.9|4518.1|12
1606769800000|2020-11-30 20:56:40|4521.5|4518.7|4519.7|4516.9|4521.7|4518.9|4519.5|4516.7|125
1606769810000|2020-11-30 20:56:50|4519.9|4517.1|4521.7|4518.9|4521.7|4518.9|4518.7|4515.9|30
1606769820000|2020-11-30 20:57:00|4520.9|4518.1|4521.7|4518.9|4522.5|4519.7|4520.7|4517.9|20
1606769830000|2020-11-30 20:57:10|4521.4|4518.6|4521.4|4518.6|4522.5|4519.7|4520.7|4517.9|43
1606769840000|2020-11-30 20:57:20|4521.1|4518.3|4521|4518.2|4522.5|4519.7|4520.7|4517.9|37
1606769850000|2020-11-30 20:57:30|4520.7|4517.9|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|6
1606769860000|2020-11-30 20:57:40|4522|4519.2|4522|4519.2|4522|4519.2|4522|4519.2|10
1606769870000|2020-11-30 20:57:50|4522.5|4519.7|4522.7|4519.9|4523.5|4520.7|4522|4519.2|71
1606769880000|2020-11-30 20:58:00|4522.5|4519.7|4522.7|4519.9|4523.7|4520.9|4522.5|4519.7|193
1606769890000|2020-11-30 20:58:10|4523.5|4520.7|4522.7|4519.9|4523.5|4520.7|4522.5|4519.7|11
1606769900000|2020-11-30 20:58:20|4521.7|4518.9|4521.5|4518.7|4522.5|4519.7|4520.5|4517.7|80
1606769910000|2020-11-30 20:58:30|4521.7|4518.9|4520.7|4517.9|4521.7|4518.9|4519.7|4516.9|42
1606769920000|2020-11-30 20:58:40|4521.2|4518.4|4521.7|4518.9|4522.2|4519.4|4521.2|4518.4|6
1606769930000|2020-11-30 20:58:50|4521.2|4518.4|4519.5|4516.7|4521.5|4518.7|4518.7|4515.9|23
1606769940000|2020-11-30 20:59:00|4519.2|4516.4|4521.9|4519.1|4522.5|4519.7|4519|4516.2|31
1606769950000|2020-11-30 20:59:10|4521.7|4518.9|4521.7|4518.9|4522.5|4519.7|4521.5|4518.7|9
1606769960000|2020-11-30 20:59:20|4521.9|4519.1|4522.9|4520.1|4523.5|4520.7|4521.7|4518.9|37
1606769970000|2020-11-30 20:59:30|4522.7|4519.9|4522.7|4519.9|4523.5|4520.7|4522.2|4519.4|10
1606769980000|2020-11-30 20:59:40|4522.9|4520.1|4523.9|4521.1|4523.9|4521.1|4522.7|4519.9|13
1606769990000|2020-11-30 20:59:50|4524.2|4521.4|4523.6|4520.8|4524.5|4521.7|4523.3|4520.5|58
1606770000000|2020-11-30 21:00:00|4523.3|4520.5|4523.7|4520.9|4524.2|4521.4|4521.9|4519.1|201
1606770010000|2020-11-30 21:00:10|4523.9|4521.1|4521.9|4519.1|4523.9|4521.1|4520.1|4517.3|156
1606770020000|2020-11-30 21:00:20|4522.1|4519.3|4522.7|4519.9|4523.9|4521.1|4521.4|4518.6|30
1606770030000|2020-11-30 21:00:30|4521.9|4519.1|4522.6|4519.8|4523.1|4520.3|4520.9|4518.1|196
1606770040000|2020-11-30 21:00:40|4522.4|4519.6|4520.9|4518.1|4523.6|4520.8|4520.7|4517.9|72
1606770050000|2020-11-30 21:00:50|4521.2|4518.4|4524.7|4521.9|4524.7|4521.9|4521.2|4518.4|68
1606770060000|2020-11-30 21:01:00|4524.9|4522.1|4524.9|4522.1|4525.9|4523.1|4524.7|4521.9|63
1606770070000|2020-11-30 21:01:10|4524.7|4521.9|4525.4|4522.6|4525.7|4522.9|4524.7|4521.9|37
1606770080000|2020-11-30 21:01:20|4525.9|4523.1|4525.7|4522.9|4526.7|4523.9|4525.6|4522.8|33
1606770090000|2020-11-30 21:01:30|4525.4|4522.6|4525.4|4522.6|4525.4|4522.6|4525.4|4522.6|11
1606770100000|2020-11-30 21:01:40|4525.1|4522.3|4525.6|4522.8|4526.1|4523.3|4525.1|4522.3|19
1606770110000|2020-11-30 21:01:50|4525.3|4522.5|4527.4|4524.6|4527.6|4524.8|4525.3|4522.5|43
1606770120000|2020-11-30 21:02:00|4527.1|4524.3|4526.1|4523.3|4527.1|4524.3|4525.9|4523.1|61
1606770130000|2020-11-30 21:02:10|4525.9|4523.1|4525.1|4522.3|4526.1|4523.3|4525.1|4522.3|19
1606770140000|2020-11-30 21:02:20|4525.3|4522.5|4525.1|4522.3|4525.6|4522.8|4524.1|4521.3|65
1606770150000|2020-11-30 21:02:30|4525.6|4522.8|4525.4|4522.6|4525.6|4522.8|4525.4|4522.6|4
1606770160000|2020-11-30 21:02:40|4525.7|4522.9|4526.9|4524.1|4526.9|4524.1|4525.6|4522.8|21
1606770170000|2020-11-30 21:02:50|4526.4|4523.6|4526.1|4523.3|4527.1|4524.3|4526.1|4523.3|41
1606770180000|2020-11-30 21:03:00|4525.9|4523.1|4527.7|4524.9|4527.7|4524.9|4525.9|4523.1|26
1606770190000|2020-11-30 21:03:10|4527.9|4525.1|4527.7|4524.9|4528.5|4525.7|4527.7|4524.9|14
1606770200000|2020-11-30 21:03:20|4527.9|4525.1|4527.4|4524.6|4528.5|4525.7|4526.9|4524.1|162
1606770210000|2020-11-30 21:03:30|4527.1|4524.3|4527.9|4525.1|4528.4|4525.6|4527.1|4524.3|42
1606770220000|2020-11-30 21:03:40|4527.3|4524.5|4529.7|4526.9|4529.7|4526.9|4527.3|4524.5|85
1606770230000|2020-11-30 21:03:50|4528.9|4526.1|4529.7|4526.9|4529.9|4527.1|4527.9|4525.1|32
1606770240000|2020-11-30 21:04:00|4528.9|4526.1|4528.1|4525.3|4528.9|4526.1|4526.9|4524.1|159
1606770250000|2020-11-30 21:04:10|4527.9|4525.1|4528.9|4526.1|4529.9|4527.1|4527.9|4525.1|45
1606770260000|2020-11-30 21:04:20|4528.6|4525.8|4528.7|4525.9|4529.5|4526.7|4527.3|4524.5|109
1606770270000|2020-11-30 21:04:30|4528.9|4526.1|4529.7|4526.9|4529.9|4527.1|4527.9|4525.1|34
1606770280000|2020-11-30 21:04:40|4529.9|4527.1|4529.7|4526.9|4529.9|4527.1|4529.7|4526.9|0
1606770290000|2020-11-30 21:04:50|4529.4|4526.6|4528.9|4526.1|4529.4|4526.6|4528.9|4526.1|3
1606770300000|2020-11-30 21:05:00|4529.7|4526.9|4529.6|4526.8|4530.9|4528.1|4529.6|4526.8|33
1606770310000|2020-11-30 21:05:10|4529.1|4526.3|4528.1|4525.3|4529.1|4526.3|4528.1|4525.3|19
1606770320000|2020-11-30 21:05:20|4528.3|4525.5|4527.1|4524.3|4528.3|4525.5|4527.1|4524.3|16
1606770330000|2020-11-30 21:05:30|4527.3|4524.5|4526.6|4523.8|4527.3|4524.5|4525.1|4522.3|45
1606770340000|2020-11-30 21:05:40|4526.3|4523.5|4526.1|4523.3|4526.3|4523.5|4526.1|4523.3|0
1606770350000|2020-11-30 21:05:50|4526.3|4523.5|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|8
1606770360000|2020-11-30 21:06:00|4526.6|4523.8|4526.6|4523.8|4526.9|4524.1|4526.1|4523.3|8
1606770370000|2020-11-30 21:06:10|4526.1|4523.3|4525.1|4522.3|4526.1|4523.3|4525.1|4522.3|2
1606770380000|2020-11-30 21:06:20|4524.9|4522.1|4525.1|4522.3|4525.3|4522.5|4524.9|4522.1|1
1606770390000|2020-11-30 21:06:30|4525.3|4522.5|4524.6|4521.8|4525.9|4523.1|4524.1|4521.3|11
1606770400000|2020-11-30 21:06:40|4525.1|4522.3|4524.1|4521.3|4525.1|4522.3|4524.1|4521.3|2
1606770410000|2020-11-30 21:06:50|4523.9|4521.1|4525.4|4522.6|4525.9|4523.1|4523.9|4521.1|8
1606770420000|2020-11-30 21:07:00|4525.6|4522.8|4525.9|4523.1|4525.9|4523.1|4525.6|4522.8|4
1606770440000|2020-11-30 21:07:20|4526.1|4523.3|4525.3|4522.5|4526.6|4523.8|4525.3|4522.5|15
1606770450000|2020-11-30 21:07:30|4525.6|4522.8|4525.6|4522.8|4526.1|4523.3|4525.6|4522.8|6
1606770460000|2020-11-30 21:07:40|4525.3|4522.5|4525.1|4522.3|4525.6|4522.8|4525.1|4522.3|10
1606770470000|2020-11-30 21:07:50|4525.3|4522.5|4525.1|4522.3|4525.3|4522.5|4525.1|4522.3|149
1606770480000|2020-11-30 21:08:00|4525.3|4522.5|4525.6|4522.8|4525.6|4522.8|4525.3|4522.5|3
1606770490000|2020-11-30 21:08:10|4525.3|4522.5|4525.6|4522.8|4525.6|4522.8|4525.3|4522.5|2
1606770500000|2020-11-30 21:08:20|4525.9|4523.1|4526.1|4523.3|4526.1|4523.3|4525.6|4522.8|2
1606770510000|2020-11-30 21:08:30|4525.9|4523.1|4526.1|4523.3|4526.3|4523.5|4525.9|4523.1|0
1606770520000|2020-11-30 21:08:40|4526.4|4523.6|4526.4|4523.6|4526.9|4524.1|4526.1|4523.3|9
1606770530000|2020-11-30 21:08:50|4526.6|4523.8|4525.3|4522.5|4526.9|4524.1|4525.1|4522.3|4
1606770540000|2020-11-30 21:09:00|4525.6|4522.8|4525.1|4522.3|4525.6|4522.8|4525.1|4522.3|0
1606770550000|2020-11-30 21:09:10|4525.3|4522.5|4524.1|4521.3|4525.3|4522.5|4524.1|4521.3|7
1606770560000|2020-11-30 21:09:20|4524.3|4521.5|4526.1|4523.3|4526.9|4524.1|4524.1|4521.3|39
1606770570000|2020-11-30 21:09:30|4526.4|4523.6|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|1
1606770580000|2020-11-30 21:09:40|4526.6|4523.8|4526.1|4523.3|4526.6|4523.8|4526.1|4523.3|5
1606770590000|2020-11-30 21:09:50|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|35
1606770600000|2020-11-30 21:10:00|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|4525.9|4523.1|4
1606770610000|2020-11-30 21:10:10|4525.9|4523.1|4525.1|4522.3|4525.9|4523.1|4524.9|4522.1|23
1606770640000|2020-11-30 21:10:40|4524.9|4522.1|4524.9|4522.1|4525.1|4522.3|4524.6|4521.8|9
1606770650000|2020-11-30 21:10:50|4525.1|4522.3|4525.1|4522.3|4525.1|4522.3|4524.9|4522.1|3
1606770660000|2020-11-30 21:11:00|4524.9|4522.1|4524.1|4521.3|4524.9|4522.1|4524.1|4521.3|2
1606770680000|2020-11-30 21:11:20|4523.9|4521.1|4524.1|4521.3|4524.1|4521.3|4523.9|4521.1|15
1606770690000|2020-11-30 21:11:30|4524.6|4521.8|4525.1|4522.3|4525.1|4522.3|4524.1|4521.3|25
1606770700000|2020-11-30 21:11:40|4524.6|4521.8|4521.9|4519.1|4524.6|4521.8|4521.9|4519.1|242
1606770710000|2020-11-30 21:11:50|4522.1|4519.3|4520.9|4518.1|4522.1|4519.3|4520.9|4518.1|12
1606770720000|2020-11-30 21:12:00|4520.6|4517.8|4521.1|4518.3|4521.4|4518.6|4520.6|4517.8|12
1606770730000|2020-11-30 21:12:10|4520.9|4518.1|4521.4|4518.6|4521.9|4519.1|4520.9|4518.1|11
1606770740000|2020-11-30 21:12:20|4521.6|4518.8|4520.9|4518.1|4521.6|4518.8|4520.9|4518.1|1
1606770750000|2020-11-30 21:12:30|4521.1|4518.3|4521.1|4518.3|4521.1|4518.3|4521.1|4518.3|5
1606770760000|2020-11-30 21:12:40|4521.3|4518.5|4521.1|4518.3|4522.1|4519.3|4521.1|4518.3|38
1606770770000|2020-11-30 21:12:50|4520.9|4518.1|4521.1|4518.3|4521.3|4518.5|4520.9|4518.1|58
1606770780000|2020-11-30 21:13:00|4521.3|4518.5|4520.1|4517.3|4521.3|4518.5|4519.9|4517.1|48
1606770790000|2020-11-30 21:13:10|4519.9|4517.1|4519.3|4516.5|4519.9|4517.1|4519.3|4516.5|10
1606770800000|2020-11-30 21:13:20|4519.1|4516.3|4518.3|4515.5|4519.1|4516.3|4518.1|4515.3|21
1606770810000|2020-11-30 21:13:30|4518.6|4515.8|4518.9|4516.1|4519.1|4516.3|4518.6|4515.8|17
1606770820000|2020-11-30 21:13:40|4519.1|4516.3|4518.3|4515.5|4519.1|4516.3|4518.3|4515.5|32
1606770830000|2020-11-30 21:13:50|4518.1|4515.3|4516.9|4514.1|4518.1|4515.3|4516.9|4514.1|6
1606770840000|2020-11-30 21:14:00|4517.1|4514.3|4517.1|4514.3|4517.3|4514.5|4516.9|4514.1|5
1606770850000|2020-11-30 21:14:10|4517.3|4514.5|4518.1|4515.3|4518.1|4515.3|4517.3|4514.5|11
1606770860000|2020-11-30 21:14:20|||||||||1
1606770870000|2020-11-30 21:14:30|4518.3|4515.5|4518.1|4515.3|4519.1|4516.3|4517.9|4515.1|89
1606770890000|2020-11-30 21:14:50|4517.9|4515.1|4519.6|4516.8|4521.1|4518.3|4517.9|4515.1|32
1606770900000|2020-11-30 21:15:00|4519.9|4517.1|4520.1|4517.3|4520.1|4517.3|4519.6|4516.8|5
1606770910000|2020-11-30 21:15:10|4519.8|4517|4516.1|4513.3|4519.8|4517|4516.1|4513.3|95
1606770920000|2020-11-30 21:15:20|4516.4|4513.6|4513.9|4511.1|4516.9|4514.1|4513.9|4511.1|26
1606770930000|2020-11-30 21:15:30|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|32
1606770940000|2020-11-30 21:15:40|4515.1|4512.3|4514.9|4512.1|4515.1|4512.3|4514.9|4512.1|0
1606770960000|2020-11-30 21:16:00|4515.1|4512.3|4516.1|4513.3|4516.9|4514.1|4515.1|4512.3|24
1606770970000|2020-11-30 21:16:10|4516.3|4513.5|4516.4|4513.6|4516.9|4514.1|4515.9|4513.1|13
1606770980000|2020-11-30 21:16:20|4516.7|4513.9|4515.1|4512.3|4516.9|4514.1|4514.1|4511.3|15
1606770990000|2020-11-30 21:16:30|4515.4|4512.6|4514.9|4512.1|4515.4|4512.6|4514.9|4512.1|14
1606771000000|2020-11-30 21:16:40|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|0
1606771010000|2020-11-30 21:16:50|4514.9|4512.1|4515.9|4513.1|4516.1|4513.3|4514.9|4512.1|14
1606771020000|2020-11-30 21:17:00|4516.1|4513.3|4515.9|4513.1|4516.1|4513.3|4515.1|4512.3|5
1606771030000|2020-11-30 21:17:10|4515.7|4512.9|4516.4|4513.6|4516.9|4514.1|4515.1|4512.3|15
1606771040000|2020-11-30 21:17:20|4516.1|4513.3|4516.4|4513.6|4516.4|4513.6|4516.1|4513.3|6
1606771050000|2020-11-30 21:17:30|4517.1|4514.3|4516.9|4514.1|4517.1|4514.3|4516.9|4514.1|3
1606771060000|2020-11-30 21:17:40|4516.4|4513.6|4515.1|4512.3|4516.9|4514.1|4515.1|4512.3|18
1606771070000|2020-11-30 21:17:50|4515.4|4512.6|4514.9|4512.1|4515.4|4512.6|4514.9|4512.1|2
1606771080000|2020-11-30 21:18:00|4514.1|4511.3|4513.1|4510.3|4514.1|4511.3|4512.9|4510.1|23
1606771090000|2020-11-30 21:18:10|4512.8|4510|4512.9|4510.1|4512.9|4510.1|4512.6|4509.8|7
1606771100000|2020-11-30 21:18:20|4512.4|4509.6|4513.1|4510.3|4513.1|4510.3|4512.1|4509.3|17
1606771110000|2020-11-30 21:18:30|||||||||7
1606771120000|2020-11-30 21:18:40|4512.5|4509.7|4513.1|4510.3|4513.1|4510.3|4512.3|4509.5|3
1606771130000|2020-11-30 21:18:50|4513.3|4510.5|4511.1|4508.3|4513.6|4510.8|4510.9|4508.1|84
1606771140000|2020-11-30 21:19:00|4511.4|4508.6|4511.1|4508.3|4511.4|4508.6|4511.1|4508.3|7
1606771150000|2020-11-30 21:19:10|4511.4|4508.6|4511.1|4508.3|4511.6|4508.8|4510.9|4508.1|10
1606771160000|2020-11-30 21:19:20|4511.4|4508.6|4511.1|4508.3|4511.9|4509.1|4510.9|4508.1|7
1606771170000|2020-11-30 21:19:30|4510.9|4508.1|4510.1|4507.3|4510.9|4508.1|4509.9|4507.1|15
1606771180000|2020-11-30 21:19:40|4510.7|4507.9|4509.1|4506.3|4510.9|4508.1|4508.9|4506.1|70
1606771190000|2020-11-30 21:19:50|4509.3|4506.5|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|5
1606771200000|2020-11-30 21:20:00|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4507.9|4505.1|29
1606771210000|2020-11-30 21:20:10|4509.1|4506.3|4510.4|4507.6|4510.4|4507.6|4509.1|4506.3|8
1606771220000|2020-11-30 21:20:20|4510.6|4507.8|4511.4|4508.6|4511.9|4509.1|4510.1|4507.3|182
1606771230000|2020-11-30 21:20:30|4511.6|4508.8|4511.1|4508.3|4511.6|4508.8|4510.9|4508.1|5
1606771240000|2020-11-30 21:20:40|4510.9|4508.1|4511.1|4508.3|4511.9|4509.1|4510.9|4508.1|3
1606771250000|2020-11-30 21:20:50|4510.9|4508.1|4510.9|4508.1|4511.4|4508.6|4510.9|4508.1|3
1606771260000|2020-11-30 21:21:00|4511.1|4508.3|4511.9|4509.1|4512.1|4509.3|4511.1|4508.3|9
1606771270000|2020-11-30 21:21:10|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|3
1606771280000|2020-11-30 21:21:20|4511.4|4508.6|4515.1|4512.3|4515.1|4512.3|4511.4|4508.6|31
1606771290000|2020-11-30 21:21:30|4515.4|4512.6|4516.1|4513.3|4516.1|4513.3|4515.1|4512.3|4
1606771300000|2020-11-30 21:21:40|4515.9|4513.1|4514.4|4511.6|4516.1|4513.3|4514.4|4511.6|18
1606771310000|2020-11-30 21:21:50|4514.1|4511.3|4514.7|4511.9|4514.7|4511.9|4513.4|4510.6|12
1606771320000|2020-11-30 21:22:00|4515.1|4512.3|4514.1|4511.3|4515.1|4512.3|4513.9|4511.1|8
1606771330000|2020-11-30 21:22:10|4514.4|4511.6|4514.6|4511.8|4515.1|4512.3|4514.1|4511.3|164
1606771340000|2020-11-30 21:22:20|4514.4|4511.6|4515.1|4512.3|4515.1|4512.3|4514.4|4511.6|8
1606771350000|2020-11-30 21:22:30|4515.8|4513|4514.8|4512|4516.1|4513.3|4514.3|4511.5|35
1606771360000|2020-11-30 21:22:40|4514.6|4511.8|4514.8|4512|4515.1|4512.3|4514.3|4511.5|9
1606771370000|2020-11-30 21:22:50|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|0
1606771380000|2020-11-30 21:23:00|4514.8|4512|4514.8|4512|4514.8|4512|4514.3|4511.5|15
1606771390000|2020-11-30 21:23:10|4515.1|4512.3|4514.1|4511.3|4515.3|4512.5|4513.9|4511.1|11
1606771400000|2020-11-30 21:23:20|4514.3|4511.5|4514.1|4511.3|4514.3|4511.5|4514.1|4511.3|20
1606771410000|2020-11-30 21:23:30|4514.3|4511.5|4514.1|4511.3|4514.3|4511.5|4514.1|4511.3|2
1606771420000|2020-11-30 21:23:40|4514.3|4511.5|4514.1|4511.3|4514.3|4511.5|4514.1|4511.3|1
1606771430000|2020-11-30 21:23:50|4514.3|4511.5|4515.1|4512.3|4515.1|4512.3|4514.3|4511.5|6
1606771440000|2020-11-30 21:24:00|||||||||1
1606771450000|2020-11-30 21:24:10|4514.9|4512.1|4515.1|4512.3|4515.1|4512.3|4514.9|4512.1|2
1606771460000|2020-11-30 21:24:20|||||||||9
1606771470000|2020-11-30 21:24:30|||||||||2
1606771480000|2020-11-30 21:24:40|4514.8|4512|4515.1|4512.3|4516.1|4513.3|4514.8|4512|33
1606771490000|2020-11-30 21:24:50|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|1
1606771500000|2020-11-30 21:25:00|4514.8|4512|4515.1|4512.3|4515.1|4512.3|4514.8|4512|8
1606771510000|2020-11-30 21:25:10|4514.8|4512|4514.9|4512.1|4515.1|4512.3|4514.3|4511.5|6
1606771520000|2020-11-30 21:25:20|4515.1|4512.3|4514.1|4511.3|4515.1|4512.3|4514.1|4511.3|7
1606771530000|2020-11-30 21:25:30|||||||||1
1606771540000|2020-11-30 21:25:40|||||||||44
1606771550000|2020-11-30 21:25:50|||||||||6
1606771560000|2020-11-30 21:26:00|4514.3|4511.5|4513.1|4510.3|4514.3|4511.5|4513.1|4510.3|5
1606771570000|2020-11-30 21:26:10|4512.8|4510|4512.1|4509.3|4512.8|4510|4512.1|4509.3|3
1606771580000|2020-11-30 21:26:20|4512.3|4509.5|4512.3|4509.5|4512.3|4509.5|4512.3|4509.5|3
1606771600000|2020-11-30 21:26:40|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|9
1606771610000|2020-11-30 21:26:50|||||||||2
1606771630000|2020-11-30 21:27:10|4511.9|4509.1|4512.1|4509.3|4512.1|4509.3|4511.9|4509.1|7
1606771640000|2020-11-30 21:27:20|4511.8|4509|4512.1|4509.3|4512.1|4509.3|4511.6|4508.8|10
1606771650000|2020-11-30 21:27:30|4512.3|4509.5|4513.3|4510.5|4513.3|4510.5|4512.1|4509.3|5
1606771660000|2020-11-30 21:27:40|4513.9|4511.1|4515.1|4512.3|4515.1|4512.3|4513.9|4511.1|6
1606771670000|2020-11-30 21:27:50|4515.4|4512.6|4516.1|4513.3|4516.1|4513.3|4515.4|4512.6|67
1606771680000|2020-11-30 21:28:00|4515.9|4513.1|4514.8|4512|4515.9|4513.1|4514.8|4512|5
1606771690000|2020-11-30 21:28:10|4514.6|4511.8|4514.1|4511.3|4514.6|4511.8|4514.1|4511.3|1
1606771700000|2020-11-30 21:28:20|4514.3|4511.5|4512.9|4510.1|4514.3|4511.5|4512.9|4510.1|18
1606771710000|2020-11-30 21:28:30|4512.6|4509.8|4512.1|4509.3|4513.1|4510.3|4512.1|4509.3|55
1606771720000|2020-11-30 21:28:40|||||||||2
1606771730000|2020-11-30 21:28:50|4511.8|4509|4511.8|4509|4512.1|4509.3|4511.8|4509|22
1606771740000|2020-11-30 21:29:00|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|0
1606771750000|2020-11-30 21:29:10|4511.8|4509|4511.3|4508.5|4511.8|4509|4511.3|4508.5|11
1606771760000|2020-11-30 21:29:20|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.3|4507.5|12
1606771770000|2020-11-30 21:29:30|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.8|4508|11
1606771780000|2020-11-30 21:29:40|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.8|4508|16
1606771790000|2020-11-30 21:29:50|4511.1|4508.3|4511.8|4509|4511.8|4509|4511.1|4508.3|6
1606771800000|2020-11-30 21:30:00|4511.6|4508.8|4510.3|4507.5|4512.3|4509.5|4510.3|4507.5|27
1606771810000|2020-11-30 21:30:10|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|0
1606771820000|2020-11-30 21:30:20|4509.9|4507.1|4510.1|4507.3|4510.1|4507.3|4509.9|4507.1|5
1606771830000|2020-11-30 21:30:30|4510.4|4507.6|4513.1|4510.3|4513.1|4510.3|4510.1|4507.3|40
1606771840000|2020-11-30 21:30:40|4512.9|4510.1|4513.1|4510.3|4513.8|4511|4511.9|4509.1|10
1606771850000|2020-11-30 21:30:50|4513.4|4510.6|4513.8|4511|4513.8|4511|4513.1|4510.3|3
1606771860000|2020-11-30 21:31:00|4513.3|4510.5|4513.1|4510.3|4513.3|4510.5|4513.1|4510.3|8
1606771870000|2020-11-30 21:31:10|4513.3|4510.5|4514.1|4511.3|4514.1|4511.3|4512.3|4509.5|163
1606771880000|2020-11-30 21:31:20|4513.9|4511.1|4513.8|4511|4514.1|4511.3|4513.1|4510.3|26
1606771890000|2020-11-30 21:31:30|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|4513.6|4510.8|6
1606771900000|2020-11-30 21:31:40|4513.8|4511|4513.8|4511|4514.1|4511.3|4513.8|4511|17
1606771910000|2020-11-30 21:31:50|4514.3|4511.5|4513.8|4511|4514.3|4511.5|4513.6|4510.8|20
1606771920000|2020-11-30 21:32:00|4513.5|4510.7|4514.3|4511.5|4514.3|4511.5|4513.5|4510.7|1
1606771930000|2020-11-30 21:32:10|4514.1|4511.3|4513.8|4511|4514.1|4511.3|4513.8|4511|99
1606771940000|2020-11-30 21:32:20|4514.1|4511.3|4514.1|4511.3|4515.1|4512.3|4514.1|4511.3|46
1606771950000|2020-11-30 21:32:30|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|3
1606771960000|2020-11-30 21:32:40|4514.8|4512|4515.1|4512.3|4515.3|4512.5|4514.8|4512|0
1606771970000|2020-11-30 21:32:50|||||||||1
1606771980000|2020-11-30 21:33:00|4515.3|4512.5|4515.8|4513|4516.3|4513.5|4515.3|4512.5|42
1606771990000|2020-11-30 21:33:10|4516.1|4513.3|4515.1|4512.3|4516.1|4513.3|4514.8|4512|44
1606772000000|2020-11-30 21:33:20|4515.3|4512.5|4515.1|4512.3|4515.3|4512.5|4514.3|4511.5|19
1606772010000|2020-11-30 21:33:30|4514.9|4512.1|4515.1|4512.3|4515.1|4512.3|4514.3|4511.5|23
1606772020000|2020-11-30 21:33:40|4514.8|4512|4515.1|4512.3|4515.1|4512.3|4514.3|4511.5|4
1606772030000|2020-11-30 21:33:50|4514.8|4512|4514.8|4512|4515.1|4512.3|4514.8|4512|7
1606772040000|2020-11-30 21:34:00|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4514.8|4512|2
1606772050000|2020-11-30 21:34:10|||||||||7
1606772060000|2020-11-30 21:34:20|||||||||10
1606772070000|2020-11-30 21:34:30|4514.9|4512.1|4515.1|4512.3|4515.1|4512.3|4514.9|4512.1|0
1606772090000|2020-11-30 21:34:50|4515.3|4512.5|4515.1|4512.3|4515.3|4512.5|4515.1|4512.3|39
1606772100000|2020-11-30 21:35:00|4515.9|4513.1|4516.1|4513.3|4516.1|4513.3|4515.9|4513.1|5
1606772110000|2020-11-30 21:35:10|||||||||220
1606772120000|2020-11-30 21:35:20|4515.9|4513.1|4515.7|4512.9|4515.9|4513.1|4515.7|4512.9|53
1606772130000|2020-11-30 21:35:30|4515.4|4512.6|4515.7|4512.9|4515.9|4513.1|4514.9|4512.1|11
1606772140000|2020-11-30 21:35:40|4516.2|4513.4|4516.7|4513.9|4516.9|4514.1|4516.2|4513.4|18
1606772150000|2020-11-30 21:35:50|4516.5|4513.7|4515.9|4513.1|4516.5|4513.7|4515.9|4513.1|5
1606772160000|2020-11-30 21:36:00|4516.7|4513.9|4515.9|4513.1|4516.9|4514.1|4515.9|4513.1|5
1606772170000|2020-11-30 21:36:10|4516.2|4513.4|4516.9|4514.1|4517.9|4515.1|4515.9|4513.1|40
1606772180000|2020-11-30 21:36:20|4517.7|4514.9|4517.9|4515.1|4517.9|4515.1|4516.9|4514.1|13
1606772190000|2020-11-30 21:36:30|||||||||4
1606772200000|2020-11-30 21:36:40|||||||||114
1606772210000|2020-11-30 21:36:50|||||||||1
1606772220000|2020-11-30 21:37:00|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.1|4515.3|10
1606772240000|2020-11-30 21:37:20|4518.7|4515.9|4519.9|4517.1|4519.9|4517.1|4518.7|4515.9|16
1606772250000|2020-11-30 21:37:30|4519.4|4516.6|4519.9|4517.1|4519.9|4517.1|4519.4|4516.6|10
1606772260000|2020-11-30 21:37:40|4520.2|4517.4|4520.9|4518.1|4520.9|4518.1|4520.2|4517.4|8
1606772270000|2020-11-30 21:37:50|||||||||3
1606772280000|2020-11-30 21:38:00|4520.1|4517.3|4520.4|4517.6|4520.7|4517.9|4519.9|4517.1|17
1606772290000|2020-11-30 21:38:10|4520.1|4517.3|4519.9|4517.1|4520.1|4517.3|4519.9|4517.1|0
1606772300000|2020-11-30 21:38:20|||||||||1
1606772350000|2020-11-30 21:39:10|4519.7|4516.9|4516.7|4513.9|4519.7|4516.9|4516.7|4513.9|29
1606772360000|2020-11-30 21:39:20|4516.9|4514.1|4516.7|4513.9|4516.9|4514.1|4516.7|4513.9|0
1606772370000|2020-11-30 21:39:30|4516.4|4513.6|4517.7|4514.9|4517.7|4514.9|4516.4|4513.6|5
1606772380000|2020-11-30 21:39:40|4517.4|4514.6|4516.4|4513.6|4517.4|4514.6|4516.4|4513.6|4
1606772400000|2020-11-30 21:40:00|4516.7|4513.9|4516.7|4513.9|4516.9|4514.1|4515.9|4513.1|28
1606772410000|2020-11-30 21:40:10|4516.5|4513.7|4516.7|4513.9|4516.7|4513.9|4516.5|4513.7|1
1606772440000|2020-11-30 21:40:40|4516.9|4514.1|4516.9|4514.1|4517.7|4514.9|4516.7|4513.9|9
1606772450000|2020-11-30 21:40:50|4516.7|4513.9|4515.9|4513.1|4516.7|4513.9|4515.9|4513.1|8
1606772460000|2020-11-30 21:41:00|||||||||1
1606772480000|2020-11-30 21:41:20|||||||||1
1606772490000|2020-11-30 21:41:30|4515.1|4512.3|4513.9|4511.1|4515.1|4512.3|4513.9|4511.1|24
1606772500000|2020-11-30 21:41:40|4513.4|4510.6|4514.7|4511.9|4514.7|4511.9|4512.9|4510.1|49
1606772510000|2020-11-30 21:41:50|4514.9|4512.1|4514.4|4511.6|4514.9|4512.1|4514.4|4511.6|35
1606772520000|2020-11-30 21:42:00|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|0
1606772530000|2020-11-30 21:42:10|4514.7|4511.9|4514.9|4512.1|4514.9|4512.1|4514.7|4511.9|10
1606772540000|2020-11-30 21:42:20|||||||||1
1606772550000|2020-11-30 21:42:30|4515.1|4512.3|4515.4|4512.6|4515.4|4512.6|4515.1|4512.3|3
1606772560000|2020-11-30 21:42:40|4515.7|4512.9|4514.9|4512.1|4515.9|4513.1|4513.9|4511.1|31
1606772570000|2020-11-30 21:42:50|4514.7|4511.9|4515.7|4512.9|4515.7|4512.9|4514.7|4511.9|15
1606772580000|2020-11-30 21:43:00|4515.4|4512.6|4515.4|4512.6|4515.9|4513.1|4514.9|4512.1|5
1606772600000|2020-11-30 21:43:20|4515.7|4512.9|4515.7|4512.9|4515.7|4512.9|4515.7|4512.9|0
1606772610000|2020-11-30 21:43:30|4515.4|4512.6|4514.9|4512.1|4515.4|4512.6|4514.9|4512.1|7
1606772620000|2020-11-30 21:43:40|4515.4|4512.6|4515.4|4512.6|4515.4|4512.6|4514.9|4512.1|2
1606772630000|2020-11-30 21:43:50|4515.7|4512.9|4515.7|4512.9|4515.7|4512.9|4515.7|4512.9|0
1606772640000|2020-11-30 21:44:00|4515.4|4512.6|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|9
1606772660000|2020-11-30 21:44:20|4515.2|4512.4|4515.7|4512.9|4515.7|4512.9|4515.2|4512.4|1
1606772670000|2020-11-30 21:44:30|4515.4|4512.6|4515.7|4512.9|4515.7|4512.9|4515.4|4512.6|0
1606772690000|2020-11-30 21:44:50|||||||||1
1606772700000|2020-11-30 21:45:00|4515.9|4513.1|4518.7|4515.9|4518.9|4516.1|4515.7|4512.9|58
1606772710000|2020-11-30 21:45:10|4518.9|4516.1|4518.7|4515.9|4518.9|4516.1|4518.7|4515.9|7
1606772720000|2020-11-30 21:45:20|4518.9|4516.1|4519.2|4516.4|4519.2|4516.4|4518.7|4515.9|11
1606772730000|2020-11-30 21:45:30|4519.7|4516.9|4519.7|4516.9|4519.9|4517.1|4519.7|4516.9|3
1606772740000|2020-11-30 21:45:40|4519.9|4517.1|4519.7|4516.9|4519.9|4517.1|4519.7|4516.9|0
1606772750000|2020-11-30 21:45:50|4518.9|4516.1|4517.7|4514.9|4518.9|4516.1|4517.7|4514.9|9
1606772760000|2020-11-30 21:46:00|4517.9|4515.1|4516.7|4513.9|4518.2|4515.4|4516.7|4513.9|10
1606772770000|2020-11-30 21:46:10|4515.9|4513.1|4515.7|4512.9|4515.9|4513.1|4514.9|4512.1|29
1606772780000|2020-11-30 21:46:20|4515.4|4512.6|4514.9|4512.1|4515.4|4512.6|4514.5|4511.7|1
1606772800000|2020-11-30 21:46:40|4514.1|4511.3|4513.7|4510.9|4514.1|4511.3|4513.2|4510.4|47
1606772810000|2020-11-30 21:46:50|||||||||1
1606772820000|2020-11-30 21:47:00|4513.9|4511.1|4513.7|4510.9|4513.9|4511.1|4513.7|4510.9|4
1606772830000|2020-11-30 21:47:10|4513.9|4511.1|4514.4|4511.6|4514.7|4511.9|4513.9|4511.1|4
1606772840000|2020-11-30 21:47:20|4514.7|4511.9|4514.7|4511.9|4514.9|4512.1|4514.7|4511.9|6
1606772850000|2020-11-30 21:47:30|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|1
1606772860000|2020-11-30 21:47:40|4514.7|4511.9|4514.7|4511.9|4514.9|4512.1|4514.5|4511.7|3
1606772870000|2020-11-30 21:47:50|4515|4512.2|4514.7|4511.9|4515.2|4512.4|4514.7|4511.9|2
1606772880000|2020-11-30 21:48:00|4514.9|4512.1|4514.4|4511.6|4515.2|4512.4|4514.4|4511.6|3
1606772890000|2020-11-30 21:48:10|||||||||2
1606772910000|2020-11-30 21:48:30|4514.7|4511.9|4515.7|4512.9|4515.7|4512.9|4514.7|4511.9|2
1606772930000|2020-11-30 21:48:50|4515.9|4513.1|4515.7|4512.9|4515.9|4513.1|4515.7|4512.9|0
1606772940000|2020-11-30 21:49:00|4515.4|4512.6|4515.2|4512.4|4515.9|4513.1|4515.2|4512.4|31
1606772950000|2020-11-30 21:49:10|4514.9|4512.1|4514.7|4511.9|4515.7|4512.9|4513.9|4511.1|40
1606772960000|2020-11-30 21:49:20|4514.4|4511.6|4514.7|4511.9|4514.9|4512.1|4513.9|4511.1|15
1606772970000|2020-11-30 21:49:30|4514.9|4512.1|4514.7|4511.9|4514.9|4512.1|4514.7|4511.9|0
1606772980000|2020-11-30 21:49:40|4515.2|4512.4|4515.7|4512.9|4515.7|4512.9|4515.2|4512.4|15
1606772990000|2020-11-30 21:49:50|4516|4513.2|4516.7|4513.9|4516.7|4513.9|4515.9|4513.1|23
1606773000000|2020-11-30 21:50:00|4516.4|4513.6|4515.7|4512.9|4516.4|4513.6|4515.7|4512.9|20
1606773010000|2020-11-30 21:50:10|||||||||2
1606773030000|2020-11-30 21:50:30|||||||||8
1606773040000|2020-11-30 21:50:40|4515.9|4513.1|4515.7|4512.9|4515.9|4513.1|4515.7|4512.9|4
1606773050000|2020-11-30 21:50:50|4515.5|4512.7|4515.5|4512.7|4515.5|4512.7|4515.5|4512.7|0
1606773060000|2020-11-30 21:51:00|4514.7|4511.9|4512.5|4509.7|4514.7|4511.9|4512.5|4509.7|51
1606773070000|2020-11-30 21:51:10|4512.2|4509.4|4512.7|4509.9|4512.7|4509.9|4511.7|4508.9|10
1606773080000|2020-11-30 21:51:20|4512.9|4510.1|4513.5|4510.7|4513.5|4510.7|4512.9|4510.1|6
1606773100000|2020-11-30 21:51:40|4513.2|4510.4|4513.5|4510.7|4513.5|4510.7|4512.5|4509.7|18
1606773110000|2020-11-30 21:51:50|4514.5|4511.7|4514.5|4511.7|4514.5|4511.7|4514.5|4511.7|15
1606773120000|2020-11-30 21:52:00|||||||||2
1606773140000|2020-11-30 21:52:20|4513.5|4510.7|4513.5|4510.7|4513.5|4510.7|4513.5|4510.7|8
1606773150000|2020-11-30 21:52:30|4512.3|4509.5|4509.7|4506.9|4512.3|4509.5|4508.7|4505.9|108
1606773160000|2020-11-30 21:52:40|4510.2|4507.4|4510.7|4507.9|4510.7|4507.9|4510.2|4507.4|4
1606773170000|2020-11-30 21:52:50|4510.5|4507.7|4510.7|4507.9|4510.7|4507.9|4510.2|4507.4|2
1606773180000|2020-11-30 21:53:00|4510.5|4507.7|4510.7|4507.9|4510.7|4507.9|4510.5|4507.7|2
1606773190000|2020-11-30 21:53:10|4509.9|4507.1|4509.7|4506.9|4509.9|4507.1|4509.7|4506.9|7
1606773200000|2020-11-30 21:53:20|4510.4|4507.6|4510.7|4507.9|4510.7|4507.9|4510.4|4507.6|4
1606773220000|2020-11-30 21:53:40|4511.5|4508.7|4511.5|4508.7|4511.7|4508.9|4511.2|4508.4|50
1606773230000|2020-11-30 21:53:50|4512|4509.2|4512.5|4509.7|4512.5|4509.7|4512|4509.2|8
1606773240000|2020-11-30 21:54:00|4512|4509.2|4511.7|4508.9|4512|4509.2|4511.7|4508.9|1
1606773250000|2020-11-30 21:54:10|4512|4509.2|4511.7|4508.9|4512.2|4509.4|4511.7|4508.9|3
1606773270000|2020-11-30 21:54:30|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|5
1606773280000|2020-11-30 21:54:40|4512.1|4509.3|4512.7|4509.9|4512.7|4509.9|4512.1|4509.3|11
1606773290000|2020-11-30 21:54:50|4512.9|4510.1|4512.9|4510.1|4513.2|4510.4|4512.9|4510.1|4
1606773300000|2020-11-30 21:55:00|4513.4|4510.6|4512.7|4509.9|4513.7|4510.9|4512.7|4509.9|27
1606773310000|2020-11-30 21:55:10|4512.5|4509.7|4512.7|4509.9|4512.7|4509.9|4511.7|4508.9|5
1606773320000|2020-11-30 21:55:20|||||||||3
1606773330000|2020-11-30 21:55:30|4512.5|4509.7|4511.5|4508.7|4512.7|4509.9|4511.4|4508.6|10
1606773340000|2020-11-30 21:55:40|4511.4|4508.6|4511.7|4508.9|4511.7|4508.9|4510.9|4508.1|3
1606773360000|2020-11-30 21:56:00|4511.4|4508.6|4510.4|4507.6|4513.8|4508.9|4509.4|4503.8|17
1606773380000|2020-11-30 21:56:20|4510.7|4507.9|4510.7|4507.9|4510.7|4507.9|4510.7|4507.9|1
1606773390000|2020-11-30 21:56:30|4511.1|4508.3|4511.7|4508.9|4511.7|4508.9|4511.1|4508.3|6
1606773440000|2020-11-30 21:57:20|4512.1|4509.3|4512.7|4509.9|4512.7|4509.9|4511.7|4508.9|9
1606773450000|2020-11-30 21:57:30|4512.5|4509.7|4513|4510.2|4513.5|4510.7|4512.5|4509.7|19
1606773460000|2020-11-30 21:57:40|4513.3|4510.5|4513|4510.2|4513.3|4510.5|4512.7|4509.9|3
1606773470000|2020-11-30 21:57:50|4512.7|4509.9|4513|4510.2|4513|4510.2|4512.7|4509.9|1
1606773480000|2020-11-30 21:58:00|4512.7|4509.9|4512.7|4509.9|4513|4510.2|4512.2|4509.4|31
1606773490000|2020-11-30 21:58:10|4512.9|4510.1|4513.7|4510.9|4514.2|4511.4|4512.9|4510.1|17
1606773500000|2020-11-30 21:58:20|4513.5|4510.7|4513.7|4510.9|4513.7|4510.9|4513.5|4510.7|1
1606773510000|2020-11-30 21:58:30|4513|4510.2|4513|4510.2|4513|4510.2|4513|4510.2|1
1606773520000|2020-11-30 21:58:40|4512.8|4510|4512|4509.2|4512.8|4510|4510.9|4508.1|31
1606773530000|2020-11-30 21:58:50|4512.5|4509.7|4511.7|4508.9|4512.7|4509.9|4511.7|4508.9|0
1606773540000|2020-11-30 21:59:00|4511.4|4508.6|4510.7|4507.9|4511.4|4508.6|4510.7|4507.9|4
1606773550000|2020-11-30 21:59:10|4511|4508.2|4511.5|4508.7|4511.5|4508.7|4510.7|4507.9|7
1606773560000|2020-11-30 21:59:20|4512.5|4509.7|4512.2|4509.4|4513.1|4510.2|4511.7|4508.9|30
1606773570000|2020-11-30 21:59:30|4512|4509.2|4512.5|4509.7|4512.5|4509.7|4511.1|4508.3|76
1606773580000|2020-11-30 21:59:40|4512.2|4509.4|4514.5|4511.7|4514.5|4511.7|4512|4509.2|60
1606773590000|2020-11-30 21:59:50|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|4513.2|4510.4|29
1606777200000|2020-11-30 23:00:00|4517.3|4513.3|4518.1|4514.1|4520.6|4514.1|4515.2|4510.6|7
1606777210000|2020-11-30 23:00:10|4518.3|4514.3|4520.4|4517.6|4520.7|4517.9|4518|4514.3|34
1606777220000|2020-11-30 23:00:20|4520.7|4517.9|4521.7|4518.9|4522.7|4519.9|4520.7|4517.9|24
1606777230000|2020-11-30 23:00:30|4522.7|4519.9|4518|4515.2|4522.7|4519.9|4518|4515.2|15
1606777240000|2020-11-30 23:00:40|4518.2|4515.4|4517.2|4514.4|4518.2|4515.4|4517|4514.2|6
1606777250000|2020-11-30 23:00:50|4517.5|4514.7|4520.2|4517.4|4520.7|4517.9|4517.5|4514.7|26
1606777260000|2020-11-30 23:01:00|4519.9|4517.1|4521.7|4518.9|4524.8|4518.9|4519.7|4514.8|14
1606777270000|2020-11-30 23:01:10|4522.2|4519.4|4521.2|4518.4|4522.7|4519.9|4521.2|4518.4|24
1606777280000|2020-11-30 23:01:20|4521.5|4518.7|4521.2|4518.4|4522.2|4519.4|4521.2|4518.4|12
1606777290000|2020-11-30 23:01:30|4521|4518.2|4521.7|4518.9|4522.7|4519.9|4521|4518.2|28
1606777300000|2020-11-30 23:01:40|4521.5|4518.7|4521.7|4518.9|4521.7|4518.9|4521.2|4518.4|2
1606777310000|2020-11-30 23:01:50|4522.5|4519.7|4521.7|4518.9|4522.5|4519.7|4521.7|4518.9|6
1606777320000|2020-11-30 23:02:00|4522|4519.2|4519|4516.2|4522.7|4519.9|4519|4516.2|65
1606777330000|2020-11-30 23:02:10|4520|4517.2|4520|4517.2|4520|4517.2|4520|4517.2|10
1606777340000|2020-11-30 23:02:20|4519.7|4516.9|4519.8|4517|4520|4517.2|4519.7|4516.9|4
1606777350000|2020-11-30 23:02:30|4520|4517.2|4518.8|4516|4520|4517.2|4518.4|4515.6|5
1606777360000|2020-11-30 23:02:40|4518.7|4515.9|4519|4516.2|4519|4516.2|4518.7|4515.9|4
1606777370000|2020-11-30 23:02:50|4517.7|4514.9|4517|4514.2|4517.7|4514.9|4517|4514.2|5
1606777380000|2020-11-30 23:03:00|4517.2|4514.4|4519.5|4516.7|4519.7|4516.9|4517.2|4514.4|6
1606777390000|2020-11-30 23:03:10|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|4519.5|4516.7|1
1606777400000|2020-11-30 23:03:20|4520|4517.2|4520|4517.2|4520|4517.2|4519.7|4516.9|11
1606777410000|2020-11-30 23:03:30|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|0
1606777420000|2020-11-30 23:03:40|4520|4517.2|4519.7|4516.9|4520|4517.2|4519.7|4516.9|1
1606777430000|2020-11-30 23:03:50|4521.5|4518.7|4521.7|4518.9|4521.7|4518.9|4521.5|4518.7|26
1606777440000|2020-11-30 23:04:00|||||||||6
1606777450000|2020-11-30 23:04:10|||||||||3
1606777460000|2020-11-30 23:04:20|4522|4519.2|4520.5|4517.7|4522.7|4519.9|4519.7|4516.9|22
1606777470000|2020-11-30 23:04:30|4520.7|4517.9|4522.2|4519.4|4522.7|4519.9|4520.7|4517.9|11
1606777480000|2020-11-30 23:04:40|4521.9|4519.1|4522.2|4519.4|4522.7|4519.9|4521.7|4518.9|14
1606777490000|2020-11-30 23:04:50|4521.9|4519.1|4520.2|4517.4|4522.2|4519.4|4520.2|4517.4|6
1606777500000|2020-11-30 23:05:00|4520.5|4517.7|4521|4518.2|4521|4518.2|4520.5|4517.7|3
1606777510000|2020-11-30 23:05:10|4521.3|4518.5|4520.2|4517.4|4521.3|4518.5|4520.2|4517.4|6
1606777520000|2020-11-30 23:05:20|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|5
1606777530000|2020-11-30 23:05:30|4521|4518.2|4519.7|4516.9|4521|4518.2|4519.7|4516.9|13
1606777540000|2020-11-30 23:05:40|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|18
1606777550000|2020-11-30 23:05:50|4518.9|4516.1|4520.7|4517.9|4521|4518.2|4518.9|4516.1|7
1606777560000|2020-11-30 23:06:00|4521|4518.2|4522.7|4519.9|4522.7|4519.9|4521|4518.2|19
1606777570000|2020-11-30 23:06:10|4522.5|4519.7|4522.7|4519.9|4522.7|4519.9|4522.5|4519.7|4
1606777580000|2020-11-30 23:06:20|||||||||4
1606777590000|2020-11-30 23:06:30|4523.2|4520.4|4523.2|4520.4|4523.5|4520.7|4523.2|4520.4|13
1606777600000|2020-11-30 23:06:40|4522.7|4519.9|4523.2|4520.4|4523.2|4520.4|4522.7|4519.9|3
1606777610000|2020-11-30 23:06:50|4522.7|4519.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|6
1606777620000|2020-11-30 23:07:00|4523.5|4520.7|4523.7|4520.9|4524|4521.2|4523.5|4520.7|10
1606777630000|2020-11-30 23:07:10|4524|4521.2|4524.5|4521.7|4524.5|4521.7|4524|4521.2|7
1606777640000|2020-11-30 23:07:20|4524.2|4521.4|4523.7|4520.9|4524.2|4521.4|4523.7|4520.9|4
1606777650000|2020-11-30 23:07:30|4523|4520.2|4526.5|4523.7|4526.5|4523.7|4522.7|4519.9|38
1606777660000|2020-11-30 23:07:40|4526.7|4523.9|4527.7|4524.9|4528.2|4525.4|4526.5|4523.7|34
1606777670000|2020-11-30 23:07:50|4527.9|4525.1|4529.7|4526.9|4529.7|4526.9|4527.9|4525.1|8
1606777680000|2020-11-30 23:08:00|4528.9|4526.1|4528.7|4525.9|4528.9|4526.1|4528.7|4525.9|8
1606777690000|2020-11-30 23:08:10|4527.7|4524.9|4528.2|4525.4|4528.5|4525.7|4527.7|4524.9|19
1606777700000|2020-11-30 23:08:20|4528.7|4525.9|4527.7|4524.9|4528.7|4525.9|4527.7|4524.9|3
1606777710000|2020-11-30 23:08:30|||||||||4
1606777720000|2020-11-30 23:08:40|4527.5|4524.7|4527.7|4524.9|4527.7|4524.9|4527.5|4524.7|4
1606777730000|2020-11-30 23:08:50|4528|4525.2|4527.7|4524.9|4528.5|4525.7|4527.5|4524.7|26
1606777740000|2020-11-30 23:09:00|||||||||2
1606777750000|2020-11-30 23:09:10|||||||||1
1606777770000|2020-11-30 23:09:30|||||||||6
1606777780000|2020-11-30 23:09:40|||||||||9
1606777790000|2020-11-30 23:09:50|4528.3|4525.5|4528.7|4525.9|4528.7|4525.9|4527.7|4524.9|20
1606777800000|2020-11-30 23:10:00|4529|4526.2|4529.7|4526.9|4529.7|4526.9|4529|4526.2|6
1606777810000|2020-11-30 23:10:10|4529.2|4526.4|4529.4|4526.6|4529.7|4526.9|4528.7|4525.9|16
1606777820000|2020-11-30 23:10:20|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.2|4526.4|5
1606777830000|2020-11-30 23:10:30|4530.5|4527.7|4530.7|4527.9|4530.7|4527.9|4530.5|4527.7|9
1606777840000|2020-11-30 23:10:40|4530.9|4528.1|4532.5|4529.7|4532.5|4529.7|4530.7|4527.9|8
1606777850000|2020-11-30 23:10:50|4532|4529.2|4531|4528.2|4532.5|4529.7|4531|4528.2|18
1606777860000|2020-11-30 23:11:00|4530.7|4527.9|4531|4528.2|4531|4528.2|4530.7|4527.9|4
1606777870000|2020-11-30 23:11:10|4530.7|4527.9|4531.7|4528.9|4531.7|4528.9|4530.7|4527.9|8
1606777880000|2020-11-30 23:11:20|4531.4|4528.6|4531.7|4528.9|4531.7|4528.9|4531.2|4528.4|4
1606777890000|2020-11-30 23:11:30|4531.2|4528.4|4530.7|4527.9|4531.5|4528.7|4530.7|4527.9|4
1606777900000|2020-11-30 23:11:40|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|8
1606777910000|2020-11-30 23:11:50|4533.5|4530.7|4532.7|4529.9|4533.5|4530.7|4532|4529.2|49
1606777920000|2020-11-30 23:12:00|4532.4|4529.6|4530.7|4527.9|4532.7|4529.9|4530.7|4527.9|9
1606777930000|2020-11-30 23:12:10|4530.4|4527.6|4529.7|4526.9|4530.4|4527.6|4529.7|4526.9|9
1606777940000|2020-11-30 23:12:20|4528.9|4526.1|4528.5|4525.7|4528.9|4526.1|4528.5|4525.7|13
1606777950000|2020-11-30 23:12:30|4528.3|4525.5|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|4
1606777960000|2020-11-30 23:12:40|4527.7|4524.9|4527.7|4524.9|4528.5|4525.7|4527.5|4524.7|4
1606777970000|2020-11-30 23:12:50|||||||||3
1606777980000|2020-11-30 23:13:00|4527.4|4524.6|4526.9|4524.1|4527.7|4524.9|4526.9|4524.1|12
1606777990000|2020-11-30 23:13:10|||||||||2
1606778000000|2020-11-30 23:13:20|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|8
1606778010000|2020-11-30 23:13:30|4525.5|4522.7|4525.7|4522.9|4525.7|4522.9|4525.4|4522.6|4
1606778020000|2020-11-30 23:13:40|4525.4|4522.6|4526.7|4523.9|4526.7|4523.9|4525.4|4522.6|9
1606778030000|2020-11-30 23:13:50|4526.5|4523.7|4526.2|4523.4|4526.5|4523.7|4526.2|4523.4|1
1606778040000|2020-11-30 23:14:00|4525.9|4523.1|4526.2|4523.4|4526.2|4523.4|4525.7|4522.9|4
1606778050000|2020-11-30 23:14:10|4525.9|4523.1|4526.2|4523.4|4526.2|4523.4|4525.7|4522.9|2
1606778060000|2020-11-30 23:14:20|4526.5|4523.7|4526.4|4523.6|4526.5|4523.7|4526.2|4523.4|5
1606778070000|2020-11-30 23:14:30|4526.2|4523.4|4526.2|4523.4|4526.2|4523.4|4526.2|4523.4|0
1606778090000|2020-11-30 23:14:50|4526.5|4523.7|4526.2|4523.4|4526.5|4523.7|4526.2|4523.4|1
1606778100000|2020-11-30 23:15:00|4527.1|4523.1|4526.7|4523.9|4527.9|4525.1|4526.7|4523.1|27
1606778110000|2020-11-30 23:15:10|4527.1|4524.3|4527.7|4524.9|4528.3|4525.4|4527.1|4524.3|6
1606778120000|2020-11-30 23:15:20|4528|4525.2|4529.7|4526.9|4529.7|4526.9|4527.7|4524.9|13
1606778130000|2020-11-30 23:15:30|||||||||4
1606778140000|2020-11-30 23:15:40|4530|4527.2|4529.7|4526.9|4530.5|4527.7|4529.7|4526.9|6
1606778150000|2020-11-30 23:15:50|4529|4526.2|4528.7|4525.9|4529|4526.2|4528.7|4525.9|3
1606778160000|2020-11-30 23:16:00|||||||||1
1606778170000|2020-11-30 23:16:10|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|27
1606778180000|2020-11-30 23:16:20|4530.3|4527.5|4530.7|4527.9|4530.7|4527.9|4530.3|4527.5|19
1606778190000|2020-11-30 23:16:30|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4530.7|4527.9|37
1606778200000|2020-11-30 23:16:40|4531.7|4528.9|4531.5|4528.7|4531.7|4528.9|4531.5|4528.7|3
1606778210000|2020-11-30 23:16:50|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|2
1606778220000|2020-11-30 23:17:00|||||||||2
1606778230000|2020-11-30 23:17:10|||||||||1
1606778240000|2020-11-30 23:17:20|4530.1|4527.3|4529.7|4526.9|4530.1|4527.3|4529.7|4526.9|10
1606778250000|2020-11-30 23:17:30|4529.1|4526.3|4528.7|4525.9|4529.1|4526.3|4527.7|4524.9|23
1606778260000|2020-11-30 23:17:40|4529.3|4526.5|4529.7|4526.9|4529.7|4526.9|4529.3|4526.5|3
1606778270000|2020-11-30 23:17:50|||||||||1
1606778310000|2020-11-30 23:18:30|4530.5|4527.7|4530.7|4527.9|4530.7|4527.9|4530.5|4527.7|5
1606778320000|2020-11-30 23:18:40|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|0
1606778340000|2020-11-30 23:19:00|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|0
1606778350000|2020-11-30 23:19:10|4530.1|4527.3|4529.7|4526.9|4530.1|4527.3|4529.7|4526.9|10
1606778380000|2020-11-30 23:19:40|4529.5|4526.7|4527.7|4524.9|4529.5|4526.7|4527.7|4524.9|9
1606778420000|2020-11-30 23:20:20|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|0
1606778430000|2020-11-30 23:20:30|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|1
1606778440000|2020-11-30 23:20:40|4527.3|4524.5|4525.7|4522.9|4527.3|4524.5|4525.7|4522.9|8
1606778450000|2020-11-30 23:20:50|||||||||1
1606778460000|2020-11-30 23:21:00|4525.5|4522.7|4525.7|4522.9|4525.7|4522.9|4524.7|4521.9|7
1606778480000|2020-11-30 23:21:20|4525.2|4522.4|4525.2|4522.4|4525.2|4522.4|4525.2|4522.4|0
1606778490000|2020-11-30 23:21:30|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|0
1606778510000|2020-11-30 23:21:50|4526.3|4523.5|4526.7|4523.9|4526.7|4523.9|4525.7|4522.9|4
1606778520000|2020-11-30 23:22:00|||||||||1
1606778550000|2020-11-30 23:22:30|||||||||3
1606778580000|2020-11-30 23:23:00|4526.3|4523.5|4525.7|4522.9|4526.3|4523.5|4525.7|4522.9|7
1606778600000|2020-11-30 23:23:20|4525.4|4522.6|4523.7|4520.9|4525.4|4522.6|4523.7|4520.9|17
1606778620000|2020-11-30 23:23:40|4524.2|4521.4|4523.7|4520.9|4524.2|4521.4|4523.7|4520.9|0
1606778630000|2020-11-30 23:23:50|4524.2|4521.4|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|2
1606778650000|2020-11-30 23:24:10|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|5
1606778660000|2020-11-30 23:24:20|||||||||2
1606778670000|2020-11-30 23:24:30|||||||||2
1606778680000|2020-11-30 23:24:40|||||||||1
1606778690000|2020-11-30 23:24:50|4523|4520.2|4523.7|4520.9|4523.7|4520.9|4522.7|4519.9|6
1606778710000|2020-11-30 23:25:10|||||||||1
1606778730000|2020-11-30 23:25:30|||||||||1
1606778750000|2020-11-30 23:25:50|||||||||2
1606778760000|2020-11-30 23:26:00|4523.2|4520.4|4522.7|4519.9|4523.2|4520.4|4522.7|4519.9|3
1606778770000|2020-11-30 23:26:10|||||||||1
1606778790000|2020-11-30 23:26:30|||||||||2
1606778800000|2020-11-30 23:26:40|||||||||1
1606778810000|2020-11-30 23:26:50|||||||||2
1606778820000|2020-11-30 23:27:00|||||||||1
1606778830000|2020-11-30 23:27:10|||||||||1
1606778840000|2020-11-30 23:27:20|4523|4520.2|4522.7|4519.9|4523|4520.2|4522.7|4519.9|2
1606778850000|2020-11-30 23:27:30|||||||||1
1606778860000|2020-11-30 23:27:40|4523|4520.2|4523.2|4520.4|4523.7|4520.9|4523|4520.2|2
1606778880000|2020-11-30 23:28:00|4523.4|4520.6|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|1
1606778890000|2020-11-30 23:28:10|4522.9|4520.1|4523.7|4520.9|4523.7|4520.9|4522.9|4520.1|4
1606778900000|2020-11-30 23:28:20|4523.5|4520.7|4524.7|4521.9|4524.7|4521.9|4523.5|4520.7|10
1606778920000|2020-11-30 23:28:40|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|0
1606778940000|2020-11-30 23:29:00|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|5
1606778960000|2020-11-30 23:29:20|||||||||1
1606778970000|2020-11-30 23:29:30|||||||||1
1606778990000|2020-11-30 23:29:50|||||||||1
1606779020000|2020-11-30 23:30:20|||||||||1
1606779030000|2020-11-30 23:30:30|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|4523.9|4521.1|7
1606779050000|2020-11-30 23:30:50|||||||||1
1606779080000|2020-11-30 23:31:20|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|7
1606779090000|2020-11-30 23:31:30|||||||||5
1606779110000|2020-11-30 23:31:50|4522.5|4519.7|4521.9|4519.1|4522.5|4519.7|4521.9|4519.1|9
1606779120000|2020-11-30 23:32:00|4522.9|4520.1|4522.7|4519.9|4522.9|4520.1|4522.7|4519.9|1
1606779130000|2020-11-30 23:32:10|4522.9|4520.1|4522.9|4520.1|4524.9|4522.1|4522.9|4520.1|29
1606779150000|2020-11-30 23:32:30|4523.7|4520.9|4523.4|4520.6|4523.7|4520.9|4523.4|4520.6|12
1606779170000|2020-11-30 23:32:50|4523.7|4520.9|4522.9|4520.1|4523.7|4520.9|4522.9|4520.1|2
1606779180000|2020-11-30 23:33:00|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4522.9|4520.1|6
1606779210000|2020-11-30 23:33:30|4523.5|4520.7|4522.9|4520.1|4523.5|4520.7|4522.9|4520.1|6
1606779230000|2020-11-30 23:33:50|4523.2|4520.4|4523.4|4520.6|4523.7|4520.9|4523.2|4520.4|1
1606779240000|2020-11-30 23:34:00|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4523.4|4520.6|2
1606779260000|2020-11-30 23:34:20|4523.9|4521.1|4524.5|4521.7|4524.5|4521.7|4523.9|4521.1|21
1606779280000|2020-11-30 23:34:40|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|7
1606779330000|2020-11-30 23:35:30|||||||||1
1606779340000|2020-11-30 23:35:40|||||||||1
1606779350000|2020-11-30 23:35:50|||||||||1
1606779360000|2020-11-30 23:36:00|4523.5|4520.7|4523.7|4520.9|4524|4521.2|4523.5|4520.7|1
1606779370000|2020-11-30 23:36:10|4523.3|4520.5|4522.7|4519.9|4523.3|4520.5|4522.7|4519.9|4
1606779380000|2020-11-30 23:36:20|||||||||1
1606779390000|2020-11-30 23:36:30|||||||||3
1606779410000|2020-11-30 23:36:50|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|3
1606779420000|2020-11-30 23:37:00|4520.7|4517.9|4518.7|4515.9|4520.7|4517.9|4518.7|4515.9|14
1606779430000|2020-11-30 23:37:10|4517.7|4514.9|4518.7|4515.9|4518.7|4515.9|4517.7|4514.9|16
1606779440000|2020-11-30 23:37:20|4519.3|4516.5|4519.7|4516.9|4519.7|4516.9|4519.3|4516.5|6
1606779450000|2020-11-30 23:37:30|4520.3|4517.5|4520.5|4517.7|4520.5|4517.7|4520.3|4517.5|2
1606779460000|2020-11-30 23:37:40|4520.7|4517.9|4521.2|4518.4|4521.7|4518.9|4520.7|4517.9|4
1606779470000|2020-11-30 23:37:50|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|4521.2|4518.4|2
1606779480000|2020-11-30 23:38:00|||||||||2
1606779500000|2020-11-30 23:38:20|4521.5|4518.7|4521.7|4518.9|4521.7|4518.9|4521|4518.2|4
1606779550000|2020-11-30 23:39:10|||||||||3
1606779560000|2020-11-30 23:39:20|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|1
1606779570000|2020-11-30 23:39:30|4520.9|4518.1|4520.7|4517.9|4520.9|4518.1|4520.7|4517.9|1
1606779590000|2020-11-30 23:39:50|4520.9|4518.1|4521.7|4518.9|4521.7|4518.9|4520.9|4518.1|2
1606779600000|2020-11-30 23:40:00|||||||||1
1606779610000|2020-11-30 23:40:10|4522.5|4519.7|4522.7|4519.9|4522.7|4519.9|4522.5|4519.7|11
1606779620000|2020-11-30 23:40:20|4521.8|4519|4521.7|4518.9|4521.8|4519|4521.7|4518.9|29
1606779630000|2020-11-30 23:40:30|4521.4|4518.6|4522.7|4519.9|4522.7|4519.9|4521.4|4518.6|31
1606779650000|2020-11-30 23:40:50|||||||||1
1606779670000|2020-11-30 23:41:10|||||||||7
1606779710000|2020-11-30 23:41:50|4522.9|4520.1|4522.7|4519.9|4522.9|4520.1|4522.7|4519.9|1
1606779720000|2020-11-30 23:42:00|4523.9|4521.1|4523.5|4520.7|4523.9|4521.1|4523.5|4520.7|10
1606779730000|2020-11-30 23:42:10|||||||||2
1606779740000|2020-11-30 23:42:20|4523.7|4520.9|4524.5|4521.7|4524.5|4521.7|4523.7|4520.9|7
1606779750000|2020-11-30 23:42:30|4524.7|4521.9|4525|4522.2|4525.5|4522.7|4524.7|4521.9|12
1606779760000|2020-11-30 23:42:40|4524.7|4521.9|4525.5|4522.7|4525.5|4522.7|4524.7|4521.9|5
1606779770000|2020-11-30 23:42:50|4525|4522.2|4524.7|4521.9|4525|4522.2|4524.7|4521.9|1
1606779780000|2020-11-30 23:43:00|||||||||2
1606779800000|2020-11-30 23:43:20|4525|4522.2|4524.7|4521.9|4525|4522.2|4524.7|4521.9|5
1606779810000|2020-11-30 23:43:30|4525.2|4522.4|4525.5|4522.7|4525.5|4522.7|4525.2|4522.4|2
1606779820000|2020-11-30 23:43:40|4526.1|4523.3|4526.7|4523.9|4526.7|4523.9|4526.1|4523.3|19
1606779830000|2020-11-30 23:43:50|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|3
1606779840000|2020-11-30 23:44:00|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|4
1606779850000|2020-11-30 23:44:10|||||||||2
1606779860000|2020-11-30 23:44:20|||||||||1
1606779870000|2020-11-30 23:44:30|||||||||1
1606779880000|2020-11-30 23:44:40|||||||||13
1606779890000|2020-11-30 23:44:50|||||||||1
1606779900000|2020-11-30 23:45:00|4526.9|4524.1|4526.7|4523.9|4526.9|4524.1|4526.7|4523.9|11
1606779910000|2020-11-30 23:45:10|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|3
1606779930000|2020-11-30 23:45:30|||||||||2
1606779950000|2020-11-30 23:45:50|||||||||1
1606779960000|2020-11-30 23:46:00|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|6
1606779980000|2020-11-30 23:46:20|4526.9|4524.1|4527.5|4524.7|4527.5|4524.7|4526.9|4524.1|5
1606780010000|2020-11-30 23:46:50|||||||||1
1606780040000|2020-11-30 23:47:20|||||||||9
1606780050000|2020-11-30 23:47:30|4527.2|4524.4|4526.7|4523.9|4527.2|4524.4|4526.5|4523.7|2
1606780060000|2020-11-30 23:47:40|4526.5|4523.7|4526.2|4523.4|4526.5|4523.7|4525.9|4523.1|18
1606780070000|2020-11-30 23:47:50|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4525.9|4523.1|3
1606780080000|2020-11-30 23:48:00|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.5|4523.7|0
1606780100000|2020-11-30 23:48:20|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|0
1606780110000|2020-11-30 23:48:30|||||||||2
1606780120000|2020-11-30 23:48:40|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|0
1606780130000|2020-11-30 23:48:50|||||||||1
1606780150000|2020-11-30 23:49:10|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|0
1606780170000|2020-11-30 23:49:30|4527.3|4524.5|4527.5|4524.7|4527.5|4524.7|4527.3|4524.5|11
1606780180000|2020-11-30 23:49:40|||||||||1
1606780190000|2020-11-30 23:49:50|||||||||1
1606780200000|2020-11-30 23:50:00|||||||||2
1606780210000|2020-11-30 23:50:10|||||||||1
1606780230000|2020-11-30 23:50:30|||||||||1
1606780240000|2020-11-30 23:50:40|||||||||4
1606780250000|2020-11-30 23:50:50|||||||||5
1606780280000|2020-11-30 23:51:20|||||||||7
1606780290000|2020-11-30 23:51:30|||||||||4
1606780300000|2020-11-30 23:51:40|||||||||2
1606780310000|2020-11-30 23:51:50|4527.3|4524.5|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|12
1606780320000|2020-11-30 23:52:00|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|2
1606780330000|2020-11-30 23:52:10|4525.9|4523.1|4525.7|4522.9|4525.9|4523.1|4525.7|4522.9|11
1606780340000|2020-11-30 23:52:20|||||||||6
1606780350000|2020-11-30 23:52:30|4525.5|4522.7|4525.5|4522.7|4525.5|4522.7|4525.5|4522.7|7
1606780360000|2020-11-30 23:52:40|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|0
1606780370000|2020-11-30 23:52:50|||||||||2
1606780380000|2020-11-30 23:53:00|4525.1|4522.3|4524.9|4522.1|4525.1|4522.3|4524.9|4522.1|17
1606780390000|2020-11-30 23:53:10|||||||||1
1606780400000|2020-11-30 23:53:20|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|8
1606780410000|2020-11-30 23:53:30|4524.1|4521.3|4523.7|4520.9|4524.1|4521.3|4523.7|4520.9|0
1606780420000|2020-11-30 23:53:40|4524|4521.2|4524.7|4521.9|4524.7|4521.9|4524|4521.2|14
1606780430000|2020-11-30 23:53:50|4524.5|4521.7|4524.9|4522.1|4524.9|4522.1|4524.5|4521.7|13
1606780440000|2020-11-30 23:54:00|4524.7|4521.9|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|3
1606780460000|2020-11-30 23:54:20|||||||||2
1606780470000|2020-11-30 23:54:30|||||||||3
1606780480000|2020-11-30 23:54:40|4524.9|4522.1|4525.7|4522.9|4525.7|4522.9|4524.9|4522.1|14
1606780500000|2020-11-30 23:55:00|||||||||1
1606780520000|2020-11-30 23:55:20|||||||||1
1606780530000|2020-11-30 23:55:30|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|3
1606780540000|2020-11-30 23:55:40|4526.2|4523.4|4526.7|4523.9|4526.7|4523.9|4526.2|4523.4|1
1606780550000|2020-11-30 23:55:50|||||||||1
1606780560000|2020-11-30 23:56:00|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|3
1606780570000|2020-11-30 23:56:10|4526.2|4523.4|4525.7|4522.9|4526.2|4523.4|4525.7|4522.9|7
1606780580000|2020-11-30 23:56:20|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|5
1606780590000|2020-11-30 23:56:30|||||||||1
1606780600000|2020-11-30 23:56:40|||||||||1
1606780610000|2020-11-30 23:56:50|4526.9|4524.1|4527.5|4524.7|4527.5|4524.7|4526.9|4524.1|2
1606780630000|2020-11-30 23:57:10|4526.7|4523.9|4526.7|4523.9|4527.5|4524.7|4526.7|4523.9|17
1606780640000|2020-11-30 23:57:20|4526.9|4524.1|4527.5|4524.7|4527.5|4524.7|4526.9|4524.1|0
1606780660000|2020-11-30 23:57:40|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|0
1606780670000|2020-11-30 23:57:50|4528|4525.2|4528.5|4525.7|4528.5|4525.7|4528|4525.2|12
1606780680000|2020-11-30 23:58:00|||||||||22
1606780690000|2020-11-30 23:58:10|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|30
1606780700000|2020-11-30 23:58:20|||||||||1
1606780710000|2020-11-30 23:58:30|||||||||5
1606780730000|2020-11-30 23:58:50|||||||||3
1606780740000|2020-11-30 23:59:00|||||||||1
1606780760000|2020-11-30 23:59:20|||||||||1
1606780770000|2020-11-30 23:59:30|||||||||6
1606780780000|2020-11-30 23:59:40|||||||||1
1606780790000|2020-11-30 23:59:50|||||||||2
1606780800000|2020-12-01 00:00:00|||||||||13
1606780810000|2020-12-01 00:00:10|||||||||1
1606780820000|2020-12-01 00:00:20|4529.2|4526.4|4528.5|4525.7|4529.2|4526.4|4528.5|4525.7|25
1606780830000|2020-12-01 00:00:30|4528.7|4525.9|4528.5|4525.7|4528.7|4525.9|4528.5|4525.7|3
1606780840000|2020-12-01 00:00:40|4528.7|4525.9|4528.5|4525.7|4528.7|4525.9|4528.5|4525.7|7
1606780850000|2020-12-01 00:00:50|4527.9|4525.1|4527.5|4524.7|4527.9|4525.1|4527.5|4524.7|9
1606780860000|2020-12-01 00:01:00|4527.7|4524.9|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|17
1606780870000|2020-12-01 00:01:10|||||||||2
1606780880000|2020-12-01 00:01:20|||||||||12
1606780890000|2020-12-01 00:01:30|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|1
1606780900000|2020-12-01 00:01:40|||||||||2
1606780910000|2020-12-01 00:01:50|4530.5|4527.7|4529.7|4526.9|4530.5|4527.7|4529.7|4526.9|19
1606780920000|2020-12-01 00:02:00|4529.5|4526.7|4529.7|4526.9|4530.5|4527.7|4529.5|4526.7|4
1606780930000|2020-12-01 00:02:10|4529.5|4526.7|4528.7|4525.9|4529.7|4526.9|4528.5|4525.7|19
1606780940000|2020-12-01 00:02:20|4529|4526.2|4528.9|4526.1|4529|4526.2|4528.7|4525.9|2
1606780950000|2020-12-01 00:02:30|4529.2|4526.4|4529.5|4526.7|4529.7|4526.9|4529.2|4526.4|100
1606780960000|2020-12-01 00:02:40|4528.7|4525.9|4528.5|4525.7|4528.7|4525.9|4528.5|4525.7|14
1606780970000|2020-12-01 00:02:50|||||||||7
1606780980000|2020-12-01 00:03:00|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|8
1606781000000|2020-12-01 00:03:20|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|9
1606781010000|2020-12-01 00:03:30|4530|4527.2|4529.7|4526.9|4530|4527.2|4529.7|4526.9|2
1606781020000|2020-12-01 00:03:40|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|14
1606781030000|2020-12-01 00:03:50|||||||||1
1606781040000|2020-12-01 00:04:00|||||||||4
1606781050000|2020-12-01 00:04:10|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4529.7|4526.9|15
1606781060000|2020-12-01 00:04:20|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|0
1606781070000|2020-12-01 00:04:30|4531|4528.2|4531|4528.2|4531|4528.2|4530.5|4527.7|7
1606781080000|2020-12-01 00:04:40|4531.3|4528.5|4530.7|4527.9|4531.5|4528.7|4530.7|4527.9|5
1606781090000|2020-12-01 00:04:50|4531|4528.2|4531|4528.2|4531.5|4528.7|4531|4528.2|1
1606781100000|2020-12-01 00:05:00|4531.5|4528.7|4530.7|4527.9|4531.5|4528.7|4530.7|4527.9|2
1606781110000|2020-12-01 00:05:10|4530.5|4527.7|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|1
1606781120000|2020-12-01 00:05:20|4530.7|4527.9|4530.5|4527.7|4531|4528.2|4530.5|4527.7|16
1606781130000|2020-12-01 00:05:30|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.5|4527.7|1
1606781140000|2020-12-01 00:05:40|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|3
1606781150000|2020-12-01 00:05:50|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.5|4527.7|6
1606781160000|2020-12-01 00:06:00|4530.5|4527.7|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|1
1606781170000|2020-12-01 00:06:10|4529.9|4527.1|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|17
1606781180000|2020-12-01 00:06:20|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|0
1606781190000|2020-12-01 00:06:30|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|1
1606781200000|2020-12-01 00:06:40|||||||||1
1606781210000|2020-12-01 00:06:50|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|1
1606781220000|2020-12-01 00:07:00|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|3
1606781230000|2020-12-01 00:07:10|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|7
1606781240000|2020-12-01 00:07:20|4530.5|4527.7|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|9
1606781250000|2020-12-01 00:07:30|4531.3|4528.5|4530.7|4527.9|4531.3|4528.5|4530.7|4527.9|7
1606781260000|2020-12-01 00:07:40|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|1
1606781270000|2020-12-01 00:07:50|4530.2|4527.4|4529.7|4526.9|4530.3|4527.5|4529.5|4526.7|11
1606781290000|2020-12-01 00:08:10|4530.2|4527.4|4531|4528.2|4531|4528.2|4530.2|4527.4|3
1606781300000|2020-12-01 00:08:20|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4531.3|4528.5|0
1606781310000|2020-12-01 00:08:30|4531.7|4528.9|4533.5|4530.7|4533.5|4530.7|4531.7|4528.9|36
1606781320000|2020-12-01 00:08:40|4533.9|4531.1|4534.5|4531.7|4534.7|4531.9|4533.9|4531.1|31
1606781330000|2020-12-01 00:08:50|4535.1|4532.3|4534.7|4531.9|4535.7|4532.9|4534.7|4531.9|76
1606781340000|2020-12-01 00:09:00|4535.3|4532.5|4535.7|4532.9|4535.7|4532.9|4535.3|4532.5|10
1606781350000|2020-12-01 00:09:10|4535.5|4532.7|4535.5|4532.7|4536.3|4533.5|4535.5|4532.7|9
1606781360000|2020-12-01 00:09:20|4535.7|4532.9|4535.5|4532.7|4535.7|4532.9|4535.5|4532.7|1
1606781370000|2020-12-01 00:09:30|4535.2|4532.4|4534.7|4531.9|4535.2|4532.4|4534.7|4531.9|12
1606781390000|2020-12-01 00:09:50|4535.3|4532.5|4534.7|4531.9|4535.5|4532.7|4534.7|4531.9|8
1606781400000|2020-12-01 00:10:00|||||||||1
1606781410000|2020-12-01 00:10:10|4535|4532.2|4535.9|4533.1|4536.5|4533.7|4535|4532.2|18
1606781420000|2020-12-01 00:10:20|4535.7|4532.9|4535.5|4532.7|4535.7|4532.9|4535.5|4532.7|2
1606781430000|2020-12-01 00:10:30|4535.7|4532.9|4535.7|4532.9|4536|4533.2|4535.5|4532.7|3
1606781440000|2020-12-01 00:10:40|4536|4533.2|4535.7|4532.9|4536.5|4533.7|4535.7|4532.9|10
1606781450000|2020-12-01 00:10:50|4536|4533.2|4535.7|4532.9|4536.5|4533.7|4535.5|4532.7|7
1606781460000|2020-12-01 00:11:00|4535.5|4532.7|4536.2|4533.4|4536.2|4533.4|4535.5|4532.7|2
1606781470000|2020-12-01 00:11:10|4536.5|4533.7|4536.5|4533.7|4536.5|4533.7|4536.5|4533.7|11
1606781480000|2020-12-01 00:11:20|||||||||4
1606781490000|2020-12-01 00:11:30|4536|4533.2|4535.5|4532.7|4536|4533.2|4535.2|4532.4|8
1606781500000|2020-12-01 00:11:40|4534.7|4531.9|4534.7|4531.9|4535.5|4532.7|4534.7|4531.9|26
1606781520000|2020-12-01 00:12:00|4535.3|4532.5|4534.7|4531.9|4535.5|4532.7|4534.7|4531.9|11
1606781530000|2020-12-01 00:12:10|||||||||2
1606781540000|2020-12-01 00:12:20|4535|4532.2|4535|4532.2|4535|4532.2|4535|4532.2|0
1606781560000|2020-12-01 00:12:40|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|0
1606781570000|2020-12-01 00:12:50|4535|4532.2|4535.5|4532.7|4535.5|4532.7|4535|4532.2|2
1606781580000|2020-12-01 00:13:00|||||||||1
1606781590000|2020-12-01 00:13:10|||||||||2
1606781600000|2020-12-01 00:13:20|||||||||2
1606781610000|2020-12-01 00:13:30|4535.3|4532.5|4534|4531.2|4535.3|4532.5|4533.5|4530.7|32
1606781620000|2020-12-01 00:13:40|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4533.7|4530.9|7
1606781630000|2020-12-01 00:13:50|4533.5|4530.7|4534|4531.2|4534|4531.2|4533.5|4530.7|13
1606781640000|2020-12-01 00:14:00|4533.7|4530.9|4534.7|4531.9|4534.7|4531.9|4533.7|4530.9|3
1606781670000|2020-12-01 00:14:30|4534.5|4531.7|4534.7|4531.9|4534.7|4531.9|4534.5|4531.7|3
1606781690000|2020-12-01 00:14:50|4534.9|4532.1|4535.7|4532.9|4535.7|4532.9|4534.9|4532.1|21
1606781700000|2020-12-01 00:15:00|||||||||1
1606781710000|2020-12-01 00:15:10|4535.5|4532.7|4534.7|4531.9|4535.5|4532.7|4534.7|4531.9|12
1606781730000|2020-12-01 00:15:30|||||||||2
1606781740000|2020-12-01 00:15:40|||||||||1
1606781750000|2020-12-01 00:15:50|||||||||3
1606781770000|2020-12-01 00:16:10|||||||||1
1606781780000|2020-12-01 00:16:20|||||||||1
1606781790000|2020-12-01 00:16:30|||||||||1
1606781800000|2020-12-01 00:16:40|||||||||8
1606781810000|2020-12-01 00:16:50|||||||||4
1606781820000|2020-12-01 00:17:00|||||||||1
1606781830000|2020-12-01 00:17:10|||||||||2
1606781840000|2020-12-01 00:17:20|||||||||1
1606781850000|2020-12-01 00:17:30|||||||||1
1606781870000|2020-12-01 00:17:50|||||||||1
1606781880000|2020-12-01 00:18:00|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|3
1606781900000|2020-12-01 00:18:20|||||||||1
1606781910000|2020-12-01 00:18:30|4534.7|4531.9|4535.7|4532.9|4535.7|4532.9|4534.7|4531.9|8
1606781920000|2020-12-01 00:18:40|4535.5|4532.7|4535.7|4532.9|4535.7|4532.9|4535.5|4532.7|0
1606781930000|2020-12-01 00:18:50|4535.5|4532.7|4534.7|4531.9|4535.7|4532.9|4534.7|4531.9|7
1606781970000|2020-12-01 00:19:30|||||||||1
1606782000000|2020-12-01 00:20:00|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|1
1606782020000|2020-12-01 00:20:20|4533.9|4531.1|4533.7|4530.9|4533.9|4531.1|4533.7|4530.9|3
1606782040000|2020-12-01 00:20:40|4534.5|4531.7|4533.7|4530.9|4534.5|4531.7|4533.5|4530.7|22
1606782080000|2020-12-01 00:21:20|4533.5|4530.7|4532.7|4529.9|4533.7|4530.9|4532.7|4529.9|14
1606782090000|2020-12-01 00:21:30|||||||||2
1606782100000|2020-12-01 00:21:40|||||||||7
1606782110000|2020-12-01 00:21:50|||||||||7
1606782120000|2020-12-01 00:22:00|||||||||4
1606782150000|2020-12-01 00:22:30|||||||||2
1606782160000|2020-12-01 00:22:40|||||||||11
1606782180000|2020-12-01 00:23:00|||||||||8
1606782190000|2020-12-01 00:23:10|||||||||19
1606782220000|2020-12-01 00:23:40|||||||||1
1606782230000|2020-12-01 00:23:50|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|10
1606782250000|2020-12-01 00:24:10|4531.2|4528.4|4530.7|4527.9|4531.2|4528.4|4530.7|4527.9|20
1606782260000|2020-12-01 00:24:20|||||||||4
1606782270000|2020-12-01 00:24:30|||||||||2
1606782280000|2020-12-01 00:24:40|4529.9|4527.1|4529.7|4526.9|4530.7|4527.9|4529.7|4526.9|17
1606782290000|2020-12-01 00:24:50|||||||||5
1606782300000|2020-12-01 00:25:00|4530.2|4527.4|4530.7|4527.9|4530.7|4527.9|4530.2|4527.4|8
1606782320000|2020-12-01 00:25:20|||||||||3
1606782330000|2020-12-01 00:25:30|4531.5|4528.7|4531.7|4528.9|4531.7|4528.9|4531.5|4528.7|14
1606782340000|2020-12-01 00:25:40|||||||||4
1606782350000|2020-12-01 00:25:50|||||||||2
1606782370000|2020-12-01 00:26:10|||||||||1
1606782380000|2020-12-01 00:26:20|||||||||1
1606782390000|2020-12-01 00:26:30|||||||||4
1606782400000|2020-12-01 00:26:40|||||||||3
1606782410000|2020-12-01 00:26:50|||||||||2
1606782420000|2020-12-01 00:27:00|4532|4529.2|4532.7|4529.9|4532.7|4529.9|4532|4529.2|12
1606782440000|2020-12-01 00:27:20|||||||||1
1606782460000|2020-12-01 00:27:40|4532.3|4529.5|4531.7|4528.9|4532.3|4529.5|4531.7|4528.9|1
1606782490000|2020-12-01 00:28:10|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|1
1606782500000|2020-12-01 00:28:20|4531.7|4528.9|4532.7|4529.9|4532.7|4529.9|4531.5|4528.7|9
1606782520000|2020-12-01 00:28:40|||||||||1
1606782540000|2020-12-01 00:29:00|||||||||1
1606782580000|2020-12-01 00:29:40|||||||||1
1606782590000|2020-12-01 00:29:50|||||||||1
1606782600000|2020-12-01 00:30:00|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|16
1606782630000|2020-12-01 00:30:30|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|7
1606782650000|2020-12-01 00:30:50|||||||||1
1606782660000|2020-12-01 00:31:00|4533|4530.2|4533|4530.2|4533.7|4530.9|4532.7|4529.9|14
1606782670000|2020-12-01 00:31:10|4532.7|4529.9|4533.5|4530.7|4533.5|4530.7|4532.7|4529.9|5
1606782680000|2020-12-01 00:31:20|4533|4530.2|4533.5|4530.7|4533.5|4530.7|4533|4530.2|0
1606782690000|2020-12-01 00:31:30|||||||||1
1606782700000|2020-12-01 00:31:40|4533|4530.2|4533.5|4530.7|4533.5|4530.7|4533|4530.2|0
1606782710000|2020-12-01 00:31:50|4533.2|4530.4|4532.7|4529.9|4533.2|4530.4|4532.7|4529.9|4
1606782760000|2020-12-01 00:32:40|||||||||1
1606782770000|2020-12-01 00:32:50|||||||||1
1606782790000|2020-12-01 00:33:10|||||||||2
1606782800000|2020-12-01 00:33:20|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|2
1606782820000|2020-12-01 00:33:40|||||||||1
1606782840000|2020-12-01 00:34:00|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|14
1606782850000|2020-12-01 00:34:10|||||||||7
1606782860000|2020-12-01 00:34:20|||||||||1
1606782910000|2020-12-01 00:35:10|4531.5|4528.7|4531.7|4528.9|4531.7|4528.9|4530.7|4527.9|24
1606782930000|2020-12-01 00:35:30|4532|4529.2|4532.7|4529.9|4532.7|4529.9|4532|4529.2|13
1606782940000|2020-12-01 00:35:40|4532.5|4529.7|4531.7|4528.9|4532.5|4529.7|4531.7|4528.9|4
1606782960000|2020-12-01 00:36:00|4531.5|4528.7|4531.7|4528.9|4531.7|4528.9|4531.5|4528.7|0
1606782970000|2020-12-01 00:36:10|||||||||5
1606782980000|2020-12-01 00:36:20|||||||||1
1606782990000|2020-12-01 00:36:30|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|6
1606783000000|2020-12-01 00:36:40|||||||||1
1606783010000|2020-12-01 00:36:50|||||||||1
1606783020000|2020-12-01 00:37:00|||||||||2
1606783030000|2020-12-01 00:37:10|||||||||1
1606783040000|2020-12-01 00:37:20|||||||||5
1606783060000|2020-12-01 00:37:40|4533.7|4530.9|4532.7|4529.9|4533.7|4530.9|4532.7|4529.9|13
1606783080000|2020-12-01 00:38:00|4533|4530.2|4533.7|4530.9|4533.7|4530.9|4533|4530.2|6
1606783090000|2020-12-01 00:38:10|||||||||1
1606783100000|2020-12-01 00:38:20|||||||||1
1606783130000|2020-12-01 00:38:50|||||||||1
1606783160000|2020-12-01 00:39:20|||||||||1
1606783190000|2020-12-01 00:39:50|||||||||1
1606783210000|2020-12-01 00:40:10|||||||||4
1606783230000|2020-12-01 00:40:30|||||||||2
1606783250000|2020-12-01 00:40:50|||||||||1
1606783260000|2020-12-01 00:41:00|||||||||3
1606783270000|2020-12-01 00:41:10|||||||||1
1606783300000|2020-12-01 00:41:40|||||||||4
1606783310000|2020-12-01 00:41:50|||||||||6
1606783370000|2020-12-01 00:42:50|||||||||7
1606783380000|2020-12-01 00:43:00|||||||||1
1606783410000|2020-12-01 00:43:30|||||||||6
1606783420000|2020-12-01 00:43:40|||||||||2
1606783440000|2020-12-01 00:44:00|4533.8|4531|4533.8|4531|4533.8|4531|4533.8|4531|0
1606783450000|2020-12-01 00:44:10|||||||||4
1606783470000|2020-12-01 00:44:30|||||||||6
1606783490000|2020-12-01 00:44:50|4533.2|4530.4|4532.8|4530|4533.2|4530.4|4532.8|4530|8
1606783510000|2020-12-01 00:45:10|||||||||6
1606783520000|2020-12-01 00:45:20|||||||||1
1606783530000|2020-12-01 00:45:30|||||||||1
1606783540000|2020-12-01 00:45:40|4532.5|4529.7|4532.8|4530|4532.8|4530|4532.5|4529.7|5
1606783600000|2020-12-01 00:46:40|||||||||1
1606783610000|2020-12-01 00:46:50|4532|4529.2|4531.8|4529|4532|4529.2|4531.8|4529|15
1606783620000|2020-12-01 00:47:00|||||||||3
1606783660000|2020-12-01 00:47:40|||||||||1
1606783670000|2020-12-01 00:47:50|||||||||2
1606783710000|2020-12-01 00:48:30|4531.2|4528.4|4530.8|4528|4531.8|4529|4530.8|4528|35
1606783730000|2020-12-01 00:48:50|||||||||1
1606783750000|2020-12-01 00:49:10|||||||||1
1606783760000|2020-12-01 00:49:20|||||||||1
1606783770000|2020-12-01 00:49:30|||||||||3
1606783780000|2020-12-01 00:49:40|||||||||1
1606783790000|2020-12-01 00:49:50|||||||||4
1606783800000|2020-12-01 00:50:00|||||||||2
1606783830000|2020-12-01 00:50:30|4530.5|4527.7|4530.8|4528|4530.8|4528|4529.8|4527|17
1606783850000|2020-12-01 00:50:50|||||||||17
1606783860000|2020-12-01 00:51:00|4531.8|4529|4531.8|4529|4531.8|4529|4531.8|4529|7
1606783870000|2020-12-01 00:51:10|||||||||3
1606783890000|2020-12-01 00:51:30|||||||||1
1606783910000|2020-12-01 00:51:50|||||||||1
1606783930000|2020-12-01 00:52:10|||||||||4
1606783950000|2020-12-01 00:52:30|4531.5|4528.7|4531.8|4529|4531.8|4529|4530.8|4528|9
1606784000000|2020-12-01 00:53:20|4532.2|4529.4|4532.3|4529.5|4532.8|4530|4531.8|4529|19
1606784010000|2020-12-01 00:53:30|4532.5|4529.7|4532.8|4530|4532.8|4530|4532.5|4529.7|0
1606784020000|2020-12-01 00:53:40|4532.5|4529.7|4531.8|4529|4532.5|4529.7|4531.8|4529|0
1606784050000|2020-12-01 00:54:10|||||||||2
1606784080000|2020-12-01 00:54:40|||||||||12
1606784090000|2020-12-01 00:54:50|||||||||1
1606784100000|2020-12-01 00:55:00|||||||||3
1606784110000|2020-12-01 00:55:10|||||||||2
1606784120000|2020-12-01 00:55:20|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|14
1606784130000|2020-12-01 00:55:30|4530.8|4528|4530.8|4528|4530.8|4528|4530.8|4528|0
1606784140000|2020-12-01 00:55:40|||||||||4
1606784160000|2020-12-01 00:56:00|4531.3|4528.5|4531.8|4529|4531.8|4529|4531.3|4528.5|12
1606784170000|2020-12-01 00:56:10|4530|4527.2|4527.8|4525|4530|4527.2|4526.8|4524|76
1606784180000|2020-12-01 00:56:20|4527.5|4524.7|4526.8|4524|4527.8|4525|4526.8|4524|10
1606784190000|2020-12-01 00:56:30|4527.2|4524.4|4528.8|4526|4528.8|4526|4527.2|4524.4|58
1606784200000|2020-12-01 00:56:40|4527.8|4525|4528.8|4526|4528.8|4526|4527.8|4525|14
1606784210000|2020-12-01 00:56:50|||||||||1
1606784220000|2020-12-01 00:57:00|||||||||4
1606784230000|2020-12-01 00:57:10|4529.5|4526.7|4529.8|4527|4529.8|4527|4529.5|4526.7|9
1606784240000|2020-12-01 00:57:20|||||||||2
1606784250000|2020-12-01 00:57:30|||||||||9
1606784260000|2020-12-01 00:57:40|4530|4527.2|4529.8|4527|4530|4527.2|4529.8|4527|1
1606784270000|2020-12-01 00:57:50|||||||||1
1606784290000|2020-12-01 00:58:10|4530|4527.2|4529.8|4527|4530.5|4527.7|4529.8|4527|7
1606784300000|2020-12-01 00:58:20|4530.3|4527.5|4529.8|4527|4530.5|4527.7|4529.8|4527|14
1606784310000|2020-12-01 00:58:30|4530|4527.2|4529.8|4527|4530.5|4527.7|4529.8|4527|14
1606784320000|2020-12-01 00:58:40|4530|4527.2|4528.8|4526|4530.5|4527.7|4528.8|4526|19
1606784330000|2020-12-01 00:58:50|4528.2|4525.4|4527.8|4525|4528.2|4525.4|4527|4524.2|16
1606784340000|2020-12-01 00:59:00|||||||||2
1606784350000|2020-12-01 00:59:10|4527.5|4524.7|4526.8|4524|4528.5|4525.7|4526.8|4524|14
1606784360000|2020-12-01 00:59:20|4527.8|4525|4527.8|4525|4527.8|4525|4527.8|4525|10
1606784370000|2020-12-01 00:59:30|4526.8|4524|4526.8|4524|4526.8|4524|4526.8|4524|6
1606784380000|2020-12-01 00:59:40|||||||||2
1606784390000|2020-12-01 00:59:50|||||||||10
1606784400000|2020-12-01 01:00:00|4526.3|4523.5|4524|4521.2|4528.8|4526|4524|4521.2|132
1606784410000|2020-12-01 01:00:10|4523.8|4521|4519.8|4517|4524|4521.2|4519.5|4516.7|85
1606784420000|2020-12-01 01:00:20|4520|4517.2|4522.8|4520|4523|4520.2|4519.8|4517|45
1606784430000|2020-12-01 01:00:30|4523|4520.2|4522.8|4520|4523|4520.2|4522.5|4519.7|16
1606784440000|2020-12-01 01:00:40|4521.8|4519|4527|4524.2|4529|4526.2|4521.8|4519|94
1606784450000|2020-12-01 01:00:50|4527.3|4524.5|4530.5|4527.7|4530.8|4528|4527.3|4524.5|26
1606784460000|2020-12-01 01:01:00|4530.8|4528|4529.8|4527|4530.8|4528|4529.8|4527|22
1606784470000|2020-12-01 01:01:10|4529.3|4526.5|4528.8|4526|4529.8|4527|4528.8|4526|20
1606784480000|2020-12-01 01:01:20|4528.5|4525.7|4524.8|4522|4528.5|4525.7|4524.8|4522|44
1606784490000|2020-12-01 01:01:30|4525|4522.2|4521.8|4519|4525.8|4523|4521.8|4519|29
1606784500000|2020-12-01 01:01:40|4522.8|4520|4523.3|4520.5|4523.3|4520.5|4522.8|4520|8
1606784510000|2020-12-01 01:01:50|4523|4520.2|4521.3|4518.5|4523|4520.2|4519.8|4517|42
1606784520000|2020-12-01 01:02:00|4521.5|4518.7|4521.8|4519|4521.8|4519|4519.8|4517|27
1606784530000|2020-12-01 01:02:10|4522.8|4520|4523.8|4521|4524.5|4521.7|4522.8|4520|28
1606784540000|2020-12-01 01:02:20|4528.2|4518.2|4527.8|4525|4528.2|4525|4525.5|4518.2|49
1606784550000|2020-12-01 01:02:30|4528.3|4525.5|4528.8|4526|4529.5|4526.7|4528.3|4525.5|24
1606784560000|2020-12-01 01:02:40|4528.5|4525.7|4527.8|4525|4528.8|4526|4527.8|4525|32
1606784570000|2020-12-01 01:02:50|4528.3|4525.5|4529.3|4526.5|4529.3|4526.5|4528.3|4525.5|15
1606784580000|2020-12-01 01:03:00|4529.8|4527|4530.8|4528|4530.8|4528|4528.8|4526|38
1606784590000|2020-12-01 01:03:10|4531|4528.2|4531.8|4529|4531.8|4529|4531|4528.2|6
1606784600000|2020-12-01 01:03:20|4530.8|4528|4533.8|4531|4533.8|4531|4530.8|4528|38
1606784610000|2020-12-01 01:03:30|4534.1|4531.3|4535|4532.2|4535.8|4533|4533.8|4531|48
1606784620000|2020-12-01 01:03:40|4535.3|4532.5|4535.8|4533|4535.8|4533|4535|4532.2|5
1606784630000|2020-12-01 01:03:50|4535.5|4532.7|4535.8|4533|4535.8|4533|4533.8|4531|46
1606784640000|2020-12-01 01:04:00|4536.1|4533.3|4534.8|4532|4536.8|4534|4533.8|4531|29
1606784650000|2020-12-01 01:04:10|4533.8|4531|4534.8|4532|4534.8|4532|4533.8|4531|9
1606784660000|2020-12-01 01:04:20|4535.1|4532.3|4534.8|4532|4535.1|4532.3|4534.8|4532|10
1606784670000|2020-12-01 01:04:30|4533.8|4531|4533.8|4531|4533.8|4531|4532.8|4530|16
1606784680000|2020-12-01 01:04:40|||||||||2
1606784690000|2020-12-01 01:04:50|4534.8|4532|4537.8|4535|4537.8|4535|4534.8|4532|40
1606784700000|2020-12-01 01:05:00|4537.3|4534.5|4537.1|4534.3|4537.3|4534.5|4536.8|4534|18
1606784710000|2020-12-01 01:05:10|4537.3|4534.5|4539.3|4536.5|4539.6|4536.8|4536.8|4534|51
1606784720000|2020-12-01 01:05:20|4539.1|4536.3|4540.8|4538|4541|4538.2|4538.8|4536|60
1606784730000|2020-12-01 01:05:30|4540.5|4537.7|4537.5|4534.7|4540.5|4537.7|4537|4534.2|57
1606784740000|2020-12-01 01:05:40|4537.2|4534.4|4535.8|4533|4537.5|4534.7|4535.8|4533|13
1606784750000|2020-12-01 01:05:50|4536|4533.2|4535.8|4533|4536|4533.2|4535.8|4533|1
1606784760000|2020-12-01 01:06:00|4535.5|4532.7|4536|4533.2|4536|4533.2|4534.8|4532|11
1606784770000|2020-12-01 01:06:10|4536.6|4533.8|4536.8|4534|4537|4534.2|4536|4533.2|6
1606784780000|2020-12-01 01:06:20|4537|4534.2|4537|4534.2|4537.5|4534.7|4537|4534.2|2
1606784790000|2020-12-01 01:06:30|4536.8|4534|4534.8|4532|4536.8|4534|4534.8|4532|9
1606784800000|2020-12-01 01:06:40|4535|4532.2|4534.8|4532|4535|4532.2|4534.8|4532|5
1606784810000|2020-12-01 01:06:50|4535.5|4532.7|4535.8|4533|4536.8|4534|4535.5|4532.7|6
1606784820000|2020-12-01 01:07:00|4536.6|4533.8|4534.8|4532|4536.8|4534|4534.8|4532|8
1606784830000|2020-12-01 01:07:10|4535.6|4532.8|4536.1|4533.3|4536.8|4534|4535.6|4532.8|15
1606784840000|2020-12-01 01:07:20|4535.8|4533|4538.8|4536|4538.8|4536|4535.8|4533|10
1606784850000|2020-12-01 01:07:30|4537.8|4535|4537.8|4535|4537.8|4535|4537.8|4535|7
1606784860000|2020-12-01 01:07:40|4538.1|4535.3|4538.8|4536|4538.8|4536|4538.1|4535.3|12
1606784870000|2020-12-01 01:07:50|4538.3|4535.5|4537.8|4535|4538.3|4535.5|4537.8|4535|0
1606784880000|2020-12-01 01:08:00|4537.5|4534.7|4537.8|4535|4537.8|4535|4535.8|4533|18
1606784890000|2020-12-01 01:08:10|4538.1|4535.3|4538.8|4536|4538.8|4536|4538.1|4535.3|11
1606784900000|2020-12-01 01:08:20|4539.2|4536.4|4537.8|4535|4541.8|4539|4537.8|4535|79
1606784910000|2020-12-01 01:08:30|4537|4534.2|4537.8|4535|4537.8|4535|4536.8|4534|46
1606784920000|2020-12-01 01:08:40|4538|4535.2|4537.8|4535|4538.8|4536|4537.8|4535|22
1606784930000|2020-12-01 01:08:50|4538|4535.2|4537.8|4535|4538|4535.2|4537.8|4535|7
1606784940000|2020-12-01 01:09:00|4537.5|4534.7|4537|4534.2|4537.8|4535|4536.8|4534|8
1606784950000|2020-12-01 01:09:10|4537.8|4535|4537.8|4535|4537.8|4535|4537.8|4535|9
1606784960000|2020-12-01 01:09:20|4538|4535.2|4539.8|4537|4539.8|4537|4538|4535.2|21
1606784970000|2020-12-01 01:09:30|4540.8|4538|4540.8|4538|4540.8|4538|4540.8|4538|4
1606784980000|2020-12-01 01:09:40|4540.5|4537.7|4538.8|4536|4540.5|4537.7|4538.8|4536|16
1606784990000|2020-12-01 01:09:50|4539.8|4537|4540.5|4537.7|4540.8|4538|4539.8|4537|2
1606785000000|2020-12-01 01:10:00|4540.8|4538|4540.8|4538|4541|4538.2|4540.5|4537.7|3
1606785010000|2020-12-01 01:10:10|4541.6|4538.8|4540.8|4538|4541.8|4539|4540.8|4538|30
1606785020000|2020-12-01 01:10:20|4540|4537.2|4539.8|4537|4540.8|4538|4539.8|4537|28
1606785030000|2020-12-01 01:10:30|4540|4537.2|4540.8|4538|4540.8|4538|4539.8|4537|11
1606785040000|2020-12-01 01:10:40|||||||||1
1606785050000|2020-12-01 01:10:50|||||||||2
1606785060000|2020-12-01 01:11:00|4540.5|4537.7|4535.3|4532.5|4540.5|4537.7|4535.3|4532.5|55
1606785070000|2020-12-01 01:11:10|4535.6|4532.8|4536.8|4534|4536.8|4534|4535.3|4532.5|11
1606785080000|2020-12-01 01:11:20|4536.3|4533.5|4534.8|4532|4536.3|4533.5|4534.8|4532|24
1606785090000|2020-12-01 01:11:30|4535.1|4532.3|4535.8|4533|4536.8|4534|4535.1|4532.3|18
1606785100000|2020-12-01 01:11:40|4536.3|4533.5|4536.3|4533.5|4536.8|4534|4535.8|4533|3
1606785110000|2020-12-01 01:11:50|4536.1|4533.3|4536.3|4533.5|4536.3|4533.5|4535.8|4533|1
1606785120000|2020-12-01 01:12:00|4536.6|4533.8|4535.8|4533|4536.8|4534|4535.8|4533|9
1606785140000|2020-12-01 01:12:20|4535.5|4532.7|4534.8|4532|4535.6|4532.8|4534.8|4532|10
1606785150000|2020-12-01 01:12:30|4535.3|4532.5|4534.8|4532|4535.8|4533|4534.8|4532|15
1606785160000|2020-12-01 01:12:40|4535.8|4533|4534.8|4532|4535.8|4533|4534.8|4532|4
1606785170000|2020-12-01 01:12:50|4535.1|4532.3|4535.8|4533|4535.8|4533|4535.1|4532.3|2
1606785190000|2020-12-01 01:13:10|4536|4533.2|4535.8|4533|4536.8|4534|4535.8|4533|10
1606785200000|2020-12-01 01:13:20|4535.6|4532.8|4535.3|4532.5|4535.6|4532.8|4534.8|4532|3
1606785210000|2020-12-01 01:13:30|4535|4532.2|4534.8|4532|4535|4532.2|4534.8|4532|3
1606785220000|2020-12-01 01:13:40|4534.6|4531.8|4532.3|4529.5|4534.6|4531.8|4532|4529.2|28
1606785230000|2020-12-01 01:13:50|4532|4529.2|4531.8|4529|4532|4529.2|4530.8|4528|28
1606785240000|2020-12-01 01:14:00|4529.8|4527|4530.8|4528|4530.8|4528|4529.8|4527|8
1606785250000|2020-12-01 01:14:10|4531.8|4529|4531.8|4529|4531.8|4529|4530.8|4528|12
1606785260000|2020-12-01 01:14:20|||||||||2
1606785270000|2020-12-01 01:14:30|4532|4529.2|4531.8|4529|4532.6|4529.8|4531.8|4529|5
1606785280000|2020-12-01 01:14:40|4532.3|4529.5|4531.8|4529|4532.8|4530|4531.6|4528.8|3
1606785290000|2020-12-01 01:14:50|4531.6|4528.8|4530.8|4528|4531.6|4528.8|4530.6|4527.8|6
1606785300000|2020-12-01 01:15:00|4531.1|4528.3|4531.8|4529|4531.8|4529|4530.8|4528|5
1606785310000|2020-12-01 01:15:10|4531.6|4528.8|4529.8|4527|4532.8|4530|4529.8|4527|58
1606785320000|2020-12-01 01:15:20|4530.8|4528|4530.8|4528|4530.8|4528|4530.8|4528|6
1606785330000|2020-12-01 01:15:30|4531.1|4528.3|4530.8|4528|4531.6|4528.8|4530.8|4528|12
1606785340000|2020-12-01 01:15:40|4531|4528.2|4530.8|4528|4531.6|4528.8|4530.8|4528|10
1606785350000|2020-12-01 01:15:50|4531|4528.2|4533.8|4531|4534.6|4531.8|4531|4528.2|41
1606785360000|2020-12-01 01:16:00|4534.1|4531.3|4534.8|4532|4535.8|4533|4533.8|4531|7
1606785370000|2020-12-01 01:16:10|4535|4532.2|4535.8|4533|4535.8|4533|4535|4532.2|7
1606785380000|2020-12-01 01:16:20|4535.6|4532.8|4535.5|4532.7|4535.8|4533|4535.3|4532.5|8
1606785390000|2020-12-01 01:16:30|4534.8|4532|4534.8|4532|4535.1|4532.3|4534.8|4532|3
1606785400000|2020-12-01 01:16:40|4535.1|4532.3|4534.8|4532|4535.1|4532.3|4534.8|4532|2
1606785410000|2020-12-01 01:16:50|||||||||6
1606785420000|2020-12-01 01:17:00|4534.2|4531.4|4533.8|4531|4534.2|4531.4|4533.8|4531|6
1606785430000|2020-12-01 01:17:10|4533.2|4530.4|4533.8|4531|4534.5|4531.7|4532.8|4530|20
1606785440000|2020-12-01 01:17:20|||||||||1
1606785450000|2020-12-01 01:17:30|4534.8|4532|4532.8|4530|4534.8|4532|4532.8|4530|18
1606785460000|2020-12-01 01:17:40|4532.5|4529.7|4529.8|4527|4532.5|4529.7|4528.8|4526|34
1606785470000|2020-12-01 01:17:50|||||||||3
1606785480000|2020-12-01 01:18:00|4529|4526.2|4530.5|4527.7|4530.5|4527.7|4529|4526.2|6
1606785490000|2020-12-01 01:18:10|4530.8|4528|4529.8|4527|4530.8|4528|4529.6|4526.8|2
1606785500000|2020-12-01 01:18:20|4529.5|4526.7|4529.8|4527|4529.8|4527|4528.8|4526|15
1606785510000|2020-12-01 01:18:30|4530|4527.2|4532|4529.2|4532|4529.2|4530|4527.2|28
1606785520000|2020-12-01 01:18:40|4532.8|4530|4531.8|4529|4532.8|4530|4531.2|4528.4|17
1606785530000|2020-12-01 01:18:50|4531.5|4528.7|4530.8|4528|4531.5|4528.7|4530.8|4528|6
1606785540000|2020-12-01 01:19:00|4531|4528.2|4530.8|4528|4531|4528.2|4530.8|4528|3
1606785550000|2020-12-01 01:19:10|4531|4528.2|4531.8|4529|4531.8|4529|4531|4528.2|9
1606785570000|2020-12-01 01:19:30|4532|4529.2|4532|4529.2|4532.8|4530|4532|4529.2|7
1606785580000|2020-12-01 01:19:40|4531.8|4529|4534|4531.2|4534.8|4532|4531.8|4529|33
1606785590000|2020-12-01 01:19:50|4534.6|4531.8|4533.8|4531|4535|4532.2|4533.8|4531|26
1606785600000|2020-12-01 01:20:00|4533.3|4530.5|4534.8|4532|4534.8|4532|4533.3|4530.5|20
1606785610000|2020-12-01 01:20:10|4534.5|4531.7|4533.8|4531|4534.6|4531.8|4533.8|4531|3
1606785620000|2020-12-01 01:20:20|4534|4531.2|4534.8|4532|4534.8|4532|4533.8|4531|4
1606785630000|2020-12-01 01:20:30|||||||||3
1606785650000|2020-12-01 01:20:50|4533.8|4531|4534.8|4532|4534.8|4532|4533.8|4531|4
1606785660000|2020-12-01 01:21:00|4534.6|4531.8|4534.8|4532|4534.8|4532|4534.6|4531.8|2
1606785670000|2020-12-01 01:21:10|4534.2|4531.4|4534.8|4532|4534.8|4532|4533.8|4531|3
1606785680000|2020-12-01 01:21:20|4534.2|4531.4|4533.5|4530.7|4534.2|4531.4|4533|4530.2|21
1606785690000|2020-12-01 01:21:30|4533.8|4531|4534.8|4532|4534.8|4532|4533.8|4531|2
1606785700000|2020-12-01 01:21:40|4534.6|4531.8|4534|4531.2|4534.6|4531.8|4534|4531.2|3
1606785710000|2020-12-01 01:21:50|4533.8|4531|4532.8|4530|4533.8|4531|4532.8|4530|0
1606785720000|2020-12-01 01:22:00|4533|4530.2|4533.3|4530.5|4533.8|4531|4533|4530.2|6
1606785730000|2020-12-01 01:22:10|4533.5|4530.7|4533.8|4531|4534.8|4532|4533.5|4530.7|11
1606785740000|2020-12-01 01:22:20|4534.3|4531.5|4532.8|4530|4534.8|4532|4532.8|4530|6
1606785750000|2020-12-01 01:22:30|4532.6|4529.8|4532.8|4530|4532.8|4530|4532.6|4529.8|0
1606785770000|2020-12-01 01:22:50|4533.8|4531|4532.8|4530|4533.8|4531|4532.8|4530|11
1606785780000|2020-12-01 01:23:00|4532.6|4529.8|4532|4529.2|4532.6|4529.8|4531.8|4529|3
1606785790000|2020-12-01 01:23:10|4532.3|4529.5|4530.8|4528|4532.8|4530|4530.8|4528|4
1606785800000|2020-12-01 01:23:20|4531|4528.2|4530.8|4528|4531.8|4529|4530.8|4528|12
1606785810000|2020-12-01 01:23:30|4529.8|4527|4529.8|4527|4530.8|4528|4529.8|4527|23
1606785820000|2020-12-01 01:23:40|4530.6|4527.8|4530.8|4528|4531.3|4528.5|4530.6|4527.8|7
1606785830000|2020-12-01 01:23:50|4530|4527.2|4530.8|4528|4530.8|4528|4530|4527.2|13
1606785860000|2020-12-01 01:24:20|4531.4|4528.6|4532.8|4530|4533.6|4530.8|4531.4|4528.6|18
1606785870000|2020-12-01 01:24:30|4532.6|4529.8|4531.8|4529|4532.6|4529.8|4531.8|4529|15
1606785880000|2020-12-01 01:24:40|4532.1|4529.3|4532.8|4530|4532.8|4530|4532.1|4529.3|2
1606785890000|2020-12-01 01:24:50|4533|4530.2|4533.8|4531|4533.8|4531|4532.8|4530|2
1606785900000|2020-12-01 01:25:00|4534.6|4531.8|4533.5|4530.7|4534.6|4531.8|4533.5|4530.7|27
1606785910000|2020-12-01 01:25:10|4533.2|4530.4|4533.8|4531|4533.8|4531|4532.8|4530|6
1606785930000|2020-12-01 01:25:30|4533.5|4530.7|4533.5|4530.7|4533.8|4531|4533|4530.2|2
1606785940000|2020-12-01 01:25:40|4532.8|4530|4532.8|4530|4532.8|4530|4532.8|4530|0
1606785950000|2020-12-01 01:25:50|4532.2|4529.4|4531.5|4528.7|4532.2|4529.4|4531|4528.2|6
1606785960000|2020-12-01 01:26:00|4531.8|4529|4529.8|4527|4531.8|4529|4529.8|4527|15
1606785970000|2020-12-01 01:26:10|4529.5|4526.7|4528.8|4526|4529.5|4526.7|4528.8|4526|9
1606785980000|2020-12-01 01:26:20|4528.6|4525.8|4529.8|4527|4530.8|4528|4528.6|4525.8|30
1606785990000|2020-12-01 01:26:30|4530.1|4527.3|4529.8|4527|4530.1|4527.3|4529.8|4527|0
1606786000000|2020-12-01 01:26:40|||||||||3
1606786010000|2020-12-01 01:26:50|||||||||1
1606786020000|2020-12-01 01:27:00|4529.6|4526.8|4528.8|4526|4529.6|4526.8|4525.8|4523|66
1606786030000|2020-12-01 01:27:10|4528.5|4525.7|4527|4524.2|4528.5|4525.7|4527|4524.2|20
1606786040000|2020-12-01 01:27:20|4527.5|4524.7|4527.5|4524.7|4527.8|4525|4527|4524.2|11
1606786050000|2020-12-01 01:27:30|4527.8|4525|4526.8|4524|4527.8|4525|4526.8|4524|8
1606786060000|2020-12-01 01:27:40|4526|4523.2|4526.3|4523.5|4526.3|4523.5|4524.8|4522|25
1606786070000|2020-12-01 01:27:50|4526.5|4523.7|4525.8|4523|4526.5|4523.7|4524.8|4522|15
1606786080000|2020-12-01 01:28:00|4525.5|4522.7|4525.8|4523|4525.8|4523|4524.8|4522|13
1606786090000|2020-12-01 01:28:10|4526.8|4524|4526.8|4524|4526.8|4524|4526.8|4524|13
1606786100000|2020-12-01 01:28:20|4526.2|4523.4|4525.5|4522.7|4526.2|4523.4|4524.8|4522|15
1606786110000|2020-12-01 01:28:30|4525.8|4523|4524.8|4522|4526.5|4523.7|4524.8|4522|26
1606786120000|2020-12-01 01:28:40|4524.5|4521.7|4523.8|4521|4524.5|4521.7|4523.8|4521|11
1606786130000|2020-12-01 01:28:50|4524.1|4521.3|4525.8|4523|4526.8|4524|4524.1|4521.3|14
1606786140000|2020-12-01 01:29:00|4526.8|4524|4526.8|4524|4526.8|4524|4526.8|4524|3
1606786150000|2020-12-01 01:29:10|4527.1|4524.3|4527.8|4525|4528.8|4526|4527.1|4524.3|30
1606786160000|2020-12-01 01:29:20|4528.3|4525.5|4527.8|4525|4528.3|4525.5|4527.8|4525|3
1606786170000|2020-12-01 01:29:30|4526.8|4524|4525.8|4523|4526.8|4524|4525.8|4523|2
1606786180000|2020-12-01 01:29:40|4526.1|4523.3|4526.6|4523.8|4526.8|4524|4525.8|4523|3
1606786190000|2020-12-01 01:29:50|4526.3|4523.5|4525.8|4523|4526.8|4524|4525.8|4523|8
1606786200000|2020-12-01 01:30:00|4526.1|4523.3|4526.8|4524|4526.8|4524|4525.8|4523|9
1606786210000|2020-12-01 01:30:10|4526.3|4523.5|4525.8|4523|4526.8|4524|4525.8|4523|4
1606786220000|2020-12-01 01:30:20|4526.1|4523.3|4525.8|4523|4526.8|4524|4525.8|4523|3
1606786230000|2020-12-01 01:30:30|4525.2|4522.4|4524.8|4522|4525.2|4522.4|4524.8|4522|2
1606786240000|2020-12-01 01:30:40|4525.1|4522.3|4523.8|4521|4525.8|4523|4523.8|4521|12
1606786250000|2020-12-01 01:30:50|4524.1|4521.3|4524.8|4522|4524.8|4522|4523.8|4521|13
1606786260000|2020-12-01 01:31:00|4524.6|4521.8|4523.8|4521|4524.6|4521.8|4523.8|4521|9
1606786270000|2020-12-01 01:31:10|||||||||4
1606786280000|2020-12-01 01:31:20|4524.1|4521.3|4523.8|4521|4524.1|4521.3|4523.8|4521|7
1606786290000|2020-12-01 01:31:30|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|2
1606786300000|2020-12-01 01:31:40|4523.8|4521|4523.8|4521|4523.8|4521|4523.8|4521|8
1606786310000|2020-12-01 01:31:50|4523|4520.2|4522.8|4520|4523|4520.2|4522.6|4519.8|18
1606786320000|2020-12-01 01:32:00|4522.2|4519.4|4521.8|4519|4522.8|4520|4521.8|4519|29
1606786330000|2020-12-01 01:32:10|||||||||8
1606786340000|2020-12-01 01:32:20|4522.1|4519.3|4522.3|4519.5|4522.3|4519.5|4522.1|4519.3|6
1606786350000|2020-12-01 01:32:30|4522.8|4520|4521.8|4519|4522.8|4520|4521.3|4518.5|30
1606786360000|2020-12-01 01:32:40|4522.1|4519.3|4522.8|4520|4522.8|4520|4522.1|4519.3|5
1606786370000|2020-12-01 01:32:50|4522|4519.2|4521.8|4519|4522|4519.2|4521.8|4519|2
1606786380000|2020-12-01 01:33:00|4521.5|4518.7|4519.8|4517|4521.5|4518.7|4519.8|4517|17
1606786390000|2020-12-01 01:33:10|4520.6|4517.8|4520.3|4517.5|4520.6|4517.8|4520|4517.2|14
1606786400000|2020-12-01 01:33:20|4520|4517.2|4520.3|4517.5|4520.8|4518|4520|4517.2|9
1606786410000|2020-12-01 01:33:30|4520.6|4517.8|4520.8|4518|4520.8|4518|4520.6|4517.8|2
1606786420000|2020-12-01 01:33:40|4520.6|4517.8|4519.8|4517|4520.6|4517.8|4519.8|4517|14
1606786430000|2020-12-01 01:33:50|4520.3|4517.5|4519.8|4517|4520.3|4517.5|4519.8|4517|10
1606786440000|2020-12-01 01:34:00|||||||||1
1606786450000|2020-12-01 01:34:10|||||||||2
1606786460000|2020-12-01 01:34:20|4520.8|4518|4519.8|4517|4520.8|4518|4519.8|4517|15
1606786470000|2020-12-01 01:34:30|4519.5|4516.7|4515.8|4513|4519.5|4516.7|4515.8|4513|80
1606786480000|2020-12-01 01:34:40|4515.2|4512.4|4514.8|4512|4515.8|4513|4514.8|4512|20
1606786490000|2020-12-01 01:34:50|4515.1|4512.3|4516.8|4514|4516.8|4514|4514.8|4512|22
1606786500000|2020-12-01 01:35:00|4515.8|4513|4516.8|4514|4516.8|4514|4515.8|4513|10
1606786510000|2020-12-01 01:35:10|4516.3|4513.5|4516.8|4514|4516.8|4514|4516|4513.2|13
1606786520000|2020-12-01 01:35:20|4517.8|4515|4517.8|4515|4518.6|4515.8|4517.8|4515|22
1606786530000|2020-12-01 01:35:30|4517.6|4514.8|4517.8|4515|4517.8|4515|4517.6|4514.8|1
1606786540000|2020-12-01 01:35:40|4516.8|4514|4517.4|4514.6|4517.6|4514.8|4516.8|4514|24
1606786550000|2020-12-01 01:35:50|4517.6|4514.8|4517.8|4515|4517.8|4515|4517.6|4514.8|1
1606786560000|2020-12-01 01:36:00|||||||||1
1606786570000|2020-12-01 01:36:10|4517|4514.2|4515.8|4513|4517|4514.2|4515.8|4513|31
1606786580000|2020-12-01 01:36:20|4515|4512.2|4514.8|4512|4515.8|4513|4514.8|4512|23
1606786590000|2020-12-01 01:36:30|4514.3|4511.5|4514.8|4512|4514.8|4512|4514.3|4511.5|16
1606786600000|2020-12-01 01:36:40|4515.4|4512.6|4515.8|4513|4515.8|4513|4515.4|4512.6|9
1606786610000|2020-12-01 01:36:50|4516.6|4513.8|4515.8|4513|4516.8|4514|4515.8|4513|19
1606786620000|2020-12-01 01:37:00|4515.6|4512.8|4514.6|4511.8|4515.6|4512.8|4514.6|4511.8|16
1606786630000|2020-12-01 01:37:10|4514.3|4511.5|4513.8|4511|4514.3|4511.5|4513.8|4511|3
1606786640000|2020-12-01 01:37:20|4514.1|4511.3|4514.5|4511.7|4515|4512.2|4513.8|4511|16
1606786650000|2020-12-01 01:37:30|4514.3|4511.5|4514.6|4511.8|4514.8|4512|4513.8|4511|16
1606786660000|2020-12-01 01:37:40|4514.8|4512|4514.3|4511.5|4514.8|4512|4514.3|4511.5|9
1606786670000|2020-12-01 01:37:50|4514.6|4511.8|4513.8|4511|4514.6|4511.8|4513.8|4511|11
1606786690000|2020-12-01 01:38:10|4514.8|4512|4513.8|4511|4514.8|4512|4513.8|4511|16
1606786700000|2020-12-01 01:38:20|4514.1|4511.3|4514.8|4512|4514.8|4512|4514.1|4511.3|10
1606786710000|2020-12-01 01:38:30|4515.1|4512.3|4513.8|4511|4515.1|4512.3|4513.8|4511|23
1606786720000|2020-12-01 01:38:40|4514.1|4511.3|4514.8|4512|4514.8|4512|4514.1|4511.3|2
1606786730000|2020-12-01 01:38:50|4514.6|4511.8|4514.8|4512|4514.8|4512|4514.6|4511.8|7
1606786750000|2020-12-01 01:39:10|4513|4510.2|4511.8|4509|4513|4510.2|4511.8|4509|24
1606786760000|2020-12-01 01:39:20|4510.8|4508|4510.8|4508|4510.8|4508|4509.8|4507|43
1606786770000|2020-12-01 01:39:30|4509.8|4507|4510.8|4508|4510.8|4508|4509.8|4507|13
1606786780000|2020-12-01 01:39:40|4510|4507.2|4510.4|4507.6|4510.8|4508|4509.8|4507|14
1606786790000|2020-12-01 01:39:50|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|17
1606786800000|2020-12-01 01:40:00|4511.1|4508.3|4510.8|4508|4511.8|4509|4510.8|4508|10
1606786810000|2020-12-01 01:40:10|4511.3|4508.5|4510.8|4508|4511.3|4508.5|4510.8|4508|8
1606786820000|2020-12-01 01:40:20|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.8|4508|2
1606786830000|2020-12-01 01:40:30|||||||||1
1606786840000|2020-12-01 01:40:40|4511|4508.2|4510.8|4508|4511.6|4508.8|4510.6|4507.8|18
1606786850000|2020-12-01 01:40:50|4510.5|4507.7|4510.8|4508|4510.8|4508|4510.5|4507.7|7
1606786860000|2020-12-01 01:41:00|4510.2|4507.4|4509.8|4507|4510.2|4507.4|4509.8|4507|17
1606786870000|2020-12-01 01:41:10|4509.4|4506.6|4509.1|4506.3|4509.6|4506.8|4507.8|4505|73
1606786880000|2020-12-01 01:41:20|4509.6|4506.8|4508.6|4505.8|4509.6|4506.8|4508.6|4505.8|9
1606786890000|2020-12-01 01:41:30|4508.8|4506|4509.8|4507|4509.8|4507|4508.6|4505.8|6
1606786900000|2020-12-01 01:41:40|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|3
1606786910000|2020-12-01 01:41:50|4508.8|4506|4509.8|4507|4509.8|4507|4508.8|4506|2
1606786920000|2020-12-01 01:42:00|4509.6|4506.8|4508.8|4506|4509.6|4506.8|4508.8|4506|7
1606786930000|2020-12-01 01:42:10|||||||||2
1606786940000|2020-12-01 01:42:20|4509.1|4506.3|4508.8|4506|4510.8|4508|4508.8|4506|31
1606786950000|2020-12-01 01:42:30|||||||||4
1606786960000|2020-12-01 01:42:40|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|9
1606786970000|2020-12-01 01:42:50|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|2
1606786980000|2020-12-01 01:43:00|4510.1|4507.3|4510.8|4508|4510.8|4508|4510.1|4507.3|5
1606786990000|2020-12-01 01:43:10|4511.1|4508.3|4510.8|4508|4511.8|4509|4510.8|4508|11
1606787000000|2020-12-01 01:43:20|4511.1|4508.3|4511.6|4508.8|4511.6|4508.8|4511.1|4508.3|1
1606787010000|2020-12-01 01:43:30|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|3
1606787020000|2020-12-01 01:43:40|4512.1|4509.3|4511.8|4509|4512.6|4509.8|4511.8|4509|15
1606787030000|2020-12-01 01:43:50|4512.1|4509.3|4512.3|4509.5|4512.8|4510|4512|4509.2|14
1606787040000|2020-12-01 01:44:00|4512|4509.2|4511.8|4509|4512.6|4509.8|4511.8|4509|7
1606787050000|2020-12-01 01:44:10|4512.1|4509.3|4511.8|4509|4512.8|4510|4511.8|4509|3
1606787060000|2020-12-01 01:44:20|4512.1|4509.3|4512.8|4510|4512.8|4510|4512.1|4509.3|4
1606787070000|2020-12-01 01:44:30|4512|4509.2|4511.8|4509|4512|4509.2|4511.8|4509|3
1606787080000|2020-12-01 01:44:40|4511.6|4508.8|4510|4507.2|4511.6|4508.8|4509.8|4507|27
1606787090000|2020-12-01 01:44:50|4509.8|4507|4508.8|4506|4510.1|4507.3|4508.8|4506|10
1606787100000|2020-12-01 01:45:00|4509.1|4506.3|4510.8|4508|4510.8|4508|4509.1|4506.3|16
1606787110000|2020-12-01 01:45:10|4511|4508.2|4511.8|4509|4511.8|4509|4511|4508.2|5
1606787120000|2020-12-01 01:45:20|4511.6|4508.8|4510.8|4508|4511.6|4508.8|4510.8|4508|4
1606787130000|2020-12-01 01:45:30|4511.1|4508.3|4511.8|4509|4511.8|4509|4511.1|4508.3|4
1606787140000|2020-12-01 01:45:40|||||||||2
1606787160000|2020-12-01 01:46:00|4511.6|4508.8|4511.8|4509|4511.8|4509|4511|4508.2|12
1606787170000|2020-12-01 01:46:10|4512|4509.2|4511.8|4509|4512|4509.2|4511.8|4509|20
1606787180000|2020-12-01 01:46:20|||||||||5
1606787190000|2020-12-01 01:46:30|4512.1|4509.3|4512.6|4509.8|4512.6|4509.8|4511.8|4509|10
1606787200000|2020-12-01 01:46:40|4512.3|4509.5|4512.8|4510|4512.8|4510|4511.8|4509|8
1606787210000|2020-12-01 01:46:50|4512.3|4509.5|4512.8|4510|4512.8|4510|4512|4509.2|17
1606787220000|2020-12-01 01:47:00|4513.8|4511|4513|4510.2|4513.8|4511|4513|4510.2|25
1606787240000|2020-12-01 01:47:20|4512.6|4509.8|4512.8|4510|4512.8|4510|4511.8|4509|23
1606787250000|2020-12-01 01:47:30|||||||||2
1606787260000|2020-12-01 01:47:40|||||||||3
1606787280000|2020-12-01 01:48:00|||||||||4
1606787290000|2020-12-01 01:48:10|4513.6|4510.8|4513.8|4511|4513.8|4511|4512.8|4510|15
1606787300000|2020-12-01 01:48:20|4514.3|4511.5|4513.8|4511|4515.4|4512.6|4513.8|4511|36
1606787310000|2020-12-01 01:48:30|4514.3|4511.5|4514.8|4512|4514.8|4512|4514.1|4511.3|28
1606787320000|2020-12-01 01:48:40|4515.6|4512.8|4515.8|4513|4515.8|4513|4515.6|4512.8|25
1606787330000|2020-12-01 01:48:50|||||||||11
1606787340000|2020-12-01 01:49:00|4515.5|4512.7|4512.8|4510|4515.5|4512.7|4512.8|4510|30
1606787350000|2020-12-01 01:49:10|||||||||12
1606787360000|2020-12-01 01:49:20|4512|4509.2|4512.8|4510|4512.8|4510|4512|4509.2|21
1606787370000|2020-12-01 01:49:30|4513|4510.2|4512.8|4510|4513.6|4510.8|4512.8|4510|9
1606787380000|2020-12-01 01:49:40|4513.1|4510.3|4513.8|4511|4513.8|4511|4512.8|4510|22
1606787390000|2020-12-01 01:49:50|4514.1|4511.3|4514.8|4512|4514.8|4512|4514.1|4511.3|7
1606787400000|2020-12-01 01:50:00|4514|4511.2|4512.8|4510|4514.8|4512|4512.8|4510|13
1606787410000|2020-12-01 01:50:10|||||||||3
1606787420000|2020-12-01 01:50:20|4513|4510.2|4512.8|4510|4513|4510.2|4512.8|4510|4
1606787430000|2020-12-01 01:50:30|||||||||3
1606787440000|2020-12-01 01:50:40|||||||||1
1606787450000|2020-12-01 01:50:50|4512.6|4509.8|4510.8|4508|4512.6|4509.8|4510.8|4508|12
1606787460000|2020-12-01 01:51:00|4511.1|4508.3|4511.8|4509|4511.8|4509|4510.8|4508|24
1606787470000|2020-12-01 01:51:10|4512.1|4509.3|4512.6|4509.8|4512.8|4510|4512.1|4509.3|12
1606787480000|2020-12-01 01:51:20|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|3
1606787490000|2020-12-01 01:51:30|||||||||3
1606787500000|2020-12-01 01:51:40|||||||||3
1606787510000|2020-12-01 01:51:50|||||||||1
1606787520000|2020-12-01 01:52:00|4513.1|4510.3|4513.8|4511|4513.8|4511|4512.8|4510|13
1606787530000|2020-12-01 01:52:10|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|1
1606787540000|2020-12-01 01:52:20|4513.4|4510.6|4512.8|4510|4513.8|4511|4512.8|4510|4
1606787550000|2020-12-01 01:52:30|4513.1|4510.3|4513.8|4511|4513.8|4511|4513.1|4510.3|8
1606787560000|2020-12-01 01:52:40|4513.5|4510.7|4512.8|4510|4513.8|4511|4512.8|4510|9
1606787570000|2020-12-01 01:52:50|||||||||1
1606787580000|2020-12-01 01:53:00|||||||||5
1606787590000|2020-12-01 01:53:10|4511.4|4508.6|4508.8|4506|4511.4|4508.6|4508.8|4506|52
1606787600000|2020-12-01 01:53:20|4508.6|4505.8|4507.8|4505|4508.6|4505.8|4506.8|4504|40
1606787610000|2020-12-01 01:53:30|4507.1|4504.3|4507.8|4505|4507.8|4505|4506.8|4504|11
1606787620000|2020-12-01 01:53:40|4507.5|4504.7|4505.8|4503|4507.5|4504.7|4505.8|4503|24
1606787630000|2020-12-01 01:53:50|4505.2|4502.4|4505|4502.2|4505.8|4503|4505|4502.2|22
1606787640000|2020-12-01 01:54:00|4505.3|4502.5|4504.8|4502|4505.8|4503|4504.8|4502|22
1606787650000|2020-12-01 01:54:10|4505|4502.2|4503.5|4500.7|4505.8|4503|4502.8|4500|48
1606787660000|2020-12-01 01:54:20|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|12
1606787670000|2020-12-01 01:54:30|4502.8|4500|4503.8|4501|4503.8|4501|4502.8|4500|28
1606787680000|2020-12-01 01:54:40|4504.4|4501.6|4504.8|4502|4504.8|4502|4503.8|4501|16
1606787690000|2020-12-01 01:54:50|4503.8|4501|4502.8|4500|4503.8|4501|4502.8|4500|14
1606787700000|2020-12-01 01:55:00|4503.1|4500.3|4502.8|4500|4503.1|4500.3|4501.8|4499|39
1606787710000|2020-12-01 01:55:10|4502.6|4499.8|4500.8|4498|4502.6|4499.8|4500.8|4498|17
1606787720000|2020-12-01 01:55:20|4501.4|4498.6|4500.8|4498|4501.6|4498.8|4500.8|4498|18
1606787730000|2020-12-01 01:55:30|||||||||5
1606787740000|2020-12-01 01:55:40|||||||||6
1606787750000|2020-12-01 01:55:50|4501.6|4498.8|4501.8|4499|4501.8|4499|4500.8|4498|32
1606787760000|2020-12-01 01:56:00|4501.6|4498.8|4501.6|4498.8|4501.6|4498.8|4500.6|4497.8|11
1606787770000|2020-12-01 01:56:10|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|2
1606787780000|2020-12-01 01:56:20|4502.4|4499.6|4502.1|4499.3|4502.8|4500|4501.8|4499|23
1606787790000|2020-12-01 01:56:30|4501.8|4499|4502.8|4500|4502.8|4500|4501.8|4499|6
1606787800000|2020-12-01 01:56:40|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|0
1606787810000|2020-12-01 01:56:50|4502.3|4499.5|4501.8|4499|4502.3|4499.5|4501.8|4499|7
1606787820000|2020-12-01 01:57:00|4501.6|4498.8|4501.6|4498.8|4501.8|4499|4501.6|4498.8|2
1606787830000|2020-12-01 01:57:10|4501.8|4499|4501.6|4498.8|4501.8|4499|4501.6|4498.8|9
1606787840000|2020-12-01 01:57:20|4501.8|4499|4499.8|4497|4501.8|4499|4499.8|4497|12
1606787850000|2020-12-01 01:57:30|4500.4|4497.6|4500.8|4498|4500.8|4498|4500.4|4497.6|10
1606787860000|2020-12-01 01:57:40|4500.6|4497.8|4500.6|4497.8|4500.8|4498|4499.8|4497|10
1606787870000|2020-12-01 01:57:50|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|3
1606787880000|2020-12-01 01:58:00|4500.6|4497.8|4500.8|4498|4500.8|4498|4500.6|4497.8|6
1606787890000|2020-12-01 01:58:10|4500.6|4497.8|4500.8|4498|4500.8|4498|4500.6|4497.8|2
1606787900000|2020-12-01 01:58:20|4500.6|4497.8|4499.8|4497|4501.8|4499|4499.8|4497|26
1606787910000|2020-12-01 01:58:30|4499.3|4496.5|4497.8|4495|4499.8|4497|4497|4494.2|96
1606787920000|2020-12-01 01:58:40|||||||||3
1606787930000|2020-12-01 01:58:50|4497.2|4494.4|4496.8|4494|4497.2|4494.4|4495.8|4493|14
1606787940000|2020-12-01 01:59:00|4497.6|4494.8|4497.8|4495|4497.8|4495|4497.6|4494.8|19
1606787950000|2020-12-01 01:59:10|||||||||78
1606787960000|2020-12-01 01:59:20|||||||||6
1606787970000|2020-12-01 01:59:30|4496.8|4494|4496.8|4494|4497.8|4495|4496.8|4494|24
1606787980000|2020-12-01 01:59:40|4497.3|4494.5|4496.8|4494|4497.8|4495|4496.8|4494|4
1606787990000|2020-12-01 01:59:50|4497.1|4494.3|4497.3|4494.5|4497.3|4494.5|4497.1|4494.3|14
1606788000000|2020-12-01 02:00:00|4497.5|4494.7|4496.8|4494|4497.8|4495|4496.8|4494|14
1606788010000|2020-12-01 02:00:10|4497.8|4495|4494.8|4492|4497.8|4495|4494.8|4492|46
1606788020000|2020-12-01 02:00:20|4493.6|4490.8|4492.8|4490|4493.6|4490.8|4491.8|4489|51
1606788030000|2020-12-01 02:00:30|4491.8|4489|4490.8|4488|4491.8|4489|4489.8|4487|68
1606788040000|2020-12-01 02:00:40|4491.1|4488.3|4490.8|4488|4491.1|4488.3|4490.6|4487.8|34
1606788050000|2020-12-01 02:00:50|4491.1|4488.3|4491.8|4489|4491.8|4489|4491.1|4488.3|18
1606788060000|2020-12-01 02:01:00|4492.3|4489.5|4496.8|4494|4497.1|4494.3|4492.3|4489.5|56
1606788070000|2020-12-01 02:01:10|4497.6|4494.8|4497.6|4494.8|4497.8|4495|4496.8|4494|18
1606788080000|2020-12-01 02:01:20|4497|4494.2|4497.1|4494.3|4497.8|4495|4496.8|4494|11
1606788090000|2020-12-01 02:01:30|4496.8|4494|4496.8|4494|4497.8|4495|4496.6|4493.8|9
1606788100000|2020-12-01 02:01:40|4497.1|4494.3|4496.8|4494|4497.1|4494.3|4496.8|4494|3
1606788110000|2020-12-01 02:01:50|4497.1|4494.3|4497.6|4494.8|4497.6|4494.8|4496.8|4494|15
1606788120000|2020-12-01 02:02:00|4497.1|4494.3|4498.6|4495.8|4498.6|4495.8|4497.1|4494.3|10
1606788130000|2020-12-01 02:02:10|4499.6|4496.8|4500.1|4497.3|4500.1|4497.3|4499.6|4496.8|26
1606788140000|2020-12-01 02:02:20|4499.8|4497|4499.8|4497|4500.4|4497.6|4499.8|4497|9
1606788150000|2020-12-01 02:02:30|4500.1|4497.3|4498.8|4496|4500.1|4497.3|4498.6|4495.8|14
1606788160000|2020-12-01 02:02:40|4499.8|4497|4499.8|4497|4499.8|4497|4499.8|4497|5
1606788170000|2020-12-01 02:02:50|4500.4|4497.6|4499.8|4497|4500.4|4497.6|4499.8|4497|24
1606788180000|2020-12-01 02:03:00|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|10
1606788190000|2020-12-01 02:03:10|||||||||3
1606788200000|2020-12-01 02:03:20|4499.8|4497|4497.8|4495|4500|4497.2|4497.8|4495|15
1606788210000|2020-12-01 02:03:30|4498.1|4495.3|4497.8|4495|4498.8|4496|4497.8|4495|6
1606788220000|2020-12-01 02:03:40|4498.6|4495.8|4498.8|4496|4498.8|4496|4498.3|4495.5|1
1606788230000|2020-12-01 02:03:50|4499.1|4496.3|4499.8|4497|4499.8|4497|4499.1|4496.3|8
1606788250000|2020-12-01 02:04:10|||||||||2
1606788260000|2020-12-01 02:04:20|||||||||3
1606788270000|2020-12-01 02:04:30|4499.1|4496.3|4500.8|4498|4500.8|4498|4499.1|4496.3|13
1606788280000|2020-12-01 02:04:40|||||||||10
1606788290000|2020-12-01 02:04:50|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|9
1606788300000|2020-12-01 02:05:00|4502.1|4499.3|4502.8|4500|4502.8|4500|4502.1|4499.3|8
1606788310000|2020-12-01 02:05:10|4503.1|4500.3|4503.8|4501|4503.8|4501|4503.1|4500.3|23
1606788320000|2020-12-01 02:05:20|4504.1|4501.3|4503.8|4501|4504.1|4501.3|4503.8|4501|16
1606788330000|2020-12-01 02:05:30|4503.6|4500.8|4502.8|4500|4503.6|4500.8|4502.8|4500|26
1606788340000|2020-12-01 02:05:40|||||||||5
1606788350000|2020-12-01 02:05:50|4503.1|4500.3|4504.8|4502|4505.1|4502.3|4503.1|4500.3|23
1606788360000|2020-12-01 02:06:00|4504.6|4501.8|4504.8|4502|4504.8|4502|4504.6|4501.8|3
1606788370000|2020-12-01 02:06:10|4505.1|4502.3|4505.8|4503|4505.8|4503|4505.1|4502.3|3
1606788380000|2020-12-01 02:06:20|4506.4|4503.6|4505.8|4503|4506.8|4504|4505.8|4503|41
1606788390000|2020-12-01 02:06:30|4505.6|4502.8|4505.6|4502.8|4505.8|4503|4504.8|4502|11
1606788400000|2020-12-01 02:06:40|4505.3|4502.5|4504.8|4502|4505.3|4502.5|4504.8|4502|3
1606788410000|2020-12-01 02:06:50|4505.1|4502.3|4505.6|4502.8|4505.6|4502.8|4505.1|4502.3|3
1606788420000|2020-12-01 02:07:00|4505.8|4503|4506.8|4504|4506.8|4504|4505.8|4503|10
1606788430000|2020-12-01 02:07:10|||||||||4
1606788440000|2020-12-01 02:07:20|4506.6|4503.8|4506.8|4504|4506.8|4504|4506.6|4503.8|9
1606788450000|2020-12-01 02:07:30|||||||||5
1606788460000|2020-12-01 02:07:40|||||||||4
1606788470000|2020-12-01 02:07:50|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|0
1606788480000|2020-12-01 02:08:00|4506.1|4503.3|4505.8|4503|4506.6|4503.8|4505.6|4502.8|12
1606788490000|2020-12-01 02:08:10|||||||||1
1606788500000|2020-12-01 02:08:20|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|5
1606788510000|2020-12-01 02:08:30|||||||||5
1606788520000|2020-12-01 02:08:40|4507.3|4504.5|4508.8|4506|4508.8|4506|4507.3|4504.5|34
1606788530000|2020-12-01 02:08:50|4508.6|4505.8|4507.8|4505|4508.8|4506|4507.8|4505|29
1606788540000|2020-12-01 02:09:00|4508.4|4505.6|4509.1|4506.3|4509.8|4507|4508.4|4505.6|23
1606788550000|2020-12-01 02:09:10|4509.4|4506.6|4511.8|4509|4512|4509.2|4509.4|4506.6|37
1606788560000|2020-12-01 02:09:20|4512.4|4509.6|4511.8|4509|4512.4|4509.6|4511.8|4509|22
1606788570000|2020-12-01 02:09:30|4511.6|4508.8|4511.8|4509|4512.6|4509.8|4511|4508.2|36
1606788580000|2020-12-01 02:09:40|4512.1|4509.3|4510.8|4508|4512.1|4509.3|4510.8|4508|16
1606788590000|2020-12-01 02:09:50|4510.2|4507.4|4508.8|4506|4510.2|4507.4|4508.8|4506|53
1606788600000|2020-12-01 02:10:00|4509.1|4506.3|4508.8|4506|4509.8|4507|4508.8|4506|20
1606788610000|2020-12-01 02:10:10|4509.4|4506.6|4509.8|4507|4509.8|4507|4508.8|4506|12
1606788620000|2020-12-01 02:10:20|4509.2|4506.4|4508.8|4506|4509.2|4506.4|4508.8|4506|11
1606788630000|2020-12-01 02:10:30|||||||||2
1606788640000|2020-12-01 02:10:40|||||||||2
1606788650000|2020-12-01 02:10:50|||||||||4
1606788660000|2020-12-01 02:11:00|4509.1|4506.3|4508.8|4506|4509.8|4507|4508.8|4506|15
1606788670000|2020-12-01 02:11:10|4509.6|4506.8|4509.8|4507|4509.8|4507|4508.8|4506|17
1606788680000|2020-12-01 02:11:20|4510.6|4507.8|4510.8|4508|4510.8|4508|4510.6|4507.8|9
1606788690000|2020-12-01 02:11:30|4510.6|4507.8|4510.8|4508|4510.8|4508|4509.8|4507|4
1606788700000|2020-12-01 02:11:40|||||||||1
1606788720000|2020-12-01 02:12:00|4511.3|4508.5|4511.8|4509|4511.8|4509|4511.3|4508.5|6
1606788730000|2020-12-01 02:12:10|4512.3|4509.5|4510.8|4508|4512.3|4509.5|4510.8|4508|16
1606788740000|2020-12-01 02:12:20|||||||||1
1606788750000|2020-12-01 02:12:30|4511.8|4509|4510.8|4508|4511.8|4509|4510.8|4508|4
1606788770000|2020-12-01 02:12:50|||||||||3
1606788780000|2020-12-01 02:13:00|4511.1|4508.3|4511.8|4509|4511.8|4509|4511.1|4508.3|6
1606788790000|2020-12-01 02:13:10|4511|4508.2|4510.8|4508|4511|4508.2|4510.8|4508|9
1606788800000|2020-12-01 02:13:20|4509.8|4507|4510.8|4508|4510.8|4508|4509.8|4507|20
1606788810000|2020-12-01 02:13:30|4510|4507.2|4508.8|4506|4510|4507.2|4508.8|4506|23
1606788820000|2020-12-01 02:13:40|||||||||1
1606788830000|2020-12-01 02:13:50|4508.6|4505.8|4507.8|4505|4508.6|4505.8|4507.8|4505|4
1606788840000|2020-12-01 02:14:00|||||||||3
1606788850000|2020-12-01 02:14:10|4507.2|4504.4|4506.8|4504|4507.8|4505|4505.8|4503|52
1606788860000|2020-12-01 02:14:20|4507.1|4504.3|4506.8|4504|4507.1|4504.3|4506.6|4503.8|18
1606788870000|2020-12-01 02:14:30|4506.5|4503.7|4506.4|4503.6|4506.5|4503.7|4505.8|4503|10
1606788880000|2020-12-01 02:14:40|4506.8|4504|4506.3|4503.5|4506.8|4504|4506.3|4503.5|2
1606788890000|2020-12-01 02:14:50|4505.8|4503|4506.8|4504|4506.8|4504|4505.6|4502.8|33
1606788900000|2020-12-01 02:15:00|4507.4|4504.6|4507.8|4505|4507.8|4505|4507.4|4504.6|11
1606788920000|2020-12-01 02:15:20|||||||||9
1606788930000|2020-12-01 02:15:30|4507.5|4504.7|4507.8|4505|4507.8|4505|4507.5|4504.7|14
1606788940000|2020-12-01 02:15:40|4507.5|4504.7|4507.8|4505|4507.8|4505|4507|4504.2|7
1606788950000|2020-12-01 02:15:50|||||||||1
1606788960000|2020-12-01 02:16:00|||||||||2
1606788970000|2020-12-01 02:16:10|4509|4506.2|4509.8|4507|4509.8|4507|4509|4506.2|18
1606788980000|2020-12-01 02:16:20|4510.1|4507.3|4510|4507.2|4510.6|4507.8|4510|4507.2|14
1606788990000|2020-12-01 02:16:30|4509.8|4507|4510.8|4508|4510.8|4508|4509.8|4507|10
1606789000000|2020-12-01 02:16:40|4510.6|4507.8|4508.8|4506|4510.6|4507.8|4508.8|4506|15
1606789010000|2020-12-01 02:16:50|||||||||3
1606789020000|2020-12-01 02:17:00|4509.8|4507|4508.8|4506|4509.8|4507|4508.8|4506|4
1606789030000|2020-12-01 02:17:10|4509|4506.2|4509.8|4507|4510.5|4507.7|4509|4506.2|4
1606789040000|2020-12-01 02:17:20|||||||||4
1606789050000|2020-12-01 02:17:30|||||||||1
1606789080000|2020-12-01 02:18:00|4510.2|4507.4|4510.8|4508|4510.8|4508|4509.8|4507|13
1606789090000|2020-12-01 02:18:10|4510.3|4507.5|4509.8|4507|4510.8|4508|4509.8|4507|1
1606789100000|2020-12-01 02:18:20|4508.8|4506|4509.3|4506.5|4509.3|4506.5|4508.8|4506|8
1606789110000|2020-12-01 02:18:30|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|1
1606789120000|2020-12-01 02:18:40|4509|4506.2|4509.8|4507|4509.8|4507|4508.8|4506|6
1606789140000|2020-12-01 02:19:00|4509.5|4506.7|4509|4506.2|4509.5|4506.7|4509|4506.2|3
1606789150000|2020-12-01 02:19:10|4509.3|4506.5|4509|4506.2|4509.5|4506.7|4509|4506.2|1
1606789160000|2020-12-01 02:19:20|4508.8|4506|4508.8|4506|4508.8|4506|4508|4505.2|9
1606789180000|2020-12-01 02:19:40|||||||||9
1606789190000|2020-12-01 02:19:50|4509.1|4506.3|4508.8|4506|4509.8|4507|4508.8|4506|6
1606789200000|2020-12-01 02:20:00|4509|4506.2|4509|4506.2|4509|4506.2|4508.8|4506|2
1606789210000|2020-12-01 02:20:10|4509.3|4506.5|4509|4506.2|4510|4507.2|4509|4506.2|16
1606789220000|2020-12-01 02:20:20|4509.2|4506.4|4509.8|4507|4509.8|4507|4509.2|4506.4|3
1606789230000|2020-12-01 02:20:30|4509.5|4506.7|4509.8|4507|4509.8|4507|4508.8|4506|4
1606789240000|2020-12-01 02:20:40|4510.3|4507.5|4509.8|4507|4510.3|4507.5|4509.8|4507|9
1606789250000|2020-12-01 02:20:50|||||||||1
1606789260000|2020-12-01 02:21:00|||||||||3
1606789270000|2020-12-01 02:21:10|4510|4507.2|4509.8|4507|4510|4507.2|4509.8|4507|6
1606789280000|2020-12-01 02:21:20|4511|4508.2|4509.8|4507|4511|4508.2|4509.8|4507|19
1606789290000|2020-12-01 02:21:30|4509.3|4506.5|4509|4506.2|4509.3|4506.5|4509|4506.2|1
1606789300000|2020-12-01 02:21:40|4509.3|4506.5|4509|4506.2|4509.8|4507|4509|4506.2|7
1606789310000|2020-12-01 02:21:50|4508.8|4506|4507.8|4505|4508.8|4506|4507.8|4505|3
1606789320000|2020-12-01 02:22:00|4508|4505.2|4508|4505.2|4508|4505.2|4508|4505.2|1
1606789330000|2020-12-01 02:22:10|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|12
1606789340000|2020-12-01 02:22:20|4508.6|4505.8|4508.8|4506|4508.8|4506|4508.6|4505.8|2
1606789350000|2020-12-01 02:22:30|4508.5|4505.7|4508.8|4506|4509.5|4506.7|4508.5|4505.7|13
1606789360000|2020-12-01 02:22:40|||||||||1
1606789370000|2020-12-01 02:22:50|4508.6|4505.8|4507.8|4505|4508.6|4505.8|4507.8|4505|10
1606789390000|2020-12-01 02:23:10|4507.5|4504.7|4507|4504.2|4507.5|4504.7|4506.8|4504|3
1606789400000|2020-12-01 02:23:20|||||||||1
1606789410000|2020-12-01 02:23:30|||||||||2
1606789430000|2020-12-01 02:23:50|||||||||1
1606789440000|2020-12-01 02:24:00|4505.8|4503|4505.8|4503|4505.8|4503|4505.8|4503|7
1606789450000|2020-12-01 02:24:10|4506|4503.2|4505.8|4503|4506|4503.2|4505.8|4503|6
1606789470000|2020-12-01 02:24:30|4506.3|4503.5|4506.8|4504|4506.8|4504|4506.3|4503.5|11
1606789480000|2020-12-01 02:24:40|4507|4504.2|4506.8|4504|4507.8|4505|4506.8|4504|23
1606789490000|2020-12-01 02:24:50|||||||||1
1606789500000|2020-12-01 02:25:00|4506.3|4503.5|4506.8|4504|4506.8|4504|4506.3|4503.5|5
1606789510000|2020-12-01 02:25:10|||||||||1
1606789520000|2020-12-01 02:25:20|||||||||1
1606789530000|2020-12-01 02:25:30|4506.2|4503.4|4506|4503.2|4506.2|4503.4|4506|4503.2|5
1606789540000|2020-12-01 02:25:40|4505.8|4503|4506.8|4504|4506.8|4504|4505.8|4503|5
1606789550000|2020-12-01 02:25:50|4507|4504.2|4507.8|4505|4507.8|4505|4506.8|4504|8
1606789560000|2020-12-01 02:26:00|||||||||1
1606789570000|2020-12-01 02:26:10|||||||||3
1606789590000|2020-12-01 02:26:30|4509|4506.2|4510|4507.2|4510|4507.2|4509|4506.2|15
1606789600000|2020-12-01 02:26:40|||||||||2
1606789610000|2020-12-01 02:26:50|4510.3|4507.5|4511|4508.2|4511|4508.2|4510.3|4507.5|24
1606789620000|2020-12-01 02:27:00|4511.3|4508.5|4511.8|4509|4511.8|4509|4511.3|4508.5|8
1606789630000|2020-12-01 02:27:10|||||||||5
1606789640000|2020-12-01 02:27:20|4512|4509.2|4512|4509.2|4512|4509.2|4512|4509.2|2
1606789650000|2020-12-01 02:27:30|4512.6|4509.8|4511.8|4509|4512.6|4509.8|4511.8|4509|10
1606789660000|2020-12-01 02:27:40|||||||||1
1606789670000|2020-12-01 02:27:50|||||||||4
1606789680000|2020-12-01 02:28:00|4511|4508.2|4512.8|4510|4512.8|4510|4510.8|4508|34
1606789690000|2020-12-01 02:28:10|||||||||3
1606789700000|2020-12-01 02:28:20|4511.8|4509|4512.8|4510|4512.8|4510|4511.8|4509|8
1606789710000|2020-12-01 02:28:30|4512|4509.2|4511.8|4509|4512|4509.2|4511.8|4509|6
1606789730000|2020-12-01 02:28:50|||||||||1
1606789740000|2020-12-01 02:29:00|||||||||2
1606789750000|2020-12-01 02:29:10|||||||||1
1606789760000|2020-12-01 02:29:20|||||||||2
1606789770000|2020-12-01 02:29:30|||||||||2
1606789780000|2020-12-01 02:29:40|4510.7|4507.9|4509.8|4507|4510.7|4507.9|4508.8|4505.4|95
1606789790000|2020-12-01 02:29:50|4509.5|4506.7|4509|4506.2|4509.5|4506.7|4509|4506.2|6
1606789800000|2020-12-01 02:30:00|4509.8|4507|4510.8|4508|4512.8|4510|4509.8|4507|37
1606789820000|2020-12-01 02:30:20|||||||||1
1606789830000|2020-12-01 02:30:30|4510.2|4507.4|4509.8|4507|4510.2|4507.4|4509.8|4507|2
1606789840000|2020-12-01 02:30:40|4510.8|4508|4511.8|4509|4511.8|4509|4510.8|4508|13
1606789850000|2020-12-01 02:30:50|4511.3|4508.5|4511.5|4508.7|4511.8|4509|4511.3|4508.5|11
1606789860000|2020-12-01 02:31:00|4511.8|4509|4511.8|4509|4511.8|4509|4511.5|4508.7|0
1606789870000|2020-12-01 02:31:10|4511.5|4508.7|4511|4508.2|4511.5|4508.7|4511|4508.2|4
1606789880000|2020-12-01 02:31:20|4511.3|4508.5|4511.5|4508.7|4511.5|4508.7|4511.3|4508.5|3
1606789890000|2020-12-01 02:31:30|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|1
1606789900000|2020-12-01 02:31:40|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606789910000|2020-12-01 02:31:50|4511|4508.2|4511.6|4508.8|4511.8|4509|4510.8|4508|6
1606789920000|2020-12-01 02:32:00|4511.3|4508.5|4511.6|4508.8|4511.6|4508.8|4510.8|4508|9
1606789930000|2020-12-01 02:32:10|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|1
1606789940000|2020-12-01 02:32:20|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|4
1606789950000|2020-12-01 02:32:30|4511.6|4508.8|4511.8|4509|4511.8|4509|4511.3|4508.5|3
1606789960000|2020-12-01 02:32:40|4512|4509.2|4511.8|4509|4512.8|4510|4511.8|4509|18
1606789970000|2020-12-01 02:32:50|||||||||1
1606790000000|2020-12-01 02:33:20|||||||||3
1606790010000|2020-12-01 02:33:30|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|2
1606790020000|2020-12-01 02:33:40|4510.2|4507.4|4509.8|4507|4510.2|4507.4|4509.8|4507|12
1606790030000|2020-12-01 02:33:50|4509.5|4506.7|4509.8|4507|4509.8|4507|4509.3|4506.5|7
1606790040000|2020-12-01 02:34:00|||||||||1
1606790050000|2020-12-01 02:34:10|||||||||1
1606790070000|2020-12-01 02:34:30|4510.4|4507.6|4510.8|4508|4510.8|4508|4510.4|4507.6|5
1606790080000|2020-12-01 02:34:40|4511.3|4508.5|4511|4508.2|4511.8|4509|4510.8|4508|1
1606790090000|2020-12-01 02:34:50|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|0
1606790100000|2020-12-01 02:35:00|4511.5|4508.7|4511.8|4509|4511.8|4509|4511.5|4508.7|2
1606790110000|2020-12-01 02:35:10|4511.5|4508.7|4511.8|4509|4511.8|4509|4511|4508.2|6
1606790120000|2020-12-01 02:35:20|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|6
1606790130000|2020-12-01 02:35:30|4513|4510.2|4513.8|4511|4514.1|4511.3|4513|4510.2|24
1606790140000|2020-12-01 02:35:40|||||||||1
1606790150000|2020-12-01 02:35:50|4513.5|4510.7|4512.8|4510|4513.5|4510.7|4512.8|4510|7
1606790160000|2020-12-01 02:36:00|||||||||2
1606790170000|2020-12-01 02:36:10|4512.5|4509.7|4512|4509.2|4512.5|4509.7|4512|4509.2|13
1606790180000|2020-12-01 02:36:20|4512.5|4509.7|4511.8|4509|4512.8|4510|4511.8|4509|7
1606790190000|2020-12-01 02:36:30|4511.5|4508.7|4511.8|4509|4511.8|4509|4511|4508.2|2
1606790200000|2020-12-01 02:36:40|4511.5|4508.7|4510.8|4508|4511.5|4508.7|4510.8|4508|4
1606790210000|2020-12-01 02:36:50|||||||||9
1606790240000|2020-12-01 02:37:20|||||||||1
1606790270000|2020-12-01 02:37:50|||||||||3
1606790290000|2020-12-01 02:38:10|4510.6|4507.8|4510.8|4508|4510.8|4508|4510|4507.2|20
1606790300000|2020-12-01 02:38:20|4511|4508.2|4510.8|4508|4511|4508.2|4510.8|4508|2
1606790320000|2020-12-01 02:38:40|||||||||6
1606790330000|2020-12-01 02:38:50|4511|4508.2|4511.8|4509|4511.8|4509|4511|4508.2|8
1606790340000|2020-12-01 02:39:00|||||||||1
1606790350000|2020-12-01 02:39:10|4512.1|4509.3|4510.8|4508|4512.1|4509.3|4510.8|4508|17
1606790360000|2020-12-01 02:39:20|4511.1|4508.3|4511.3|4508.5|4511.5|4508.7|4510.8|4508|2
1606790370000|2020-12-01 02:39:30|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606790390000|2020-12-01 02:39:50|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|4
1606790400000|2020-12-01 02:40:00|4512.1|4509.3|4512.8|4510|4512.8|4510|4512.1|4509.3|5
1606790420000|2020-12-01 02:40:20|||||||||1
1606790430000|2020-12-01 02:40:30|4513.8|4511|4513.8|4511|4513.8|4511|4513.8|4511|8
1606790440000|2020-12-01 02:40:40|||||||||4
1606790470000|2020-12-01 02:41:10|||||||||2
1606790480000|2020-12-01 02:41:20|4514.8|4512|4515.8|4513|4515.8|4513|4514.8|4512|25
1606790490000|2020-12-01 02:41:30|4514.8|4512|4514.8|4512|4514.8|4512|4514.6|4511.8|11
1606790500000|2020-12-01 02:41:40|||||||||1
1606790510000|2020-12-01 02:41:50|||||||||1
1606790520000|2020-12-01 02:42:00|4515|4512.2|4514.8|4512|4515|4512.2|4514.8|4512|1
1606790530000|2020-12-01 02:42:10|4513.8|4511|4512.8|4510|4513.8|4511|4512.8|4510|8
1606790550000|2020-12-01 02:42:30|||||||||4
1606790560000|2020-12-01 02:42:40|4512.2|4509.4|4510.8|4508|4512.2|4509.4|4510.8|4508|22
1606790570000|2020-12-01 02:42:50|4511.4|4508.6|4511.8|4509|4512|4509.2|4511.4|4508.6|8
1606790580000|2020-12-01 02:43:00|||||||||1
1606790590000|2020-12-01 02:43:10|||||||||2
1606790600000|2020-12-01 02:43:20|4511.5|4508.7|4511.8|4509|4511.8|4509|4511|4508.2|11
1606790620000|2020-12-01 02:43:40|4511.2|4508.4|4511|4508.2|4511.2|4508.4|4511|4508.2|5
1606790630000|2020-12-01 02:43:50|4511.3|4508.5|4511|4508.2|4511.8|4509|4511|4508.2|5
1606790640000|2020-12-01 02:44:00|4511.8|4509|4511.5|4508.7|4511.8|4509|4511.5|4508.7|9
1606790650000|2020-12-01 02:44:10|4511|4508.2|4511|4508.2|4511|4508.2|4511|4508.2|0
1606790660000|2020-12-01 02:44:20|4511.5|4508.7|4511.8|4509|4511.8|4509|4511|4508.2|1
1606790670000|2020-12-01 02:44:30|4511.5|4508.7|4511|4508.2|4511.5|4508.7|4511|4508.2|2
1606790680000|2020-12-01 02:44:40|||||||||1
1606790690000|2020-12-01 02:44:50|4510.6|4507.8|4510.8|4508|4510.8|4508|4510.6|4507.8|4
1606790700000|2020-12-01 02:45:00|4511|4508.2|4510.8|4508|4511.5|4508.7|4510.8|4508|17
1606790710000|2020-12-01 02:45:10|4510.6|4507.8|4507.8|4505|4510.6|4507.8|4507.8|4505|36
1606790720000|2020-12-01 02:45:20|4507|4504.2|4507.8|4505|4507.8|4505|4507|4504.2|18
1606790730000|2020-12-01 02:45:30|||||||||2
1606790740000|2020-12-01 02:45:40|4507.2|4504.4|4505.8|4503|4507.2|4504.4|4505.6|4502.8|15
1606790750000|2020-12-01 02:45:50|4505|4502.2|4506|4503.2|4506|4503.2|4505|4502.2|28
1606790760000|2020-12-01 02:46:00|4506.8|4504|4503.8|4501|4506.8|4504|4503.8|4501|38
1606790770000|2020-12-01 02:46:10|4504|4501.2|4504.8|4502|4504.8|4502|4504|4501.2|3
1606790780000|2020-12-01 02:46:20|4505|4502.2|4504.8|4502|4505|4502.2|4503.8|4501|9
1606790790000|2020-12-01 02:46:30|4505|4502.2|4505|4502.2|4505.3|4502.5|4505|4502.2|5
1606790800000|2020-12-01 02:46:40|4504.8|4502|4505|4502.2|4505|4502.2|4504.8|4502|1
1606790810000|2020-12-01 02:46:50|4505.8|4503|4505.3|4502.5|4505.8|4503|4505|4502.2|7
1606790820000|2020-12-01 02:47:00|4505.8|4503|4505.8|4503|4505.8|4503|4504.8|4502|11
1606790830000|2020-12-01 02:47:10|4505.5|4502.7|4504.8|4502|4505.8|4503|4504.8|4502|3
1606790850000|2020-12-01 02:47:30|4505|4502.2|4504.8|4502|4505|4502.2|4504.8|4502|10
1606790860000|2020-12-01 02:47:40|4504.6|4501.8|4504.8|4502|4504.8|4502|4504.6|4501.8|8
1606790870000|2020-12-01 02:47:50|4504|4501.2|4504.8|4502|4504.8|4502|4504|4501.2|3
1606790880000|2020-12-01 02:48:00|4505.6|4502.8|4505.3|4502.5|4505.6|4502.8|4505.3|4502.5|16
1606790890000|2020-12-01 02:48:10|4504.8|4502|4504.8|4502|4505.3|4502.5|4504.8|4502|1
1606790900000|2020-12-01 02:48:20|4505.3|4502.5|4505.8|4503|4505.8|4503|4505.3|4502.5|7
1606790910000|2020-12-01 02:48:30|4505.2|4502.4|4504.8|4502|4505.2|4502.4|4504|4501.2|10
1606790920000|2020-12-01 02:48:40|4504.6|4501.8|4505|4502.2|4505|4502.2|4504|4501.2|3
1606790930000|2020-12-01 02:48:50|4502|4499.2|4501.8|4499|4502.2|4499.4|4501.3|4498.5|34
1606790940000|2020-12-01 02:49:00|4501.3|4498.5|4500|4497.2|4501.5|4498.7|4499.8|4497|33
1606790950000|2020-12-01 02:49:10|4499.8|4497|4500|4497.2|4500|4497.2|4498.8|4496|28
1606790960000|2020-12-01 02:49:20|4500.6|4497.8|4499.8|4497|4500.8|4498|4499.8|4497|21
1606790970000|2020-12-01 02:49:30|4500.6|4497.8|4499.8|4497|4500.8|4498|4499.5|4496.7|22
1606790980000|2020-12-01 02:49:40|4500.6|4497.8|4501.8|4499|4501.8|4499|4500.6|4497.8|20
1606790990000|2020-12-01 02:49:50|4502.1|4499.3|4503.8|4501|4503.8|4501|4502.1|4499.3|13
1606791010000|2020-12-01 02:50:10|4504.1|4501.3|4503.8|4501|4504.6|4501.8|4503.8|4501|16
1606791020000|2020-12-01 02:50:20|4503.6|4500.8|4503.3|4500.5|4503.6|4500.8|4503|4500.2|10
1606791030000|2020-12-01 02:50:30|4503|4500.2|4502.8|4500|4503|4500.2|4502.8|4500|1
1606791040000|2020-12-01 02:50:40|4503.6|4500.8|4502.8|4500|4503.6|4500.8|4502.8|4500|7
1606791050000|2020-12-01 02:50:50|4503|4500.2|4503.3|4500.5|4503.3|4500.5|4503|4500.2|5
1606791060000|2020-12-01 02:51:00|4503.5|4500.7|4503.8|4501|4503.8|4501|4503.5|4500.7|1
1606791070000|2020-12-01 02:51:10|||||||||3
1606791080000|2020-12-01 02:51:20|4503|4500.2|4502.8|4500|4503|4500.2|4502.8|4500|2
1606791090000|2020-12-01 02:51:30|4501.8|4499|4501.8|4499|4501.8|4499|4501|4498.2|10
1606791100000|2020-12-01 02:51:40|4501.5|4498.7|4500.8|4498|4501.5|4498.7|4500.8|4498|5
1606791110000|2020-12-01 02:51:50|4501.6|4498.8|4501.8|4499|4501.8|4499|4501.6|4498.8|16
1606791120000|2020-12-01 02:52:00|4502.3|4499.5|4502.8|4500|4502.8|4500|4502|4499.2|6
1606791130000|2020-12-01 02:52:10|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|4
1606791140000|2020-12-01 02:52:20|4499|4496.2|4498.8|4496|4499|4496.2|4498.3|4495.5|18
1606791150000|2020-12-01 02:52:30|4498.5|4495.7|4498|4495.2|4498.8|4496|4498|4495.2|18
1606791160000|2020-12-01 02:52:40|||||||||4
1606791170000|2020-12-01 02:52:50|4498.3|4495.5|4498.5|4495.7|4498.8|4496|4498.3|4495.5|5
1606791180000|2020-12-01 02:53:00|4498.8|4496|4498.5|4495.7|4498.8|4496|4498|4495.2|3
1606791190000|2020-12-01 02:53:10|4498.8|4496|4498.8|4496|4498.8|4496|4498|4495.2|13
1606791200000|2020-12-01 02:53:20|||||||||9
1606791210000|2020-12-01 02:53:30|||||||||1
1606791220000|2020-12-01 02:53:40|4499.1|4496.3|4499.8|4497|4499.8|4497|4499.1|4496.3|8
1606791230000|2020-12-01 02:53:50|4499.5|4496.7|4498.8|4496|4499.5|4496.7|4498.8|4496|4
1606791240000|2020-12-01 02:54:00|4499.1|4496.3|4499.3|4496.5|4499.6|4496.8|4499|4496.2|5
1606791250000|2020-12-01 02:54:10|4499|4496.2|4497.3|4494.5|4499|4496.2|4496.8|4494|40
1606791260000|2020-12-01 02:54:20|4496.8|4494|4497.8|4495|4497.8|4495|4496.8|4494|7
1606791270000|2020-12-01 02:54:30|||||||||3
1606791280000|2020-12-01 02:54:40|||||||||5
1606791290000|2020-12-01 02:54:50|4498.6|4495.8|4498.8|4496|4498.8|4496|4498.6|4495.8|4
1606791300000|2020-12-01 02:55:00|4499.6|4496.8|4498.8|4496|4499.6|4496.8|4498.8|4496|14
1606791310000|2020-12-01 02:55:10|||||||||1
1606791320000|2020-12-01 02:55:20|4498.5|4495.7|4497.5|4494.7|4498.5|4495.7|4497|4494.2|21
1606791330000|2020-12-01 02:55:30|4497|4494.2|4498.8|4496|4498.8|4496|4497|4494.2|20
1606791340000|2020-12-01 02:55:40|4499|4496.2|4499.8|4497|4499.8|4497|4499|4496.2|4
1606791360000|2020-12-01 02:56:00|4500.1|4497.3|4499.8|4497|4500.6|4497.8|4499.8|4497|8
1606791370000|2020-12-01 02:56:10|4499.6|4496.8|4499.8|4497|4499.8|4497|4499.6|4496.8|4
1606791380000|2020-12-01 02:56:20|4499.6|4496.8|4499.8|4497|4499.8|4497|4498.8|4496|2
1606791390000|2020-12-01 02:56:30|||||||||3
1606791400000|2020-12-01 02:56:40|||||||||1
1606791410000|2020-12-01 02:56:50|4500.1|4497.3|4500.5|4497.7|4500.5|4497.7|4500.1|4497.3|4
1606791420000|2020-12-01 02:57:00|4500.1|4497.3|4500.8|4498|4500.8|4498|4499.8|4497|2
1606791430000|2020-12-01 02:57:10|||||||||5
1606791440000|2020-12-01 02:57:20|||||||||2
1606791450000|2020-12-01 02:57:30|4501|4498.2|4501.8|4499|4501.8|4499|4501|4498.2|24
1606791460000|2020-12-01 02:57:40|4501.6|4498.8|4499.8|4497|4501.6|4498.8|4499.8|4497|14
1606791470000|2020-12-01 02:57:50|4500.1|4497.3|4500.8|4498|4500.8|4498|4500.1|4497.3|1
1606791480000|2020-12-01 02:58:00|||||||||2
1606791490000|2020-12-01 02:58:10|4501.1|4498.3|4500.8|4498|4501.1|4498.3|4500.8|4498|14
1606791500000|2020-12-01 02:58:20|4501.1|4498.3|4500.8|4498|4501.6|4498.8|4500.8|4498|9
1606791510000|2020-12-01 02:58:30|4501.1|4498.3|4501.8|4499|4501.8|4499|4500.8|4498|15
1606791520000|2020-12-01 02:58:40|||||||||1
1606791530000|2020-12-01 02:58:50|4502|4499.2|4501.8|4499|4502|4499.2|4501.8|4499|2
1606791540000|2020-12-01 02:59:00|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|14
1606791550000|2020-12-01 02:59:10|||||||||3
1606791560000|2020-12-01 02:59:20|4500.6|4497.8|4500.8|4498|4500.8|4498|4499.8|4497|8
1606791570000|2020-12-01 02:59:30|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|2
1606791580000|2020-12-01 02:59:40|4500.3|4497.5|4500.8|4498|4500.8|4498|4500.3|4497.5|3
1606791590000|2020-12-01 02:59:50|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|4500.6|4497.8|6
1606791600000|2020-12-01 03:00:00|4500.8|4498|4501.6|4498.8|4501.6|4498.8|4500.8|4498|10
1606791610000|2020-12-01 03:00:10|4501|4498.2|4498.6|4495.8|4501|4498.2|4498.6|4495.8|21
1606791620000|2020-12-01 03:00:20|4498.8|4496|4498.8|4496|4498.8|4496|4498.6|4495.8|2
1606791630000|2020-12-01 03:00:30|||||||||3
1606791640000|2020-12-01 03:00:40|4499.3|4496.5|4498.8|4496|4499.3|4496.5|4498.8|4496|6
1606791650000|2020-12-01 03:00:50|||||||||1
1606791660000|2020-12-01 03:01:00|4499|4496.2|4501.8|4499|4501.8|4499|4498.8|4496|26
1606791670000|2020-12-01 03:01:10|4501.6|4498.8|4501.6|4498.8|4501.6|4498.8|4500.8|4498|1
1606791680000|2020-12-01 03:01:20|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|1
1606791690000|2020-12-01 03:01:30|4502.1|4499.3|4501.8|4499|4502.6|4499.8|4501.8|4499|10
1606791700000|2020-12-01 03:01:40|4502.1|4499.3|4502.6|4499.8|4502.6|4499.8|4502.1|4499.3|8
1606791710000|2020-12-01 03:01:50|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|8
1606791720000|2020-12-01 03:02:00|||||||||6
1606791730000|2020-12-01 03:02:10|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|4502.6|4499.8|5
1606791740000|2020-12-01 03:02:20|4502.3|4499.5|4501.8|4499|4502.3|4499.5|4500.8|4498|29
1606791750000|2020-12-01 03:02:30|4502.1|4499.3|4501.8|4499|4502.8|4500|4501.8|4499|32
1606791760000|2020-12-01 03:02:40|4502|4499.2|4501.8|4499|4502.1|4499.3|4501.8|4499|9
1606791770000|2020-12-01 03:02:50|4502|4499.2|4502.3|4499.5|4502.6|4499.8|4502|4499.2|9
1606791780000|2020-12-01 03:03:00|4502.1|4499.3|4501.8|4499|4502.6|4499.8|4501.8|4499|4
1606791800000|2020-12-01 03:03:20|||||||||1
1606791810000|2020-12-01 03:03:30|4502.4|4499.6|4502.8|4500|4502.8|4500|4502.4|4499.6|5
1606791820000|2020-12-01 03:03:40|4502.5|4499.7|4500.8|4498|4502.8|4500|4500|4497.2|18
1606791830000|2020-12-01 03:03:50|4500.6|4497.8|4500.8|4498|4500.8|4498|4500|4497.2|16
1606791850000|2020-12-01 03:04:10|4500.3|4497.5|4500.8|4498|4500.8|4498|4500|4497.2|15
1606791860000|2020-12-01 03:04:20|4500.2|4497.4|4500.8|4498|4500.8|4498|4500|4497.2|6
1606791870000|2020-12-01 03:04:30|||||||||2
1606791880000|2020-12-01 03:04:40|4501.6|4498.8|4501.8|4499|4501.8|4499|4501.6|4498.8|6
1606791890000|2020-12-01 03:04:50|4502.6|4499.8|4502.8|4500|4502.8|4500|4502.6|4499.8|1
1606791900000|2020-12-01 03:05:00|4503.4|4500.6|4501.8|4499|4503.8|4501|4501.8|4499|34
1606791910000|2020-12-01 03:05:10|4502.1|4499.3|4498.8|4496|4502.6|4499.8|4498.8|4496|39
1606791920000|2020-12-01 03:05:20|4498.6|4495.8|4501.8|4499|4502.6|4499.8|4498.6|4495.8|49
1606791930000|2020-12-01 03:05:30|||||||||2
1606791940000|2020-12-01 03:05:40|4502.1|4499.3|4501.8|4499|4502.1|4499.3|4501.8|4499|0
1606791950000|2020-12-01 03:05:50|4501.3|4498.5|4501.8|4499|4501.8|4499|4501|4498.2|5
1606791960000|2020-12-01 03:06:00|4502.1|4499.3|4501.8|4499|4502.8|4500|4501.8|4499|9
1606791970000|2020-12-01 03:06:10|4502.6|4499.8|4501.8|4499|4502.8|4500|4501.8|4499|5
1606791980000|2020-12-01 03:06:20|4502.6|4499.8|4501.8|4499|4502.6|4499.8|4501.8|4499|9
1606791990000|2020-12-01 03:06:30|4502.1|4499.3|4502.8|4500|4502.8|4500|4502.1|4499.3|1
1606792000000|2020-12-01 03:06:40|4503.4|4500.6|4502.8|4500|4503.4|4500.6|4502.8|4500|10
1606792010000|2020-12-01 03:06:50|4502.6|4499.8|4502.1|4499.3|4502.6|4499.8|4501.8|4499|1
1606792020000|2020-12-01 03:07:00|4502.4|4499.6|4501.8|4499|4502.6|4499.8|4501.8|4499|3
1606792040000|2020-12-01 03:07:20|4501.6|4498.8|4501.6|4498.8|4501.8|4499|4500.8|4498|12
1606792050000|2020-12-01 03:07:30|4501.3|4498.5|4500.8|4498|4501.3|4498.5|4500.8|4498|3
1606792060000|2020-12-01 03:07:40|4501.1|4498.3|4500.8|4498|4501.6|4498.8|4500.8|4498|3
1606792080000|2020-12-01 03:08:00|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|5
1606792090000|2020-12-01 03:08:10|4500.8|4498|4500.8|4498|4500.8|4498|4500.8|4498|0
1606792100000|2020-12-01 03:08:20|4501.6|4498.8|4500.8|4498|4501.6|4498.8|4500.8|4498|2
1606792110000|2020-12-01 03:08:30|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4500.8|4498|1
1606792120000|2020-12-01 03:08:40|4500.8|4498|4501|4498.2|4501.6|4498.8|4500.8|4498|31
1606792130000|2020-12-01 03:08:50|4500.8|4498|4501.6|4498.8|4501.6|4498.8|4500.8|4498|3
1606792140000|2020-12-01 03:09:00|4502.2|4499.4|4502.8|4500|4502.8|4500|4502.2|4499.4|10
1606792150000|2020-12-01 03:09:10|4502.5|4499.7|4502.1|4499.3|4502.5|4499.7|4501.8|4499|5
1606792160000|2020-12-01 03:09:20|4502.6|4499.8|4502.1|4499.3|4502.8|4500|4501.8|4499|3
1606792170000|2020-12-01 03:09:30|4501.8|4499|4501.8|4499|4501.8|4499|4501.8|4499|0
1606792180000|2020-12-01 03:09:40|4501.6|4498.8|4501.6|4498.8|4501.8|4499|4501.6|4498.8|0
1606792190000|2020-12-01 03:09:50|4501|4498.2|4501.6|4498.8|4501.6|4498.8|4500.8|4498|5
1606792200000|2020-12-01 03:10:00|4501.1|4498.3|4500.8|4498|4501.1|4498.3|4500.8|4498|3
1606792210000|2020-12-01 03:10:10|4501.1|4498.3|4500.8|4498|4501.1|4498.3|4500.8|4498|3
1606792220000|2020-12-01 03:10:20|4501.6|4498.8|4500.8|4498|4501.6|4498.8|4500.8|4498|7
1606792240000|2020-12-01 03:10:40|||||||||3
1606792270000|2020-12-01 03:11:10|||||||||6
1606792280000|2020-12-01 03:11:20|||||||||1
1606792290000|2020-12-01 03:11:30|4501.6|4498.8|4501.8|4499|4501.8|4499|4501.6|4498.8|6
1606792300000|2020-12-01 03:11:40|4502.1|4499.3|4501.8|4499|4502.8|4500|4501.8|4499|6
1606792310000|2020-12-01 03:11:50|4502.1|4499.3|4502.1|4499.3|4502.8|4500|4502.1|4499.3|3
1606792320000|2020-12-01 03:12:00|4501.8|4499|4502.1|4499.3|4502.1|4499.3|4501.8|4499|5
1606792330000|2020-12-01 03:12:10|4501.8|4499|4501.8|4499|4502.1|4499.3|4501.8|4499|1
1606792340000|2020-12-01 03:12:20|4502.1|4499.3|4500.8|4498|4502.1|4499.3|4500.8|4498|21
1606792370000|2020-12-01 03:12:50|4501.6|4498.8|4501.8|4499|4501.8|4499|4501.3|4498.5|5
1606792380000|2020-12-01 03:13:00|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|4501.5|4498.7|0
1606792390000|2020-12-01 03:13:10|4501.2|4498.4|4500.8|4498|4501.2|4498.4|4500.8|4498|2
1606792400000|2020-12-01 03:13:20|4500.2|4497.4|4500.8|4498|4500.8|4498|4500.2|4497.4|15
1606792420000|2020-12-01 03:13:40|||||||||1
1606792430000|2020-12-01 03:13:50|4500.5|4497.7|4500.8|4498|4500.8|4498|4500.3|4497.5|4
1606792440000|2020-12-01 03:14:00|4501|4498.2|4501.8|4499|4501.8|4499|4501|4498.2|11
1606792450000|2020-12-01 03:14:10|4501|4498.2|4501.8|4499|4501.8|4499|4501|4498.2|8
1606792460000|2020-12-01 03:14:20|||||||||2
1606792470000|2020-12-01 03:14:30|4502.8|4500|4502.8|4500|4502.8|4500|4502.8|4500|9
1606792480000|2020-12-01 03:14:40|4503.4|4500.6|4503.8|4501|4504|4501.2|4503.4|4500.6|14
1606792490000|2020-12-01 03:14:50|||||||||1
1606792510000|2020-12-01 03:15:10|||||||||1
1606792520000|2020-12-01 03:15:20|||||||||1
1606792530000|2020-12-01 03:15:30|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|10
1606792540000|2020-12-01 03:15:40|4504.1|4501.3|4503.8|4501|4504.1|4501.3|4503.8|4501|6
1606792550000|2020-12-01 03:15:50|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|4
1606792560000|2020-12-01 03:16:00|4504|4501.2|4503.8|4501|4504.3|4501.5|4503.8|4501|4
1606792570000|2020-12-01 03:16:10|4504.1|4501.3|4505|4502.2|4505|4502.2|4504|4501.2|25
1606792580000|2020-12-01 03:16:20|4505.8|4503|4505.8|4503|4506.8|4504|4505|4502.2|43
1606792590000|2020-12-01 03:16:30|4506.8|4504|4508.8|4506|4509.8|4507|4506.8|4504|42
1606792600000|2020-12-01 03:16:40|||||||||19
1606792610000|2020-12-01 03:16:50|4509|4506.2|4508|4505.2|4509|4506.2|4508|4505.2|21
1606792620000|2020-12-01 03:17:00|4507.8|4505|4508.8|4506|4508.8|4506|4507.8|4505|32
1606792630000|2020-12-01 03:17:10|4508.5|4505.7|4507.8|4505|4508.5|4505.7|4507.6|4504.8|12
1606792640000|2020-12-01 03:17:20|||||||||4
1606792650000|2020-12-01 03:17:30|4507.5|4504.7|4506.8|4504|4507.8|4505|4506.8|4504|13
1606792660000|2020-12-01 03:17:40|4507.1|4504.3|4509.8|4507|4509.8|4507|4507.1|4504.3|34
1606792670000|2020-12-01 03:17:50|4509.2|4506.4|4508.8|4506|4509.8|4507|4508.8|4506|8
1606792680000|2020-12-01 03:18:00|4509|4506.2|4509|4506.2|4509.8|4507|4509|4506.2|7
1606792690000|2020-12-01 03:18:10|4509.3|4506.5|4509|4506.2|4509.8|4507|4509|4506.2|7
1606792710000|2020-12-01 03:18:30|4510|4507.2|4509.8|4507|4510|4507.2|4509.8|4507|6
1606792720000|2020-12-01 03:18:40|4508.5|4505.8|4506.8|4504|4508.5|4505.8|4506.8|4504|41
1606792740000|2020-12-01 03:19:00|4507.1|4504.3|4507|4504.2|4507.8|4505|4506.8|4504|12
1606792750000|2020-12-01 03:19:10|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|0
1606792760000|2020-12-01 03:19:20|||||||||3
1606792790000|2020-12-01 03:19:50|4506.4|4503.6|4505.8|4503|4506.4|4503.6|4505.8|4503|4
1606792800000|2020-12-01 03:20:00|4506.1|4503.3|4506.8|4504|4506.8|4504|4505.8|4503|21
1606792810000|2020-12-01 03:20:10|4506.5|4503.7|4506.8|4504|4506.8|4504|4505.8|4503|2
1606792820000|2020-12-01 03:20:20|4506.5|4503.7|4506.5|4503.7|4506.8|4504|4506.5|4503.7|2
1606792830000|2020-12-01 03:20:30|4506.8|4504|4507.5|4504.7|4507.8|4505|4506.8|4504|3
1606792840000|2020-12-01 03:20:40|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|3
1606792850000|2020-12-01 03:20:50|4508.6|4505.8|4509.5|4506.7|4509.8|4507|4508.6|4505.8|18
1606792860000|2020-12-01 03:21:00|4509.2|4506.4|4508.8|4506|4509.2|4506.4|4508.8|4506|6
1606792870000|2020-12-01 03:21:10|4509.1|4506.3|4512.8|4510|4512.8|4510|4508.8|4506|38
1606792880000|2020-12-01 03:21:20|4512.5|4509.7|4512|4509.2|4512.8|4510|4512|4509.2|18
1606792890000|2020-12-01 03:21:30|4512.2|4509.4|4512.8|4510|4512.8|4510|4512|4509.2|11
1606792900000|2020-12-01 03:21:40|4512|4509.2|4512|4509.2|4512.3|4509.5|4512|4509.2|3
1606792910000|2020-12-01 03:21:50|4512.3|4509.5|4512.8|4510|4512.8|4510|4512|4509.2|14
1606792920000|2020-12-01 03:22:00|4512.5|4509.7|4512.5|4509.7|4512.8|4510|4512.5|4509.7|10
1606792930000|2020-12-01 03:22:10|4512.8|4510|4511.8|4509|4512.8|4510|4511|4508.2|19
1606792940000|2020-12-01 03:22:20|4511.5|4508.7|4511.8|4509|4511.8|4509|4511.5|4508.7|2
1606792950000|2020-12-01 03:22:30|4511.2|4508.4|4509.8|4507|4511.2|4508.4|4509.8|4507|15
1606792960000|2020-12-01 03:22:40|||||||||6
1606792970000|2020-12-01 03:22:50|||||||||1
1606792990000|2020-12-01 03:23:10|||||||||4
1606793000000|2020-12-01 03:23:20|4509.5|4506.7|4509.8|4507|4509.8|4507|4509|4506.2|7
1606793010000|2020-12-01 03:23:30|4510|4507.2|4509.8|4507|4510.3|4507.5|4509.8|4507|11
1606793020000|2020-12-01 03:23:40|4510|4507.2|4509.8|4507|4510|4507.2|4509.5|4506.7|2
1606793040000|2020-12-01 03:24:00|4509.6|4506.8|4509.8|4507|4509.8|4507|4509|4506.2|6
1606793050000|2020-12-01 03:24:10|||||||||1
1606793060000|2020-12-01 03:24:20|||||||||2
1606793090000|2020-12-01 03:24:50|4509.6|4506.8|4508.8|4506|4509.6|4506.8|4508.8|4506|5
1606793100000|2020-12-01 03:25:00|4508|4505.2|4508.5|4505.7|4508.8|4506|4508|4505.2|21
1606793110000|2020-12-01 03:25:10|4508.8|4506|4508.5|4505.7|4508.8|4506|4508.5|4505.7|1
1606793120000|2020-12-01 03:25:20|4508|4505.2|4507.8|4505|4508.8|4506|4507.6|4504.8|10
1606793130000|2020-12-01 03:25:30|4508.1|4505.3|4507.8|4505|4508.8|4506|4507.8|4505|3
1606793140000|2020-12-01 03:25:40|4508.1|4505.3|4508.8|4506|4509.6|4506.8|4508.1|4505.3|17
1606793150000|2020-12-01 03:25:50|4509.1|4506.3|4509.6|4506.8|4509.6|4506.8|4508.8|4506|3
1606793160000|2020-12-01 03:26:00|4509.4|4506.6|4507.8|4505|4509.4|4506.6|4507|4504.2|11
1606793170000|2020-12-01 03:26:10|4507.2|4504.4|4507.8|4505|4507.8|4505|4507|4504.2|3
1606793190000|2020-12-01 03:26:30|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|1
1606793200000|2020-12-01 03:26:40|4507.8|4505|4507.8|4505|4507.8|4505|4507|4504.2|3
1606793210000|2020-12-01 03:26:50|4507.5|4504.7|4507.8|4505|4507.8|4505|4507.5|4504.7|1
1606793220000|2020-12-01 03:27:00|4508.2|4505.4|4508.8|4506|4508.8|4506|4508.2|4505.4|8
1606793240000|2020-12-01 03:27:20|4509.6|4506.8|4508.8|4506|4509.6|4506.8|4508.8|4506|10
1606793260000|2020-12-01 03:27:40|4508.5|4505.7|4508.8|4506|4508.8|4506|4507.8|4505|5
1606793280000|2020-12-01 03:28:00|||||||||2
1606793310000|2020-12-01 03:28:30|4508.3|4505.5|4507.8|4505|4508.3|4505.5|4507.3|4504.5|11
1606793320000|2020-12-01 03:28:40|4508.8|4506|4508.8|4506|4508.8|4506|4508.5|4505.7|6
1606793330000|2020-12-01 03:28:50|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|18
1606793340000|2020-12-01 03:29:00|||||||||1
1606793350000|2020-12-01 03:29:10|||||||||1
1606793360000|2020-12-01 03:29:20|4507.5|4504.7|4505.8|4503|4507.8|4505|4505.8|4503|38
1606793370000|2020-12-01 03:29:30|4506.8|4504|4506.8|4504|4506.8|4504|4506|4503.2|11
1606793380000|2020-12-01 03:29:40|4506.5|4503.7|4506.8|4504|4506.8|4504|4506.5|4503.7|3
1606793390000|2020-12-01 03:29:50|4507.3|4504.5|4507.8|4505|4507.8|4505|4507.3|4504.5|3
1606793400000|2020-12-01 03:30:00|4508.2|4505.4|4508.8|4506|4508.8|4506|4507.8|4505|4
1606793410000|2020-12-01 03:30:10|4508.1|4505.3|4506.8|4504|4508.5|4505.7|4506.8|4504|8
1606793430000|2020-12-01 03:30:30|4506|4503.2|4506.8|4504|4506.8|4504|4506|4503.2|3
1606793440000|2020-12-01 03:30:40|4506.5|4503.7|4506.5|4503.7|4506.8|4504|4506.3|4503.5|2
1606793450000|2020-12-01 03:30:50|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|0
1606793460000|2020-12-01 03:31:00|4506.5|4503.7|4506.5|4503.7|4506.8|4504|4506|4503.2|6
1606793470000|2020-12-01 03:31:10|4506.3|4503.5|4505.8|4503|4506.5|4503.7|4505.8|4503|4
1606793480000|2020-12-01 03:31:20|4506|4503.2|4505.8|4503|4506|4503.2|4505.5|4502.7|3
1606793490000|2020-12-01 03:31:30|4505.3|4502.5|4504.8|4502|4505.3|4502.5|4504.8|4502|7
1606793500000|2020-12-01 03:31:40|4504.2|4501.4|4503.8|4501|4504.2|4501.4|4503.8|4501|2
1606793510000|2020-12-01 03:31:50|4504.3|4501.5|4504.8|4502|4504.8|4502|4504.3|4501.5|2
1606793520000|2020-12-01 03:32:00|4504|4501.2|4503.8|4501|4504|4501.2|4503.8|4501|10
1606793530000|2020-12-01 03:32:10|4503.3|4500.5|4503.8|4501|4503.8|4501|4503.3|4500.5|6
1606793540000|2020-12-01 03:32:20|4503.5|4500.7|4503.8|4501|4503.8|4501|4502.8|4500|4
1606793550000|2020-12-01 03:32:30|4503.6|4500.8|4503.8|4501|4503.8|4501|4503.6|4500.8|16
1606793560000|2020-12-01 03:32:40|4504|4501.2|4503.8|4501|4504|4501.2|4503.8|4501|1
1606793580000|2020-12-01 03:33:00|4504.6|4501.8|4504.8|4502|4504.8|4502|4504.6|4501.8|13
1606793590000|2020-12-01 03:33:10|4505|4502.2|4504.8|4502|4505.8|4503|4504.8|4502|9
1606793600000|2020-12-01 03:33:20|||||||||1
1606793610000|2020-12-01 03:33:30|4505.1|4502.3|4504.8|4502|4505.8|4503|4504.8|4502|9
1606793620000|2020-12-01 03:33:40|4505.1|4502.3|4505.1|4502.3|4505.8|4503|4504.8|4502|4
1606793630000|2020-12-01 03:33:50|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|0
1606793640000|2020-12-01 03:34:00|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4504.8|4502|7
1606793650000|2020-12-01 03:34:10|||||||||1
1606793660000|2020-12-01 03:34:20|4504.8|4502|4504.8|4502|4505.1|4502.3|4504.8|4502|1
1606793670000|2020-12-01 03:34:30|4505.1|4502.3|4505.8|4503|4505.8|4503|4504.8|4502|2
1606793680000|2020-12-01 03:34:40|4505.5|4502.7|4505.5|4502.7|4505.5|4502.7|4505.5|4502.7|4
1606793690000|2020-12-01 03:34:50|4505|4502.2|4505.3|4502.5|4505.8|4503|4505|4502.2|2
1606793700000|2020-12-01 03:35:00|4505.5|4502.7|4504.8|4502|4505.5|4502.7|4504.8|4502|0
1606793710000|2020-12-01 03:35:10|4505.1|4502.3|4505.3|4502.5|4505.3|4502.5|4505.1|4502.3|2
1606793720000|2020-12-01 03:35:20|4505.8|4503|4504.8|4502|4505.8|4503|4504.8|4502|4
1606793730000|2020-12-01 03:35:30|4505.1|4502.3|4505.1|4502.3|4505.3|4502.5|4504.8|4502|1
1606793740000|2020-12-01 03:35:40|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|0
1606793750000|2020-12-01 03:35:50|4505.5|4502.7|4506.8|4504|4506.8|4504|4505.5|4502.7|3
1606793760000|2020-12-01 03:36:00|||||||||2
1606793770000|2020-12-01 03:36:10|||||||||3
1606793780000|2020-12-01 03:36:20|4506.3|4503.5|4506.8|4504|4506.8|4504|4505.8|4503|8
1606793790000|2020-12-01 03:36:30|4506|4503.2|4506.1|4503.3|4506.8|4504|4505.8|4503|20
1606793800000|2020-12-01 03:36:40|4506.4|4503.6|4505.8|4503|4506.8|4504|4505.8|4503|2
1606793810000|2020-12-01 03:36:50|4506.1|4503.3|4505.8|4503|4506.1|4503.3|4505.8|4503|4
1606793840000|2020-12-01 03:37:20|4506.1|4503.3|4506.8|4504|4506.8|4504|4506.1|4503.3|3
1606793880000|2020-12-01 03:38:00|4507|4504.2|4506.8|4504|4507.6|4504.8|4506.8|4504|10
1606793890000|2020-12-01 03:38:10|4507.2|4504.4|4506.8|4504|4507.5|4504.7|4506.8|4504|1
1606793900000|2020-12-01 03:38:20|4507.3|4504.5|4507.8|4505|4507.8|4505|4506.8|4504|1
1606793910000|2020-12-01 03:38:30|4507.1|4504.3|4507.8|4505|4507.8|4505|4507.1|4504.3|4
1606793930000|2020-12-01 03:38:50|4507.2|4504.4|4506.8|4504|4507.8|4505|4506.8|4504|6
1606793940000|2020-12-01 03:39:00|4507.1|4504.3|4506.8|4504|4507.1|4504.3|4506.8|4504|2
1606793950000|2020-12-01 03:39:10|4507.1|4504.3|4506.8|4504|4507.8|4505|4506.5|4503.7|31
1606793960000|2020-12-01 03:39:20|4506.5|4503.7|4505.8|4503|4506.8|4504|4505.8|4503|1
1606793970000|2020-12-01 03:39:30|4506|4503.2|4505.8|4503|4506.8|4504|4505.8|4503|2
1606793980000|2020-12-01 03:39:40|4506.3|4503.5|4505.8|4503|4506.3|4503.5|4505.8|4503|0
1606793990000|2020-12-01 03:39:50|4504.8|4502|4505.8|4503|4505.8|4503|4504.8|4502|3
1606794000000|2020-12-01 03:40:00|4505.5|4502.7|4505.8|4503|4505.8|4503|4505.5|4502.7|3
1606794010000|2020-12-01 03:40:10|||||||||1
1606794020000|2020-12-01 03:40:20|||||||||1
1606794050000|2020-12-01 03:40:50|4505.3|4502.5|4505.5|4502.7|4505.5|4502.7|4505|4502.2|3
1606794060000|2020-12-01 03:41:00|4505.8|4503|4505.8|4503|4505.8|4503|4505|4502.2|2
1606794070000|2020-12-01 03:41:10|||||||||1
1606794100000|2020-12-01 03:41:40|4505.5|4502.7|4505.8|4503|4505.8|4503|4505.5|4502.7|2
1606794110000|2020-12-01 03:41:50|4505.5|4502.7|4505|4502.2|4505.5|4502.7|4505|4502.2|0
1606794120000|2020-12-01 03:42:00|4505.2|4502.4|4504.8|4502|4505.8|4503|4504.8|4502|5
1606794130000|2020-12-01 03:42:10|4505.5|4502.7|4505.5|4502.7|4505.8|4503|4505.5|4502.7|5
1606794140000|2020-12-01 03:42:20|4505.8|4503|4505.8|4503|4505.8|4503|4505.5|4502.7|2
1606794150000|2020-12-01 03:42:30|4505.6|4502.8|4504.8|4502|4505.6|4502.8|4504.8|4502|3
1606794160000|2020-12-01 03:42:40|4505.8|4503|4504.8|4502|4505.8|4503|4504.8|4502|7
1606794180000|2020-12-01 03:43:00|4505|4502.2|4505.5|4502.7|4505.8|4503|4505|4502.2|4
1606794190000|2020-12-01 03:43:10|4505.2|4502.4|4504.8|4502|4505.2|4502.4|4504.8|4502|0
1606794200000|2020-12-01 03:43:20|4505|4502.2|4505|4502.2|4505|4502.2|4505|4502.2|0
1606794220000|2020-12-01 03:43:40|4505.8|4503|4505.8|4503|4505.8|4503|4505.8|4503|3
1606794250000|2020-12-01 03:44:10|4505.5|4502.7|4505.5|4502.7|4505.8|4503|4504.8|4502|3
1606794260000|2020-12-01 03:44:20|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|0
1606794280000|2020-12-01 03:44:40|4505|4502.2|4505.8|4503|4505.8|4503|4505|4502.2|2
1606794290000|2020-12-01 03:44:50|||||||||4
1606794370000|2020-12-01 03:46:10|||||||||1
1606794400000|2020-12-01 03:46:40|4506.4|4503.6|4505.8|4503|4506.8|4504|4505.8|4503|18
1606794420000|2020-12-01 03:47:00|4506|4503.2|4506|4503.2|4506|4503.2|4506|4503.2|0
1606794430000|2020-12-01 03:47:10|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4
1606794440000|2020-12-01 03:47:20|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|0
1606794450000|2020-12-01 03:47:30|4506.2|4503.4|4506.5|4503.7|4506.8|4504|4505.8|4503|7
1606794460000|2020-12-01 03:47:40|4505.8|4503|4505.8|4503|4506.6|4503.8|4505.8|4503|11
1606794470000|2020-12-01 03:47:50|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|0
1606794480000|2020-12-01 03:48:00|4505.8|4503|4505.8|4503|4505.8|4503|4505.8|4503|4
1606794500000|2020-12-01 03:48:20|4505.5|4502.7|4505.5|4502.7|4505.6|4502.8|4504.8|4502|4
1606794510000|2020-12-01 03:48:30|4505|4502.2|4504.8|4502|4505|4502.2|4504.8|4502|0
1606794520000|2020-12-01 03:48:40|4504.6|4501.8|4503.8|4501|4504.8|4502|4503.8|4501|8
1606794530000|2020-12-01 03:48:50|||||||||1
1606794540000|2020-12-01 03:49:00|4504.8|4502|4504.8|4502|4504.8|4502|4504.8|4502|6
1606794550000|2020-12-01 03:49:10|4503.8|4501|4503.8|4501|4503.8|4501|4503.8|4501|5
1606794570000|2020-12-01 03:49:30|||||||||8
1606794580000|2020-12-01 03:49:40|4503.6|4500.8|4502.8|4500|4503.8|4501|4502.8|4500|25
1606794590000|2020-12-01 03:49:50|4503.1|4500.3|4502.8|4500|4503.8|4501|4502.8|4500|12
1606794600000|2020-12-01 03:50:00|4502|4499.2|4502.5|4499.7|4502.8|4500|4502|4499.2|18
1606794610000|2020-12-01 03:50:10|4501.8|4499|4502.8|4500|4502.8|4500|4501.8|4499|2
1606794620000|2020-12-01 03:50:20|4501.8|4499|4501.8|4499|4502.1|4499.3|4501.8|4499|25
1606794630000|2020-12-01 03:50:30|||||||||6
1606794650000|2020-12-01 03:50:50|4502|4499.2|4502.8|4500|4502.8|4500|4502|4499.2|5
1606794670000|2020-12-01 03:51:10|||||||||5
1606794680000|2020-12-01 03:51:20|4503.6|4500.8|4502.8|4500|4503.8|4501|4502.8|4500|8
1606794690000|2020-12-01 03:51:30|4503.6|4500.8|4503.8|4501|4503.8|4501|4503.6|4500.8|5
1606794710000|2020-12-01 03:51:50|4503.6|4500.8|4502.8|4500|4503.6|4500.8|4502.8|4500|8
1606794720000|2020-12-01 03:52:00|4502.6|4499.8|4502.6|4499.8|4502.8|4500|4501.8|4499|26
1606794730000|2020-12-01 03:52:10|4502|4499.2|4502.3|4499.5|4502.6|4499.8|4502|4499.2|2
1606794740000|2020-12-01 03:52:20|4502.8|4500|4501.8|4499|4502.8|4500|4501.8|4499|5
1606794790000|2020-12-01 03:53:10|4502.8|4500|4502.8|4500|4503.1|4500.3|4502.8|4500|19
1606794800000|2020-12-01 03:53:20|4503.1|4500.3|4503.1|4500.3|4503.6|4500.8|4502.8|4500|5
1606794830000|2020-12-01 03:53:50|4502.8|4500|4503.1|4500.3|4503.6|4500.8|4502.8|4500|4
1606794840000|2020-12-01 03:54:00|4503.4|4500.6|4504.3|4501.5|4504.3|4501.5|4503.4|4500.6|4
1606794850000|2020-12-01 03:54:10|4504|4501.2|4504|4501.2|4504.3|4501.5|4504|4501.2|5
1606794860000|2020-12-01 03:54:20|4504.3|4501.5|4504.6|4501.8|4504.8|4502|4504.3|4501.5|7
1606794870000|2020-12-01 03:54:30|4505|4502.2|4505.8|4503|4507.8|4505|4505|4502.2|41
1606794890000|2020-12-01 03:54:50|||||||||1
1606794900000|2020-12-01 03:55:00|4506.6|4503.8|4505.8|4503|4506.6|4503.8|4505.8|4503|11
1606794910000|2020-12-01 03:55:10|||||||||1
1606794920000|2020-12-01 03:55:20|4506.6|4503.8|4505.8|4503|4506.6|4503.8|4505.8|4503|8
1606794930000|2020-12-01 03:55:30|||||||||1
1606794940000|2020-12-01 03:55:40|4506.1|4503.3|4505.8|4503|4506.1|4503.3|4505.8|4503|4
1606794960000|2020-12-01 03:56:00|4506|4503.2|4506.1|4503.3|4506.1|4503.3|4505.8|4503|6
1606794970000|2020-12-01 03:56:10|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|0
1606794980000|2020-12-01 03:56:20|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|1
1606794990000|2020-12-01 03:56:30|||||||||2
1606795000000|2020-12-01 03:56:40|4507.1|4504.3|4507.8|4505|4507.8|4505|4507.1|4504.3|6
1606795010000|2020-12-01 03:56:50|4507.6|4504.8|4507|4504.2|4507.6|4504.8|4507|4504.2|1
1606795020000|2020-12-01 03:57:00|4507.3|4504.5|4507.6|4504.8|4507.6|4504.8|4506.8|4504|2
1606795030000|2020-12-01 03:57:10|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|3
1606795040000|2020-12-01 03:57:20|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|5
1606795050000|2020-12-01 03:57:30|4508.6|4505.8|4508.1|4505.3|4508.8|4506|4507.8|4505|6
1606795060000|2020-12-01 03:57:40|4507.8|4505|4508.1|4505.3|4508.1|4505.3|4507.8|4505|1
1606795070000|2020-12-01 03:57:50|4508.6|4505.8|4508.6|4505.8|4508.8|4506|4508.6|4505.8|1
1606795080000|2020-12-01 03:58:00|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|5
1606795090000|2020-12-01 03:58:10|4508.6|4505.8|4508.8|4506|4508.8|4506|4508.6|4505.8|0
1606795100000|2020-12-01 03:58:20|||||||||1
1606795110000|2020-12-01 03:58:30|||||||||1
1606795120000|2020-12-01 03:58:40|||||||||2
1606795130000|2020-12-01 03:58:50|4508.6|4505.8|4508.8|4506|4509.6|4506.8|4508.6|4505.8|10
1606795140000|2020-12-01 03:59:00|||||||||1
1606795170000|2020-12-01 03:59:30|4508.6|4505.8|4508.8|4506|4508.8|4506|4508.6|4505.8|0
1606795180000|2020-12-01 03:59:40|4509.1|4506.3|4508.8|4506|4509.1|4506.3|4508.8|4506|1
1606795200000|2020-12-01 04:00:00|4508.6|4505.8|4507.8|4505|4508.6|4505.8|4506.8|4504|25
1606795210000|2020-12-01 04:00:10|||||||||1
1606795230000|2020-12-01 04:00:30|||||||||1
1606795250000|2020-12-01 04:00:50|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|5
1606795260000|2020-12-01 04:01:00|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|0
1606795270000|2020-12-01 04:01:10|||||||||2
1606795280000|2020-12-01 04:01:20|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|2
1606795300000|2020-12-01 04:01:40|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|0
1606795320000|2020-12-01 04:02:00|||||||||4
1606795330000|2020-12-01 04:02:10|||||||||1
1606795360000|2020-12-01 04:02:40|||||||||1
1606795380000|2020-12-01 04:03:00|4510.1|4507.3|4510.8|4508|4510.8|4508|4510.1|4507.3|1
1606795400000|2020-12-01 04:03:20|4511.4|4508.6|4510.6|4507.8|4511.8|4509|4510.6|4507.8|15
1606795410000|2020-12-01 04:03:30|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|4
1606795420000|2020-12-01 04:03:40|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|2
1606795430000|2020-12-01 04:03:50|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|10
1606795450000|2020-12-01 04:04:10|4511|4508.2|4511.8|4509|4511.8|4509|4511|4508.2|1
1606795460000|2020-12-01 04:04:20|4511.5|4508.7|4510.8|4508|4511.5|4508.7|4510.8|4508|2
1606795470000|2020-12-01 04:04:30|||||||||1
1606795480000|2020-12-01 04:04:40|||||||||1
1606795490000|2020-12-01 04:04:50|||||||||1
1606795500000|2020-12-01 04:05:00|4510.5|4507.7|4510.8|4508|4510.8|4508|4509.8|4507|10
1606795510000|2020-12-01 04:05:10|4510.2|4507.4|4510.8|4508|4510.8|4508|4510|4507.2|5
1606795520000|2020-12-01 04:05:20|4511.4|4508.6|4511.8|4509|4511.8|4509|4511.4|4508.6|8
1606795530000|2020-12-01 04:05:30|||||||||3
1606795540000|2020-12-01 04:05:40|4511.3|4508.5|4511.3|4508.5|4511.5|4508.7|4510.8|4508|3
1606795550000|2020-12-01 04:05:50|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|0
1606795560000|2020-12-01 04:06:00|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606795570000|2020-12-01 04:06:10|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|3
1606795580000|2020-12-01 04:06:20|4511.6|4508.8|4511.8|4509|4511.8|4509|4510.8|4508|6
1606795590000|2020-12-01 04:06:30|4511.5|4508.7|4510.8|4508|4511.5|4508.7|4510.8|4508|1
1606795600000|2020-12-01 04:06:40|||||||||2
1606795610000|2020-12-01 04:06:50|4511.6|4508.8|4510.8|4508|4511.6|4508.8|4510.8|4508|2
1606795620000|2020-12-01 04:07:00|4511.1|4508.3|4511.8|4509|4511.8|4509|4510.8|4508|5
1606795630000|2020-12-01 04:07:10|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|3
1606795650000|2020-12-01 04:07:30|4511.1|4508.3|4510.8|4508|4511.8|4509|4510.8|4508|6
1606795660000|2020-12-01 04:07:40|4511.3|4508.5|4511.1|4508.3|4511.8|4509|4510.8|4508|3
1606795670000|2020-12-01 04:07:50|4511.8|4509|4511.3|4508.5|4511.8|4509|4511.3|4508.5|1
1606795680000|2020-12-01 04:08:00|4511.6|4508.8|4511.4|4508.6|4511.8|4509|4511.4|4508.6|2
1606795690000|2020-12-01 04:08:10|4511.8|4509|4511.8|4509|4511.8|4509|4511.8|4509|0
1606795700000|2020-12-01 04:08:20|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|10
1606795710000|2020-12-01 04:08:30|||||||||1
1606795720000|2020-12-01 04:08:40|4511.4|4508.6|4510.8|4508|4511.8|4509|4510.8|4508|7
1606795730000|2020-12-01 04:08:50|||||||||1
1606795740000|2020-12-01 04:09:00|4511.3|4508.5|4511.3|4508.5|4511.3|4508.5|4511.3|4508.5|2
1606795750000|2020-12-01 04:09:10|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606795770000|2020-12-01 04:09:30|4511.1|4508.3|4511.8|4509|4511.8|4509|4511.1|4508.3|3
1606795790000|2020-12-01 04:09:50|4510.8|4508|4511.8|4509|4511.8|4509|4510.8|4508|3
1606795800000|2020-12-01 04:10:00|||||||||3
1606795810000|2020-12-01 04:10:10|4511.5|4508.7|4511.8|4509|4511.8|4509|4511.3|4508.5|3
1606795820000|2020-12-01 04:10:20|||||||||1
1606795830000|2020-12-01 04:10:30|||||||||1
1606795850000|2020-12-01 04:10:50|||||||||1
1606795860000|2020-12-01 04:11:00|||||||||2
1606795900000|2020-12-01 04:11:40|||||||||1
1606795910000|2020-12-01 04:11:50|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|10
1606795930000|2020-12-01 04:12:10|||||||||1
1606795940000|2020-12-01 04:12:20|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|3
1606795950000|2020-12-01 04:12:30|4509.5|4506.7|4509.6|4506.8|4509.8|4507|4508.8|4506|8
1606795960000|2020-12-01 04:12:40|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|1
1606795970000|2020-12-01 04:12:50|||||||||1
1606796000000|2020-12-01 04:13:20|||||||||1
1606796020000|2020-12-01 04:13:40|4508.8|4506|4509.4|4506.6|4509.4|4506.6|4508.8|4506|2
1606796030000|2020-12-01 04:13:50|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|0
1606796040000|2020-12-01 04:14:00|||||||||2
1606796050000|2020-12-01 04:14:10|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|0
1606796060000|2020-12-01 04:14:20|||||||||1
1606796070000|2020-12-01 04:14:30|||||||||2
1606796100000|2020-12-01 04:15:00|4509.6|4506.8|4508.8|4506|4509.6|4506.8|4508.8|4506|6
1606796120000|2020-12-01 04:15:20|||||||||1
1606796150000|2020-12-01 04:15:50|4509.1|4506.3|4509.3|4506.5|4509.3|4506.5|4509.1|4506.3|3
1606796160000|2020-12-01 04:16:00|4509.8|4507|4509.8|4507|4509.8|4507|4509.6|4506.8|0
1606796170000|2020-12-01 04:16:10|4510.1|4507.3|4511.8|4509|4511.8|4509|4510.1|4507.3|19
1606796180000|2020-12-01 04:16:20|4511.4|4508.6|4510.8|4508|4511.4|4508.6|4510.8|4508|0
1606796190000|2020-12-01 04:16:30|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.8|4508|1
1606796200000|2020-12-01 04:16:40|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|2
1606796210000|2020-12-01 04:16:50|4510.8|4508|4511.1|4508.3|4511.1|4508.3|4510.8|4508|0
1606796220000|2020-12-01 04:17:00|4511.4|4508.6|4511.8|4509|4511.8|4509|4511.4|4508.6|0
1606796230000|2020-12-01 04:17:10|||||||||8
1606796270000|2020-12-01 04:17:50|||||||||1
1606796310000|2020-12-01 04:18:30|||||||||1
1606796320000|2020-12-01 04:18:40|4511.5|4508.7|4511.4|4508.6|4511.8|4509|4510.8|4508|10
1606796330000|2020-12-01 04:18:50|4511.8|4509|4511.8|4509|4511.8|4509|4510.8|4508|15
1606796340000|2020-12-01 04:19:00|4511.5|4508.7|4511.5|4508.7|4511.8|4509|4510.8|4508|7
1606796350000|2020-12-01 04:19:10|4511.8|4509|4511.5|4508.7|4511.8|4509|4511.5|4508.7|0
1606796360000|2020-12-01 04:19:20|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|1
1606796370000|2020-12-01 04:19:30|4511|4508.2|4510.8|4508|4511.5|4508.7|4510.8|4508|1
1606796380000|2020-12-01 04:19:40|||||||||1
1606796390000|2020-12-01 04:19:50|4510.5|4507.7|4510.8|4508|4510.8|4508|4510|4507.2|6
1606796410000|2020-12-01 04:20:10|4510.5|4507.7|4510.8|4508|4510.8|4508|4510|4507.2|5
1606796420000|2020-12-01 04:20:20|4511|4508.2|4510.8|4508|4511.3|4508.5|4510.8|4508|5
1606796430000|2020-12-01 04:20:30|||||||||1
1606796440000|2020-12-01 04:20:40|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.8|4508|2
1606796450000|2020-12-01 04:20:50|||||||||1
1606796460000|2020-12-01 04:21:00|4511.4|4508.6|4511.8|4509|4511.8|4509|4510.8|4508|6
1606796470000|2020-12-01 04:21:10|4511.5|4508.7|4510.8|4508|4511.5|4508.7|4510.8|4508|3
1606796480000|2020-12-01 04:21:20|4511.1|4508.3|4510.8|4508|4511.1|4508.3|4510.8|4508|0
1606796490000|2020-12-01 04:21:30|4511.8|4509|4511.1|4508.3|4511.8|4509|4510.8|4508|2
1606796500000|2020-12-01 04:21:40|4510.8|4508|4511.8|4509|4511.8|4509|4510.8|4508|0
1606796520000|2020-12-01 04:22:00|||||||||2
1606796530000|2020-12-01 04:22:10|4511.4|4508.6|4510.8|4508|4511.4|4508.6|4510.8|4508|13
1606796540000|2020-12-01 04:22:20|||||||||2
1606796550000|2020-12-01 04:22:30|4510.5|4507.7|4509.8|4507|4510.5|4507.7|4509.8|4507|3
1606796570000|2020-12-01 04:22:50|4509.5|4506.7|4508.8|4506|4509.5|4506.7|4508.8|4506|6
1606796580000|2020-12-01 04:23:00|||||||||2
1606796590000|2020-12-01 04:23:10|||||||||3
1606796630000|2020-12-01 04:23:50|4509|4506.2|4509.8|4507|4509.8|4507|4508.8|4506|2
1606796650000|2020-12-01 04:24:10|4509.3|4506.5|4508.8|4506|4509.3|4506.5|4508.8|4506|2
1606796660000|2020-12-01 04:24:20|4509.6|4506.8|4509.8|4507|4509.8|4507|4509.6|4506.8|2
1606796670000|2020-12-01 04:24:30|4510.1|4507.3|4509.8|4507|4510.1|4507.3|4509.8|4507|10
1606796690000|2020-12-01 04:24:50|4510.6|4507.8|4510.8|4508|4510.8|4508|4510.6|4507.8|6
1606796700000|2020-12-01 04:25:00|4510.5|4507.7|4510.3|4507.5|4510.5|4507.7|4509.8|4507|1
1606796710000|2020-12-01 04:25:10|4510|4507.2|4510|4507.2|4510.8|4508|4509.8|4507|4
1606796720000|2020-12-01 04:25:20|4509.8|4507|4509.8|4507|4510.1|4507.3|4509.8|4507|2
1606796730000|2020-12-01 04:25:30|4510.1|4507.3|4510.8|4508|4510.8|4508|4509.8|4507|1
1606796740000|2020-12-01 04:25:40|4511.6|4508.8|4511.8|4509|4511.8|4509|4511.6|4508.8|9
1606796760000|2020-12-01 04:26:00|||||||||1
1606796770000|2020-12-01 04:26:10|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|2
1606796780000|2020-12-01 04:26:20|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|4509.8|4507|8
1606796790000|2020-12-01 04:26:30|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606796810000|2020-12-01 04:26:50|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|5
1606796820000|2020-12-01 04:27:00|4510.1|4507.3|4509.8|4507|4510.1|4507.3|4509.8|4507|2
1606796840000|2020-12-01 04:27:20|||||||||2
1606796870000|2020-12-01 04:27:50|4509.6|4506.8|4509.8|4507|4509.8|4507|4509.6|4506.8|1
1606796900000|2020-12-01 04:28:20|||||||||1
1606796920000|2020-12-01 04:28:40|||||||||1
1606796930000|2020-12-01 04:28:50|4509.5|4506.7|4508.8|4506|4509.5|4506.7|4508.8|4506|1
1606796940000|2020-12-01 04:29:00|4507.8|4505|4507.8|4505|4507.8|4505|4507.5|4504.7|16
1606796950000|2020-12-01 04:29:10|4508.6|4505.8|4507.8|4505|4508.6|4505.8|4507.8|4505|7
1606796980000|2020-12-01 04:29:40|||||||||1
1606796990000|2020-12-01 04:29:50|||||||||2
1606797000000|2020-12-01 04:30:00|4508.1|4505.3|4509.8|4507|4509.8|4507|4507.8|4505|13
1606797010000|2020-12-01 04:30:10|||||||||1
1606797020000|2020-12-01 04:30:20|4510|4507.2|4509.8|4507|4510|4507.2|4509.8|4507|9
1606797040000|2020-12-01 04:30:40|4508.8|4506|4509.6|4506.8|4509.8|4507|4508.8|4506|2
1606797050000|2020-12-01 04:30:50|4509.5|4506.7|4509.8|4507|4509.8|4507|4508.8|4506|0
1606797060000|2020-12-01 04:31:00|4509.3|4506.5|4509.8|4507|4509.8|4507|4508.8|4506|2
1606797070000|2020-12-01 04:31:10|4509.5|4506.7|4508.8|4506|4509.5|4506.7|4508.8|4506|1
1606797100000|2020-12-01 04:31:40|4509.4|4506.6|4509.8|4507|4509.8|4507|4509.4|4506.6|2
1606797110000|2020-12-01 04:31:50|4509.3|4506.5|4508.8|4506|4509.8|4507|4508.8|4506|5
1606797120000|2020-12-01 04:32:00|4509.4|4506.6|4508.8|4506|4509.8|4507|4508.8|4506|4
1606797130000|2020-12-01 04:32:10|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|2
1606797170000|2020-12-01 04:32:50|||||||||1
1606797210000|2020-12-01 04:33:30|||||||||1
1606797230000|2020-12-01 04:33:50|4510.4|4507.6|4510.6|4507.8|4510.8|4508|4510.4|4507.6|15
1606797240000|2020-12-01 04:34:00|4510.8|4508|4510.8|4508|4510.8|4508|4510.6|4507.8|2
1606797260000|2020-12-01 04:34:20|||||||||1
1606797270000|2020-12-01 04:34:30|4510.6|4507.8|4510.6|4507.8|4510.8|4508|4510.6|4507.8|0
1606797280000|2020-12-01 04:34:40|4510.1|4507.3|4510.8|4508|4510.8|4508|4509.8|4507|3
1606797300000|2020-12-01 04:35:00|4510.3|4507.5|4510.8|4508|4510.8|4508|4510.1|4507.3|4
1606797310000|2020-12-01 04:35:10|||||||||1
1606797340000|2020-12-01 04:35:40|4510.6|4507.8|4510.8|4508|4510.8|4508|4510.6|4507.8|1
1606797350000|2020-12-01 04:35:50|4510.6|4507.8|4510.8|4508|4510.8|4508|4510.6|4507.8|0
1606797370000|2020-12-01 04:36:10|||||||||2
1606797380000|2020-12-01 04:36:20|4510.6|4507.8|4510.8|4508|4510.8|4508|4510.6|4507.8|0
1606797400000|2020-12-01 04:36:40|4510.6|4507.8|4509.8|4507|4510.6|4507.8|4509.8|4507|9
1606797410000|2020-12-01 04:36:50|4509.6|4506.8|4509.8|4507|4509.8|4507|4508.8|4506|10
1606797420000|2020-12-01 04:37:00|4509.6|4506.8|4508.6|4505.8|4509.8|4507|4508.6|4505.8|3
1606797430000|2020-12-01 04:37:10|4508.8|4506|4508.8|4506|4508.8|4506|4508.6|4505.8|4
1606797440000|2020-12-01 04:37:20|||||||||1
1606797450000|2020-12-01 04:37:30|||||||||4
1606797460000|2020-12-01 04:37:40|4508.1|4505.3|4506.8|4504|4508.1|4505.3|4506.8|4504|24
1606797470000|2020-12-01 04:37:50|4507.4|4504.6|4507.8|4505|4507.8|4505|4507.4|4504.6|10
1606797490000|2020-12-01 04:38:10|||||||||3
1606797500000|2020-12-01 04:38:20|||||||||1
1606797510000|2020-12-01 04:38:30|||||||||1
1606797530000|2020-12-01 04:38:50|||||||||1
1606797540000|2020-12-01 04:39:00|4508.1|4505.3|4507.8|4505|4508.1|4505.3|4507.8|4505|2
1606797550000|2020-12-01 04:39:10|||||||||1
1606797560000|2020-12-01 04:39:20|4507.4|4504.6|4507.8|4505|4507.8|4505|4507.4|4504.6|7
1606797570000|2020-12-01 04:39:30|4507.6|4504.8|4506.8|4504|4507.6|4504.8|4506.8|4504|13
1606797590000|2020-12-01 04:39:50|||||||||13
1606797600000|2020-12-01 04:40:00|||||||||1
1606797610000|2020-12-01 04:40:10|4506.6|4503.8|4506.6|4503.8|4506.8|4504|4506.6|4503.8|3
1606797620000|2020-12-01 04:40:20|4506.8|4504|4505.8|4503|4506.8|4504|4505.8|4503|13
1606797630000|2020-12-01 04:40:30|||||||||1
1606797640000|2020-12-01 04:40:40|||||||||8
1606797650000|2020-12-01 04:40:50|4506.1|4503.3|4506.6|4503.8|4506.6|4503.8|4505.6|4502.8|139
1606797660000|2020-12-01 04:41:00|||||||||7
1606797670000|2020-12-01 04:41:10|||||||||12
1606797680000|2020-12-01 04:41:20|4505.6|4502.8|4504.8|4502|4505.6|4502.8|4503.6|4500.8|246
1606797690000|2020-12-01 04:41:30|4505.6|4502.8|4505.6|4502.8|4505.8|4503|4505.6|4502.8|11
1606797700000|2020-12-01 04:41:40|4505.8|4503|4505.8|4503|4505.8|4503|4505.8|4503|0
1606797710000|2020-12-01 04:41:50|4506.3|4503.5|4506.6|4503.8|4506.8|4504|4506.1|4503.3|10
1606797720000|2020-12-01 04:42:00|4506.8|4504|4506.8|4504|4506.8|4504|4506.8|4504|4
1606797750000|2020-12-01 04:42:30|4507.6|4504.8|4507.8|4505|4507.8|4505|4507.6|4504.8|7
1606797770000|2020-12-01 04:42:50|4507.6|4504.8|4507.8|4505|4507.8|4505|4507.6|4504.8|0
1606797780000|2020-12-01 04:43:00|||||||||1
1606797800000|2020-12-01 04:43:20|||||||||3
1606797810000|2020-12-01 04:43:30|4507.6|4504.8|4507.8|4505|4507.8|4505|4507.6|4504.8|0
1606797820000|2020-12-01 04:43:40|||||||||1
1606797830000|2020-12-01 04:43:50|4508.1|4505.3|4507.8|4505|4508.8|4506|4507.8|4505|61
1606797840000|2020-12-01 04:44:00|4508.8|4506|4508.8|4506|4508.8|4506|4508.3|4505.5|7
1606797850000|2020-12-01 04:44:10|4507.8|4505|4507.6|4504.8|4507.8|4505|4507.6|4504.8|3
1606797860000|2020-12-01 04:44:20|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|3
1606797870000|2020-12-01 04:44:30|||||||||1
1606797880000|2020-12-01 04:44:40|||||||||3
1606797920000|2020-12-01 04:45:20|||||||||1
1606797950000|2020-12-01 04:45:50|||||||||2
1606797960000|2020-12-01 04:46:00|||||||||3
1606798010000|2020-12-01 04:46:50|||||||||3
1606798020000|2020-12-01 04:47:00|4508.1|4505.3|4508.8|4506|4508.8|4506|4508.1|4505.3|3
1606798030000|2020-12-01 04:47:10|4509.6|4506.8|4509.8|4507|4510.8|4508|4509.6|4506.8|41
1606798040000|2020-12-01 04:47:20|4510.1|4507.3|4509.8|4507|4510.1|4507.3|4509.8|4507|7
1606798050000|2020-12-01 04:47:30|4510.4|4507.6|4510.8|4508|4511.1|4508.3|4510.4|4507.6|11
1606798060000|2020-12-01 04:47:40|4510.6|4507.8|4508.6|4505.8|4510.6|4507.8|4508.6|4505.8|26
1606798070000|2020-12-01 04:47:50|4508.8|4506|4509.8|4507|4509.8|4507|4508.8|4506|10
1606798110000|2020-12-01 04:48:30|||||||||1
1606798130000|2020-12-01 04:48:50|||||||||1
1606798160000|2020-12-01 04:49:20|4510.1|4507.3|4510.8|4508|4511.8|4509|4510.1|4507.3|67
1606798170000|2020-12-01 04:49:30|||||||||1
1606798180000|2020-12-01 04:49:40|4510.6|4507.8|4509.8|4507|4510.6|4507.8|4509.6|4506.8|6
1606798230000|2020-12-01 04:50:30|||||||||2
1606798240000|2020-12-01 04:50:40|4509.6|4506.8|4509.8|4507|4509.8|4507|4509.6|4506.8|3
1606798250000|2020-12-01 04:50:50|4509.3|4506.5|4508.8|4506|4509.3|4506.5|4508.8|4506|13
1606798260000|2020-12-01 04:51:00|4508.6|4505.8|4508.8|4506|4508.8|4506|4507.8|4505|13
1606798270000|2020-12-01 04:51:10|||||||||3
1606798280000|2020-12-01 04:51:20|||||||||1
1606798300000|2020-12-01 04:51:40|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|5
1606798330000|2020-12-01 04:52:10|4508.8|4506|4507.8|4505|4508.8|4506|4507.8|4505|10
1606798340000|2020-12-01 04:52:20|||||||||2
1606798350000|2020-12-01 04:52:30|4507.3|4504.5|4506.8|4504|4507.3|4504.5|4506.8|4504|9
1606798360000|2020-12-01 04:52:40|||||||||1
1606798380000|2020-12-01 04:53:00|||||||||1
1606798390000|2020-12-01 04:53:10|4507.8|4505|4507.8|4505|4507.8|4505|4507.6|4504.8|11
1606798400000|2020-12-01 04:53:20|||||||||1
1606798410000|2020-12-01 04:53:30|4508.1|4505.3|4508.1|4505.3|4508.4|4505.6|4507.8|4505|10
1606798420000|2020-12-01 04:53:40|4507.8|4505|4507.8|4505|4508.6|4505.8|4507.8|4505|4
1606798450000|2020-12-01 04:54:10|4508.4|4505.6|4507.8|4505|4508.4|4505.6|4507.8|4505|6
1606798460000|2020-12-01 04:54:20|||||||||2
1606798480000|2020-12-01 04:54:40|4508.4|4505.6|4507.8|4505|4508.4|4505.6|4507.8|4505|10
1606798500000|2020-12-01 04:55:00|4508.1|4505.3|4507.8|4505|4508.8|4506|4507.8|4505|14
1606798510000|2020-12-01 04:55:10|4508.6|4505.8|4507.8|4505|4508.6|4505.8|4507.8|4505|16
1606798520000|2020-12-01 04:55:20|4508.1|4505.3|4508.3|4505.5|4508.8|4506|4508.1|4505.3|11
1606798530000|2020-12-01 04:55:30|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|6
1606798560000|2020-12-01 04:56:00|||||||||5
1606798570000|2020-12-01 04:56:10|4508.3|4505.5|4507.8|4505|4508.3|4505.5|4507.8|4505|2
1606798580000|2020-12-01 04:56:20|||||||||13
1606798600000|2020-12-01 04:56:40|4507.6|4504.8|4507.6|4504.8|4507.8|4505|4507.6|4504.8|0
1606798610000|2020-12-01 04:56:50|4507.8|4505|4507.8|4505|4507.8|4505|4507.8|4505|1
1606798630000|2020-12-01 04:57:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|0
1606798650000|2020-12-01 04:57:30|||||||||1
1606798670000|2020-12-01 04:57:50|||||||||1
1606798680000|2020-12-01 04:58:00|||||||||5
1606798690000|2020-12-01 04:58:10|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|1
1606798710000|2020-12-01 04:58:30|4508.1|4505.3|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|3
1606798720000|2020-12-01 04:58:40|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|3
1606798740000|2020-12-01 04:59:00|4507.9|4505.1|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|1
1606798750000|2020-12-01 04:59:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|1
1606798780000|2020-12-01 04:59:40|||||||||1
1606798800000|2020-12-01 05:00:00|||||||||1
1606798820000|2020-12-01 05:00:20|4507.3|4504.5|4506.9|4504.1|4507.3|4504.5|4505.9|4503.1|21
1606798830000|2020-12-01 05:00:30|4506.6|4503.8|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|5
1606798840000|2020-12-01 05:00:40|||||||||1
1606798850000|2020-12-01 05:00:50|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.6|4504.8|11
1606798870000|2020-12-01 05:01:10|||||||||2
1606798880000|2020-12-01 05:01:20|4508.4|4505.6|4508.1|4505.3|4508.9|4506.1|4507.9|4505.1|22
1606798890000|2020-12-01 05:01:30|4507.9|4505.1|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|7
1606798930000|2020-12-01 05:02:10|4508.4|4505.6|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|14
1606798950000|2020-12-01 05:02:30|4508.1|4505.3|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|10
1606798960000|2020-12-01 05:02:40|4508.4|4505.6|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|5
1606798970000|2020-12-01 05:02:50|||||||||2
1606798980000|2020-12-01 05:03:00|4508.1|4505.3|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|10
1606798990000|2020-12-01 05:03:10|||||||||2
1606799040000|2020-12-01 05:04:00|4507.3|4504.5|4506.9|4504.1|4507.3|4504.5|4506.9|4504.1|11
1606799050000|2020-12-01 05:04:10|||||||||2
1606799080000|2020-12-01 05:04:40|||||||||1
1606799100000|2020-12-01 05:05:00|4506.6|4503.8|4505.9|4503.1|4506.6|4503.8|4505.9|4503.1|37
1606799110000|2020-12-01 05:05:10|4505.6|4502.8|4504.9|4502.1|4505.9|4503.1|4504.9|4502.1|11
1606799120000|2020-12-01 05:05:20|4505.1|4502.3|4505.9|4503.1|4505.9|4503.1|4504.9|4502.1|9
1606799130000|2020-12-01 05:05:30|4505.6|4502.8|4505.9|4503.1|4505.9|4503.1|4505.6|4502.8|0
1606799140000|2020-12-01 05:05:40|4504.9|4502.1|4505.9|4503.1|4505.9|4503.1|4504.9|4502.1|6
1606799160000|2020-12-01 05:06:00|||||||||1
1606799170000|2020-12-01 05:06:10|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|5
1606799180000|2020-12-01 05:06:20|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|1
1606799190000|2020-12-01 05:06:30|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|3
1606799200000|2020-12-01 05:06:40|||||||||1
1606799210000|2020-12-01 05:06:50|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4507.4|4504.6|4
1606799220000|2020-12-01 05:07:00|4507.1|4504.3|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|4
1606799240000|2020-12-01 05:07:20|4507.1|4504.3|4506.9|4504.1|4507.4|4504.6|4506.6|4503.8|2
1606799250000|2020-12-01 05:07:30|||||||||8
1606799260000|2020-12-01 05:07:40|4507.6|4504.8|4507.1|4504.3|4507.9|4505.1|4506.9|4504.1|5
1606799280000|2020-12-01 05:08:00|4507.4|4504.6|4507.1|4504.3|4507.6|4504.8|4507.1|4504.3|6
1606799290000|2020-12-01 05:08:10|4507.6|4504.8|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|0
1606799300000|2020-12-01 05:08:20|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4507.4|4504.6|4
1606799310000|2020-12-01 05:08:30|||||||||6
1606799320000|2020-12-01 05:08:40|4507.6|4504.8|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|3
1606799330000|2020-12-01 05:08:50|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.6|4504.8|7
1606799340000|2020-12-01 05:09:00|4507.1|4504.3|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|10
1606799360000|2020-12-01 05:09:20|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.6|4504.8|1
1606799380000|2020-12-01 05:09:40|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.6|4504.8|1
1606799390000|2020-12-01 05:09:50|||||||||2
1606799410000|2020-12-01 05:10:10|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|31
1606799430000|2020-12-01 05:10:30|||||||||1
1606799440000|2020-12-01 05:10:40|||||||||1
1606799460000|2020-12-01 05:11:00|||||||||3
1606799480000|2020-12-01 05:11:20|||||||||1
1606799490000|2020-12-01 05:11:30|||||||||2
1606799510000|2020-12-01 05:11:50|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|6
1606799520000|2020-12-01 05:12:00|4507.9|4505.1|4508.9|4506.1|4508.9|4506.1|4507.9|4505.1|10
1606799530000|2020-12-01 05:12:10|4508.6|4505.8|4508.9|4506.1|4508.9|4506.1|4508.6|4505.8|0
1606799550000|2020-12-01 05:12:30|||||||||1
1606799590000|2020-12-01 05:13:10|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|5
1606799600000|2020-12-01 05:13:20|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4509.1|4506.3|5
1606799610000|2020-12-01 05:13:30|||||||||3
1606799620000|2020-12-01 05:13:40|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|0
1606799630000|2020-12-01 05:13:50|4509.6|4506.8|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|0
1606799640000|2020-12-01 05:14:00|4510.1|4507.3|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|9
1606799650000|2020-12-01 05:14:10|4510.1|4507.3|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|4
1606799670000|2020-12-01 05:14:30|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|21
1606799680000|2020-12-01 05:14:40|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|5
1606799690000|2020-12-01 05:14:50|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4511.6|4508.8|1
1606799700000|2020-12-01 05:15:00|||||||||3
1606799710000|2020-12-01 05:15:10|||||||||2
1606799720000|2020-12-01 05:15:20|||||||||1
1606799730000|2020-12-01 05:15:30|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|3
1606799740000|2020-12-01 05:15:40|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|1
1606799750000|2020-12-01 05:15:50|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|4
1606799760000|2020-12-01 05:16:00|4511.1|4508.3|4510.9|4508.1|4511.1|4508.3|4510.9|4508.1|7
1606799780000|2020-12-01 05:16:20|4511.4|4508.6|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|17
1606799800000|2020-12-01 05:16:40|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|9
1606799820000|2020-12-01 05:17:00|||||||||2
1606799830000|2020-12-01 05:17:10|4510.4|4507.6|4510.9|4508.1|4510.9|4508.1|4509.9|4507.1|9
1606799840000|2020-12-01 05:17:20|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|2
1606799850000|2020-12-01 05:17:30|||||||||4
1606799860000|2020-12-01 05:17:40|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|0
1606799880000|2020-12-01 05:18:00|4511.1|4508.3|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|8
1606799900000|2020-12-01 05:18:20|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|4
1606799910000|2020-12-01 05:18:30|||||||||1
1606799920000|2020-12-01 05:18:40|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|0
1606799940000|2020-12-01 05:19:00|4511.1|4508.3|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|9
1606799950000|2020-12-01 05:19:10|4511.4|4508.6|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|14
1606799960000|2020-12-01 05:19:20|4511.1|4508.3|4510.9|4508.1|4511.9|4509.1|4510.6|4507.8|20
1606800000000|2020-12-01 05:20:00|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4
1606800030000|2020-12-01 05:20:30|4510.6|4507.8|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|13
1606800040000|2020-12-01 05:20:40|||||||||1
1606800060000|2020-12-01 05:21:00|4510.1|4507.3|4510.9|4508.1|4510.9|4508.1|4510.1|4507.3|2
1606800090000|2020-12-01 05:21:30|4510.6|4507.8|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|4
1606800100000|2020-12-01 05:21:40|4510.1|4507.3|4510.6|4507.8|4510.6|4507.8|4510.1|4507.3|1
1606800110000|2020-12-01 05:21:50|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4
1606800120000|2020-12-01 05:22:00|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|1
1606800130000|2020-12-01 05:22:10|4510.6|4507.8|4510.9|4508.1|4510.9|4508.1|4510.6|4507.8|1
1606800150000|2020-12-01 05:22:30|||||||||1
1606800160000|2020-12-01 05:22:40|4510.6|4507.8|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|4
1606800170000|2020-12-01 05:22:50|||||||||2
1606800180000|2020-12-01 05:23:00|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|0
1606800190000|2020-12-01 05:23:10|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4509.9|4507.1|2
1606800200000|2020-12-01 05:23:20|4509.9|4507.1|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|1
1606800210000|2020-12-01 05:23:30|4510.1|4507.3|4509.9|4507.1|4510.4|4507.6|4509.9|4507.1|1
1606800220000|2020-12-01 05:23:40|4510.1|4507.3|4510.6|4507.8|4510.6|4507.8|4510.1|4507.3|0
1606800230000|2020-12-01 05:23:50|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|0
1606800240000|2020-12-01 05:24:00|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4509.9|4507.1|3
1606800250000|2020-12-01 05:24:10|4509.9|4507.1|4510.1|4507.3|4510.1|4507.3|4509.9|4507.1|0
1606800260000|2020-12-01 05:24:20|4510.6|4507.8|4510.7|4507.9|4510.7|4507.9|4510.6|4507.8|0
1606800280000|2020-12-01 05:24:40|4510.2|4507.4|4510.2|4507.4|4510.2|4507.4|4509.9|4507.1|2
1606800290000|2020-12-01 05:24:50|4510.7|4507.9|4510.7|4507.9|4510.9|4508.1|4510.7|4507.9|0
1606800300000|2020-12-01 05:25:00|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.7|4507.9|0
1606800310000|2020-12-01 05:25:10|||||||||1
1606800320000|2020-12-01 05:25:20|||||||||1
1606800340000|2020-12-01 05:25:40|4510.7|4507.9|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|4
1606800380000|2020-12-01 05:26:20|4509.7|4506.9|4508.9|4506.1|4509.7|4506.9|4508.9|4506.1|5
1606800400000|2020-12-01 05:26:40|||||||||13
1606800410000|2020-12-01 05:26:50|||||||||2
1606800420000|2020-12-01 05:27:00|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|0
1606800430000|2020-12-01 05:27:10|||||||||1
1606800440000|2020-12-01 05:27:20|||||||||3
1606800460000|2020-12-01 05:27:40|||||||||1
1606800480000|2020-12-01 05:28:00|||||||||1
1606800490000|2020-12-01 05:28:10|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|1
1606800500000|2020-12-01 05:28:20|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|6
1606800540000|2020-12-01 05:29:00|4509.2|4506.4|4508.9|4506.1|4509.2|4506.4|4508.9|4506.1|1
1606800550000|2020-12-01 05:29:10|||||||||1
1606800570000|2020-12-01 05:29:30|4508.1|4505.3|4506.9|4504.1|4508.1|4505.3|4506.7|4503.9|49
1606800580000|2020-12-01 05:29:40|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|1
1606800590000|2020-12-01 05:29:50|||||||||1
1606800600000|2020-12-01 05:30:00|4507.9|4505.1|4508.7|4505.9|4508.7|4505.9|4507.7|4504.9|25
1606800610000|2020-12-01 05:30:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.7|4504.9|2
1606800620000|2020-12-01 05:30:20|4508.4|4505.6|4508.7|4505.9|4508.7|4505.9|4507.9|4505.1|14
1606800630000|2020-12-01 05:30:30|4508.9|4506.1|4513.9|4511.1|4514.7|4511.9|4508.9|4506.1|164
1606800640000|2020-12-01 05:30:40|||||||||7
1606800650000|2020-12-01 05:30:50|4514.2|4511.4|4513.9|4511.1|4514.4|4511.6|4513.9|4511.1|3
1606800660000|2020-12-01 05:31:00|||||||||2
1606800670000|2020-12-01 05:31:10|4514.7|4511.9|4514.1|4511.3|4515.1|4512.3|4514.1|4511.3|27
1606800680000|2020-12-01 05:31:20|4514.9|4512.1|4514.1|4511.3|4514.9|4512.1|4514.1|4511.3|16
1606800690000|2020-12-01 05:31:30|4514.4|4511.6|4514.1|4511.3|4514.7|4511.9|4514.1|4511.3|8
1606800700000|2020-12-01 05:31:40|4514.7|4511.9|4514.7|4511.9|4514.9|4512.1|4514.1|4511.3|28
1606800710000|2020-12-01 05:31:50|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|0
1606800720000|2020-12-01 05:32:00|4514.7|4511.9|4514.9|4512.1|4514.9|4512.1|4514.7|4511.9|6
1606800730000|2020-12-01 05:32:10|4514.7|4511.9|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|9
1606800740000|2020-12-01 05:32:20|||||||||3
1606800750000|2020-12-01 05:32:30|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|6
1606800760000|2020-12-01 05:32:40|||||||||5
1606800780000|2020-12-01 05:33:00|4515.4|4512.6|4516.9|4514.1|4517.2|4514.4|4515.4|4512.6|70
1606800790000|2020-12-01 05:33:10|4516.7|4513.9|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|13
1606800800000|2020-12-01 05:33:20|4517.7|4514.9|4516.9|4514.1|4517.7|4514.9|4516.9|4514.1|5
1606800810000|2020-12-01 05:33:30|4517.7|4514.9|4517.9|4515.1|4517.9|4515.1|4517.7|4514.9|24
1606800820000|2020-12-01 05:33:40|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|6
1606800830000|2020-12-01 05:33:50|4517.9|4515.1|4517.1|4514.3|4517.9|4515.1|4517.1|4514.3|16
1606800840000|2020-12-01 05:34:00|||||||||9
1606800850000|2020-12-01 05:34:10|4517.4|4514.6|4517.9|4515.1|4517.9|4515.1|4517.4|4514.6|7
1606800860000|2020-12-01 05:34:20|4518.1|4515.3|4519.9|4517.1|4520.9|4518.1|4518.1|4515.3|87
1606800870000|2020-12-01 05:34:30|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.1|4517.3|21
1606800880000|2020-12-01 05:34:40|||||||||5
1606800890000|2020-12-01 05:34:50|4521.1|4518.3|4520.9|4518.1|4521.4|4518.6|4520.9|4518.1|38
1606800900000|2020-12-01 05:35:00|4520.3|4517.5|4519.9|4517.1|4520.3|4517.5|4519.9|4517.1|29
1606800910000|2020-12-01 05:35:10|4520.7|4517.9|4519.9|4517.1|4520.7|4517.9|4519.9|4517.1|10
1606800920000|2020-12-01 05:35:20|4519.7|4516.9|4519.9|4517.1|4519.9|4517.1|4518.9|4516.1|11
1606800930000|2020-12-01 05:35:30|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.4|4517.6|19
1606800940000|2020-12-01 05:35:40|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.7|4517.9|0
1606800950000|2020-12-01 05:35:50|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.7|4517.9|3
1606800960000|2020-12-01 05:36:00|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.4|4517.6|12
1606800970000|2020-12-01 05:36:10|||||||||3
1606800980000|2020-12-01 05:36:20|4521.9|4519.1|4524.1|4521.3|4524.1|4521.3|4521.9|4519.1|118
1606800990000|2020-12-01 05:36:30|4523.9|4521.1|4524.4|4521.6|4524.4|4521.6|4523.7|4520.9|31
1606801000000|2020-12-01 05:36:40|4524.7|4521.9|4524.9|4522.1|4525.7|4522.9|4524.7|4521.9|38
1606801010000|2020-12-01 05:36:50|4523.9|4521.1|4524.1|4521.3|4524.9|4522.1|4523.9|4521.1|43
1606801020000|2020-12-01 05:37:00|4523.9|4521.1|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|23
1606801030000|2020-12-01 05:37:10|4524.7|4521.9|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|16
1606801040000|2020-12-01 05:37:20|4524.2|4521.4|4524.9|4522.1|4524.9|4522.1|4523.9|4521.1|9
1606801050000|2020-12-01 05:37:30|4524.7|4521.9|4523.9|4521.1|4524.7|4521.9|4523.7|4520.9|4
1606801060000|2020-12-01 05:37:40|4524.1|4521.3|4523.9|4521.1|4524.1|4521.3|4523.9|4521.1|3
1606801070000|2020-12-01 05:37:50|||||||||8
1606801080000|2020-12-01 05:38:00|4523.7|4520.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|26
1606801090000|2020-12-01 05:38:10|4522.1|4519.3|4523.2|4520.4|4523.7|4520.9|4522.1|4519.3|31
1606801100000|2020-12-01 05:38:20|4522.9|4520.1|4522.9|4520.1|4523.7|4520.9|4522.9|4520.1|13
1606801110000|2020-12-01 05:38:30|4523.1|4520.3|4522.9|4520.1|4523.9|4521.1|4522.9|4520.1|14
1606801120000|2020-12-01 05:38:40|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4522.9|4520.1|7
1606801130000|2020-12-01 05:38:50|4523.9|4521.1|4522.7|4519.9|4523.9|4521.1|4522.7|4519.9|8
1606801140000|2020-12-01 05:39:00|4522.9|4520.1|4523.4|4520.6|4523.7|4520.9|4522.9|4520.1|22
1606801150000|2020-12-01 05:39:10|4523.2|4520.4|4522.9|4520.1|4523.2|4520.4|4522.7|4519.9|5
1606801160000|2020-12-01 05:39:20|4523.7|4520.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|7
1606801170000|2020-12-01 05:39:30|4522.4|4519.6|4521.9|4519.1|4522.4|4519.6|4521.9|4519.1|11
1606801180000|2020-12-01 05:39:40|4522.4|4519.6|4521.9|4519.1|4522.7|4519.9|4521.9|4519.1|8
1606801190000|2020-12-01 05:39:50|4522.7|4519.9|4521.7|4518.9|4522.7|4519.9|4521.7|4518.9|21
1606801200000|2020-12-01 05:40:00|4521.9|4519.1|4521.7|4518.9|4522.7|4519.9|4521.7|4518.9|26
1606801210000|2020-12-01 05:40:10|4521.9|4519.1|4521.7|4518.9|4521.9|4519.1|4521.7|4518.9|1
1606801220000|2020-12-01 05:40:20|||||||||2
1606801230000|2020-12-01 05:40:30|4521.1|4518.3|4519.9|4517.1|4521.1|4518.3|4519.9|4517.1|27
1606801240000|2020-12-01 05:40:40|4519.7|4516.9|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|9
1606801250000|2020-12-01 05:40:50|4520.9|4518.1|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|4
1606801270000|2020-12-01 05:41:10|4522.4|4519.6|4521.9|4519.1|4522.7|4519.9|4521.9|4519.1|8
1606801290000|2020-12-01 05:41:30|4522.2|4519.4|4521.9|4519.1|4522.7|4519.9|4521.9|4519.1|13
1606801300000|2020-12-01 05:41:40|||||||||1
1606801310000|2020-12-01 05:41:50|4521.7|4518.9|4521.9|4519.1|4521.9|4519.1|4521.7|4518.9|1
1606801320000|2020-12-01 05:42:00|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|0
1606801330000|2020-12-01 05:42:10|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|5
1606801340000|2020-12-01 05:42:20|4522.1|4519.3|4521.9|4519.1|4522.1|4519.3|4521.7|4518.9|29
1606801350000|2020-12-01 05:42:30|4522.2|4519.4|4520.9|4518.1|4522.2|4519.4|4520.9|4518.1|15
1606801360000|2020-12-01 05:42:40|4521.7|4518.9|4521.7|4518.9|4521.9|4519.1|4520.9|4518.1|15
1606801370000|2020-12-01 05:42:50|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4520.9|4518.1|1
1606801380000|2020-12-01 05:43:00|4520.1|4517.3|4519.9|4517.1|4520.1|4517.3|4519.9|4517.1|4
1606801390000|2020-12-01 05:43:10|4520.1|4517.3|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|9
1606801400000|2020-12-01 05:43:20|||||||||3
1606801410000|2020-12-01 05:43:30|4520.3|4517.5|4519.9|4517.1|4520.3|4517.5|4519.9|4517.1|18
1606801420000|2020-12-01 05:43:40|||||||||1
1606801430000|2020-12-01 05:43:50|4519.7|4516.9|4519.9|4517.1|4520.1|4517.3|4518.9|4516.1|17
1606801440000|2020-12-01 05:44:00|4520.1|4517.3|4520.9|4518.1|4520.9|4518.1|4519.9|4517.1|13
1606801450000|2020-12-01 05:44:10|4520.7|4517.9|4520.9|4518.1|4520.9|4518.1|4520.7|4517.9|0
1606801460000|2020-12-01 05:44:20|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4520.9|4518.1|6
1606801470000|2020-12-01 05:44:30|4520.7|4517.9|4519.9|4517.1|4520.7|4517.9|4519.9|4517.1|20
1606801480000|2020-12-01 05:44:40|4519.7|4516.9|4518.9|4516.1|4519.7|4516.9|4518.9|4516.1|7
1606801490000|2020-12-01 05:44:50|4519.4|4516.6|4520.9|4518.1|4520.9|4518.1|4519.3|4516.5|19
1606801500000|2020-12-01 05:45:00|4521.1|4518.3|4520.7|4517.9|4521.7|4518.9|4520.7|4517.9|10
1606801510000|2020-12-01 05:45:10|4520.4|4517.6|4518.9|4516.1|4520.4|4517.6|4518.7|4515.9|20
1606801520000|2020-12-01 05:45:20|4519.1|4516.3|4519.9|4517.1|4519.9|4517.1|4519.1|4516.3|3
1606801530000|2020-12-01 05:45:30|4519.6|4516.8|4520.1|4517.3|4520.7|4517.9|4519.1|4516.3|9
1606801540000|2020-12-01 05:45:40|4520.7|4517.9|4521.1|4518.3|4521.1|4518.3|4520.7|4517.9|5
1606801550000|2020-12-01 05:45:50|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|4520.9|4518.1|7
1606801570000|2020-12-01 05:46:10|4521.1|4518.3|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|10
1606801580000|2020-12-01 05:46:20|4520.7|4517.9|4518.9|4516.1|4520.7|4517.9|4518.9|4516.1|19
1606801590000|2020-12-01 05:46:30|||||||||6
1606801600000|2020-12-01 05:46:40|4518.1|4515.3|4517.9|4515.1|4518.1|4515.3|4517.9|4515.1|11
1606801610000|2020-12-01 05:46:50|4518.1|4515.3|4516.9|4514.1|4518.1|4515.3|4516.9|4514.1|18
1606801620000|2020-12-01 05:47:00|4517.1|4514.3|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|17
1606801630000|2020-12-01 05:47:10|||||||||2
1606801650000|2020-12-01 05:47:30|||||||||1
1606801660000|2020-12-01 05:47:40|4517.4|4514.6|4517.9|4515.1|4517.9|4515.1|4517.4|4514.6|10
1606801670000|2020-12-01 05:47:50|||||||||2
1606801680000|2020-12-01 05:48:00|||||||||1
1606801690000|2020-12-01 05:48:10|||||||||1
1606801700000|2020-12-01 05:48:20|4518.1|4515.3|4518.1|4515.3|4518.9|4516.1|4517.9|4515.1|15
1606801710000|2020-12-01 05:48:30|4517.9|4515.1|4517.1|4514.3|4517.9|4515.1|4517.1|4514.3|3
1606801720000|2020-12-01 05:48:40|4517.7|4514.9|4517.1|4514.3|4517.9|4515.1|4517.1|4514.3|5
1606801730000|2020-12-01 05:48:50|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|5
1606801740000|2020-12-01 05:49:00|4517.6|4514.8|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|4
1606801750000|2020-12-01 05:49:10|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4517.9|4515.1|0
1606801760000|2020-12-01 05:49:20|4518.4|4515.6|4518.9|4516.1|4519.1|4516.3|4518.4|4515.6|3
1606801770000|2020-12-01 05:49:30|||||||||1
1606801800000|2020-12-01 05:50:00|4519.1|4516.3|4519.6|4516.8|4519.6|4516.8|4519.1|4516.3|2
1606801810000|2020-12-01 05:50:10|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|2
1606801820000|2020-12-01 05:50:20|||||||||3
1606801830000|2020-12-01 05:50:30|||||||||2
1606801840000|2020-12-01 05:50:40|||||||||1
1606801850000|2020-12-01 05:50:50|4518.7|4515.9|4518.9|4516.1|4518.9|4516.1|4518.1|4515.3|7
1606801860000|2020-12-01 05:51:00|||||||||1
1606801880000|2020-12-01 05:51:20|||||||||2
1606801890000|2020-12-01 05:51:30|4519.1|4516.3|4518.9|4516.1|4519.9|4517.1|4518.9|4516.1|11
1606801910000|2020-12-01 05:51:50|4518.4|4515.6|4518.9|4516.1|4518.9|4516.1|4518.1|4515.3|4
1606801920000|2020-12-01 05:52:00|4518.7|4515.9|4518.9|4516.1|4518.9|4516.1|4518.1|4515.3|5
1606801930000|2020-12-01 05:52:10|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4
1606801940000|2020-12-01 05:52:20|4517.9|4515.1|4517.9|4515.1|4518.9|4516.1|4517.1|4514.3|13
1606801950000|2020-12-01 05:52:30|4517.4|4514.6|4517.9|4515.1|4517.9|4515.1|4517.4|4514.6|4
1606801960000|2020-12-01 05:52:40|||||||||2
1606801970000|2020-12-01 05:52:50|4517.4|4514.6|4517.9|4515.1|4518.1|4515.3|4517.4|4514.6|7
1606801980000|2020-12-01 05:53:00|4517.7|4514.9|4517.9|4515.1|4517.9|4515.1|4517.7|4514.9|0
1606801990000|2020-12-01 05:53:10|4517.7|4514.9|4517.1|4514.3|4517.7|4514.9|4516.9|4514.1|4
1606802000000|2020-12-01 05:53:20|4516.9|4514.1|4516.9|4514.1|4517.1|4514.3|4516.9|4514.1|1
1606802010000|2020-12-01 05:53:30|4517.1|4514.3|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|5
1606802020000|2020-12-01 05:53:40|||||||||1
1606802030000|2020-12-01 05:53:50|||||||||2
1606802040000|2020-12-01 05:54:00|||||||||2
1606802050000|2020-12-01 05:54:10|||||||||3
1606802060000|2020-12-01 05:54:20|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|0
1606802070000|2020-12-01 05:54:30|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|0
1606802080000|2020-12-01 05:54:40|4517.6|4514.8|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|5
1606802100000|2020-12-01 05:55:00|4517.1|4514.3|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|9
1606802110000|2020-12-01 05:55:10|4517.1|4514.3|4517.1|4514.3|4517.1|4514.3|4516.9|4514.1|1
1606802120000|2020-12-01 05:55:20|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.1|4514.3|7
1606802130000|2020-12-01 05:55:30|4518.1|4515.3|4517.9|4515.1|4518.1|4515.3|4517.9|4515.1|0
1606802140000|2020-12-01 05:55:40|4516.9|4514.1|4517.9|4515.1|4517.9|4515.1|4516.9|4514.1|26
1606802160000|2020-12-01 05:56:00|4518.1|4515.3|4517.7|4514.9|4518.1|4515.3|4517.7|4514.9|7
1606802170000|2020-12-01 05:56:10|4517.4|4514.6|4516.9|4514.1|4517.4|4514.6|4516.7|4513.9|8
1606802180000|2020-12-01 05:56:20|4516.7|4513.9|4516.9|4514.1|4516.9|4514.1|4516.1|4513.3|25
1606802190000|2020-12-01 05:56:30|4516.7|4513.9|4516.7|4513.9|4516.9|4514.1|4516.7|4513.9|2
1606802200000|2020-12-01 05:56:40|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|2
1606802210000|2020-12-01 05:56:50|4516.7|4513.9|4516.7|4513.9|4516.7|4513.9|4516.7|4513.9|1
1606802220000|2020-12-01 05:57:00|4516.9|4514.1|4515.7|4512.9|4516.9|4514.1|4515.4|4512.6|39
1606802230000|2020-12-01 05:57:10|4515.9|4513.1|4515.1|4512.3|4515.9|4513.1|4514.9|4512.1|3
1606802240000|2020-12-01 05:57:20|4514.9|4512.1|4514.7|4511.9|4514.9|4512.1|4513.9|4511.1|30
1606802250000|2020-12-01 05:57:30|4514.4|4511.6|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|17
1606802260000|2020-12-01 05:57:40|||||||||2
1606802270000|2020-12-01 05:57:50|4515.5|4512.7|4515.9|4513.1|4515.9|4513.1|4515.5|4512.7|11
1606802280000|2020-12-01 05:58:00|4516.7|4513.9|4516.9|4514.1|4516.9|4514.1|4516.4|4513.6|16
1606802290000|2020-12-01 05:58:10|4516.7|4513.9|4515.9|4513.1|4516.7|4513.9|4515.7|4512.9|13
1606802300000|2020-12-01 05:58:20|4516.1|4513.3|4516.1|4513.3|4516.1|4513.3|4515.9|4513.1|3
1606802310000|2020-12-01 05:58:30|||||||||1
1606802320000|2020-12-01 05:58:40|||||||||1
1606802330000|2020-12-01 05:58:50|4515.1|4512.3|4515.9|4513.1|4515.9|4513.1|4515.1|4512.3|7
1606802340000|2020-12-01 05:59:00|4515.6|4512.8|4515.9|4513.1|4515.9|4513.1|4515.6|4512.8|1
1606802350000|2020-12-01 05:59:10|4516.1|4513.3|4515.9|4513.1|4516.1|4513.3|4515.9|4513.1|1
1606802360000|2020-12-01 05:59:20|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|4515.1|4512.3|1
1606802370000|2020-12-01 05:59:30|||||||||1
1606802380000|2020-12-01 05:59:40|||||||||2
1606802390000|2020-12-01 05:59:50|||||||||1
1606802400000|2020-12-01 06:00:00|4514.4|4511.6|4514.1|4511.3|4514.4|4511.6|4513.1|4510.3|53
1606802410000|2020-12-01 06:00:10|4513.9|4511.1|4513.6|4510.8|4513.9|4511.1|4513.1|4510.3|16
1606802420000|2020-12-01 06:00:20|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.6|4510.8|3
1606802430000|2020-12-01 06:00:30|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|13
1606802440000|2020-12-01 06:00:40|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|9
1606802450000|2020-12-01 06:00:50|4515.1|4512.3|4515.1|4512.3|4515.6|4512.8|4514.9|4512.1|6
1606802460000|2020-12-01 06:01:00|4515.4|4512.6|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|7
1606802470000|2020-12-01 06:01:10|4515.1|4512.3|4514.9|4512.1|4515.1|4512.3|4514.9|4512.1|1
1606802480000|2020-12-01 06:01:20|4514.1|4511.3|4513.9|4511.1|4514.1|4511.3|4513.9|4511.1|28
1606802490000|2020-12-01 06:01:30|||||||||4
1606802500000|2020-12-01 06:01:40|||||||||1
1606802510000|2020-12-01 06:01:50|4514.1|4511.3|4513.9|4511.1|4514.1|4511.3|4513.9|4511.1|1
1606802520000|2020-12-01 06:02:00|4514.1|4511.3|4513.9|4511.1|4514.1|4511.3|4513.9|4511.1|5
1606802530000|2020-12-01 06:02:10|4514.1|4511.3|4514.1|4511.3|4514.9|4512.1|4514.1|4511.3|8
1606802540000|2020-12-01 06:02:20|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|4513.9|4511.1|1
1606802550000|2020-12-01 06:02:30|4514.1|4511.3|4516.1|4513.3|4516.1|4513.3|4514.1|4511.3|7
1606802560000|2020-12-01 06:02:40|4515.9|4513.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|13
1606802570000|2020-12-01 06:02:50|4514.6|4511.8|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|17
1606802580000|2020-12-01 06:03:00|4514.9|4512.1|4514.1|4511.3|4514.9|4512.1|4514.1|4511.3|4
1606802590000|2020-12-01 06:03:10|4514.4|4511.6|4514.9|4512.1|4515.7|4512.9|4514.4|4511.6|23
1606802600000|2020-12-01 06:03:20|4515.5|4512.7|4516.1|4513.3|4516.1|4513.3|4515.1|4512.3|17
1606802610000|2020-12-01 06:03:30|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4515.9|4513.1|4
1606802620000|2020-12-01 06:03:40|4516.1|4513.3|4517.1|4514.3|4517.1|4514.3|4516.1|4513.3|6
1606802630000|2020-12-01 06:03:50|4518.1|4515.3|4517.9|4515.1|4518.7|4515.9|4517.9|4515.1|27
1606802640000|2020-12-01 06:04:00|||||||||4
1606802650000|2020-12-01 06:04:10|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|3
1606802660000|2020-12-01 06:04:20|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|1
1606802670000|2020-12-01 06:04:30|4518.1|4515.3|4518.9|4516.1|4519.1|4516.3|4518.1|4515.3|11
1606802680000|2020-12-01 06:04:40|4518.7|4515.9|4517.9|4515.1|4518.7|4515.9|4517.9|4515.1|6
1606802690000|2020-12-01 06:04:50|||||||||1
1606802700000|2020-12-01 06:05:00|4516.9|4514.1|4514.9|4512.1|4516.9|4514.1|4514.7|4511.9|24
1606802710000|2020-12-01 06:05:10|4515.1|4512.3|4514.9|4512.1|4515.7|4512.9|4514.9|4512.1|8
1606802720000|2020-12-01 06:05:20|||||||||10
1606802730000|2020-12-01 06:05:30|4514.1|4511.3|4513.9|4511.1|4514.1|4511.3|4513.9|4511.1|10
1606802750000|2020-12-01 06:05:50|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|4514.1|4511.3|7
1606802760000|2020-12-01 06:06:00|4513.9|4511.1|4512.9|4510.1|4513.9|4511.1|4512.9|4510.1|24
1606802770000|2020-12-01 06:06:10|||||||||5
1606802780000|2020-12-01 06:06:20|||||||||3
1606802790000|2020-12-01 06:06:30|4512.7|4509.9|4511.9|4509.1|4512.7|4509.9|4511.9|4509.1|8
1606802800000|2020-12-01 06:06:40|4511.4|4508.6|4511.9|4509.1|4511.9|4509.1|4511.1|4508.3|15
1606802810000|2020-12-01 06:06:50|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|4510.9|4508.1|6
1606802820000|2020-12-01 06:07:00|4511.4|4508.6|4511.9|4509.1|4511.9|4509.1|4511.4|4508.6|4
1606802840000|2020-12-01 06:07:20|4511.7|4508.9|4511.1|4508.3|4511.7|4508.9|4511.1|4508.3|11
1606802850000|2020-12-01 06:07:30|4510.9|4508.1|4508.1|4505.3|4510.9|4508.1|4508.1|4505.3|61
1606802860000|2020-12-01 06:07:40|4507.4|4504.6|4507.1|4504.3|4507.9|4505.1|4507.1|4504.3|40
1606802870000|2020-12-01 06:07:50|4507.9|4505.1|4507.1|4504.3|4507.9|4505.1|4507.1|4504.3|29
1606802880000|2020-12-01 06:08:00|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.1|4504.3|15
1606802890000|2020-12-01 06:08:10|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.1|4504.3|6
1606802900000|2020-12-01 06:08:20|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|5
1606802910000|2020-12-01 06:08:30|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|3
1606802920000|2020-12-01 06:08:40|4508.1|4505.3|4509.9|4507.1|4510.1|4507.3|4507.1|4504.3|47
1606802930000|2020-12-01 06:08:50|||||||||11
1606802940000|2020-12-01 06:09:00|||||||||1
1606802950000|2020-12-01 06:09:10|4510.5|4507.7|4507.9|4505.1|4510.5|4507.7|4507.9|4505.1|31
1606802960000|2020-12-01 06:09:20|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|3
1606802970000|2020-12-01 06:09:30|4507.7|4504.9|4507.9|4505.1|4507.9|4505.1|4507.7|4504.9|4
1606802980000|2020-12-01 06:09:40|4507.6|4504.8|4507.1|4504.3|4507.6|4504.8|4507.1|4504.3|9
1606802990000|2020-12-01 06:09:50|4506.9|4504.1|4507.1|4504.3|4507.1|4504.3|4506.9|4504.1|4
1606803000000|2020-12-01 06:10:00|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.1|4504.3|25
1606803010000|2020-12-01 06:10:10|4508.1|4505.3|4509.9|4507.1|4510.1|4507.3|4508.1|4505.3|30
1606803020000|2020-12-01 06:10:20|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|1
1606803030000|2020-12-01 06:10:30|4509.4|4506.6|4509.9|4507.1|4509.9|4507.1|4509.1|4506.3|11
1606803040000|2020-12-01 06:10:40|4509.3|4506.5|4509.1|4506.3|4509.3|4506.5|4509.1|4506.3|5
1606803050000|2020-12-01 06:10:50|4508.9|4506.1|4509.1|4506.3|4509.1|4506.3|4508.9|4506.1|6
1606803060000|2020-12-01 06:11:00|4508.9|4506.1|4509.1|4506.3|4509.9|4507.1|4508.9|4506.1|2
1606803070000|2020-12-01 06:11:10|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|9
1606803080000|2020-12-01 06:11:20|||||||||1
1606803090000|2020-12-01 06:11:30|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|13
1606803100000|2020-12-01 06:11:40|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|0
1606803110000|2020-12-01 06:11:50|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.6|4506.8|5
1606803120000|2020-12-01 06:12:00|4509.3|4506.5|4509.1|4506.3|4509.3|4506.5|4509.1|4506.3|2
1606803130000|2020-12-01 06:12:10|4509.9|4507.1|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|5
1606803140000|2020-12-01 06:12:20|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|0
1606803150000|2020-12-01 06:12:30|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|21
1606803160000|2020-12-01 06:12:40|4508.6|4505.8|4508.1|4505.3|4508.6|4505.8|4508.1|4505.3|5
1606803170000|2020-12-01 06:12:50|||||||||2
1606803180000|2020-12-01 06:13:00|4508.4|4505.6|4509.6|4506.8|4509.6|4506.8|4508.4|4505.6|29
1606803190000|2020-12-01 06:13:10|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|4
1606803200000|2020-12-01 06:13:20|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|24
1606803210000|2020-12-01 06:13:30|4508.1|4505.3|4506.9|4504.1|4508.1|4505.3|4506.9|4504.1|12
1606803220000|2020-12-01 06:13:40|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|0
1606803230000|2020-12-01 06:13:50|||||||||3
1606803240000|2020-12-01 06:14:00|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|6
1606803250000|2020-12-01 06:14:10|||||||||1
1606803260000|2020-12-01 06:14:20|4506.1|4503.3|4506.9|4504.1|4506.9|4504.1|4506.1|4503.3|15
1606803270000|2020-12-01 06:14:30|4507.1|4504.3|4507.9|4505.1|4507.9|4505.1|4507.1|4504.3|6
1606803280000|2020-12-01 06:14:40|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|1
1606803290000|2020-12-01 06:14:50|||||||||1
1606803300000|2020-12-01 06:15:00|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|2
1606803310000|2020-12-01 06:15:10|4508.4|4505.6|4509.9|4507.1|4512.9|4510.1|4508.4|4505.6|86
1606803320000|2020-12-01 06:15:20|4510.1|4507.3|4510.9|4508.1|4512.1|4509.3|4510.1|4507.3|27
1606803330000|2020-12-01 06:15:30|||||||||2
1606803340000|2020-12-01 06:15:40|4510.3|4507.5|4510.9|4508.1|4510.9|4508.1|4510.3|4507.5|7
1606803350000|2020-12-01 06:15:50|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|1
1606803360000|2020-12-01 06:16:00|||||||||2
1606803370000|2020-12-01 06:16:10|4509.9|4507.1|4511.1|4508.3|4511.1|4508.3|4509.9|4507.1|9
1606803380000|2020-12-01 06:16:20|4510.9|4508.1|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|8
1606803390000|2020-12-01 06:16:30|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|4511.9|4509.1|3
1606803400000|2020-12-01 06:16:40|4511.9|4509.1|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|14
1606803410000|2020-12-01 06:16:50|||||||||2
1606803420000|2020-12-01 06:17:00|4510.3|4507.5|4510.9|4508.1|4511.1|4508.3|4510.1|4507.3|6
1606803430000|2020-12-01 06:17:10|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|0
1606803450000|2020-12-01 06:17:30|4510.9|4508.1|4511.1|4508.3|4511.1|4508.3|4510.9|4508.1|0
1606803460000|2020-12-01 06:17:40|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4510.9|4508.1|4
1606803480000|2020-12-01 06:18:00|||||||||1
1606803490000|2020-12-01 06:18:10|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4
1606803500000|2020-12-01 06:18:20|||||||||6
1606803510000|2020-12-01 06:18:30|||||||||3
1606803530000|2020-12-01 06:18:50|4510.4|4507.6|4510.1|4507.3|4510.9|4508.1|4510.1|4507.3|3
1606803540000|2020-12-01 06:19:00|4509.9|4507.1|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|1
1606803550000|2020-12-01 06:19:10|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|2
1606803560000|2020-12-01 06:19:20|||||||||1
1606803570000|2020-12-01 06:19:30|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|8
1606803580000|2020-12-01 06:19:40|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|4
1606803590000|2020-12-01 06:19:50|||||||||1
1606803600000|2020-12-01 06:20:00|4508.3|4505.5|4508.1|4505.3|4508.9|4506.1|4508.1|4505.3|10
1606803610000|2020-12-01 06:20:10|4507.9|4505.1|4508.1|4505.3|4508.6|4505.8|4507.9|4505.1|1
1606803620000|2020-12-01 06:20:20|4508.4|4505.6|4508.9|4506.1|4508.9|4506.1|4508.4|4505.6|4
1606803630000|2020-12-01 06:20:30|||||||||4
1606803640000|2020-12-01 06:20:40|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|8
1606803650000|2020-12-01 06:20:50|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|3
1606803660000|2020-12-01 06:21:00|4507.1|4504.3|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|23
1606803680000|2020-12-01 06:21:20|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.1|4504.3|8
1606803690000|2020-12-01 06:21:30|4507.3|4504.5|4507.1|4504.3|4507.3|4504.5|4506.9|4504.1|39
1606803700000|2020-12-01 06:21:40|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|1
1606803710000|2020-12-01 06:21:50|||||||||5
1606803720000|2020-12-01 06:22:00|4507.7|4504.9|4508.1|4505.3|4508.1|4505.3|4507.7|4504.9|10
1606803730000|2020-12-01 06:22:10|4508.6|4505.8|4508.9|4506.1|4508.9|4506.1|4508.6|4505.8|4
1606803740000|2020-12-01 06:22:20|4509.1|4506.3|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|12
1606803760000|2020-12-01 06:22:40|4509.6|4506.8|4510.1|4507.3|4510.1|4507.3|4509.6|4506.8|1
1606803770000|2020-12-01 06:22:50|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|0
1606803780000|2020-12-01 06:23:00|4509.6|4506.8|4506.9|4504.1|4509.6|4506.8|4506.9|4504.1|53
1606803790000|2020-12-01 06:23:10|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|0
1606803810000|2020-12-01 06:23:30|4505.1|4502.3|4504.1|4501.3|4505.1|4502.3|4503.9|4501.1|52
1606803820000|2020-12-01 06:23:40|4503.9|4501.1|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|22
1606803830000|2020-12-01 06:23:50|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4501.6|4498.8|65
1606803840000|2020-12-01 06:24:00|4501.9|4499.1|4501.9|4499.1|4502.1|4499.3|4501.9|4499.1|23
1606803850000|2020-12-01 06:24:10|4501.1|4498.3|4502.1|4499.3|4502.1|4499.3|4501.1|4498.3|31
1606803860000|2020-12-01 06:24:20|4501.9|4499.1|4502.9|4500.1|4503.1|4500.3|4501.9|4499.1|15
1606803870000|2020-12-01 06:24:30|4503.1|4500.3|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|3
1606803880000|2020-12-01 06:24:40|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|0
1606803890000|2020-12-01 06:24:50|4502.9|4500.1|4502.1|4499.3|4503.1|4500.3|4502.1|4499.3|58
1606803900000|2020-12-01 06:25:00|4501.9|4499.1|4502.1|4499.3|4502.1|4499.3|4501.9|4499.1|6
1606803910000|2020-12-01 06:25:10|||||||||7
1606803920000|2020-12-01 06:25:20|||||||||6
1606803930000|2020-12-01 06:25:30|4501.9|4499.1|4500.1|4497.3|4501.9|4499.1|4500.1|4497.3|25
1606803940000|2020-12-01 06:25:40|4500.9|4498.1|4502.1|4499.3|4502.1|4499.3|4500.9|4498.1|13
1606803950000|2020-12-01 06:25:50|4502.9|4500.1|4502.6|4499.8|4503.1|4500.3|4502.1|4499.3|15
1606803960000|2020-12-01 06:26:00|4502.9|4500.1|4500.9|4498.1|4502.9|4500.1|4500.9|4498.1|28
1606803970000|2020-12-01 06:26:10|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4500.9|4498.1|8
1606803980000|2020-12-01 06:26:20|4500.9|4498.1|4500.9|4498.1|4501.1|4498.3|4500.9|4498.1|4
1606803990000|2020-12-01 06:26:30|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|1
1606804000000|2020-12-01 06:26:40|4500.9|4498.1|4500.1|4497.3|4500.9|4498.1|4499.1|4496.3|60
1606804010000|2020-12-01 06:26:50|4499.9|4497.1|4499.1|4496.3|4499.9|4497.1|4499.1|4496.3|19
1606804020000|2020-12-01 06:27:00|4498.6|4495.8|4497.9|4495.1|4498.9|4496.1|4497.9|4495.1|71
1606804030000|2020-12-01 06:27:10|4498.1|4495.3|4498.6|4495.8|4498.9|4496.1|4497.9|4495.1|26
1606804040000|2020-12-01 06:27:20|4498.1|4495.3|4499.1|4496.3|4500.1|4497.3|4497.6|4494.8|48
1606804050000|2020-12-01 06:27:30|4499.6|4496.8|4502.7|4499.9|4502.7|4499.9|4499.6|4496.8|59
1606804060000|2020-12-01 06:27:40|4501.9|4499.1|4502.9|4500.1|4503.1|4500.3|4501.9|4499.1|9
1606804070000|2020-12-01 06:27:50|4503.1|4500.3|4502.9|4500.1|4503.7|4500.9|4502.7|4499.9|20
1606804080000|2020-12-01 06:28:00|4503.1|4500.3|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|2
1606804090000|2020-12-01 06:28:10|4504|4501.2|4504.9|4502.1|4505.1|4502.3|4503.9|4501.1|51
1606804100000|2020-12-01 06:28:20|4505.1|4502.3|4504.4|4501.6|4505.1|4502.3|4504.4|4501.6|9
1606804110000|2020-12-01 06:28:30|4504.1|4501.3|4505.9|4503.1|4506.9|4504.1|4503.9|4501.1|45
1606804120000|2020-12-01 06:28:40|||||||||2
1606804130000|2020-12-01 06:28:50|4505.7|4502.9|4504.1|4501.3|4505.7|4502.9|4503.9|4501.1|51
1606804140000|2020-12-01 06:29:00|4503.9|4501.1|4503.9|4501.1|4504.4|4501.6|4503.9|4501.1|69
1606804160000|2020-12-01 06:29:20|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.7|4501.9|22
1606804170000|2020-12-01 06:29:30|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|7
1606804180000|2020-12-01 06:29:40|4504.7|4501.9|4504.9|4502.1|4504.9|4502.1|4504.4|4501.6|12
1606804190000|2020-12-01 06:29:50|4505.1|4502.3|4505.1|4502.3|4505.9|4503.1|4505.1|4502.3|10
1606804200000|2020-12-01 06:30:00|4505.4|4502.6|4504.6|4501.8|4505.9|4503.1|4503.9|4501.1|12
1606804210000|2020-12-01 06:30:10|4503.9|4501.1|4503.1|4500.3|4503.9|4501.1|4503.1|4500.3|20
1606804220000|2020-12-01 06:30:20|4502.9|4500.1|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|3
1606804230000|2020-12-01 06:30:30|4502.3|4499.5|4502.9|4500.1|4502.9|4500.1|4502.3|4499.5|9
1606804240000|2020-12-01 06:30:40|4502.7|4499.9|4503.4|4500.6|4503.4|4500.6|4502.7|4499.9|5
1606804250000|2020-12-01 06:30:50|4503.7|4500.9|4503.9|4501.1|4503.9|4501.1|4503.7|4500.9|0
1606804260000|2020-12-01 06:31:00|||||||||1
1606804270000|2020-12-01 06:31:10|4504.1|4501.3|4503.9|4501.1|4504.9|4502.1|4503.9|4501.1|8
1606804280000|2020-12-01 06:31:20|4503.1|4500.3|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|11
1606804290000|2020-12-01 06:31:30|4503.1|4500.3|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|1
1606804310000|2020-12-01 06:31:50|4503.1|4500.3|4503.9|4501.1|4504.1|4501.3|4503.1|4500.3|22
1606804320000|2020-12-01 06:32:00|4503.6|4500.8|4503.9|4501.1|4503.9|4501.1|4503.6|4500.8|4
1606804330000|2020-12-01 06:32:10|4504.4|4501.6|4503.6|4500.8|4505.1|4502.3|4503.3|4500.5|31
1606804340000|2020-12-01 06:32:20|4503.9|4501.1|4503.6|4500.8|4504.1|4501.3|4503.1|4500.3|3
1606804350000|2020-12-01 06:32:30|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|0
1606804360000|2020-12-01 06:32:40|||||||||2
1606804370000|2020-12-01 06:32:50|||||||||1
1606804380000|2020-12-01 06:33:00|4502.9|4500.1|4502.6|4499.8|4503.1|4500.3|4502.6|4499.8|9
1606804390000|2020-12-01 06:33:10|4502.9|4500.1|4503.1|4500.3|4503.1|4500.3|4502.6|4499.8|5
1606804410000|2020-12-01 06:33:30|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|5
1606804420000|2020-12-01 06:33:40|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4
1606804430000|2020-12-01 06:33:50|4504.6|4501.8|4504.1|4501.3|4504.6|4501.8|4504.1|4501.3|1
1606804440000|2020-12-01 06:34:00|4505.1|4502.3|4504.9|4502.1|4506.1|4503.3|4504.9|4502.1|16
1606804450000|2020-12-01 06:34:10|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|3
1606804470000|2020-12-01 06:34:30|||||||||1
1606804480000|2020-12-01 06:34:40|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|0
1606804490000|2020-12-01 06:34:50|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|0
1606804500000|2020-12-01 06:35:00|4505.1|4502.3|4505.9|4503.1|4506.9|4504.1|4504.9|4502.1|14
1606804510000|2020-12-01 06:35:10|||||||||3
1606804520000|2020-12-01 06:35:20|4506.1|4503.3|4504.9|4502.1|4506.1|4503.3|4504.1|4501.3|23
1606804530000|2020-12-01 06:35:30|4504.4|4501.6|4504.7|4501.9|4504.7|4501.9|4504.4|4501.6|1
1606804540000|2020-12-01 06:35:40|4504.9|4502.1|4504.1|4501.3|4504.9|4502.1|4504.1|4501.3|2
1606804560000|2020-12-01 06:36:00|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.6|4501.8|3
1606804570000|2020-12-01 06:36:10|||||||||1
1606804580000|2020-12-01 06:36:20|4505.1|4502.3|4505.9|4503.1|4506.1|4503.3|4505.1|4502.3|6
1606804590000|2020-12-01 06:36:30|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|5
1606804600000|2020-12-01 06:36:40|||||||||3
1606804610000|2020-12-01 06:36:50|4506.1|4503.3|4505.9|4503.1|4507.1|4504.3|4505.9|4503.1|11
1606804620000|2020-12-01 06:37:00|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|1
1606804630000|2020-12-01 06:37:10|4506.1|4503.3|4506.1|4503.3|4506.9|4504.1|4505.9|4503.1|12
1606804640000|2020-12-01 06:37:20|4506.9|4504.1|4505.9|4503.1|4506.9|4504.1|4505.4|4502.6|21
1606804650000|2020-12-01 06:37:30|4505.6|4502.8|4505.6|4502.8|4505.9|4503.1|4505.1|4502.3|18
1606804680000|2020-12-01 06:38:00|4505.1|4502.3|4505.6|4502.8|4505.9|4503.1|4505.1|4502.3|1
1606804690000|2020-12-01 06:38:10|4505.9|4503.1|4505.6|4502.8|4505.9|4503.1|4505.6|4502.8|4
1606804700000|2020-12-01 06:38:20|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|0
1606804710000|2020-12-01 06:38:30|4505.3|4502.5|4505.1|4502.3|4505.6|4502.8|4505.1|4502.3|5
1606804720000|2020-12-01 06:38:40|||||||||2
1606804730000|2020-12-01 06:38:50|4504.9|4502.1|4504.1|4501.3|4505.1|4502.3|4503.9|4501.1|9
1606804740000|2020-12-01 06:39:00|4503.9|4501.1|4504.1|4501.3|4504.1|4501.3|4503.9|4501.1|5
1606804750000|2020-12-01 06:39:10|4504.7|4501.9|4504.1|4501.3|4504.7|4501.9|4504.1|4501.3|3
1606804760000|2020-12-01 06:39:20|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|0
1606804770000|2020-12-01 06:39:30|4504.1|4501.3|4503.9|4501.1|4504.1|4501.3|4503.9|4501.1|3
1606804780000|2020-12-01 06:39:40|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|0
1606804790000|2020-12-01 06:39:50|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|6
1606804800000|2020-12-01 06:40:00|4504.7|4501.9|4504.9|4502.1|4504.9|4502.1|4504.7|4501.9|2
1606804810000|2020-12-01 06:40:10|||||||||1
1606804820000|2020-12-01 06:40:20|4505.7|4502.9|4505.9|4503.1|4505.9|4503.1|4505.7|4502.9|4
1606804830000|2020-12-01 06:40:30|||||||||1
1606804870000|2020-12-01 06:41:10|4506.1|4503.3|4505.9|4503.1|4506.9|4504.1|4505.9|4503.1|20
1606804880000|2020-12-01 06:41:20|||||||||4
1606804900000|2020-12-01 06:41:40|||||||||2
1606804910000|2020-12-01 06:41:50|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|4
1606804930000|2020-12-01 06:42:10|||||||||2
1606804940000|2020-12-01 06:42:20|4504.6|4501.8|4504.9|4502.1|4504.9|4502.1|4504.1|4501.3|15
1606804950000|2020-12-01 06:42:30|4505.1|4502.3|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|4
1606804960000|2020-12-01 06:42:40|4505.6|4502.8|4505.9|4503.1|4506.1|4503.3|4505.6|4502.8|5
1606804970000|2020-12-01 06:42:50|4505.3|4502.5|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|5
1606804980000|2020-12-01 06:43:00|4505.6|4502.8|4505.9|4503.1|4506.1|4503.3|4505.6|4502.8|1
1606804990000|2020-12-01 06:43:10|4505.6|4502.8|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|3
1606805000000|2020-12-01 06:43:20|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|8
1606805010000|2020-12-01 06:43:30|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|6
1606805020000|2020-12-01 06:43:40|||||||||3
1606805030000|2020-12-01 06:43:50|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|2
1606805050000|2020-12-01 06:44:10|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|3
1606805060000|2020-12-01 06:44:20|4503.3|4500.5|4505.1|4502.3|4505.9|4503.1|4502.9|4500.1|61
1606805070000|2020-12-01 06:44:30|4504.9|4502.1|4505.1|4502.3|4505.9|4503.1|4504.9|4502.1|7
1606805080000|2020-12-01 06:44:40|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|1
1606805100000|2020-12-01 06:45:00|4505.1|4502.3|4505.1|4502.3|4505.1|4502.3|4504.9|4502.1|3
1606805110000|2020-12-01 06:45:10|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|0
1606805120000|2020-12-01 06:45:20|4505.1|4502.3|4505.1|4502.3|4505.9|4503.1|4505.1|4502.3|11
1606805130000|2020-12-01 06:45:30|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.6|4502.8|7
1606805140000|2020-12-01 06:45:40|||||||||2
1606805150000|2020-12-01 06:45:50|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|1
1606805160000|2020-12-01 06:46:00|4505.9|4503.1|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|3
1606805170000|2020-12-01 06:46:10|4506.6|4503.8|4505.9|4503.1|4506.6|4503.8|4505.9|4503.1|5
1606805190000|2020-12-01 06:46:30|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|0
1606805200000|2020-12-01 06:46:40|4505.9|4503.1|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|0
1606805210000|2020-12-01 06:46:50|||||||||1
1606805220000|2020-12-01 06:47:00|4506.1|4503.3|4506.9|4504.1|4507.1|4504.3|4505.9|4503.1|14
1606805230000|2020-12-01 06:47:10|4506.7|4503.9|4505.9|4503.1|4506.7|4503.9|4505.9|4503.1|10
1606805240000|2020-12-01 06:47:20|4505.1|4502.3|4504.9|4502.1|4505.1|4502.3|4504.9|4502.1|18
1606805250000|2020-12-01 06:47:30|4505.1|4502.3|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|2
1606805260000|2020-12-01 06:47:40|4505.3|4502.5|4505.9|4503.1|4505.9|4503.1|4505.1|4502.3|2
1606805270000|2020-12-01 06:47:50|4505.6|4502.8|4505.9|4503.1|4505.9|4503.1|4505.6|4502.8|0
1606805290000|2020-12-01 06:48:10|||||||||1
1606805300000|2020-12-01 06:48:20|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|0
1606805310000|2020-12-01 06:48:30|||||||||1
1606805320000|2020-12-01 06:48:40|4506.1|4503.3|4506.9|4504.1|4507.1|4504.3|4506.1|4503.3|20
1606805330000|2020-12-01 06:48:50|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|1
1606805340000|2020-12-01 06:49:00|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|0
1606805350000|2020-12-01 06:49:10|4507.1|4504.3|4507.1|4504.3|4507.1|4504.3|4506.9|4504.1|0
1606805360000|2020-12-01 06:49:20|4506.9|4504.1|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|2
1606805370000|2020-12-01 06:49:30|4506.6|4503.8|4506.9|4504.1|4506.9|4504.1|4506.1|4503.3|8
1606805380000|2020-12-01 06:49:40|4507.1|4504.3|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|1
1606805400000|2020-12-01 06:50:00|||||||||3
1606805420000|2020-12-01 06:50:20|4506.7|4503.9|4503.9|4501.1|4506.7|4503.9|4503.9|4501.1|38
1606805430000|2020-12-01 06:50:30|4504.1|4501.3|4504.1|4501.3|4504.4|4501.6|4503.9|4501.1|11
1606805440000|2020-12-01 06:50:40|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|4503.9|4501.1|1
1606805450000|2020-12-01 06:50:50|4504.1|4501.3|4503.9|4501.1|4504.1|4501.3|4503.9|4501.1|0
1606805460000|2020-12-01 06:51:00|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|0
1606805470000|2020-12-01 06:51:10|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4504.9|4502.1|4
1606805480000|2020-12-01 06:51:20|4504.1|4501.3|4503.9|4501.1|4504.1|4501.3|4503.9|4501.1|5
1606805490000|2020-12-01 06:51:30|4503.1|4500.3|4502.9|4500.1|4503.1|4500.3|4502.9|4500.1|11
1606805500000|2020-12-01 06:51:40|||||||||4
1606805510000|2020-12-01 06:51:50|4502.6|4499.8|4502.9|4500.1|4502.9|4500.1|4502.1|4499.3|5
1606805520000|2020-12-01 06:52:00|4502.3|4499.5|4502.1|4499.3|4502.6|4499.8|4502.1|4499.3|8
1606805530000|2020-12-01 06:52:10|4502.3|4499.5|4500.9|4498.1|4502.9|4500.1|4500.5|4497.7|53
1606805540000|2020-12-01 06:52:20|4501.1|4498.3|4500.9|4498.1|4501.1|4498.3|4500.9|4498.1|7
1606805550000|2020-12-01 06:52:30|4500.6|4497.8|4500.1|4497.3|4500.6|4497.8|4500.1|4497.3|4
1606805560000|2020-12-01 06:52:40|4500.6|4497.8|4502.1|4499.3|4502.1|4499.3|4500.1|4497.3|32
1606805570000|2020-12-01 06:52:50|4501.9|4499.1|4502.1|4499.3|4502.1|4499.3|4501.9|4499.1|3
1606805590000|2020-12-01 06:53:10|||||||||9
1606805600000|2020-12-01 06:53:20|4502.6|4499.8|4502.4|4499.6|4503.1|4500.3|4502.1|4499.3|6
1606805610000|2020-12-01 06:53:30|4502.6|4499.8|4502.1|4499.3|4503.1|4500.3|4502.1|4499.3|3
1606805620000|2020-12-01 06:53:40|4502.6|4499.8|4502.1|4499.3|4502.6|4499.8|4502.1|4499.3|1
1606805630000|2020-12-01 06:53:50|||||||||2
1606805640000|2020-12-01 06:54:00|||||||||1
1606805650000|2020-12-01 06:54:10|4502.4|4499.6|4502.9|4500.1|4502.9|4500.1|4502.4|4499.6|2
1606805660000|2020-12-01 06:54:20|4502.6|4499.8|4504.1|4501.3|4504.1|4501.3|4502.1|4499.3|20
1606805670000|2020-12-01 06:54:30|4503.9|4501.1|4503.6|4500.8|4503.9|4501.1|4503.1|4500.3|15
1606805680000|2020-12-01 06:54:40|4503.9|4501.1|4502.9|4500.1|4503.9|4501.1|4502.9|4500.1|3
1606805690000|2020-12-01 06:54:50|4501.9|4499.1|4502.9|4500.1|4502.9|4500.1|4501.9|4499.1|7
1606805700000|2020-12-01 06:55:00|4502.6|4499.8|4502.9|4500.1|4502.9|4500.1|4502.6|4499.8|1
1606805710000|2020-12-01 06:55:10|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|1
1606805720000|2020-12-01 06:55:20|4503.4|4500.6|4503.6|4500.8|4503.9|4501.1|4503.4|4500.6|6
1606805730000|2020-12-01 06:55:30|4503.3|4500.5|4503.9|4501.1|4503.9|4501.1|4503.1|4500.3|1
1606805750000|2020-12-01 06:55:50|4504.1|4501.3|4509.1|4506.3|4509.1|4506.3|4504.1|4501.3|58
1606805760000|2020-12-01 06:56:00|4509.7|4506.9|4509.9|4507.1|4510.1|4507.3|4508.9|4506.1|44
1606805770000|2020-12-01 06:56:10|4510.1|4507.3|4509.6|4506.8|4510.9|4508.1|4509.1|4506.3|22
1606805780000|2020-12-01 06:56:20|4509.1|4506.3|4509.1|4506.3|4510.1|4507.3|4509.1|4506.3|11
1606805790000|2020-12-01 06:56:30|4509.7|4506.9|4510.9|4508.1|4511.1|4508.3|4509.7|4506.9|9
1606805800000|2020-12-01 06:56:40|4510.1|4507.3|4510.9|4508.1|4512.1|4509.3|4509.9|4507.1|51
1606805810000|2020-12-01 06:56:50|4511.1|4508.3|4512.4|4509.6|4512.4|4509.6|4511.1|4508.3|17
1606805820000|2020-12-01 06:57:00|4512.9|4510.1|4511.6|4508.8|4512.9|4510.1|4511.1|4508.3|27
1606805830000|2020-12-01 06:57:10|4511.9|4509.1|4512.1|4509.3|4512.1|4509.3|4511.9|4509.1|5
1606805840000|2020-12-01 06:57:20|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.1|4508.3|21
1606805850000|2020-12-01 06:57:30|4511.1|4508.3|4511.1|4508.3|4511.6|4508.8|4511.1|4508.3|12
1606805860000|2020-12-01 06:57:40|4510.9|4508.1|4510.9|4508.1|4511.1|4508.3|4510.9|4508.1|5
1606805880000|2020-12-01 06:58:00|4510.1|4507.3|4508.9|4506.1|4510.1|4507.3|4508.9|4506.1|65
1606805890000|2020-12-01 06:58:10|||||||||4
1606805900000|2020-12-01 06:58:20|||||||||4
1606805910000|2020-12-01 06:58:30|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4509.1|4506.3|4
1606805930000|2020-12-01 06:58:50|||||||||4
1606805940000|2020-12-01 06:59:00|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|3
1606805950000|2020-12-01 06:59:10|4510.7|4507.9|4510.6|4507.8|4510.9|4508.1|4510.1|4507.3|13
1606805960000|2020-12-01 06:59:20|4510.1|4507.3|4510.6|4507.8|4510.6|4507.8|4510.1|4507.3|0
1606805970000|2020-12-01 06:59:30|4510.9|4508.1|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|1
1606805980000|2020-12-01 06:59:40|||||||||1
1606805990000|2020-12-01 06:59:50|4509.6|4506.8|4509.9|4507.1|4510.1|4507.3|4508.9|4506.1|23
1606806000000|2020-12-01 07:00:00|4509.6|4506.8|4510.6|4507.8|4510.9|4508.1|4509.1|4506.3|18
1606806010000|2020-12-01 07:00:10|4510.4|4507.6|4511.9|4509.1|4512.9|4510.1|4510.1|4507.3|30
1606806020000|2020-12-01 07:00:20|4512.4|4509.6|4514.1|4511.3|4514.1|4511.3|4512.1|4509.3|37
1606806030000|2020-12-01 07:00:30|4514.9|4512.1|4514.9|4512.1|4515.1|4512.3|4514.1|4511.3|31
1606806040000|2020-12-01 07:00:40|4515.1|4512.3|4516.1|4513.3|4516.9|4514.1|4514.9|4512.1|32
1606806050000|2020-12-01 07:00:50|4516.4|4513.6|4516.9|4514.1|4517.1|4514.3|4515.1|4512.3|30
1606806060000|2020-12-01 07:01:00|4517.1|4514.3|4518.9|4516.1|4519.1|4516.3|4517.1|4514.3|57
1606806070000|2020-12-01 07:01:10|4518.1|4515.3|4516.9|4514.1|4519.1|4516.3|4516.9|4514.1|26
1606806080000|2020-12-01 07:01:20|4516.4|4513.6|4517.6|4514.8|4517.9|4515.1|4515.9|4513.1|21
1606806090000|2020-12-01 07:01:30|4516.9|4514.1|4516.9|4514.1|4517.9|4515.1|4516.9|4514.1|5
1606806100000|2020-12-01 07:01:40|4516.4|4513.6|4515.9|4513.1|4516.4|4513.6|4515.9|4513.1|12
1606806110000|2020-12-01 07:01:50|||||||||6
1606806120000|2020-12-01 07:02:00|4515.3|4512.5|4515.9|4513.1|4515.9|4513.1|4515.1|4512.3|6
1606806130000|2020-12-01 07:02:10|4515.6|4512.8|4515.6|4512.8|4515.9|4513.1|4515.1|4512.3|9
1606806140000|2020-12-01 07:02:20|4515.3|4512.5|4513.9|4511.1|4515.3|4512.5|4513.9|4511.1|21
1606806150000|2020-12-01 07:02:30|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|3
1606806160000|2020-12-01 07:02:40|4514.7|4511.9|4514.9|4512.1|4514.9|4512.1|4514.7|4511.9|5
1606806170000|2020-12-01 07:02:50|4513.9|4511.1|4514.4|4511.6|4514.4|4511.6|4513.9|4511.1|7
1606806180000|2020-12-01 07:03:00|4514.7|4511.9|4514.9|4512.1|4515.1|4512.3|4513.9|4511.1|8
1606806190000|2020-12-01 07:03:10|4515.1|4512.3|4514.9|4512.1|4515.1|4512.3|4514.9|4512.1|1
1606806200000|2020-12-01 07:03:20|4515.7|4512.9|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|8
1606806210000|2020-12-01 07:03:30|4515.1|4512.3|4514.9|4512.1|4515.1|4512.3|4514.9|4512.1|1
1606806220000|2020-12-01 07:03:40|4516.2|4513.4|4516.9|4514.1|4517.2|4514.4|4516.2|4513.4|73
1606806230000|2020-12-01 07:03:50|4516.1|4513.3|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|15
1606806240000|2020-12-01 07:04:00|4516.6|4513.8|4515.9|4513.1|4516.9|4514.1|4515.9|4513.1|10
1606806250000|2020-12-01 07:04:10|4516.1|4513.3|4516.6|4513.8|4516.9|4514.1|4516.1|4513.3|14
1606806260000|2020-12-01 07:04:20|4516.1|4513.3|4515.9|4513.1|4516.4|4513.6|4515.1|4512.3|14
1606806270000|2020-12-01 07:04:30|4516.1|4513.3|4517.9|4515.1|4518.1|4515.3|4515.9|4513.1|17
1606806280000|2020-12-01 07:04:40|4518.1|4515.3|4517.9|4515.1|4518.1|4515.3|4517.9|4515.1|8
1606806290000|2020-12-01 07:04:50|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|4516.9|4514.1|24
1606806300000|2020-12-01 07:05:00|4517.1|4514.3|4516.9|4514.1|4517.1|4514.3|4516.9|4514.1|6
1606806310000|2020-12-01 07:05:10|4516.3|4513.5|4516.1|4513.3|4516.3|4513.5|4515.9|4513.1|14
1606806320000|2020-12-01 07:05:20|4516.4|4513.6|4513.9|4511.1|4516.4|4513.6|4513.9|4511.1|17
1606806330000|2020-12-01 07:05:30|4514.1|4511.3|4513.9|4511.1|4514.1|4511.3|4513.9|4511.1|12
1606806340000|2020-12-01 07:05:40|4514.7|4511.9|4515.9|4513.1|4515.9|4513.1|4514.7|4511.9|16
1606806350000|2020-12-01 07:05:50|4515.6|4512.8|4515.9|4513.1|4515.9|4513.1|4515.1|4512.3|3
1606806360000|2020-12-01 07:06:00|4516.1|4513.3|4516.9|4514.1|4516.9|4514.1|4515.9|4513.1|4
1606806370000|2020-12-01 07:06:10|4516.4|4513.6|4515.9|4513.1|4516.4|4513.6|4515.9|4513.1|7
1606806380000|2020-12-01 07:06:20|4515.3|4512.5|4514.9|4512.1|4515.3|4512.5|4514.9|4512.1|8
1606806390000|2020-12-01 07:06:30|4515.1|4512.3|4515.9|4513.1|4516.4|4513.6|4515.1|4512.3|9
1606806400000|2020-12-01 07:06:40|4515.6|4512.8|4515.6|4512.8|4515.6|4512.8|4515.6|4512.8|1
1606806410000|2020-12-01 07:06:50|4515.9|4513.1|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|0
1606806420000|2020-12-01 07:07:00|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|21
1606806430000|2020-12-01 07:07:10|4514.1|4511.3|4514.6|4511.8|4514.6|4511.8|4514.1|4511.3|1
1606806440000|2020-12-01 07:07:20|4514.9|4512.1|4514.9|4512.1|4515.1|4512.3|4514.9|4512.1|2
1606806460000|2020-12-01 07:07:40|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|6
1606806470000|2020-12-01 07:07:50|4514.7|4511.9|4513.9|4511.1|4514.7|4511.9|4513.9|4511.1|3
1606806480000|2020-12-01 07:08:00|||||||||4
1606806500000|2020-12-01 07:08:20|4513.7|4510.9|4514.6|4511.8|4514.6|4511.8|4513.1|4510.3|17
1606806510000|2020-12-01 07:08:30|4514.9|4512.1|4513.9|4511.1|4514.9|4512.1|4513.6|4510.8|8
1606806520000|2020-12-01 07:08:40|4513.6|4510.8|4513.6|4510.8|4513.6|4510.8|4513.1|4510.3|10
1606806530000|2020-12-01 07:08:50|4513.3|4510.5|4513.6|4510.8|4513.9|4511.1|4512.9|4510.1|4
1606806540000|2020-12-01 07:09:00|4513.3|4510.5|4513.1|4510.3|4513.6|4510.8|4513.1|4510.3|1
1606806550000|2020-12-01 07:09:10|4512.9|4510.1|4510.1|4507.3|4512.9|4510.1|4510.1|4507.3|39
1606806560000|2020-12-01 07:09:20|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|29
1606806570000|2020-12-01 07:09:30|4508.6|4505.8|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|5
1606806580000|2020-12-01 07:09:40|4508.1|4505.3|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|7
1606806590000|2020-12-01 07:09:50|4508.1|4505.3|4508.4|4505.6|4508.4|4505.6|4508.1|4505.3|3
1606806600000|2020-12-01 07:10:00|4508.7|4505.9|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|5
1606806610000|2020-12-01 07:10:10|||||||||1
1606806630000|2020-12-01 07:10:30|||||||||4
1606806640000|2020-12-01 07:10:40|4508.1|4505.3|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|6
1606806650000|2020-12-01 07:10:50|||||||||2
1606806660000|2020-12-01 07:11:00|4508.3|4505.5|4508.9|4506.1|4509.3|4506.5|4507.9|4505.1|27
1606806670000|2020-12-01 07:11:10|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|4
1606806680000|2020-12-01 07:11:20|4509.3|4506.5|4509.6|4506.8|4509.9|4507.1|4508.9|4506.1|8
1606806690000|2020-12-01 07:11:30|4509.4|4506.6|4506.9|4504.1|4509.4|4506.6|4506.9|4504.1|17
1606806700000|2020-12-01 07:11:40|4507.1|4504.3|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|4
1606806720000|2020-12-01 07:12:00|||||||||1
1606806730000|2020-12-01 07:12:10|||||||||3
1606806750000|2020-12-01 07:12:30|4508.1|4505.3|4509.9|4507.1|4509.9|4507.1|4507.9|4505.1|9
1606806760000|2020-12-01 07:12:40|4509.6|4506.8|4509.9|4507.1|4510.1|4507.3|4508.9|4506.1|17
1606806780000|2020-12-01 07:13:00|4510.1|4507.3|4511.1|4508.3|4511.4|4508.6|4510.1|4507.3|11
1606806790000|2020-12-01 07:13:10|4511.3|4508.5|4511.9|4509.1|4511.9|4509.1|4511.1|4508.3|15
1606806800000|2020-12-01 07:13:20|4511.6|4508.8|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|11
1606806810000|2020-12-01 07:13:30|4510.6|4507.8|4509.9|4507.1|4510.6|4507.8|4509.9|4507.1|9
1606806830000|2020-12-01 07:13:50|4510.1|4507.3|4510.1|4507.3|4510.9|4508.1|4509.9|4507.1|8
1606806840000|2020-12-01 07:14:00|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|14
1606806850000|2020-12-01 07:14:10|||||||||3
1606806870000|2020-12-01 07:14:30|4508.3|4505.5|4507.9|4505.1|4508.3|4505.5|4507.9|4505.1|7
1606806880000|2020-12-01 07:14:40|||||||||11
1606806890000|2020-12-01 07:14:50|||||||||4
1606806900000|2020-12-01 07:15:00|4506.9|4504.1|4506.9|4504.1|4507.1|4504.3|4506.9|4504.1|14
1606806910000|2020-12-01 07:15:10|||||||||13
1606806920000|2020-12-01 07:15:20|4507.9|4505.1|4507.3|4504.5|4507.9|4505.1|4507.3|4504.5|13
1606806930000|2020-12-01 07:15:30|4507.1|4504.3|4508.9|4506.1|4508.9|4506.1|4507.1|4504.3|9
1606806950000|2020-12-01 07:15:50|4508.7|4505.9|4508.1|4505.3|4508.7|4505.9|4508.1|4505.3|3
1606806960000|2020-12-01 07:16:00|4508.4|4505.6|4508.9|4506.1|4509.1|4506.3|4508.4|4505.6|3
1606806970000|2020-12-01 07:16:10|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|2
1606806980000|2020-12-01 07:16:20|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.1|4505.3|12
1606806990000|2020-12-01 07:16:30|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.4|4506.6|9
1606807000000|2020-12-01 07:16:40|||||||||5
1606807010000|2020-12-01 07:16:50|4510.5|4507.7|4511.1|4508.3|4511.9|4509.1|4510.5|4507.7|30
1606807020000|2020-12-01 07:17:00|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|9
1606807030000|2020-12-01 07:17:10|4511.7|4508.9|4511.9|4509.1|4511.9|4509.1|4511.7|4508.9|1
1606807040000|2020-12-01 07:17:20|4511.3|4508.5|4511.6|4508.8|4511.6|4508.8|4510.9|4508.1|3
1606807050000|2020-12-01 07:17:30|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|0
1606807060000|2020-12-01 07:17:40|4512.9|4510.1|4511.9|4509.1|4512.9|4510.1|4511.9|4509.1|3
1606807070000|2020-12-01 07:17:50|||||||||1
1606807080000|2020-12-01 07:18:00|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|7
1606807090000|2020-12-01 07:18:10|||||||||4
1606807120000|2020-12-01 07:18:40|||||||||1
1606807140000|2020-12-01 07:19:00|4512.5|4509.7|4512.7|4509.9|4512.7|4509.9|4512.5|4509.7|7
1606807150000|2020-12-01 07:19:10|4511.9|4509.1|4512.7|4509.9|4512.7|4509.9|4511.9|4509.1|6
1606807160000|2020-12-01 07:19:20|4512.4|4509.6|4512.9|4510.1|4512.9|4510.1|4512.1|4509.3|3
1606807170000|2020-12-01 07:19:30|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.9|4510.1|0
1606807180000|2020-12-01 07:19:40|4513.1|4510.3|4513.9|4511.1|4513.9|4511.1|4513.1|4510.3|9
1606807190000|2020-12-01 07:19:50|4514.7|4511.9|4513.9|4511.1|4514.7|4511.9|4513.9|4511.1|7
1606807200000|2020-12-01 07:20:00|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.9|4510.1|10
1606807210000|2020-12-01 07:20:10|||||||||4
1606807220000|2020-12-01 07:20:20|4512.6|4509.8|4511.9|4509.1|4512.6|4509.8|4510.9|4508.1|7
1606807230000|2020-12-01 07:20:30|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|4
1606807240000|2020-12-01 07:20:40|4511.7|4508.9|4512.9|4510.1|4512.9|4510.1|4511.7|4508.9|6
1606807270000|2020-12-01 07:21:10|||||||||1
1606807280000|2020-12-01 07:21:20|||||||||1
1606807290000|2020-12-01 07:21:30|||||||||1
1606807300000|2020-12-01 07:21:40|4512.3|4509.5|4511.9|4509.1|4512.3|4509.5|4511.9|4509.1|3
1606807310000|2020-12-01 07:21:50|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|5
1606807320000|2020-12-01 07:22:00|4513.1|4510.3|4511.9|4509.1|4513.1|4510.3|4511.9|4509.1|7
1606807330000|2020-12-01 07:22:10|||||||||2
1606807340000|2020-12-01 07:22:20|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|2
1606807350000|2020-12-01 07:22:30|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.4|4507.6|9
1606807360000|2020-12-01 07:22:40|4511.4|4508.6|4511.6|4508.8|4511.9|4509.1|4510.9|4508.1|33
1606807370000|2020-12-01 07:22:50|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|1
1606807380000|2020-12-01 07:23:00|4511.3|4508.5|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|10
1606807400000|2020-12-01 07:23:20|4511.6|4508.8|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|4
1606807410000|2020-12-01 07:23:30|||||||||1
1606807420000|2020-12-01 07:23:40|4511.4|4508.6|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|1
1606807440000|2020-12-01 07:24:00|4511.6|4508.8|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|3
1606807450000|2020-12-01 07:24:10|4510.4|4507.6|4508.9|4506.1|4510.4|4507.6|4508.1|4505.3|36
1606807460000|2020-12-01 07:24:20|4509.7|4506.9|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|22
1606807470000|2020-12-01 07:24:30|||||||||1
1606807490000|2020-12-01 07:24:50|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|17
1606807500000|2020-12-01 07:25:00|4508.1|4505.3|4508.1|4505.3|4508.9|4506.1|4507.9|4505.1|9
1606807510000|2020-12-01 07:25:10|4507.9|4505.1|4508.1|4505.3|4508.1|4505.3|4507.9|4505.1|4
1606807520000|2020-12-01 07:25:20|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|2
1606807530000|2020-12-01 07:25:30|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|4508.1|4505.3|0
1606807540000|2020-12-01 07:25:40|4507.9|4505.1|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|4
1606807550000|2020-12-01 07:25:50|4508.5|4505.7|4508.9|4506.1|4508.9|4506.1|4508.5|4505.7|16
1606807560000|2020-12-01 07:26:00|4508.7|4505.9|4508.1|4505.3|4508.7|4505.9|4507.9|4505.1|4
1606807570000|2020-12-01 07:26:10|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|1
1606807580000|2020-12-01 07:26:20|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|1
1606807590000|2020-12-01 07:26:30|4508.1|4505.3|4508.1|4505.3|4508.9|4506.1|4507.9|4505.1|5
1606807600000|2020-12-01 07:26:40|4508.6|4505.8|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|2
1606807610000|2020-12-01 07:26:50|4508.6|4505.8|4508.9|4506.1|4509.9|4507.1|4508.6|4505.8|17
1606807620000|2020-12-01 07:27:00|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|4508.9|4506.1|0
1606807650000|2020-12-01 07:27:30|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|1
1606807660000|2020-12-01 07:27:40|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|4509.1|4506.3|0
1606807670000|2020-12-01 07:27:50|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|0
1606807680000|2020-12-01 07:28:00|4508.6|4505.8|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|10
1606807690000|2020-12-01 07:28:10|4507.6|4504.8|4508.9|4506.1|4508.9|4506.1|4507.1|4504.3|33
1606807700000|2020-12-01 07:28:20|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|14
1606807710000|2020-12-01 07:28:30|||||||||1
1606807720000|2020-12-01 07:28:40|4510.1|4507.3|4509.9|4507.1|4510.1|4507.3|4509.9|4507.1|15
1606807730000|2020-12-01 07:28:50|4510.1|4507.3|4511.9|4509.1|4511.9|4509.1|4510.1|4507.3|9
1606807740000|2020-12-01 07:29:00|4511.6|4508.8|4511.9|4509.1|4511.9|4509.1|4511.6|4508.8|11
1606807750000|2020-12-01 07:29:10|4512.1|4509.3|4511.9|4509.1|4513.7|4510.9|4511.9|4509.1|38
1606807760000|2020-12-01 07:29:20|4512.1|4509.3|4511.9|4509.1|4512.4|4509.6|4511.9|4509.1|1
1606807770000|2020-12-01 07:29:30|4512.1|4509.3|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|6
1606807780000|2020-12-01 07:29:40|4512.3|4509.5|4512.1|4509.3|4512.9|4510.1|4511.9|4509.1|8
1606807790000|2020-12-01 07:29:50|4511.9|4509.1|4512.1|4509.3|4512.1|4509.3|4511.1|4508.3|8
1606807800000|2020-12-01 07:30:00|4512.4|4509.6|4511.9|4509.1|4512.7|4509.9|4511.9|4509.1|6
1606807810000|2020-12-01 07:30:10|4512.1|4509.3|4511.9|4509.1|4512.1|4509.3|4511.9|4509.1|1
1606807830000|2020-12-01 07:30:30|4512.4|4509.6|4513.1|4510.3|4513.4|4510.6|4511.9|4509.1|71
1606807840000|2020-12-01 07:30:40|4513.7|4510.9|4513.1|4510.3|4513.9|4511.1|4513.1|4510.3|6
1606807850000|2020-12-01 07:30:50|4513.7|4510.9|4513.9|4511.1|4513.9|4511.1|4513.1|4510.3|17
1606807860000|2020-12-01 07:31:00|4514.1|4511.3|4512.9|4510.1|4514.1|4511.3|4512.9|4510.1|19
1606807870000|2020-12-01 07:31:10|4512.6|4509.8|4512.9|4510.1|4512.9|4510.1|4512.6|4509.8|3
1606807890000|2020-12-01 07:31:30|||||||||4
1606807900000|2020-12-01 07:31:40|4513.1|4510.3|4513.7|4510.9|4513.7|4510.9|4513.1|4510.3|4
1606807910000|2020-12-01 07:31:50|4513.4|4510.6|4512.9|4510.1|4513.4|4510.6|4512.9|4510.1|2
1606807920000|2020-12-01 07:32:00|4512.6|4509.8|4512.9|4510.1|4512.9|4510.1|4512.6|4509.8|3
1606807930000|2020-12-01 07:32:10|4513.1|4510.3|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|5
1606807940000|2020-12-01 07:32:20|||||||||1
1606807950000|2020-12-01 07:32:30|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4513.9|4511.1|11
1606807960000|2020-12-01 07:32:40|||||||||3
1606807970000|2020-12-01 07:32:50|4514.7|4511.9|4515.9|4513.1|4516.1|4513.3|4514.1|4511.3|40
1606807980000|2020-12-01 07:33:00|4515.6|4512.8|4514.9|4512.1|4515.6|4512.8|4514.4|4511.6|23
1606807990000|2020-12-01 07:33:10|||||||||2
1606808000000|2020-12-01 07:33:20|4514.7|4511.9|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|8
1606808010000|2020-12-01 07:33:30|4513.6|4510.8|4513.9|4511.1|4513.9|4511.1|4513.6|4510.8|17
1606808020000|2020-12-01 07:33:40|4514.1|4511.3|4513.9|4511.1|4514.7|4511.9|4513.9|4511.1|6
1606808030000|2020-12-01 07:33:50|4513.7|4510.9|4511.9|4509.1|4513.9|4511.1|4511.9|4509.1|11
1606808040000|2020-12-01 07:34:00|4512.2|4509.4|4512.9|4510.1|4512.9|4510.1|4512.2|4509.4|4
1606808050000|2020-12-01 07:34:10|||||||||3
1606808060000|2020-12-01 07:34:20|4512.7|4509.9|4512.7|4509.9|4512.9|4510.1|4512.7|4509.9|2
1606808070000|2020-12-01 07:34:30|4512.1|4509.3|4511.7|4508.9|4512.1|4509.3|4511.1|4508.3|9
1606808080000|2020-12-01 07:34:40|||||||||1
1606808090000|2020-12-01 07:34:50|4511.4|4508.6|4510.9|4508.1|4511.4|4508.6|4510.9|4508.1|8
1606808100000|2020-12-01 07:35:00|4510.7|4507.9|4510.7|4507.9|4510.7|4507.9|4509.9|4507.1|20
1606808110000|2020-12-01 07:35:10|4510.9|4508.1|4512.9|4510.1|4512.9|4510.1|4510.9|4508.1|10
1606808120000|2020-12-01 07:35:20|4512.1|4509.3|4511.9|4509.1|4512.9|4510.1|4511.9|4509.1|18
1606808130000|2020-12-01 07:35:30|4512.2|4509.4|4511.6|4508.8|4512.2|4509.4|4510.9|4508.1|15
1606808140000|2020-12-01 07:35:40|4511.3|4508.5|4510.7|4507.9|4511.3|4508.5|4510.7|4507.9|0
1606808150000|2020-12-01 07:35:50|4510.9|4508.1|4511.4|4508.6|4511.9|4509.1|4510.9|4508.1|6
1606808160000|2020-12-01 07:36:00|4511.7|4508.9|4512.9|4510.1|4512.9|4510.1|4511.1|4508.3|9
1606808170000|2020-12-01 07:36:10|4513.7|4510.9|4512.9|4510.1|4513.7|4510.9|4512.9|4510.1|6
1606808180000|2020-12-01 07:36:20|4512.7|4509.9|4512.7|4509.9|4512.7|4509.9|4512.7|4509.9|1
1606808190000|2020-12-01 07:36:30|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|0
1606808200000|2020-12-01 07:36:40|4512.7|4509.9|4512.7|4509.9|4512.7|4509.9|4512.7|4509.9|1
1606808210000|2020-12-01 07:36:50|4512.4|4509.6|4512.9|4510.1|4512.9|4510.1|4512.4|4509.6|6
1606808220000|2020-12-01 07:37:00|4513.1|4510.3|4512.9|4510.1|4513.9|4511.1|4512.7|4509.9|20
1606808230000|2020-12-01 07:37:10|4513.4|4510.6|4512.9|4510.1|4513.7|4510.9|4512.9|4510.1|2
1606808240000|2020-12-01 07:37:20|4513.2|4510.4|4513.4|4510.6|4513.7|4510.9|4513.2|4510.4|9
1606808250000|2020-12-01 07:37:30|4513.7|4510.9|4513.7|4510.9|4513.7|4510.9|4513.4|4510.6|0
1606808260000|2020-12-01 07:37:40|4513.4|4510.6|4512.9|4510.1|4513.4|4510.6|4512.9|4510.1|6
1606808270000|2020-12-01 07:37:50|4513.4|4510.6|4513.1|4510.3|4513.7|4510.9|4512.9|4510.1|1
1606808280000|2020-12-01 07:38:00|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|1
1606808290000|2020-12-01 07:38:10|||||||||1
1606808300000|2020-12-01 07:38:20|||||||||2
1606808330000|2020-12-01 07:38:50|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.9|4510.1|1
1606808360000|2020-12-01 07:39:20|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.9|4510.1|1
1606808370000|2020-12-01 07:39:30|||||||||1
1606808380000|2020-12-01 07:39:40|||||||||2
1606808390000|2020-12-01 07:39:50|4512.6|4509.8|4511.9|4509.1|4512.6|4509.8|4511.3|4508.5|24
1606808400000|2020-12-01 07:40:00|||||||||5
1606808410000|2020-12-01 07:40:10|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|15
1606808430000|2020-12-01 07:40:30|4513.7|4510.9|4515.9|4513.1|4516.1|4513.3|4513.7|4510.9|53
1606808440000|2020-12-01 07:40:40|4516.7|4513.9|4516.1|4513.3|4516.7|4513.9|4516.1|4513.3|16
1606808450000|2020-12-01 07:40:50|4516.7|4513.9|4516.7|4513.9|4516.9|4514.1|4516.4|4513.6|8
1606808460000|2020-12-01 07:41:00|4516.4|4513.6|4515.9|4513.1|4516.4|4513.6|4515.9|4513.1|9
1606808480000|2020-12-01 07:41:20|4515.7|4512.9|4514.9|4512.1|4515.7|4512.9|4514.9|4512.1|9
1606808490000|2020-12-01 07:41:30|4515.1|4512.3|4514.9|4512.1|4515.7|4512.9|4514.9|4512.1|4
1606808510000|2020-12-01 07:41:50|4514.7|4511.9|4514.9|4512.1|4514.9|4512.1|4514.6|4511.8|9
1606808520000|2020-12-01 07:42:00|4514.6|4511.8|4513.9|4511.1|4514.6|4511.8|4513.9|4511.1|2
1606808530000|2020-12-01 07:42:10|4513.7|4510.9|4511.9|4509.1|4513.9|4511.1|4511.9|4509.1|14
1606808540000|2020-12-01 07:42:20|4511.1|4508.3|4508.9|4506.1|4511.1|4508.3|4508.9|4506.1|35
1606808550000|2020-12-01 07:42:30|4508.3|4505.5|4508.9|4506.1|4508.9|4506.1|4507.6|4504.8|63
1606808560000|2020-12-01 07:42:40|4509.3|4506.5|4509.6|4506.8|4509.9|4507.1|4508.9|4506.1|6
1606808570000|2020-12-01 07:42:50|4509.1|4506.3|4509.9|4507.1|4509.9|4507.1|4508.9|4506.1|2
1606808580000|2020-12-01 07:43:00|4509.1|4506.3|4508.9|4506.1|4509.1|4506.3|4508.9|4506.1|4
1606808590000|2020-12-01 07:43:10|4508.6|4505.8|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|13
1606808600000|2020-12-01 07:43:20|4509.1|4506.3|4509.1|4506.3|4509.9|4507.1|4509.1|4506.3|11
1606808610000|2020-12-01 07:43:30|4509.4|4506.6|4509.9|4507.1|4509.9|4507.1|4509.3|4506.5|3
1606808630000|2020-12-01 07:43:50|4510.1|4507.3|4508.9|4506.1|4511.9|4509.1|4508.7|4505.9|65
1606808640000|2020-12-01 07:44:00|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|4
1606808650000|2020-12-01 07:44:10|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|4
1606808660000|2020-12-01 07:44:20|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|8
1606808680000|2020-12-01 07:44:40|||||||||2
1606808690000|2020-12-01 07:44:50|||||||||3
1606808700000|2020-12-01 07:45:00|4507.1|4504.3|4504.9|4502.1|4507.1|4504.3|4504.9|4502.1|62
1606808710000|2020-12-01 07:45:10|4505.5|4502.7|4504.5|4501.7|4505.5|4502.7|4503.9|4501.1|18
1606808720000|2020-12-01 07:45:20|4504.7|4501.9|4503.9|4501.1|4504.9|4502.1|4503.1|4500.3|61
1606808730000|2020-12-01 07:45:30|||||||||9
1606808740000|2020-12-01 07:45:40|4504.1|4501.3|4505.9|4503.1|4505.9|4503.1|4503.9|4501.1|15
1606808750000|2020-12-01 07:45:50|4506.1|4503.3|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|39
1606808760000|2020-12-01 07:46:00|4507.1|4504.3|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|12
1606808770000|2020-12-01 07:46:10|4507.3|4504.5|4506.9|4504.1|4507.3|4504.5|4506.4|4503.6|7
1606808780000|2020-12-01 07:46:20|4506.6|4503.8|4505.9|4503.1|4506.9|4504.1|4505.6|4502.8|25
1606808790000|2020-12-01 07:46:30|4505.4|4502.6|4505.9|4503.1|4505.9|4503.1|4505.4|4502.6|5
1606808800000|2020-12-01 07:46:40|4506.5|4503.7|4506.9|4504.1|4506.9|4504.1|4506.5|4503.7|13
1606808810000|2020-12-01 07:46:50|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|1
1606808820000|2020-12-01 07:47:00|4505.7|4502.9|4505.7|4502.9|4505.9|4503.1|4505.4|4502.6|4
1606808830000|2020-12-01 07:47:10|4505.9|4503.1|4507.1|4504.3|4507.1|4504.3|4505.9|4503.1|11
1606808840000|2020-12-01 07:47:20|4506.9|4504.1|4507.1|4504.3|4507.1|4504.3|4506.9|4504.1|1
1606808850000|2020-12-01 07:47:30|4506.9|4504.1|4507.1|4504.3|4507.1|4504.3|4506.9|4504.1|5
1606808860000|2020-12-01 07:47:40|4506.9|4504.1|4507.1|4504.3|4507.7|4504.9|4506.9|4504.1|10
1606808870000|2020-12-01 07:47:50|4507.9|4505.1|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|3
1606808880000|2020-12-01 07:48:00|4508.1|4505.3|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|9
1606808890000|2020-12-01 07:48:10|4508.6|4505.8|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|5
1606808900000|2020-12-01 07:48:20|||||||||1
1606808910000|2020-12-01 07:48:30|4508.1|4505.3|4507.9|4505.1|4508.1|4505.3|4507.9|4505.1|4
1606808920000|2020-12-01 07:48:40|4508.1|4505.3|4508.9|4506.1|4508.9|4506.1|4508.1|4505.3|12
1606808930000|2020-12-01 07:48:50|4508.7|4505.9|4507.9|4505.1|4508.7|4505.9|4507.9|4505.1|6
1606808940000|2020-12-01 07:49:00|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4507.4|4504.6|3
1606808950000|2020-12-01 07:49:10|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4507.4|4504.6|2
1606808960000|2020-12-01 07:49:20|4507.6|4504.8|4509.2|4506.4|4509.9|4507.1|4507.6|4504.8|55
1606808970000|2020-12-01 07:49:30|4509.4|4506.6|4509.7|4506.9|4509.7|4506.9|4509.4|4506.6|0
1606808980000|2020-12-01 07:49:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|6
1606808990000|2020-12-01 07:49:50|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|1
1606809000000|2020-12-01 07:50:00|4508.7|4505.9|4507.9|4505.1|4508.7|4505.9|4507.9|4505.1|5
1606809010000|2020-12-01 07:50:10|4508.7|4505.9|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|7
1606809020000|2020-12-01 07:50:20|||||||||2
1606809030000|2020-12-01 07:50:30|4508.2|4505.4|4508.7|4505.9|4508.7|4505.9|4508.2|4505.4|0
1606809040000|2020-12-01 07:50:40|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|3
1606809050000|2020-12-01 07:50:50|||||||||2
1606809060000|2020-12-01 07:51:00|4508.4|4505.6|4508.9|4506.1|4508.9|4506.1|4507.9|4505.1|7
1606809070000|2020-12-01 07:51:10|4508.7|4505.9|4508.2|4505.4|4508.9|4506.1|4507.9|4505.1|0
1606809080000|2020-12-01 07:51:20|4507.9|4505.1|4507.9|4505.1|4508.7|4505.9|4507.9|4505.1|2
1606809090000|2020-12-01 07:51:30|4508.2|4505.4|4508.9|4506.1|4508.9|4506.1|4508.2|4505.4|4
1606809100000|2020-12-01 07:51:40|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|0
1606809110000|2020-12-01 07:51:50|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4
1606809120000|2020-12-01 07:52:00|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|0
1606809140000|2020-12-01 07:52:20|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|0
1606809150000|2020-12-01 07:52:30|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|0
1606809160000|2020-12-01 07:52:40|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|1
1606809170000|2020-12-01 07:52:50|4508.7|4505.9|4510.9|4508.1|4510.9|4508.1|4508.7|4505.9|29
1606809180000|2020-12-01 07:53:00|4511.7|4508.9|4511.9|4509.1|4512.9|4510.1|4511.7|4508.9|37
1606809190000|2020-12-01 07:53:10|4511.3|4508.5|4510.9|4508.1|4511.3|4508.5|4510.9|4508.1|10
1606809200000|2020-12-01 07:53:20|4510.2|4507.4|4509.9|4507.1|4510.2|4507.4|4509.9|4507.1|3
1606809210000|2020-12-01 07:53:30|4510.2|4507.4|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|6
1606809220000|2020-12-01 07:53:40|4509.7|4506.9|4509.2|4506.4|4509.7|4506.9|4509.2|4506.4|2
1606809230000|2020-12-01 07:53:50|4508.9|4506.1|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|12
1606809240000|2020-12-01 07:54:00|4509.5|4506.7|4508.9|4506.1|4509.5|4506.7|4508.9|4506.1|0
1606809250000|2020-12-01 07:54:10|4508.7|4505.9|4508.9|4506.1|4508.9|4506.1|4508.7|4505.9|0
1606809260000|2020-12-01 07:54:20|||||||||1
1606809280000|2020-12-01 07:54:40|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4509.9|4507.1|4
1606809290000|2020-12-01 07:54:50|4509.7|4506.9|4509.2|4506.4|4509.9|4507.1|4508.9|4506.1|7
1606809300000|2020-12-01 07:55:00|4508.9|4506.1|4508.9|4506.1|4509.7|4506.9|4508.1|4505.3|14
1606809320000|2020-12-01 07:55:20|4508.6|4505.8|4506.9|4504.1|4508.9|4506.1|4506.9|4504.1|26
1606809330000|2020-12-01 07:55:30|4506.1|4503.3|4505.9|4503.1|4506.1|4503.3|4505.9|4503.1|4
1606809340000|2020-12-01 07:55:40|4506.7|4503.9|4505.9|4503.1|4506.9|4504.1|4505.9|4503.1|7
1606809350000|2020-12-01 07:55:50|4505.3|4502.5|4504.9|4502.1|4505.4|4502.6|4504.6|4501.8|47
1606809360000|2020-12-01 07:56:00|||||||||4
1606809370000|2020-12-01 07:56:10|4505.4|4502.6|4505.9|4503.1|4505.9|4503.1|4505.4|4502.6|7
1606809380000|2020-12-01 07:56:20|4505.7|4502.9|4503.9|4501.1|4505.7|4502.9|4503.9|4501.1|29
1606809390000|2020-12-01 07:56:30|4504.7|4501.9|4502.9|4500.1|4504.9|4502.1|4502.1|4499.3|125
1606809400000|2020-12-01 07:56:40|4503.1|4500.3|4503.9|4501.1|4503.9|4501.1|4503.1|4500.3|11
1606809410000|2020-12-01 07:56:50|4504.1|4501.3|4503.9|4501.1|4504.4|4501.6|4503.9|4501.1|8
1606809420000|2020-12-01 07:57:00|4504.4|4501.6|4504.7|4501.9|4504.7|4501.9|4504.4|4501.6|14
1606809430000|2020-12-01 07:57:10|4504.9|4502.1|4505.9|4503.1|4505.9|4503.1|4504.9|4502.1|15
1606809440000|2020-12-01 07:57:20|4505.7|4502.9|4505.9|4503.1|4505.9|4503.1|4505.4|4502.6|17
1606809450000|2020-12-01 07:57:30|4506.1|4503.3|4507.9|4505.1|4507.9|4505.1|4505.9|4503.1|23
1606809460000|2020-12-01 07:57:40|4507.7|4504.9|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|9
1606809470000|2020-12-01 07:57:50|4507.7|4504.9|4508.9|4506.1|4509.7|4506.9|4507.7|4504.9|41
1606809480000|2020-12-01 07:58:00|4509.1|4506.3|4509.9|4507.1|4510.9|4508.1|4509.1|4506.3|47
1606809490000|2020-12-01 07:58:10|4510.1|4507.3|4511.9|4509.1|4512.1|4509.3|4510.1|4507.3|47
1606809500000|2020-12-01 07:58:20|4511.1|4508.3|4511.9|4509.1|4511.9|4509.1|4510.9|4508.1|30
1606809510000|2020-12-01 07:58:30|4512.1|4509.3|4512.1|4509.3|4512.6|4509.8|4511.9|4509.1|13
1606809520000|2020-12-01 07:58:40|4512.7|4509.9|4513.1|4510.3|4513.1|4510.3|4512.7|4509.9|6
1606809530000|2020-12-01 07:58:50|4512.9|4510.1|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|51
1606809540000|2020-12-01 07:59:00|4513.7|4510.9|4515.9|4513.1|4515.9|4513.1|4513.1|4510.3|70
1606809550000|2020-12-01 07:59:10|4516.1|4513.3|4515.1|4512.3|4516.1|4513.3|4515.1|4512.3|15
1606809560000|2020-12-01 07:59:20|4514.9|4512.1|4513.1|4510.3|4514.9|4512.1|4513.1|4510.3|16
1606809570000|2020-12-01 07:59:30|4512.9|4510.1|4512.9|4510.1|4512.9|4510.1|4512.1|4509.3|15
1606809580000|2020-12-01 07:59:40|4512.6|4509.8|4512.9|4510.1|4512.9|4510.1|4512.1|4509.3|4
1606809590000|2020-12-01 07:59:50|4512.3|4509.5|4512.9|4510.1|4513.1|4510.3|4511.9|4509.1|8
1606809600000|2020-12-01 08:00:00|4513.9|4511.1|4510.6|4507.8|4513.9|4511.1|4508.9|4506.1|65
1606809610000|2020-12-01 08:00:10|4510.9|4508.1|4509.4|4506.6|4511.9|4509.1|4509.1|4506.3|51
1606809620000|2020-12-01 08:00:20|4509.7|4506.9|4507.9|4505.1|4509.7|4506.9|4507.9|4505.1|30
1606809630000|2020-12-01 08:00:30|4508.4|4505.6|4508.9|4506.1|4508.9|4506.1|4507.9|4505.1|43
1606809640000|2020-12-01 08:00:40|4509.1|4506.3|4510.3|4507.5|4510.9|4508.1|4508.9|4506.1|27
1606809650000|2020-12-01 08:00:50|4510.1|4507.3|4510.9|4508.1|4512.1|4509.3|4510.1|4507.3|14
1606809660000|2020-12-01 08:01:00|4511.1|4508.3|4509.9|4507.1|4511.1|4508.3|4509.9|4507.1|14
1606809670000|2020-12-01 08:01:10|4510.1|4507.3|4509.4|4506.6|4510.9|4508.1|4508.9|4506.1|20
1606809680000|2020-12-01 08:01:20|4509.1|4506.3|4510.9|4508.1|4510.9|4508.1|4509.1|4506.3|13
1606809690000|2020-12-01 08:01:30|4511.9|4509.1|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|4
1606809700000|2020-12-01 08:01:40|4513.1|4510.3|4515.9|4513.1|4515.9|4513.1|4513.1|4510.3|47
1606809710000|2020-12-01 08:01:50|4515.3|4512.5|4514.9|4512.1|4515.9|4513.1|4514.9|4512.1|21
1606809720000|2020-12-01 08:02:00|4515.6|4512.8|4513.9|4511.1|4515.9|4513.1|4513.9|4511.1|21
1606809730000|2020-12-01 08:02:10|4513.7|4510.9|4514.9|4512.1|4514.9|4512.1|4513.7|4510.9|3
1606809740000|2020-12-01 08:02:20|4515.1|4512.3|4513.9|4511.1|4515.1|4512.3|4513.9|4511.1|27
1606809750000|2020-12-01 08:02:30|4514.1|4511.3|4513.9|4511.1|4514.9|4512.1|4513.9|4511.1|24
1606809760000|2020-12-01 08:02:40|4514.1|4511.3|4514.9|4512.1|4514.9|4512.1|4513.1|4510.3|17
1606809770000|2020-12-01 08:02:50|4514.7|4511.9|4514.9|4512.1|4514.9|4512.1|4513.7|4510.9|20
1606809780000|2020-12-01 08:03:00|4515.1|4512.3|4515.1|4512.3|4515.7|4512.9|4514.9|4512.1|15
1606809790000|2020-12-01 08:03:10|4514.9|4512.1|4515.1|4512.3|4515.1|4512.3|4514.9|4512.1|9
1606809800000|2020-12-01 08:03:20|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.1|4511.3|16
1606809810000|2020-12-01 08:03:30|4515.1|4512.3|4516.9|4514.1|4516.9|4514.1|4515.1|4512.3|52
1606809820000|2020-12-01 08:03:40|4517.5|4514.7|4515.9|4513.1|4517.7|4514.9|4515.9|4513.1|57
1606809830000|2020-12-01 08:03:50|4515.2|4512.4|4516.9|4514.1|4516.9|4514.1|4514.9|4512.1|15
1606809840000|2020-12-01 08:04:00|4516.6|4513.8|4516.9|4514.1|4517.9|4515.1|4516.4|4513.6|58
1606809850000|2020-12-01 08:04:10|4517.1|4514.3|4518.2|4515.4|4518.9|4516.1|4516.9|4514.1|15
1606809860000|2020-12-01 08:04:20|4517.9|4515.1|4517.9|4515.1|4519.1|4516.3|4517.9|4515.1|43
1606809870000|2020-12-01 08:04:30|4518.2|4515.4|4518.7|4515.9|4518.7|4515.9|4517.7|4514.9|26
1606809880000|2020-12-01 08:04:40|4518.4|4515.6|4517.9|4515.1|4518.9|4516.1|4517.9|4515.1|18
1606809890000|2020-12-01 08:04:50|4518.7|4515.9|4520.9|4518.1|4520.9|4518.1|4517.9|4515.1|61
1606809900000|2020-12-01 08:05:00|4520.7|4517.9|4519.9|4517.1|4520.9|4518.1|4518.9|4516.1|37
1606809910000|2020-12-01 08:05:10|4519.3|4516.5|4519.9|4517.1|4519.9|4517.1|4518.9|4516.1|16
1606809920000|2020-12-01 08:05:20|4519.6|4516.8|4520.9|4518.1|4520.9|4518.1|4519.1|4516.3|26
1606809930000|2020-12-01 08:05:30|4520.6|4517.8|4522.4|4519.6|4523.1|4520.3|4520.1|4517.3|68
1606809940000|2020-12-01 08:05:40|4522.1|4519.3|4521.9|4519.1|4522.7|4519.9|4521.6|4518.8|41
1606809950000|2020-12-01 08:05:50|4521.1|4518.3|4521.9|4519.1|4521.9|4519.1|4520.9|4518.1|16
1606809960000|2020-12-01 08:06:00|4522.1|4519.3|4521.6|4518.8|4522.1|4519.3|4521.1|4518.3|8
1606809970000|2020-12-01 08:06:10|4521.9|4519.1|4521.9|4519.1|4523.1|4520.3|4521.9|4519.1|12
1606809980000|2020-12-01 08:06:20|4521.7|4518.9|4522.9|4520.1|4522.9|4520.1|4521.7|4518.9|26
1606809990000|2020-12-01 08:06:30|4523.1|4520.3|4524.9|4522.1|4525.1|4522.3|4522.9|4520.1|74
1606810000000|2020-12-01 08:06:40|4525.7|4522.9|4526.9|4524.1|4528.3|4525.5|4525.4|4522.6|135
1606810010000|2020-12-01 08:06:50|4527.1|4524.3|4525.1|4522.3|4527.1|4524.3|4524.7|4521.9|32
1606810020000|2020-12-01 08:07:00|4525.9|4523.1|4525.1|4522.3|4526.1|4523.3|4524.9|4522.1|21
1606810030000|2020-12-01 08:07:10|4524.9|4522.1|4524.9|4522.1|4525.1|4522.3|4524.4|4521.6|16
1606810040000|2020-12-01 08:07:20|4524.6|4521.8|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|11
1606810050000|2020-12-01 08:07:30|4524.1|4521.3|4526.1|4523.3|4526.9|4524.1|4523.9|4521.1|60
1606810060000|2020-12-01 08:07:40|4526.7|4523.9|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|12
1606810070000|2020-12-01 08:07:50|4526.1|4523.3|4526.9|4524.1|4526.9|4524.1|4525.7|4522.9|14
1606810080000|2020-12-01 08:08:00|4526.7|4523.9|4526.9|4524.1|4527.1|4524.3|4525.9|4523.1|29
1606810090000|2020-12-01 08:08:10|4527.2|4524.4|4526.9|4524.1|4528.1|4525.3|4526.9|4524.1|44
1606810100000|2020-12-01 08:08:20|4526.4|4523.6|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|17
1606810110000|2020-12-01 08:08:30|4526.6|4523.8|4525.9|4523.1|4526.6|4523.8|4525.9|4523.1|7
1606810120000|2020-12-01 08:08:40|4526.1|4523.3|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|21
1606810130000|2020-12-01 08:08:50|4527.1|4524.3|4526.6|4523.8|4527.1|4524.3|4526.6|4523.8|14
1606810140000|2020-12-01 08:09:00|4526.9|4524.1|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|23
1606810150000|2020-12-01 08:09:10|4526.1|4523.3|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|13
1606810160000|2020-12-01 08:09:20|4527.1|4524.3|4526.9|4524.1|4527.1|4524.3|4526.9|4524.1|20
1606810170000|2020-12-01 08:09:30|4526.6|4523.8|4525.9|4523.1|4527.1|4524.3|4525.9|4523.1|29
1606810180000|2020-12-01 08:09:40|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|4525.9|4523.1|6
1606810190000|2020-12-01 08:09:50|4525.9|4523.1|4525.9|4523.1|4526.1|4523.3|4525.9|4523.1|6
1606810200000|2020-12-01 08:10:00|4526.4|4523.6|4526.9|4524.1|4527.1|4524.3|4526.4|4523.6|47
1606810210000|2020-12-01 08:10:10|4527.1|4524.3|4527.9|4525.1|4527.9|4525.1|4526.9|4524.1|17
1606810220000|2020-12-01 08:10:20|4528.1|4525.3|4529.7|4526.9|4529.9|4527.1|4527.9|4525.1|123
1606810230000|2020-12-01 08:10:30|4530.3|4527.5|4533.7|4530.9|4533.9|4531.1|4530.3|4527.5|128
1606810240000|2020-12-01 08:10:40|4532.9|4530.1|4530.9|4528.1|4533.2|4530.4|4530.7|4527.9|60
1606810250000|2020-12-01 08:10:50|4530.7|4527.9|4531.9|4529.1|4532.1|4529.3|4530.7|4527.9|83
1606810260000|2020-12-01 08:11:00|4531.7|4528.9|4530.9|4528.1|4531.7|4528.9|4529.9|4527.1|19
1606810270000|2020-12-01 08:11:10|4530.7|4527.9|4528.9|4526.1|4530.9|4528.1|4528.9|4526.1|19
1606810280000|2020-12-01 08:11:20|4528.7|4525.9|4528.1|4525.3|4528.7|4525.9|4527.9|4525.1|19
1606810290000|2020-12-01 08:11:30|4528.4|4525.6|4527.9|4525.1|4529.1|4526.3|4527.7|4524.9|38
1606810300000|2020-12-01 08:11:40|4527.7|4524.9|4528.9|4526.1|4528.9|4526.1|4527.4|4524.6|20
1606810310000|2020-12-01 08:11:50|4528.7|4525.9|4530.9|4528.1|4530.9|4528.1|4528.7|4525.9|24
1606810320000|2020-12-01 08:12:00|4530.7|4527.9|4528.9|4526.1|4531.1|4528.3|4528.7|4525.9|27
1606810330000|2020-12-01 08:12:10|4529.9|4527.1|4530.9|4528.1|4530.9|4528.1|4529.7|4526.9|61
1606810340000|2020-12-01 08:12:20|4530.7|4527.9|4530.9|4528.1|4530.9|4528.1|4529.9|4527.1|13
1606810350000|2020-12-01 08:12:30|4531.7|4528.9|4529.9|4527.1|4531.7|4528.9|4529.9|4527.1|36
1606810360000|2020-12-01 08:12:40|4529.7|4526.9|4529.9|4527.1|4530.7|4527.9|4528.9|4526.1|12
1606810370000|2020-12-01 08:12:50|4530.2|4527.4|4528.9|4526.1|4530.7|4527.9|4528.7|4525.9|42
1606810380000|2020-12-01 08:13:00|4529.7|4526.9|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|20
1606810390000|2020-12-01 08:13:10|4529.7|4526.9|4529.9|4527.1|4529.9|4527.1|4529.7|4526.9|12
1606810400000|2020-12-01 08:13:20|4529.7|4526.9|4528.9|4526.1|4529.9|4527.1|4528.7|4525.9|12
1606810410000|2020-12-01 08:13:30|4529.2|4526.4|4528.9|4526.1|4529.7|4526.9|4528.9|4526.1|34
1606810420000|2020-12-01 08:13:40|4528.7|4525.9|4527.9|4525.1|4528.7|4525.9|4527.7|4524.9|10
1606810430000|2020-12-01 08:13:50|4527.7|4524.9|4528.9|4526.1|4528.9|4526.1|4527.4|4524.6|16
1606810440000|2020-12-01 08:14:00|4528.7|4525.9|4527.7|4524.9|4528.9|4526.1|4527.7|4524.9|59
1606810450000|2020-12-01 08:14:10|4527.9|4525.1|4527.9|4525.1|4528.7|4525.9|4527.7|4524.9|10
1606810460000|2020-12-01 08:14:20|4527.4|4524.6|4526.9|4524.1|4527.9|4525.1|4526.9|4524.1|12
1606810470000|2020-12-01 08:14:30|4526.7|4523.9|4525.9|4523.1|4526.9|4524.1|4525.7|4522.9|34
1606810480000|2020-12-01 08:14:40|4525.7|4522.9|4524.7|4521.9|4525.7|4522.9|4524.7|4521.9|10
1606810490000|2020-12-01 08:14:50|4524.9|4522.1|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|60
1606810500000|2020-12-01 08:15:00|4523.7|4520.9|4524.7|4521.9|4524.7|4521.9|4523.1|4520.3|43
1606810510000|2020-12-01 08:15:10|4524.4|4521.6|4524.7|4521.9|4524.7|4521.9|4523.7|4520.9|31
1606810520000|2020-12-01 08:15:20|4524.4|4521.6|4523.9|4521.1|4524.4|4521.6|4523.7|4520.9|16
1606810530000|2020-12-01 08:15:30|4524.7|4521.9|4524.7|4521.9|4524.9|4522.1|4523.9|4521.1|15
1606810540000|2020-12-01 08:15:40|4524.4|4521.6|4523.9|4521.1|4524.7|4521.9|4523.9|4521.1|5
1606810550000|2020-12-01 08:15:50|4523.7|4520.9|4523.9|4521.1|4523.9|4521.1|4522.7|4519.9|21
1606810560000|2020-12-01 08:16:00|4523.6|4520.8|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|19
1606810570000|2020-12-01 08:16:10|4523.7|4520.9|4526.9|4524.1|4526.9|4524.1|4523.7|4520.9|58
1606810580000|2020-12-01 08:16:20|4526.7|4523.9|4525.1|4522.3|4526.7|4523.9|4525.1|4522.3|27
1606810590000|2020-12-01 08:16:30|4525.7|4522.9|4526.9|4524.1|4526.9|4524.1|4524.9|4522.1|17
1606810600000|2020-12-01 08:16:40|4526.7|4523.9|4526.1|4523.3|4526.9|4524.1|4525.6|4522.8|4
1606810610000|2020-12-01 08:16:50|4526.4|4523.6|4525.9|4523.1|4526.9|4524.1|4525.9|4523.1|1
1606810620000|2020-12-01 08:17:00|4526.1|4523.3|4526.1|4523.3|4526.9|4524.1|4525.9|4523.1|10
1606810630000|2020-12-01 08:17:10|4525.9|4523.1|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|6
1606810650000|2020-12-01 08:17:30|4527.1|4524.3|4527.9|4525.1|4528.4|4525.6|4526.9|4524.1|26
1606810660000|2020-12-01 08:17:40|4528.2|4525.4|4528.9|4526.1|4529.9|4527.1|4527.9|4525.1|79
1606810670000|2020-12-01 08:17:50|4528.7|4525.9|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|6
1606810680000|2020-12-01 08:18:00|4528.2|4525.4|4529.9|4527.1|4529.9|4527.1|4528.2|4525.4|11
1606810690000|2020-12-01 08:18:10|4529.6|4526.8|4527.9|4525.1|4529.9|4527.1|4527.9|4525.1|31
1606810700000|2020-12-01 08:18:20|4527.4|4524.6|4526.9|4524.1|4527.9|4525.1|4526.9|4524.1|126
1606810710000|2020-12-01 08:18:30|4527.1|4524.3|4526.9|4524.1|4527.1|4524.3|4526.7|4523.9|22
1606810720000|2020-12-01 08:18:40|4527.1|4524.3|4526.9|4524.1|4527.6|4524.8|4526.4|4523.6|10
1606810730000|2020-12-01 08:18:50|4526.7|4523.9|4527.9|4525.1|4527.9|4525.1|4525.9|4523.1|10
1606810740000|2020-12-01 08:19:00|4528.1|4525.3|4529.9|4527.1|4530.9|4528.1|4528.1|4525.3|30
1606810750000|2020-12-01 08:19:10|4529.4|4526.6|4529.1|4526.3|4529.9|4527.1|4528.9|4526.1|10
1606810760000|2020-12-01 08:19:20|4529.7|4526.9|4530.9|4528.1|4530.9|4528.1|4528.1|4525.3|24
1606810770000|2020-12-01 08:19:30|4530.4|4527.6|4528.9|4526.1|4530.9|4528.1|4528.9|4526.1|22
1606810780000|2020-12-01 08:19:40|4529.1|4526.3|4529.9|4527.1|4529.9|4527.1|4528.9|4526.1|3
1606810790000|2020-12-01 08:19:50|4529.6|4526.8|4530.9|4528.1|4531.1|4528.3|4529.6|4526.8|6
1606810800000|2020-12-01 08:20:00|4531.1|4528.3|4530.9|4528.1|4531.1|4528.3|4530.1|4527.3|8
1606810810000|2020-12-01 08:20:10|4530.6|4527.8|4531.9|4529.1|4531.9|4529.1|4530.1|4527.3|31
1606810820000|2020-12-01 08:20:20|4532.1|4529.3|4531.9|4529.1|4532.1|4529.3|4531.9|4529.1|12
1606810830000|2020-12-01 08:20:30|4532.1|4529.3|4531.9|4529.1|4532.1|4529.3|4531.9|4529.1|3
1606810840000|2020-12-01 08:20:40|||||||||4
1606810850000|2020-12-01 08:20:50|4532.1|4529.3|4531.9|4529.1|4532.1|4529.3|4531.9|4529.1|6
1606810860000|2020-12-01 08:21:00|4532.1|4529.3|4533.9|4531.1|4534.7|4531.9|4531.9|4529.1|77
1606810870000|2020-12-01 08:21:10|4534.1|4531.3|4535.9|4533.1|4536.7|4533.9|4533.9|4531.1|101
1606810880000|2020-12-01 08:21:20|4535.7|4532.9|4535.9|4533.1|4536.7|4533.9|4534.9|4532.1|19
1606810890000|2020-12-01 08:21:30|4536.1|4533.3|4534.9|4532.1|4536.1|4533.3|4534.1|4531.3|37
1606810900000|2020-12-01 08:21:40|4534.7|4531.9|4535.1|4532.3|4535.9|4533.1|4533.9|4531.1|31
1606810910000|2020-12-01 08:21:50|4535.7|4532.9|4536.4|4533.6|4537.1|4534.3|4535.1|4532.3|22
1606810920000|2020-12-01 08:22:00|4536.7|4533.9|4536.9|4534.1|4537.1|4534.3|4535.9|4533.1|41
1606810930000|2020-12-01 08:22:10|4536.7|4533.9|4535.9|4533.1|4536.9|4534.1|4535.9|4533.1|22
1606810940000|2020-12-01 08:22:20|4536.7|4533.9|4534.9|4532.1|4536.7|4533.9|4534.7|4531.9|32
1606810950000|2020-12-01 08:22:30|4535.1|4532.3|4535.9|4533.1|4535.9|4533.1|4535.1|4532.3|8
1606810960000|2020-12-01 08:22:40|4535.7|4532.9|4538.7|4535.9|4538.9|4536.1|4535.7|4532.9|35
1606810970000|2020-12-01 08:22:50|4538.9|4536.1|4538.4|4535.6|4539.1|4536.3|4537.9|4535.1|46
1606810980000|2020-12-01 08:23:00|4538.2|4535.4|4538.2|4535.4|4539.7|4536.9|4537.9|4535.1|31
1606810990000|2020-12-01 08:23:10|4538.7|4535.9|4537.9|4535.1|4538.9|4536.1|4537.4|4534.6|23
1606811000000|2020-12-01 08:23:20|4538.1|4535.3|4538.7|4535.9|4538.7|4535.9|4537.9|4535.1|10
1606811010000|2020-12-01 08:23:30|4538.1|4535.3|4539.9|4537.1|4540.7|4537.9|4537.7|4534.9|55
1606811020000|2020-12-01 08:23:40|4540.7|4537.9|4542.9|4540.1|4544.5|4541.3|4538.9|4536.1|260
1606811030000|2020-12-01 08:23:50|4542.7|4539.9|4542.9|4540.1|4542.9|4540.1|4541.6|4538.8|62
1606811040000|2020-12-01 08:24:00|4543.7|4540.9|4546.7|4543.9|4546.7|4543.9|4543.4|4540.6|91
1606811050000|2020-12-01 08:24:10|4546.9|4544.1|4546.9|4544.1|4547.7|4544.9|4546.4|4543.6|46
1606811060000|2020-12-01 08:24:20|4547.2|4544.4|4546.9|4544.1|4548.9|4546.1|4546.9|4544.1|95
1606811070000|2020-12-01 08:24:30|4547.4|4544.6|4544.9|4542.1|4547.4|4544.6|4544.9|4542.1|54
1606811080000|2020-12-01 08:24:40|4545.7|4542.9|4548.9|4546.1|4549.9|4547.1|4544.9|4542.1|91
1606811090000|2020-12-01 08:24:50|4549.1|4546.3|4546.9|4544.1|4549.9|4547.1|4546.9|4544.1|50
1606811100000|2020-12-01 08:25:00|4547.7|4544.9|4549.9|4547.1|4550.9|4548.1|4546.9|4544.1|99
1606811110000|2020-12-01 08:25:10|4550.1|4547.3|4547.9|4545.1|4550.9|4548.1|4547.9|4545.1|11
1606811120000|2020-12-01 08:25:20|4548.1|4545.3|4546.4|4543.6|4548.1|4545.3|4545.9|4543.1|35
1606811130000|2020-12-01 08:25:30|4546.6|4543.8|4544.9|4542.1|4546.9|4544.1|4544.9|4542.1|35
1606811140000|2020-12-01 08:25:40|4543.9|4541.1|4543.9|4541.1|4544.9|4542.1|4542.7|4539.9|82
1606811150000|2020-12-01 08:25:50|4543.7|4540.9|4546.9|4544.1|4547.2|4544.4|4543.7|4540.9|52
1606811160000|2020-12-01 08:26:00|4546.7|4543.9|4547.4|4544.6|4547.9|4545.1|4545.9|4543.1|30
1606811170000|2020-12-01 08:26:10|4547.1|4544.3|4546.9|4544.1|4547.9|4545.1|4546.7|4543.9|11
1606811180000|2020-12-01 08:26:20|4547.1|4544.3|4545.9|4543.1|4547.9|4545.1|4545.9|4543.1|18
1606811190000|2020-12-01 08:26:30|4545.1|4542.3|4544.9|4542.1|4545.9|4543.1|4543.9|4541.1|18
1606811200000|2020-12-01 08:26:40|4545.9|4543.1|4546.9|4544.1|4546.9|4544.1|4544.9|4542.1|35
1606811210000|2020-12-01 08:26:50|4546.7|4543.9|4544.9|4542.1|4546.7|4543.9|4543.9|4541.1|26
1606811220000|2020-12-01 08:27:00|4544.7|4541.9|4543.9|4541.1|4544.9|4542.1|4543.1|4540.3|23
1606811230000|2020-12-01 08:27:10|4544.4|4541.6|4545.9|4543.1|4545.9|4543.1|4543.1|4540.3|46
1606811240000|2020-12-01 08:27:20|4545.1|4542.3|4544.9|4542.1|4545.9|4543.1|4544.4|4541.6|23
1606811250000|2020-12-01 08:27:30|4544.4|4541.6|4543.9|4541.1|4544.9|4542.1|4543.7|4540.9|16
1606811260000|2020-12-01 08:27:40|4543.6|4540.8|4543.9|4541.1|4543.9|4541.1|4542.9|4540.1|21
1606811270000|2020-12-01 08:27:50|4543.7|4540.9|4541.9|4539.1|4543.9|4541.1|4541.7|4538.9|67
1606811280000|2020-12-01 08:28:00|4541.7|4538.9|4540.9|4538.1|4541.9|4539.1|4540.7|4537.9|26
1606811290000|2020-12-01 08:28:10|4540.7|4537.9|4539.9|4537.1|4540.9|4538.1|4538.9|4536.1|42
1606811300000|2020-12-01 08:28:20|4539.7|4536.9|4537.9|4535.1|4540.7|4537.9|4537.9|4535.1|121
1606811310000|2020-12-01 08:28:30|4537.1|4534.3|4535.9|4533.1|4539.1|4536.3|4535.1|4532.3|157
1606811320000|2020-12-01 08:28:40|4535.4|4532.6|4537.9|4535.1|4537.9|4535.1|4535.1|4532.3|59
1606811330000|2020-12-01 08:28:50|4537.1|4534.3|4538.9|4536.1|4539.9|4537.1|4537.1|4534.3|35
1606811340000|2020-12-01 08:29:00|4538.4|4535.6|4537.9|4535.1|4538.9|4536.1|4537.1|4534.3|42
1606811350000|2020-12-01 08:29:10|4537.4|4534.6|4536.9|4534.1|4537.9|4535.1|4536.1|4533.3|74
1606811360000|2020-12-01 08:29:20|4537.7|4534.9|4536.4|4533.6|4538.1|4535.3|4535.1|4532.3|49
1606811370000|2020-12-01 08:29:30|4536.1|4533.3|4536.9|4534.1|4537.1|4534.3|4536.1|4533.3|19
1606811380000|2020-12-01 08:29:40|4537.1|4534.3|4537.6|4534.8|4538.1|4535.3|4536.9|4534.1|40
1606811390000|2020-12-01 08:29:50|4537.9|4535.1|4537.1|4534.3|4538.1|4535.3|4535.1|4532.3|70
1606811400000|2020-12-01 08:30:00|4537.4|4534.6|4539.9|4537.1|4540.7|4537.9|4537.1|4534.3|164
1606811410000|2020-12-01 08:30:10|4539.7|4536.9|4541.1|4538.3|4541.7|4538.9|4539.1|4536.3|91
1606811420000|2020-12-01 08:30:20|4540.9|4538.1|4541.9|4539.1|4542.7|4539.9|4540.7|4537.9|35
1606811430000|2020-12-01 08:30:30|4542.1|4539.3|4541.9|4539.1|4542.9|4540.1|4541.7|4538.9|19
1606811440000|2020-12-01 08:30:40|4542.4|4539.6|4546.4|4543.6|4546.9|4544.1|4541.9|4539.1|90
1606811450000|2020-12-01 08:30:50|4546.6|4543.8|4549.1|4546.3|4550.1|4547.3|4546.1|4543.3|76
1606811460000|2020-12-01 08:31:00|4548.9|4546.1|4547.9|4545.1|4549.1|4546.3|4547.1|4544.3|44
1606811470000|2020-12-01 08:31:10|4547.7|4544.9|4550.1|4547.3|4550.9|4548.1|4545.9|4543.1|117
1606811480000|2020-12-01 08:31:20|4549.9|4547.1|4550.6|4547.8|4550.9|4548.1|4548.9|4546.1|63
1606811490000|2020-12-01 08:31:30|4550.1|4547.3|4549.1|4546.3|4551.1|4548.3|4548.1|4545.3|61
1606811500000|2020-12-01 08:31:40|4549.4|4546.6|4551.9|4549.1|4551.9|4549.1|4548.9|4546.1|84
1606811510000|2020-12-01 08:31:50|4552.1|4549.3|4549.9|4547.1|4552.1|4549.3|4549.9|4547.1|41
1606811520000|2020-12-01 08:32:00|4550.4|4547.6|4551.9|4549.1|4552.9|4550.1|4550.4|4547.6|95
1606811530000|2020-12-01 08:32:10|4552.1|4549.3|4549.9|4547.1|4552.1|4549.3|4548.9|4546.1|57
1606811540000|2020-12-01 08:32:20|4549.4|4546.6|4552.9|4550.1|4553.4|4550.6|4548.9|4546.1|93
1606811550000|2020-12-01 08:32:30|4552.1|4549.3|4554.1|4551.3|4555.1|4552.3|4552.1|4549.3|104
1606811560000|2020-12-01 08:32:40|4554.6|4551.8|4553.9|4551.1|4554.9|4552.1|4552.6|4549.8|62
1606811570000|2020-12-01 08:32:50|4554.1|4551.3|4553.9|4551.1|4554.7|4551.9|4552.9|4550.1|18
1606811580000|2020-12-01 08:33:00|4554.1|4551.3|4553.1|4550.3|4554.1|4551.3|4551.9|4549.1|69
1606811590000|2020-12-01 08:33:10|4552.9|4550.1|4554.1|4551.3|4554.9|4552.1|4552.1|4549.3|50
1606811600000|2020-12-01 08:33:20|4553.9|4551.1|4553.9|4551.1|4554.1|4551.3|4552.9|4550.1|45
1606811610000|2020-12-01 08:33:30|4554.1|4551.3|4552.9|4550.1|4554.9|4552.1|4551.9|4549.1|87
1606811620000|2020-12-01 08:33:40|4552.4|4549.6|4552.1|4549.3|4552.6|4549.8|4551.1|4548.3|24
1606811630000|2020-12-01 08:33:50|4551.9|4549.1|4552.9|4550.1|4553.1|4550.3|4550.9|4548.1|66
1606811640000|2020-12-01 08:34:00|4553.1|4550.3|4552.6|4549.8|4554.1|4551.3|4551.9|4549.1|36
1606811650000|2020-12-01 08:34:10|4552.4|4549.6|4550.9|4548.1|4552.6|4549.8|4550.6|4547.8|39
1606811660000|2020-12-01 08:34:20|4550.4|4547.6|4549.9|4547.1|4550.9|4548.1|4549.1|4546.3|22
1606811670000|2020-12-01 08:34:30|4550.1|4547.3|4548.1|4545.3|4550.1|4547.3|4547.7|4544.9|49
1606811680000|2020-12-01 08:34:40|4548.6|4545.8|4547.9|4545.1|4549.1|4546.3|4547.1|4544.3|77
1606811690000|2020-12-01 08:34:50|4548.1|4545.3|4549.1|4546.3|4549.1|4546.3|4548.1|4545.3|10
1606811700000|2020-12-01 08:35:00|4549.7|4546.9|4550.1|4547.3|4550.9|4548.1|4549.4|4546.6|28
1606811710000|2020-12-01 08:35:10|4549.9|4547.1|4548.9|4546.1|4550.9|4548.1|4548.9|4546.1|32
1606811720000|2020-12-01 08:35:20|4549.1|4546.3|4547.9|4545.1|4549.9|4547.1|4547.9|4545.1|50
1606811730000|2020-12-01 08:35:30|4548.1|4545.3|4547.9|4545.1|4548.9|4546.1|4547.9|4545.1|34
1606811740000|2020-12-01 08:35:40|4547.1|4544.3|4549.1|4546.3|4549.9|4547.1|4546.9|4544.1|58
1606811750000|2020-12-01 08:35:50|4549.4|4546.6|4548.1|4545.3|4550.1|4547.3|4548.1|4545.3|46
1606811760000|2020-12-01 08:36:00|4548.6|4545.8|4548.9|4546.1|4549.1|4546.3|4548.6|4545.8|6
1606811770000|2020-12-01 08:36:10|4549.1|4546.3|4550.9|4548.1|4551.9|4549.1|4549.1|4546.3|18
1606811780000|2020-12-01 08:36:20|4551.1|4548.3|4551.6|4548.8|4552.1|4549.3|4550.9|4548.1|54
1606811790000|2020-12-01 08:36:30|4551.9|4549.1|4551.9|4549.1|4552.1|4549.3|4551.1|4548.3|20
1606811800000|2020-12-01 08:36:40|4552.1|4549.3|4554.1|4551.3|4554.9|4552.1|4552.1|4549.3|45
1606811810000|2020-12-01 08:36:50|4554.9|4552.1|4556.1|4553.3|4556.9|4554.1|4554.9|4552.1|133
1606811820000|2020-12-01 08:37:00|4555.9|4553.1|4555.2|4552.4|4556.1|4553.3|4554.9|4552.1|54
1606811830000|2020-12-01 08:37:10|4554.9|4552.1|4555.2|4552.4|4555.9|4553.1|4554.9|4552.1|24
1606811840000|2020-12-01 08:37:20|4554.9|4552.1|4553.9|4551.1|4554.9|4552.1|4553.2|4550.4|41
1606811850000|2020-12-01 08:37:30|4553.2|4550.4|4554.9|4552.1|4555.9|4553.1|4553.2|4550.4|50
1606811860000|2020-12-01 08:37:40|||||||||5
1606811870000|2020-12-01 08:37:50|4554.7|4551.9|4553.9|4551.1|4554.9|4552.1|4553.9|4551.1|29
1606811880000|2020-12-01 08:38:00|4554.2|4551.4|4554.7|4551.9|4554.9|4552.1|4553.2|4550.4|18
1606811890000|2020-12-01 08:38:10|4554.9|4552.1|4554.7|4551.9|4555.2|4552.4|4554.2|4551.4|10
1606811900000|2020-12-01 08:38:20|4554.9|4552.1|4554.9|4552.1|4555.2|4552.4|4554.2|4551.4|18
1606811910000|2020-12-01 08:38:30|4555.2|4552.4|4554.9|4552.1|4555.2|4552.4|4554.4|4551.6|9
1606811920000|2020-12-01 08:38:40|4555.2|4552.4|4555.9|4553.1|4556.2|4553.4|4554.7|4551.9|24
1606811930000|2020-12-01 08:38:50|4556.2|4553.4|4554.9|4552.1|4556.7|4553.9|4554.9|4552.1|71
1606811940000|2020-12-01 08:39:00|4555.7|4552.9|4555.2|4552.4|4556.7|4553.9|4554.9|4552.1|38
1606811950000|2020-12-01 08:39:10|4554.9|4552.1|4555.9|4553.1|4556.7|4553.9|4554.9|4552.1|64
1606811960000|2020-12-01 08:39:20|4555.7|4552.9|4556.7|4553.9|4556.7|4553.9|4555.7|4552.9|42
1606811970000|2020-12-01 08:39:30|4556.2|4553.4|4556.7|4553.9|4556.7|4553.9|4556.2|4553.4|66
1606811980000|2020-12-01 08:39:40|4556.4|4553.6|4555.9|4553.1|4556.7|4553.9|4555.9|4553.1|94
1606811990000|2020-12-01 08:39:50|4556.2|4553.4|4556.4|4553.6|4556.4|4553.6|4555.9|4553.1|16
1606812000000|2020-12-01 08:40:00|4556.2|4553.4|4555.9|4553.1|4556.7|4553.9|4555.4|4552.6|29
1606812010000|2020-12-01 08:40:10|4555.4|4552.6|4554.9|4552.1|4555.4|4552.6|4554.9|4552.1|11
1606812020000|2020-12-01 08:40:20|4554.7|4551.9|4554.9|4552.1|4555.2|4552.4|4553.2|4550.4|35
1606812030000|2020-12-01 08:40:30|4554.7|4551.9|4554.7|4551.9|4554.9|4552.1|4554.2|4551.4|35
1606812040000|2020-12-01 08:40:40|4554.9|4552.1|4553.2|4550.4|4555.2|4552.4|4553.2|4550.4|29
1606812050000|2020-12-01 08:40:50|4553.9|4551.1|4554.2|4551.4|4554.2|4551.4|4553.2|4550.4|71
1606812060000|2020-12-01 08:41:00|4553.9|4551.1|4552.9|4550.1|4554.9|4552.1|4552.9|4550.1|45
1606812070000|2020-12-01 08:41:10|4553.2|4550.4|4556.2|4553.4|4556.2|4553.4|4553.2|4550.4|59
1606812080000|2020-12-01 08:41:20|4556.7|4553.9|4564.9|4562.1|4566.2|4563.4|4556.7|4553.9|409
1606812090000|2020-12-01 08:41:30|4564.7|4561.9|4562.9|4560.1|4565.2|4562.4|4562.9|4560.1|234
1606812100000|2020-12-01 08:41:40|4563.2|4560.4|4559.9|4557.1|4563.2|4560.4|4558.9|4556.1|79
1606812110000|2020-12-01 08:41:50|4560.2|4557.4|4561.7|4558.9|4561.9|4559.1|4558.9|4556.1|87
1606812120000|2020-12-01 08:42:00|4561.9|4559.1|4561.9|4559.1|4563.9|4561.1|4561.2|4558.4|59
1606812130000|2020-12-01 08:42:10|4561.7|4558.9|4558.2|4555.4|4561.9|4559.1|4557.9|4555.1|44
1606812140000|2020-12-01 08:42:20|4558.7|4555.9|4560.4|4557.6|4560.9|4558.1|4557.9|4555.1|74
1606812150000|2020-12-01 08:42:30|4560.7|4557.9|4561.4|4558.6|4562.9|4560.1|4560.7|4557.9|30
1606812160000|2020-12-01 08:42:40|4561.7|4558.9|4562.9|4560.1|4562.9|4560.1|4561.7|4558.9|15
1606812170000|2020-12-01 08:42:50|4562.7|4559.9|4560.9|4558.1|4562.9|4560.1|4560.9|4558.1|16
1606812180000|2020-12-01 08:43:00|4561.9|4559.1|4559.9|4557.1|4561.9|4559.1|4558.7|4555.9|131
1606812190000|2020-12-01 08:43:10|4560.2|4557.4|4560.9|4558.1|4560.9|4558.1|4559.9|4557.1|23
1606812200000|2020-12-01 08:43:20|4561.9|4559.1|4560.9|4558.1|4561.9|4559.1|4560.7|4557.9|28
1606812210000|2020-12-01 08:43:30|4560.7|4557.9|4561.7|4558.9|4561.9|4559.1|4560.7|4557.9|2
1606812220000|2020-12-01 08:43:40|4561.9|4559.1|4561.9|4559.1|4561.9|4559.1|4560.9|4558.1|10
1606812230000|2020-12-01 08:43:50|4561.7|4558.9|4562.9|4560.1|4562.9|4560.1|4561.7|4558.9|32
1606812240000|2020-12-01 08:44:00|4562.4|4559.6|4562.9|4560.1|4562.9|4560.1|4560.9|4558.1|47
1606812250000|2020-12-01 08:44:10|4563.2|4560.4|4562.9|4560.1|4563.9|4561.1|4562.9|4560.1|34
1606812260000|2020-12-01 08:44:20|4563.4|4560.6|4563.7|4560.9|4563.9|4561.1|4563.4|4560.6|9
1606812270000|2020-12-01 08:44:30|4563.9|4561.1|4565.7|4562.9|4565.9|4563.1|4563.9|4561.1|56
1606812280000|2020-12-01 08:44:40|4565.9|4563.1|4561.9|4559.1|4565.9|4563.1|4560.2|4557.4|85
1606812290000|2020-12-01 08:44:50|4562.2|4559.4|4561.9|4559.1|4563.7|4560.9|4560.9|4558.1|31
1606812300000|2020-12-01 08:45:00|4561.7|4558.9|4561.9|4559.1|4562.7|4559.9|4561.2|4558.4|24
1606812310000|2020-12-01 08:45:10|4561.7|4558.9|4563.7|4560.9|4563.9|4561.1|4561.4|4558.6|30
1606812320000|2020-12-01 08:45:20|4563.9|4561.1|4563.2|4560.4|4563.9|4561.1|4563.2|4560.4|8
1606812330000|2020-12-01 08:45:30|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|4561.9|4559.1|20
1606812340000|2020-12-01 08:45:40|||||||||5
1606812350000|2020-12-01 08:45:50|4562.7|4559.9|4562.4|4559.6|4563.7|4560.9|4561.9|4559.1|13
1606812360000|2020-12-01 08:46:00|4562.7|4559.9|4562.9|4560.1|4562.9|4560.1|4562.2|4559.4|4
1606812370000|2020-12-01 08:46:10|4563.7|4560.9|4565.9|4563.1|4565.9|4563.1|4563.7|4560.9|41
1606812380000|2020-12-01 08:46:20|4566.2|4563.4|4564.9|4562.1|4567.9|4565.1|4564.2|4561.4|53
1606812390000|2020-12-01 08:46:30|4564.4|4561.6|4562.2|4559.4|4564.9|4562.1|4561.9|4559.1|33
1606812400000|2020-12-01 08:46:40|4561.9|4559.1|4563.7|4560.9|4564.9|4562.1|4561.9|4559.1|30
1606812410000|2020-12-01 08:46:50|4563.9|4561.1|4563.9|4561.1|4564.2|4561.4|4563.4|4560.6|7
1606812420000|2020-12-01 08:47:00|4563.4|4560.6|4564.9|4562.1|4565.2|4562.4|4563.2|4560.4|17
1606812430000|2020-12-01 08:47:10|4565.7|4562.9|4564.9|4562.1|4566.9|4564.1|4564.9|4562.1|43
1606812440000|2020-12-01 08:47:20|4565.7|4562.9|4566.2|4563.4|4566.9|4564.1|4564.7|4561.9|101
1606812450000|2020-12-01 08:47:30|4566.7|4563.9|4567.9|4565.1|4568.7|4565.9|4566.7|4563.9|24
1606812460000|2020-12-01 08:47:40|4567.7|4564.9|4569.7|4566.9|4570.2|4567.4|4567.7|4564.9|178
1606812470000|2020-12-01 08:47:50|4569.2|4566.4|4569.7|4566.9|4569.7|4566.9|4567.7|4564.9|57
1606812480000|2020-12-01 08:48:00|4569.4|4566.6|4569.9|4567.1|4570.4|4567.6|4568.9|4566.1|43
1606812490000|2020-12-01 08:48:10|4569.7|4566.9|4569.9|4567.1|4569.9|4567.1|4569.7|4566.9|14
1606812500000|2020-12-01 08:48:20|4569.7|4566.9|4568.9|4566.1|4569.9|4567.1|4567.9|4565.1|22
1606812510000|2020-12-01 08:48:30|4569.2|4566.4|4568.9|4566.1|4569.7|4566.9|4566.9|4564.1|60
1606812520000|2020-12-01 08:48:40|4568.7|4565.9|4568.9|4566.1|4568.9|4566.1|4568.7|4565.9|5
1606812530000|2020-12-01 08:48:50|4568.7|4565.9|4568.9|4566.1|4568.9|4566.1|4568.7|4565.9|5
1606812540000|2020-12-01 08:49:00|4568.7|4565.9|4568.7|4565.9|4568.9|4566.1|4567.7|4564.9|30
1606812550000|2020-12-01 08:49:10|4568.4|4565.6|4568.7|4565.9|4568.7|4565.9|4567.9|4565.1|14
1606812560000|2020-12-01 08:49:20|4568.4|4565.6|4568.7|4565.9|4568.7|4565.9|4567.9|4565.1|16
1606812570000|2020-12-01 08:49:30|4569.7|4566.9|4569.7|4566.9|4570.7|4567.9|4569.5|4566.7|51
1606812580000|2020-12-01 08:49:40|4569.9|4567.1|4569.9|4567.1|4571.3|4568.5|4569.7|4566.9|69
1606812590000|2020-12-01 08:49:50|4569.7|4566.9|4569.7|4566.9|4569.9|4567.1|4569.7|4566.9|34
1606812600000|2020-12-01 08:50:00|4569.9|4567.1|4570.7|4567.9|4570.7|4567.9|4569.9|4567.1|24
1606812610000|2020-12-01 08:50:10|4570.4|4567.6|4570.7|4567.9|4570.7|4567.9|4569.9|4567.1|16
1606812620000|2020-12-01 08:50:20|4570.4|4567.6|4569.9|4567.1|4570.7|4567.9|4569.7|4566.9|18
1606812630000|2020-12-01 08:50:30|4570.2|4567.4|4570.7|4567.9|4570.7|4567.9|4569.9|4567.1|20
1606812640000|2020-12-01 08:50:40|4570.4|4567.6|4569.9|4567.1|4570.4|4567.6|4569.7|4566.9|2
1606812650000|2020-12-01 08:50:50|4569.7|4566.9|4569.7|4566.9|4569.9|4567.1|4569.7|4566.9|3
1606812660000|2020-12-01 08:51:00|4569.9|4567.1|4568.9|4566.1|4569.9|4567.1|4568.9|4566.1|11
1606812670000|2020-12-01 08:51:10|4568.7|4565.9|4568.7|4565.9|4568.9|4566.1|4567.2|4564.4|19
1606812680000|2020-12-01 08:51:20|4568.4|4565.6|4568.9|4566.1|4569.7|4566.9|4567.9|4565.1|12
1606812690000|2020-12-01 08:51:30|4569.2|4566.4|4569.2|4566.4|4569.9|4567.1|4569.2|4566.4|6
1606812700000|2020-12-01 08:51:40|4569.7|4566.9|4570.7|4567.9|4570.9|4568.1|4568.9|4566.1|45
1606812710000|2020-12-01 08:51:50|4570.4|4567.6|4567.9|4565.1|4570.4|4567.6|4567.7|4564.9|43
1606812720000|2020-12-01 08:52:00|4568.2|4565.4|4567.9|4565.1|4568.7|4565.9|4567.7|4564.9|22
1606812730000|2020-12-01 08:52:10|4568.7|4565.9|4567.7|4564.9|4568.7|4565.9|4567.7|4564.9|26
1606812740000|2020-12-01 08:52:20|4567.4|4564.6|4566.7|4563.9|4567.7|4564.9|4565.9|4563.1|47
1606812750000|2020-12-01 08:52:30|4566.9|4564.1|4567.7|4564.9|4567.7|4564.9|4566.7|4563.9|5
1606812760000|2020-12-01 08:52:40|4567.2|4564.4|4566.9|4564.1|4567.2|4564.4|4566.4|4563.6|33
1606812770000|2020-12-01 08:52:50|4566.7|4563.9|4566.7|4563.9|4566.9|4564.1|4566.7|4563.9|4
1606812780000|2020-12-01 08:53:00|4566.9|4564.1|4566.7|4563.9|4566.9|4564.1|4565.9|4563.1|15
1606812790000|2020-12-01 08:53:10|4566.9|4564.1|4566.7|4563.9|4566.9|4564.1|4565.9|4563.1|22
1606812800000|2020-12-01 08:53:20|4566.9|4564.1|4567.7|4564.9|4567.7|4564.9|4566.9|4564.1|20
1606812810000|2020-12-01 08:53:30|4568.7|4565.9|4567.9|4565.1|4568.9|4566.1|4567.9|4565.1|44
1606812820000|2020-12-01 08:53:40|4567.7|4564.9|4567.4|4564.6|4567.9|4565.1|4566.9|4564.1|8
1606812830000|2020-12-01 08:53:50|4567.2|4564.4|4566.9|4564.1|4567.4|4564.6|4566.7|4563.9|20
1606812840000|2020-12-01 08:54:00|4566.7|4563.9|4567.9|4565.1|4568.4|4565.6|4566.7|4563.9|31
1606812850000|2020-12-01 08:54:10|4568.2|4565.4|4567.9|4565.1|4568.2|4565.4|4567.9|4565.1|8
1606812860000|2020-12-01 08:54:20|4567.2|4564.4|4566.7|4563.9|4567.2|4564.4|4566.7|4563.9|5
1606812870000|2020-12-01 08:54:30|4566.9|4564.1|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|21
1606812880000|2020-12-01 08:54:40|4565.7|4562.9|4567.9|4565.1|4568.7|4565.9|4565.7|4562.9|129
1606812890000|2020-12-01 08:54:50|4567.4|4564.6|4566.9|4564.1|4567.4|4564.6|4566.9|4564.1|7
1606812900000|2020-12-01 08:55:00|4567.2|4564.4|4568.7|4565.9|4568.9|4566.1|4567.2|4564.4|20
1606812910000|2020-12-01 08:55:10|4568.9|4566.1|4569.9|4567.1|4569.9|4567.1|4568.9|4566.1|26
1606812920000|2020-12-01 08:55:20|4569.7|4566.9|4568.9|4566.1|4569.9|4567.1|4568.7|4565.9|9
1606812930000|2020-12-01 08:55:30|4569.7|4566.9|4569.9|4567.1|4571.7|4568.9|4568.9|4566.1|55
1606812940000|2020-12-01 08:55:40|4569.7|4566.9|4566.9|4564.1|4569.9|4567.1|4566.9|4564.1|15
1606812950000|2020-12-01 08:55:50|4566.4|4563.6|4564.9|4562.1|4566.9|4564.1|4564.9|4562.1|47
1606812960000|2020-12-01 08:56:00|4565.2|4562.4|4566.9|4564.1|4566.9|4564.1|4565.2|4562.4|39
1606812970000|2020-12-01 08:56:10|4566.2|4563.4|4566.7|4563.9|4566.9|4564.1|4566.2|4563.4|15
1606812980000|2020-12-01 08:56:20|4566.9|4564.1|4566.9|4564.1|4566.9|4564.1|4566.9|4564.1|20
1606812990000|2020-12-01 08:56:30|4566.7|4563.9|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|13
1606813000000|2020-12-01 08:56:40|4566.7|4563.9|4566.9|4564.1|4566.9|4564.1|4565.9|4563.1|19
1606813010000|2020-12-01 08:56:50|||||||||5
1606813020000|2020-12-01 08:57:00|4566.7|4563.9|4565.9|4563.1|4566.7|4563.9|4565.6|4562.8|59
1606813030000|2020-12-01 08:57:10|4566.2|4563.4|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|11
1606813040000|2020-12-01 08:57:20|4566.4|4563.6|4565.9|4563.1|4566.7|4563.9|4565.9|4563.1|5
1606813050000|2020-12-01 08:57:30|4566.2|4563.4|4565.7|4562.9|4566.2|4563.4|4565.2|4562.4|18
1606813060000|2020-12-01 08:57:40|4565.2|4562.4|4565.9|4563.1|4566.2|4563.4|4565.2|4562.4|40
1606813070000|2020-12-01 08:57:50|4565.2|4562.4|4564.9|4562.1|4565.7|4562.9|4564.9|4562.1|14
1606813080000|2020-12-01 08:58:00|4565.2|4562.4|4570.4|4567.6|4572.2|4569.4|4565.2|4562.4|237
1606813090000|2020-12-01 08:58:10|4570.9|4568.1|4568.9|4566.1|4571.2|4568.4|4568.9|4566.1|13
1606813100000|2020-12-01 08:58:20|4569.2|4566.4|4569.9|4567.1|4570.2|4567.4|4568.9|4566.1|5
1606813110000|2020-12-01 08:58:30|4570.2|4567.4|4570.2|4567.4|4570.9|4568.1|4569.9|4567.1|10
1606813120000|2020-12-01 08:58:40|4569.9|4567.1|4567.9|4565.1|4569.9|4567.1|4567.9|4565.1|13
1606813130000|2020-12-01 08:58:50|4568.2|4565.4|4567.9|4565.1|4568.4|4565.6|4566.4|4563.6|32
1606813140000|2020-12-01 08:59:00|4568.2|4565.4|4569.2|4566.4|4569.9|4567.1|4567.9|4565.1|23
1606813150000|2020-12-01 08:59:10|4568.9|4566.1|4568.7|4565.9|4569.2|4566.4|4568.4|4565.6|20
1606813160000|2020-12-01 08:59:20|4568.9|4566.1|4570.2|4567.4|4570.2|4567.4|4568.7|4565.9|26
1606813170000|2020-12-01 08:59:30|4569.9|4567.1|4571.9|4569.1|4573.2|4570.4|4569.9|4567.1|61
1606813180000|2020-12-01 08:59:40|4572.2|4569.4|4571.9|4569.1|4572.7|4569.9|4571.9|4569.1|29
1606813190000|2020-12-01 08:59:50|4572.2|4569.4|4571.9|4569.1|4572.4|4569.6|4571.9|4569.1|12
1606813200000|2020-12-01 09:00:00|4572.2|4569.4|4573.2|4570.4|4573.4|4570.6|4571.7|4568.9|103
1606813210000|2020-12-01 09:00:10|4572.9|4570.1|4571.9|4569.1|4573.2|4570.4|4571.7|4568.9|59
1606813220000|2020-12-01 09:00:20|4571.2|4568.4|4570.9|4568.1|4572.2|4569.4|4570.2|4567.4|104
1606813230000|2020-12-01 09:00:30|4571.2|4568.4|4567.9|4565.1|4571.4|4568.6|4567.9|4565.1|84
1606813240000|2020-12-01 09:00:40|4567.7|4564.9|4569.2|4566.4|4569.2|4566.4|4565.7|4562.9|128
1606813250000|2020-12-01 09:00:50|4569.7|4566.9|4566.7|4563.9|4569.9|4567.1|4566.2|4563.4|33
1606813260000|2020-12-01 09:01:00|4566.9|4564.1|4566.2|4563.4|4567.9|4565.1|4565.9|4563.1|44
1606813270000|2020-12-01 09:01:10|4566.7|4563.9|4567.7|4564.9|4567.7|4564.9|4565.7|4562.9|52
1606813280000|2020-12-01 09:01:20|4567.9|4565.1|4565.9|4563.1|4568.7|4565.9|4565.9|4563.1|116
1606813290000|2020-12-01 09:01:30|4565.7|4562.9|4562.5|4559.7|4565.7|4562.9|4562.2|4559.4|133
1606813300000|2020-12-01 09:01:40|4562.9|4560.1|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|44
1606813310000|2020-12-01 09:01:50|4561.9|4559.1|4560.9|4558.1|4562.2|4559.4|4559.7|4556.9|63
1606813320000|2020-12-01 09:02:00|4560.7|4557.9|4562.7|4559.9|4562.9|4560.1|4560.7|4557.9|45
1606813330000|2020-12-01 09:02:10|4562.9|4560.1|4563.7|4560.9|4563.9|4561.1|4562.7|4559.9|25
1606813340000|2020-12-01 09:02:20|4563.2|4560.4|4560.2|4557.4|4563.2|4560.4|4559.9|4557.1|44
1606813350000|2020-12-01 09:02:30|4559.9|4557.1|4559.9|4557.1|4560.9|4558.1|4559.2|4556.4|48
1606813360000|2020-12-01 09:02:40|4560.2|4557.4|4560.4|4557.6|4560.9|4558.1|4559.9|4557.1|32
1606813370000|2020-12-01 09:02:50|4560.7|4557.9|4560.9|4558.1|4561.2|4558.4|4560.7|4557.9|4
1606813380000|2020-12-01 09:03:00|4561.2|4558.4|4560.9|4558.1|4561.2|4558.4|4560.7|4557.9|22
1606813390000|2020-12-01 09:03:10|4561.2|4558.4|4561.9|4559.1|4561.9|4559.1|4560.9|4558.1|34
1606813400000|2020-12-01 09:03:20|4562.2|4559.4|4563.7|4560.9|4563.7|4560.9|4561.9|4559.1|78
1606813410000|2020-12-01 09:03:30|4563.4|4560.6|4565.4|4562.6|4565.9|4563.1|4563.2|4560.4|59
1606813420000|2020-12-01 09:03:40|4565.9|4563.1|4567.4|4564.6|4567.9|4565.1|4565.9|4563.1|55
1606813430000|2020-12-01 09:03:50|4567.9|4565.1|4568.2|4565.4|4568.2|4565.4|4566.9|4564.1|59
1606813440000|2020-12-01 09:04:00|4568.7|4565.9|4568.4|4565.6|4569.7|4566.9|4568.2|4565.4|109
1606813450000|2020-12-01 09:04:10|4568.7|4565.9|4571.9|4569.1|4572.7|4569.9|4568.2|4565.4|71
1606813460000|2020-12-01 09:04:20|4572.2|4569.4|4574.7|4571.9|4574.7|4571.9|4571.9|4569.1|74
1606813470000|2020-12-01 09:04:30|4575.7|4572.9|4574.4|4571.6|4575.9|4573.1|4573.9|4571.1|184
1606813480000|2020-12-01 09:04:40|4575.2|4572.4|4572.7|4569.9|4575.2|4572.4|4572.2|4569.4|65
1606813490000|2020-12-01 09:04:50|4572.9|4570.1|4571.4|4568.6|4572.9|4570.1|4570.9|4568.1|18
1606813500000|2020-12-01 09:05:00|4571.7|4568.9|4571.9|4569.1|4572.7|4569.9|4571.4|4568.6|24
1606813510000|2020-12-01 09:05:10|4571.7|4568.9|4570.9|4568.1|4571.9|4569.1|4570.2|4567.4|27
1606813520000|2020-12-01 09:05:20|4571.4|4568.6|4570.9|4568.1|4571.9|4569.1|4570.4|4567.6|31
1606813530000|2020-12-01 09:05:30|4570.7|4567.9|4573.9|4571.1|4573.9|4571.1|4570.7|4567.9|42
1606813540000|2020-12-01 09:05:40|4573.7|4570.9|4573.4|4570.6|4573.9|4571.1|4573.2|4570.4|16
1606813550000|2020-12-01 09:05:50|4572.9|4570.1|4571.9|4569.1|4572.9|4570.1|4571.2|4568.4|12
1606813560000|2020-12-01 09:06:00|4572.2|4569.4|4571.9|4569.1|4572.2|4569.4|4570.2|4567.4|15
1606813570000|2020-12-01 09:06:10|4572.2|4569.4|4570.9|4568.1|4572.2|4569.4|4570.9|4568.1|16
1606813580000|2020-12-01 09:06:20|4570.7|4567.9|4570.9|4568.1|4571.2|4568.4|4569.9|4567.1|34
1606813590000|2020-12-01 09:06:30|4571.2|4568.4|4569.9|4567.1|4571.2|4568.4|4569.9|4567.1|23
1606813600000|2020-12-01 09:06:40|4569.4|4566.6|4568.9|4566.1|4569.7|4566.9|4568.7|4565.9|12
1606813610000|2020-12-01 09:06:50|4568.7|4565.9|4567.9|4565.1|4568.9|4566.1|4567.7|4564.9|40
1606813620000|2020-12-01 09:07:00|4567.7|4564.9|4566.9|4564.1|4567.9|4565.1|4566.7|4563.9|30
1606813630000|2020-12-01 09:07:10|4567.2|4564.4|4566.9|4564.1|4567.2|4564.4|4566.7|4563.9|5
1606813640000|2020-12-01 09:07:20|4566.7|4563.9|4566.9|4564.1|4567.7|4564.9|4566.2|4563.4|14
1606813650000|2020-12-01 09:07:30|4567.2|4564.4|4567.4|4564.6|4567.9|4565.1|4566.9|4564.1|5
1606813660000|2020-12-01 09:07:40|4567.7|4564.9|4566.9|4564.1|4567.9|4565.1|4566.2|4563.4|13
1606813670000|2020-12-01 09:07:50|4567.2|4564.4|4566.9|4564.1|4567.4|4564.6|4566.7|4563.9|1
1606813680000|2020-12-01 09:08:00|4566.2|4563.4|4566.9|4564.1|4566.9|4564.1|4565.9|4563.1|48
1606813690000|2020-12-01 09:08:10|4566.9|4564.1|4568.9|4566.1|4568.9|4566.1|4566.9|4564.1|33
1606813700000|2020-12-01 09:08:20|4568.2|4565.4|4571.2|4568.4|4572.9|4570.1|4568.2|4565.4|58
1606813710000|2020-12-01 09:08:30|4570.9|4568.1|4569.9|4567.1|4571.9|4569.1|4569.9|4567.1|23
1606813720000|2020-12-01 09:08:40|4570.2|4567.4|4569.9|4567.1|4571.2|4568.4|4569.9|4567.1|7
1606813730000|2020-12-01 09:08:50|4570.2|4567.4|4571.2|4568.4|4571.9|4569.1|4569.9|4567.1|24
1606813740000|2020-12-01 09:09:00|4570.9|4568.1|4572.9|4570.1|4574.7|4571.9|4570.9|4568.1|40
1606813750000|2020-12-01 09:09:10|4572.7|4569.9|4572.9|4570.1|4573.2|4570.4|4571.9|4569.1|3
1606813760000|2020-12-01 09:09:20|4573.7|4570.9|4574.2|4571.4|4574.9|4572.1|4573.7|4570.9|47
1606813770000|2020-12-01 09:09:30|4573.9|4571.1|4573.9|4571.1|4574.9|4572.1|4573.9|4571.1|39
1606813780000|2020-12-01 09:09:40|4574.2|4571.4|4575.7|4572.9|4575.9|4573.1|4574.2|4571.4|62
1606813790000|2020-12-01 09:09:50|4575.9|4573.1|4570.9|4568.1|4575.9|4573.1|4570.9|4568.1|68
1606813800000|2020-12-01 09:10:00|4571.2|4568.4|4572.9|4570.1|4573.7|4570.9|4571.2|4568.4|19
1606813810000|2020-12-01 09:10:10|4573.2|4570.4|4573|4570.2|4573.9|4571.1|4572.4|4569.6|21
1606813820000|2020-12-01 09:10:20|4572.5|4569.7|4573|4570.2|4574|4571.2|4571.7|4568.9|26
1606813830000|2020-12-01 09:10:30|4572.7|4569.9|4573|4570.2|4574|4571.2|4572.2|4569.4|13
1606813840000|2020-12-01 09:10:40|4573.5|4570.7|4571.2|4568.4|4574|4571.2|4571.2|4568.4|43
1606813850000|2020-12-01 09:10:50|4570.9|4568.1|4570|4567.2|4571|4568.2|4570|4567.2|35
1606813860000|2020-12-01 09:11:00|4570.2|4567.4|4571|4568.2|4571.2|4568.4|4570|4567.2|9
1606813870000|2020-12-01 09:11:10|4571.2|4568.4|4572|4569.2|4572|4569.2|4571|4568.2|7
1606813880000|2020-12-01 09:11:20|4572.7|4569.9|4572|4569.2|4574|4571.2|4572|4569.2|46
1606813890000|2020-12-01 09:11:30|||||||||1
1606813900000|2020-12-01 09:11:40|4572.5|4569.7|4572|4569.2|4572.7|4569.9|4571.7|4568.9|34
1606813910000|2020-12-01 09:11:50|4571.7|4568.9|4573|4570.2|4573.2|4570.4|4571.2|4568.4|51
1606813920000|2020-12-01 09:12:00|4573.2|4570.4|4573|4570.2|4574|4571.2|4573|4570.2|14
1606813930000|2020-12-01 09:12:10|4573.2|4570.4|4575|4572.2|4575.2|4572.4|4573.2|4570.4|27
1606813940000|2020-12-01 09:12:20|4574.7|4571.9|4573.2|4570.4|4575|4572.2|4573.2|4570.4|27
1606813950000|2020-12-01 09:12:30|4573.4|4570.6|4573.7|4570.9|4574.2|4571.4|4573|4570.2|15
1606813960000|2020-12-01 09:12:40|4573.4|4570.6|4569|4566.2|4573.7|4570.9|4569|4566.2|51
1606813970000|2020-12-01 09:12:50|4569.2|4566.4|4568|4565.2|4569.2|4566.4|4567.7|4564.9|75
1606813980000|2020-12-01 09:13:00|4568.2|4565.4|4569|4566.2|4569.5|4566.7|4567.2|4564.4|100
1606813990000|2020-12-01 09:13:10|4569.2|4566.4|4571|4568.2|4571.2|4568.4|4569|4566.2|18
1606814000000|2020-12-01 09:13:20|||||||||1
1606814010000|2020-12-01 09:13:30|4571.2|4568.4|4572|4569.2|4572|4569.2|4571|4568.2|9
1606814020000|2020-12-01 09:13:40|4572.7|4569.9|4573|4570.2|4573.5|4570.7|4572|4569.2|42
1606814030000|2020-12-01 09:13:50|4573.2|4570.4|4576|4573.2|4576|4573.2|4572|4569.2|49
1606814040000|2020-12-01 09:14:00|4576.2|4573.4|4576.7|4573.9|4577.7|4574.9|4576|4573.2|63
1606814050000|2020-12-01 09:14:10|4577|4574.2|4577|4574.2|4577.7|4574.9|4577|4574.2|45
1606814060000|2020-12-01 09:14:20|4576.7|4573.9|4576|4573.2|4577|4574.2|4575.7|4572.9|21
1606814070000|2020-12-01 09:14:30|4575.7|4572.9|4575|4572.2|4576|4573.2|4575|4572.2|17
1606814080000|2020-12-01 09:14:40|4575.5|4572.7|4573|4570.2|4576.7|4573.9|4572.2|4569.4|115
1606814090000|2020-12-01 09:14:50|4573.2|4570.4|4571|4568.2|4573.2|4570.4|4570.2|4567.4|54
1606814100000|2020-12-01 09:15:00|4570.7|4567.9|4571|4568.2|4572|4569.2|4570|4567.2|36
1606814110000|2020-12-01 09:15:10|4572|4569.2|4570|4567.2|4572|4569.2|4570|4567.2|44
1606814120000|2020-12-01 09:15:20|4569.7|4566.9|4568.7|4565.9|4570|4567.2|4568.5|4565.7|53
1606814130000|2020-12-01 09:15:30|4569|4566.2|4569.2|4566.4|4570.2|4567.4|4569|4566.2|15
1606814140000|2020-12-01 09:15:40|4569|4566.2|4568|4565.2|4570.2|4567.4|4568|4565.2|52
1606814150000|2020-12-01 09:15:50|4568.2|4565.4|4567|4564.2|4568.5|4565.7|4566|4563.2|30
1606814160000|2020-12-01 09:16:00|4566.7|4563.9|4568.7|4565.9|4568.7|4565.9|4566.7|4563.9|26
1606814170000|2020-12-01 09:16:10|4569|4566.2|4571.7|4568.9|4571.7|4568.9|4568.7|4565.9|31
1606814180000|2020-12-01 09:16:20|4572|4569.2|4573.2|4570.4|4573.7|4570.9|4572|4569.2|34
1606814190000|2020-12-01 09:16:30|4573.7|4570.9|4573|4570.2|4573.7|4570.9|4572.7|4569.9|3
1606814200000|2020-12-01 09:16:40|4572.7|4569.9|4573|4570.2|4573|4570.2|4572|4569.2|21
1606814210000|2020-12-01 09:16:50|4572.7|4569.9|4572.7|4569.9|4573|4570.2|4572|4569.2|10
1606814220000|2020-12-01 09:17:00|4573|4570.2|4572.2|4569.4|4575|4572.2|4572.2|4569.4|27
1606814230000|2020-12-01 09:17:10|4572.5|4569.7|4573.2|4570.4|4573.7|4570.9|4572.2|4569.4|8
1606814240000|2020-12-01 09:17:20|4573|4570.2|4572|4569.2|4573|4570.2|4572|4569.2|1
1606814250000|2020-12-01 09:17:30|4572.7|4569.9|4572|4569.2|4572.7|4569.9|4571.7|4568.9|2
1606814260000|2020-12-01 09:17:40|4571.7|4568.9|4569|4566.2|4571.7|4568.9|4569|4566.2|22
1606814270000|2020-12-01 09:17:50|4569.5|4566.7|4566|4563.2|4570|4567.2|4564.7|4561.9|130
1606814280000|2020-12-01 09:18:00|4566.5|4563.7|4566|4563.2|4567|4564.2|4565.7|4562.9|27
1606814290000|2020-12-01 09:18:10|4566.7|4563.9|4566|4563.2|4567|4564.2|4565.7|4562.9|27
1606814300000|2020-12-01 09:18:20|4566.2|4563.4|4566|4563.2|4566.2|4563.4|4566|4563.2|14
1606814310000|2020-12-01 09:18:30|4565|4562.2|4564.7|4561.9|4565.5|4562.7|4563.7|4560.9|66
1606814320000|2020-12-01 09:18:40|4564.5|4561.7|4564|4561.2|4564.7|4561.9|4563.7|4560.9|16
1606814330000|2020-12-01 09:18:50|4564.2|4561.4|4564.7|4561.9|4565|4562.2|4564|4561.2|21
1606814340000|2020-12-01 09:19:00|4565|4562.2|4564.7|4561.9|4565.2|4562.4|4564|4561.2|14
1606814350000|2020-12-01 09:19:10|4565|4562.2|4566.7|4563.9|4568|4565.2|4565|4562.2|82
1606814360000|2020-12-01 09:19:20|4567|4564.2|4566|4563.2|4567|4564.2|4564.7|4561.9|14
1606814370000|2020-12-01 09:19:30|4566.7|4563.9|4567|4564.2|4567.7|4564.9|4566.7|4563.9|23
1606814380000|2020-12-01 09:19:40|4567.5|4564.7|4567|4564.2|4568.2|4565.4|4567|4564.2|11
1606814390000|2020-12-01 09:19:50|4567.2|4564.4|4568.5|4565.7|4569|4566.2|4567.2|4564.4|24
1606814400000|2020-12-01 09:20:00|4568.2|4565.4|4568|4565.2|4568.5|4565.7|4567.2|4564.4|28
1606814410000|2020-12-01 09:20:10|4567.7|4564.9|4568|4565.2|4569.5|4566.7|4567.7|4564.9|17
1606814420000|2020-12-01 09:20:20|4567.7|4564.9|4567|4564.2|4567.7|4564.9|4567|4564.2|2
1606814430000|2020-12-01 09:20:30|4567.2|4564.4|4569|4566.2|4569|4566.2|4567|4564.2|28
1606814440000|2020-12-01 09:20:40|4568.7|4565.9|4568|4565.2|4569|4566.2|4568|4565.2|3
1606814450000|2020-12-01 09:20:50|4567.7|4564.9|4569|4566.2|4569|4566.2|4567.2|4564.4|6
1606814460000|2020-12-01 09:21:00|4568.7|4565.9|4569|4566.2|4569|4566.2|4568.7|4565.9|2
1606814470000|2020-12-01 09:21:10|4568.5|4565.7|4570|4567.2|4570|4567.2|4568.5|4565.7|14
1606814480000|2020-12-01 09:21:20|4569.7|4566.9|4571|4568.2|4571|4568.2|4569.7|4566.9|7
1606814490000|2020-12-01 09:21:30|4571.2|4568.4|4572.5|4569.7|4572.5|4569.7|4571.2|4568.4|41
1606814500000|2020-12-01 09:21:40|4572.2|4569.4|4573|4570.2|4573|4570.2|4572.2|4569.4|0
1606814510000|2020-12-01 09:21:50|4572.2|4569.4|4573|4570.2|4573|4570.2|4572|4569.2|16
1606814520000|2020-12-01 09:22:00|4573.2|4570.4|4573|4570.2|4574|4571.2|4573|4570.2|23
1606814530000|2020-12-01 09:22:10|4573.7|4570.9|4572|4569.2|4573.7|4570.9|4572|4569.2|16
1606814540000|2020-12-01 09:22:20|4572.7|4569.9|4572|4569.2|4572.7|4569.9|4572|4569.2|3
1606814550000|2020-12-01 09:22:30|4571|4568.2|4569|4566.2|4571|4568.2|4569|4566.2|32
1606814560000|2020-12-01 09:22:40|4569.2|4566.4|4570|4567.2|4570|4567.2|4569|4566.2|7
1606814570000|2020-12-01 09:22:50|4570.7|4567.9|4571|4568.2|4571|4568.2|4570.7|4567.9|4
1606814580000|2020-12-01 09:23:00|4570.7|4567.9|4571|4568.2|4571.2|4568.4|4569.2|4566.4|17
1606814590000|2020-12-01 09:23:10|4571.5|4568.7|4571|4568.2|4572|4569.2|4571|4568.2|11
1606814600000|2020-12-01 09:23:20|4571.2|4568.4|4571|4568.2|4572|4569.2|4570|4567.2|38
1606814610000|2020-12-01 09:23:30|4571.2|4568.4|4572|4569.2|4572|4569.2|4571|4568.2|9
1606814620000|2020-12-01 09:23:40|4571.7|4568.9|4571|4568.2|4572|4569.2|4571|4568.2|0
1606814630000|2020-12-01 09:23:50|4571.2|4568.4|4572|4569.2|4572.2|4569.4|4571|4568.2|22
1606814640000|2020-12-01 09:24:00|4572.7|4569.9|4575|4572.2|4575.2|4572.4|4572.5|4569.7|28
1606814650000|2020-12-01 09:24:10|4574.7|4571.9|4575|4572.2|4575.2|4572.4|4574|4571.2|28
1606814660000|2020-12-01 09:24:20|4576.2|4573.4|4576|4573.2|4576.2|4573.4|4576|4573.2|48
1606814670000|2020-12-01 09:24:30|4575.2|4572.4|4576|4573.2|4576|4573.2|4575|4572.2|13
1606814680000|2020-12-01 09:24:40|4575.2|4572.4|4575|4572.2|4575.2|4572.4|4575|4572.2|5
1606814690000|2020-12-01 09:24:50|4575.2|4572.4|4574|4571.2|4575.2|4572.4|4574|4571.2|14
1606814700000|2020-12-01 09:25:00|4573.5|4570.7|4574|4571.2|4574.5|4571.7|4573.5|4570.7|18
1606814710000|2020-12-01 09:25:10|4574.2|4571.4|4575|4572.2|4576|4573.2|4574.2|4571.4|21
1606814720000|2020-12-01 09:25:20|4574.7|4571.9|4574|4571.2|4575|4572.2|4574|4571.2|15
1606814730000|2020-12-01 09:25:30|4573.7|4570.9|4573|4570.2|4574|4571.2|4572.7|4569.9|22
1606814740000|2020-12-01 09:25:40|4573.2|4570.4|4572.2|4569.4|4573.7|4570.9|4571.7|4568.9|15
1606814750000|2020-12-01 09:25:50|4572.7|4569.9|4574.7|4571.9|4574.7|4571.9|4572|4569.2|23
1606814760000|2020-12-01 09:26:00|4574.5|4571.7|4574.5|4571.7|4575|4572.2|4573.7|4570.9|7
1606814770000|2020-12-01 09:26:10|4574.7|4571.9|4574.7|4571.9|4575|4572.2|4574.5|4571.7|10
1606814780000|2020-12-01 09:26:20|4575|4572.2|4572.7|4569.9|4575|4572.2|4572.7|4569.9|37
1606814790000|2020-12-01 09:26:30|4573|4570.2|4573|4570.2|4573|4570.2|4572.7|4569.9|1
1606814800000|2020-12-01 09:26:40|4573.2|4570.4|4575|4572.2|4576|4573.2|4573.2|4570.4|63
1606814810000|2020-12-01 09:26:50|4574.7|4571.9|4574.7|4571.9|4574.7|4571.9|4574.5|4571.7|12
1606814820000|2020-12-01 09:27:00|4575|4572.2|4574|4571.2|4576|4573.2|4573.7|4570.9|42
1606814830000|2020-12-01 09:27:10|4574.5|4571.7|4575|4572.2|4575|4572.2|4574.2|4571.4|1
1606814840000|2020-12-01 09:27:20|4574.7|4571.9|4575|4572.2|4575|4572.2|4574.7|4571.9|0
1606814850000|2020-12-01 09:27:30|4574.7|4571.9|4574|4571.2|4575|4572.2|4574|4571.2|77
1606814860000|2020-12-01 09:27:40|4573.7|4570.9|4575.5|4572.7|4576|4573.2|4572|4569.2|115
1606814870000|2020-12-01 09:27:50|4575.2|4572.4|4573.7|4570.9|4575.5|4572.7|4573|4570.2|14
1606814880000|2020-12-01 09:28:00|4574|4571.2|4574|4571.2|4576|4573.2|4574|4571.2|19
1606814890000|2020-12-01 09:28:10|4574.7|4571.9|4574|4571.2|4575|4572.2|4574|4571.2|18
1606814900000|2020-12-01 09:28:20|4574.2|4571.4|4574.2|4571.4|4575|4572.2|4574.2|4571.4|11
1606814910000|2020-12-01 09:28:30|4574.5|4571.7|4575|4572.2|4575|4572.2|4574|4571.2|0
1606814920000|2020-12-01 09:28:40|4574.7|4571.9|4574|4571.2|4575|4572.2|4574|4571.2|9
1606814930000|2020-12-01 09:28:50|4574.2|4571.4|4574|4571.2|4574.2|4571.4|4574|4571.2|2
1606814940000|2020-12-01 09:29:00|||||||||12
1606814950000|2020-12-01 09:29:10|4573.7|4570.9|4574|4571.2|4574.2|4571.4|4573.7|4570.9|18
1606814960000|2020-12-01 09:29:20|4574.2|4571.4|4574|4571.2|4575.5|4572.7|4573.7|4570.9|46
1606814970000|2020-12-01 09:29:30|4574.2|4571.4|4574.5|4571.7|4575|4572.2|4574|4571.2|24
1606814980000|2020-12-01 09:29:40|4574.2|4571.4|4574|4571.2|4574.7|4571.9|4574|4571.2|3
1606814990000|2020-12-01 09:29:50|4574.2|4571.4|4576|4573.2|4576|4573.2|4574.2|4571.4|30
1606815000000|2020-12-01 09:30:00|4575.2|4572.4|4574.5|4571.7|4575.2|4572.4|4572.7|4569.9|37
1606815010000|2020-12-01 09:30:10|4574.2|4571.4|4574|4571.2|4574.7|4571.9|4573.7|4570.9|6
1606815020000|2020-12-01 09:30:20|4573.7|4570.9|4574|4571.2|4574|4571.2|4573.5|4570.7|8
1606815030000|2020-12-01 09:30:30|4573.7|4570.9|4573.2|4570.4|4574|4571.2|4573|4570.2|7
1606815040000|2020-12-01 09:30:40|4573|4570.2|4573.2|4570.4|4573.2|4570.4|4573|4570.2|2
1606815050000|2020-12-01 09:30:50|4573|4570.2|4573.2|4570.4|4574|4571.2|4573|4570.2|14
1606815060000|2020-12-01 09:31:00|4573|4570.2|4572.7|4569.9|4573.2|4570.4|4572.2|4569.4|15
1606815070000|2020-12-01 09:31:10|4573|4570.2|4573.2|4570.4|4574|4571.2|4573|4570.2|33
1606815080000|2020-12-01 09:31:20|4573.7|4570.9|4574|4571.2|4574|4571.2|4573.7|4570.9|3
1606815090000|2020-12-01 09:31:30|4573.2|4570.4|4572|4569.2|4574|4571.2|4571.2|4568.4|30
1606815100000|2020-12-01 09:31:40|4572.2|4569.4|4573|4570.2|4573.2|4570.4|4572|4569.2|59
1606815110000|2020-12-01 09:31:50|4572.7|4569.9|4572.2|4569.4|4573|4570.2|4571.2|4568.4|19
1606815120000|2020-12-01 09:32:00|4572|4569.2|4569|4566.2|4572|4569.2|4568.2|4565.4|77
1606815130000|2020-12-01 09:32:10|4568.7|4565.9|4566.7|4563.9|4568.7|4565.9|4565.2|4562.4|86
1606815140000|2020-12-01 09:32:20|4566.2|4563.4|4567|4564.2|4567.2|4564.4|4566.2|4563.4|25
1606815150000|2020-12-01 09:32:30|4567.2|4564.4|4567|4564.2|4568|4565.2|4566.7|4563.9|45
1606815160000|2020-12-01 09:32:40|4566.7|4563.9|4564|4561.2|4566.7|4563.9|4563.7|4560.9|25
1606815170000|2020-12-01 09:32:50|4564.2|4561.4|4566|4563.2|4566|4563.2|4564.2|4561.4|28
1606815180000|2020-12-01 09:33:00|4565.4|4562.6|4567|4564.2|4567|4564.2|4564|4561.2|62
1606815190000|2020-12-01 09:33:10|4566.7|4563.9|4566|4563.2|4567|4564.2|4565.5|4562.7|6
1606815200000|2020-12-01 09:33:20|4566.7|4563.9|4568|4565.2|4568.2|4565.4|4566.2|4563.4|19
1606815210000|2020-12-01 09:33:30|4567.7|4564.9|4567|4564.2|4568|4565.2|4567|4564.2|4
1606815220000|2020-12-01 09:33:40|4566.7|4563.9|4566|4563.2|4566.7|4563.9|4565|4562.2|35
1606815230000|2020-12-01 09:33:50|||||||||10
1606815240000|2020-12-01 09:34:00|4566.2|4563.4|4564.7|4561.9|4566.2|4563.4|4564.2|4561.4|52
1606815250000|2020-12-01 09:34:10|4565|4562.2|4565|4562.2|4565|4562.2|4564|4561.2|16
1606815260000|2020-12-01 09:34:20|4565.2|4562.4|4565|4562.2|4566|4563.2|4564.7|4561.9|22
1606815270000|2020-12-01 09:34:30|4564.7|4561.9|4564.7|4561.9|4565|4562.2|4564.2|4561.4|11
1606815280000|2020-12-01 09:34:40|4565|4562.2|4565|4562.2|4565|4562.2|4565|4562.2|0
1606815290000|2020-12-01 09:34:50|4565.2|4562.4|4564.2|4561.4|4566|4563.2|4564.2|4561.4|12
1606815300000|2020-12-01 09:35:00|4564.7|4561.9|4565|4562.2|4565|4562.2|4564|4561.2|18
1606815310000|2020-12-01 09:35:10|4564.7|4561.9|4564.5|4561.7|4565|4562.2|4564|4561.2|14
1606815320000|2020-12-01 09:35:20|4564.7|4561.9|4562.2|4559.4|4565|4562.2|4561|4558.2|104
1606815330000|2020-12-01 09:35:30|4562.5|4559.7|4562.2|4559.4|4563|4560.2|4562|4559.2|28
1606815340000|2020-12-01 09:35:40|4562.7|4559.9|4561|4558.2|4562.7|4559.9|4561|4558.2|43
1606815350000|2020-12-01 09:35:50|4561.2|4558.4|4558.2|4555.4|4562|4559.2|4557.7|4554.9|58
1606815360000|2020-12-01 09:36:00|4558|4555.2|4558|4555.2|4558|4555.2|4557.2|4554.4|54
1606815370000|2020-12-01 09:36:10|4557.2|4554.4|4557|4554.2|4558|4555.2|4557|4554.2|32
1606815380000|2020-12-01 09:36:20|4557.2|4554.4|4556|4553.2|4557.2|4554.4|4556|4553.2|64
1606815390000|2020-12-01 09:36:30|4556.2|4553.4|4558|4555.2|4558|4555.2|4556.2|4553.4|17
1606815400000|2020-12-01 09:36:40|4558.2|4555.4|4559|4556.2|4559.2|4556.4|4557.2|4554.4|20
1606815410000|2020-12-01 09:36:50|4559.2|4556.4|4562|4559.2|4562|4559.2|4558.7|4555.9|70
1606815420000|2020-12-01 09:37:00|4562.2|4559.4|4561.2|4558.4|4562.5|4559.7|4561|4558.2|22
1606815430000|2020-12-01 09:37:10|4561|4558.2|4558.2|4555.4|4561.2|4558.4|4558.2|4555.4|24
1606815440000|2020-12-01 09:37:20|4558.7|4555.9|4558.7|4555.9|4559|4556.2|4558.2|4555.4|44
1606815450000|2020-12-01 09:37:30|4559|4556.2|4559.2|4556.4|4559.2|4556.4|4558.5|4555.7|24
1606815460000|2020-12-01 09:37:40|4560|4557.2|4561|4558.2|4561.2|4558.4|4560|4557.2|39
1606815470000|2020-12-01 09:37:50|4560.7|4557.9|4559|4556.2|4560.7|4557.9|4559|4556.2|18
1606815480000|2020-12-01 09:38:00|4558.4|4555.6|4558.2|4555.4|4559|4556.2|4557.2|4554.4|21
1606815490000|2020-12-01 09:38:10|4558|4555.2|4557|4554.2|4558.2|4555.4|4556.2|4553.4|37
1606815500000|2020-12-01 09:38:20|4557.2|4554.4|4556.2|4553.4|4557.2|4554.4|4555.2|4552.4|93
1606815510000|2020-12-01 09:38:30|4556|4553.2|4556|4553.2|4556.2|4553.4|4555.2|4552.4|19
1606815520000|2020-12-01 09:38:40|4556.2|4553.4|4556.7|4553.9|4557|4554.2|4556|4553.2|32
1606815530000|2020-12-01 09:38:50|4557|4554.2|4556.2|4553.4|4557|4554.2|4556.2|4553.4|9
1606815540000|2020-12-01 09:39:00|4555.2|4552.4|4554.7|4551.9|4556.2|4553.4|4554.7|4551.9|49
1606815550000|2020-12-01 09:39:10|4554.4|4551.6|4555|4552.2|4555|4552.2|4552|4549.2|103
1606815560000|2020-12-01 09:39:20|4554.7|4551.9|4554|4551.2|4555|4552.2|4552.2|4549.4|56
1606815570000|2020-12-01 09:39:30|4554.2|4551.4|4553|4550.2|4554.2|4551.4|4553|4550.2|32
1606815580000|2020-12-01 09:39:40|4553.2|4550.4|4552.2|4549.4|4553.2|4550.4|4552.2|4549.4|37
1606815590000|2020-12-01 09:39:50|4552|4549.2|4552.2|4549.4|4552.2|4549.4|4551|4548.2|32
1606815600000|2020-12-01 09:40:00|4552.7|4549.9|4550|4547.2|4553.2|4550.4|4549|4546.2|110
1606815610000|2020-12-01 09:40:10|4549.7|4546.9|4550|4547.2|4550.2|4547.4|4549|4546.2|22
1606815620000|2020-12-01 09:40:20|4550.2|4547.4|4551|4548.2|4551|4548.2|4549|4546.2|53
1606815630000|2020-12-01 09:40:30|4551.2|4548.4|4550.2|4547.4|4551.2|4548.4|4549.2|4546.4|86
1606815640000|2020-12-01 09:40:40|4550|4547.2|4550.2|4547.4|4551.2|4548.4|4549.2|4546.4|38
1606815650000|2020-12-01 09:40:50|||||||||6
1606815660000|2020-12-01 09:41:00|||||||||4
1606815670000|2020-12-01 09:41:10|4550.7|4547.9|4552.2|4549.4|4553.2|4550.4|4550|4547.2|120
1606815680000|2020-12-01 09:41:20|4552|4549.2|4551.2|4548.4|4552.2|4549.4|4551|4548.2|21
1606815690000|2020-12-01 09:41:30|4551|4548.2|4551|4548.2|4552|4549.2|4550.2|4547.4|41
1606815700000|2020-12-01 09:41:40|4551.2|4548.4|4551.2|4548.4|4551.7|4548.9|4550|4547.2|54
1606815710000|2020-12-01 09:41:50|4551|4548.2|4551|4548.2|4551.2|4548.4|4550.4|4547.6|11
1606815720000|2020-12-01 09:42:00|4551.2|4548.4|4553.2|4550.4|4554.2|4551.4|4551|4548.2|94
1606815730000|2020-12-01 09:42:10|4553.5|4550.7|4552.2|4549.4|4554.2|4551.4|4551.6|4548.8|48
1606815740000|2020-12-01 09:42:20|4552|4549.2|4552.2|4549.4|4553.2|4550.4|4552|4549.2|44
1606815750000|2020-12-01 09:42:30|4552.5|4549.7|4552.2|4549.4|4553|4550.2|4551.4|4548.6|42
1606815760000|2020-12-01 09:42:40|4552|4549.2|4550|4547.2|4552|4549.2|4549.2|4546.4|55
1606815770000|2020-12-01 09:42:50|4550.2|4547.4|4552.2|4549.4|4552.2|4549.4|4550.2|4547.4|42
1606815780000|2020-12-01 09:43:00|4551.2|4548.4|4551.7|4548.9|4552.2|4549.4|4551.2|4548.4|92
1606815790000|2020-12-01 09:43:10|4551.4|4548.6|4552.2|4549.4|4552.2|4549.4|4551.2|4548.4|39
1606815800000|2020-12-01 09:43:20|4552.7|4549.9|4553.7|4550.9|4553.7|4550.9|4552.7|4549.9|30
1606815810000|2020-12-01 09:43:30|4553.2|4550.4|4554.2|4551.4|4554.2|4551.4|4552.2|4549.4|44
1606815820000|2020-12-01 09:43:40|4554|4551.2|4552.2|4549.4|4554.2|4551.4|4552.2|4549.4|31
1606815830000|2020-12-01 09:43:50|4552.5|4549.7|4553.5|4550.7|4553.7|4550.9|4552.2|4549.4|28
1606815840000|2020-12-01 09:44:00|4553.2|4550.4|4555.2|4552.4|4555.2|4552.4|4552.2|4549.4|52
1606815850000|2020-12-01 09:44:10|4554.7|4551.9|4554.2|4551.4|4555.2|4552.4|4553.7|4550.9|22
1606815860000|2020-12-01 09:44:20|4554|4551.2|4554.2|4551.4|4554.2|4551.4|4553.2|4550.4|13
1606815870000|2020-12-01 09:44:30|4553.4|4550.6|4554.2|4551.4|4554.2|4551.4|4553.2|4550.4|15
1606815880000|2020-12-01 09:44:40|4554|4551.2|4554.2|4551.4|4554.2|4551.4|4553.7|4550.9|4
1606815890000|2020-12-01 09:44:50|4554|4551.2|4553.7|4550.9|4554.2|4551.4|4553.7|4550.9|15
1606815900000|2020-12-01 09:45:00|4554|4551.2|4554|4551.2|4554.2|4551.4|4553.2|4550.4|6
1606815910000|2020-12-01 09:45:10|4553.7|4550.9|4552|4549.2|4553.7|4550.9|4552|4549.2|20
1606815920000|2020-12-01 09:45:20|4551.2|4548.4|4552|4549.2|4552.2|4549.4|4551.2|4548.4|52
1606815930000|2020-12-01 09:45:30|4552.2|4549.4|4552|4549.2|4552.2|4549.4|4552|4549.2|3
1606815940000|2020-12-01 09:45:40|4552.2|4549.4|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|4
1606815950000|2020-12-01 09:45:50|4551.7|4548.9|4552|4549.2|4552.2|4549.4|4551.7|4548.9|6
1606815960000|2020-12-01 09:46:00|4552.2|4549.4|4551|4548.2|4552.2|4549.4|4551|4548.2|2
1606815970000|2020-12-01 09:46:10|4551.2|4548.4|4552|4549.2|4552|4549.2|4551|4548.2|59
1606815980000|2020-12-01 09:46:20|4551.5|4548.7|4552|4549.2|4552|4549.2|4551.2|4548.4|8
1606815990000|2020-12-01 09:46:30|4552.2|4549.4|4552.2|4549.4|4552.2|4549.4|4552|4549.2|22
1606816000000|2020-12-01 09:46:40|4552.8|4550|4554|4551.2|4554.2|4551.4|4552.8|4550|32
1606816010000|2020-12-01 09:46:50|4553.7|4550.9|4553.2|4550.4|4553.7|4550.9|4553.2|4550.4|1
1606816020000|2020-12-01 09:47:00|4552.2|4549.4|4554.2|4551.4|4554.7|4551.9|4552.2|4549.4|69
1606816030000|2020-12-01 09:47:10|4554|4551.2|4555|4552.2|4555.2|4552.4|4553.2|4550.4|14
1606816040000|2020-12-01 09:47:20|4554.7|4551.9|4555.2|4552.4|4556|4553.2|4554.7|4551.9|25
1606816050000|2020-12-01 09:47:30|4555|4552.2|4554.7|4551.9|4555|4552.2|4554.2|4551.4|18
1606816060000|2020-12-01 09:47:40|4555|4552.2|4555|4552.2|4555.2|4552.4|4554.7|4551.9|12
1606816070000|2020-12-01 09:47:50|4554.8|4552|4555.2|4552.4|4556|4553.2|4554.2|4551.4|38
1606816080000|2020-12-01 09:48:00|4555|4552.2|4554.2|4551.4|4555|4552.2|4554.2|4551.4|15
1606816090000|2020-12-01 09:48:10|4553.2|4550.4|4552|4549.2|4553.2|4550.4|4551.7|4548.9|30
1606816100000|2020-12-01 09:48:20|4551.7|4548.9|4549.2|4546.4|4552.2|4549.4|4549.2|4546.4|91
1606816110000|2020-12-01 09:48:30|4549.5|4546.7|4550|4547.2|4550.5|4547.7|4549.2|4546.4|36
1606816120000|2020-12-01 09:48:40|4550.2|4547.4|4551|4548.2|4551|4548.2|4550.2|4547.4|21
1606816130000|2020-12-01 09:48:50|4550.7|4547.9|4551|4548.2|4551|4548.2|4549.2|4546.4|22
1606816140000|2020-12-01 09:49:00|4550.7|4547.9|4549.2|4546.4|4550.7|4547.9|4549.2|4546.4|10
1606816150000|2020-12-01 09:49:10|4549.5|4546.7|4550.2|4547.4|4551.2|4548.4|4549.5|4546.7|32
1606816160000|2020-12-01 09:49:20|4549.2|4546.4|4549|4546.2|4550|4547.2|4549|4546.2|58
1606816170000|2020-12-01 09:49:30|4548.7|4545.9|4548|4545.2|4549.2|4546.4|4548|4545.2|19
1606816180000|2020-12-01 09:49:40|4547.8|4545|4540|4537.2|4547.8|4545|4539.4|4536.6|318
1606816190000|2020-12-01 09:49:50|4540.2|4537.4|4541|4538.2|4541.2|4538.4|4539.2|4536.4|106
1606816200000|2020-12-01 09:50:00|4541.2|4538.4|4542|4539.2|4542|4539.2|4541|4538.2|28
1606816210000|2020-12-01 09:50:10|4542.2|4539.4|4543|4540.2|4544.2|4541.4|4542|4539.2|63
1606816220000|2020-12-01 09:50:20|4543.2|4540.4|4544|4541.2|4544.2|4541.4|4543|4540.2|22
1606816230000|2020-12-01 09:50:30|4544.2|4541.4|4544|4541.2|4544.2|4541.4|4543|4540.2|17
1606816240000|2020-12-01 09:50:40|4544.2|4541.4|4541|4538.2|4544.2|4541.4|4541|4538.2|64
1606816250000|2020-12-01 09:50:50|4540.7|4537.9|4539|4536.2|4540.7|4537.9|4536.8|4534|112
1606816260000|2020-12-01 09:51:00|4538.5|4535.7|4539|4536.2|4540|4537.2|4538|4535.2|40
1606816270000|2020-12-01 09:51:10|4538.8|4536|4542.5|4539.7|4543.2|4540.4|4538.8|4536|62
1606816280000|2020-12-01 09:51:20|4543|4540.2|4546|4543.2|4547|4544.2|4543|4540.2|148
1606816290000|2020-12-01 09:51:30|4545.4|4542.6|4546|4543.2|4546.2|4543.4|4545|4542.2|27
1606816300000|2020-12-01 09:51:40|4546.2|4543.4|4545.2|4542.4|4547.5|4544.7|4545.2|4542.4|42
1606816310000|2020-12-01 09:51:50|4545|4542.2|4546|4543.2|4546.2|4543.4|4545|4542.2|14
1606816320000|2020-12-01 09:52:00|4545.7|4542.9|4546|4543.2|4546|4543.2|4544.2|4541.4|24
1606816330000|2020-12-01 09:52:10|4546.2|4543.4|4546.2|4543.4|4546.8|4544|4546|4543.2|40
1606816340000|2020-12-01 09:52:20|4546.5|4543.7|4547|4544.2|4548|4545.2|4546.2|4543.4|48
1606816350000|2020-12-01 09:52:30|4547.2|4544.4|4547|4544.2|4547.2|4544.4|4547|4544.2|4
1606816360000|2020-12-01 09:52:40|4546.2|4543.4|4547|4544.2|4547|4544.2|4546.2|4543.4|16
1606816370000|2020-12-01 09:52:50|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4547|4544.2|12
1606816380000|2020-12-01 09:53:00|4547.8|4545|4547|4544.2|4548.2|4545.4|4546.2|4543.4|32
1606816390000|2020-12-01 09:53:10|4547.2|4544.4|4547|4544.2|4547.2|4544.4|4547|4544.2|5
1606816400000|2020-12-01 09:53:20|4546.7|4543.9|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|25
1606816410000|2020-12-01 09:53:30|4546.7|4543.9|4547.2|4544.4|4548.2|4545.4|4546.7|4543.9|24
1606816420000|2020-12-01 09:53:40|4547.7|4544.9|4547.2|4544.4|4548|4545.2|4547.2|4544.4|8
1606816430000|2020-12-01 09:53:50|4547|4544.2|4546.2|4543.4|4547|4544.2|4546.2|4543.4|17
1606816440000|2020-12-01 09:54:00|4545.6|4542.8|4546.2|4543.4|4547.2|4544.4|4545.2|4542.4|30
1606816450000|2020-12-01 09:54:10|4546.7|4543.9|4546.2|4543.4|4546.7|4543.9|4546.2|4543.4|9
1606816460000|2020-12-01 09:54:20|4545.9|4543.1|4544|4541.2|4545.9|4543.1|4543.2|4540.4|61
1606816470000|2020-12-01 09:54:30|4543.5|4540.7|4544|4541.2|4544.2|4541.4|4543.2|4540.4|20
1606816480000|2020-12-01 09:54:40|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4542.7|4539.9|24
1606816490000|2020-12-01 09:54:50|4544|4541.2|4546|4543.2|4546|4543.2|4543.5|4540.7|19
1606816500000|2020-12-01 09:55:00|4545.8|4543|4544|4541.2|4546|4543.2|4543.8|4541|19
1606816510000|2020-12-01 09:55:10|4544.2|4541.4|4545|4542.2|4545|4542.2|4544|4541.2|21
1606816520000|2020-12-01 09:55:20|4544.8|4542|4542.2|4539.4|4544.8|4542|4542.2|4539.4|12
1606816530000|2020-12-01 09:55:30|4542|4539.2|4543.2|4540.4|4543.2|4540.4|4541.4|4538.6|14
1606816540000|2020-12-01 09:55:40|||||||||1
1606816550000|2020-12-01 09:55:50|||||||||5
1606816560000|2020-12-01 09:56:00|4543.4|4540.6|4544|4541.2|4544|4541.2|4543.2|4540.4|11
1606816570000|2020-12-01 09:56:10|4544.2|4541.4|4543.7|4540.9|4544.2|4541.4|4543.2|4540.4|11
1606816580000|2020-12-01 09:56:20|4544|4541.2|4544.2|4541.4|4544.2|4541.4|4543.7|4540.9|4
1606816590000|2020-12-01 09:56:30|4544|4541.2|4544.2|4541.4|4544.2|4541.4|4544|4541.2|6
1606816600000|2020-12-01 09:56:40|4544|4541.2|4545|4542.2|4545.2|4542.4|4544|4541.2|26
1606816610000|2020-12-01 09:56:50|4544.7|4541.9|4544|4541.2|4544.7|4541.9|4543.2|4540.4|19
1606816620000|2020-12-01 09:57:00|4544.2|4541.4|4544|4541.2|4544.2|4541.4|4543.2|4540.4|13
1606816630000|2020-12-01 09:57:10|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4543.7|4540.9|25
1606816640000|2020-12-01 09:57:20|4544.7|4541.9|4544.2|4541.4|4545|4542.2|4544.2|4541.4|12
1606816650000|2020-12-01 09:57:30|4545|4542.2|4544.2|4541.4|4545|4542.2|4543.8|4541|47
1606816660000|2020-12-01 09:57:40|||||||||3
1606816670000|2020-12-01 09:57:50|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|6
1606816680000|2020-12-01 09:58:00|4542.2|4539.4|4543.2|4540.4|4544.2|4541.4|4542.2|4539.4|41
1606816690000|2020-12-01 09:58:10|4542.2|4539.4|4542.2|4539.4|4542.7|4539.9|4542.2|4539.4|8
1606816700000|2020-12-01 09:58:20|||||||||3
1606816720000|2020-12-01 09:58:40|4541.2|4538.4|4541|4538.2|4541.2|4538.4|4540.2|4537.4|26
1606816730000|2020-12-01 09:58:50|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4541|4538.2|1
1606816740000|2020-12-01 09:59:00|4541|4538.2|4540|4537.2|4541|4538.2|4540|4537.2|12
1606816750000|2020-12-01 09:59:10|4540.2|4537.4|4540|4537.2|4540.2|4537.4|4539.7|4536.9|15
1606816760000|2020-12-01 09:59:20|4539.7|4536.9|4538|4535.2|4539.7|4536.9|4538|4535.2|16
1606816770000|2020-12-01 09:59:30|4537|4534.2|4535.2|4532.4|4537.2|4534.4|4535.2|4532.4|57
1606816780000|2020-12-01 09:59:40|4535|4532.2|4535|4532.2|4535.5|4532.7|4534|4531.2|67
1606816790000|2020-12-01 09:59:50|4535.2|4532.4|4535|4532.2|4535.2|4532.4|4534.5|4531.7|31
1606816800000|2020-12-01 10:00:00|4534.2|4531.4|4533|4530.2|4534.2|4531.4|4532.2|4529.4|118
1606816810000|2020-12-01 10:00:10|4533.2|4530.4|4531.2|4528.4|4533.2|4530.4|4531.2|4528.4|64
1606816820000|2020-12-01 10:00:20|4531.8|4529|4532|4529.2|4532|4529.2|4530.8|4528|24
1606816830000|2020-12-01 10:00:30|4532.2|4529.4|4531|4528.2|4532.2|4529.4|4531|4528.2|53
1606816840000|2020-12-01 10:00:40|4531.2|4528.4|4532.2|4529.4|4532.8|4530|4531|4528.2|66
1606816850000|2020-12-01 10:00:50|4532|4529.2|4531|4528.2|4532|4529.2|4531|4528.2|33
1606816860000|2020-12-01 10:01:00|4530.4|4527.6|4531|4528.2|4531.8|4529|4529|4526.2|130
1606816870000|2020-12-01 10:01:10|4531.2|4528.4|4532|4529.2|4532|4529.2|4530|4527.2|58
1606816880000|2020-12-01 10:01:20|4531.8|4529|4534|4531.2|4534.2|4531.4|4531.2|4528.4|61
1606816890000|2020-12-01 10:01:30|4534.2|4531.4|4535|4532.2|4536|4533.2|4534|4531.2|37
1606816900000|2020-12-01 10:01:40|4535.2|4532.4|4537.2|4534.4|4537.2|4534.4|4535|4532.2|57
1606816910000|2020-12-01 10:01:50|4537|4534.2|4535.2|4532.4|4537|4534.2|4535|4532.2|37
1606816920000|2020-12-01 10:02:00|4535|4532.2|4535.2|4532.4|4535.2|4532.4|4534|4531.2|22
1606816930000|2020-12-01 10:02:10|4534.4|4531.6|4533.7|4530.9|4534.4|4531.6|4533.2|4530.4|55
1606816940000|2020-12-01 10:02:20|4533.2|4530.4|4533.5|4530.7|4534|4531.2|4532.2|4529.4|28
1606816950000|2020-12-01 10:02:30|4533.7|4530.9|4533.2|4530.4|4534.2|4531.4|4533.2|4530.4|7
1606816960000|2020-12-01 10:02:40|4533.7|4530.9|4534.2|4531.4|4534.2|4531.4|4533.2|4530.4|11
1606816970000|2020-12-01 10:02:50|4534|4531.2|4535|4532.2|4535.2|4532.4|4534|4531.2|41
1606816980000|2020-12-01 10:03:00|4535.2|4532.4|4533.2|4530.4|4535.2|4532.4|4533.2|4530.4|26
1606816990000|2020-12-01 10:03:10|4533.8|4531|4536|4533.2|4536|4533.2|4533.8|4531|37
1606817000000|2020-12-01 10:03:20|4536.2|4533.4|4538.2|4535.4|4538.8|4536|4536|4533.2|43
1606817010000|2020-12-01 10:03:30|4539|4536.2|4537|4534.2|4539|4536.2|4536.2|4533.4|70
1606817020000|2020-12-01 10:03:40|4536.4|4533.6|4537.7|4534.9|4537.8|4535|4536.2|4533.4|20
1606817030000|2020-12-01 10:03:50|4537.2|4534.4|4537|4534.2|4538|4535.2|4537|4534.2|6
1606817040000|2020-12-01 10:04:00|4536.8|4534|4537|4534.2|4537|4534.2|4536.8|4534|3
1606817050000|2020-12-01 10:04:10|||||||||4
1606817060000|2020-12-01 10:04:20|4536|4533.2|4536|4533.2|4537|4534.2|4536|4533.2|33
1606817070000|2020-12-01 10:04:30|4536.2|4533.4|4537|4534.2|4537|4534.2|4536|4533.2|15
1606817080000|2020-12-01 10:04:40|4536.5|4533.7|4536|4533.2|4536.7|4533.9|4536|4533.2|19
1606817090000|2020-12-01 10:04:50|4536.2|4533.4|4537|4534.2|4537|4534.2|4536|4533.2|24
1606817100000|2020-12-01 10:05:00|4536.7|4533.9|4535|4532.2|4537|4534.2|4534.2|4531.4|35
1606817110000|2020-12-01 10:05:10|4535.2|4532.4|4535.2|4532.4|4536|4533.2|4535.2|4532.4|23
1606817120000|2020-12-01 10:05:20|4535.7|4532.9|4536.2|4533.4|4537|4534.2|4535.2|4532.4|37
1606817130000|2020-12-01 10:05:30|4536|4533.2|4534|4531.2|4536|4533.2|4533.8|4531|25
1606817140000|2020-12-01 10:05:40|4533.7|4530.9|4533.7|4530.9|4534|4531.2|4533.2|4530.4|1
1606817150000|2020-12-01 10:05:50|4533.2|4530.4|4535.5|4532.7|4536|4533.2|4533|4530.2|15
1606817160000|2020-12-01 10:06:00|4535.7|4532.9|4536.2|4533.4|4536.2|4533.4|4535.2|4532.4|26
1606817170000|2020-12-01 10:06:10|4536.8|4534|4536|4533.2|4536.8|4534|4535.2|4532.4|29
1606817180000|2020-12-01 10:06:20|4536.2|4533.4|4535.2|4532.4|4536.2|4533.4|4535.2|4532.4|7
1606817190000|2020-12-01 10:06:30|4535.8|4533|4535.9|4533.1|4536.2|4533.4|4535|4532.2|412
1606817200000|2020-12-01 10:06:40|4535.6|4532.8|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|17
1606817210000|2020-12-01 10:06:50|4536.2|4533.4|4536.2|4533.4|4536.4|4533.6|4535.9|4533.1|10
1606817220000|2020-12-01 10:07:00|4536.4|4533.6|4536.2|4533.4|4536.4|4533.6|4535.4|4532.6|10
1606817230000|2020-12-01 10:07:10|4535.9|4533.1|4536.4|4533.6|4537.2|4534.4|4535.4|4532.6|29
1606817240000|2020-12-01 10:07:20|4536.7|4533.9|4536.4|4533.6|4537.2|4534.4|4536.2|4533.4|13
1606817250000|2020-12-01 10:07:30|4536.7|4533.9|4536.9|4534.1|4537.2|4534.4|4536.2|4533.4|6
1606817260000|2020-12-01 10:07:40|4536.6|4533.8|4536.4|4533.6|4536.9|4534.1|4536.2|4533.4|3
1606817270000|2020-12-01 10:07:50|4536.2|4533.4|4536.2|4533.4|4536.4|4533.6|4536.2|4533.4|3
1606817280000|2020-12-01 10:08:00|4536.4|4533.6|4536.2|4533.4|4537.2|4534.4|4536.2|4533.4|10
1606817290000|2020-12-01 10:08:10|4536.4|4533.6|4536.4|4533.6|4536.4|4533.6|4536.2|4533.4|2
1606817300000|2020-12-01 10:08:20|4536.7|4533.9|4537.2|4534.4|4538.2|4535.4|4536.4|4533.6|20
1606817310000|2020-12-01 10:08:30|4536.9|4534.1|4537.2|4534.4|4537.2|4534.4|4536.7|4533.9|8
1606817320000|2020-12-01 10:08:40|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|7
1606817330000|2020-12-01 10:08:50|4537.2|4534.4|4537.4|4534.6|4537.4|4534.6|4537.2|4534.4|2
1606817340000|2020-12-01 10:09:00|4537.2|4534.4|4537.2|4534.4|4537.4|4534.6|4536.6|4533.8|21
1606817350000|2020-12-01 10:09:10|4537.4|4534.6|4537.6|4534.8|4538.4|4535.6|4537.2|4534.4|19
1606817360000|2020-12-01 10:09:20|4537.4|4534.6|4540.6|4537.8|4541.2|4538.4|4536.6|4533.8|112
1606817370000|2020-12-01 10:09:30|4541.2|4538.4|4542.2|4539.4|4542.4|4539.6|4541.2|4538.4|37
1606817380000|2020-12-01 10:09:40|4542.4|4539.6|4543.2|4540.4|4543.4|4540.6|4541.6|4538.8|52
1606817390000|2020-12-01 10:09:50|4543.4|4540.6|4542.4|4539.6|4545.6|4542.8|4541.6|4538.8|120
1606817400000|2020-12-01 10:10:00|4542.2|4539.4|4541.4|4538.6|4542.2|4539.4|4541.2|4538.4|41
1606817410000|2020-12-01 10:10:10|4541.2|4538.4|4543.9|4541.1|4543.9|4541.1|4541.2|4538.4|31
1606817420000|2020-12-01 10:10:20|4544.2|4541.4|4543.4|4540.6|4544.2|4541.4|4543.2|4540.4|4
1606817430000|2020-12-01 10:10:30|4544|4541.2|4544.4|4541.6|4544.4|4541.6|4544|4541.2|12
1606817440000|2020-12-01 10:10:40|4544.2|4541.4|4544.9|4542.1|4545.4|4542.6|4544.2|4541.4|35
1606817450000|2020-12-01 10:10:50|4544.7|4541.9|4544.4|4541.6|4545.2|4542.4|4544.2|4541.4|28
1606817460000|2020-12-01 10:11:00|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4543.4|4540.6|21
1606817470000|2020-12-01 10:11:10|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4543.4|4540.6|5
1606817480000|2020-12-01 10:11:20|4545.2|4542.4|4548.4|4545.6|4549.2|4546.4|4545.2|4542.4|141
1606817490000|2020-12-01 10:11:30|4548.7|4545.9|4551.2|4548.4|4551.4|4548.6|4548.4|4545.6|84
1606817500000|2020-12-01 10:11:40|4551.4|4548.6|4549.4|4546.6|4551.4|4548.6|4549.2|4546.4|38
1606817510000|2020-12-01 10:11:50|4549.2|4546.4|4552.8|4550|4553.4|4550.6|4548.9|4546.1|116
1606817520000|2020-12-01 10:12:00|4552.6|4549.8|4551.2|4548.4|4552.6|4549.8|4551.2|4548.4|48
1606817530000|2020-12-01 10:12:10|4550.9|4548.1|4550.4|4547.6|4551.2|4548.4|4549.4|4546.6|42
1606817540000|2020-12-01 10:12:20|4550.6|4547.8|4551.2|4548.4|4551.2|4548.4|4550.4|4547.6|17
1606817550000|2020-12-01 10:12:30|4551.4|4548.6|4550.7|4547.9|4551.6|4548.8|4548.4|4545.6|93
1606817560000|2020-12-01 10:12:40|4551.2|4548.4|4550|4547.2|4551.4|4548.6|4549.9|4547.1|19
1606817570000|2020-12-01 10:12:50|4550.2|4547.4|4551.4|4548.6|4551.6|4548.8|4550.2|4547.4|37
1606817580000|2020-12-01 10:13:00|4551.6|4548.8|4551.9|4549.1|4552.2|4549.4|4551.4|4548.6|13
1606817590000|2020-12-01 10:13:10|4552.2|4549.4|4552.4|4549.6|4552.4|4549.6|4551.9|4549.1|13
1606817600000|2020-12-01 10:13:20|4552.2|4549.4|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|13
1606817610000|2020-12-01 10:13:30|4551.4|4548.6|4551.4|4548.6|4552.2|4549.4|4551.4|4548.6|25
1606817620000|2020-12-01 10:13:40|4550.9|4548.1|4551.4|4548.6|4551.4|4548.6|4550.7|4547.9|29
1606817630000|2020-12-01 10:13:50|4551.2|4548.4|4551.4|4548.6|4551.4|4548.6|4550.6|4547.8|11
1606817640000|2020-12-01 10:14:00|4551.2|4548.4|4550.4|4547.6|4551.4|4548.6|4550.4|4547.6|19
1606817650000|2020-12-01 10:14:10|4550.7|4547.9|4550.4|4547.6|4551.4|4548.6|4550.4|4547.6|6
1606817660000|2020-12-01 10:14:20|4550.2|4547.4|4548.4|4545.6|4550.2|4547.4|4548.2|4545.4|33
1606817670000|2020-12-01 10:14:30|4548.6|4545.8|4549.4|4546.6|4550.4|4547.6|4548.4|4545.6|16
1606817680000|2020-12-01 10:14:40|4550.2|4547.4|4549.4|4546.6|4551.2|4548.4|4549.4|4546.6|25
1606817690000|2020-12-01 10:14:50|4549.2|4546.4|4549.4|4546.6|4549.4|4546.6|4548.4|4545.6|21
1606817700000|2020-12-01 10:15:00|4549.2|4546.4|4549.4|4546.6|4550.2|4547.4|4549.2|4546.4|22
1606817710000|2020-12-01 10:15:10|4549.2|4546.4|4548.2|4545.4|4549.2|4546.4|4547.7|4544.9|28
1606817720000|2020-12-01 10:15:20|4547.4|4544.6|4548.2|4545.4|4548.4|4545.6|4547.4|4544.6|14
1606817730000|2020-12-01 10:15:30|4547.7|4544.9|4546.4|4543.6|4548.2|4545.4|4546.2|4543.4|68
1606817740000|2020-12-01 10:15:40|4546.7|4543.9|4547.2|4544.4|4547.2|4544.4|4546.2|4543.4|13
1606817750000|2020-12-01 10:15:50|4547.4|4544.6|4549.2|4546.4|4549.4|4546.6|4547.4|4544.6|41
1606817760000|2020-12-01 10:16:00|4549.4|4546.6|4549.4|4546.6|4549.7|4546.9|4548.4|4545.6|16
1606817770000|2020-12-01 10:16:10|4548.9|4546.1|4548.9|4546.1|4549.4|4546.6|4548.4|4545.6|8
1606817780000|2020-12-01 10:16:20|4548.7|4545.9|4549.4|4546.6|4549.4|4546.6|4548.7|4545.9|6
1606817790000|2020-12-01 10:16:30|4549.2|4546.4|4548.4|4545.6|4549.4|4546.6|4548.4|4545.6|6
1606817800000|2020-12-01 10:16:40|4549.2|4546.4|4548.4|4545.6|4549.2|4546.4|4548.4|4545.6|6
1606817810000|2020-12-01 10:16:50|4548.6|4545.8|4549.4|4546.6|4549.4|4546.6|4548.6|4545.8|7
1606817820000|2020-12-01 10:17:00|4550.2|4547.4|4553.2|4550.4|4553.4|4550.6|4549.4|4546.6|143
1606817830000|2020-12-01 10:17:10|4552.7|4549.9|4552.4|4549.6|4554.2|4551.4|4552.2|4549.4|55
1606817840000|2020-12-01 10:17:20|4552.2|4549.4|4551.4|4548.6|4552.2|4549.4|4550.4|4547.6|26
1606817850000|2020-12-01 10:17:30|4550.6|4547.8|4550.4|4547.6|4550.6|4547.8|4550.4|4547.6|10
1606817860000|2020-12-01 10:17:40|4549.9|4547.1|4550.4|4547.6|4550.6|4547.8|4549.9|4547.1|17
1606817870000|2020-12-01 10:17:50|4550.6|4547.8|4550.4|4547.6|4550.6|4547.8|4550.4|4547.6|12
1606817880000|2020-12-01 10:18:00|4551.2|4548.4|4550.9|4548.1|4551.4|4548.6|4550.4|4547.6|37
1606817890000|2020-12-01 10:18:10|4551.2|4548.4|4550.4|4547.6|4551.4|4548.6|4550.4|4547.6|4
1606817900000|2020-12-01 10:18:20|4550.2|4547.4|4548.4|4545.6|4550.4|4547.6|4548.4|4545.6|28
1606817910000|2020-12-01 10:18:30|4548.1|4545.3|4548.4|4545.6|4548.4|4545.6|4548.1|4545.3|3
1606817920000|2020-12-01 10:18:40|4548.7|4545.9|4550.4|4547.6|4550.6|4547.8|4548.7|4545.9|16
1606817930000|2020-12-01 10:18:50|4551.2|4548.4|4550.4|4547.6|4551.2|4548.4|4550.4|4547.6|8
1606817940000|2020-12-01 10:19:00|4550.9|4548.1|4550.4|4547.6|4550.9|4548.1|4549.6|4546.8|14
1606817950000|2020-12-01 10:19:10|4549.6|4546.8|4549.4|4546.6|4550|4547.2|4549.4|4546.6|8
1606817960000|2020-12-01 10:19:20|4549.9|4547.1|4549.4|4546.6|4550.4|4547.6|4549.4|4546.6|11
1606817970000|2020-12-01 10:19:30|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|11
1606817980000|2020-12-01 10:19:40|4549|4546.2|4549.9|4547.1|4550.2|4547.4|4549|4546.2|10
1606817990000|2020-12-01 10:19:50|4550.2|4547.4|4550.4|4547.6|4550.6|4547.8|4550.2|4547.4|1
1606818000000|2020-12-01 10:20:00|4550.9|4548.1|4550.9|4548.1|4550.9|4548.1|4550.4|4547.6|6
1606818010000|2020-12-01 10:20:10|4551.1|4548.3|4550.4|4547.6|4552.6|4549.8|4549.8|4547|138
1606818020000|2020-12-01 10:20:20|4550.9|4548.1|4551.2|4548.4|4551.4|4548.6|4550.4|4547.6|22
1606818030000|2020-12-01 10:20:30|4550.9|4548.1|4551.4|4548.6|4551.4|4548.6|4550.4|4547.6|9
1606818040000|2020-12-01 10:20:40|4551.2|4548.4|4549.4|4546.6|4551.2|4548.4|4548.2|4545.4|37
1606818050000|2020-12-01 10:20:50|4549.2|4546.4|4550|4547.2|4550|4547.2|4548.6|4545.8|10
1606818060000|2020-12-01 10:21:00|4550.4|4547.6|4548.4|4545.6|4551.4|4548.6|4548.2|4545.4|69
1606818070000|2020-12-01 10:21:10|4547.6|4544.8|4547.4|4544.6|4547.6|4544.8|4546.1|4543.3|96
1606818080000|2020-12-01 10:21:20|4547.2|4544.4|4547.4|4544.6|4547.4|4544.6|4547.2|4544.4|20
1606818090000|2020-12-01 10:21:30|4547|4544.2|4547.2|4544.4|4547.4|4544.6|4546.4|4543.6|9
1606818100000|2020-12-01 10:21:40|4547.4|4544.6|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|15
1606818110000|2020-12-01 10:21:50|4546.9|4544.1|4545.4|4542.6|4546.9|4544.1|4545.4|4542.6|7
1606818120000|2020-12-01 10:22:00|4545.2|4542.4|4544.4|4541.6|4545.4|4542.6|4544.4|4541.6|22
1606818130000|2020-12-01 10:22:10|4544.7|4541.9|4544.4|4541.6|4545.4|4542.6|4544.4|4541.6|20
1606818140000|2020-12-01 10:22:20|4544.7|4541.9|4545.4|4542.6|4545.4|4542.6|4544.6|4541.8|12
1606818150000|2020-12-01 10:22:30|||||||||2
1606818160000|2020-12-01 10:22:40|4545.6|4542.8|4547.4|4544.6|4547.9|4545.1|4545.6|4542.8|28
1606818170000|2020-12-01 10:22:50|4547.1|4544.3|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|28
1606818180000|2020-12-01 10:23:00|4547.1|4544.3|4547.4|4544.6|4548.2|4545.4|4546.4|4543.6|24
1606818190000|2020-12-01 10:23:10|4548|4545.2|4548.4|4545.6|4549.2|4546.4|4547.7|4544.9|14
1606818200000|2020-12-01 10:23:20|||||||||10
1606818210000|2020-12-01 10:23:30|4547.6|4544.8|4547.4|4544.6|4547.6|4544.8|4547.2|4544.4|7
1606818220000|2020-12-01 10:23:40|4547.7|4544.9|4547.4|4544.6|4547.9|4545.1|4547.2|4544.4|1
1606818230000|2020-12-01 10:23:50|||||||||1
1606818240000|2020-12-01 10:24:00|4547.6|4544.8|4548.4|4545.6|4549.4|4546.6|4547.6|4544.8|26
1606818250000|2020-12-01 10:24:10|4549|4546.2|4549.9|4547.1|4550.2|4547.4|4549|4546.2|4
1606818260000|2020-12-01 10:24:20|4550.2|4547.4|4550.7|4547.9|4551.2|4548.4|4549.9|4547.1|10
1606818270000|2020-12-01 10:24:30|4550.4|4547.6|4549.4|4546.6|4550.4|4547.6|4549.4|4546.6|7
1606818280000|2020-12-01 10:24:40|4549.9|4547.1|4550.2|4547.4|4550.4|4547.6|4549.4|4546.6|9
1606818290000|2020-12-01 10:24:50|4549.7|4546.9|4549.7|4546.9|4550.2|4547.4|4549.4|4546.6|9
1606818300000|2020-12-01 10:25:00|4549.9|4547.1|4550.4|4547.6|4550.4|4547.6|4549.4|4546.6|15
1606818310000|2020-12-01 10:25:10|4550.2|4547.4|4549.4|4546.6|4550.2|4547.4|4549.2|4546.4|21
1606818320000|2020-12-01 10:25:20|4549.7|4546.9|4549.4|4546.6|4549.7|4546.9|4549.4|4546.6|1
1606818330000|2020-12-01 10:25:30|4549.2|4546.4|4549.7|4546.9|4550.2|4547.4|4549.2|4546.4|10
1606818340000|2020-12-01 10:25:40|4549.4|4546.6|4549.4|4546.6|4549.7|4546.9|4549.2|4546.4|13
1606818350000|2020-12-01 10:25:50|4550.2|4547.4|4548.4|4545.6|4550.2|4547.4|4548.4|4545.6|13
1606818360000|2020-12-01 10:26:00|4547.4|4544.6|4547.4|4544.6|4547.6|4544.8|4547.4|4544.6|18
1606818370000|2020-12-01 10:26:10|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4546.4|4543.6|28
1606818380000|2020-12-01 10:26:20|4546.6|4543.8|4547.2|4544.4|4547.2|4544.4|4546.4|4543.6|11
1606818400000|2020-12-01 10:26:40|4546.2|4543.4|4546.2|4543.4|4546.4|4543.6|4545.4|4542.6|26
1606818410000|2020-12-01 10:26:50|4546.4|4543.6|4545.2|4542.4|4546.4|4543.6|4545.2|4542.4|5
1606818420000|2020-12-01 10:27:00|4545.4|4542.6|4541.4|4538.6|4545.4|4542.6|4541.4|4538.6|70
1606818430000|2020-12-01 10:27:10|4541.2|4538.4|4542.2|4539.4|4543.2|4540.4|4541.2|4538.4|38
1606818440000|2020-12-01 10:27:20|4542.4|4539.6|4542.4|4539.6|4543.2|4540.4|4542.4|4539.6|13
1606818450000|2020-12-01 10:27:30|4542.2|4539.4|4540.7|4537.9|4542.2|4539.4|4540.4|4537.6|51
1606818460000|2020-12-01 10:27:40|4540.4|4537.6|4542.2|4539.4|4542.2|4539.4|4540.4|4537.6|32
1606818470000|2020-12-01 10:27:50|4542.4|4539.6|4542.7|4539.9|4542.7|4539.9|4542.2|4539.4|12
1606818480000|2020-12-01 10:28:00|4542.4|4539.6|4543.4|4540.6|4543.4|4540.6|4542.4|4539.6|6
1606818490000|2020-12-01 10:28:10|4544.4|4541.6|4544.2|4541.4|4544.7|4541.9|4544.2|4541.4|8
1606818500000|2020-12-01 10:28:20|4543.9|4541.1|4543.2|4540.4|4543.9|4541.1|4542.2|4539.4|46
1606818510000|2020-12-01 10:28:30|4543.4|4540.6|4543.7|4540.9|4543.9|4541.1|4543.4|4540.6|3
1606818520000|2020-12-01 10:28:40|4544|4541.2|4543.4|4540.6|4545.4|4542.6|4543.4|4540.6|69
1606818530000|2020-12-01 10:28:50|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.2|4540.4|15
1606818540000|2020-12-01 10:29:00|4543.2|4540.4|4544.2|4541.4|4544.4|4541.6|4543.2|4540.4|2
1606818550000|2020-12-01 10:29:10|4543.4|4540.6|4543.4|4540.6|4544.4|4541.6|4543.2|4540.4|5
1606818560000|2020-12-01 10:29:20|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.4|4540.6|4
1606818570000|2020-12-01 10:29:30|||||||||4
1606818580000|2020-12-01 10:29:40|4542.2|4539.4|4541.2|4538.4|4542.4|4539.6|4541.2|4538.4|23
1606818590000|2020-12-01 10:29:50|4541.4|4538.6|4541.7|4538.9|4542.4|4539.6|4541.4|4538.6|14
1606818600000|2020-12-01 10:30:00|4542.2|4539.4|4541.4|4538.6|4542.2|4539.4|4541.2|4538.4|7
1606818610000|2020-12-01 10:30:10|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4541.2|4538.4|1
1606818620000|2020-12-01 10:30:20|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4541.2|4538.4|2
1606818630000|2020-12-01 10:30:30|4541.2|4538.4|4540.6|4537.8|4541.4|4538.6|4540.4|4537.6|9
1606818640000|2020-12-01 10:30:40|4540.4|4537.6|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|5
1606818650000|2020-12-01 10:30:50|4540.7|4537.9|4540.4|4537.6|4541.4|4538.6|4539.4|4536.6|77
1606818660000|2020-12-01 10:31:00|4540.2|4537.4|4537.9|4535.1|4540.4|4537.6|4537.9|4535.1|73
1606818670000|2020-12-01 10:31:10|4538.2|4535.4|4538.9|4536.1|4539.2|4536.4|4537.4|4534.6|28
1606818680000|2020-12-01 10:31:20|4539.2|4536.4|4538.4|4535.6|4539.2|4536.4|4538.2|4535.4|9
1606818690000|2020-12-01 10:31:30|4538.2|4535.4|4538.2|4535.4|4538.4|4535.6|4537.9|4535.1|18
1606818700000|2020-12-01 10:31:40|4537.6|4534.8|4538.4|4535.6|4538.4|4535.6|4537.2|4534.4|10
1606818710000|2020-12-01 10:31:50|4539.2|4536.4|4538.4|4535.6|4539.2|4536.4|4538.4|4535.6|22
1606818720000|2020-12-01 10:32:00|4538.2|4535.4|4538.4|4535.6|4538.4|4535.6|4538.2|4535.4|14
1606818730000|2020-12-01 10:32:10|4538.2|4535.4|4539.2|4536.4|4539.4|4536.6|4538.2|4535.4|14
1606818740000|2020-12-01 10:32:20|4539.4|4536.6|4541.4|4538.6|4542.4|4539.6|4539.2|4536.4|105
1606818750000|2020-12-01 10:32:30|4542.2|4539.4|4541.4|4538.6|4542.2|4539.4|4541|4538.2|14
1606818760000|2020-12-01 10:32:40|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4
1606818770000|2020-12-01 10:32:50|4541.4|4538.6|4540.4|4537.6|4541.4|4538.6|4540.4|4537.6|25
1606818780000|2020-12-01 10:33:00|4539.9|4537.1|4539.9|4537.1|4540.2|4537.4|4539.4|4536.6|15
1606818790000|2020-12-01 10:33:10|4539.6|4536.8|4539.4|4536.6|4539.6|4536.8|4539.2|4536.4|2
1606818800000|2020-12-01 10:33:20|4539.2|4536.4|4539.2|4536.4|4539.4|4536.6|4538.4|4535.6|15
1606818810000|2020-12-01 10:33:30|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.2|4536.4|5
1606818820000|2020-12-01 10:33:40|4539.2|4536.4|4539.2|4536.4|4539.4|4536.6|4539.2|4536.4|6
1606818830000|2020-12-01 10:33:50|4539.4|4536.6|4536.4|4533.6|4539.4|4536.6|4536.2|4533.4|49
1606818840000|2020-12-01 10:34:00|4536.2|4533.4|4531.4|4528.6|4536.4|4533.6|4530.4|4527.6|203
1606818850000|2020-12-01 10:34:10|4531.9|4529.1|4528.2|4525.4|4531.9|4529.1|4527.6|4524.8|192
1606818860000|2020-12-01 10:34:20|4528.4|4525.6|4524.4|4521.6|4528.4|4525.6|4523.4|4520.6|247
1606818870000|2020-12-01 10:34:30|4523.9|4521.1|4524.9|4522.1|4526.2|4523.4|4523.6|4520.8|89
1606818880000|2020-12-01 10:34:40|4524.6|4521.8|4530.2|4527.4|4530.4|4527.6|4524.6|4521.8|153
1606818890000|2020-12-01 10:34:50|4529.9|4527.1|4526.4|4523.6|4529.9|4527.1|4525.4|4522.6|79
1606818900000|2020-12-01 10:35:00|4526.7|4523.9|4529.4|4526.6|4529.4|4526.6|4526.4|4523.6|57
1606818910000|2020-12-01 10:35:10|4528.7|4525.9|4530.4|4527.6|4530.4|4527.6|4528.4|4525.6|31
1606818920000|2020-12-01 10:35:20|4530.2|4527.4|4531.2|4528.4|4531.2|4528.4|4530.2|4527.4|17
1606818930000|2020-12-01 10:35:30|4530.4|4527.6|4531.4|4528.6|4532.4|4529.6|4530.2|4527.4|157
1606818940000|2020-12-01 10:35:40|4531.2|4528.4|4533.2|4530.4|4533.4|4530.6|4531.2|4528.4|56
1606818950000|2020-12-01 10:35:50|4532.9|4530.1|4534.4|4531.6|4534.6|4531.8|4532.4|4529.6|44
1606818960000|2020-12-01 10:36:00|4534.6|4531.8|4534.4|4531.6|4535.4|4532.6|4533.4|4530.6|38
1606818970000|2020-12-01 10:36:10|4533.9|4531.1|4533.4|4530.6|4534.6|4531.8|4533.4|4530.6|25
1606818980000|2020-12-01 10:36:20|4533.9|4531.1|4533.4|4530.6|4534.4|4531.6|4533.4|4530.6|38
1606818990000|2020-12-01 10:36:30|4535.2|4532.4|4531.7|4528.9|4536.2|4533.4|4531.4|4528.6|106
1606819000000|2020-12-01 10:36:40|4531.4|4528.6|4532.4|4529.6|4533.4|4530.6|4531.4|4528.6|25
1606819010000|2020-12-01 10:36:50|4532.2|4529.4|4531.4|4528.6|4532.4|4529.6|4531.2|4528.4|25
1606819020000|2020-12-01 10:37:00|4531.9|4529.1|4531.4|4528.6|4531.9|4529.1|4530.2|4527.4|8
1606819030000|2020-12-01 10:37:10|4531.2|4528.4|4529.9|4527.1|4531.2|4528.4|4529.4|4526.6|31
1606819040000|2020-12-01 10:37:20|4530.2|4527.4|4528.4|4525.6|4530.4|4527.6|4528.4|4525.6|28
1606819050000|2020-12-01 10:37:30|4528.7|4525.9|4530.2|4527.4|4530.2|4527.4|4528|4525.2|40
1606819060000|2020-12-01 10:37:40|4530.4|4527.6|4530.2|4527.4|4531.4|4528.6|4530.2|4527.4|16
1606819070000|2020-12-01 10:37:50|4530.4|4527.6|4533.2|4530.4|4533.4|4530.6|4530.4|4527.6|238
1606819080000|2020-12-01 10:38:00|4533.4|4530.6|4533.9|4531.1|4537.4|4534.6|4533.4|4530.6|107
1606819090000|2020-12-01 10:38:10|4533.6|4530.8|4534.9|4532.1|4535.4|4532.6|4533.6|4530.8|22
1606819100000|2020-12-01 10:38:20|4535.2|4532.4|4535.6|4532.8|4537|4534.2|4535.1|4532.3|22
1606819110000|2020-12-01 10:38:30|4535.4|4532.6|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|20
1606819120000|2020-12-01 10:38:40|4535.7|4532.9|4536.9|4534.1|4537.4|4534.6|4535.7|4532.9|44
1606819130000|2020-12-01 10:38:50|4537.4|4534.6|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|3
1606819140000|2020-12-01 10:39:00|4536.2|4533.4|4535.6|4532.8|4536.4|4533.6|4535.4|4532.6|17
1606819150000|2020-12-01 10:39:10|4535.4|4532.6|4534.4|4531.6|4535.4|4532.6|4533.9|4531.1|14
1606819160000|2020-12-01 10:39:20|4534.1|4531.3|4534.4|4531.6|4534.4|4531.6|4533.9|4531.1|7
1606819170000|2020-12-01 10:39:30|4534.1|4531.3|4533.4|4530.6|4534.1|4531.3|4532.6|4529.8|24
1606819180000|2020-12-01 10:39:40|4533.2|4530.4|4532.4|4529.6|4533.4|4530.6|4532.4|4529.6|3
1606819190000|2020-12-01 10:39:50|4532.2|4529.4|4529.4|4526.6|4532.2|4529.4|4529.4|4526.6|26
1606819200000|2020-12-01 10:40:00|4529.6|4526.8|4530.4|4527.6|4530.4|4527.6|4528.6|4525.8|66
1606819210000|2020-12-01 10:40:10|4530.6|4527.8|4533.4|4530.6|4534.2|4531.4|4530.4|4527.6|62
1606819220000|2020-12-01 10:40:20|4534|4531.2|4532.4|4529.6|4534.4|4531.6|4531.6|4528.8|26
1606819230000|2020-12-01 10:40:30|4533|4530.2|4532.7|4529.9|4533.4|4530.6|4532.4|4529.6|11
1606819240000|2020-12-01 10:40:40|4532.4|4529.6|4532.4|4529.6|4532.6|4529.8|4531.4|4528.6|12
1606819250000|2020-12-01 10:40:50|4531.9|4529.1|4532.4|4529.6|4532.6|4529.8|4531.4|4528.6|7
1606819260000|2020-12-01 10:41:00|4532.2|4529.4|4532.4|4529.6|4532.4|4529.6|4531.4|4528.6|6
1606819270000|2020-12-01 10:41:10|4532.2|4529.4|4533.4|4530.6|4534.4|4531.6|4531.2|4528.4|24
1606819280000|2020-12-01 10:41:20|4533.9|4531.1|4533.4|4530.6|4534.4|4531.6|4533.4|4530.6|10
1606819290000|2020-12-01 10:41:30|4533.2|4530.4|4533.4|4530.6|4533.4|4530.6|4532.4|4529.6|25
1606819300000|2020-12-01 10:41:40|||||||||4
1606819310000|2020-12-01 10:41:50|4533.6|4530.8|4534.4|4531.6|4534.4|4531.6|4533.4|4530.6|8
1606819320000|2020-12-01 10:42:00|4534.2|4531.4|4533.9|4531.1|4534.4|4531.6|4533.4|4530.6|10
1606819330000|2020-12-01 10:42:10|4533.7|4530.9|4534.4|4531.6|4534.4|4531.6|4533.4|4530.6|4
1606819340000|2020-12-01 10:42:20|4534.2|4531.4|4534.7|4531.9|4535.2|4532.4|4533.4|4530.6|14
1606819350000|2020-12-01 10:42:30|4534.9|4532.1|4536.9|4534.1|4537.4|4534.6|4534.9|4532.1|166
1606819360000|2020-12-01 10:42:40|4537.2|4534.4|4537.4|4534.6|4537.4|4534.6|4536.6|4533.8|17
1606819370000|2020-12-01 10:42:50|4536.6|4533.8|4536.4|4533.6|4536.9|4534.1|4536.4|4533.6|33
1606819380000|2020-12-01 10:43:00|4537.2|4534.4|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|26
1606819390000|2020-12-01 10:43:10|4537.2|4534.4|4535.4|4532.6|4538.4|4535.6|4535.4|4532.6|95
1606819400000|2020-12-01 10:43:20|4534.6|4531.8|4537.1|4534.3|4537.4|4534.6|4534.4|4531.6|97
1606819410000|2020-12-01 10:43:30|4537.4|4534.6|4538.6|4535.8|4539.4|4536.6|4537.4|4534.6|52
1606819420000|2020-12-01 10:43:40|4538.4|4535.6|4539.4|4536.6|4539.6|4536.8|4538.4|4535.6|23
1606819430000|2020-12-01 10:43:50|4540.2|4537.4|4539.4|4536.6|4540.4|4537.6|4538.8|4536|19
1606819440000|2020-12-01 10:44:00|||||||||21
1606819450000|2020-12-01 10:44:10|||||||||3
1606819460000|2020-12-01 10:44:20|4538.9|4536.1|4538.4|4535.6|4538.9|4536.1|4538.4|4535.6|12
1606819470000|2020-12-01 10:44:30|4538.6|4535.8|4538.6|4535.8|4539.4|4536.6|4538.4|4535.6|14
1606819480000|2020-12-01 10:44:40|4538.9|4536.1|4539.4|4536.6|4539.4|4536.6|4538.9|4536.1|3
1606819490000|2020-12-01 10:44:50|4538.6|4535.8|4537.6|4534.8|4538.6|4535.8|4537.6|4534.8|7
1606819500000|2020-12-01 10:45:00|4537.9|4535.1|4538.4|4535.6|4538.4|4535.6|4537.6|4534.8|8
1606819510000|2020-12-01 10:45:10|4537.8|4535|4538.4|4535.6|4538.4|4535.6|4537.6|4534.8|6
1606819520000|2020-12-01 10:45:20|4538.1|4535.3|4537.6|4534.8|4538.4|4535.6|4537.6|4534.8|18
1606819530000|2020-12-01 10:45:30|4537.4|4534.6|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|1
1606819540000|2020-12-01 10:45:40|||||||||1
1606819550000|2020-12-01 10:45:50|4537.2|4534.4|4538.4|4535.6|4538.4|4535.6|4537.2|4534.4|23
1606819560000|2020-12-01 10:46:00|4539.2|4536.4|4540.4|4537.6|4540.4|4537.6|4539.2|4536.4|30
1606819570000|2020-12-01 10:46:10|4540.1|4537.3|4540.4|4537.6|4540.4|4537.6|4539.6|4536.8|14
1606819580000|2020-12-01 10:46:20|4540.2|4537.4|4539.4|4536.6|4540.4|4537.6|4538.6|4535.8|24
1606819600000|2020-12-01 10:46:40|4538.6|4535.8|4538.4|4535.6|4538.6|4535.8|4537.6|4534.8|19
1606819610000|2020-12-01 10:46:50|4538.6|4535.8|4539.4|4536.6|4540.2|4537.4|4538.4|4535.6|6
1606819620000|2020-12-01 10:47:00|4538.6|4535.8|4539.4|4536.6|4539.4|4536.6|4538.6|4535.8|19
1606819630000|2020-12-01 10:47:10|4539.1|4536.3|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|126
1606819640000|2020-12-01 10:47:20|4537.6|4534.8|4538.4|4535.6|4538.4|4535.6|4536.6|4533.8|38
1606819650000|2020-12-01 10:47:30|4538.1|4535.3|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|5
1606819660000|2020-12-01 10:47:40|4536.4|4533.6|4536.4|4533.6|4536.4|4533.6|4536.4|4533.6|2
1606819670000|2020-12-01 10:47:50|4535.4|4532.6|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|8
1606819680000|2020-12-01 10:48:00|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|11
1606819690000|2020-12-01 10:48:10|4537.6|4534.8|4537.6|4534.8|4538.4|4535.6|4537.6|4534.8|12
1606819700000|2020-12-01 10:48:20|4537.8|4535|4538.1|4535.3|4538.4|4535.6|4537.4|4534.6|15
1606819710000|2020-12-01 10:48:30|4537.6|4534.8|4537.1|4534.3|4537.6|4534.8|4536.6|4533.8|13
1606819720000|2020-12-01 10:48:40|4536.6|4533.8|4537.4|4534.6|4538.4|4535.6|4536.4|4533.6|8
1606819730000|2020-12-01 10:48:50|4537.1|4534.3|4537.6|4534.8|4537.6|4534.8|4537.1|4534.3|6
1606819740000|2020-12-01 10:49:00|4537.9|4535.1|4537.4|4534.6|4538.1|4535.3|4537.4|4534.6|3
1606819750000|2020-12-01 10:49:10|4537.6|4534.8|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|0
1606819760000|2020-12-01 10:49:20|4537.6|4534.8|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|2
1606819770000|2020-12-01 10:49:30|4537.6|4534.8|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|0
1606819780000|2020-12-01 10:49:40|||||||||1
1606819800000|2020-12-01 10:50:00|4537.6|4534.8|4537.4|4534.6|4537.6|4534.8|4536.6|4533.8|15
1606819810000|2020-12-01 10:50:10|4537.1|4534.3|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|26
1606819820000|2020-12-01 10:50:20|4537.6|4534.8|4537.9|4535.1|4538.1|4535.3|4537.6|4534.8|12
1606819830000|2020-12-01 10:50:30|4538.1|4535.3|4537.4|4534.6|4538.2|4535.4|4537.1|4534.3|13
1606819840000|2020-12-01 10:50:40|4536.8|4534|4536.4|4533.6|4537.4|4534.6|4536.2|4533.4|7
1606819850000|2020-12-01 10:50:50|4536.6|4533.8|4537.4|4534.6|4537.4|4534.6|4536.6|4533.8|3
1606819860000|2020-12-01 10:51:00|4537.6|4534.8|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|13
1606819870000|2020-12-01 10:51:10|4537.6|4534.8|4537.4|4534.6|4537.6|4534.8|4537.4|4534.6|0
1606819880000|2020-12-01 10:51:20|||||||||2
1606819890000|2020-12-01 10:51:30|4536.6|4533.8|4537.4|4534.6|4537.4|4534.6|4536.6|4533.8|4
1606819900000|2020-12-01 10:51:40|4537.6|4534.8|4536.4|4533.6|4537.6|4534.8|4536.4|4533.6|22
1606819910000|2020-12-01 10:51:50|4536.2|4533.4|4535.6|4532.8|4536.2|4533.4|4535.6|4532.8|7
1606819920000|2020-12-01 10:52:00|4536.1|4533.3|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|9
1606819930000|2020-12-01 10:52:10|4535.6|4532.8|4536.1|4533.3|4536.4|4533.6|4535.6|4532.8|13
1606819940000|2020-12-01 10:52:20|4535.6|4532.8|4537.4|4534.6|4538.2|4535.4|4535.4|4532.6|18
1606819950000|2020-12-01 10:52:30|4537.2|4534.4|4536.6|4533.8|4537.2|4534.4|4536.6|4533.8|3
1606819960000|2020-12-01 10:52:40|4537.1|4534.3|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|2
1606819970000|2020-12-01 10:52:50|4536.6|4533.8|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|10
1606819980000|2020-12-01 10:53:00|4537.6|4534.8|4537.4|4534.6|4538.4|4535.6|4537.4|4534.6|3
1606819990000|2020-12-01 10:53:10|4537.1|4534.3|4537.4|4534.6|4537.4|4534.6|4536.4|4533.6|7
1606820000000|2020-12-01 10:53:20|4537.1|4534.3|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|5
1606820010000|2020-12-01 10:53:30|4536.1|4533.3|4536.4|4533.6|4536.4|4533.6|4535.6|4532.8|12
1606820030000|2020-12-01 10:53:50|4536.6|4533.8|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|8
1606820050000|2020-12-01 10:54:10|4536.6|4533.8|4536.4|4533.6|4536.6|4533.8|4536.4|4533.6|1
1606820060000|2020-12-01 10:54:20|4536.6|4533.8|4537.6|4534.8|4538.2|4535.4|4536.4|4533.6|53
1606820070000|2020-12-01 10:54:30|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4537.4|4534.6|4
1606820080000|2020-12-01 10:54:40|4537.6|4534.8|4537.6|4534.8|4537.6|4534.8|4537.6|4534.8|1
1606820090000|2020-12-01 10:54:50|4538.2|4535.4|4537.6|4534.8|4538.4|4535.6|4537.6|4534.8|3
1606820100000|2020-12-01 10:55:00|4537.9|4535.1|4539.6|4536.8|4539.6|4536.8|4537.6|4534.8|64
1606820110000|2020-12-01 10:55:10|4539.2|4536.4|4539.4|4536.6|4539.6|4536.8|4539.2|4536.4|2
1606820120000|2020-12-01 10:55:20|4539.1|4536.3|4538.4|4535.6|4539.4|4536.6|4537.6|4534.8|22
1606820130000|2020-12-01 10:55:30|4538.6|4535.8|4539.4|4536.6|4539.4|4536.6|4538.2|4535.4|6
1606820140000|2020-12-01 10:55:40|4539.6|4536.8|4538.4|4535.6|4540.4|4537.6|4537.6|4534.8|37
1606820150000|2020-12-01 10:55:50|4538.1|4535.3|4537.6|4534.8|4538.1|4535.3|4537.4|4534.6|1
1606820160000|2020-12-01 10:56:00|4537.4|4534.6|4537.4|4534.6|4537.6|4534.8|4536.6|4533.8|23
1606820170000|2020-12-01 10:56:10|4537.6|4534.8|4538.1|4535.3|4538.4|4535.6|4537.6|4534.8|4
1606820180000|2020-12-01 10:56:20|4537.6|4534.8|4537.6|4534.8|4538.6|4535.8|4537.6|4534.8|7
1606820190000|2020-12-01 10:56:30|4537.4|4534.6|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|8
1606820200000|2020-12-01 10:56:40|4536.6|4533.8|4536.4|4533.6|4536.6|4533.8|4536.4|4533.6|4
1606820210000|2020-12-01 10:56:50|||||||||2
1606820220000|2020-12-01 10:57:00|4536.2|4533.4|4535.6|4532.8|4536.4|4533.6|4535.6|4532.8|16
1606820230000|2020-12-01 10:57:10|4535.4|4532.6|4534.4|4531.6|4535.4|4532.6|4533.6|4530.8|80
1606820240000|2020-12-01 10:57:20|4534.6|4531.8|4534.6|4531.8|4534.6|4531.8|4534.2|4531.4|2
1606820250000|2020-12-01 10:57:30|4534.4|4531.6|4534.6|4531.8|4534.6|4531.8|4534.4|4531.6|3
1606820260000|2020-12-01 10:57:40|||||||||18
1606820270000|2020-12-01 10:57:50|4534.4|4531.6|4534.6|4531.8|4534.6|4531.8|4534.4|4531.6|1
1606820280000|2020-12-01 10:58:00|4534.4|4531.6|4536.4|4533.6|4536.4|4533.6|4534.4|4531.6|14
1606820290000|2020-12-01 10:58:10|4536.6|4533.8|4535.6|4532.8|4536.6|4533.8|4535.4|4532.6|10
1606820300000|2020-12-01 10:58:20|4535.4|4532.6|4535.6|4532.8|4535.6|4532.8|4535.4|4532.6|4
1606820310000|2020-12-01 10:58:30|4535.4|4532.6|4536.1|4533.3|4536.6|4533.8|4535.4|4532.6|16
1606820320000|2020-12-01 10:58:40|4535.6|4532.8|4536.6|4533.8|4536.6|4533.8|4535.6|4532.8|9
1606820340000|2020-12-01 10:59:00|4536.9|4534.1|4537.4|4534.6|4537.6|4534.8|4535.6|4532.8|35
1606820350000|2020-12-01 10:59:10|4537.6|4534.8|4539.1|4536.3|4539.6|4536.8|4537.4|4534.6|72
1606820360000|2020-12-01 10:59:20|4539.4|4536.6|4538.6|4535.8|4539.9|4537.1|4538.6|4535.8|25
1606820370000|2020-12-01 10:59:30|4538.4|4535.6|4538.4|4535.6|4538.6|4535.8|4538.4|4535.6|18
1606820380000|2020-12-01 10:59:40|4538.6|4535.8|4537.4|4534.6|4538.6|4535.8|4537.4|4534.6|19
1606820390000|2020-12-01 10:59:50|4537.6|4534.8|4538.6|4535.8|4539.4|4536.6|4537.6|4534.8|10
1606820400000|2020-12-01 11:00:00|4539.4|4536.6|4539.6|4536.8|4539.6|4536.8|4538.4|4535.6|13
1606820410000|2020-12-01 11:00:10|4540.4|4537.6|4540.4|4537.6|4540.6|4537.8|4540.4|4537.6|11
1606820420000|2020-12-01 11:00:20|||||||||7
1606820430000|2020-12-01 11:00:30|4540.6|4537.8|4541.6|4538.8|4541.6|4538.8|4540.4|4537.6|19
1606820440000|2020-12-01 11:00:40|4541.4|4538.6|4537.4|4534.6|4541.4|4538.6|4537.4|4534.6|46
1606820450000|2020-12-01 11:00:50|4537.7|4534.9|4537.4|4534.6|4538.1|4535.3|4537.4|4534.6|25
1606820460000|2020-12-01 11:01:00|4537.6|4534.8|4535.4|4532.6|4537.6|4534.8|4535.1|4532.3|44
1606820470000|2020-12-01 11:01:10|4535.6|4532.8|4533.4|4530.6|4535.6|4532.8|4532.6|4529.8|62
1606820480000|2020-12-01 11:01:20|4534.2|4531.4|4534.4|4531.6|4534.6|4531.8|4533.4|4530.6|62
1606820490000|2020-12-01 11:01:30|4534.1|4531.3|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|28
1606820500000|2020-12-01 11:01:40|4533.9|4531.1|4533.6|4530.8|4533.9|4531.1|4533.6|4530.8|23
1606820510000|2020-12-01 11:01:50|4534.4|4531.6|4532.4|4529.6|4534.4|4531.6|4531.6|4528.8|62
1606820520000|2020-12-01 11:02:00|4532.6|4529.8|4531.6|4528.8|4532.6|4529.8|4531.6|4528.8|38
1606820530000|2020-12-01 11:02:10|4530|4527.2|4527.4|4524.6|4530|4527.2|4526.6|4523.8|127
1606820540000|2020-12-01 11:02:20|4527.6|4524.8|4528.4|4525.6|4528.4|4525.6|4527.4|4524.6|51
1606820550000|2020-12-01 11:02:30|4528.6|4525.8|4527.9|4525.1|4530.2|4527.4|4527.6|4524.8|71
1606820560000|2020-12-01 11:02:40|4527.6|4524.8|4528.6|4525.8|4529.6|4526.8|4527.4|4524.6|14
1606820570000|2020-12-01 11:02:50|4528.4|4525.6|4529.4|4526.6|4529.4|4526.6|4528.4|4525.6|18
1606820580000|2020-12-01 11:03:00|4528.9|4526.1|4530.4|4527.6|4531.2|4528.4|4528.4|4525.6|28
1606820590000|2020-12-01 11:03:10|4530.6|4527.8|4530.4|4527.6|4531.4|4528.6|4530.4|4527.6|3
1606820600000|2020-12-01 11:03:20|4530.6|4527.8|4530.4|4527.6|4531.4|4528.6|4530.4|4527.6|6
1606820610000|2020-12-01 11:03:30|4530.9|4528.1|4530.1|4527.3|4532.4|4529.6|4529.6|4526.8|105
1606820620000|2020-12-01 11:03:40|4529.6|4526.8|4531.4|4528.6|4531.4|4528.6|4529.6|4526.8|6
1606820630000|2020-12-01 11:03:50|4531.6|4528.8|4532.4|4529.6|4532.4|4529.6|4531.4|4528.6|10
1606820640000|2020-12-01 11:04:00|4531.9|4529.1|4531.6|4528.8|4532.4|4529.6|4531.4|4528.6|11
1606820650000|2020-12-01 11:04:10|4531.9|4529.1|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|22
1606820660000|2020-12-01 11:04:20|4531.6|4528.8|4532.4|4529.6|4532.4|4529.6|4531.6|4528.8|11
1606820670000|2020-12-01 11:04:30|4533.2|4530.4|4532.4|4529.6|4533.4|4530.6|4532.4|4529.6|13
1606820680000|2020-12-01 11:04:40|||||||||10
1606820690000|2020-12-01 11:04:50|4532.6|4529.8|4532.4|4529.6|4532.6|4529.8|4532.4|4529.6|7
1606820700000|2020-12-01 11:05:00|4531.9|4529.1|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|25
1606820710000|2020-12-01 11:05:10|||||||||2
1606820720000|2020-12-01 11:05:20|4531.6|4528.8|4531.6|4528.8|4532.4|4529.6|4531.4|4528.6|20
1606820730000|2020-12-01 11:05:30|||||||||3
1606820740000|2020-12-01 11:05:40|4531.4|4528.6|4531.4|4528.6|4531.6|4528.8|4531.4|4528.6|10
1606820750000|2020-12-01 11:05:50|4531.6|4528.8|4531.4|4528.6|4531.6|4528.8|4531.4|4528.6|29
1606820760000|2020-12-01 11:06:00|4531.6|4528.8|4531.6|4528.8|4532.4|4529.6|4531.4|4528.6|8
1606820770000|2020-12-01 11:06:10|4532.1|4529.3|4532.4|4529.6|4532.6|4529.8|4532.1|4529.3|22
1606820780000|2020-12-01 11:06:20|4532.6|4529.8|4533.4|4530.6|4534.6|4531.8|4532.4|4529.6|49
1606820790000|2020-12-01 11:06:30|4534.1|4531.3|4534.4|4531.6|4534.6|4531.8|4534.1|4531.3|23
1606820800000|2020-12-01 11:06:40|4534.6|4531.8|4534.4|4531.6|4534.6|4531.8|4534.4|4531.6|2
1606820810000|2020-12-01 11:06:50|4534.6|4531.8|4534.6|4531.8|4534.6|4531.8|4534.1|4531.3|8
1606820820000|2020-12-01 11:07:00|4534.1|4531.3|4531.4|4528.6|4534.1|4531.3|4531.4|4528.6|92
1606820830000|2020-12-01 11:07:10|4531.6|4528.8|4532.4|4529.6|4532.4|4529.6|4531.6|4528.8|20
1606820840000|2020-12-01 11:07:20|4532.6|4529.8|4532.9|4530.1|4533.2|4530.4|4532.4|4529.6|18
1606820850000|2020-12-01 11:07:30|4532.6|4529.8|4532.4|4529.6|4533.4|4530.6|4532.4|4529.6|1
1606820860000|2020-12-01 11:07:40|4532.6|4529.8|4532.6|4529.8|4532.6|4529.8|4532.4|4529.6|1
1606820870000|2020-12-01 11:07:50|4533.2|4530.4|4533.6|4530.8|4533.6|4530.8|4533.2|4530.4|9
1606820880000|2020-12-01 11:08:00|4533.4|4530.6|4533.4|4530.6|4534.4|4531.6|4533.4|4530.6|5
1606820890000|2020-12-01 11:08:10|4533.6|4530.8|4533.6|4530.8|4533.6|4530.8|4533.6|4530.8|0
1606820900000|2020-12-01 11:08:20|4533.4|4530.6|4535.4|4532.6|4535.6|4532.8|4533.4|4530.6|16
1606820910000|2020-12-01 11:08:30|4534.9|4532.1|4534.6|4531.8|4535.4|4532.6|4534.6|4531.8|12
1606820920000|2020-12-01 11:08:40|4533.9|4531.1|4533.4|4530.6|4533.9|4531.1|4533.4|4530.6|6
1606820930000|2020-12-01 11:08:50|4533.6|4530.8|4532.6|4529.8|4533.6|4530.8|4532.4|4529.6|24
1606820940000|2020-12-01 11:09:00|4533.1|4530.3|4532.4|4529.6|4533.6|4530.8|4532.4|4529.6|15
1606820950000|2020-12-01 11:09:10|||||||||2
1606820960000|2020-12-01 11:09:20|4532.6|4529.8|4533.4|4530.6|4533.4|4530.6|4532.4|4529.6|27
1606820970000|2020-12-01 11:09:30|4533.6|4530.8|4532.6|4529.8|4533.6|4530.8|4532.4|4529.6|3
1606820980000|2020-12-01 11:09:40|4533.4|4530.6|4533.4|4530.6|4533.6|4530.8|4533.4|4530.6|4
1606820990000|2020-12-01 11:09:50|4533.6|4530.8|4533.6|4530.8|4533.6|4530.8|4533.4|4530.6|0
1606821000000|2020-12-01 11:10:00|4533.9|4531.1|4534.4|4531.6|4534.4|4531.6|4533.6|4530.8|12
1606821010000|2020-12-01 11:10:10|4534.1|4531.3|4534.4|4531.6|4534.6|4531.8|4533.6|4530.8|13
1606821030000|2020-12-01 11:10:30|4534.6|4531.8|4535.4|4532.6|4535.4|4532.6|4534.4|4531.6|19
1606821040000|2020-12-01 11:10:40|4535.6|4532.8|4535.4|4532.6|4535.6|4532.8|4535.4|4532.6|4
1606821050000|2020-12-01 11:10:50|4535.6|4532.8|4535.4|4532.6|4535.6|4532.8|4535.4|4532.6|7
1606821060000|2020-12-01 11:11:00|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4535.4|4532.6|6
1606821070000|2020-12-01 11:11:10|4535.4|4532.6|4535.6|4532.8|4535.6|4532.8|4535.4|4532.6|1
1606821080000|2020-12-01 11:11:20|4535.4|4532.6|4533.4|4530.6|4535.4|4532.6|4533.4|4530.6|26
1606821090000|2020-12-01 11:11:30|4533.1|4530.3|4532.4|4529.6|4533.1|4530.3|4532.4|4529.6|20
1606821100000|2020-12-01 11:11:40|4532.6|4529.8|4532.4|4529.6|4532.6|4529.8|4531.6|4528.8|8
1606821110000|2020-12-01 11:11:50|4532.6|4529.8|4532.6|4529.8|4532.6|4529.8|4531.6|4528.8|18
1606821120000|2020-12-01 11:12:00|4532.4|4529.6|4532.4|4529.6|4533.4|4530.6|4532.2|4529.4|28
1606821130000|2020-12-01 11:12:10|4533.4|4530.6|4532.4|4529.6|4533.4|4530.6|4532.4|4529.6|9
1606821140000|2020-12-01 11:12:20|4532.6|4529.8|4533.4|4530.6|4533.6|4530.8|4532.6|4529.8|4
1606821150000|2020-12-01 11:12:30|4533.2|4530.4|4532.4|4529.6|4533.4|4530.6|4532.4|4529.6|18
1606821160000|2020-12-01 11:12:40|4532.6|4529.8|4533.6|4530.8|4533.6|4530.8|4532.4|4529.6|9
1606821170000|2020-12-01 11:12:50|4533.9|4531.1|4532.6|4529.8|4534.4|4531.6|4532.6|4529.8|15
1606821180000|2020-12-01 11:13:00|4532.4|4529.6|4532.4|4529.6|4533.4|4530.6|4531.6|4528.8|67
1606821190000|2020-12-01 11:13:10|4531.9|4529.1|4533.4|4530.6|4533.4|4530.6|4531.9|4529.1|6
1606821200000|2020-12-01 11:13:20|4533.1|4530.3|4533.4|4530.6|4533.6|4530.8|4533.1|4530.3|9
1606821210000|2020-12-01 11:13:30|4533.6|4530.8|4532.1|4529.3|4534.4|4531.6|4531.6|4528.8|34
1606821220000|2020-12-01 11:13:40|4532.4|4529.6|4532.4|4529.6|4532.6|4529.8|4532.4|4529.6|2
1606821230000|2020-12-01 11:13:50|4532.1|4529.3|4532.4|4529.6|4532.4|4529.6|4531.6|4528.8|5
1606821240000|2020-12-01 11:14:00|4532.6|4529.8|4532.4|4529.6|4533.6|4530.8|4532.4|4529.6|11
1606821250000|2020-12-01 11:14:10|||||||||1
1606821260000|2020-12-01 11:14:20|4532.6|4529.8|4531.6|4528.8|4533.6|4530.8|4531.6|4528.8|55
1606821270000|2020-12-01 11:14:30|4532.4|4529.6|4532.6|4529.8|4533.6|4530.8|4532.4|4529.6|9
1606821280000|2020-12-01 11:14:40|4532.4|4529.6|4535.4|4532.6|4535.4|4532.6|4532.4|4529.6|23
1606821290000|2020-12-01 11:14:50|4534.6|4531.8|4533.4|4530.6|4534.9|4532.1|4533.4|4530.6|21
1606821300000|2020-12-01 11:15:00|||||||||2
1606821310000|2020-12-01 11:15:10|4533.9|4531.1|4534.4|4531.6|4534.4|4531.6|4533.6|4530.8|4
1606821320000|2020-12-01 11:15:20|4534.6|4531.8|4534.4|4531.6|4535.4|4532.6|4534.4|4531.6|8
1606821330000|2020-12-01 11:15:30|4534.9|4532.1|4535.4|4532.6|4535.4|4532.6|4534.4|4531.6|7
1606821340000|2020-12-01 11:15:40|4535.6|4532.8|4535.4|4532.6|4535.6|4532.8|4535.4|4532.6|2
1606821350000|2020-12-01 11:15:50|4535.1|4532.3|4534.4|4531.6|4535.4|4532.6|4534.4|4531.6|7
1606821360000|2020-12-01 11:16:00|4534.6|4531.8|4533.4|4530.6|4535.4|4532.6|4533.4|4530.6|7
1606821370000|2020-12-01 11:16:10|4533.6|4530.8|4533.4|4530.6|4534.4|4531.6|4533.4|4530.6|16
1606821380000|2020-12-01 11:16:20|||||||||1
1606821390000|2020-12-01 11:16:30|4532.9|4530.1|4533.1|4530.3|4533.4|4530.6|4532.6|4529.8|7
1606821400000|2020-12-01 11:16:40|4532.9|4530.1|4534.4|4531.6|4534.4|4531.6|4532.6|4529.8|43
1606821410000|2020-12-01 11:16:50|4534.6|4531.8|4533.4|4530.6|4534.6|4531.8|4533.4|4530.6|21
1606821420000|2020-12-01 11:17:00|4532.6|4529.8|4531.4|4528.6|4532.6|4529.8|4531.4|4528.6|43
1606821430000|2020-12-01 11:17:10|4531.6|4528.8|4532.1|4529.3|4532.1|4529.3|4531.4|4528.6|9
1606821440000|2020-12-01 11:17:20|4532.4|4529.6|4532.4|4529.6|4532.6|4529.8|4532.4|4529.6|3
1606821450000|2020-12-01 11:17:30|4532.6|4529.8|4535.4|4532.6|4535.6|4532.8|4532.6|4529.8|27
1606821460000|2020-12-01 11:17:40|4535.6|4532.8|4535.4|4532.6|4536.6|4533.8|4535.4|4532.6|34
1606821470000|2020-12-01 11:17:50|4534.9|4532.1|4535.4|4532.6|4535.4|4532.6|4534.6|4531.8|9
1606821480000|2020-12-01 11:18:00|||||||||2
1606821490000|2020-12-01 11:18:10|4536.2|4533.4|4536.4|4533.6|4536.6|4533.8|4536.2|4533.4|5
1606821500000|2020-12-01 11:18:20|4536.6|4533.8|4535.4|4532.6|4536.6|4533.8|4535.4|4532.6|9
1606821510000|2020-12-01 11:18:30|4536.1|4533.3|4535.6|4532.8|4536.4|4533.6|4535.4|4532.6|3
1606821520000|2020-12-01 11:18:40|4535.9|4533.1|4536.4|4533.6|4536.4|4533.6|4535.9|4533.1|0
1606821530000|2020-12-01 11:18:50|4537.2|4534.4|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|18
1606821540000|2020-12-01 11:19:00|4537.4|4534.6|4537.4|4534.6|4538.6|4535.8|4537.1|4534.3|90
1606821550000|2020-12-01 11:19:10|4537.6|4534.8|4538.4|4535.6|4538.4|4535.6|4537.6|4534.8|11
1606821560000|2020-12-01 11:19:20|4538.6|4535.8|4539.4|4536.6|4540.4|4537.6|4538.6|4535.8|68
1606821570000|2020-12-01 11:19:30|4538.9|4536.1|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|39
1606821580000|2020-12-01 11:19:40|4538.6|4535.8|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|7
1606821590000|2020-12-01 11:19:50|4538.6|4535.8|4539.4|4536.6|4539.4|4536.6|4538.4|4535.6|10
1606821600000|2020-12-01 11:20:00|4538.9|4536.1|4538.6|4535.8|4539.4|4536.6|4538.4|4535.6|47
1606821610000|2020-12-01 11:20:10|4538.9|4536.1|4539.2|4536.4|4539.4|4536.6|4538.4|4535.6|17
1606821620000|2020-12-01 11:20:20|4539.4|4536.6|4537.6|4534.8|4539.4|4536.6|4537.4|4534.6|25
1606821630000|2020-12-01 11:20:30|4537.9|4535.1|4537.4|4534.6|4537.9|4535.1|4537.4|4534.6|12
1606821640000|2020-12-01 11:20:40|4537.7|4534.9|4537.6|4534.8|4538.4|4535.6|4537.6|4534.8|10
1606821650000|2020-12-01 11:20:50|4537.9|4535.1|4538.4|4535.6|4538.4|4535.6|4537.6|4534.8|4
1606821660000|2020-12-01 11:21:00|4538.6|4535.8|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|21
1606821670000|2020-12-01 11:21:10|4538.6|4535.8|4539.6|4536.8|4540.2|4537.4|4538.6|4535.8|24
1606821680000|2020-12-01 11:21:20|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4539.2|4536.4|9
1606821690000|2020-12-01 11:21:30|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4538.4|4535.6|29
1606821700000|2020-12-01 11:21:40|4539.4|4536.6|4539.4|4536.6|4539.6|4536.8|4539.2|4536.4|16
1606821710000|2020-12-01 11:21:50|4539.6|4536.8|4539.4|4536.6|4540.2|4537.4|4539.4|4536.6|34
1606821720000|2020-12-01 11:22:00|4539.7|4536.9|4540.4|4537.6|4540.4|4537.6|4539.6|4536.8|23
1606821730000|2020-12-01 11:22:10|4541.4|4538.6|4543.6|4540.8|4544.4|4541.6|4541.2|4538.4|91
1606821740000|2020-12-01 11:22:20|4543.9|4541.1|4543.4|4540.6|4544.4|4541.6|4543.4|4540.6|53
1606821750000|2020-12-01 11:22:30|4543.6|4540.8|4542.4|4539.6|4543.6|4540.8|4542.4|4539.6|38
1606821760000|2020-12-01 11:22:40|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|22
1606821770000|2020-12-01 11:22:50|4542.6|4539.8|4541.4|4538.6|4542.6|4539.8|4541.2|4538.4|13
1606821780000|2020-12-01 11:23:00|4541.9|4539.1|4541.2|4538.4|4542.2|4539.4|4541.2|4538.4|20
1606821790000|2020-12-01 11:23:10|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|4540.2|4537.4|16
1606821800000|2020-12-01 11:23:20|4541.2|4538.4|4541.4|4538.6|4541.6|4538.8|4541.2|4538.4|0
1606821810000|2020-12-01 11:23:30|4542|4539.2|4541.4|4538.6|4542.2|4539.4|4541.4|4538.6|16
1606821820000|2020-12-01 11:23:40|4542.4|4539.6|4541.7|4538.9|4542.4|4539.6|4541.4|4538.6|5
1606821830000|2020-12-01 11:23:50|4542|4539.2|4541.7|4538.9|4542.2|4539.4|4541.4|4538.6|9
1606821840000|2020-12-01 11:24:00|4541.4|4538.6|4541.7|4538.9|4542.2|4539.4|4541.4|4538.6|14
1606821850000|2020-12-01 11:24:10|4542|4539.2|4542.4|4539.6|4543.2|4540.4|4542|4539.2|12
1606821860000|2020-12-01 11:24:20|||||||||3
1606821870000|2020-12-01 11:24:30|4542.9|4540.1|4542.4|4539.6|4543.2|4540.4|4542.4|4539.6|9
1606821880000|2020-12-01 11:24:40|4541.9|4539.1|4541.4|4538.6|4542.4|4539.6|4541.4|4538.6|9
1606821890000|2020-12-01 11:24:50|4541.6|4538.8|4541.4|4538.6|4542.4|4539.6|4541.4|4538.6|3
1606821900000|2020-12-01 11:25:00|4541.9|4539.1|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|7
1606821920000|2020-12-01 11:25:20|4542.2|4539.4|4542.2|4539.4|4542.4|4539.6|4542.2|4539.4|2
1606821930000|2020-12-01 11:25:30|4542.4|4539.6|4542.2|4539.4|4542.7|4539.9|4541.4|4538.6|21
1606821940000|2020-12-01 11:25:40|4542.4|4539.6|4541.7|4538.9|4542.4|4539.6|4541.4|4538.6|7
1606821950000|2020-12-01 11:25:50|4541.9|4539.1|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|4
1606821960000|2020-12-01 11:26:00|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4541.6|4538.8|2
1606821970000|2020-12-01 11:26:10|4542.2|4539.4|4542.4|4539.6|4543.2|4540.4|4541.6|4538.8|17
1606821980000|2020-12-01 11:26:20|4542.7|4539.9|4542.7|4539.9|4543.4|4540.6|4542.6|4539.8|5
1606821990000|2020-12-01 11:26:30|4543.2|4540.4|4544.4|4541.6|4544.6|4541.8|4543.2|4540.4|12
1606822000000|2020-12-01 11:26:40|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4544.4|4541.6|44
1606822010000|2020-12-01 11:26:50|4544.6|4541.8|4544.4|4541.6|4544.6|4541.8|4543.4|4540.6|26
1606822020000|2020-12-01 11:27:00|4544.6|4541.8|4544.6|4541.8|4545.2|4542.4|4544.4|4541.6|32
1606822030000|2020-12-01 11:27:10|4545.2|4542.4|4544.4|4541.6|4545.2|4542.4|4544.4|4541.6|17
1606822040000|2020-12-01 11:27:20|4544.6|4541.8|4545.4|4542.6|4545.6|4542.8|4544.4|4541.6|20
1606822050000|2020-12-01 11:27:30|||||||||3
1606822060000|2020-12-01 11:27:40|4546.2|4543.4|4545.4|4542.6|4546.6|4543.8|4545.4|4542.6|34
1606822070000|2020-12-01 11:27:50|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4543.6|4540.8|25
1606822080000|2020-12-01 11:28:00|4544.2|4541.4|4544.4|4541.6|4545.4|4542.6|4544.2|4541.4|13
1606822090000|2020-12-01 11:28:10|4544.7|4541.9|4545.4|4542.6|4545.4|4542.6|4544.7|4541.9|16
1606822100000|2020-12-01 11:28:20|4545.6|4542.8|4545.4|4542.6|4545.6|4542.8|4545.4|4542.6|1
1606822110000|2020-12-01 11:28:30|4546.4|4543.6|4545.9|4543.1|4546.4|4543.6|4545.9|4543.1|8
1606822120000|2020-12-01 11:28:40|4545.7|4542.9|4545.9|4543.1|4545.9|4543.1|4545.7|4542.9|6
1606822130000|2020-12-01 11:28:50|4545.7|4542.9|4545.7|4542.9|4546.7|4543.9|4545.7|4542.9|17
1606822140000|2020-12-01 11:29:00|4545.4|4542.6|4545.4|4542.6|4545.4|4542.6|4544.9|4542.1|9
1606822150000|2020-12-01 11:29:10|4545.9|4543.1|4545.4|4542.6|4545.9|4543.1|4545.4|4542.6|6
1606822160000|2020-12-01 11:29:20|4546.2|4543.4|4546.4|4543.6|4546.4|4543.6|4545.9|4543.1|7
1606822170000|2020-12-01 11:29:30|4545.7|4542.9|4546.4|4543.6|4546.4|4543.6|4545.7|4542.9|11
1606822180000|2020-12-01 11:29:40|4546.2|4543.4|4547.2|4544.4|4547.2|4544.4|4545.7|4542.9|23
1606822190000|2020-12-01 11:29:50|4546.7|4543.9|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|42
1606822200000|2020-12-01 11:30:00|4547.7|4544.9|4547.7|4544.9|4548.2|4545.4|4547.2|4544.4|17
1606822210000|2020-12-01 11:30:10|4547.4|4544.6|4547.4|4544.6|4547.7|4544.9|4547.4|4544.6|7
1606822220000|2020-12-01 11:30:20|4548.2|4545.4|4547.4|4544.6|4548.4|4545.6|4547.4|4544.6|11
1606822230000|2020-12-01 11:30:30|4547.7|4544.9|4547.7|4544.9|4547.7|4544.9|4547.4|4544.6|7
1606822240000|2020-12-01 11:30:40|4547.2|4544.4|4547.4|4544.6|4548.2|4545.4|4547.2|4544.4|7
1606822250000|2020-12-01 11:30:50|4547.2|4544.4|4547.4|4544.6|4547.7|4544.9|4547.2|4544.4|1
1606822260000|2020-12-01 11:31:00|||||||||1
1606822270000|2020-12-01 11:31:10|4547.7|4544.9|4548.4|4545.6|4548.4|4545.6|4547.4|4544.6|1
1606822280000|2020-12-01 11:31:20|4549.2|4546.4|4550.4|4547.6|4550.4|4547.6|4549.2|4546.4|120
1606822290000|2020-12-01 11:31:30|4550.2|4547.4|4549.4|4546.6|4550.4|4547.6|4549.4|4546.6|23
1606822300000|2020-12-01 11:31:40|4550|4547.2|4549.4|4546.6|4550.2|4547.4|4549.4|4546.6|19
1606822310000|2020-12-01 11:31:50|4549.2|4546.4|4549.4|4546.6|4550.2|4547.4|4549.2|4546.4|16
1606822320000|2020-12-01 11:32:00|4549.7|4546.9|4550.2|4547.4|4550.4|4547.6|4549.4|4546.6|19
1606822330000|2020-12-01 11:32:10|4549.9|4547.1|4549.4|4546.6|4550.2|4547.4|4549.2|4546.4|12
1606822340000|2020-12-01 11:32:20|4549.2|4546.4|4547.7|4544.9|4549.2|4546.4|4547.4|4544.6|25
1606822350000|2020-12-01 11:32:30|4548.2|4545.4|4547.4|4544.6|4548.2|4545.4|4547.2|4544.4|19
1606822360000|2020-12-01 11:32:40|4547.2|4544.4|4546.4|4543.6|4547.4|4544.6|4546.4|4543.6|14
1606822370000|2020-12-01 11:32:50|4546.7|4543.9|4546.4|4543.6|4546.7|4543.9|4546.2|4543.4|5
1606822380000|2020-12-01 11:33:00|||||||||10
1606822390000|2020-12-01 11:33:10|4546.7|4543.9|4546.4|4543.6|4547.4|4544.6|4546.4|4543.6|34
1606822400000|2020-12-01 11:33:20|4546.7|4543.9|4546.7|4543.9|4547.2|4544.4|4546.4|4543.6|8
1606822410000|2020-12-01 11:33:30|4546.4|4543.6|4543.4|4540.6|4546.4|4543.6|4543.2|4540.4|47
1606822420000|2020-12-01 11:33:40|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|4542.2|4539.4|28
1606822430000|2020-12-01 11:33:50|4543.4|4540.6|4543.4|4540.6|4543.4|4540.6|4543.2|4540.4|4
1606822440000|2020-12-01 11:34:00|||||||||1
1606822450000|2020-12-01 11:34:10|4543.7|4540.9|4544.4|4541.6|4545.4|4542.6|4543.4|4540.6|29
1606822460000|2020-12-01 11:34:20|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4543.7|4540.9|8
1606822470000|2020-12-01 11:34:30|4544.7|4541.9|4545.4|4542.6|4545.7|4542.9|4544.7|4541.9|16
1606822480000|2020-12-01 11:34:40|4545.7|4542.9|4545.4|4542.6|4546.2|4543.4|4545.4|4542.6|13
1606822490000|2020-12-01 11:34:50|4545.7|4542.9|4545.4|4542.6|4546.4|4543.6|4545.2|4542.4|11
1606822500000|2020-12-01 11:35:00|4546|4543.2|4545.4|4542.6|4546.2|4543.4|4545.4|4542.6|6
1606822520000|2020-12-01 11:35:20|4545.2|4542.4|4546.4|4543.6|4546.7|4543.9|4545.2|4542.4|8
1606822530000|2020-12-01 11:35:30|4546.7|4543.9|4547.4|4544.6|4548.4|4545.6|4546.7|4543.9|38
1606822540000|2020-12-01 11:35:40|4546.9|4544.1|4546.7|4543.9|4546.9|4544.1|4546.4|4543.6|14
1606822550000|2020-12-01 11:35:50|4547|4544.2|4546.4|4543.6|4547.4|4544.6|4546.4|4543.6|2
1606822560000|2020-12-01 11:36:00|4546.7|4543.9|4546.7|4543.9|4547.4|4544.6|4546.4|4543.6|12
1606822570000|2020-12-01 11:36:10|4546.4|4543.6|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|1
1606822580000|2020-12-01 11:36:20|4547.7|4544.9|4547.4|4544.6|4547.7|4544.9|4547.4|4544.6|10
1606822590000|2020-12-01 11:36:30|4546.7|4543.9|4547.4|4544.6|4547.7|4544.9|4546.4|4543.6|32
1606822600000|2020-12-01 11:36:40|4547.7|4544.9|4547.4|4544.6|4547.7|4544.9|4547.4|4544.6|0
1606822610000|2020-12-01 11:36:50|4547.7|4544.9|4546.4|4543.6|4547.7|4544.9|4546.4|4543.6|26
1606822620000|2020-12-01 11:37:00|4546.7|4543.9|4546.7|4543.9|4547|4544.2|4546.4|4543.6|9
1606822640000|2020-12-01 11:37:20|4546.4|4543.6|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|3
1606822650000|2020-12-01 11:37:30|4548.2|4545.4|4547.4|4544.6|4548.2|4545.4|4547.2|4544.4|13
1606822660000|2020-12-01 11:37:40|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4
1606822670000|2020-12-01 11:37:50|4547.4|4544.6|4547.4|4544.6|4547.4|4544.6|4547.2|4544.4|1
1606822680000|2020-12-01 11:38:00|4546.7|4543.9|4546.4|4543.6|4546.7|4543.9|4545.7|4542.9|18
1606822690000|2020-12-01 11:38:10|4546.2|4543.4|4544.9|4542.1|4546.2|4543.4|4544.4|4541.6|12
1606822700000|2020-12-01 11:38:20|4544.7|4541.9|4545.4|4542.6|4545.4|4542.6|4544.4|4541.6|7
1606822710000|2020-12-01 11:38:30|4545.2|4542.4|4545.4|4542.6|4545.4|4542.6|4545.2|4542.4|2
1606822720000|2020-12-01 11:38:40|4545.2|4542.4|4544.7|4541.9|4545.2|4542.4|4544.7|4541.9|5
1606822730000|2020-12-01 11:38:50|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|0
1606822740000|2020-12-01 11:39:00|4545.2|4542.4|4545.4|4542.6|4546.4|4543.6|4544.4|4541.6|19
1606822750000|2020-12-01 11:39:10|4545.2|4542.4|4545.4|4542.6|4545.4|4542.6|4545.2|4542.4|1
1606822760000|2020-12-01 11:39:20|4545.9|4543.1|4545.9|4543.1|4546.4|4543.6|4545.4|4542.6|7
1606822770000|2020-12-01 11:39:30|4546.2|4543.4|4545.4|4542.6|4546.2|4543.4|4545.4|4542.6|2
1606822780000|2020-12-01 11:39:40|||||||||3
1606822790000|2020-12-01 11:39:50|4545.2|4542.4|4545.4|4542.6|4545.4|4542.6|4544.7|4541.9|6
1606822800000|2020-12-01 11:40:00|4544.9|4542.1|4543.4|4540.6|4544.9|4542.1|4543.4|4540.6|21
1606822810000|2020-12-01 11:40:10|4543.7|4540.9|4543.9|4541.1|4544.4|4541.6|4543.7|4540.9|6
1606822820000|2020-12-01 11:40:20|4544.2|4541.4|4544.2|4541.4|4544.4|4541.6|4543.9|4541.1|6
1606822830000|2020-12-01 11:40:30|4544.4|4541.6|4546.4|4543.6|4547.2|4544.4|4543.9|4541.1|39
1606822840000|2020-12-01 11:40:40|||||||||18
1606822850000|2020-12-01 11:40:50|||||||||2
1606822860000|2020-12-01 11:41:00|4546.9|4544.1|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|12
1606822870000|2020-12-01 11:41:10|4547.7|4544.9|4548.2|4545.4|4548.2|4545.4|4547.4|4544.6|15
1606822880000|2020-12-01 11:41:20|4547.4|4544.6|4547.4|4544.6|4548.2|4545.4|4547.4|4544.6|10
1606822890000|2020-12-01 11:41:30|4547.7|4544.9|4548.2|4545.4|4548.2|4545.4|4547.7|4544.9|1
1606822900000|2020-12-01 11:41:40|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|14
1606822910000|2020-12-01 11:41:50|||||||||13
1606822920000|2020-12-01 11:42:00|4548.7|4545.9|4549.4|4546.6|4549.4|4546.6|4548.7|4545.9|6
1606822930000|2020-12-01 11:42:10|||||||||3
1606822940000|2020-12-01 11:42:20|4549.2|4546.4|4548.4|4545.6|4549.2|4546.4|4548.4|4545.6|12
1606822950000|2020-12-01 11:42:30|||||||||7
1606822960000|2020-12-01 11:42:40|4548.7|4545.9|4549.4|4546.6|4549.7|4546.9|4548.4|4545.6|6
1606822970000|2020-12-01 11:42:50|4549.2|4546.4|4549.4|4546.6|4549.4|4546.6|4548.7|4545.9|13
1606822980000|2020-12-01 11:43:00|4549.2|4546.4|4549.4|4546.6|4549.7|4546.9|4548.9|4546.1|2
1606822990000|2020-12-01 11:43:10|4549.2|4546.4|4549.4|4546.6|4549.4|4546.6|4549.2|4546.4|4
1606823000000|2020-12-01 11:43:20|4549.7|4546.9|4549.7|4546.9|4549.9|4547.1|4549.7|4546.9|19
1606823010000|2020-12-01 11:43:30|4549.9|4547.1|4549.7|4546.9|4549.9|4547.1|4549.7|4546.9|1
1606823020000|2020-12-01 11:43:40|||||||||5
1606823030000|2020-12-01 11:43:50|4550.2|4547.4|4549.2|4546.4|4550.2|4547.4|4549.2|4546.4|37
1606823040000|2020-12-01 11:44:00|4549.4|4546.6|4548.7|4545.9|4549.4|4546.6|4548.4|4545.6|27
1606823050000|2020-12-01 11:44:10|4549.2|4546.4|4548.7|4545.9|4549.4|4546.6|4548.4|4545.6|14
1606823060000|2020-12-01 11:44:20|4549.4|4546.6|4549.4|4546.6|4549.7|4546.9|4549.4|4546.6|47
1606823070000|2020-12-01 11:44:30|4549.2|4546.4|4552.7|4549.9|4552.7|4549.9|4548.7|4545.9|88
1606823080000|2020-12-01 11:44:40|4552.4|4549.6|4551.4|4548.6|4552.7|4549.9|4551.4|4548.6|19
1606823090000|2020-12-01 11:44:50|4550.7|4547.9|4551.7|4548.9|4551.7|4548.9|4550.7|4547.9|20
1606823100000|2020-12-01 11:45:00|4551.4|4548.6|4551.7|4548.9|4552.4|4549.6|4551.4|4548.6|22
1606823110000|2020-12-01 11:45:10|4551.4|4548.6|4549.4|4546.6|4551.7|4548.9|4549.4|4546.6|18
1606823120000|2020-12-01 11:45:20|4549.7|4546.9|4549.4|4546.6|4549.9|4547.1|4549.4|4546.6|10
1606823130000|2020-12-01 11:45:30|4548.7|4545.9|4543.4|4540.6|4548.7|4545.9|4543.4|4540.6|172
1606823140000|2020-12-01 11:45:40|4543.7|4540.9|4546.4|4543.6|4546.4|4543.6|4542.4|4539.6|83
1606823150000|2020-12-01 11:45:50|4546.2|4543.4|4547.4|4544.6|4547.7|4544.9|4544.2|4541.4|44
1606823160000|2020-12-01 11:46:00|4548.2|4545.4|4547.4|4544.6|4549.2|4546.4|4547.4|4544.6|25
1606823170000|2020-12-01 11:46:10|4547.7|4544.9|4546.4|4543.6|4547.7|4544.9|4546.4|4543.6|43
1606823180000|2020-12-01 11:46:20|4545.7|4542.9|4545.4|4542.6|4546.2|4543.4|4545.4|4542.6|20
1606823190000|2020-12-01 11:46:30|4545.2|4542.4|4547.4|4544.6|4547.4|4544.6|4545.2|4542.4|18
1606823200000|2020-12-01 11:46:40|4547.2|4544.4|4546.4|4543.6|4547.2|4544.4|4546.4|4543.6|0
1606823210000|2020-12-01 11:46:50|4547|4544.2|4547.4|4544.6|4547.4|4544.6|4546.4|4543.6|10
1606823220000|2020-12-01 11:47:00|4546.9|4544.1|4544.4|4541.6|4547.2|4544.4|4544.2|4541.4|22
1606823230000|2020-12-01 11:47:10|4544.7|4541.9|4545.4|4542.6|4546.7|4543.9|4544.4|4541.6|55
1606823240000|2020-12-01 11:47:20|4545.7|4542.9|4544.4|4541.6|4546.4|4543.6|4544.4|4541.6|11
1606823250000|2020-12-01 11:47:30|4545.2|4542.4|4544.4|4541.6|4545.4|4542.6|4544.4|4541.6|10
1606823260000|2020-12-01 11:47:40|4543.7|4540.9|4544.4|4541.6|4544.4|4541.6|4543.7|4540.9|14
1606823270000|2020-12-01 11:47:50|4544.7|4541.9|4544.4|4541.6|4545.4|4542.6|4544.4|4541.6|6
1606823280000|2020-12-01 11:48:00|4544.2|4541.4|4541.4|4538.6|4544.4|4541.6|4540.4|4537.6|119
1606823290000|2020-12-01 11:48:10|4540.9|4538.1|4538.4|4535.6|4541.4|4538.6|4537.2|4534.4|137
1606823300000|2020-12-01 11:48:20|4537.9|4535.1|4538.4|4535.6|4538.4|4535.6|4537.4|4534.6|16
1606823310000|2020-12-01 11:48:30|4538.7|4535.9|4537.4|4534.6|4538.7|4535.9|4536.7|4533.9|17
1606823320000|2020-12-01 11:48:40|4538.2|4535.4|4538.4|4535.6|4539.4|4536.6|4538.2|4535.4|26
1606823330000|2020-12-01 11:48:50|4538.7|4535.9|4539.9|4537.1|4540.4|4537.6|4538.7|4535.9|24
1606823340000|2020-12-01 11:49:00|4540.2|4537.4|4539.4|4536.6|4540.2|4537.4|4538.4|4535.6|24
1606823350000|2020-12-01 11:49:10|4538.7|4535.9|4539.4|4536.6|4539.7|4536.9|4538.7|4535.9|16
1606823360000|2020-12-01 11:49:20|4538.4|4535.6|4537.9|4535.1|4538.4|4535.6|4537.4|4534.6|14
1606823370000|2020-12-01 11:49:30|4538.2|4535.4|4538.4|4535.6|4538.4|4535.6|4538.2|4535.4|4
1606823380000|2020-12-01 11:49:40|4538.9|4536.1|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|21
1606823390000|2020-12-01 11:49:50|4538.7|4535.9|4538.4|4535.6|4539.2|4536.4|4538.2|4535.4|6
1606823400000|2020-12-01 11:50:00|||||||||1
1606823410000|2020-12-01 11:50:10|4538.7|4535.9|4539.2|4536.4|4539.2|4536.4|4538.4|4535.6|12
1606823420000|2020-12-01 11:50:20|4539.4|4536.6|4540.4|4537.6|4540.4|4537.6|4538.9|4536.1|29
1606823430000|2020-12-01 11:50:30|4539.9|4537.1|4540.4|4537.6|4540.4|4537.6|4539.9|4537.1|14
1606823440000|2020-12-01 11:50:40|4539.7|4536.9|4539.2|4536.4|4539.7|4536.9|4538.9|4536.1|21
1606823450000|2020-12-01 11:50:50|4539.4|4536.6|4538.9|4536.1|4540.2|4537.4|4538.7|4535.9|7
1606823460000|2020-12-01 11:51:00|4538.7|4535.9|4539.4|4536.6|4539.4|4536.6|4538.7|4535.9|12
1606823470000|2020-12-01 11:51:10|||||||||2
1606823480000|2020-12-01 11:51:20|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4538.7|4535.9|5
1606823490000|2020-12-01 11:51:30|4539.7|4536.9|4539.4|4536.6|4540.4|4537.6|4538.7|4535.9|19
1606823500000|2020-12-01 11:51:40|4538.7|4535.9|4538.4|4535.6|4538.7|4535.9|4538.2|4535.4|7
1606823510000|2020-12-01 11:51:50|4539.4|4536.6|4540.4|4537.6|4540.4|4537.6|4539.4|4536.6|6
1606823520000|2020-12-01 11:52:00|4540.7|4537.9|4540.4|4537.6|4540.7|4537.9|4540.2|4537.4|7
1606823530000|2020-12-01 11:52:10|4539.9|4537.1|4540.7|4537.9|4541.4|4538.6|4539.9|4537.1|5
1606823540000|2020-12-01 11:52:20|4540.4|4537.6|4539.7|4536.9|4540.4|4537.6|4539.7|4536.9|11
1606823550000|2020-12-01 11:52:30|4539.4|4536.6|4540.4|4537.6|4540.4|4537.6|4539.4|4536.6|6
1606823560000|2020-12-01 11:52:40|4540.2|4537.4|4540.4|4537.6|4540.4|4537.6|4539.4|4536.6|7
1606823570000|2020-12-01 11:52:50|4540.2|4537.4|4540.4|4537.6|4541.4|4538.6|4539.7|4536.9|11
1606823590000|2020-12-01 11:53:10|4541.2|4538.4|4541.4|4538.6|4541.7|4538.9|4541.2|4538.4|27
1606823600000|2020-12-01 11:53:20|4541.7|4538.9|4542.2|4539.4|4542.2|4539.4|4541.4|4538.6|8
1606823610000|2020-12-01 11:53:30|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4541.7|4538.9|19
1606823620000|2020-12-01 11:53:40|||||||||1
1606823630000|2020-12-01 11:53:50|4541.4|4538.6|4541.4|4538.6|4542.4|4539.6|4541.4|4538.6|17
1606823640000|2020-12-01 11:54:00|||||||||2
1606823650000|2020-12-01 11:54:10|4540.9|4538.1|4541.4|4538.6|4541.4|4538.6|4540.9|4538.1|27
1606823660000|2020-12-01 11:54:20|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4540.7|4537.9|20
1606823670000|2020-12-01 11:54:30|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|15
1606823680000|2020-12-01 11:54:40|4541.7|4538.9|4542.4|4539.6|4542.4|4539.6|4541.7|4538.9|11
1606823690000|2020-12-01 11:54:50|4542.2|4539.4|4541.4|4538.6|4542.2|4539.4|4540.9|4538.1|5
1606823700000|2020-12-01 11:55:00|4541.9|4539.1|4541.4|4538.6|4541.9|4539.1|4540.4|4537.6|8
1606823710000|2020-12-01 11:55:10|4542.2|4539.4|4541.7|4538.9|4542.4|4539.6|4541.4|4538.6|11
1606823720000|2020-12-01 11:55:20|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|7
1606823730000|2020-12-01 11:55:30|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4541.7|4538.9|1
1606823740000|2020-12-01 11:55:40|4543|4540.2|4543.4|4540.6|4543.4|4540.6|4543|4540.2|15
1606823750000|2020-12-01 11:55:50|4543.2|4540.4|4542.4|4539.6|4543.4|4540.6|4542.4|4539.6|10
1606823760000|2020-12-01 11:56:00|4542.7|4539.9|4542.4|4539.6|4543.2|4540.4|4542.4|4539.6|6
1606823770000|2020-12-01 11:56:10|4542.7|4539.9|4542.4|4539.6|4542.9|4540.1|4542.4|4539.6|8
1606823780000|2020-12-01 11:56:20|4540.7|4537.9|4541.4|4538.6|4541.4|4538.6|4540.7|4537.9|16
1606823790000|2020-12-01 11:56:30|4541.7|4538.9|4542.2|4539.4|4542.4|4539.6|4541.4|4538.6|8
1606823800000|2020-12-01 11:56:40|4542.4|4539.6|4543.4|4540.6|4543.4|4540.6|4542.2|4539.4|7
1606823810000|2020-12-01 11:56:50|4543.2|4540.4|4543.4|4540.6|4543.4|4540.6|4541.9|4539.1|23
1606823820000|2020-12-01 11:57:00|4542.9|4540.1|4542.7|4539.9|4543.7|4540.9|4542.7|4539.9|7
1606823830000|2020-12-01 11:57:10|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4541.7|4538.9|6
1606823840000|2020-12-01 11:57:20|4542.2|4539.4|4541.4|4538.6|4543.4|4540.6|4541.4|4538.6|28
1606823850000|2020-12-01 11:57:30|4541.7|4538.9|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|11
1606823860000|2020-12-01 11:57:40|4542.2|4539.4|4539.2|4536.4|4542.4|4539.6|4538.4|4535.6|81
1606823870000|2020-12-01 11:57:50|4538.7|4535.9|4538.7|4535.9|4538.7|4535.9|4538.4|4535.6|5
1606823880000|2020-12-01 11:58:00|4538.4|4535.6|4536.4|4533.6|4538.4|4535.6|4536.4|4533.6|60
1606823890000|2020-12-01 11:58:10|4536.7|4533.9|4536.2|4533.4|4537.4|4534.6|4535.9|4533.1|33
1606823900000|2020-12-01 11:58:20|4536.4|4533.6|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|25
1606823910000|2020-12-01 11:58:30|4535.7|4532.9|4534.7|4531.9|4535.7|4532.9|4534.7|4531.9|27
1606823920000|2020-12-01 11:58:40|4534.4|4531.6|4534.2|4531.4|4534.4|4531.6|4532.4|4529.6|87
1606823930000|2020-12-01 11:58:50|4533.7|4530.9|4534.4|4531.6|4534.4|4531.6|4533.4|4530.6|21
1606823940000|2020-12-01 11:59:00|||||||||6
1606823950000|2020-12-01 11:59:10|4534.7|4531.9|4534.4|4531.6|4535.2|4532.4|4534.2|4531.4|29
1606823960000|2020-12-01 11:59:20|4534.7|4531.9|4534.4|4531.6|4534.7|4531.9|4534.4|4531.6|3
1606823970000|2020-12-01 11:59:30|4533.9|4531.1|4533.9|4531.1|4534.4|4531.6|4533.4|4530.6|6
1606823980000|2020-12-01 11:59:40|4534.2|4531.4|4534.4|4531.6|4534.4|4531.6|4534.2|4531.4|4
1606823990000|2020-12-01 11:59:50|4534.7|4531.9|4535.4|4532.6|4535.4|4532.6|4534.4|4531.6|14
1606824000000|2020-12-01 12:00:00|4535.2|4532.4|4534.4|4531.6|4535.2|4532.4|4534.4|4531.6|3
1606824010000|2020-12-01 12:00:10|4534.7|4531.9|4534.4|4531.6|4535.4|4532.6|4534.4|4531.6|7
1606824020000|2020-12-01 12:00:20|4534.2|4531.4|4531.7|4528.9|4534.4|4531.6|4531.4|4528.6|39
1606824030000|2020-12-01 12:00:30|4531.4|4528.6|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|34
1606824040000|2020-12-01 12:00:40|4531.2|4528.4|4531.4|4528.6|4531.7|4528.9|4530.9|4528.1|19
1606824050000|2020-12-01 12:00:50|4531.7|4528.9|4531.4|4528.6|4532.4|4529.6|4531.2|4528.4|33
1606824060000|2020-12-01 12:01:00|4531.7|4528.9|4530.7|4527.9|4531.9|4529.1|4530.4|4527.6|20
1606824070000|2020-12-01 12:01:10|4530.4|4527.6|4531.7|4528.9|4532.4|4529.6|4530.4|4527.6|17
1606824080000|2020-12-01 12:01:20|4531.4|4528.6|4531.4|4528.6|4532.2|4529.4|4531.2|4528.4|19
1606824090000|2020-12-01 12:01:30|4531.7|4528.9|4532.4|4529.6|4532.4|4529.6|4531.4|4528.6|17
1606824100000|2020-12-01 12:01:40|4532.2|4529.4|4531.4|4528.6|4532.2|4529.4|4531.2|4528.4|8
1606824110000|2020-12-01 12:01:50|4531.2|4528.4|4532.2|4529.4|4532.4|4529.6|4531.2|4528.4|10
1606824120000|2020-12-01 12:02:00|4532.4|4529.6|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|17
1606824130000|2020-12-01 12:02:10|4531.7|4528.9|4531.7|4528.9|4532.4|4529.6|4531.4|4528.6|26
1606824140000|2020-12-01 12:02:20|4532.4|4529.6|4530.4|4527.6|4532.4|4529.6|4530.4|4527.6|51
1606824150000|2020-12-01 12:02:30|4530.2|4527.4|4530.9|4528.1|4531.4|4528.6|4530.2|4527.4|5
1606824160000|2020-12-01 12:02:40|4531.2|4528.4|4530.4|4527.6|4531.4|4528.6|4530.4|4527.6|8
1606824170000|2020-12-01 12:02:50|||||||||4
1606824190000|2020-12-01 12:03:10|4530.7|4527.9|4531.4|4528.6|4532.2|4529.4|4530.4|4527.6|37
1606824200000|2020-12-01 12:03:20|4531.2|4528.4|4531.4|4528.6|4531.4|4528.6|4530.7|4527.9|25
1606824210000|2020-12-01 12:03:30|4531.7|4528.9|4532.4|4529.6|4532.4|4529.6|4531.4|4528.6|4
1606824220000|2020-12-01 12:03:40|4531.7|4528.9|4531.9|4529.1|4532.4|4529.6|4531.4|4528.6|20
1606824230000|2020-12-01 12:03:50|4532.4|4529.6|4532.4|4529.6|4532.4|4529.6|4531.7|4528.9|9
1606824240000|2020-12-01 12:04:00|4532.2|4529.4|4532.4|4529.6|4532.4|4529.6|4531.4|4528.6|10
1606824250000|2020-12-01 12:04:10|4532.2|4529.4|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|7
1606824260000|2020-12-01 12:04:20|4530.9|4528.1|4530.4|4527.6|4530.9|4528.1|4530.4|4527.6|9
1606824270000|2020-12-01 12:04:30|4531|4528.2|4530.7|4527.9|4531|4528.2|4530.4|4527.6|26
1606824280000|2020-12-01 12:04:40|4530.5|4527.7|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|3
1606824290000|2020-12-01 12:04:50|4531.2|4528.4|4531.5|4528.7|4531.5|4528.7|4531.2|4528.4|1
1606824300000|2020-12-01 12:05:00|4531.2|4528.4|4530.5|4527.7|4531.2|4528.4|4530.5|4527.7|5
1606824310000|2020-12-01 12:05:10|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|0
1606824320000|2020-12-01 12:05:20|4530.5|4527.7|4532.2|4529.4|4532.2|4529.4|4530.5|4527.7|19
1606824330000|2020-12-01 12:05:30|4532.5|4529.7|4531.5|4528.7|4532.5|4529.7|4531.5|4528.7|6
1606824340000|2020-12-01 12:05:40|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.5|4528.7|1
1606824350000|2020-12-01 12:05:50|4532.5|4529.7|4532.2|4529.4|4532.5|4529.7|4531.7|4528.9|18
1606824360000|2020-12-01 12:06:00|4532.5|4529.7|4532.5|4529.7|4532.7|4529.9|4532.2|4529.4|8
1606824370000|2020-12-01 12:06:10|4532.7|4529.9|4533.5|4530.7|4533.7|4530.9|4532.7|4529.9|15
1606824380000|2020-12-01 12:06:20|4533.2|4530.4|4532.7|4529.9|4533.7|4530.9|4532.7|4529.9|7
1606824390000|2020-12-01 12:06:30|4533.5|4530.7|4533.5|4530.7|4533.5|4530.7|4532.7|4529.9|8
1606824400000|2020-12-01 12:06:40|4533|4530.2|4532.7|4529.9|4533.5|4530.7|4532.7|4529.9|4
1606824410000|2020-12-01 12:06:50|4533|4530.2|4532.7|4529.9|4533.2|4530.4|4532.7|4529.9|12
1606824420000|2020-12-01 12:07:00|4533.2|4530.4|4533.5|4530.7|4533.5|4530.7|4533.2|4530.4|3
1606824430000|2020-12-01 12:07:10|4533.2|4530.4|4533.5|4530.7|4533.5|4530.7|4532.7|4529.9|8
1606824440000|2020-12-01 12:07:20|4533.2|4530.4|4532.7|4529.9|4533.5|4530.7|4532.7|4529.9|13
1606824450000|2020-12-01 12:07:30|4532.5|4529.7|4532.2|4529.4|4532.5|4529.7|4531.7|4528.9|35
1606824460000|2020-12-01 12:07:40|4531.7|4528.9|4532.2|4529.4|4532.5|4529.7|4531.5|4528.7|0
1606824470000|2020-12-01 12:07:50|4531.9|4529.1|4531.5|4528.7|4531.9|4529.1|4531.5|4528.7|2
1606824480000|2020-12-01 12:08:00|4531.7|4528.9|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|13
1606824490000|2020-12-01 12:08:10|4532.7|4529.9|4532.5|4529.7|4532.7|4529.9|4532.5|4529.7|2
1606824510000|2020-12-01 12:08:30|4532.7|4529.9|4533|4530.2|4533.5|4530.7|4532.7|4529.9|23
1606824520000|2020-12-01 12:08:40|4533.2|4530.4|4532.5|4529.7|4533.2|4530.4|4531.7|4528.9|14
1606824530000|2020-12-01 12:08:50|4532.2|4529.4|4532.5|4529.7|4532.5|4529.7|4531.7|4528.9|24
1606824540000|2020-12-01 12:09:00|4532.7|4529.9|4532.2|4529.4|4533.2|4530.4|4532|4529.2|34
1606824550000|2020-12-01 12:09:10|4532|4529.2|4531.7|4528.9|4532.5|4529.7|4531.2|4528.4|21
1606824560000|2020-12-01 12:09:20|4532|4529.2|4531.7|4528.9|4532.5|4529.7|4531.5|4528.7|5
1606824570000|2020-12-01 12:09:30|4532|4529.2|4531.5|4528.7|4532.5|4529.7|4531.5|4528.7|6
1606824580000|2020-12-01 12:09:40|4531.2|4528.4|4530.7|4527.9|4531.5|4528.7|4530.5|4527.7|13
1606824590000|2020-12-01 12:09:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|9
1606824600000|2020-12-01 12:10:00|4530.7|4527.9|4530.7|4527.9|4531.5|4528.7|4530.5|4527.7|7
1606824610000|2020-12-01 12:10:10|4530.5|4527.7|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|6
1606824620000|2020-12-01 12:10:20|4531|4528.2|4530.5|4527.7|4531|4528.2|4530.5|4527.7|3
1606824630000|2020-12-01 12:10:30|4531|4528.2|4532.5|4529.7|4532.5|4529.7|4531|4528.2|15
1606824640000|2020-12-01 12:10:40|4531.7|4528.9|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|22
1606824650000|2020-12-01 12:10:50|4532.2|4529.4|4531.7|4528.9|4532.5|4529.7|4531.7|4528.9|8
1606824660000|2020-12-01 12:11:00|4532|4529.2|4533.5|4530.7|4533.5|4530.7|4532|4529.2|15
1606824670000|2020-12-01 12:11:10|4533.7|4530.9|4532.9|4530.1|4533.7|4530.9|4532.9|4530.1|5
1606824680000|2020-12-01 12:11:20|4532.7|4529.9|4532.5|4529.7|4533.5|4530.7|4532.5|4529.7|4
1606824690000|2020-12-01 12:11:30|4532.7|4529.9|4532.5|4529.7|4532.7|4529.9|4532.5|4529.7|2
1606824700000|2020-12-01 12:11:40|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.5|4529.7|2
1606824710000|2020-12-01 12:11:50|4532.5|4529.7|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|13
1606824720000|2020-12-01 12:12:00|4533.7|4530.9|4532.5|4529.7|4533.7|4530.9|4532.5|4529.7|11
1606824730000|2020-12-01 12:12:10|4532.7|4529.9|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|6
1606824740000|2020-12-01 12:12:20|4534|4531.2|4534|4531.2|4534|4531.2|4534|4531.2|4
1606824750000|2020-12-01 12:12:30|4534.5|4531.7|4533.5|4530.7|4534.5|4531.7|4533.5|4530.7|3
1606824760000|2020-12-01 12:12:40|4533.7|4530.9|4533.5|4530.7|4533.7|4530.9|4533.5|4530.7|2
1606824770000|2020-12-01 12:12:50|4534.2|4531.4|4534.7|4531.9|4536.2|4533.4|4534.2|4531.4|108
1606824780000|2020-12-01 12:13:00|4534.9|4532.1|4535.5|4532.7|4535.7|4532.9|4534.7|4531.9|31
1606824790000|2020-12-01 12:13:10|4535.2|4532.4|4534.5|4531.7|4536|4533.2|4534.5|4531.7|53
1606824800000|2020-12-01 12:13:20|4534.7|4531.9|4535|4532.2|4535.2|4532.4|4534.5|4531.7|12
1606824810000|2020-12-01 12:13:30|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4534.7|4531.9|10
1606824820000|2020-12-01 12:13:40|4535|4532.2|4534.5|4531.7|4535.5|4532.7|4534.5|4531.7|10
1606824830000|2020-12-01 12:13:50|||||||||3
1606824840000|2020-12-01 12:14:00|4534.2|4531.4|4531.5|4528.7|4534.2|4531.4|4531.5|4528.7|57
1606824850000|2020-12-01 12:14:10|4530.5|4527.7|4530|4527.2|4530.5|4527.7|4528.7|4525.9|90
1606824860000|2020-12-01 12:14:20|4529.5|4526.7|4529.5|4526.7|4529.7|4526.9|4529|4526.2|16
1606824870000|2020-12-01 12:14:30|4529.2|4526.4|4530.5|4527.7|4530.5|4527.7|4529.2|4526.4|16
1606824880000|2020-12-01 12:14:40|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|33
1606824890000|2020-12-01 12:14:50|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|9
1606824900000|2020-12-01 12:15:00|4530|4527.2|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|5
1606824910000|2020-12-01 12:15:10|4529.7|4526.9|4529.5|4526.7|4529.7|4526.9|4529.5|4526.7|8
1606824920000|2020-12-01 12:15:20|4529.7|4526.9|4529.7|4526.9|4530.5|4527.7|4529.5|4526.7|11
1606824930000|2020-12-01 12:15:30|4529.5|4526.7|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|10
1606824940000|2020-12-01 12:15:40|4529.2|4526.4|4528.7|4525.9|4529.2|4526.4|4528.5|4525.7|11
1606824950000|2020-12-01 12:15:50|4529|4526.2|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|25
1606824960000|2020-12-01 12:16:00|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|20
1606824970000|2020-12-01 12:16:10|4529.7|4526.9|4530.5|4527.7|4530.7|4527.9|4529.7|4526.9|18
1606824980000|2020-12-01 12:16:20|4530.7|4527.9|4531.5|4528.7|4532.2|4529.4|4530.7|4527.9|16
1606824990000|2020-12-01 12:16:30|4531.7|4528.9|4530.2|4527.4|4532.5|4529.7|4530.2|4527.4|94
1606825000000|2020-12-01 12:16:40|4530.5|4527.7|4529.7|4526.9|4530.5|4527.7|4529.5|4526.7|9
1606825010000|2020-12-01 12:16:50|4530|4527.2|4529.5|4526.7|4530.2|4527.4|4529.5|4526.7|0
1606825020000|2020-12-01 12:17:00|4529.7|4526.9|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|7
1606825030000|2020-12-01 12:17:10|4529.7|4526.9|4529.5|4526.7|4529.7|4526.9|4529.5|4526.7|3
1606825040000|2020-12-01 12:17:20|4530|4527.2|4529.5|4526.7|4530.5|4527.7|4528.7|4525.9|38
1606825050000|2020-12-01 12:17:30|4529.2|4526.4|4527.5|4524.7|4529.2|4526.4|4527.5|4524.7|19
1606825060000|2020-12-01 12:17:40|4527.7|4524.9|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|19
1606825070000|2020-12-01 12:17:50|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527.5|4524.7|19
1606825080000|2020-12-01 12:18:00|4527.2|4524.4|4526.5|4523.7|4527.2|4524.4|4525.5|4522.7|114
1606825090000|2020-12-01 12:18:10|4526.2|4523.4|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|50
1606825100000|2020-12-01 12:18:20|4525|4522.2|4524.5|4521.7|4525.5|4522.7|4524.5|4521.7|65
1606825110000|2020-12-01 12:18:30|4524.7|4521.9|4525.5|4522.7|4525.5|4522.7|4524.5|4521.7|33
1606825120000|2020-12-01 12:18:40|4525.7|4522.9|4525.5|4522.7|4525.7|4522.9|4525.2|4522.4|15
1606825130000|2020-12-01 12:18:50|4525.7|4522.9|4525.5|4522.7|4525.7|4522.9|4524.7|4521.9|22
1606825140000|2020-12-01 12:19:00|4524.7|4521.9|4524.5|4521.7|4524.7|4521.9|4524.5|4521.7|10
1606825150000|2020-12-01 12:19:10|4524.7|4521.9|4524.5|4521.7|4525.2|4522.4|4524.5|4521.7|21
1606825160000|2020-12-01 12:19:20|4524.7|4521.9|4524.5|4521.7|4525|4522.2|4524.5|4521.7|17
1606825170000|2020-12-01 12:19:30|4524.7|4521.9|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|4
1606825180000|2020-12-01 12:19:40|4524.5|4521.7|4525.5|4522.7|4525.5|4522.7|4524.5|4521.7|51
1606825190000|2020-12-01 12:19:50|||||||||2
1606825200000|2020-12-01 12:20:00|4525.2|4522.4|4525.5|4522.7|4526.2|4523.4|4524.7|4521.9|48
1606825210000|2020-12-01 12:20:10|4525.2|4522.4|4525.5|4522.7|4525.5|4522.7|4525.2|4522.4|8
1606825220000|2020-12-01 12:20:20|4524.7|4521.9|4524.7|4521.9|4525.5|4522.7|4524.5|4521.7|29
1606825230000|2020-12-01 12:20:30|4525|4522.2|4525.5|4522.7|4525.5|4522.7|4524.7|4521.9|14
1606825240000|2020-12-01 12:20:40|4525.2|4522.4|4523.5|4520.7|4525.2|4522.4|4523.2|4520.4|66
1606825250000|2020-12-01 12:20:50|4523.7|4520.9|4525.5|4522.7|4525.5|4522.7|4523.5|4520.7|10
1606825260000|2020-12-01 12:21:00|4525.2|4522.4|4525.2|4522.4|4525.5|4522.7|4524.7|4521.9|9
1606825270000|2020-12-01 12:21:10|4525.5|4522.7|4525.5|4522.7|4525.5|4522.7|4525.5|4522.7|1
1606825280000|2020-12-01 12:21:20|4525.7|4522.9|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|43
1606825290000|2020-12-01 12:21:30|4525.2|4522.4|4524.7|4521.9|4525.5|4522.7|4524.5|4521.7|13
1606825300000|2020-12-01 12:21:40|4524.5|4521.7|4524.7|4521.9|4525|4522.2|4524.5|4521.7|3
1606825310000|2020-12-01 12:21:50|4524.5|4521.7|4525|4522.2|4525.5|4522.7|4524.5|4521.7|5
1606825320000|2020-12-01 12:22:00|4525.2|4522.4|4526.5|4523.7|4526.5|4523.7|4525.2|4522.4|14
1606825330000|2020-12-01 12:22:10|4526.2|4523.4|4526.5|4523.7|4528.5|4525.7|4525.7|4522.9|61
1606825340000|2020-12-01 12:22:20|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.5|4523.7|19
1606825350000|2020-12-01 12:22:30|4527|4524.2|4526.5|4523.7|4527.2|4524.4|4526.5|4523.7|4
1606825360000|2020-12-01 12:22:40|4526.7|4523.9|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|7
1606825370000|2020-12-01 12:22:50|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527.5|4524.7|30
1606825380000|2020-12-01 12:23:00|4526.9|4524.1|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|18
1606825390000|2020-12-01 12:23:10|4527.2|4524.4|4527.5|4524.7|4527.7|4524.9|4527.2|4524.4|12
1606825400000|2020-12-01 12:23:20|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|7
1606825410000|2020-12-01 12:23:30|4527.2|4524.4|4527|4524.2|4527.2|4524.4|4526.5|4523.7|9
1606825420000|2020-12-01 12:23:40|4527.2|4524.4|4527.5|4524.7|4527.7|4524.9|4526.7|4523.9|4
1606825430000|2020-12-01 12:23:50|4527.7|4524.9|4528|4525.2|4528.5|4525.7|4527.7|4524.9|26
1606825440000|2020-12-01 12:24:00|4528.2|4525.4|4527.5|4524.7|4528.5|4525.7|4526.5|4523.7|18
1606825450000|2020-12-01 12:24:10|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527|4524.2|8
1606825460000|2020-12-01 12:24:20|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|9
1606825470000|2020-12-01 12:24:30|4526.7|4523.9|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|4
1606825480000|2020-12-01 12:24:40|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|0
1606825490000|2020-12-01 12:24:50|4527|4524.2|4528.5|4525.7|4529.2|4526.4|4526.5|4523.7|25
1606825500000|2020-12-01 12:25:00|4528.7|4525.9|4532.5|4529.7|4532.5|4529.7|4528.7|4525.9|72
1606825510000|2020-12-01 12:25:10|4532.2|4529.4|4532.5|4529.7|4533.7|4530.9|4531.5|4528.7|72
1606825520000|2020-12-01 12:25:20|4532.7|4529.9|4532.5|4529.7|4533.2|4530.4|4532.5|4529.7|6
1606825530000|2020-12-01 12:25:30|4532.7|4529.9|4532.5|4529.7|4533.2|4530.4|4532.5|4529.7|9
1606825540000|2020-12-01 12:25:40|4532.7|4529.9|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|15
1606825550000|2020-12-01 12:25:50|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4533.5|4530.7|26
1606825560000|2020-12-01 12:26:00|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|4534.7|4531.9|2
1606825570000|2020-12-01 12:26:10|4534.5|4531.7|4532.7|4529.9|4534.5|4531.7|4532.7|4529.9|16
1606825580000|2020-12-01 12:26:20|4533|4530.2|4533.7|4530.9|4534.5|4531.7|4533|4530.2|16
1606825590000|2020-12-01 12:26:30|4533.5|4530.7|4533.5|4530.7|4533.7|4530.9|4533.5|4530.7|12
1606825600000|2020-12-01 12:26:40|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|4533.5|4530.7|4
1606825610000|2020-12-01 12:26:50|4534.2|4531.4|4534.5|4531.7|4534.5|4531.7|4533.7|4530.9|18
1606825620000|2020-12-01 12:27:00|4534.2|4531.4|4534.5|4531.7|4534.5|4531.7|4533.5|4530.7|7
1606825630000|2020-12-01 12:27:10|4534.7|4531.9|4534.5|4531.7|4534.7|4531.9|4534.5|4531.7|1
1606825640000|2020-12-01 12:27:20|4534.7|4531.9|4533.5|4530.7|4534.7|4531.9|4532.5|4529.7|29
1606825650000|2020-12-01 12:27:30|4533.2|4530.4|4532.7|4529.9|4533.2|4530.4|4532.7|4529.9|13
1606825660000|2020-12-01 12:27:40|4532.5|4529.7|4531.7|4528.9|4532.5|4529.7|4531.5|4528.7|12
1606825670000|2020-12-01 12:27:50|4531.5|4528.7|4531.7|4528.9|4532.5|4529.7|4531.5|4528.7|12
1606825680000|2020-12-01 12:28:00|4531.5|4528.7|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|23
1606825690000|2020-12-01 12:28:10|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|9
1606825700000|2020-12-01 12:28:20|4532|4529.2|4532.5|4529.7|4532.5|4529.7|4532|4529.2|11
1606825710000|2020-12-01 12:28:30|4532.7|4529.9|4533|4530.2|4533.5|4530.7|4532.5|4529.7|11
1606825720000|2020-12-01 12:28:40|4532.7|4529.9|4532.5|4529.7|4533.5|4530.7|4532.5|4529.7|9
1606825730000|2020-12-01 12:28:50|4533|4530.2|4533.5|4530.7|4533.5|4530.7|4533|4530.2|21
1606825740000|2020-12-01 12:29:00|4534|4531.2|4533.5|4530.7|4534.5|4531.7|4533.5|4530.7|14
1606825750000|2020-12-01 12:29:10|||||||||1
1606825760000|2020-12-01 12:29:20|4534.5|4531.7|4533.5|4530.7|4534.5|4531.7|4533.5|4530.7|7
1606825770000|2020-12-01 12:29:30|4533.2|4530.4|4532.5|4529.7|4533.2|4530.4|4532.2|4529.4|16
1606825780000|2020-12-01 12:29:40|||||||||5
1606825790000|2020-12-01 12:29:50|4533.2|4530.4|4533.5|4530.7|4534.5|4531.7|4533.2|4530.4|18
1606825800000|2020-12-01 12:30:00|4533.2|4530.4|4532.5|4529.7|4533.2|4530.4|4532.5|4529.7|19
1606825810000|2020-12-01 12:30:10|4533.5|4530.7|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|17
1606825820000|2020-12-01 12:30:20|4533.2|4530.4|4532.5|4529.7|4533.2|4530.4|4532.2|4529.4|0
1606825830000|2020-12-01 12:30:30|4532.2|4529.4|4531.7|4528.9|4532.2|4529.4|4531.5|4528.7|11
1606825840000|2020-12-01 12:30:40|4532.2|4529.4|4532.5|4529.7|4532.5|4529.7|4532|4529.2|3
1606825850000|2020-12-01 12:30:50|4532.2|4529.4|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|6
1606825860000|2020-12-01 12:31:00|4532.7|4529.9|4535.5|4532.7|4535.5|4532.7|4532.7|4529.9|40
1606825870000|2020-12-01 12:31:10|4534.7|4531.9|4534.5|4531.7|4534.7|4531.9|4534.5|4531.7|10
1606825880000|2020-12-01 12:31:20|4532.7|4529.9|4531.5|4528.7|4532.7|4529.9|4531.2|4528.4|117
1606825890000|2020-12-01 12:31:30|4531.7|4528.9|4531.7|4528.9|4532.2|4529.4|4531.5|4528.7|28
1606825900000|2020-12-01 12:31:40|4531.5|4528.7|4532.2|4529.4|4532.2|4529.4|4531.5|4528.7|1
1606825910000|2020-12-01 12:31:50|4532.5|4529.7|4533.5|4530.7|4534.5|4531.7|4532.5|4529.7|54
1606825920000|2020-12-01 12:32:00|||||||||4
1606825930000|2020-12-01 12:32:10|4533.7|4530.9|4533.5|4530.7|4533.7|4530.9|4533.5|4530.7|11
1606825950000|2020-12-01 12:32:30|4533.7|4530.9|4533.5|4530.7|4533.7|4530.9|4533.5|4530.7|1
1606825960000|2020-12-01 12:32:40|||||||||1
1606825970000|2020-12-01 12:32:50|4530.7|4527.9|4529.5|4526.7|4530.7|4527.9|4528.7|4525.9|274
1606825980000|2020-12-01 12:33:00|4529.7|4526.9|4530.2|4527.4|4530.2|4527.4|4529.5|4526.7|17
1606825990000|2020-12-01 12:33:10|4530|4527.2|4527.5|4524.7|4530|4527.2|4527.5|4524.7|16
1606826000000|2020-12-01 12:33:20|4527.2|4524.4|4526.7|4523.9|4527.5|4524.7|4526.5|4523.7|21
1606826010000|2020-12-01 12:33:30|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|11
1606826020000|2020-12-01 12:33:40|||||||||7
1606826030000|2020-12-01 12:33:50|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|14
1606826040000|2020-12-01 12:34:00|4527.7|4524.9|4527.5|4524.7|4528.2|4525.4|4527.5|4524.7|17
1606826050000|2020-12-01 12:34:10|4527.2|4524.4|4525.5|4522.7|4527.5|4524.7|4525|4522.2|32
1606826060000|2020-12-01 12:34:20|4526|4523.2|4525.5|4522.7|4526|4523.2|4525.5|4522.7|16
1606826070000|2020-12-01 12:34:30|4525.7|4522.9|4524.5|4521.7|4526|4523.2|4523.7|4520.9|41
1606826080000|2020-12-01 12:34:40|4524.7|4521.9|4524.5|4521.7|4524.7|4521.9|4524|4521.2|9
1606826090000|2020-12-01 12:34:50|4524.7|4521.9|4525|4522.2|4525.2|4522.4|4524.5|4521.7|11
1606826100000|2020-12-01 12:35:00|4525.2|4522.4|4525.2|4522.4|4525.5|4522.7|4524.5|4521.7|5
1606826110000|2020-12-01 12:35:10|4524.5|4521.7|4525.5|4522.7|4525.5|4522.7|4524.5|4521.7|3
1606826120000|2020-12-01 12:35:20|4526|4523.2|4527.5|4524.7|4527.5|4524.7|4526|4523.2|38
1606826130000|2020-12-01 12:35:30|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|10
1606826140000|2020-12-01 12:35:40|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|5
1606826160000|2020-12-01 12:36:00|4526.7|4523.9|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|14
1606826170000|2020-12-01 12:36:10|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.5|4523.7|2
1606826180000|2020-12-01 12:36:20|4526.7|4523.9|4527.5|4524.7|4527.7|4524.9|4526.7|4523.9|4
1606826200000|2020-12-01 12:36:40|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527.5|4524.7|0
1606826210000|2020-12-01 12:36:50|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|18
1606826220000|2020-12-01 12:37:00|4527.2|4524.4|4526.5|4523.7|4527.2|4524.4|4526.5|4523.7|4
1606826230000|2020-12-01 12:37:10|4526.7|4523.9|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|4
1606826240000|2020-12-01 12:37:20|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|12
1606826250000|2020-12-01 12:37:30|4527.7|4524.9|4528.2|4525.4|4528.2|4525.4|4527.7|4524.9|19
1606826260000|2020-12-01 12:37:40|4528.5|4525.7|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|11
1606826270000|2020-12-01 12:37:50|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4526.5|4523.7|2
1606826280000|2020-12-01 12:38:00|4527.5|4524.7|4527.7|4524.9|4527.7|4524.9|4527.5|4524.7|4
1606826290000|2020-12-01 12:38:10|4528|4525.2|4525.7|4522.9|4528.7|4525.9|4525.7|4522.9|131
1606826300000|2020-12-01 12:38:20|4526.2|4523.4|4526.2|4523.4|4526.5|4523.7|4526.2|4523.4|17
1606826310000|2020-12-01 12:38:30|4525.7|4522.9|4525.7|4522.9|4526.5|4523.7|4525.7|4522.9|11
1606826320000|2020-12-01 12:38:40|4526.2|4523.4|4525.5|4522.7|4526.2|4523.4|4524.7|4521.9|30
1606826330000|2020-12-01 12:38:50|4525.2|4522.4|4524.5|4521.7|4525.2|4522.4|4524.5|4521.7|11
1606826340000|2020-12-01 12:39:00|4523.7|4520.9|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|46
1606826350000|2020-12-01 12:39:10|4523.2|4520.4|4522.5|4519.7|4523.5|4520.7|4522.5|4519.7|61
1606826360000|2020-12-01 12:39:20|4522.2|4519.4|4522.2|4519.4|4522.5|4519.7|4522.2|4519.4|21
1606826370000|2020-12-01 12:39:30|4522.5|4519.7|4522.5|4519.7|4522.7|4519.9|4521.7|4518.9|82
1606826380000|2020-12-01 12:39:40|4522.7|4519.9|4523.7|4520.9|4524.5|4521.7|4522.5|4519.7|31
1606826390000|2020-12-01 12:39:50|4524.2|4521.4|4526.5|4523.7|4526.5|4523.7|4524.2|4521.4|25
1606826400000|2020-12-01 12:40:00|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|16
1606826410000|2020-12-01 12:40:10|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4525.5|4522.7|27
1606826420000|2020-12-01 12:40:20|4526.2|4523.4|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|12
1606826430000|2020-12-01 12:40:30|4525.2|4522.4|4523.5|4520.7|4525.2|4522.4|4523.5|4520.7|53
1606826440000|2020-12-01 12:40:40|4523.2|4520.4|4522.5|4519.7|4523.5|4520.7|4522.5|4519.7|16
1606826450000|2020-12-01 12:40:50|4522.7|4519.9|4524.5|4521.7|4524.5|4521.7|4522.7|4519.9|26
1606826460000|2020-12-01 12:41:00|4524|4521.2|4523|4520.2|4524.5|4521.7|4522.5|4519.7|29
1606826470000|2020-12-01 12:41:10|4523.2|4520.4|4523.5|4520.7|4523.5|4520.7|4523.2|4520.4|2
1606826480000|2020-12-01 12:41:20|4523.2|4520.4|4523.5|4520.7|4523.5|4520.7|4522.7|4519.9|9
1606826490000|2020-12-01 12:41:30|||||||||4
1606826500000|2020-12-01 12:41:40|4523.7|4520.9|4524|4521.2|4524.5|4521.7|4523.7|4520.9|15
1606826510000|2020-12-01 12:41:50|4523.5|4520.7|4523.5|4520.7|4524.2|4521.4|4523.5|4520.7|4
1606826520000|2020-12-01 12:42:00|4523.7|4520.9|4523.2|4520.4|4524.5|4521.7|4523.2|4520.4|25
1606826530000|2020-12-01 12:42:10|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|2
1606826540000|2020-12-01 12:42:20|4523.7|4520.9|4523.5|4520.7|4523.7|4520.9|4523.5|4520.7|1
1606826550000|2020-12-01 12:42:30|4523.7|4520.9|4524.7|4521.9|4524.7|4521.9|4523.7|4520.9|7
1606826560000|2020-12-01 12:42:40|4525.2|4522.4|4526.5|4523.7|4526.5|4523.7|4525.2|4522.4|5
1606826570000|2020-12-01 12:42:50|4526.2|4523.4|4525.5|4522.7|4526.2|4523.4|4524.5|4521.7|23
1606826580000|2020-12-01 12:43:00|4525.7|4522.9|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|3
1606826590000|2020-12-01 12:43:10|4526.2|4523.4|4525.5|4522.7|4526.2|4523.4|4524.5|4521.7|15
1606826600000|2020-12-01 12:43:20|4525.8|4523|4525.5|4522.7|4526|4523.2|4525.5|4522.7|2
1606826610000|2020-12-01 12:43:30|4525.7|4522.9|4526.2|4523.4|4526.5|4523.7|4525.7|4522.9|5
1606826620000|2020-12-01 12:43:40|4526.5|4523.7|4525.5|4522.7|4526.5|4523.7|4525.2|4522.4|9
1606826630000|2020-12-01 12:43:50|4525.7|4522.9|4526|4523.2|4527.5|4524.7|4525.7|4522.9|14
1606826640000|2020-12-01 12:44:00|4526.2|4523.4|4526.5|4523.7|4526.5|4523.7|4525.5|4522.7|16
1606826650000|2020-12-01 12:44:10|4526.3|4523.5|4525.5|4522.7|4526.3|4523.5|4525.3|4522.5|4
1606826670000|2020-12-01 12:44:30|4525.8|4523|4526.5|4523.7|4526.5|4523.7|4525.8|4523|5
1606826690000|2020-12-01 12:44:50|4525.7|4522.9|4526.7|4523.9|4527.5|4524.7|4525.7|4522.9|24
1606826700000|2020-12-01 12:45:00|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4527|4524.2|11
1606826710000|2020-12-01 12:45:10|4527.7|4524.9|4525.7|4522.9|4528.5|4525.7|4525.7|4522.9|30
1606826720000|2020-12-01 12:45:20|4526.5|4523.7|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|10
1606826730000|2020-12-01 12:45:30|4525.2|4522.4|4525.5|4522.7|4525.7|4522.9|4524.7|4521.9|8
1606826740000|2020-12-01 12:45:40|4526.2|4523.4|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|6
1606826750000|2020-12-01 12:45:50|4527.5|4524.7|4528.5|4525.7|4528.5|4525.7|4527.5|4524.7|5
1606826760000|2020-12-01 12:46:00|4527.5|4524.7|4528|4525.2|4528.3|4525.5|4527.5|4524.7|20
1606826770000|2020-12-01 12:46:10|4528.3|4525.5|4528.5|4525.7|4528.5|4525.7|4528.3|4525.5|0
1606826780000|2020-12-01 12:46:20|4527.9|4525.1|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|6
1606826790000|2020-12-01 12:46:30|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.7|4525.9|91
1606826800000|2020-12-01 12:46:40|4529.7|4526.9|4530.7|4527.9|4531.2|4528.4|4529.5|4526.7|28
1606826810000|2020-12-01 12:46:50|4531|4528.2|4530.7|4527.9|4531.5|4528.7|4530.7|4527.9|25
1606826820000|2020-12-01 12:47:00|4531|4528.2|4526.5|4523.7|4531.5|4528.7|4526.5|4523.7|216
1606826830000|2020-12-01 12:47:10|4527.2|4524.4|4528.7|4525.9|4529.5|4526.7|4527.2|4524.4|45
1606826840000|2020-12-01 12:47:20|4529.2|4526.4|4527.5|4524.7|4529.5|4526.7|4526.9|4524.1|33
1606826850000|2020-12-01 12:47:30|4527.7|4524.9|4527.5|4524.7|4529.5|4526.7|4527.4|4524.6|30
1606826860000|2020-12-01 12:47:40|4527.7|4524.9|4528.5|4525.7|4528.7|4525.9|4527.7|4524.9|6
1606826870000|2020-12-01 12:47:50|4527.7|4524.9|4528.2|4525.4|4528.5|4525.7|4527.7|4524.9|5
1606826880000|2020-12-01 12:48:00|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|4528.2|4525.4|0
1606826900000|2020-12-01 12:48:20|4528.2|4525.4|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|9
1606826910000|2020-12-01 12:48:30|4528|4525.2|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|11
1606826920000|2020-12-01 12:48:40|4527.2|4524.4|4527.5|4524.7|4527.7|4524.9|4526.5|4523.7|35
1606826930000|2020-12-01 12:48:50|||||||||1
1606826940000|2020-12-01 12:49:00|||||||||2
1606826950000|2020-12-01 12:49:10|||||||||1
1606826960000|2020-12-01 12:49:20|||||||||2
1606826970000|2020-12-01 12:49:30|||||||||2
1606826980000|2020-12-01 12:49:40|||||||||5
1606826990000|2020-12-01 12:49:50|4527.8|4525|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|31
1606827000000|2020-12-01 12:50:00|4528.2|4525.4|4527.9|4525.1|4528.5|4525.7|4527.5|4524.7|24
1606827010000|2020-12-01 12:50:10|4527.7|4524.9|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|3
1606827020000|2020-12-01 12:50:20|4527.8|4525|4528|4525.2|4528.5|4525.7|4527.5|4524.7|19
1606827030000|2020-12-01 12:50:30|4528.5|4525.7|4526.5|4523.7|4528.5|4525.7|4525.7|4522.9|17
1606827040000|2020-12-01 12:50:40|4527.3|4524.5|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|14
1606827050000|2020-12-01 12:50:50|||||||||1
1606827060000|2020-12-01 12:51:00|||||||||8
1606827070000|2020-12-01 12:51:10|4526.7|4523.9|4526.5|4523.7|4527.5|4524.7|4526.2|4523.4|13
1606827080000|2020-12-01 12:51:20|||||||||1
1606827090000|2020-12-01 12:51:30|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4525.9|4523.1|10
1606827100000|2020-12-01 12:51:40|4526.2|4523.4|4527.5|4524.7|4527.5|4524.7|4524.5|4521.7|51
1606827110000|2020-12-01 12:51:50|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|7
1606827120000|2020-12-01 12:52:00|4527.3|4524.5|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|6
1606827130000|2020-12-01 12:52:10|4526.2|4523.4|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|3
1606827140000|2020-12-01 12:52:20|4525.7|4522.9|4526.2|4523.4|4526.5|4523.7|4525.5|4522.7|14
1606827150000|2020-12-01 12:52:30|4525.7|4522.9|4526.5|4523.7|4527.5|4524.7|4525.7|4522.9|18
1606827160000|2020-12-01 12:52:40|4526.3|4523.5|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|7
1606827170000|2020-12-01 12:52:50|4526|4523.2|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|4
1606827180000|2020-12-01 12:53:00|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4525.5|4522.7|7
1606827190000|2020-12-01 12:53:10|4525.3|4522.5|4526.2|4523.4|4526.2|4523.4|4524.5|4521.7|39
1606827200000|2020-12-01 12:53:20|4525.7|4522.9|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|3
1606827210000|2020-12-01 12:53:30|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.2|4523.4|2
1606827220000|2020-12-01 12:53:40|4526.3|4523.5|4525.5|4522.7|4526.3|4523.5|4525.5|4522.7|13
1606827230000|2020-12-01 12:53:50|4524.9|4522.1|4524.7|4521.9|4524.9|4522.1|4524.7|4521.9|10
1606827240000|2020-12-01 12:54:00|4524.5|4521.7|4523.7|4520.9|4524.7|4521.9|4523.7|4520.9|9
1606827250000|2020-12-01 12:54:10|4524.2|4521.4|4523.9|4521.1|4524.5|4521.7|4523.7|4520.9|8
1606827260000|2020-12-01 12:54:20|4524.2|4521.4|4525.5|4522.7|4525.5|4522.7|4522.7|4519.9|34
1606827270000|2020-12-01 12:54:30|4525.2|4522.4|4525.5|4522.7|4525.5|4522.7|4524.7|4521.9|14
1606827280000|2020-12-01 12:54:40|4525.2|4522.4|4524.7|4521.9|4525.5|4522.7|4524.7|4521.9|7
1606827290000|2020-12-01 12:54:50|4525.2|4522.4|4524.5|4521.7|4525.5|4522.7|4524.2|4521.4|5
1606827300000|2020-12-01 12:55:00|4524.2|4521.4|4525.2|4522.4|4525.5|4522.7|4523.7|4520.9|13
1606827310000|2020-12-01 12:55:10|4525.5|4522.7|4525.5|4522.7|4525.5|4522.7|4525.2|4522.4|7
1606827320000|2020-12-01 12:55:20|4525.7|4522.9|4527.5|4524.7|4527.5|4524.7|4525.5|4522.7|14
1606827330000|2020-12-01 12:55:30|4527.2|4524.4|4527.2|4524.4|4527.7|4524.9|4526.7|4523.9|13
1606827340000|2020-12-01 12:55:40|4526.8|4524|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|8
1606827350000|2020-12-01 12:55:50|4527.7|4524.9|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|15
1606827360000|2020-12-01 12:56:00|4527.9|4525.1|4527.5|4524.7|4527.9|4525.1|4527.5|4524.7|4
1606827370000|2020-12-01 12:56:10|4526.7|4523.9|4527.2|4524.4|4527.5|4524.7|4526.7|4523.9|12
1606827380000|2020-12-01 12:56:20|4526.9|4524.1|4526.5|4523.7|4526.9|4524.1|4526.5|4523.7|5
1606827390000|2020-12-01 12:56:30|4526.7|4523.9|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|4
1606827400000|2020-12-01 12:56:40|4525.7|4522.9|4524.7|4521.9|4525.7|4522.9|4524.7|4521.9|18
1606827410000|2020-12-01 12:56:50|4525|4522.2|4525.2|4522.4|4525.5|4522.7|4524.7|4521.9|1
1606827420000|2020-12-01 12:57:00|4525.5|4522.7|4524.3|4521.5|4525.5|4522.7|4523.7|4520.9|23
1606827430000|2020-12-01 12:57:10|4523.7|4520.9|4524.5|4521.7|4525.5|4522.7|4523.7|4520.9|13
1606827440000|2020-12-01 12:57:20|||||||||1
1606827450000|2020-12-01 12:57:30|4524.7|4521.9|4526.7|4523.9|4526.7|4523.9|4524.5|4521.7|16
1606827460000|2020-12-01 12:57:40|4526.9|4524.1|4527.5|4524.7|4528.5|4525.7|4526.9|4524.1|24
1606827470000|2020-12-01 12:57:50|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|29
1606827480000|2020-12-01 12:58:00|4526.7|4523.9|4527.2|4524.4|4527.5|4524.7|4526.5|4523.7|10
1606827490000|2020-12-01 12:58:10|4527.5|4524.7|4525.7|4522.9|4527.5|4524.7|4525.7|4522.9|8
1606827510000|2020-12-01 12:58:30|4526.2|4523.4|4524.9|4522.1|4526.2|4523.4|4524.9|4522.1|554
1606827520000|2020-12-01 12:58:40|4524.7|4521.9|4524.9|4522.1|4524.9|4522.1|4524.7|4521.9|15
1606827530000|2020-12-01 12:58:50|4524.7|4521.9|4524.9|4522.1|4525.7|4522.9|4524.7|4521.9|15
1606827540000|2020-12-01 12:59:00|||||||||12
1606827550000|2020-12-01 12:59:10|4525.9|4523.1|4526.6|4523.8|4526.9|4524.1|4525.9|4523.1|34
1606827560000|2020-12-01 12:59:20|4526.9|4524.1|4524.9|4522.1|4526.9|4524.1|4524.9|4522.1|19
1606827570000|2020-12-01 12:59:30|4525.1|4522.3|4524.9|4522.1|4525.1|4522.3|4524.9|4522.1|10
1606827580000|2020-12-01 12:59:40|||||||||4
1606827590000|2020-12-01 12:59:50|4524.7|4521.9|4524.9|4522.1|4524.9|4522.1|4524.6|4521.8|13
1606827600000|2020-12-01 13:00:00|4525.7|4522.9|4525.9|4523.1|4527.9|4525.1|4525.4|4522.6|99
1606827610000|2020-12-01 13:00:10|4526.1|4523.3|4527.1|4524.3|4527.7|4524.9|4526.1|4523.3|11
1606827620000|2020-12-01 13:00:20|4526.7|4523.9|4525.9|4523.1|4528.9|4526.1|4525.1|4522.3|94
1606827630000|2020-12-01 13:00:30|4526.1|4523.3|4524.1|4521.3|4526.4|4523.6|4524.1|4521.3|39
1606827640000|2020-12-01 13:00:40|4524.7|4521.9|4523.9|4521.1|4524.7|4521.9|4522.9|4520.1|40
1606827650000|2020-12-01 13:00:50|4524.5|4521.7|4524.1|4521.3|4524.9|4522.1|4524.1|4521.3|27
1606827660000|2020-12-01 13:01:00|4523.9|4521.1|4519.9|4517.1|4523.9|4521.1|4519.9|4517.1|90
1606827670000|2020-12-01 13:01:10|4519.1|4516.3|4517.9|4515.1|4519.1|4516.3|4517.1|4514.3|244
1606827680000|2020-12-01 13:01:20|4518.7|4515.9|4519.9|4517.1|4519.9|4517.1|4518.1|4515.3|101
1606827690000|2020-12-01 13:01:30|4519.6|4516.8|4520.9|4518.1|4520.9|4518.1|4518.3|4515.5|30
1606827700000|2020-12-01 13:01:40|4521.3|4518.5|4522.9|4520.1|4522.9|4520.1|4521.1|4518.3|47
1606827710000|2020-12-01 13:01:50|4523.3|4520.5|4522.4|4519.6|4523.3|4520.5|4522.1|4519.3|22
1606827720000|2020-12-01 13:02:00|4522.1|4519.3|4518.9|4516.1|4522.1|4519.3|4518.1|4515.3|107
1606827730000|2020-12-01 13:02:10|4519.1|4516.3|4518.1|4515.3|4519.9|4517.1|4518.1|4515.3|22
1606827740000|2020-12-01 13:02:20|4518.9|4516.1|4517.9|4515.1|4518.9|4516.1|4517.1|4514.3|76
1606827750000|2020-12-01 13:02:30|4517.6|4514.8|4518.9|4516.1|4518.9|4516.1|4517.1|4514.3|32
1606827760000|2020-12-01 13:02:40|4518.1|4515.3|4518.9|4516.1|4519.6|4516.8|4518.1|4515.3|13
1606827770000|2020-12-01 13:02:50|4519.1|4516.3|4519.9|4517.1|4521.1|4518.3|4518.1|4515.3|71
1606827780000|2020-12-01 13:03:00|4519.7|4516.9|4517.9|4515.1|4519.9|4517.1|4517.9|4515.1|51
1606827790000|2020-12-01 13:03:10|4518.1|4515.3|4518.9|4516.1|4518.9|4516.1|4517.4|4514.6|27
1606827800000|2020-12-01 13:03:20|4519.1|4516.3|4520.4|4517.6|4520.7|4517.9|4519.1|4516.3|29
1606827810000|2020-12-01 13:03:30|4520.7|4517.9|4519.9|4517.1|4520.9|4518.1|4518.9|4516.1|52
1606827820000|2020-12-01 13:03:40|4520.1|4517.3|4520.9|4518.1|4521.1|4518.3|4518.9|4516.1|20
1606827830000|2020-12-01 13:03:50|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4520.9|4518.1|17
1606827840000|2020-12-01 13:04:00|4520.6|4517.8|4520.9|4518.1|4520.9|4518.1|4520.1|4517.3|24
1606827850000|2020-12-01 13:04:10|4520.1|4517.3|4520.9|4518.1|4520.9|4518.1|4520.1|4517.3|17
1606827860000|2020-12-01 13:04:20|4520.6|4517.8|4520.9|4518.1|4520.9|4518.1|4520.4|4517.6|18
1606827870000|2020-12-01 13:04:30|4520.7|4517.9|4520.9|4518.1|4521.1|4518.3|4519.7|4516.9|72
1606827880000|2020-12-01 13:04:40|||||||||2
1606827890000|2020-12-01 13:04:50|4521.4|4518.6|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|15
1606827900000|2020-12-01 13:05:00|4520.3|4517.5|4520.4|4517.6|4520.9|4518.1|4520.1|4517.3|41
1606827910000|2020-12-01 13:05:10|4520.1|4517.3|4520.9|4518.1|4520.9|4518.1|4520.1|4517.3|29
1606827920000|2020-12-01 13:05:20|4521.1|4518.3|4520.9|4518.1|4521.9|4519.1|4520.6|4517.8|46
1606827930000|2020-12-01 13:05:30|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4520.1|4517.3|16
1606827940000|2020-12-01 13:05:40|4520.1|4517.3|4520.9|4518.1|4520.9|4518.1|4520.1|4517.3|30
1606827950000|2020-12-01 13:05:50|4520.6|4517.8|4520.1|4517.3|4521.1|4518.3|4520.1|4517.3|9
1606827960000|2020-12-01 13:06:00|4519.1|4516.3|4518.1|4515.3|4520.1|4517.3|4517.9|4515.1|74
1606827970000|2020-12-01 13:06:10|||||||||6
1606827980000|2020-12-01 13:06:20|4517.9|4515.1|4518.1|4515.3|4518.1|4515.3|4517.9|4515.1|6
1606827990000|2020-12-01 13:06:30|4519.1|4516.3|4519.1|4516.3|4519.1|4516.3|4518.1|4515.3|40
1606828000000|2020-12-01 13:06:40|4518.9|4516.1|4519.1|4516.3|4521.1|4518.3|4518.9|4516.1|46
1606828010000|2020-12-01 13:06:50|4519.4|4516.6|4519.9|4517.1|4520.1|4517.3|4519.4|4516.6|6
1606828020000|2020-12-01 13:07:00|4520.1|4517.3|4519.9|4517.1|4520.1|4517.3|4519.9|4517.1|3
1606828030000|2020-12-01 13:07:10|4520.1|4517.3|4520.7|4517.9|4520.9|4518.1|4520.1|4517.3|17
1606828040000|2020-12-01 13:07:20|4520.4|4517.6|4520.7|4517.9|4520.7|4517.9|4519.9|4517.1|5
1606828050000|2020-12-01 13:07:30|4520.4|4517.6|4519.9|4517.1|4520.4|4517.6|4519.9|4517.1|4
1606828060000|2020-12-01 13:07:40|4520.1|4517.3|4519.9|4517.1|4520.1|4517.3|4519.9|4517.1|4
1606828070000|2020-12-01 13:07:50|4520.4|4517.6|4520.1|4517.3|4520.9|4518.1|4520.1|4517.3|43
1606828080000|2020-12-01 13:08:00|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519.1|4516.3|40
1606828090000|2020-12-01 13:08:10|4519.6|4516.8|4519.9|4517.1|4519.9|4517.1|4519.6|4516.8|9
1606828100000|2020-12-01 13:08:20|4520.7|4517.9|4520.1|4517.3|4520.7|4517.9|4520.1|4517.3|15
1606828110000|2020-12-01 13:08:30|4519.4|4516.6|4520.1|4517.3|4520.4|4517.6|4519.4|4516.6|9
1606828120000|2020-12-01 13:08:40|4520.4|4517.6|4518.9|4516.1|4520.4|4517.6|4518.9|4516.1|1
1606828130000|2020-12-01 13:08:50|4518.6|4515.8|4519.1|4516.3|4519.1|4516.3|4517.7|4514.9|31
1606828140000|2020-12-01 13:09:00|4519.9|4517.1|4519.1|4516.3|4519.9|4517.1|4519.1|4516.3|53
1606828150000|2020-12-01 13:09:10|4519.4|4516.6|4519.1|4516.3|4519.4|4516.6|4519.1|4516.3|7
1606828160000|2020-12-01 13:09:20|4518.9|4516.1|4518.9|4516.1|4519.1|4516.3|4518.9|4516.1|3
1606828170000|2020-12-01 13:09:30|4519.1|4516.3|4518.9|4516.1|4519.1|4516.3|4518.9|4516.1|2
1606828180000|2020-12-01 13:09:40|4519.1|4516.3|4519.9|4517.1|4520.1|4517.3|4519.1|4516.3|12
1606828190000|2020-12-01 13:09:50|4520.1|4517.3|4517.9|4515.1|4520.1|4517.3|4517.9|4515.1|87
1606828200000|2020-12-01 13:10:00|4518.1|4515.3|4517.9|4515.1|4518.1|4515.3|4517.1|4514.3|23
1606828210000|2020-12-01 13:10:10|4517.6|4514.8|4512.9|4510.1|4517.6|4514.8|4512.7|4509.9|291
1606828220000|2020-12-01 13:10:20|4512.6|4509.8|4511.9|4509.1|4512.6|4509.8|4511.6|4508.8|79
1606828230000|2020-12-01 13:10:30|4511.6|4508.8|4512.6|4509.8|4514.1|4511.3|4511.6|4508.8|107
1606828240000|2020-12-01 13:10:40|4513.1|4510.3|4512.1|4509.3|4513.1|4510.3|4512.1|4509.3|106
1606828250000|2020-12-01 13:10:50|4511.9|4509.1|4512.1|4509.3|4512.1|4509.3|4510.9|4508.1|106
1606828260000|2020-12-01 13:11:00|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|13
1606828270000|2020-12-01 13:11:10|4512.1|4509.3|4512.9|4510.1|4512.9|4510.1|4511.1|4508.3|71
1606828280000|2020-12-01 13:11:20|||||||||9
1606828290000|2020-12-01 13:11:30|4512.1|4509.3|4513.1|4510.3|4513.1|4510.3|4510.9|4508.1|279
1606828300000|2020-12-01 13:11:40|4514.1|4511.3|4513.1|4510.3|4514.9|4512.1|4513.1|4510.3|132
1606828310000|2020-12-01 13:11:50|4512.9|4510.1|4513.1|4510.3|4513.1|4510.3|4512.9|4510.1|10
1606828320000|2020-12-01 13:12:00|4512.9|4510.1|4517.7|4514.9|4517.7|4514.9|4512.1|4509.3|97
1606828330000|2020-12-01 13:12:10|4517.9|4515.1|4518.9|4516.1|4519.9|4517.1|4517.9|4515.1|90
1606828340000|2020-12-01 13:12:20|4518.6|4515.8|4519.9|4517.1|4520.1|4517.3|4518.6|4515.8|40
1606828350000|2020-12-01 13:12:30|4519.1|4516.3|4518.9|4516.1|4519.1|4516.3|4518.1|4515.3|22
1606828360000|2020-12-01 13:12:40|4518.1|4515.3|4517.9|4515.1|4519.1|4516.3|4516.9|4514.1|113
1606828370000|2020-12-01 13:12:50|4517.3|4514.5|4516.1|4513.3|4517.9|4515.1|4515.9|4513.1|67
1606828380000|2020-12-01 13:13:00|4516.4|4513.6|4517.9|4515.1|4517.9|4515.1|4516.4|4513.6|23
1606828390000|2020-12-01 13:13:10|4518.7|4515.9|4520.9|4518.1|4521.7|4518.9|4518.7|4515.9|117
1606828400000|2020-12-01 13:13:20|4521.1|4518.3|4521.1|4518.3|4521.9|4519.1|4520.9|4518.1|57
1606828410000|2020-12-01 13:13:30|4521.4|4518.6|4522.9|4520.1|4523.9|4521.1|4520.9|4518.1|175
1606828420000|2020-12-01 13:13:40|4522.1|4519.3|4521.9|4519.1|4522.9|4520.1|4521.7|4518.9|17
1606828430000|2020-12-01 13:13:50|4521.7|4518.9|4520.9|4518.1|4521.9|4519.1|4520.9|4518.1|20
1606828440000|2020-12-01 13:14:00|4521.7|4518.9|4522.9|4520.1|4523.4|4520.6|4521.4|4518.6|39
1606828450000|2020-12-01 13:14:10|4523.1|4520.3|4523.1|4520.3|4523.7|4520.9|4522.9|4520.1|9
1606828460000|2020-12-01 13:14:20|4522.9|4520.1|4523.9|4521.1|4523.9|4521.1|4522.9|4520.1|278
1606828470000|2020-12-01 13:14:30|4524.1|4521.3|4522.9|4520.1|4524.1|4521.3|4522.1|4519.3|30
1606828480000|2020-12-01 13:14:40|||||||||4
1606828490000|2020-12-01 13:14:50|4522.3|4519.5|4522.9|4520.1|4522.9|4520.1|4521.1|4518.3|57
1606828500000|2020-12-01 13:15:00|4523.5|4520.7|4522.9|4520.1|4523.9|4521.1|4522.7|4519.9|66
1606828510000|2020-12-01 13:15:10|4523.1|4520.3|4520.9|4518.1|4523.9|4521.1|4520.3|4517.5|76
1606828520000|2020-12-01 13:15:20|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|4521.1|4518.3|33
1606828530000|2020-12-01 13:15:30|4522.7|4519.9|4522.9|4520.1|4522.9|4520.1|4521.9|4519.1|92
1606828540000|2020-12-01 13:15:40|4522.6|4519.8|4522.9|4520.1|4522.9|4520.1|4522.1|4519.3|23
1606828550000|2020-12-01 13:15:50|4523.1|4520.3|4522.9|4520.1|4523.6|4520.8|4522.9|4520.1|16
1606828560000|2020-12-01 13:16:00|4523.1|4520.3|4523.1|4520.3|4523.1|4520.3|4522.9|4520.1|6
1606828570000|2020-12-01 13:16:10|4522.9|4520.1|4523.1|4520.3|4523.1|4520.3|4522.9|4520.1|2
1606828580000|2020-12-01 13:16:20|4522.9|4520.1|4522.1|4519.3|4523.1|4520.3|4521.9|4519.1|4
1606828590000|2020-12-01 13:16:30|4522.4|4519.6|4523.1|4520.3|4523.1|4520.3|4522.4|4519.6|2
1606828600000|2020-12-01 13:16:40|4523.4|4520.6|4523.9|4521.1|4524.1|4521.3|4523.1|4520.3|10
1606828610000|2020-12-01 13:16:50|4523.1|4520.3|4523.9|4521.1|4524.1|4521.3|4523.1|4520.3|21
1606828620000|2020-12-01 13:17:00|4524.1|4521.3|4523.9|4521.1|4524.9|4522.1|4522.9|4520.1|66
1606828630000|2020-12-01 13:17:10|4524.1|4521.3|4523.9|4521.1|4524.9|4522.1|4523.9|4521.1|9
1606828640000|2020-12-01 13:17:20|4523.4|4520.6|4524.1|4521.3|4524.1|4521.3|4523.1|4520.3|16
1606828650000|2020-12-01 13:17:30|4524.7|4521.9|4524.9|4522.1|4524.9|4522.1|4524.7|4521.9|10
1606828660000|2020-12-01 13:17:40|4525.7|4522.9|4525.4|4522.6|4525.9|4523.1|4525.1|4522.3|64
1606828670000|2020-12-01 13:17:50|4525.7|4522.9|4525.9|4523.1|4526.4|4523.6|4525.1|4522.3|19
1606828680000|2020-12-01 13:18:00|4526.1|4523.3|4525.7|4522.9|4526.7|4523.9|4525.1|4522.3|26
1606828690000|2020-12-01 13:18:10|4525.9|4523.1|4525.9|4523.1|4525.9|4523.1|4525.1|4522.3|9
1606828700000|2020-12-01 13:18:20|4526.9|4524.1|4526.9|4524.1|4526.9|4524.1|4526.1|4523.3|48
1606828710000|2020-12-01 13:18:30|4526.7|4523.9|4527.1|4524.3|4529.1|4526.3|4526.7|4523.9|71
1606828720000|2020-12-01 13:18:40|||||||||18
1606828730000|2020-12-01 13:18:50|4527.9|4525.1|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|22
1606828740000|2020-12-01 13:19:00|4528.1|4525.3|4530.1|4527.3|4530.1|4527.3|4528.1|4525.3|51
1606828750000|2020-12-01 13:19:10|4529.3|4526.5|4528.9|4526.1|4529.3|4526.5|4528.1|4525.3|80
1606828760000|2020-12-01 13:19:20|4528.4|4525.6|4529.9|4527.1|4530.9|4528.1|4528.1|4525.3|105
1606828770000|2020-12-01 13:19:30|4529.6|4526.8|4530.7|4527.9|4530.9|4528.1|4528.7|4525.9|46
1606828780000|2020-12-01 13:19:40|4530.9|4528.1|4530.7|4527.9|4530.9|4528.1|4530.7|4527.9|14
1606828790000|2020-12-01 13:19:50|4530.1|4527.3|4530.1|4527.3|4530.7|4527.9|4529.9|4527.1|8
1606828800000|2020-12-01 13:20:00|4530.7|4527.9|4530.7|4527.9|4530.9|4528.1|4530.4|4527.6|19
1606828810000|2020-12-01 13:20:10|4530.4|4527.6|4529.9|4527.1|4530.4|4527.6|4529.9|4527.1|29
1606828820000|2020-12-01 13:20:20|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.7|4526.9|8
1606828830000|2020-12-01 13:20:30|4529.7|4526.9|4529.9|4527.1|4529.9|4527.1|4529.7|4526.9|2
1606828840000|2020-12-01 13:20:40|4529.7|4526.9|4529.9|4527.1|4529.9|4527.1|4529.7|4526.9|3
1606828850000|2020-12-01 13:20:50|4530.7|4527.9|4530.9|4528.1|4530.9|4528.1|4530.7|4527.9|32
1606828860000|2020-12-01 13:21:00|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4530.9|4528.1|45
1606828870000|2020-12-01 13:21:10|4530.9|4528.1|4530.9|4528.1|4531.9|4529.1|4530.9|4528.1|30
1606828880000|2020-12-01 13:21:20|4531.1|4528.3|4531.1|4528.3|4531.9|4529.1|4531.1|4528.3|52
1606828890000|2020-12-01 13:21:30|4530.9|4528.1|4530.1|4527.3|4530.9|4528.1|4530.1|4527.3|14
1606828900000|2020-12-01 13:21:40|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|4529.9|4527.1|16
1606828910000|2020-12-01 13:21:50|4529.6|4526.8|4529.9|4527.1|4529.9|4527.1|4529.1|4526.3|20
1606828920000|2020-12-01 13:22:00|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4529.9|4527.1|14
1606828930000|2020-12-01 13:22:10|4530.9|4528.1|4529.9|4527.1|4530.9|4528.1|4529.9|4527.1|17
1606828940000|2020-12-01 13:22:20|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.1|4526.3|25
1606828950000|2020-12-01 13:22:30|4530.1|4527.3|4530.1|4527.3|4530.9|4528.1|4529.7|4526.9|9
1606828960000|2020-12-01 13:22:40|4529.9|4527.1|4530.9|4528.1|4530.9|4528.1|4529.9|4527.1|9
1606828970000|2020-12-01 13:22:50|4530.6|4527.8|4530.9|4528.1|4530.9|4528.1|4530.1|4527.3|173
1606828980000|2020-12-01 13:23:00|4530.6|4527.8|4530.7|4527.9|4530.7|4527.9|4530.1|4527.3|23
1606828990000|2020-12-01 13:23:10|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|3
1606829000000|2020-12-01 13:23:20|4531.1|4528.3|4531.1|4528.3|4531.7|4528.9|4531.1|4528.3|28
1606829010000|2020-12-01 13:23:30|4531.9|4529.1|4531.9|4529.1|4532.1|4529.3|4531.1|4528.3|30
1606829020000|2020-12-01 13:23:40|4531.7|4528.9|4532.1|4529.3|4532.1|4529.3|4531.7|4528.9|8
1606829030000|2020-12-01 13:23:50|4531.9|4529.1|4532.1|4529.3|4532.1|4529.3|4531.9|4529.1|4
1606829040000|2020-12-01 13:24:00|4531.9|4529.1|4530.9|4528.1|4532.1|4529.3|4530.9|4528.1|29
1606829050000|2020-12-01 13:24:10|4531.7|4528.9|4531.4|4528.6|4531.9|4529.1|4529.9|4527.1|75
1606829060000|2020-12-01 13:24:20|4531.1|4528.3|4531.1|4528.3|4531.7|4528.9|4530.9|4528.1|20
1606829070000|2020-12-01 13:24:30|||||||||8
1606829080000|2020-12-01 13:24:40|4531.4|4528.6|4530.1|4527.3|4531.4|4528.6|4529.9|4527.1|7
1606829090000|2020-12-01 13:24:50|4529.9|4527.1|4529.9|4527.1|4530.1|4527.3|4529.7|4526.9|22
1606829100000|2020-12-01 13:25:00|4529.7|4526.9|4529.1|4526.3|4529.9|4527.1|4529.1|4526.3|34
1606829110000|2020-12-01 13:25:10|4528.9|4526.1|4529.1|4526.3|4529.1|4526.3|4528.9|4526.1|29
1606829120000|2020-12-01 13:25:20|4529.6|4526.8|4529.1|4526.3|4529.6|4526.8|4529.1|4526.3|13
1606829130000|2020-12-01 13:25:30|4529.4|4526.6|4529.1|4526.3|4529.9|4527.1|4529.1|4526.3|12
1606829140000|2020-12-01 13:25:40|4529.7|4526.9|4529.9|4527.1|4530.1|4527.3|4529.6|4526.8|33
1606829150000|2020-12-01 13:25:50|4530.1|4527.3|4529.9|4527.1|4530.1|4527.3|4529.9|4527.1|3
1606829160000|2020-12-01 13:26:00|4529.7|4526.9|4529.1|4526.3|4530.9|4528.1|4529.1|4526.3|26
1606829170000|2020-12-01 13:26:10|4529.4|4526.6|4529.1|4526.3|4529.6|4526.8|4529.1|4526.3|54
1606829180000|2020-12-01 13:26:20|4528.9|4526.1|4529.1|4526.3|4529.1|4526.3|4528.1|4525.3|30
1606829190000|2020-12-01 13:26:30|4528.9|4526.1|4529.1|4526.3|4529.9|4527.1|4528.9|4526.1|10
1606829200000|2020-12-01 13:26:40|||||||||1
1606829210000|2020-12-01 13:26:50|4528.7|4525.9|4528.1|4525.3|4528.9|4526.1|4528.1|4525.3|17
1606829220000|2020-12-01 13:27:00|4527.9|4525.1|4528.1|4525.3|4528.9|4526.1|4527.9|4525.1|28
1606829230000|2020-12-01 13:27:10|4527.9|4525.1|4526.1|4523.3|4527.9|4525.1|4526.1|4523.3|72
1606829240000|2020-12-01 13:27:20|4525.9|4523.1|4525.9|4523.1|4526.1|4523.3|4525.1|4522.3|58
1606829250000|2020-12-01 13:27:30|4526.1|4523.3|4525.9|4523.1|4526.1|4523.3|4525.9|4523.1|10
1606829260000|2020-12-01 13:27:40|4525.6|4522.8|4525.9|4523.1|4526.1|4523.3|4525.1|4522.3|64
1606829270000|2020-12-01 13:27:50|4525.6|4522.8|4524.9|4522.1|4525.9|4523.1|4524.7|4521.9|14
1606829280000|2020-12-01 13:28:00|4525.1|4522.3|4525.4|4522.6|4525.9|4523.1|4524.9|4522.1|25
1606829290000|2020-12-01 13:28:10|4525.1|4522.3|4524.1|4521.3|4525.1|4522.3|4523.9|4521.1|11
1606829300000|2020-12-01 13:28:20|4523.9|4521.1|4524.9|4522.1|4525.1|4522.3|4523.4|4520.6|56
1606829310000|2020-12-01 13:28:30|4524.7|4521.9|4525.9|4523.1|4525.9|4523.1|4524.7|4521.9|6
1606829320000|2020-12-01 13:28:40|4526.1|4523.3|4526.9|4524.1|4526.9|4524.1|4525.9|4523.1|11
1606829330000|2020-12-01 13:28:50|4526.7|4523.9|4528.7|4525.9|4529.7|4526.9|4526.7|4523.9|180
1606829340000|2020-12-01 13:29:00|4529.3|4526.5|4528.7|4525.9|4529.5|4526.7|4528.7|4525.9|39
1606829350000|2020-12-01 13:29:10|4527.7|4524.9|4528.2|4525.4|4528.5|4525.7|4527.7|4524.9|25
1606829360000|2020-12-01 13:29:20|4527.9|4525.1|4527.7|4524.9|4528.7|4525.9|4527.7|4524.9|42
1606829370000|2020-12-01 13:29:30|4528.5|4525.7|4527.5|4524.7|4528.7|4525.9|4527.5|4524.7|18
1606829380000|2020-12-01 13:29:40|4527.7|4524.9|4526.5|4523.7|4527.7|4524.9|4526.5|4523.7|15
1606829390000|2020-12-01 13:29:50|4526.7|4523.9|4526.2|4523.4|4527.2|4524.4|4526.2|4523.4|11
1606829400000|2020-12-01 13:30:00|4526.5|4523.7|4527.5|4524.7|4527.5|4524.7|4525.7|4522.9|18
1606829410000|2020-12-01 13:30:10|4527.2|4524.4|4527.3|4524.5|4527.7|4524.9|4526.5|4523.7|35
1606829420000|2020-12-01 13:30:20|4527.5|4524.7|4526.7|4523.9|4527.5|4524.7|4526.7|4523.9|19
1606829430000|2020-12-01 13:30:30|4527.3|4524.5|4527.5|4524.7|4527.7|4524.9|4526.7|4523.9|9
1606829440000|2020-12-01 13:30:40|4527.3|4524.5|4527.5|4524.7|4527.7|4524.9|4526.7|4523.9|34
1606829450000|2020-12-01 13:30:50|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527.5|4524.7|3
1606829460000|2020-12-01 13:31:00|4526.5|4523.7|4526.3|4523.5|4526.5|4523.7|4524.7|4521.9|45
1606829470000|2020-12-01 13:31:10|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4525.7|4522.9|7
1606829480000|2020-12-01 13:31:20|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4525.7|4522.9|9
1606829490000|2020-12-01 13:31:30|4526.2|4523.4|4525.3|4522.5|4526.5|4523.7|4525.3|4522.5|8
1606829500000|2020-12-01 13:31:40|4524.7|4521.9|4526.7|4523.9|4526.7|4523.9|4524.7|4521.9|39
1606829510000|2020-12-01 13:31:50|4526.5|4523.7|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|30
1606829520000|2020-12-01 13:32:00|4526.3|4523.5|4525.5|4522.7|4526.3|4523.5|4525.5|4522.7|23
1606829530000|2020-12-01 13:32:10|4525.3|4522.5|4519.5|4516.7|4525.3|4522.5|4519.5|4516.7|131
1606829540000|2020-12-01 13:32:20|4518.7|4515.9|4515.7|4512.9|4518.7|4515.9|4515.7|4512.9|199
1606829550000|2020-12-01 13:32:30|4515.5|4512.7|4515.7|4512.9|4516.5|4513.7|4514.7|4511.9|61
1606829560000|2020-12-01 13:32:40|4516.2|4513.4|4514.5|4511.7|4516.7|4513.9|4513.7|4510.9|51
1606829570000|2020-12-01 13:32:50|4514.7|4511.9|4512.7|4509.9|4515|4512.2|4512.7|4509.9|63
1606829580000|2020-12-01 13:33:00|4511.9|4509.1|4511.7|4508.9|4512.7|4509.9|4511.7|4508.9|52
1606829590000|2020-12-01 13:33:10|4512|4509.2|4511.7|4508.9|4512.5|4509.7|4511.7|4508.9|90
1606829600000|2020-12-01 13:33:20|4512|4509.2|4509.9|4507.1|4512.1|4509.3|4507.9|4505.1|388
1606829610000|2020-12-01 13:33:30|4510.7|4507.9|4510.1|4507.3|4511.5|4508.7|4509.1|4506.3|97
1606829620000|2020-12-01 13:33:40|4509.7|4506.9|4510.1|4507.3|4510.9|4508.1|4509.7|4506.9|33
1606829630000|2020-12-01 13:33:50|4509.9|4507.1|4509.9|4507.1|4510.1|4507.3|4507.9|4505.1|85
1606829640000|2020-12-01 13:34:00|4509.7|4506.9|4509.1|4506.3|4509.7|4506.9|4508.1|4505.3|32
1606829650000|2020-12-01 13:34:10|4509.7|4506.9|4511.2|4508.4|4511.7|4508.9|4508.9|4506.1|65
1606829660000|2020-12-01 13:34:20|4511.7|4508.9|4510.9|4508.1|4511.7|4508.9|4510.1|4507.3|61
1606829670000|2020-12-01 13:34:30|4510.7|4507.9|4509.7|4506.9|4510.7|4507.9|4509.1|4506.3|51
1606829680000|2020-12-01 13:34:40|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.7|4505.9|10
1606829690000|2020-12-01 13:34:50|4509.1|4506.3|4509.1|4506.3|4509.7|4506.9|4508.4|4505.6|46
1606829700000|2020-12-01 13:35:00|4508.7|4505.9|4511.7|4508.9|4511.7|4508.9|4508.4|4505.6|69
1606829710000|2020-12-01 13:35:10|4511.4|4508.6|4512.7|4509.9|4512.7|4509.9|4510.7|4507.9|69
1606829720000|2020-12-01 13:35:20|4512.9|4510.1|4511.9|4509.1|4513.2|4510.4|4511.1|4508.3|102
1606829730000|2020-12-01 13:35:30|4511.7|4508.9|4510.9|4508.1|4511.9|4509.1|4510.9|4508.1|38
1606829740000|2020-12-01 13:35:40|4511.2|4508.4|4512.7|4509.9|4512.7|4509.9|4510.9|4508.1|35
1606829750000|2020-12-01 13:35:50|4512.9|4510.1|4513.7|4510.9|4513.9|4511.1|4511.7|4508.9|39
1606829760000|2020-12-01 13:36:00|4513.4|4510.6|4513.7|4510.9|4513.7|4510.9|4512.9|4510.1|33
1606829770000|2020-12-01 13:36:10|4513.1|4510.3|4513.7|4510.9|4513.7|4510.9|4512.9|4510.1|26
1606829780000|2020-12-01 13:36:20|4513.4|4510.6|4513.7|4510.9|4513.7|4510.9|4512.9|4510.1|14
1606829790000|2020-12-01 13:36:30|4512.9|4510.1|4512.7|4509.9|4513.7|4510.9|4512.7|4509.9|23
1606829800000|2020-12-01 13:36:40|4512.9|4510.1|4511.7|4508.9|4513.7|4510.9|4511.7|4508.9|45
1606829810000|2020-12-01 13:36:50|4511.4|4508.6|4512.4|4509.6|4512.7|4509.9|4510.7|4507.9|63
1606829820000|2020-12-01 13:37:00|4512.7|4509.9|4512.7|4509.9|4513.7|4510.9|4511.9|4509.1|36
1606829830000|2020-12-01 13:37:10|4512.4|4509.6|4513.7|4510.9|4513.7|4510.9|4512.4|4509.6|31
1606829840000|2020-12-01 13:37:20|4513.1|4510.3|4510.7|4507.9|4515.7|4512.9|4510.7|4507.9|111
1606829850000|2020-12-01 13:37:30|4510.1|4507.3|4509.9|4507.1|4510.9|4508.1|4509.4|4506.6|77
1606829860000|2020-12-01 13:37:40|4510.1|4507.3|4510.4|4507.6|4510.7|4507.9|4509.4|4506.6|33
1606829870000|2020-12-01 13:37:50|4510.7|4507.9|4510.1|4507.3|4510.7|4507.9|4509.7|4506.9|5
1606829880000|2020-12-01 13:38:00|4509.9|4507.1|4511.9|4509.1|4512.7|4509.9|4509.9|4507.1|48
1606829890000|2020-12-01 13:38:10|4512.1|4509.3|4512.1|4509.3|4512.4|4509.6|4511.7|4508.9|19
1606829900000|2020-12-01 13:38:20|4511.9|4509.1|4512.7|4509.9|4512.9|4510.1|4511.9|4509.1|17
1606829910000|2020-12-01 13:38:30|4512.9|4510.1|4513.7|4510.9|4514.1|4511.3|4512.9|4510.1|42
1606829920000|2020-12-01 13:38:40|4513.1|4510.3|4513.7|4510.9|4513.7|4510.9|4512.7|4509.9|34
1606829930000|2020-12-01 13:38:50|4514.1|4511.3|4513.2|4510.4|4514.7|4511.9|4511.7|4508.9|131
1606829940000|2020-12-01 13:39:00|4513.4|4510.6|4513.7|4510.9|4514.9|4512.1|4512.9|4510.1|80
1606829950000|2020-12-01 13:39:10|4512.9|4510.1|4512.9|4510.1|4513.7|4510.9|4511.9|4509.1|18
1606829960000|2020-12-01 13:39:20|4513.7|4510.9|4512.7|4509.9|4513.7|4510.9|4512.7|4509.9|17
1606829970000|2020-12-01 13:39:30|4512.1|4509.3|4511.9|4509.1|4512.5|4509.7|4510.7|4507.9|50
1606829980000|2020-12-01 13:39:40|4512.1|4509.3|4512.9|4510.1|4513.9|4511.1|4512.1|4509.3|89
1606829990000|2020-12-01 13:39:50|4512.7|4509.9|4513.2|4510.4|4513.4|4510.6|4512.4|4509.6|17
1606830000000|2020-12-01 13:40:00|4512.9|4510.1|4515.7|4512.9|4515.7|4512.9|4512.7|4509.9|201
1606830010000|2020-12-01 13:40:10|4515.5|4512.7|4513.5|4510.7|4515.5|4512.7|4513.5|4510.7|33
1606830020000|2020-12-01 13:40:20|4513.7|4510.9|4513.7|4510.9|4513.7|4510.9|4513.3|4510.5|22
1606830030000|2020-12-01 13:40:30|4514|4511.2|4514.7|4511.9|4514.7|4511.9|4512.7|4509.9|41
1606830040000|2020-12-01 13:40:40|4514.1|4511.3|4513.5|4510.7|4514.1|4511.3|4512.5|4509.7|38
1606830050000|2020-12-01 13:40:50|4513.7|4510.9|4513.7|4510.9|4514.7|4511.9|4513.7|4510.9|22
1606830060000|2020-12-01 13:41:00|4514.5|4511.7|4515.7|4512.9|4516.5|4513.7|4514.5|4511.7|44
1606830070000|2020-12-01 13:41:10|4516.7|4513.9|4517.5|4514.7|4518.3|4515.5|4516|4513.2|107
1606830080000|2020-12-01 13:41:20|4517|4514.2|4518.5|4515.7|4518.5|4515.7|4517|4514.2|41
1606830090000|2020-12-01 13:41:30|4518.7|4515.9|4519.5|4516.7|4519.7|4516.9|4518.7|4515.9|64
1606830100000|2020-12-01 13:41:40|4519.3|4516.5|4519|4516.2|4519.7|4516.9|4518.5|4515.7|39
1606830110000|2020-12-01 13:41:50|4519.5|4516.7|4517.7|4514.9|4519.5|4516.7|4517.7|4514.9|20
1606830120000|2020-12-01 13:42:00|4517.5|4514.7|4515.7|4512.9|4517.7|4514.9|4515.7|4512.9|55
1606830130000|2020-12-01 13:42:10|4516|4513.2|4516|4513.2|4516.7|4513.9|4515.7|4512.9|38
1606830140000|2020-12-01 13:42:20|4515.7|4512.9|4514.7|4511.9|4516.3|4513.5|4514.7|4511.9|22
1606830150000|2020-12-01 13:42:30|4515.2|4512.4|4516.7|4513.9|4516.7|4513.9|4515.2|4512.4|36
1606830160000|2020-12-01 13:42:40|4516.5|4513.7|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|20
1606830170000|2020-12-01 13:42:50|||||||||4
1606830180000|2020-12-01 13:43:00|4515.3|4512.5|4514.5|4511.7|4515.3|4512.5|4514.5|4511.7|16
1606830190000|2020-12-01 13:43:10|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|4514.5|4511.7|9
1606830200000|2020-12-01 13:43:20|4515.3|4512.5|4516.5|4513.7|4516.7|4513.9|4515.3|4512.5|48
1606830210000|2020-12-01 13:43:30|4516.7|4513.9|4516.7|4513.9|4517|4514.2|4516.7|4513.9|14
1606830220000|2020-12-01 13:43:40|4516.5|4513.7|4515.7|4512.9|4516.7|4513.9|4514.7|4511.9|22
1606830230000|2020-12-01 13:43:50|4515.5|4512.7|4515.5|4512.7|4515.7|4512.9|4515.5|4512.7|6
1606830240000|2020-12-01 13:44:00|4515.7|4512.9|4515.7|4512.9|4516.5|4513.7|4515.7|4512.9|13
1606830250000|2020-12-01 13:44:10|4515.5|4512.7|4515.2|4512.4|4515.7|4512.9|4514.7|4511.9|11
1606830260000|2020-12-01 13:44:20|4515.5|4512.7|4516.7|4513.9|4516.7|4513.9|4515.5|4512.7|14
1606830270000|2020-12-01 13:44:30|4517.3|4514.5|4516.7|4513.9|4517.5|4514.7|4516.7|4513.9|34
1606830280000|2020-12-01 13:44:40|4516.5|4513.7|4516.7|4513.9|4516.7|4513.9|4516|4513.2|8
1606830290000|2020-12-01 13:44:50|4516.5|4513.7|4516.7|4513.9|4516.7|4513.9|4516.5|4513.7|9
1606830300000|2020-12-01 13:45:00|4516.5|4513.7|4516.5|4513.7|4516.5|4513.7|4515.5|4512.7|14
1606830310000|2020-12-01 13:45:10|4516.2|4513.4|4515.7|4512.9|4516.2|4513.4|4515.7|4512.9|19
1606830320000|2020-12-01 13:45:20|4516|4513.2|4515.7|4512.9|4516.5|4513.7|4515.5|4512.7|11
1606830330000|2020-12-01 13:45:30|4515.5|4512.7|4514.5|4511.7|4515.7|4512.9|4514.5|4511.7|21
1606830340000|2020-12-01 13:45:40|4513.7|4510.9|4511.4|4508.6|4513.7|4510.9|4511.1|4508.3|179
1606830350000|2020-12-01 13:45:50|4511.7|4508.9|4512.1|4509.3|4512.1|4509.3|4511.1|4508.3|11
1606830360000|2020-12-01 13:46:00|4512.7|4509.9|4513.9|4511.1|4514.7|4511.9|4511.9|4509.1|58
1606830370000|2020-12-01 13:46:10|4514.1|4511.3|4515.1|4512.3|4515.1|4512.3|4514.1|4511.3|12
1606830380000|2020-12-01 13:46:20|4514.9|4512.1|4513.7|4510.9|4515.1|4512.3|4513.7|4510.9|53
1606830390000|2020-12-01 13:46:30|4513.9|4511.1|4512.9|4510.1|4513.9|4511.1|4512.9|4510.1|31
1606830400000|2020-12-01 13:46:40|4512.7|4509.9|4513.1|4510.3|4513.4|4510.6|4512.7|4509.9|19
1606830410000|2020-12-01 13:46:50|4513.4|4510.6|4513.7|4510.9|4514.7|4511.9|4513.4|4510.6|22
1606830420000|2020-12-01 13:47:00|4513.9|4511.1|4514.7|4511.9|4514.9|4512.1|4513.7|4510.9|27
1606830430000|2020-12-01 13:47:10|4514.9|4512.1|4515.9|4513.1|4516.1|4513.3|4514.9|4512.1|42
1606830440000|2020-12-01 13:47:20|4516.1|4513.3|4515.9|4513.1|4516.7|4513.9|4515.9|4513.1|32
1606830450000|2020-12-01 13:47:30|4516.2|4513.4|4514.9|4512.1|4516.2|4513.4|4514.9|4512.1|18
1606830460000|2020-12-01 13:47:40|4514.7|4511.9|4514.7|4511.9|4514.9|4512.1|4514.1|4511.3|48
1606830470000|2020-12-01 13:47:50|4514.9|4512.1|4514.9|4512.1|4514.9|4512.1|4514.7|4511.9|5
1606830480000|2020-12-01 13:48:00|4514.7|4511.9|4516.7|4513.9|4516.7|4513.9|4513.9|4511.1|18
1606830490000|2020-12-01 13:48:10|4516.4|4513.6|4516.7|4513.9|4516.7|4513.9|4515.9|4513.1|22
1606830500000|2020-12-01 13:48:20|4516.1|4513.3|4515.9|4513.1|4516.1|4513.3|4515.7|4512.9|11
1606830510000|2020-12-01 13:48:30|4516.2|4513.4|4515.9|4513.1|4516.2|4513.4|4515.7|4512.9|10
1606830520000|2020-12-01 13:48:40|4515.7|4512.9|4515.7|4512.9|4515.9|4513.1|4515.7|4512.9|60
1606830530000|2020-12-01 13:48:50|4515.5|4512.7|4512.9|4510.1|4515.5|4512.7|4512.7|4509.9|236
1606830540000|2020-12-01 13:49:00|4513.7|4510.9|4515.3|4512.5|4515.7|4512.9|4513.2|4510.4|49
1606830550000|2020-12-01 13:49:10|4514.7|4511.9|4514.5|4511.7|4515|4512.2|4513.7|4510.9|10
1606830560000|2020-12-01 13:49:20|4514.7|4511.9|4514.5|4511.7|4515.3|4512.5|4513.7|4510.9|27
1606830570000|2020-12-01 13:49:30|4514.3|4511.5|4514.7|4511.9|4515.5|4512.7|4514.3|4511.5|36
1606830580000|2020-12-01 13:49:40|4514.5|4511.7|4514.7|4511.9|4514.7|4511.9|4514.5|4511.7|3
1606830590000|2020-12-01 13:49:50|4515|4512.2|4514.5|4511.7|4515.5|4512.7|4514.5|4511.7|26
1606830600000|2020-12-01 13:50:00|4514.7|4511.9|4514.5|4511.7|4515.3|4512.5|4514.5|4511.7|7
1606830610000|2020-12-01 13:50:10|4514.7|4511.9|4517.3|4514.5|4517.3|4514.5|4513.5|4510.7|65
1606830620000|2020-12-01 13:50:20|4516.7|4513.9|4518.5|4515.7|4518.5|4515.7|4516.5|4513.7|66
1606830630000|2020-12-01 13:50:30|4518.7|4515.9|4519.7|4516.9|4520.3|4517.5|4518.7|4515.9|67
1606830640000|2020-12-01 13:50:40|4520|4517.2|4519|4516.2|4520|4517.2|4518.7|4515.9|61
1606830650000|2020-12-01 13:50:50|4519.3|4516.5|4520.3|4517.5|4520.3|4517.5|4519.3|4516.5|31
1606830660000|2020-12-01 13:51:00|4520.5|4517.7|4519.5|4516.7|4520.5|4517.7|4519.5|4516.7|33
1606830670000|2020-12-01 13:51:10|4519.7|4516.9|4519.5|4516.7|4519.7|4516.9|4518.5|4515.7|30
1606830680000|2020-12-01 13:51:20|4520.3|4517.5|4519.5|4516.7|4520.3|4517.5|4519.3|4516.5|33
1606830690000|2020-12-01 13:51:30|4519.7|4516.9|4520.5|4517.7|4520.5|4517.7|4519.7|4516.9|11
1606830700000|2020-12-01 13:51:40|4520.7|4517.9|4519.5|4516.7|4520.7|4517.9|4519.5|4516.7|11
1606830710000|2020-12-01 13:51:50|4519.7|4516.9|4519.5|4516.7|4520.3|4517.5|4519.3|4516.5|30
1606830720000|2020-12-01 13:52:00|4519.3|4516.5|4519.5|4516.7|4520|4517.2|4519|4516.2|26
1606830730000|2020-12-01 13:52:10|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4519.3|4516.5|11
1606830740000|2020-12-01 13:52:20|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4519|4516.2|18
1606830750000|2020-12-01 13:52:30|4519.7|4516.9|4519.5|4516.7|4519.7|4516.9|4519.5|4516.7|6
1606830760000|2020-12-01 13:52:40|4519.3|4516.5|4522.5|4519.7|4522.5|4519.7|4519.3|4516.5|111
1606830770000|2020-12-01 13:52:50|4521.7|4518.9|4524.3|4521.5|4524.7|4521.9|4521.5|4518.7|125
1606830780000|2020-12-01 13:53:00|4524.5|4521.7|4528.3|4525.5|4528.5|4525.7|4524.5|4521.7|219
1606830790000|2020-12-01 13:53:10|4528.5|4525.7|4530.5|4527.7|4531.3|4528.5|4527.7|4524.9|192
1606830800000|2020-12-01 13:53:20|4530.3|4527.5|4529.5|4526.7|4530.5|4527.7|4528.3|4525.5|75
1606830810000|2020-12-01 13:53:30|4529.3|4526.5|4532.7|4529.9|4533.3|4530.5|4528.5|4525.7|220
1606830820000|2020-12-01 13:53:40|4532.5|4529.7|4532|4529.2|4533.5|4530.7|4531.7|4528.9|121
1606830830000|2020-12-01 13:53:50|4532.5|4529.7|4530.5|4527.7|4532.5|4529.7|4530.5|4527.7|41
1606830840000|2020-12-01 13:54:00|4530.7|4527.9|4528.7|4525.9|4531.5|4528.7|4528.7|4525.9|107
1606830850000|2020-12-01 13:54:10|4529|4526.2|4530.5|4527.7|4530.5|4527.7|4528.7|4525.9|20
1606830860000|2020-12-01 13:54:20|4530.3|4527.5|4530.7|4527.9|4531.5|4528.7|4529.5|4526.7|57
1606830870000|2020-12-01 13:54:30|4530.5|4527.7|4529.7|4526.9|4530.7|4527.9|4529.7|4526.9|51
1606830880000|2020-12-01 13:54:40|4530.5|4527.7|4530.7|4527.9|4530.7|4527.9|4529.7|4526.9|40
1606830890000|2020-12-01 13:54:50|4531.3|4528.5|4529.7|4526.9|4531.3|4528.5|4529.7|4526.9|27
1606830900000|2020-12-01 13:55:00|4530.3|4527.5|4529.5|4526.7|4531.7|4528.9|4528.7|4525.9|119
1606830910000|2020-12-01 13:55:10|4529.3|4526.5|4529.5|4526.7|4530.7|4527.9|4529.3|4526.5|28
1606830920000|2020-12-01 13:55:20|4529.7|4526.9|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|23
1606830930000|2020-12-01 13:55:30|4530.3|4527.5|4529.5|4526.7|4530.3|4527.5|4529.5|4526.7|7
1606830940000|2020-12-01 13:55:40|4528.5|4525.7|4529.7|4526.9|4530.5|4527.7|4528.3|4525.5|120
1606830950000|2020-12-01 13:55:50|4530|4527.2|4532.3|4529.5|4532.7|4529.9|4530|4527.2|102
1606830960000|2020-12-01 13:56:00|4531.7|4528.9|4531.5|4528.7|4532.3|4529.5|4530.5|4527.7|57
1606830970000|2020-12-01 13:56:10|4531.7|4528.9|4531.5|4528.7|4531.7|4528.9|4530.7|4527.9|38
1606830980000|2020-12-01 13:56:20|4531.3|4528.5|4530|4527.2|4531.7|4528.9|4529.7|4526.9|76
1606830990000|2020-12-01 13:56:30|4529.7|4526.9|4531.5|4528.7|4531.5|4528.7|4529.7|4526.9|16
1606831000000|2020-12-01 13:56:40|4531.3|4528.5|4531.3|4528.5|4531.7|4528.9|4530.7|4527.9|17
1606831010000|2020-12-01 13:56:50|4531.5|4528.7|4530.5|4527.7|4531.5|4528.7|4529.7|4526.9|44
1606831020000|2020-12-01 13:57:00|4530.3|4527.5|4529.5|4526.7|4530.5|4527.7|4528.7|4525.9|66
1606831030000|2020-12-01 13:57:10|4528.9|4526.1|4528.9|4526.1|4529.7|4526.9|4526.4|4523.6|771
1606831040000|2020-12-01 13:57:20|4528.7|4525.9|4527.9|4525.1|4529.7|4526.9|4527.9|4525.1|16
1606831050000|2020-12-01 13:57:30|4527.7|4524.9|4527.7|4524.9|4528.7|4525.9|4527.1|4524.3|25
1606831060000|2020-12-01 13:57:40|4527.9|4525.1|4525.9|4523.1|4527.9|4525.1|4525.9|4523.1|50
1606831070000|2020-12-01 13:57:50|4526.2|4523.4|4527.7|4524.9|4527.9|4525.1|4526.2|4523.4|20
1606831080000|2020-12-01 13:58:00|4527.9|4525.1|4525.7|4522.9|4527.9|4525.1|4524.9|4522.1|60
1606831090000|2020-12-01 13:58:10|4525.2|4522.4|4526.7|4523.9|4526.7|4523.9|4524.7|4521.9|111
1606831100000|2020-12-01 13:58:20|4527.5|4524.7|4528.2|4525.4|4528.5|4525.7|4527|4524.2|35
1606831110000|2020-12-01 13:58:30|4527.7|4524.9|4527.2|4524.4|4527.7|4524.9|4526.7|4523.9|14
1606831120000|2020-12-01 13:58:40|4526.7|4523.9|4526.7|4523.9|4527.7|4524.9|4526.7|4523.9|24
1606831130000|2020-12-01 13:58:50|4527.2|4524.4|4528|4525.2|4528|4525.2|4527.2|4524.4|12
1606831140000|2020-12-01 13:59:00|4527.7|4524.9|4526.5|4523.7|4527.7|4524.9|4525.7|4522.9|14
1606831150000|2020-12-01 13:59:10|4526.7|4523.9|4523.9|4521.1|4526.7|4523.9|4523.1|4520.3|259
1606831160000|2020-12-01 13:59:20|4523.7|4520.9|4524.7|4521.9|4524.9|4522.1|4523.1|4520.3|52
1606831170000|2020-12-01 13:59:30|4524.1|4521.3|4524.7|4521.9|4525.7|4522.9|4522.9|4520.1|64
1606831180000|2020-12-01 13:59:40|4524.4|4521.6|4523.9|4521.1|4524.7|4521.9|4523.7|4520.9|16
1606831190000|2020-12-01 13:59:50|4523.7|4520.9|4524.9|4522.1|4525.1|4522.3|4523.1|4520.3|77
1606831200000|2020-12-01 14:00:00|4524.7|4521.9|4524.4|4521.6|4527.7|4524.9|4521.9|4519.1|186
1606831210000|2020-12-01 14:00:10|4524.7|4521.9|4527.9|4525.1|4527.9|4525.1|4524.7|4521.9|74
1606831220000|2020-12-01 14:00:20|4528.1|4525.3|4530.6|4527.8|4533.9|4531.1|4528.1|4525.3|291
1606831230000|2020-12-01 14:00:30|4530.9|4528.1|4527.1|4524.3|4530.9|4528.1|4527.1|4524.3|52
1606831240000|2020-12-01 14:00:40|4527.4|4524.6|4527.4|4524.6|4527.9|4525.1|4526.1|4523.3|28
1606831250000|2020-12-01 14:00:50|4527.6|4524.8|4519.9|4517.1|4527.6|4524.8|4519.9|4517.1|310
1606831260000|2020-12-01 14:01:00|4519.4|4516.6|4518.4|4515.6|4520.9|4518.1|4518.1|4515.3|344
1606831270000|2020-12-01 14:01:10|4518.6|4515.8|4517.9|4515.1|4519.9|4517.1|4517.9|4515.1|80
1606831280000|2020-12-01 14:01:20|4518.1|4515.3|4517.6|4514.8|4520.1|4517.3|4517.1|4514.3|122
1606831290000|2020-12-01 14:01:30|4517.1|4514.3|4514.1|4511.3|4518.1|4515.3|4513.7|4510.9|202
1606831300000|2020-12-01 14:01:40|4514.2|4511.4|4510.9|4508.1|4514.2|4511.4|4510.9|4508.1|195
1606831310000|2020-12-01 14:01:50|4511.2|4508.4|4512.2|4509.4|4512.9|4510.1|4510.2|4507.4|156
1606831320000|2020-12-01 14:02:00|4512.4|4509.6|4515.2|4512.4|4515.7|4512.9|4512.2|4509.4|139
1606831330000|2020-12-01 14:02:10|4514.9|4512.1|4512.2|4509.4|4517.2|4514.4|4511.7|4508.9|135
1606831340000|2020-12-01 14:02:20|4511.9|4509.1|4510.2|4507.4|4512.4|4509.6|4510.2|4507.4|152
1606831350000|2020-12-01 14:02:30|4509.2|4506.4|4509.2|4506.4|4510.2|4507.4|4507.7|4504.9|180
1606831360000|2020-12-01 14:02:40|4509.7|4506.9|4509.2|4506.4|4510.9|4508.1|4507.9|4505.1|104
1606831370000|2020-12-01 14:02:50|4508.9|4506.1|4509.9|4507.1|4511.9|4509.1|4508.2|4505.4|98
1606831380000|2020-12-01 14:03:00|4510.2|4507.4|4512.4|4509.6|4512.9|4510.1|4509.9|4507.1|61
1606831390000|2020-12-01 14:03:10|4512.7|4509.9|4511.9|4509.1|4514.7|4511.9|4510.9|4508.1|97
1606831400000|2020-12-01 14:03:20|4512.2|4509.4|4516.2|4513.4|4516.2|4513.4|4512.2|4509.4|40
1606831410000|2020-12-01 14:03:30|4515.9|4513.1|4515.9|4513.1|4516.9|4514.1|4515.7|4512.9|67
1606831420000|2020-12-01 14:03:40|4516.2|4513.4|4514.9|4512.1|4516.2|4513.4|4514.2|4511.4|54
1606831430000|2020-12-01 14:03:50|4515.2|4512.4|4515.9|4513.1|4516.2|4513.4|4514.9|4512.1|6
1606831440000|2020-12-01 14:04:00|4516.2|4513.4|4515.7|4512.9|4516.9|4514.1|4514.7|4511.9|33
1606831450000|2020-12-01 14:04:10|4516.2|4513.4|4515.2|4512.4|4516.2|4513.4|4515.2|4512.4|11
1606831460000|2020-12-01 14:04:20|4515.7|4512.9|4516.9|4514.1|4517.7|4514.9|4515.2|4512.4|97
1606831470000|2020-12-01 14:04:30|4516.2|4513.4|4516.2|4513.4|4517.2|4514.4|4516.2|4513.4|8
1606831480000|2020-12-01 14:04:40|4516.7|4513.9|4515.4|4512.6|4516.7|4513.9|4514.2|4511.4|70
1606831490000|2020-12-01 14:04:50|4515.2|4512.4|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|24
1606831500000|2020-12-01 14:05:00|4515.7|4512.9|4516.2|4513.4|4516.9|4514.1|4514.9|4512.1|67
1606831510000|2020-12-01 14:05:10|4516.7|4513.9|4519.9|4517.1|4520.7|4517.9|4516.7|4513.9|133
1606831520000|2020-12-01 14:05:20|4520.2|4517.4|4518.2|4515.4|4520.2|4517.4|4517.2|4514.4|127
1606831530000|2020-12-01 14:05:30|4517.9|4515.1|4518.7|4515.9|4519.7|4516.9|4517.2|4514.4|63
1606831540000|2020-12-01 14:05:40|4518.9|4516.1|4516.9|4514.1|4519.2|4516.4|4516.7|4513.9|60
1606831550000|2020-12-01 14:05:50|4516.4|4513.6|4516.2|4513.4|4516.9|4514.1|4515.7|4512.9|77
1606831560000|2020-12-01 14:06:00|4515.9|4513.1|4517.2|4514.4|4517.9|4515.1|4515.9|4513.1|26
1606831570000|2020-12-01 14:06:10|4516.9|4514.1|4517.2|4514.4|4517.9|4515.1|4516.9|4514.1|18
1606831580000|2020-12-01 14:06:20|4517.4|4514.6|4517.2|4514.4|4517.9|4515.1|4516.9|4514.1|33
1606831590000|2020-12-01 14:06:30|4517.7|4514.9|4516.9|4514.1|4518.2|4515.4|4516.2|4513.4|70
1606831600000|2020-12-01 14:06:40|4516.7|4513.9|4515.2|4512.4|4516.7|4513.9|4514.9|4512.1|25
1606831610000|2020-12-01 14:06:50|4514.9|4512.1|4514.2|4511.4|4516.2|4513.4|4514.2|4511.4|49
1606831620000|2020-12-01 14:07:00|4514.7|4511.9|4516.2|4513.4|4516.7|4513.9|4514.7|4511.9|43
1606831630000|2020-12-01 14:07:10|4515.9|4513.1|4513.2|4510.4|4515.9|4513.1|4512.9|4510.1|71
1606831640000|2020-12-01 14:07:20|4512.9|4510.1|4511.2|4508.4|4513.9|4511.1|4511.2|4508.4|48
1606831650000|2020-12-01 14:07:30|4510.9|4508.1|4509.2|4506.4|4512.2|4509.4|4509.2|4506.4|115
1606831660000|2020-12-01 14:07:40|4508.9|4506.1|4509.2|4506.4|4509.9|4507.1|4508.2|4505.4|61
1606831670000|2020-12-01 14:07:50|4509.7|4506.9|4505.2|4502.4|4509.7|4506.9|4505.2|4502.4|164
1606831680000|2020-12-01 14:08:00|4506.2|4503.4|4505.2|4502.4|4506.2|4503.4|4504.2|4501.4|194
1606831690000|2020-12-01 14:08:10|4505.7|4502.9|4505.2|4502.4|4507.2|4504.4|4504.2|4501.4|175
1606831700000|2020-12-01 14:08:20|4505.4|4502.6|4505.2|4502.4|4505.7|4502.9|4505.2|4502.4|41
1606831710000|2020-12-01 14:08:30|4506.2|4503.4|4506.2|4503.4|4508.2|4505.4|4505.9|4503.1|90
1606831720000|2020-12-01 14:08:40|4505.9|4503.1|4506.2|4503.4|4508.2|4505.4|4505.9|4503.1|64
1606831730000|2020-12-01 14:08:50|4506.9|4504.1|4507.9|4505.1|4508.2|4505.4|4506.9|4504.1|53
1606831740000|2020-12-01 14:09:00|4508.2|4505.4|4507.2|4504.4|4510.7|4507.9|4506.9|4504.1|91
1606831750000|2020-12-01 14:09:10|4506.9|4504.1|4507.4|4504.6|4507.9|4505.1|4505.9|4503.1|51
1606831760000|2020-12-01 14:09:20|4507.2|4504.4|4506.9|4504.1|4507.9|4505.1|4506.2|4503.4|34
1606831770000|2020-12-01 14:09:30|4507.2|4504.4|4508.2|4505.4|4508.2|4505.4|4505.9|4503.1|40
1606831780000|2020-12-01 14:09:40|4507.9|4505.1|4507.2|4504.4|4507.9|4505.1|4506.2|4503.4|42
1606831790000|2020-12-01 14:09:50|4506.7|4503.9|4508.9|4506.1|4509.7|4506.9|4506.7|4503.9|51
1606831800000|2020-12-01 14:10:00|4508.2|4505.4|4511.9|4509.1|4511.9|4509.1|4507.9|4505.1|89
1606831810000|2020-12-01 14:10:10|4512.7|4509.9|4514.2|4511.4|4514.2|4511.4|4512.2|4509.4|49
1606831820000|2020-12-01 14:10:20|4513.9|4511.1|4513.2|4510.4|4513.9|4511.1|4512.2|4509.4|33
1606831830000|2020-12-01 14:10:30|4512.7|4509.9|4512.2|4509.4|4512.9|4510.1|4512.2|4509.4|21
1606831840000|2020-12-01 14:10:40|4511.2|4508.4|4511.2|4508.4|4512.2|4509.4|4510.2|4507.4|48
1606831850000|2020-12-01 14:10:50|4510.9|4508.1|4512.9|4510.1|4514.2|4511.4|4510.9|4508.1|81
1606831860000|2020-12-01 14:11:00|4512.4|4509.6|4514.2|4511.4|4514.2|4511.4|4512.2|4509.4|45
1606831870000|2020-12-01 14:11:10|4513.9|4511.1|4514.4|4511.6|4515.2|4512.4|4513.9|4511.1|35
1606831880000|2020-12-01 14:11:20|4514.2|4511.4|4513.9|4511.1|4515.2|4512.4|4512.9|4510.1|12
1606831890000|2020-12-01 14:11:30|4514.2|4511.4|4514.7|4511.9|4515.2|4512.4|4513.4|4510.6|18
1606831900000|2020-12-01 14:11:40|4514.9|4512.1|4517.7|4514.9|4517.7|4514.9|4514.2|4511.4|79
1606831910000|2020-12-01 14:11:50|4517.9|4515.1|4517.2|4514.4|4517.9|4515.1|4516.9|4514.1|41
1606831920000|2020-12-01 14:12:00|4516.9|4514.1|4517.9|4515.1|4517.9|4515.1|4516.2|4513.4|52
1606831930000|2020-12-01 14:12:10|4518.2|4515.4|4517.4|4514.6|4518.7|4515.9|4517.4|4514.6|28
1606831940000|2020-12-01 14:12:20|4517.2|4514.4|4518.2|4515.4|4518.2|4515.4|4517.2|4514.4|12
1606831950000|2020-12-01 14:12:30|4517.9|4515.1|4518.2|4515.4|4518.2|4515.4|4517.9|4515.1|2
1606831960000|2020-12-01 14:12:40|4518.7|4515.9|4519.2|4516.4|4519.2|4516.4|4518.4|4515.6|61
1606831970000|2020-12-01 14:12:50|4519.7|4516.9|4519.9|4517.1|4520.9|4518.1|4519.2|4516.4|58
1606831980000|2020-12-01 14:13:00|4520.2|4517.4|4520.2|4517.4|4521.2|4518.4|4519.9|4517.1|46
1606831990000|2020-12-01 14:13:10|4519.9|4517.1|4520.9|4518.1|4521.9|4519.1|4519.9|4517.1|28
1606832000000|2020-12-01 14:13:20|4520.7|4517.9|4519.2|4516.4|4520.7|4517.9|4518.2|4515.4|103
1606832010000|2020-12-01 14:13:30|4519.9|4517.1|4518.9|4516.1|4520.2|4517.4|4518.9|4516.1|17
1606832020000|2020-12-01 14:13:40|4519.2|4516.4|4518.7|4515.9|4519.2|4516.4|4518.7|4515.9|13
1606832030000|2020-12-01 14:13:50|4518.4|4515.6|4519.2|4516.4|4519.2|4516.4|4517.9|4515.1|23
1606832040000|2020-12-01 14:14:00|4518.9|4516.1|4519.2|4516.4|4520.2|4517.4|4518.9|4516.1|33
1606832050000|2020-12-01 14:14:10|4518.9|4516.1|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|23
1606832060000|2020-12-01 14:14:20|4518.7|4515.9|4519.7|4516.9|4520.2|4517.4|4518.7|4515.9|34
1606832070000|2020-12-01 14:14:30|4519.9|4517.1|4519.2|4516.4|4520.2|4517.4|4519.2|4516.4|67
1606832080000|2020-12-01 14:14:40|4519.9|4517.1|4520.2|4517.4|4520.2|4517.4|4519.2|4516.4|24
1606832090000|2020-12-01 14:14:50|4521.2|4518.4|4520.2|4517.4|4521.2|4518.4|4519.9|4517.1|42
1606832100000|2020-12-01 14:15:00|4520.7|4517.9|4522.2|4519.4|4523.2|4520.4|4520.7|4517.9|149
1606832110000|2020-12-01 14:15:10|4522.7|4519.9|4522.2|4519.4|4522.9|4520.1|4522.2|4519.4|20
1606832120000|2020-12-01 14:15:20|4522.7|4519.9|4522.2|4519.4|4523.2|4520.4|4521.9|4519.1|47
1606832130000|2020-12-01 14:15:30|4521.9|4519.1|4522.2|4519.4|4522.2|4519.4|4521.2|4518.4|49
1606832140000|2020-12-01 14:15:40|4521.9|4519.1|4520.2|4517.4|4522.2|4519.4|4520.2|4517.4|22
1606832150000|2020-12-01 14:15:50|4521.2|4518.4|4518.2|4515.4|4521.2|4518.4|4517.2|4514.4|115
1606832160000|2020-12-01 14:16:00|4518.4|4515.6|4519.2|4516.4|4519.2|4516.4|4517.7|4514.9|29
1606832170000|2020-12-01 14:16:10|4520.2|4517.4|4519.7|4516.9|4520.4|4517.6|4518.9|4516.1|38
1606832180000|2020-12-01 14:16:20|4519.9|4517.1|4519.2|4516.4|4520.2|4517.4|4519.2|4516.4|13
1606832190000|2020-12-01 14:16:30|4518.6|4515.8|4518.2|4515.4|4518.6|4515.8|4518.2|4515.4|22
1606832200000|2020-12-01 14:16:40|4517.7|4514.9|4517.2|4514.4|4517.7|4514.9|4516.2|4513.4|153
1606832210000|2020-12-01 14:16:50|4516.9|4514.1|4516.2|4513.4|4518.2|4515.4|4515.9|4513.1|56
1606832220000|2020-12-01 14:17:00|4515.9|4513.1|4516.2|4513.4|4516.2|4513.4|4515.2|4512.4|30
1606832230000|2020-12-01 14:17:10|4516.7|4513.9|4516.9|4514.1|4518.2|4515.4|4516.2|4513.4|147
1606832240000|2020-12-01 14:17:20|4516.7|4513.9|4517.9|4515.1|4517.9|4515.1|4516.2|4513.4|15
1606832250000|2020-12-01 14:17:30|4517.7|4514.9|4517.9|4515.1|4518.2|4515.4|4517.2|4514.4|12
1606832260000|2020-12-01 14:17:40|4517.7|4514.9|4517.2|4514.4|4517.7|4514.9|4516.9|4514.1|27
1606832270000|2020-12-01 14:17:50|4516.9|4514.1|4515.2|4512.4|4516.9|4514.1|4514.2|4511.4|52
1606832280000|2020-12-01 14:18:00|4515.9|4513.1|4514.2|4511.4|4516.2|4513.4|4514.2|4511.4|32
1606832290000|2020-12-01 14:18:10|4514.9|4512.1|4515.2|4512.4|4515.7|4512.9|4514.2|4511.4|25
1606832300000|2020-12-01 14:18:20|4515.9|4513.1|4516.2|4513.4|4517.2|4514.4|4515.9|4513.1|45
1606832310000|2020-12-01 14:18:30|4516.9|4514.1|4516.2|4513.4|4517.2|4514.4|4516.2|4513.4|19
1606832320000|2020-12-01 14:18:40|4516.4|4513.6|4515.2|4512.4|4517.2|4514.4|4515.2|4512.4|24
1606832330000|2020-12-01 14:18:50|4514.2|4511.4|4514.2|4511.4|4515.2|4512.4|4514.2|4511.4|26
1606832340000|2020-12-01 14:19:00|4513.6|4510.8|4515.2|4512.4|4515.2|4512.4|4513.2|4510.4|68
1606832350000|2020-12-01 14:19:10|4514.9|4512.1|4515.7|4512.9|4516.2|4513.4|4514.9|4512.1|33
1606832360000|2020-12-01 14:19:20|4515.2|4512.4|4516.2|4513.4|4516.2|4513.4|4515.2|4512.4|21
1606832370000|2020-12-01 14:19:30|4516.9|4514.1|4516.9|4514.1|4517.2|4514.4|4516.2|4513.4|11
1606832380000|2020-12-01 14:19:40|4517.2|4514.4|4516.2|4513.4|4517.2|4514.4|4515.2|4512.4|27
1606832390000|2020-12-01 14:19:50|4516.4|4513.6|4517.2|4514.4|4517.2|4514.4|4516.2|4513.4|17
1606832400000|2020-12-01 14:20:00|4517.7|4514.9|4519.9|4517.1|4520.2|4517.4|4517.7|4514.9|134
1606832410000|2020-12-01 14:20:10|4519.4|4516.6|4518.2|4515.4|4520.2|4517.4|4518.2|4515.4|61
1606832420000|2020-12-01 14:20:20|4518.7|4515.9|4518.7|4515.9|4519.2|4516.4|4518.2|4515.4|33
1606832430000|2020-12-01 14:20:30|4518.9|4516.1|4518.7|4515.9|4519.2|4516.4|4517.2|4514.4|44
1606832440000|2020-12-01 14:20:40|4518.9|4516.1|4519.2|4516.4|4519.2|4516.4|4518.9|4516.1|1
1606832450000|2020-12-01 14:20:50|4518.9|4516.1|4518.2|4515.4|4518.9|4516.1|4518.2|4515.4|13
1606832460000|2020-12-01 14:21:00|4518.4|4515.6|4518.9|4516.1|4519.2|4516.4|4518.2|4515.4|37
1606832470000|2020-12-01 14:21:10|4519.2|4516.4|4516.2|4513.4|4519.2|4516.4|4516.2|4513.4|23
1606832480000|2020-12-01 14:21:20|4516.4|4513.6|4516.9|4514.1|4517.2|4514.4|4516.4|4513.6|13
1606832490000|2020-12-01 14:21:30|4517.2|4514.4|4516.2|4513.4|4517.2|4514.4|4515.9|4513.1|4
1606832500000|2020-12-01 14:21:40|4515.9|4513.1|4512.9|4510.1|4516.2|4513.4|4512.2|4509.4|218
1606832510000|2020-12-01 14:21:50|4513.2|4510.4|4514.9|4512.1|4514.9|4512.1|4512.9|4510.1|27
1606832520000|2020-12-01 14:22:00|4514.7|4511.9|4514.2|4511.4|4514.9|4512.1|4514.2|4511.4|9
1606832530000|2020-12-01 14:22:10|4513.9|4511.1|4513.2|4510.4|4514.2|4511.4|4512.9|4510.1|8
1606832540000|2020-12-01 14:22:20|4513.9|4511.1|4513.2|4510.4|4513.9|4511.1|4513.2|4510.4|13
1606832550000|2020-12-01 14:22:30|4513.4|4510.6|4513.9|4511.1|4514.2|4511.4|4513.2|4510.4|27
1606832560000|2020-12-01 14:22:40|4514.2|4511.4|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|11
1606832570000|2020-12-01 14:22:50|4513.9|4511.1|4514.2|4511.4|4514.2|4511.4|4513.2|4510.4|14
1606832580000|2020-12-01 14:23:00|4513.9|4511.1|4513.2|4510.4|4513.9|4511.1|4512.9|4510.1|10
1606832590000|2020-12-01 14:23:10|||||||||1
1606832600000|2020-12-01 14:23:20|4512.9|4510.1|4513.2|4510.4|4514.2|4511.4|4512.9|4510.1|35
1606832610000|2020-12-01 14:23:30|4512.9|4510.1|4513.2|4510.4|4513.2|4510.4|4512.9|4510.1|3
1606832620000|2020-12-01 14:23:40|4513.7|4510.9|4513.2|4510.4|4514.2|4511.4|4513.2|4510.4|61
1606832630000|2020-12-01 14:23:50|4512.7|4509.9|4514.2|4511.4|4514.2|4511.4|4512.2|4509.4|54
1606832640000|2020-12-01 14:24:00|4513.9|4511.1|4514.2|4511.4|4514.2|4511.4|4513.9|4511.1|8
1606832650000|2020-12-01 14:24:10|4513.9|4511.1|4514.2|4511.4|4514.2|4511.4|4513.9|4511.1|7
1606832660000|2020-12-01 14:24:20|4513.9|4511.1|4511.9|4509.1|4513.9|4511.1|4511.7|4508.9|81
1606832670000|2020-12-01 14:24:30|4511.7|4508.9|4513.2|4510.4|4513.2|4510.4|4511.7|4508.9|59
1606832680000|2020-12-01 14:24:40|4513.7|4510.9|4513.7|4510.9|4513.9|4511.1|4513.2|4510.4|72
1606832690000|2020-12-01 14:24:50|4513.9|4511.1|4513.2|4510.4|4514.2|4511.4|4512.2|4509.4|37
1606832700000|2020-12-01 14:25:00|4513.7|4510.9|4515.9|4513.1|4516.9|4514.1|4513.2|4510.4|62
1606832710000|2020-12-01 14:25:10|4516.2|4513.4|4515.2|4512.4|4516.2|4513.4|4515.2|4512.4|23
1606832720000|2020-12-01 14:25:20|4514.9|4512.1|4514.9|4512.1|4515.2|4512.4|4514.2|4511.4|52
1606832730000|2020-12-01 14:25:30|4515.2|4512.4|4515.2|4512.4|4515.2|4512.4|4514.9|4512.1|3
1606832740000|2020-12-01 14:25:40|4514.9|4512.1|4516.2|4513.4|4516.2|4513.4|4514.9|4512.1|34
1606832750000|2020-12-01 14:25:50|4515.9|4513.1|4515.9|4513.1|4516.2|4513.4|4515.2|4512.4|25
1606832760000|2020-12-01 14:26:00|4515.2|4512.4|4514.2|4511.4|4515.9|4513.1|4514.2|4511.4|25
1606832770000|2020-12-01 14:26:10|||||||||1
1606832780000|2020-12-01 14:26:20|4515.2|4512.4|4513.9|4511.1|4515.2|4512.4|4512.4|4509.6|46
1606832790000|2020-12-01 14:26:30|4513.2|4510.4|4514.4|4511.6|4515.2|4512.4|4513.2|4510.4|18
1606832800000|2020-12-01 14:26:40|4514.2|4511.4|4516.7|4513.9|4516.9|4514.1|4514.2|4511.4|49
1606832810000|2020-12-01 14:26:50|4516.4|4513.6|4517.9|4515.1|4518.2|4515.4|4516.4|4513.6|33
1606832820000|2020-12-01 14:27:00|4518.2|4515.4|4515.2|4512.4|4518.2|4515.4|4514.9|4512.1|39
1606832830000|2020-12-01 14:27:10|4514.7|4511.9|4515.9|4513.1|4515.9|4513.1|4513.9|4511.1|52
1606832840000|2020-12-01 14:27:20|4515.7|4512.9|4515.9|4513.1|4516.2|4513.4|4515.2|4512.4|16
1606832850000|2020-12-01 14:27:30|4515.4|4512.6|4515.2|4512.4|4515.9|4513.1|4515.2|4512.4|3
1606832860000|2020-12-01 14:27:40|4514.6|4511.8|4513.2|4510.4|4514.6|4511.8|4513.2|4510.4|20
1606832870000|2020-12-01 14:27:50|4514.2|4511.4|4515.2|4512.4|4515.2|4512.4|4514.2|4511.4|33
1606832880000|2020-12-01 14:28:00|4515.9|4513.1|4515.2|4512.4|4515.9|4513.1|4515.2|4512.4|19
1606832890000|2020-12-01 14:28:10|||||||||4
1606832900000|2020-12-01 14:28:20|||||||||1
1606832910000|2020-12-01 14:28:30|4516.2|4513.4|4515.2|4512.4|4516.2|4513.4|4515.2|4512.4|12
1606832920000|2020-12-01 14:28:40|4515.4|4512.6|4515.9|4513.1|4515.9|4513.1|4515.2|4512.4|19
1606832930000|2020-12-01 14:28:50|4515.7|4512.9|4512.9|4510.1|4515.7|4512.9|4512.4|4509.6|64
1606832940000|2020-12-01 14:29:00|4512.4|4509.6|4511.2|4508.4|4513.7|4510.9|4511.2|4508.4|57
1606832950000|2020-12-01 14:29:10|4509.2|4506.4|4509.2|4506.4|4510.2|4507.4|4509.2|4506.4|69
1606832960000|2020-12-01 14:29:20|4509.7|4506.9|4509.2|4506.4|4510.2|4507.4|4509.2|4506.4|49
1606832970000|2020-12-01 14:29:30|4508.2|4505.4|4509.2|4506.4|4510.2|4507.4|4507.2|4504.4|195
1606832980000|2020-12-01 14:29:40|4509.9|4507.1|4509.2|4506.4|4510.2|4507.4|4509.2|4506.4|31
1606832990000|2020-12-01 14:29:50|4509.7|4506.9|4508.9|4506.1|4509.7|4506.9|4508.2|4505.4|41
1606833000000|2020-12-01 14:30:00|4508.2|4505.4|4509.2|4506.4|4510.2|4507.4|4508.2|4505.4|52
1606833010000|2020-12-01 14:30:10|4508.9|4506.1|4508.2|4505.4|4509.2|4506.4|4507.2|4504.4|106
1606833020000|2020-12-01 14:30:20|4507.9|4505.1|4509.2|4506.4|4509.2|4506.4|4507.2|4504.4|48
1606833030000|2020-12-01 14:30:30|4509.7|4506.9|4509.2|4506.4|4509.7|4506.9|4508.2|4505.4|77
1606833040000|2020-12-01 14:30:40|4508.7|4505.9|4508.9|4506.1|4509.2|4506.4|4508.7|4505.9|2
1606833050000|2020-12-01 14:30:50|4508.2|4505.4|4509.2|4506.4|4509.2|4506.4|4508.2|4505.4|42
1606833060000|2020-12-01 14:31:00|4508.9|4506.1|4509.2|4506.4|4509.2|4506.4|4508.7|4505.9|11
1606833070000|2020-12-01 14:31:10|4509.7|4506.9|4510.9|4508.1|4511.7|4508.9|4509.7|4506.9|61
1606833080000|2020-12-01 14:31:20|4511.2|4508.4|4509.9|4507.1|4511.2|4508.4|4509.7|4506.9|17
1606833090000|2020-12-01 14:31:30|4509.7|4506.9|4511.9|4509.1|4511.9|4509.1|4509.2|4506.4|79
1606833100000|2020-12-01 14:31:40|4511.2|4508.4|4510.4|4507.6|4511.7|4508.9|4510.2|4507.4|44
1606833110000|2020-12-01 14:31:50|4510.2|4507.4|4506.7|4503.9|4511.2|4508.4|4505.2|4502.4|149
1606833120000|2020-12-01 14:32:00|4506.9|4504.1|4504.2|4501.4|4506.9|4504.1|4503.2|4500.4|127
1606833130000|2020-12-01 14:32:10|4503.9|4501.1|4503.2|4500.4|4504.9|4502.1|4503.2|4500.4|66
1606833140000|2020-12-01 14:32:20|4502.2|4499.4|4505.2|4502.4|4505.2|4502.4|4502.2|4499.4|116
1606833150000|2020-12-01 14:32:30|4506.2|4503.4|4506.2|4503.4|4507.2|4504.4|4505.9|4503.1|19
1606833160000|2020-12-01 14:32:40|4507.2|4504.4|4511.9|4509.1|4512.2|4509.4|4506.2|4503.4|130
1606833170000|2020-12-01 14:32:50|4512.2|4509.4|4512.9|4510.1|4513.4|4510.6|4512.2|4509.4|100
1606833180000|2020-12-01 14:33:00|4513.2|4510.4|4511.9|4509.1|4514.2|4511.4|4511.9|4509.1|58
1606833190000|2020-12-01 14:33:10|4511.7|4508.9|4510.9|4508.1|4511.9|4509.1|4510.7|4507.9|29
1606833200000|2020-12-01 14:33:20|4511.2|4508.4|4513.2|4510.4|4513.2|4510.4|4511.2|4508.4|21
1606833210000|2020-12-01 14:33:30|4512.9|4510.1|4515.2|4512.4|4515.2|4512.4|4512.7|4509.9|81
1606833220000|2020-12-01 14:33:40|4515.4|4512.6|4514.2|4511.4|4515.4|4512.6|4513.9|4511.1|35
1606833230000|2020-12-01 14:33:50|4513.9|4511.1|4514.2|4511.4|4514.9|4512.1|4513.2|4510.4|27
1606833240000|2020-12-01 14:34:00|4513.7|4510.9|4515.2|4512.4|4515.2|4512.4|4513.4|4510.6|63
1606833250000|2020-12-01 14:34:10|4514.4|4511.6|4514.2|4511.4|4515.2|4512.4|4513.9|4511.1|21
1606833260000|2020-12-01 14:34:20|4514.7|4511.9|4513.2|4510.4|4515.2|4512.4|4513.2|4510.4|41
1606833270000|2020-12-01 14:34:30|4512.2|4509.4|4509.2|4506.4|4512.2|4509.4|4508.9|4506.1|72
1606833280000|2020-12-01 14:34:40|4510.2|4507.4|4508.2|4505.4|4510.2|4507.4|4507.2|4504.4|114
1606833290000|2020-12-01 14:34:50|4507.3|4504.5|4498.2|4495.4|4507.3|4504.5|4496.2|4493.4|964
1606833300000|2020-12-01 14:35:00|4498.4|4495.6|4496.2|4493.4|4498.9|4496.1|4494.7|4491.9|414
1606833310000|2020-12-01 14:35:10|4496.7|4493.9|4497.2|4494.4|4499.7|4496.9|4496.2|4493.4|202
1606833320000|2020-12-01 14:35:20|4496.9|4494.1|4502.2|4499.4|4502.2|4499.4|4496.2|4493.4|133
1606833330000|2020-12-01 14:35:30|4502.7|4499.9|4502.2|4499.4|4503.2|4500.4|4500.2|4497.4|93
1606833340000|2020-12-01 14:35:40|4501.9|4499.1|4500.2|4497.4|4502.2|4499.4|4500.2|4497.4|45
1606833350000|2020-12-01 14:35:50|4500.7|4497.9|4501.9|4499.1|4502.2|4499.4|4500.2|4497.4|63
1606833360000|2020-12-01 14:36:00|4502.2|4499.4|4501.2|4498.4|4502.2|4499.4|4500.9|4498.1|40
1606833370000|2020-12-01 14:36:10|4500.2|4497.4|4501.2|4498.4|4501.2|4498.4|4500.2|4497.4|68
1606833380000|2020-12-01 14:36:20|4502.2|4499.4|4502.2|4499.4|4504.2|4501.4|4502.2|4499.4|70
1606833390000|2020-12-01 14:36:30|4502.7|4499.9|4502.2|4499.4|4503.2|4500.4|4500.9|4498.1|44
1606833400000|2020-12-01 14:36:40|4501.9|4499.1|4502.2|4499.4|4502.7|4499.9|4500.2|4497.4|94
1606833410000|2020-12-01 14:36:50|4502.7|4499.9|4505.2|4502.4|4506.2|4503.4|4502.7|4499.9|95
1606833420000|2020-12-01 14:37:00|4504.9|4502.1|4509.4|4506.6|4509.9|4507.1|4504.2|4501.4|144
1606833430000|2020-12-01 14:37:10|4509.2|4506.4|4508.2|4505.4|4510.2|4507.4|4507.2|4504.4|86
1606833440000|2020-12-01 14:37:20|4508.4|4505.6|4507.2|4504.4|4508.9|4506.1|4506.9|4504.1|44
1606833450000|2020-12-01 14:37:30|4506.9|4504.1|4508.2|4505.4|4508.9|4506.1|4505.9|4503.1|36
1606833460000|2020-12-01 14:37:40|4507.9|4505.1|4508.2|4505.4|4509.7|4506.9|4507.9|4505.1|41
1606833470000|2020-12-01 14:37:50|4508.7|4505.9|4507.9|4505.1|4509.4|4506.6|4507.7|4504.9|61
1606833480000|2020-12-01 14:38:00|4508.7|4505.9|4510.2|4507.4|4510.2|4507.4|4508.4|4505.6|48
1606833490000|2020-12-01 14:38:10|4510.7|4507.9|4511.2|4508.4|4512.2|4509.4|4510.2|4507.4|123
1606833500000|2020-12-01 14:38:20|4511.7|4508.9|4511.7|4508.9|4512.2|4509.4|4511.4|4508.6|22
1606833510000|2020-12-01 14:38:30|4511.9|4509.1|4511.4|4508.6|4512.2|4509.4|4510.9|4508.1|39
1606833520000|2020-12-01 14:38:40|4511.7|4508.9|4512.4|4509.6|4512.7|4509.9|4510.9|4508.1|29
1606833530000|2020-12-01 14:38:50|4512.7|4509.9|4511.7|4508.9|4512.9|4510.1|4510.9|4508.1|59
1606833540000|2020-12-01 14:39:00|4511.9|4509.1|4511.9|4509.1|4513.2|4510.4|4511.7|4508.9|31
1606833550000|2020-12-01 14:39:10|4512.2|4509.4|4512.9|4510.1|4512.9|4510.1|4511.9|4509.1|35
1606833560000|2020-12-01 14:39:20|4513.2|4510.4|4511.4|4508.6|4513.7|4510.9|4511.2|4508.4|46
1606833570000|2020-12-01 14:39:30|4511.7|4508.9|4510.2|4507.4|4512.9|4510.1|4510.2|4507.4|52
1606833580000|2020-12-01 14:39:40|4510.4|4507.6|4511.2|4508.4|4511.2|4508.4|4509.9|4507.1|17
1606833590000|2020-12-01 14:39:50|4511.7|4508.9|4511.7|4508.9|4511.9|4509.1|4510.2|4507.4|71
1606833600000|2020-12-01 14:40:00|4511.5|4508.7|4512|4509.2|4512.5|4509.7|4510.7|4507.9|100
1606833610000|2020-12-01 14:40:10|4511.7|4508.9|4511|4508.2|4511.7|4508.9|4509.7|4506.9|60
1606833620000|2020-12-01 14:40:20|4510.7|4507.9|4510|4507.2|4511.2|4508.4|4509.7|4506.9|41
1606833630000|2020-12-01 14:40:30|4509.7|4506.9|4508|4505.2|4510|4507.2|4507.7|4504.9|167
1606833640000|2020-12-01 14:40:40|4508.2|4505.4|4508.7|4505.9|4509|4506.2|4506.2|4503.4|88
1606833650000|2020-12-01 14:40:50|4509|4506.2|4509|4506.2|4510.2|4507.4|4507.5|4504.7|59
1606833660000|2020-12-01 14:41:00|4509.2|4506.4|4509.2|4506.4|4510|4507.2|4509|4506.2|26
1606833670000|2020-12-01 14:41:10|4508.5|4505.7|4508.2|4505.4|4508.5|4505.7|4507.7|4504.9|67
1606833680000|2020-12-01 14:41:20|4507.7|4504.9|4505.2|4502.4|4507.7|4504.9|4505|4502.2|59
1606833690000|2020-12-01 14:41:30|4505.5|4502.7|4508|4505.2|4508|4505.2|4505.2|4502.4|19
1606833700000|2020-12-01 14:41:40|4508.2|4505.4|4509.2|4506.4|4509.2|4506.4|4508|4505.2|14
1606833710000|2020-12-01 14:41:50|4509|4506.2|4509|4506.2|4509.2|4506.4|4507.7|4504.9|52
1606833720000|2020-12-01 14:42:00|4509.2|4506.4|4507.5|4504.7|4509.5|4506.7|4507.2|4504.4|53
1606833730000|2020-12-01 14:42:10|4507.7|4504.9|4506.2|4503.4|4508|4505.2|4506|4503.2|32
1606833740000|2020-12-01 14:42:20|4506|4503.2|4504|4501.2|4506.2|4503.4|4504|4501.2|51
1606833750000|2020-12-01 14:42:30|4503.7|4500.9|4503.2|4500.4|4504|4501.2|4502.5|4499.7|124
1606833760000|2020-12-01 14:42:40|4503.5|4500.7|4504|4501.2|4504|4501.2|4502.7|4499.9|39
1606833770000|2020-12-01 14:42:50|4504.2|4501.4|4504.7|4501.9|4505.7|4502.9|4504|4501.2|73
1606833780000|2020-12-01 14:43:00|4504.5|4501.7|4506.2|4503.4|4507.2|4504.4|4504.2|4501.4|94
1606833790000|2020-12-01 14:43:10|4506|4503.2|4506|4503.2|4506.2|4503.4|4505|4502.2|21
1606833800000|2020-12-01 14:43:20|4505.7|4502.9|4504.2|4501.4|4505.7|4502.9|4504|4501.2|22
1606833810000|2020-12-01 14:43:30|4504.5|4501.7|4504.2|4501.4|4505|4502.2|4504|4501.2|10
1606833820000|2020-12-01 14:43:40|4505|4502.2|4506|4503.2|4506|4503.2|4505|4502.2|102
1606833830000|2020-12-01 14:43:50|4505.4|4502.6|4505.2|4502.4|4505.5|4502.7|4505|4502.2|13
1606833840000|2020-12-01 14:44:00|4505|4502.2|4504|4501.2|4505.2|4502.4|4504|4501.2|23
1606833850000|2020-12-01 14:44:10|4504.2|4501.4|4504.5|4501.7|4505|4502.2|4504|4501.2|19
1606833860000|2020-12-01 14:44:20|4504.2|4501.4|4505|4502.2|4505.2|4502.4|4504.2|4501.4|4
1606833870000|2020-12-01 14:44:30|4505.2|4502.4|4505.2|4502.4|4505.2|4502.4|4504|4501.2|51
1606833880000|2020-12-01 14:44:40|4505|4502.2|4506|4503.2|4506.2|4503.4|4505|4502.2|20
1606833890000|2020-12-01 14:44:50|4505.7|4502.9|4508.2|4505.4|4508.2|4505.4|4505.7|4502.9|31
1606833900000|2020-12-01 14:45:00|4508|4505.2|4508.2|4505.4|4508.2|4505.4|4507|4504.2|26
1606833910000|2020-12-01 14:45:10|4508|4505.2|4508.2|4505.4|4508.2|4505.4|4508|4505.2|8
1606833920000|2020-12-01 14:45:20|4507.6|4504.8|4506.7|4503.9|4507.6|4504.8|4506.2|4503.4|56
1606833930000|2020-12-01 14:45:30|4507|4504.2|4507.2|4504.4|4507.2|4504.4|4506.4|4503.6|13
1606833940000|2020-12-01 14:45:40|4507|4504.2|4507.2|4504.4|4508.2|4505.4|4507|4504.2|19
1606833950000|2020-12-01 14:45:50|4507|4504.2|4507.2|4504.4|4508.7|4505.9|4506.7|4503.9|50
1606833960000|2020-12-01 14:46:00|4507.7|4504.9|4508|4505.2|4508.2|4505.4|4507.2|4504.4|8
1606833970000|2020-12-01 14:46:10|4508.2|4505.4|4509.2|4506.4|4509.2|4506.4|4508|4505.2|14
1606833980000|2020-12-01 14:46:20|4509|4506.2|4506.2|4503.4|4509|4506.2|4506.2|4503.4|55
1606833990000|2020-12-01 14:46:30|4507|4504.2|4505.2|4502.4|4507|4504.2|4504.7|4501.9|42
1606834000000|2020-12-01 14:46:40|4505|4502.2|4504|4501.2|4505.2|4502.4|4503|4500.2|66
1606834010000|2020-12-01 14:46:50|4503.2|4500.4|4503.2|4500.4|4504|4501.2|4503.2|4500.4|17
1606834020000|2020-12-01 14:47:00|4503.7|4500.9|4504.2|4501.4|4504.2|4501.4|4502|4499.2|40
1606834030000|2020-12-01 14:47:10|4504|4501.2|4504.2|4501.4|4504.2|4501.4|4503.2|4500.4|34
1606834040000|2020-12-01 14:47:20|4504|4501.2|4504|4501.2|4505|4502.2|4503.2|4500.4|23
1606834050000|2020-12-01 14:47:30|4504.2|4501.4|4506.2|4503.4|4506.2|4503.4|4504.2|4501.4|23
1606834060000|2020-12-01 14:47:40|4506|4503.2|4504.5|4501.7|4506|4503.2|4504.2|4501.4|11
1606834070000|2020-12-01 14:47:50|4504.7|4501.9|4505.2|4502.4|4505.2|4502.4|4504.2|4501.4|13
1606834080000|2020-12-01 14:48:00|4505|4502.2|4506.2|4503.4|4506.2|4503.4|4504.7|4501.9|47
1606834090000|2020-12-01 14:48:10|4506|4503.2|4508|4505.2|4509.2|4506.4|4506|4503.2|43
1606834100000|2020-12-01 14:48:20|4508.2|4505.4|4510|4507.2|4510.2|4507.4|4508.2|4505.4|49
1606834110000|2020-12-01 14:48:30|4509.2|4506.4|4509.2|4506.4|4510.7|4507.9|4509.2|4506.4|215
1606834120000|2020-12-01 14:48:40|4509.7|4506.9|4510.5|4507.7|4511|4508.2|4509.2|4506.4|173
1606834130000|2020-12-01 14:48:50|4510.2|4507.4|4510.2|4507.4|4511.2|4508.4|4510|4507.2|35
1606834140000|2020-12-01 14:49:00|4510.7|4507.9|4511.2|4508.4|4511.2|4508.4|4510|4507.2|32
1606834150000|2020-12-01 14:49:10|4511.7|4508.9|4510.7|4507.9|4512|4509.2|4510.2|4507.4|38
1606834160000|2020-12-01 14:49:20|4511|4508.2|4509.7|4506.9|4511.7|4508.9|4509.7|4506.9|281
1606834170000|2020-12-01 14:49:30|4510|4507.2|4510|4507.2|4510|4507.2|4509.2|4506.4|23
1606834180000|2020-12-01 14:49:40|4510.2|4507.4|4510|4507.2|4510.7|4507.9|4509.2|4506.4|42
1606834190000|2020-12-01 14:49:50|4509.7|4506.9|4510|4507.2|4510.7|4507.9|4509.7|4506.9|28
1606834200000|2020-12-01 14:50:00|4509.7|4506.9|4509|4506.2|4509.7|4506.9|4509|4506.2|24
1606834210000|2020-12-01 14:50:10|4508.4|4505.6|4512.2|4509.4|4512.2|4509.4|4508|4505.2|128
1606834220000|2020-12-01 14:50:20|4511.6|4508.8|4511|4508.2|4511.7|4508.9|4511|4508.2|89
1606834230000|2020-12-01 14:50:30|4510.7|4507.9|4511|4508.2|4511.2|4508.4|4510.7|4507.9|19
1606834240000|2020-12-01 14:50:40|4510.7|4507.9|4511.2|4508.4|4511.2|4508.4|4510.5|4507.7|19
1606834250000|2020-12-01 14:50:50|4511|4508.2|4509|4506.2|4511.2|4508.4|4508|4505.2|56
1606834260000|2020-12-01 14:51:00|4509.2|4506.4|4509|4506.2|4509.2|4506.4|4508.7|4505.9|10
1606834270000|2020-12-01 14:51:10|4508.7|4505.9|4510.2|4507.4|4510.2|4507.4|4508|4505.2|37
1606834280000|2020-12-01 14:51:20|4510|4507.2|4510|4507.2|4510.2|4507.4|4509.2|4506.4|17
1606834290000|2020-12-01 14:51:30|4510.2|4507.4|4510|4507.2|4510.2|4507.4|4509.2|4506.4|18
1606834300000|2020-12-01 14:51:40|4510.2|4507.4|4510.2|4507.4|4510.5|4507.7|4509.2|4506.4|25
1606834310000|2020-12-01 14:51:50|4510|4507.2|4509.2|4506.4|4510|4507.2|4507.7|4504.9|65
1606834320000|2020-12-01 14:52:00|4509.5|4506.7|4508.2|4505.4|4510.2|4507.4|4508|4505.2|60
1606834330000|2020-12-01 14:52:10|4508.7|4505.9|4508.2|4505.4|4509.2|4506.4|4507|4504.2|119
1606834340000|2020-12-01 14:52:20|4508|4505.2|4508|4505.2|4508.7|4505.9|4508|4505.2|30
1606834350000|2020-12-01 14:52:30|4508.2|4505.4|4508|4505.2|4508.2|4505.4|4508|4505.2|3
1606834360000|2020-12-01 14:52:40|4506.7|4503.9|4504.2|4501.4|4506.7|4503.9|4503.7|4500.9|78
1606834370000|2020-12-01 14:52:50|4504.7|4501.9|4508.2|4505.4|4509.2|4506.4|4504.7|4501.9|163
1606834380000|2020-12-01 14:53:00|4508.7|4505.9|4508|4505.2|4509.7|4506.9|4507|4504.2|202
1606834390000|2020-12-01 14:53:10|4508.2|4505.4|4508.2|4505.4|4509|4506.2|4508|4505.2|23
1606834400000|2020-12-01 14:53:20|4508|4505.2|4508|4505.2|4508.2|4505.4|4508|4505.2|7
1606834410000|2020-12-01 14:53:30|4508.2|4505.4|4508.2|4505.4|4508.5|4505.7|4508|4505.2|22
1606834420000|2020-12-01 14:53:40|4508|4505.2|4510|4507.2|4511.2|4508.4|4508|4505.2|66
1606834430000|2020-12-01 14:53:50|4510.2|4507.4|4509|4506.2|4510.2|4507.4|4509|4506.2|16
1606834440000|2020-12-01 14:54:00|4509.7|4506.9|4510|4507.2|4510.2|4507.4|4509|4506.2|24
1606834450000|2020-12-01 14:54:10|4509.7|4506.9|4509.7|4506.9|4510|4507.2|4509.5|4506.7|12
1606834460000|2020-12-01 14:54:20|4510|4507.2|4512.2|4509.4|4512.2|4509.4|4510|4507.2|44
1606834470000|2020-12-01 14:54:30|4512|4509.2|4511.7|4508.9|4512|4509.2|4511.2|4508.4|19
1606834480000|2020-12-01 14:54:40|4512.2|4509.4|4512|4509.2|4512.5|4509.7|4511.7|4508.9|23
1606834490000|2020-12-01 14:54:50|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|12
1606834500000|2020-12-01 14:55:00|4512|4509.2|4513|4510.2|4514|4511.2|4511.7|4508.9|85
1606834510000|2020-12-01 14:55:10|4512.2|4509.4|4510.7|4507.9|4512.5|4509.7|4510.7|4507.9|34
1606834520000|2020-12-01 14:55:20|4511|4508.2|4512|4509.2|4512.7|4509.9|4510.7|4507.9|41
1606834530000|2020-12-01 14:55:30|||||||||4
1606834540000|2020-12-01 14:55:40|4511.7|4508.9|4511.7|4508.9|4512.2|4509.4|4511.7|4508.9|14
1606834550000|2020-12-01 14:55:50|4512|4509.2|4512|4509.2|4512.2|4509.4|4512|4509.2|5
1606834560000|2020-12-01 14:56:00|4511.7|4508.9|4512.2|4509.4|4512.2|4509.4|4511.2|4508.4|29
1606834570000|2020-12-01 14:56:10|4511.7|4508.9|4512|4509.2|4512|4509.2|4511.7|4508.9|15
1606834580000|2020-12-01 14:56:20|4512.2|4509.4|4507.2|4504.4|4512.2|4509.4|4506.2|4503.4|658
1606834590000|2020-12-01 14:56:30|4507|4504.2|4505.7|4502.9|4507.2|4504.4|4505.7|4502.9|57
1606834600000|2020-12-01 14:56:40|4505.2|4502.4|4508|4505.2|4508|4505.2|4504.5|4501.7|129
1606834610000|2020-12-01 14:56:50|4507.7|4504.9|4506|4503.2|4507.7|4504.9|4505.7|4502.9|58
1606834620000|2020-12-01 14:57:00|4505.7|4502.9|4504.2|4501.4|4505.7|4502.9|4504.2|4501.4|61
1606834630000|2020-12-01 14:57:10|4504.5|4501.7|4505.2|4502.4|4505.2|4502.4|4504|4501.2|26
1606834640000|2020-12-01 14:57:20|4505|4502.2|4504.2|4501.4|4505|4502.2|4504.2|4501.4|27
1606834650000|2020-12-01 14:57:30|4504.5|4501.7|4504|4501.2|4504.5|4501.7|4503.5|4500.7|22
1606834660000|2020-12-01 14:57:40|4504.2|4501.4|4504.2|4501.4|4504.2|4501.4|4504.2|4501.4|5
1606834670000|2020-12-01 14:57:50|4505|4502.2|4504.2|4501.4|4505|4502.2|4504.2|4501.4|60
1606834680000|2020-12-01 14:58:00|4504.5|4501.7|4505.2|4502.4|4505.2|4502.4|4504.5|4501.7|29
1606834690000|2020-12-01 14:58:10|4505.7|4502.9|4505|4502.2|4506|4503.2|4505|4502.2|40
1606834700000|2020-12-01 14:58:20|4504.2|4501.4|4505.2|4502.4|4505.2|4502.4|4504.2|4501.4|38
1606834710000|2020-12-01 14:58:30|4505|4502.2|4504.2|4501.4|4505|4502.2|4504.2|4501.4|17
1606834720000|2020-12-01 14:58:40|||||||||4
1606834730000|2020-12-01 14:58:50|4505.7|4502.9|4504.2|4501.4|4506.7|4503.9|4503.5|4500.7|107
1606834740000|2020-12-01 14:59:00|4505.2|4502.4|4504|4501.2|4506|4503.2|4503.2|4500.4|40
1606834750000|2020-12-01 14:59:10|4503.7|4500.9|4505.5|4502.7|4505.5|4502.7|4503.2|4500.4|20
1606834760000|2020-12-01 14:59:20|4505.2|4502.4|4505.5|4502.7|4505.5|4502.7|4505.2|4502.4|2
1606834770000|2020-12-01 14:59:30|4505|4502.2|4505.5|4502.7|4506|4503.2|4505|4502.2|11
1606834780000|2020-12-01 14:59:40|4505.7|4502.9|4505.2|4502.4|4506|4503.2|4505.2|4502.4|17
1606834790000|2020-12-01 14:59:50|4505.7|4502.9|4506|4503.2|4506|4503.2|4505.2|4502.4|23
1606834800000|2020-12-01 15:00:00|4505.4|4502.6|4504.5|4501.7|4506.2|4503.4|4503.7|4500.9|130
1606834810000|2020-12-01 15:00:10|4504.7|4501.9|4501|4498.2|4504.7|4501.9|4501|4498.2|108
1606834820000|2020-12-01 15:00:20|4501.2|4498.4|4501.2|4498.4|4501.2|4498.4|4500.5|4497.7|34
1606834830000|2020-12-01 15:00:30|4501|4498.2|4499.2|4496.4|4501.2|4498.4|4499.2|4496.4|57
1606834840000|2020-12-01 15:00:40|4499|4496.2|4493.7|4490.9|4499.2|4496.4|4493.2|4490.4|402
1606834850000|2020-12-01 15:00:50|4493.2|4490.4|4487.2|4484.4|4494|4491.2|4486.7|4483.9|770
1606834860000|2020-12-01 15:01:00|4487|4484.2|4487.7|4484.9|4488|4485.2|4485.2|4482.4|267
1606834870000|2020-12-01 15:01:10|4487.2|4484.4|4488.2|4485.4|4489.2|4486.4|4487|4484.2|242
1606834880000|2020-12-01 15:01:20|4488|4485.2|4490.2|4487.4|4492|4489.2|4488|4485.2|177
1606834890000|2020-12-01 15:01:30|4490.7|4487.9|4490.2|4487.4|4491|4488.2|4488.2|4485.4|127
1606834900000|2020-12-01 15:01:40|4490|4487.2|4489.5|4486.7|4490.2|4487.4|4488.4|4485.6|75
1606834910000|2020-12-01 15:01:50|4489.7|4486.9|4490.2|4487.4|4491.2|4488.4|4489.7|4486.9|57
1606834920000|2020-12-01 15:02:00|4490|4487.2|4491|4488.2|4491.2|4488.4|4489.2|4486.4|95
1606834930000|2020-12-01 15:02:10|4491.2|4488.4|4490.7|4487.9|4492|4489.2|4490.5|4487.7|87
1606834940000|2020-12-01 15:02:20|4490.5|4487.7|4491|4488.2|4491.2|4488.4|4490.2|4487.4|45
1606834950000|2020-12-01 15:02:30|4490.7|4487.9|4491|4488.2|4491|4488.2|4489.7|4486.9|79
1606834960000|2020-12-01 15:02:40|4490.7|4487.9|4490|4487.2|4491.7|4488.9|4490|4487.2|69
1606834970000|2020-12-01 15:02:50|4490.7|4487.9|4490.2|4487.4|4491|4488.2|4489.2|4486.4|86
1606834980000|2020-12-01 15:03:00|4490|4487.2|4489|4486.2|4490.2|4487.4|4489|4486.2|67
1606834990000|2020-12-01 15:03:10|4488.2|4485.4|4489|4486.2|4489.2|4486.4|4487.2|4484.4|119
1606835000000|2020-12-01 15:03:20|4488.2|4485.4|4489|4486.2|4489.2|4486.4|4488.2|4485.4|36
1606835010000|2020-12-01 15:03:30|4488.7|4485.9|4489|4486.2|4489|4486.2|4488|4485.2|53
1606835020000|2020-12-01 15:03:40|4488.7|4485.9|4488.5|4485.7|4489|4486.2|4488.2|4485.4|95
1606835030000|2020-12-01 15:03:50|4488.7|4485.9|4489.7|4486.9|4490.2|4487.4|4488.2|4485.4|101
1606835040000|2020-12-01 15:04:00|4489.2|4486.4|4489|4486.2|4489.2|4486.4|4488.2|4485.4|44
1606835050000|2020-12-01 15:04:10|4489.2|4486.4|4489.2|4486.4|4489.2|4486.4|4488.2|4485.4|58
1606835060000|2020-12-01 15:04:20|4489|4486.2|4488.2|4485.4|4489.2|4486.4|4488.2|4485.4|19
1606835070000|2020-12-01 15:04:30|4488|4485.2|4488.2|4485.4|4488.7|4485.9|4488|4485.2|53
1606835080000|2020-12-01 15:04:40|4488|4485.2|4488|4485.2|4488.2|4485.4|4487.7|4484.9|9
1606835090000|2020-12-01 15:04:50|4488.2|4485.4|4489|4486.2|4489|4486.2|4487|4484.2|80
1606835100000|2020-12-01 15:05:00|4488.2|4485.4|4489|4486.2|4489.7|4486.9|4487.7|4484.9|82
1606835110000|2020-12-01 15:05:10|4489.2|4486.4|4488.7|4485.9|4490.2|4487.4|4488.2|4485.4|46
1606835120000|2020-12-01 15:05:20|4488.5|4485.7|4488.2|4485.4|4488.7|4485.9|4487.2|4484.4|71
1606835130000|2020-12-01 15:05:30|4488.5|4485.7|4488|4485.2|4488.5|4485.7|4487.2|4484.4|58
1606835140000|2020-12-01 15:05:40|4487.7|4484.9|4487.5|4484.7|4488.2|4485.4|4487.2|4484.4|36
1606835150000|2020-12-01 15:05:50|4487.2|4484.4|4487|4484.2|4487.5|4484.7|4486.2|4483.4|43
1606835160000|2020-12-01 15:06:00|4487.2|4484.4|4487.2|4484.4|4487.7|4484.9|4486.2|4483.4|64
1606835170000|2020-12-01 15:06:10|||||||||37
1606835180000|2020-12-01 15:06:20|4487.4|4484.6|4488.2|4485.4|4488.2|4485.4|4487.2|4484.4|34
1606835190000|2020-12-01 15:06:30|4488|4485.2|4487.2|4484.4|4488|4485.2|4487.2|4484.4|19
1606835200000|2020-12-01 15:06:40|4487.5|4484.7|4493|4490.2|4493|4490.2|4487.5|4484.7|129
1606835210000|2020-12-01 15:06:50|4493.2|4490.4|4494.2|4491.4|4494.2|4491.4|4493.2|4490.4|93
1606835220000|2020-12-01 15:07:00|4494.5|4491.7|4497.5|4494.7|4497.5|4494.7|4493.2|4490.4|173
1606835230000|2020-12-01 15:07:10|4497.2|4494.4|4499.2|4496.4|4499.2|4496.4|4497.2|4494.4|149
1606835240000|2020-12-01 15:07:20|4499|4496.2|4498.2|4495.4|4499.7|4496.9|4498.2|4495.4|122
1606835250000|2020-12-01 15:07:30|4498|4495.2|4497.7|4494.9|4498.2|4495.4|4497.2|4494.4|43
1606835260000|2020-12-01 15:07:40|4497.2|4494.4|4495.2|4492.4|4497.2|4494.4|4494.2|4491.4|84
1606835270000|2020-12-01 15:07:50|4494.7|4491.9|4494.2|4491.4|4495|4492.2|4493|4490.2|57
1606835280000|2020-12-01 15:08:00|4493.6|4490.8|4494.2|4491.4|4495.2|4492.4|4492.7|4489.9|62
1606835290000|2020-12-01 15:08:10|4495.2|4492.4|4494.2|4491.4|4495.2|4492.4|4494.2|4491.4|52
1606835300000|2020-12-01 15:08:20|4493.7|4490.9|4493|4490.2|4493.7|4490.9|4491.2|4488.4|243
1606835310000|2020-12-01 15:08:30|4492.7|4489.9|4490.2|4487.4|4492.7|4489.9|4490.2|4487.4|97
1606835320000|2020-12-01 15:08:40|4490.7|4487.9|4491.2|4488.4|4492.2|4489.4|4490.2|4487.4|87
1606835330000|2020-12-01 15:08:50|4490.9|4488.1|4489.2|4486.4|4490.9|4488.1|4489.2|4486.4|44
1606835340000|2020-12-01 15:09:00|4488.2|4485.4|4488.9|4486.1|4490.2|4487.4|4488.2|4485.4|497
1606835350000|2020-12-01 15:09:10|4489.2|4486.4|4490.2|4487.4|4490.2|4487.4|4488.4|4485.6|32
1606835360000|2020-12-01 15:09:20|4490.6|4487.8|4489.6|4486.8|4491.2|4488.4|4489.6|4486.8|55
1606835370000|2020-12-01 15:09:30|4489.4|4486.6|4489.6|4486.8|4490.6|4487.8|4489.2|4486.4|71
1606835380000|2020-12-01 15:09:40|4489.4|4486.6|4490.4|4487.6|4490.6|4487.8|4489.4|4486.6|11
1606835390000|2020-12-01 15:09:50|4490.2|4487.4|4492.6|4489.8|4492.7|4489.9|4489.4|4486.6|85
1606835400000|2020-12-01 15:10:00|4492.2|4489.4|4491.6|4488.8|4492.2|4489.4|4490.6|4487.8|22
1606835410000|2020-12-01 15:10:10|4492.2|4489.4|4492.2|4489.4|4492.6|4489.8|4492.2|4489.4|54
1606835420000|2020-12-01 15:10:20|4491.9|4489.1|4491.4|4488.6|4492.2|4489.4|4490.6|4487.8|106
1606835430000|2020-12-01 15:10:30|4491.2|4488.4|4490.2|4487.4|4491.6|4488.8|4490.2|4487.4|43
1606835440000|2020-12-01 15:10:40|4490.4|4487.6|4489.6|4486.8|4490.6|4487.8|4489.2|4486.4|26
1606835450000|2020-12-01 15:10:50|4489.4|4486.6|4489.4|4486.6|4490.6|4487.8|4489.4|4486.6|134
1606835460000|2020-12-01 15:11:00|4489.6|4486.8|4489.9|4487.1|4490.2|4487.4|4488.8|4486|38
1606835470000|2020-12-01 15:11:10|4490.2|4487.4|4492.2|4489.4|4492.4|4489.6|4489.9|4487.1|160
1606835480000|2020-12-01 15:11:20|4491.9|4489.1|4490.4|4487.6|4492.2|4489.4|4490.4|4487.6|40
1606835490000|2020-12-01 15:11:30|4490.6|4487.8|4491.4|4488.6|4492.6|4489.8|4490.4|4487.6|101
1606835500000|2020-12-01 15:11:40|4491.6|4488.8|4492.4|4489.6|4492.6|4489.8|4491.4|4488.6|43
1606835510000|2020-12-01 15:11:50|4492.2|4489.4|4492.6|4489.8|4493.2|4490.4|4492.2|4489.4|19
1606835520000|2020-12-01 15:12:00|4492.4|4489.6|4493.4|4490.6|4493.6|4490.8|4492.4|4489.6|30
1606835530000|2020-12-01 15:12:10|4493.2|4490.4|4491.9|4489.1|4494.2|4491.4|4491.6|4488.8|58
1606835540000|2020-12-01 15:12:20|4492.2|4489.4|4489.4|4486.6|4492.2|4489.4|4489.4|4486.6|11
1606835550000|2020-12-01 15:12:30|4489.9|4487.1|4489.6|4486.8|4491.4|4488.6|4489.2|4486.4|69
1606835560000|2020-12-01 15:12:40|4489.4|4486.6|4490.2|4487.4|4490.2|4487.4|4488.6|4485.8|49
1606835570000|2020-12-01 15:12:50|4489.6|4486.8|4490.2|4487.4|4490.2|4487.4|4489.4|4486.6|21
1606835580000|2020-12-01 15:13:00|4490.4|4487.6|4490.4|4487.6|4491.6|4488.8|4489.6|4486.8|23
1606835590000|2020-12-01 15:13:10|4490.2|4487.4|4490.6|4487.8|4490.6|4487.8|4489.6|4486.8|46
1606835600000|2020-12-01 15:13:20|4490.4|4487.6|4490.4|4487.6|4490.6|4487.8|4490.2|4487.4|16
1606835610000|2020-12-01 15:13:30|4490.2|4487.4|4491.2|4488.4|4491.2|4488.4|4489.6|4486.8|19
1606835620000|2020-12-01 15:13:40|4490.9|4488.1|4490.4|4487.6|4490.9|4488.1|4489.4|4486.6|44
1606835630000|2020-12-01 15:13:50|4490.9|4488.1|4491.2|4488.4|4491.4|4488.6|4490.4|4487.6|30
1606835640000|2020-12-01 15:14:00|4491.4|4488.6|4491.2|4488.4|4492.6|4489.8|4490.4|4487.6|84
1606835650000|2020-12-01 15:14:10|4490.9|4488.1|4490.2|4487.4|4491.2|4488.4|4489.6|4486.8|45
1606835660000|2020-12-01 15:14:20|4490.6|4487.8|4490.4|4487.6|4491.2|4488.4|4490.2|4487.4|30
1606835670000|2020-12-01 15:14:30|4490.6|4487.8|4490.2|4487.4|4490.6|4487.8|4489.4|4486.6|65
1606835680000|2020-12-01 15:14:40|4489.6|4486.8|4489.9|4487.1|4490.2|4487.4|4489.4|4486.6|26
1606835690000|2020-12-01 15:14:50|4489.6|4486.8|4489.4|4486.6|4489.6|4486.8|4489.4|4486.6|3
1606835700000|2020-12-01 15:15:00|4489.6|4486.8|4487.2|4484.4|4489.6|4486.8|4486.6|4483.8|228
1606835710000|2020-12-01 15:15:10|4486.9|4484.1|4486.4|4483.6|4487.2|4484.4|4486.2|4483.4|81
1606835720000|2020-12-01 15:15:20|4486.6|4483.8|4486.4|4483.6|4487.4|4484.6|4486.4|4483.6|24
1606835730000|2020-12-01 15:15:30|4486.2|4483.4|4486.2|4483.4|4486.6|4483.8|4486.2|4483.4|5
1606835740000|2020-12-01 15:15:40|4485.9|4483.1|4487.6|4484.8|4488|4485.2|4485.6|4482.8|100
1606835750000|2020-12-01 15:15:50|4488.2|4485.4|4486.4|4483.6|4488.2|4485.4|4486.4|4483.6|39
1606835760000|2020-12-01 15:16:00|4486.7|4483.9|4487.2|4484.4|4488.2|4485.4|4486.7|4483.9|44
1606835770000|2020-12-01 15:16:10|4487.4|4484.6|4487.4|4484.6|4488.2|4485.4|4487.2|4484.4|38
1606835780000|2020-12-01 15:16:20|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|4487.2|4484.4|3
1606835790000|2020-12-01 15:16:30|4485.6|4482.8|4486.4|4483.6|4487.2|4484.4|4485.2|4482.4|194
1606835800000|2020-12-01 15:16:40|4486.2|4483.4|4486.4|4483.6|4486.6|4483.8|4486.2|4483.4|6
1606835810000|2020-12-01 15:16:50|4486.6|4483.8|4486.2|4483.4|4486.6|4483.8|4486.2|4483.4|15
1606835820000|2020-12-01 15:17:00|4486.4|4483.6|4487.4|4484.6|4488.2|4485.4|4486.4|4483.6|37
1606835830000|2020-12-01 15:17:10|4488|4485.2|4490.2|4487.4|4491.2|4488.4|4488|4485.2|155
1606835840000|2020-12-01 15:17:20|4489.9|4487.1|4488.9|4486.1|4489.9|4487.1|4488.2|4485.4|48
1606835850000|2020-12-01 15:17:30|4488.8|4486|4489.4|4486.6|4489.4|4486.6|4488.6|4485.8|23
1606835860000|2020-12-01 15:17:40|4489.2|4486.4|4488.6|4485.8|4489.6|4486.8|4488.4|4485.6|24
1606835870000|2020-12-01 15:17:50|4488.4|4485.6|4488.4|4485.6|4489.4|4486.6|4488.4|4485.6|18
1606835880000|2020-12-01 15:18:00|4488.6|4485.8|4489.4|4486.6|4489.6|4486.8|4488.4|4485.6|17
1606835890000|2020-12-01 15:18:10|4488.6|4485.8|4487.2|4484.4|4488.6|4485.8|4485.2|4482.4|100
1606835900000|2020-12-01 15:18:20|4487.4|4484.6|4487.2|4484.4|4488.2|4485.4|4486.6|4483.8|32
1606835910000|2020-12-01 15:18:30|4486.9|4484.1|4489.4|4486.6|4490.4|4487.6|4486.6|4483.8|130
1606835920000|2020-12-01 15:18:40|4490.2|4487.4|4492.2|4489.4|4492.2|4489.4|4490.2|4487.4|73
1606835930000|2020-12-01 15:18:50|4491.6|4488.8|4489.4|4486.6|4491.6|4488.8|4489.2|4486.4|42
1606835940000|2020-12-01 15:19:00|4489.2|4486.4|4489.4|4486.6|4489.6|4486.8|4489.2|4486.4|10
1606835950000|2020-12-01 15:19:10|4489.2|4486.4|4487.9|4485.1|4489.4|4486.6|4486.4|4483.6|107
1606835960000|2020-12-01 15:19:20|4487.6|4484.8|4485.6|4482.8|4488.4|4485.6|4485.6|4482.8|83
1606835970000|2020-12-01 15:19:30|4485.4|4482.6|4485.4|4482.6|4486.2|4483.4|4485.2|4482.4|36
1606835980000|2020-12-01 15:19:40|4485.2|4482.4|4480.9|4478.1|4485.2|4482.4|4480.9|4478.1|126
1606835990000|2020-12-01 15:19:50|4480.6|4477.8|4480.9|4478.1|4481.9|4479.1|4480.6|4477.8|127
1606836000000|2020-12-01 15:20:00|4480.6|4477.8|4483.2|4480.4|4483.2|4480.4|4480.6|4477.8|114
1606836010000|2020-12-01 15:20:10|4482.9|4480.1|4481.6|4478.8|4483.2|4480.4|4481.6|4478.8|46
1606836020000|2020-12-01 15:20:20|4481.4|4478.6|4481.4|4478.6|4482.2|4479.4|4480.6|4477.8|55
1606836030000|2020-12-01 15:20:30|4481.2|4478.4|4481.2|4478.4|4481.2|4478.4|4480.6|4477.8|62
1606836040000|2020-12-01 15:20:40|4482.2|4479.4|4482.2|4479.4|4482.2|4479.4|4481.9|4479.1|53
1606836050000|2020-12-01 15:20:50|4482.4|4479.6|4481.4|4478.6|4483.2|4480.4|4481.4|4478.6|77
1606836060000|2020-12-01 15:21:00|4481.2|4478.4|4481.6|4478.8|4483.2|4480.4|4480.6|4477.8|92
1606836070000|2020-12-01 15:21:10|4481.9|4479.1|4482.2|4479.4|4482.4|4479.6|4481.4|4478.6|29
1606836080000|2020-12-01 15:21:20|4481.9|4479.1|4481.6|4478.8|4482.6|4479.8|4481.4|4478.6|59
1606836090000|2020-12-01 15:21:30|4481.4|4478.6|4482.6|4479.8|4483.2|4480.4|4481.4|4478.6|100
1606836100000|2020-12-01 15:21:40|4483.2|4480.4|4482.4|4479.6|4483.6|4480.8|4482.2|4479.4|60
1606836110000|2020-12-01 15:21:50|4482.2|4479.4|4481.9|4479.1|4483.2|4480.4|4481.4|4478.6|103
1606836120000|2020-12-01 15:22:00|4481.6|4478.8|4480.4|4477.6|4481.9|4479.1|4480.4|4477.6|40
1606836130000|2020-12-01 15:22:10|4480.2|4477.4|4481.2|4478.4|4481.2|4478.4|4479.9|4477.1|58
1606836140000|2020-12-01 15:22:20|4480.9|4478.1|4482.6|4479.8|4482.6|4479.8|4480.6|4477.8|44
1606836150000|2020-12-01 15:22:30|4482.4|4479.6|4482.2|4479.4|4482.4|4479.6|4481.6|4478.8|35
1606836160000|2020-12-01 15:22:40|4482.4|4479.6|4481.6|4478.8|4483.2|4480.4|4481.6|4478.8|22
1606836170000|2020-12-01 15:22:50|4482.2|4479.4|4482.6|4479.8|4482.6|4479.8|4481.6|4478.8|19
1606836180000|2020-12-01 15:23:00|4482.4|4479.6|4482.4|4479.6|4482.6|4479.8|4482.4|4479.6|8
1606836190000|2020-12-01 15:23:10|4482.2|4479.4|4481.6|4478.8|4482.2|4479.4|4481.6|4478.8|36
1606836200000|2020-12-01 15:23:20|4482.6|4479.8|4482.4|4479.6|4482.6|4479.8|4480.6|4477.8|97
1606836210000|2020-12-01 15:23:30|4482.2|4479.4|4482.4|4479.6|4482.6|4479.8|4481.6|4478.8|20
1606836220000|2020-12-01 15:23:40|4481.8|4479|4482.6|4479.8|4483.6|4480.8|4481.6|4478.8|37
1606836230000|2020-12-01 15:23:50|4482.4|4479.6|4482.4|4479.6|4483.2|4480.4|4481.6|4478.8|52
1606836240000|2020-12-01 15:24:00|4482.2|4479.4|4482.9|4480.1|4483.6|4480.8|4482.2|4479.4|58
1606836250000|2020-12-01 15:24:10|4482.6|4479.8|4482.6|4479.8|4483.4|4480.6|4482.6|4479.8|34
1606836260000|2020-12-01 15:24:20|4482.4|4479.6|4482.6|4479.8|4482.6|4479.8|4482.4|4479.6|9
1606836270000|2020-12-01 15:24:30|4482.4|4479.6|4481.6|4478.8|4482.6|4479.8|4481.4|4478.6|81
1606836280000|2020-12-01 15:24:40|4481.4|4478.6|4481.6|4478.8|4481.6|4478.8|4478.6|4475.8|159
1606836290000|2020-12-01 15:24:50|4482.2|4479.4|4482.2|4479.4|4482.6|4479.8|4481.6|4478.8|38
1606836300000|2020-12-01 15:25:00|4482.4|4479.6|4481.2|4478.4|4482.4|4479.6|4480.6|4477.8|82
1606836310000|2020-12-01 15:25:10|4481.1|4478.3|4478.4|4475.6|4481.1|4478.3|4477.6|4474.8|150
1606836320000|2020-12-01 15:25:20|4477.6|4474.8|4478.9|4476.1|4479.4|4476.6|4477.6|4474.8|50
1606836330000|2020-12-01 15:25:30|4478.6|4475.8|4478.4|4475.6|4478.9|4476.1|4477.6|4474.8|59
1606836340000|2020-12-01 15:25:40|4478.2|4475.4|4478.6|4475.8|4479.4|4476.6|4478.2|4475.4|28
1606836350000|2020-12-01 15:25:50|4478.4|4475.6|4479.4|4476.6|4479.6|4476.8|4478.4|4475.6|16
1606836360000|2020-12-01 15:26:00|4479.2|4476.4|4478.4|4475.6|4479.4|4476.6|4478.2|4475.4|20
1606836370000|2020-12-01 15:26:10|4478.2|4475.4|4477.9|4475.1|4478.4|4475.6|4477.4|4474.6|45
1606836380000|2020-12-01 15:26:20|4478.2|4475.4|4477.6|4474.8|4478.4|4475.6|4476.8|4474|113
1606836390000|2020-12-01 15:26:30|4477.4|4474.6|4477.4|4474.6|4477.6|4474.8|4476.6|4473.8|28
1606836400000|2020-12-01 15:26:40|4477.6|4474.8|4477.4|4474.6|4477.6|4474.8|4476.9|4474.1|14
1606836410000|2020-12-01 15:26:50|4477.1|4474.3|4480.6|4477.8|4480.6|4477.8|4477.1|4474.3|218
1606836420000|2020-12-01 15:27:00|4480.4|4477.6|4481.6|4478.8|4481.6|4478.8|4480.4|4477.6|61
1606836430000|2020-12-01 15:27:10|4481.4|4478.6|4481.9|4479.1|4483.2|4480.4|4481.4|4478.6|51
1606836440000|2020-12-01 15:27:20|4481.6|4478.8|4482.4|4479.6|4483.2|4480.4|4481.6|4478.8|47
1606836450000|2020-12-01 15:27:30|4482.6|4479.8|4485.6|4482.8|4486.4|4483.6|4482.4|4479.6|144
1606836460000|2020-12-01 15:27:40|4485.4|4482.6|4485.4|4482.6|4485.6|4482.8|4485.2|4482.4|13
1606836470000|2020-12-01 15:27:50|4485.2|4482.4|4486.2|4483.4|4487.2|4484.4|4485.2|4482.4|112
1606836480000|2020-12-01 15:28:00|4486.4|4483.6|4487.4|4484.6|4488.4|4485.6|4486.4|4483.6|100
1606836490000|2020-12-01 15:28:10|4487.6|4484.8|4487.6|4484.8|4488.2|4485.4|4487.4|4484.6|54
1606836500000|2020-12-01 15:28:20|4487.4|4484.6|4486.4|4483.6|4487.9|4485.1|4486.4|4483.6|39
1606836510000|2020-12-01 15:28:30|4486.6|4483.8|4487.4|4484.6|4487.4|4484.6|4486.4|4483.6|40
1606836520000|2020-12-01 15:28:40|4488.2|4485.4|4487.9|4485.1|4488.2|4485.4|4487.4|4484.6|31
1606836530000|2020-12-01 15:28:50|4488.2|4485.4|4489.2|4486.4|4489.2|4486.4|4488.2|4485.4|25
1606836540000|2020-12-01 15:29:00|4489.4|4486.6|4486.2|4483.4|4489.4|4486.6|4486.2|4483.4|81
1606836550000|2020-12-01 15:29:10|4486.4|4483.6|4485.2|4482.4|4486.4|4483.6|4483.9|4481.1|133
1606836560000|2020-12-01 15:29:20|4484.9|4482.1|4483.6|4480.8|4485.4|4482.6|4483.6|4480.8|43
1606836570000|2020-12-01 15:29:30|4484.2|4481.4|4484.6|4481.8|4484.6|4481.8|4483.6|4480.8|20
1606836580000|2020-12-01 15:29:40|4484.4|4481.6|4485.2|4482.4|4486.2|4483.4|4484.4|4481.6|39
1606836590000|2020-12-01 15:29:50|4484.6|4481.8|4485.2|4482.4|4485.4|4482.6|4484.2|4481.4|58
1606836600000|2020-12-01 15:30:00|4485.5|4482.7|4483.4|4480.6|4485.6|4482.8|4483.2|4480.4|96
1606836610000|2020-12-01 15:30:10|4483.2|4480.4|4480.4|4477.6|4483.2|4480.4|4480.4|4477.6|111
1606836620000|2020-12-01 15:30:20|4480.2|4477.4|4476.2|4473.4|4480.4|4477.6|4475.2|4472.4|351
1606836630000|2020-12-01 15:30:30|4476.4|4473.6|4475.4|4472.6|4476.4|4473.6|4475.2|4472.4|96
1606836640000|2020-12-01 15:30:40|4475.2|4472.4|4476.4|4473.6|4476.4|4473.6|4475.2|4472.4|51
1606836650000|2020-12-01 15:30:50|4476.6|4473.8|4476.2|4473.4|4477.2|4474.4|4476.2|4473.4|123
1606836660000|2020-12-01 15:31:00|4476.6|4473.8|4475.6|4472.8|4477.4|4474.6|4475.2|4472.4|182
1606836670000|2020-12-01 15:31:10|4475.4|4472.6|4472.4|4469.6|4475.6|4472.8|4472.2|4469.4|208
1606836680000|2020-12-01 15:31:20|4472.2|4469.4|4473.2|4470.4|4474.4|4471.6|4472.2|4469.4|88
1606836690000|2020-12-01 15:31:30|4472.2|4469.4|4464.9|4462.1|4472.2|4469.4|4464.4|4461.6|681
1606836700000|2020-12-01 15:31:40|4464.6|4461.8|4466.2|4463.4|4467.2|4464.4|4464.2|4461.4|117
1606836710000|2020-12-01 15:31:50|4466.4|4463.6|4469.2|4466.4|4469.9|4467.1|4465.9|4463.1|303
1606836720000|2020-12-01 15:32:00|4469.5|4466.7|4470.4|4467.6|4473.2|4470.4|4469.4|4466.6|170
1606836730000|2020-12-01 15:32:10|4469.4|4466.6|4468.2|4465.4|4469.4|4466.6|4466.4|4463.6|124
1606836740000|2020-12-01 15:32:20|4468.9|4466.1|4469.2|4466.4|4469.2|4466.4|4468.2|4465.4|141
1606836750000|2020-12-01 15:32:30|4468.2|4465.4|4468.4|4465.6|4469.4|4466.6|4468.2|4465.4|55
1606836760000|2020-12-01 15:32:40|4468.2|4465.4|4465.4|4462.6|4468.6|4465.8|4465.2|4462.4|88
1606836770000|2020-12-01 15:32:50|4465.6|4462.8|4465.2|4462.4|4465.6|4462.8|4464.4|4461.6|48
1606836780000|2020-12-01 15:33:00|4464.9|4462.1|4464.2|4461.4|4465.2|4462.4|4463.4|4460.6|81
1606836790000|2020-12-01 15:33:10|4463.6|4460.8|4464.2|4461.4|4464.2|4461.4|4463.2|4460.4|74
1606836800000|2020-12-01 15:33:20|4463.4|4460.6|4466|4463.2|4467.2|4464.4|4463.2|4460.4|225
1606836810000|2020-12-01 15:33:30|4465.7|4462.9|4467.2|4464.4|4467.2|4464.4|4465.7|4462.9|86
1606836820000|2020-12-01 15:33:40|4467|4464.2|4466.2|4463.4|4468.2|4465.4|4466|4463.2|63
1606836830000|2020-12-01 15:33:50|4466|4463.2|4467.2|4464.4|4467.2|4464.4|4465.2|4462.4|43
1606836840000|2020-12-01 15:34:00|4467.5|4464.7|4466.2|4463.4|4467.5|4464.7|4464.8|4462|77
1606836850000|2020-12-01 15:34:10|4466|4463.2|4465|4462.2|4466.2|4463.4|4464.8|4462|44
1606836860000|2020-12-01 15:34:20|4464.8|4462|4453.2|4450.4|4464.8|4462|4449.7|4444.4|1178
1606836870000|2020-12-01 15:34:30|4452.2|4449.4|4448.4|4445.6|4453.4|4450.6|4446.6|4443.8|461
1606836880000|2020-12-01 15:34:40|4447.4|4444.6|4440.9|4438.1|4448.4|4445.6|4440.6|4437.8|793
1606836890000|2020-12-01 15:34:50|4441.2|4438.4|4444|4441.2|4444|4441.2|4435.9|4433.1|458
1606836900000|2020-12-01 15:35:00|4444.2|4441.4|4439.2|4436.4|4444.2|4441.4|4439.2|4436.4|341
1606836910000|2020-12-01 15:35:10|4440.2|4437.4|4443.4|4440.6|4444.7|4441.9|4440.2|4437.4|179
1606836920000|2020-12-01 15:35:20|4443.2|4440.4|4441.2|4438.4|4443.2|4440.4|4440.2|4437.4|207
1606836930000|2020-12-01 15:35:30|4441.4|4438.6|4431.9|4429.1|4442.8|4440|4431.4|4428.6|964
1606836940000|2020-12-01 15:35:40|4431.6|4428.8|4431.2|4428.4|4433.2|4430.4|4427.6|4424.8|712
1606836950000|2020-12-01 15:35:50|4430.9|4428.1|4429.7|4426.9|4431.2|4428.4|4424.6|4421.8|327
1606836960000|2020-12-01 15:36:00|4430|4427.2|4424.4|4421.6|4431.2|4428.4|4423.6|4420.8|309
1606836970000|2020-12-01 15:36:10|4423.6|4420.8|4430.4|4427.6|4430.4|4427.6|4422.6|4419.8|455
1606836980000|2020-12-01 15:36:20|4430.6|4427.8|4430.2|4427.4|4432.4|4429.6|4429.2|4426.4|239
1606836990000|2020-12-01 15:36:30|4431|4428.2|4431.2|4428.4|4432.4|4429.6|4429.4|4426.6|233
1606837000000|2020-12-01 15:36:40|4431.4|4428.6|4433.4|4430.6|4434.9|4432.1|4430.6|4427.8|222
1606837010000|2020-12-01 15:36:50|4433.2|4430.4|4438.2|4435.4|4438.6|4435.8|4432.2|4429.4|246
1606837020000|2020-12-01 15:37:00|4438.4|4435.6|4440.4|4437.6|4440.6|4437.8|4437.4|4434.6|440
1606837030000|2020-12-01 15:37:10|4440.2|4437.4|4444.4|4441.6|4444.7|4441.9|4438.6|4435.8|382
1606837040000|2020-12-01 15:37:20|4444.2|4441.4|4438.9|4436.1|4444.2|4441.4|4438.2|4435.4|240
1606837050000|2020-12-01 15:37:30|4438.4|4435.6|4434.9|4432.1|4438.4|4435.6|4432.2|4429.4|222
1606837060000|2020-12-01 15:37:40|4434.6|4431.8|4441.4|4438.6|4441.6|4438.8|4433.6|4430.8|327
1606837070000|2020-12-01 15:37:50|4441.2|4438.4|4443.4|4440.6|4443.6|4440.8|4439.6|4436.8|479
1606837080000|2020-12-01 15:38:00|4443.2|4440.4|4442.2|4439.4|4443.4|4440.6|4439.6|4436.8|216
1606837090000|2020-12-01 15:38:10|4440.2|4437.4|4440.4|4437.6|4441.2|4438.4|4437.4|4434.6|170
1606837100000|2020-12-01 15:38:20|4441|4438.2|4442.4|4439.6|4443.2|4440.4|4440.2|4437.4|145
1606837110000|2020-12-01 15:38:30|4443.2|4440.4|4445|4442.2|4445|4442.2|4441.4|4438.6|145
1606837120000|2020-12-01 15:38:40|4444.4|4441.6|4447.4|4444.6|4447.4|4444.6|4443.2|4440.4|308
1606837130000|2020-12-01 15:38:50|4447.2|4444.4|4448.4|4445.6|4449|4446.2|4445.2|4442.4|164
1606837140000|2020-12-01 15:39:00|4448.7|4445.9|4446.4|4443.6|4449.2|4446.4|4446.2|4443.4|157
1606837150000|2020-12-01 15:39:10|4446.6|4443.8|4444.9|4442.1|4447.2|4444.4|4443.4|4440.6|456
1606837160000|2020-12-01 15:39:20|4444.6|4441.8|4444.4|4441.6|4446.6|4443.8|4443.6|4440.8|139
1606837170000|2020-12-01 15:39:30|4444.6|4441.8|4448.4|4445.6|4449.6|4446.8|4444.4|4441.6|201
1606837180000|2020-12-01 15:39:40|4448.6|4445.8|4449.9|4447.1|4450.6|4447.8|4446.4|4443.6|510
1606837190000|2020-12-01 15:39:50|4449.6|4446.8|4448.6|4445.8|4451.6|4448.8|4448.6|4445.8|203
1606837200000|2020-12-01 15:40:00|4448.9|4446.1|4447.6|4444.8|4451.6|4448.8|4447.6|4444.8|333
1606837210000|2020-12-01 15:40:10|4447.1|4444.3|4445.6|4442.8|4447.1|4444.3|4442.6|4439.8|367
1606837220000|2020-12-01 15:40:20|4445.4|4442.6|4442.6|4439.8|4446.6|4443.8|4441.8|4439|116
1606837230000|2020-12-01 15:40:30|4442.4|4439.6|4441.6|4438.8|4442.6|4439.8|4441.4|4438.6|65
1606837240000|2020-12-01 15:40:40|4442.2|4439.4|4441.6|4438.8|4442.6|4439.8|4441.4|4438.6|45
1606837250000|2020-12-01 15:40:50|4441.9|4439.1|4442.9|4440.1|4444.6|4441.8|4441.9|4439.1|121
1606837260000|2020-12-01 15:41:00|4443.2|4440.4|4440.6|4437.8|4443.4|4440.6|4440.4|4437.6|92
1606837270000|2020-12-01 15:41:10|4440.4|4437.6|4436.4|4433.6|4440.6|4437.8|4436.4|4433.6|61
1606837280000|2020-12-01 15:41:20|4436.6|4433.8|4438.6|4435.8|4438.6|4435.8|4436.4|4433.6|159
1606837290000|2020-12-01 15:41:30|4438.4|4435.6|4438.6|4435.8|4439.6|4436.8|4437.6|4434.8|77
1606837300000|2020-12-01 15:41:40|4438.9|4436.1|4440.6|4437.8|4441.4|4438.6|4438.4|4435.6|83
1606837310000|2020-12-01 15:41:50|4440.4|4437.6|4445.4|4442.6|4445.6|4442.8|4440.2|4437.4|89
1606837320000|2020-12-01 15:42:00|4446.2|4443.4|4449.6|4446.8|4449.6|4446.8|4444.6|4441.8|328
1606837330000|2020-12-01 15:42:10|4449.4|4446.6|4451.4|4448.6|4451.6|4448.8|4449.4|4446.6|65
1606837340000|2020-12-01 15:42:20|4451.6|4448.8|4452.4|4449.6|4452.6|4449.8|4451.2|4448.4|170
1606837350000|2020-12-01 15:42:30|4452.2|4449.4|4453.4|4450.6|4453.6|4450.8|4451.4|4448.6|232
1606837360000|2020-12-01 15:42:40|4452.6|4449.8|4453.6|4450.8|4454.6|4451.8|4452.6|4449.8|135
1606837370000|2020-12-01 15:42:50|4453.9|4451.1|4453.6|4450.8|4454.2|4451.4|4452.4|4449.6|70
1606837380000|2020-12-01 15:43:00|4453.9|4451.1|4451.6|4448.8|4453.9|4451.1|4451.6|4448.8|126
1606837390000|2020-12-01 15:43:10|4452.2|4449.4|4452.4|4449.6|4454.1|4451.3|4451.4|4448.6|134
1606837400000|2020-12-01 15:43:20|4452.6|4449.8|4451.9|4449.1|4453.2|4450.4|4451.4|4448.6|153
1606837410000|2020-12-01 15:43:30|4452.2|4449.4|4451.4|4448.6|4453.6|4450.8|4451.4|4448.6|124
1606837420000|2020-12-01 15:43:40|4451.6|4448.8|4452.6|4449.8|4453.4|4450.6|4450.6|4447.8|152
1606837430000|2020-12-01 15:43:50|4452.9|4450.1|4456.2|4453.4|4456.4|4453.6|4452.9|4450.1|175
1606837440000|2020-12-01 15:44:00|4455.9|4453.1|4456.4|4453.6|4456.9|4454.1|4454.6|4451.8|85
1606837450000|2020-12-01 15:44:10|4456.6|4453.8|4456.6|4453.8|4457.9|4455.1|4456.4|4453.6|131
1606837460000|2020-12-01 15:44:20|4457.2|4454.4|4454.2|4451.4|4457.2|4454.4|4453.4|4450.6|89
1606837470000|2020-12-01 15:44:30|4454.4|4451.6|4453.6|4450.8|4454.6|4451.8|4451.2|4448.4|130
1606837480000|2020-12-01 15:44:40|4454.2|4451.4|4453.4|4450.6|4455.4|4452.6|4453.4|4450.6|151
1606837490000|2020-12-01 15:44:50|4452.4|4449.6|4454.2|4451.4|4454.6|4451.8|4451.4|4448.6|53
1606837500000|2020-12-01 15:45:00|4454.4|4451.6|4450.2|4447.4|4455.2|4452.4|4450.2|4447.4|206
1606837510000|2020-12-01 15:45:10|4451.2|4448.4|4450.2|4447.4|4451.2|4448.4|4449.2|4446.4|142
1606837520000|2020-12-01 15:45:20|4449.6|4446.8|4448.2|4445.4|4449.6|4446.8|4446.6|4443.8|186
1606837530000|2020-12-01 15:45:30|4447.6|4444.8|4446.4|4443.6|4448.2|4445.4|4444.4|4441.6|169
1606837540000|2020-12-01 15:45:40|4446.2|4443.4|4445.2|4442.4|4447.2|4444.4|4444.4|4441.6|40
1606837550000|2020-12-01 15:45:50|4444.9|4442.1|4445.2|4442.4|4446.2|4443.4|4444.4|4441.6|36
1606837560000|2020-12-01 15:46:00|4444.6|4441.8|4444.2|4441.4|4445.2|4442.4|4444.2|4441.4|78
1606837570000|2020-12-01 15:46:10|4444.6|4441.8|4444.6|4441.8|4445.6|4442.8|4444.2|4441.4|92
1606837580000|2020-12-01 15:46:20|4444.4|4441.6|4446.6|4443.8|4448.4|4445.6|4444.2|4441.4|153
1606837590000|2020-12-01 15:46:30|4446.4|4443.6|4443.6|4440.8|4446.4|4443.6|4443.6|4440.8|197
1606837600000|2020-12-01 15:46:40|4443.2|4440.4|4445.2|4442.4|4445.2|4442.4|4442.6|4439.8|205
1606837610000|2020-12-01 15:46:50|4444.4|4441.6|4446.4|4443.6|4446.4|4443.6|4441.2|4438.4|295
1606837620000|2020-12-01 15:47:00|4446.6|4443.8|4447.9|4445.1|4448.4|4445.6|4445.6|4442.8|119
1606837630000|2020-12-01 15:47:10|4447.6|4444.8|4450.4|4447.6|4450.6|4447.8|4447.2|4444.4|152
1606837640000|2020-12-01 15:47:20|4450.2|4447.4|4448.6|4445.8|4450.4|4447.6|4448.6|4445.8|87
1606837650000|2020-12-01 15:47:30|4449.2|4446.4|4449.2|4446.4|4449.2|4446.4|4448.6|4445.8|10
1606837660000|2020-12-01 15:47:40|4449.6|4446.8|4445.2|4442.4|4449.6|4446.8|4445.2|4442.4|140
1606837670000|2020-12-01 15:47:50|4444.6|4441.8|4447.2|4444.4|4447.6|4444.8|4443.4|4440.6|176
1606837680000|2020-12-01 15:48:00|4447.6|4444.8|4448.2|4445.4|4449.2|4446.4|4447.2|4444.4|165
1606837690000|2020-12-01 15:48:10|4448.4|4445.6|4450.4|4447.6|4451.4|4448.6|4448.2|4445.4|251
1606837700000|2020-12-01 15:48:20|4450.2|4447.4|4451.2|4448.4|4452.2|4449.4|4450.2|4447.4|39
1606837710000|2020-12-01 15:48:30|4450.4|4447.6|4452.4|4449.6|4453.2|4450.4|4450.4|4447.6|114
1606837720000|2020-12-01 15:48:40|4452.6|4449.8|4452.2|4449.4|4453.4|4450.6|4452.2|4449.4|35
1606837730000|2020-12-01 15:48:50|4452.4|4449.6|4451.2|4448.4|4453.2|4450.4|4451.2|4448.4|51
1606837740000|2020-12-01 15:49:00|4451.5|4448.7|4449.9|4447.1|4451.5|4448.7|4448.4|4445.6|118
1606837750000|2020-12-01 15:49:10|4449.7|4446.9|4450.2|4447.4|4450.2|4447.4|4448.6|4445.8|100
1606837760000|2020-12-01 15:49:20|4450.4|4447.6|4450.4|4447.6|4450.6|4447.8|4449.6|4446.8|18
1606837770000|2020-12-01 15:49:30|4450.6|4447.8|4450.2|4447.4|4451.2|4448.4|4449.4|4446.6|61
1606837780000|2020-12-01 15:49:40|4449.6|4446.8|4449.4|4446.6|4450.2|4447.4|4448.6|4445.8|116
1606837790000|2020-12-01 15:49:50|4449.2|4446.4|4449.2|4446.4|4449.2|4446.4|4448.4|4445.6|45
1606837800000|2020-12-01 15:50:00|4449.6|4446.8|4447.2|4444.4|4449.6|4446.8|4446.2|4443.4|79
1606837810000|2020-12-01 15:50:10|4446.9|4444.1|4447.6|4444.8|4448.2|4445.4|4446.6|4443.8|138
1606837820000|2020-12-01 15:50:20|4447.4|4444.6|4444.4|4441.6|4447.4|4444.6|4444.2|4441.4|77
1606837830000|2020-12-01 15:50:30|4444.2|4441.4|4442.4|4439.6|4444.2|4441.4|4442.4|4439.6|51
1606837840000|2020-12-01 15:50:40|4442.9|4440.1|4441.4|4438.6|4443.2|4440.4|4440.6|4437.8|70
1606837850000|2020-12-01 15:50:50|4441.6|4438.8|4440.2|4437.4|4441.6|4438.8|4439.2|4436.4|124
1606837860000|2020-12-01 15:51:00|4439.9|4437.1|4436.6|4433.8|4440.6|4437.8|4436.6|4433.8|312
1606837870000|2020-12-01 15:51:10|4436.4|4433.6|4435.9|4433.1|4436.4|4433.6|4435.2|4432.4|132
1606837880000|2020-12-01 15:51:20|4435.4|4432.6|4437.4|4434.6|4438.2|4435.4|4435.4|4432.6|168
1606837890000|2020-12-01 15:51:30|4437.2|4434.4|4437.4|4434.6|4437.4|4434.6|4436.2|4433.4|30
1606837900000|2020-12-01 15:51:40|4437.2|4434.4|4440.6|4437.8|4441.2|4438.4|4437.2|4434.4|99
1606837910000|2020-12-01 15:51:50|4441.2|4438.4|4446.6|4443.8|4446.6|4443.8|4440.2|4437.4|253
1606837920000|2020-12-01 15:52:00|4447.2|4444.4|4448.2|4445.4|4448.4|4445.6|4445.2|4442.4|142
1606837930000|2020-12-01 15:52:10|4447.4|4444.6|4446.4|4443.6|4449.4|4446.6|4446.2|4443.4|204
1606837940000|2020-12-01 15:52:20|4446.2|4443.4|4447.2|4444.4|4447.2|4444.4|4445.4|4442.6|65
1606837950000|2020-12-01 15:52:30|4446.4|4443.6|4446.2|4443.4|4448.2|4445.4|4446.2|4443.4|60
1606837960000|2020-12-01 15:52:40|4446.4|4443.6|4447.2|4444.4|4447.6|4444.8|4446.4|4443.6|31
1606837970000|2020-12-01 15:52:50|4446.9|4444.1|4447.2|4444.4|4447.2|4444.4|4445.9|4443.1|30
1606837980000|2020-12-01 15:53:00|4448.2|4445.4|4447.2|4444.4|4448.2|4445.4|4447.2|4444.4|126
1606837990000|2020-12-01 15:53:10|4447.4|4444.6|4444.2|4441.4|4447.4|4444.6|4443.2|4440.4|143
1606838000000|2020-12-01 15:53:20|4444.4|4441.6|4445.2|4442.4|4446.2|4443.4|4444.4|4441.6|50
1606838010000|2020-12-01 15:53:30|4445.4|4442.6|4444.6|4441.8|4445.4|4442.6|4442.2|4439.4|94
1606838020000|2020-12-01 15:53:40|4444.9|4442.1|4446.9|4444.1|4446.9|4444.1|4444.9|4442.1|53
1606838030000|2020-12-01 15:53:50|4447.2|4444.4|4449.4|4446.6|4449.4|4446.6|4445.2|4442.4|63
1606838040000|2020-12-01 15:54:00|4449.6|4446.8|4449.4|4446.6|4450.2|4447.4|4449.2|4446.4|46
1606838050000|2020-12-01 15:54:10|4449.6|4446.8|4449.9|4447.1|4450.2|4447.4|4449.2|4446.4|20
1606838060000|2020-12-01 15:54:20|4450.2|4447.4|4449.2|4446.4|4450.4|4447.6|4448.6|4445.8|64
1606838070000|2020-12-01 15:54:30|4448.9|4446.1|4444.4|4441.6|4448.9|4446.1|4444.4|4441.6|101
1606838080000|2020-12-01 15:54:40|4444.6|4441.8|4447.4|4444.6|4447.4|4444.6|4444.2|4441.4|44
1606838090000|2020-12-01 15:54:50|4448.2|4445.4|4450.2|4447.4|4450.4|4447.6|4447.6|4444.8|69
1606838100000|2020-12-01 15:55:00|4450.4|4447.6|4446.9|4444.1|4450.4|4447.6|4446.9|4444.1|45
1606838110000|2020-12-01 15:55:10|4447.2|4444.4|4447.2|4444.4|4448.2|4445.4|4445.6|4442.8|79
1606838120000|2020-12-01 15:55:20|4447.6|4444.8|4447.9|4445.1|4448.4|4445.6|4447.6|4444.8|31
1606838130000|2020-12-01 15:55:30|4447.6|4444.8|4444.9|4442.1|4447.6|4444.8|4443.6|4440.8|92
1606838140000|2020-12-01 15:55:40|4444.6|4441.8|4445.4|4442.6|4447.4|4444.6|4444.4|4441.6|60
1606838150000|2020-12-01 15:55:50|4445.9|4443.1|4446.2|4443.4|4446.4|4443.6|4445.9|4443.1|13
1606838160000|2020-12-01 15:56:00|4447|4444.2|4447.2|4444.4|4447.4|4444.6|4446.2|4443.4|40
1606838170000|2020-12-01 15:56:10|4446.6|4443.8|4448.2|4445.4|4449.2|4446.4|4445.4|4442.6|190
1606838180000|2020-12-01 15:56:20|4448.4|4445.6|4447.4|4444.6|4448.4|4445.6|4447.2|4444.4|38
1606838190000|2020-12-01 15:56:30|4446.9|4444.1|4449.2|4446.4|4450.2|4447.4|4446.2|4443.4|212
1606838200000|2020-12-01 15:56:40|4449.6|4446.8|4448.2|4445.4|4450.2|4447.4|4448.2|4445.4|83
1606838210000|2020-12-01 15:56:50|4447.9|4445.1|4448.4|4445.6|4448.4|4445.6|4447.9|4445.1|14
1606838220000|2020-12-01 15:57:00|4448.2|4445.4|4446.6|4443.8|4448.2|4445.4|4445.2|4442.4|58
1606838230000|2020-12-01 15:57:10|4446.9|4444.1|4446.4|4443.6|4447.4|4444.6|4446.2|4443.4|44
1606838240000|2020-12-01 15:57:20|4446.2|4443.4|4446.4|4443.6|4446.4|4443.6|4445.4|4442.6|68
1606838250000|2020-12-01 15:57:30|4446.2|4443.4|4446.9|4444.1|4448.2|4445.4|4446.2|4443.4|80
1606838260000|2020-12-01 15:57:40|4446.4|4443.6|4447.2|4444.4|4448.4|4445.6|4446.2|4443.4|103
1606838270000|2020-12-01 15:57:50|4447.9|4445.1|4446.9|4444.1|4448.2|4445.4|4446.4|4443.6|27
1606838280000|2020-12-01 15:58:00|4447.2|4444.4|4446.4|4443.6|4447.6|4444.8|4446.2|4443.4|30
1606838290000|2020-12-01 15:58:10|4446.2|4443.4|4446.2|4443.4|4446.4|4443.6|4444.2|4441.4|36
1606838300000|2020-12-01 15:58:20|4445.9|4443.1|4440.4|4437.6|4446.2|4443.4|4440.4|4437.6|169
1606838310000|2020-12-01 15:58:30|4440.6|4437.8|4441.6|4438.8|4443.6|4440.8|4440.6|4437.8|150
1606838320000|2020-12-01 15:58:40|4441.4|4438.6|4443.6|4440.8|4443.6|4440.8|4439.6|4436.8|187
1606838330000|2020-12-01 15:58:50|4444.2|4441.4|4443.9|4441.1|4445.6|4442.8|4443.6|4440.8|89
1606838340000|2020-12-01 15:59:00|4445.1|4442.3|4443.4|4440.6|4446.4|4443.6|4443.4|4440.6|37
1606838350000|2020-12-01 15:59:10|4443.6|4440.8|4441.6|4438.8|4444.2|4441.4|4441.6|4438.8|72
1606838360000|2020-12-01 15:59:20|4441.9|4439.1|4441.4|4438.6|4442.6|4439.8|4441.1|4438.3|47
1606838370000|2020-12-01 15:59:30|4440.9|4438.1|4443.4|4440.6|4443.4|4440.6|4440.2|4437.4|26
1606838380000|2020-12-01 15:59:40|4442.9|4440.1|4442.6|4439.8|4443.4|4440.6|4442.4|4439.6|22
1606838390000|2020-12-01 15:59:50|4442.9|4440.1|4442.4|4439.6|4443.2|4440.4|4441.4|4438.6|31
1606838400000|2020-12-01 16:00:00|4441.9|4439.1|4440.6|4437.8|4442.4|4439.6|4439.6|4436.8|311
1606838410000|2020-12-01 16:00:10|4441.2|4438.4|4441.4|4438.6|4443.4|4440.6|4439.6|4436.8|189
1606838420000|2020-12-01 16:00:20|4441.2|4438.4|4440.4|4437.6|4441.6|4438.8|4439.4|4436.6|145
1606838430000|2020-12-01 16:00:30|4440.6|4437.8|4441.4|4438.6|4442.4|4439.6|4440.6|4437.8|40
1606838440000|2020-12-01 16:00:40|4440.9|4438.1|4436.4|4433.6|4440.9|4438.1|4435.1|4432.3|191
1606838450000|2020-12-01 16:00:50|4436.6|4433.8|4435.6|4432.8|4437.4|4434.6|4434.6|4431.8|76
1606838460000|2020-12-01 16:01:00|4435.9|4433.1|4434.6|4431.8|4436.6|4433.8|4434.4|4431.6|112
1606838470000|2020-12-01 16:01:10|4435.2|4432.4|4431.4|4428.6|4435.4|4432.6|4430.9|4428.1|237
1606838480000|2020-12-01 16:01:20|4432.4|4429.6|4432.6|4429.8|4433.4|4430.6|4430.6|4427.8|147
1606838490000|2020-12-01 16:01:30|4433.2|4430.4|4436.6|4433.8|4437.6|4434.8|4433.2|4430.4|132
1606838500000|2020-12-01 16:01:40|4436.9|4434.1|4434.6|4431.8|4437.6|4434.8|4434.4|4431.6|132
1606838510000|2020-12-01 16:01:50|4433.6|4430.8|4432.6|4429.8|4433.6|4430.8|4432.6|4429.8|18
1606838520000|2020-12-01 16:02:00|4432.4|4429.6|4431.6|4428.8|4433.6|4430.8|4431.4|4428.6|92
1606838530000|2020-12-01 16:02:10|4432.4|4429.6|4432.4|4429.6|4433.6|4430.8|4432.1|4429.3|28
1606838540000|2020-12-01 16:02:20|4432.2|4429.4|4432.4|4429.6|4432.6|4429.8|4431.6|4428.8|88
1606838550000|2020-12-01 16:02:30|4431.9|4429.1|4430.6|4427.8|4432.1|4429.3|4430.6|4427.8|158
1606838560000|2020-12-01 16:02:40|4430.9|4428.1|4431.6|4428.8|4431.6|4428.8|4430.9|4428.1|23
1606838570000|2020-12-01 16:02:50|4432.1|4429.3|4434.6|4431.8|4434.6|4431.8|4431.6|4428.8|56
1606838580000|2020-12-01 16:03:00|4434.4|4431.6|4432.6|4429.8|4434.6|4431.8|4432.4|4429.6|32
1606838590000|2020-12-01 16:03:10|4433.2|4430.4|4433.1|4430.3|4434.6|4431.8|4432.6|4429.8|80
1606838600000|2020-12-01 16:03:20|4433.6|4430.8|4433.6|4430.8|4434.6|4431.8|4433.4|4430.6|43
1606838610000|2020-12-01 16:03:30|4433.4|4430.6|4433.6|4430.8|4433.6|4430.8|4432.6|4429.8|29
1606838620000|2020-12-01 16:03:40|4432.6|4429.8|4433.6|4430.8|4434.6|4431.8|4432.6|4429.8|163
1606838630000|2020-12-01 16:03:50|4433.4|4430.6|4432.6|4429.8|4434.6|4431.8|4432.4|4429.6|82
1606838640000|2020-12-01 16:04:00|4433.4|4430.6|4435.6|4432.8|4436.6|4433.8|4433.4|4430.6|76
1606838650000|2020-12-01 16:04:10|4435.4|4432.6|4435.6|4432.8|4435.6|4432.8|4434.6|4431.8|50
1606838660000|2020-12-01 16:04:20|4435.4|4432.6|4435.6|4432.8|4436.6|4433.8|4435.4|4432.6|39
1606838670000|2020-12-01 16:04:30|4435.9|4433.1|4436.6|4433.8|4437.6|4434.8|4435.9|4433.1|88
1606838680000|2020-12-01 16:04:40|4436.4|4433.6|4438.6|4435.8|4438.6|4435.8|4435.6|4432.8|67
1606838690000|2020-12-01 16:04:50|4439.2|4436.4|4441.6|4438.8|4441.9|4439.1|4438.6|4435.8|139
1606838700000|2020-12-01 16:05:00|4442.1|4439.3|4446.6|4443.8|4447.4|4444.6|4442.1|4439.3|366
1606838710000|2020-12-01 16:05:10|4446.4|4443.6|4451.6|4448.8|4451.6|4448.8|4446.2|4443.4|281
1606838720000|2020-12-01 16:05:20|4451.4|4448.6|4450.6|4447.8|4451.6|4448.8|4448.6|4445.8|291
1606838730000|2020-12-01 16:05:30|4450.4|4447.6|4452.6|4449.8|4453.2|4450.4|4450.4|4447.6|208
1606838740000|2020-12-01 16:05:40|4452.4|4449.6|4453.6|4450.8|4454.6|4451.8|4451.4|4448.6|159
1606838750000|2020-12-01 16:05:50|4452.2|4449.4|4448.4|4445.6|4452.2|4449.4|4448.2|4445.4|130
1606838760000|2020-12-01 16:06:00|4447.6|4444.8|4449.6|4446.8|4450.6|4447.8|4447.4|4444.6|97
1606838770000|2020-12-01 16:06:10|4450.2|4447.4|4450.4|4447.6|4452.2|4449.4|4449.6|4446.8|178
1606838780000|2020-12-01 16:06:20|4450.6|4447.8|4450.4|4447.6|4450.6|4447.8|4448.6|4445.8|118
1606838790000|2020-12-01 16:06:30|4450.6|4447.8|4447.6|4444.8|4450.6|4447.8|4447.6|4444.8|50
1606838800000|2020-12-01 16:06:40|4447.9|4445.1|4447.4|4444.6|4449.4|4446.6|4447.4|4444.6|31
1606838810000|2020-12-01 16:06:50|4446.4|4443.6|4450.4|4447.6|4450.4|4447.6|4445.4|4442.6|92
1606838820000|2020-12-01 16:07:00|4450.2|4447.4|4454.6|4451.8|4454.6|4451.8|4450.2|4447.4|174
1606838830000|2020-12-01 16:07:10|4455.2|4452.4|4456.4|4453.6|4457.9|4455.1|4453.6|4450.8|194
1606838840000|2020-12-01 16:07:20|4456.6|4453.8|4461.9|4459.1|4462.2|4459.4|4456.6|4453.8|434
1606838850000|2020-12-01 16:07:30|4462.2|4459.4|4461.6|4458.8|4463.4|4460.6|4460.4|4457.6|162
1606838860000|2020-12-01 16:07:40|4461.9|4459.1|4461.2|4458.4|4462.6|4459.8|4460.2|4457.4|107
1606838870000|2020-12-01 16:07:50|4461.4|4458.6|4463.2|4460.4|4463.9|4461.1|4459.6|4456.8|206
1606838880000|2020-12-01 16:08:00|4462.6|4459.8|4460.6|4457.8|4463.4|4460.6|4460.2|4457.4|90
1606838890000|2020-12-01 16:08:10|4460.4|4457.6|4458.6|4455.8|4462.4|4459.6|4458.6|4455.8|156
1606838900000|2020-12-01 16:08:20|4459.2|4456.4|4454.6|4451.8|4459.6|4456.8|4454.2|4451.4|148
1606838910000|2020-12-01 16:08:30|4454.4|4451.6|4454.6|4451.8|4455.6|4452.8|4452.6|4449.8|179
1606838920000|2020-12-01 16:08:40|4454.4|4451.6|4454.4|4451.6|4455.4|4452.6|4454.2|4451.4|28
1606838930000|2020-12-01 16:08:50|4454.2|4451.4|4454.6|4451.8|4456.2|4453.4|4453.4|4450.6|216
1606838940000|2020-12-01 16:09:00|4454.4|4451.6|4455.4|4452.6|4455.6|4452.8|4454.4|4451.6|31
1606838950000|2020-12-01 16:09:10|4455.2|4452.4|4453.4|4450.6|4455.4|4452.6|4453.4|4450.6|38
1606838960000|2020-12-01 16:09:20|4453.6|4450.8|4450.4|4447.6|4454.4|4451.6|4450.2|4447.4|146
1606838970000|2020-12-01 16:09:30|4450.6|4447.8|4451.2|4448.4|4451.6|4448.8|4449.6|4446.8|92
1606838980000|2020-12-01 16:09:40|4451.4|4448.6|4451.4|4448.6|4451.4|4448.6|4449.6|4446.8|151
1606838990000|2020-12-01 16:09:50|4451.6|4448.8|4451.4|4448.6|4452.2|4449.4|4450.4|4447.6|74
1606839000000|2020-12-01 16:10:00|4451.2|4448.4|4451.2|4448.4|4452.2|4449.4|4450.9|4448.1|76
1606839010000|2020-12-01 16:10:10|4450.9|4448.1|4449.2|4446.4|4450.9|4448.1|4448.9|4446.1|37
1606839020000|2020-12-01 16:10:20|4448.9|4446.1|4443.9|4441.1|4449.2|4446.4|4443.9|4441.1|93
1606839030000|2020-12-01 16:10:30|4443.6|4440.8|4446.2|4443.4|4446.4|4443.6|4443.4|4440.6|124
1606839040000|2020-12-01 16:10:40|4446.4|4443.6|4446.4|4443.6|4447.2|4444.4|4445.4|4442.6|21
1606839050000|2020-12-01 16:10:50|4446.2|4443.4|4447.6|4444.8|4448.4|4445.6|4445.4|4442.6|40
1606839060000|2020-12-01 16:11:00|4448.2|4445.4|4449.4|4446.6|4449.4|4446.6|4447.2|4444.4|55
1606839070000|2020-12-01 16:11:10|4449.6|4446.8|4448.2|4445.4|4449.6|4446.8|4447.2|4444.4|25
1606839080000|2020-12-01 16:11:20|4447.6|4444.8|4446.6|4443.8|4449.4|4446.6|4446.6|4443.8|152
1606839090000|2020-12-01 16:11:30|4446.9|4444.1|4446.6|4443.8|4447.6|4444.8|4445.6|4442.8|54
1606839100000|2020-12-01 16:11:40|4447.4|4444.6|4447.2|4444.4|4448.2|4445.4|4446.6|4443.8|25
1606839110000|2020-12-01 16:11:50|4446.6|4443.8|4447.2|4444.4|4448.4|4445.6|4446.6|4443.8|104
1606839120000|2020-12-01 16:12:00|4447.6|4444.8|4445.6|4442.8|4447.6|4444.8|4444.9|4442.1|30
1606839130000|2020-12-01 16:12:10|4446.1|4443.3|4445.9|4443.1|4447.4|4444.6|4445.6|4442.8|46
1606839140000|2020-12-01 16:12:20|4446.2|4443.4|4446.6|4443.8|4447.6|4444.8|4445.6|4442.8|15
1606839150000|2020-12-01 16:12:30|4446.9|4444.1|4449.4|4446.6|4449.6|4446.8|4446.4|4443.6|98
1606839160000|2020-12-01 16:12:40|4448.9|4446.1|4448.6|4445.8|4449.2|4446.4|4448.1|4445.3|28
1606839170000|2020-12-01 16:12:50|4449.2|4446.4|4449.6|4446.8|4450.6|4447.8|4449.2|4446.4|55
1606839180000|2020-12-01 16:13:00|4449.2|4446.4|4449.4|4446.6|4449.6|4446.8|4449.2|4446.4|11
1606839190000|2020-12-01 16:13:10|4449.6|4446.8|4449.6|4446.8|4450.6|4447.8|4449.4|4446.6|22
1606839200000|2020-12-01 16:13:20|4449.2|4446.4|4449.4|4446.6|4449.4|4446.6|4447.6|4444.8|121
1606839210000|2020-12-01 16:13:30|4448.9|4446.1|4449.6|4446.8|4450.2|4447.4|4448.4|4445.6|101
1606839220000|2020-12-01 16:13:40|4449.2|4446.4|4449.6|4446.8|4449.6|4446.8|4448.6|4445.8|43
1606839230000|2020-12-01 16:13:50|4450.2|4447.4|4452.4|4449.6|4452.4|4449.6|4449.6|4446.8|97
1606839240000|2020-12-01 16:14:00|4452.6|4449.8|4455.4|4452.6|4455.9|4453.1|4452.6|4449.8|66
1606839250000|2020-12-01 16:14:10|4455.1|4452.3|4452.6|4449.8|4456.6|4453.8|4452.6|4449.8|133
1606839260000|2020-12-01 16:14:20|4452.9|4450.1|4454.2|4451.4|4454.6|4451.8|4452.6|4449.8|65
1606839270000|2020-12-01 16:14:30|4454.6|4451.8|4453.6|4450.8|4454.6|4451.8|4453.6|4450.8|48
1606839280000|2020-12-01 16:14:40|4454.2|4451.4|4455.6|4452.8|4456.6|4453.8|4454.2|4451.4|42
1606839290000|2020-12-01 16:14:50|4455.4|4452.6|4454.4|4451.6|4456.2|4453.4|4454.4|4451.6|30
1606839300000|2020-12-01 16:15:00|4454.6|4451.8|4455.4|4452.6|4456.4|4453.6|4454.4|4451.6|121
1606839310000|2020-12-01 16:15:10|4454.9|4452.1|4454.2|4451.4|4455.6|4452.8|4453.6|4450.8|49
1606839320000|2020-12-01 16:15:20|4453.9|4451.1|4456.2|4453.4|4456.4|4453.6|4453.6|4450.8|44
1606839330000|2020-12-01 16:15:30|4456.4|4453.6|4455.2|4452.4|4456.6|4453.8|4454.4|4451.6|22
1606839340000|2020-12-01 16:15:40|4454.9|4452.1|4454.6|4451.8|4455.2|4452.4|4453.6|4450.8|57
1606839350000|2020-12-01 16:15:50|4454.4|4451.6|4457.4|4454.6|4457.4|4454.6|4454.4|4451.6|65
1606839360000|2020-12-01 16:16:00|4458.2|4455.4|4457.6|4454.8|4458.4|4455.6|4456.2|4453.4|93
1606839370000|2020-12-01 16:16:10|4457.9|4455.1|4457.9|4455.1|4458.4|4455.6|4457.4|4454.6|58
1606839380000|2020-12-01 16:16:20|4457.6|4454.8|4456.4|4453.6|4457.9|4455.1|4455.4|4452.6|60
1606839390000|2020-12-01 16:16:30|4456.6|4453.8|4456.9|4454.1|4456.9|4454.1|4456.4|4453.6|8
1606839400000|2020-12-01 16:16:40|4456.6|4453.8|4457.6|4454.8|4457.6|4454.8|4455.6|4452.8|28
1606839410000|2020-12-01 16:16:50|4457.4|4454.6|4456.4|4453.6|4457.4|4454.6|4455.4|4452.6|17
1606839420000|2020-12-01 16:17:00|4456.6|4453.8|4457.6|4454.8|4457.6|4454.8|4456.2|4453.4|33
1606839430000|2020-12-01 16:17:10|4458.2|4455.4|4459.9|4457.1|4461.2|4458.4|4458.2|4455.4|97
1606839440000|2020-12-01 16:17:20|4459.6|4456.8|4458.4|4455.6|4459.6|4456.8|4457.6|4454.8|35
1606839450000|2020-12-01 16:17:30|4458.2|4455.4|4461.4|4458.6|4461.6|4458.8|4457.6|4454.8|308
1606839460000|2020-12-01 16:17:40|4461.2|4458.4|4461.6|4458.8|4462.2|4459.4|4461.2|4458.4|71
1606839470000|2020-12-01 16:17:50|4461.4|4458.6|4462.2|4459.4|4463.4|4460.6|4461.2|4458.4|70
1606839480000|2020-12-01 16:18:00|4462.4|4459.6|4462.2|4459.4|4463.6|4460.8|4462.2|4459.4|258
1606839490000|2020-12-01 16:18:10|4462.4|4459.6|4464|4461.2|4465.2|4462.4|4462.2|4459.4|408
1606839500000|2020-12-01 16:18:20|4464.2|4461.4|4464.2|4461.4|4465.2|4462.4|4463.8|4461|49
1606839510000|2020-12-01 16:18:30|4464|4461.2|4463|4460.2|4464.2|4461.4|4462.2|4459.4|38
1606839520000|2020-12-01 16:18:40|4463.2|4460.4|4462.8|4460|4463.2|4460.4|4462.2|4459.4|17
1606839530000|2020-12-01 16:18:50|4462.5|4459.7|4463|4460.2|4463.2|4460.4|4462.2|4459.4|45
1606839540000|2020-12-01 16:19:00|4463.2|4460.4|4464.2|4461.4|4464.2|4461.4|4462.2|4459.4|58
1606839550000|2020-12-01 16:19:10|4464.8|4462|4462|4459.2|4464.8|4462|4462|4459.2|48
1606839560000|2020-12-01 16:19:20|4461.7|4458.9|4459|4456.2|4462|4459.2|4458.4|4455.6|107
1606839570000|2020-12-01 16:19:30|4458.2|4455.4|4459.2|4456.4|4459.2|4456.4|4458.2|4455.4|53
1606839580000|2020-12-01 16:19:40|4459|4456.2|4457|4454.2|4459.2|4456.4|4455.8|4453|166
1606839590000|2020-12-01 16:19:50|4457.2|4454.4|4457.2|4454.4|4457.2|4454.4|4456.2|4453.4|62
1606839600000|2020-12-01 16:20:00|4457|4454.2|4459.2|4456.4|4459.2|4456.4|4456.8|4454|85
1606839610000|2020-12-01 16:20:10|4459|4456.2|4456.5|4453.7|4459.2|4456.4|4456|4453.2|116
1606839620000|2020-12-01 16:20:20|4457|4454.2|4457.2|4454.4|4458|4455.2|4457|4454.2|48
1606839630000|2020-12-01 16:20:30|4457|4454.2|4456.2|4453.4|4457|4454.2|4456|4453.2|27
1606839640000|2020-12-01 16:20:40|4456|4453.2|4456|4453.2|4457|4454.2|4455.5|4452.7|67
1606839650000|2020-12-01 16:20:50|4456.2|4453.4|4458.2|4455.4|4458.2|4455.4|4456.2|4453.4|44
1606839660000|2020-12-01 16:21:00|4458.8|4456|4456.8|4454|4460.5|4457.7|4456.2|4453.4|96
1606839670000|2020-12-01 16:21:10|4457.2|4454.4|4457|4454.2|4458|4455.2|4457|4454.2|556
1606839680000|2020-12-01 16:21:20|4457.2|4454.4|4459|4456.2|4459.2|4456.4|4457.2|4454.4|77
1606839690000|2020-12-01 16:21:30|4459.2|4456.4|4459|4456.2|4459.2|4456.4|4458.2|4455.4|142
1606839700000|2020-12-01 16:21:40|4458.8|4456|4458|4455.2|4459|4456.2|4457.8|4455|32
1606839710000|2020-12-01 16:21:50|4457.8|4455|4460|4457.2|4460.2|4457.4|4457.8|4455|44
1606839720000|2020-12-01 16:22:00|4459.8|4457|4460.2|4457.4|4460.2|4457.4|4459.8|4457|1
1606839730000|2020-12-01 16:22:10|4460.5|4457.7|4466|4463.2|4466.8|4464|4460.5|4457.7|498
1606839740000|2020-12-01 16:22:20|4466.3|4463.5|4464|4461.2|4466.3|4463.5|4463.8|4461|51
1606839750000|2020-12-01 16:22:30|4463.8|4461|4463|4460.2|4464|4461.2|4462.2|4459.4|115
1606839760000|2020-12-01 16:22:40|4462.2|4459.4|4465.2|4462.4|4465.2|4462.4|4462.2|4459.4|350
1606839770000|2020-12-01 16:22:50|4465.5|4462.7|4465|4462.2|4466|4463.2|4464.2|4461.4|55
1606839780000|2020-12-01 16:23:00|4465.2|4462.4|4465.2|4462.4|4465.5|4462.7|4465.2|4462.4|34
1606839790000|2020-12-01 16:23:10|4464.8|4462|4466.2|4463.4|4466.2|4463.4|4464.2|4461.4|53
1606839800000|2020-12-01 16:23:20|4466|4463.2|4467|4464.2|4468|4465.2|4466|4463.2|200
1606839810000|2020-12-01 16:23:30|4466.5|4463.7|4467|4464.2|4467.2|4464.4|4464.8|4462|183
1606839820000|2020-12-01 16:23:40|4467.2|4464.4|4467|4464.2|4468|4465.2|4466|4463.2|42
1606839830000|2020-12-01 16:23:50|4466.2|4463.4|4471|4468.2|4471.2|4468.4|4466|4463.2|313
1606839840000|2020-12-01 16:24:00|4471.2|4468.4|4471.8|4469|4472.2|4469.4|4470.5|4467.7|89
1606839850000|2020-12-01 16:24:10|4472|4469.2|4470|4467.2|4472.2|4469.4|4470|4467.2|58
1606839860000|2020-12-01 16:24:20|4470.2|4467.4|4471.2|4468.4|4471.2|4468.4|4468.4|4465.6|221
1606839870000|2020-12-01 16:24:30|4471.8|4469|4472|4469.2|4472.5|4469.7|4471.2|4468.4|92
1606839880000|2020-12-01 16:24:40|4471.2|4468.4|4471.2|4468.4|4471.2|4468.4|4469.8|4467|50
1606839890000|2020-12-01 16:24:50|4471.8|4469|4471.2|4468.4|4472.5|4469.7|4470.5|4467.7|176
1606839900000|2020-12-01 16:25:00|4470.2|4467.4|4472.2|4469.4|4473.5|4470.7|4470.2|4467.4|202
1606839910000|2020-12-01 16:25:10|4472.8|4470|4475.2|4472.4|4476|4473.2|4472.2|4469.4|166
1606839920000|2020-12-01 16:25:20|4475|4472.2|4475.7|4472.9|4476.2|4473.4|4475|4472.2|38
1606839930000|2020-12-01 16:25:30|4476|4473.2|4477.2|4474.4|4477.2|4474.4|4475.2|4472.4|97
1606839940000|2020-12-01 16:25:40|4476.2|4473.4|4476|4473.2|4476.2|4473.4|4476|4473.2|36
1606839950000|2020-12-01 16:25:50|4476.2|4473.4|4477|4474.2|4477.2|4474.4|4476|4473.2|26
1606839960000|2020-12-01 16:26:00|4476.8|4474|4478.2|4475.4|4480.2|4477.4|4476|4473.2|264
1606839970000|2020-12-01 16:26:10|4478.8|4476|4481.8|4479|4482.8|4480|4478.8|4476|258
1606839980000|2020-12-01 16:26:20|4481.2|4478.4|4475|4472.2|4481.8|4479|4474|4471.2|217
1606839990000|2020-12-01 16:26:30|4474.8|4472|4478.5|4475.7|4478.5|4475.7|4473.2|4470.4|129
1606840000000|2020-12-01 16:26:40|4478.8|4476|4479.2|4476.4|4480.2|4477.4|4478.8|4476|43
1606840010000|2020-12-01 16:26:50|4479|4476.2|4477|4474.2|4479.2|4476.4|4476.5|4473.7|48
1606840020000|2020-12-01 16:27:00|4477.2|4474.4|4475.2|4472.4|4477.8|4475|4475.2|4472.4|106
1606840030000|2020-12-01 16:27:10|4475|4472.2|4474|4471.2|4475.5|4472.7|4472.8|4470|63
1606840040000|2020-12-01 16:27:20|4474.2|4471.4|4476|4473.2|4476.5|4473.7|4474|4471.2|78
1606840050000|2020-12-01 16:27:30|4475.2|4472.4|4474|4471.2|4475.2|4472.4|4473|4470.2|87
1606840060000|2020-12-01 16:27:40|4474.8|4472|4474|4471.2|4475|4472.2|4473|4470.2|51
1606840070000|2020-12-01 16:27:50|4473.8|4471|4473.5|4470.7|4473.8|4471|4473|4470.2|46
1606840080000|2020-12-01 16:28:00|4474|4471.2|4473|4470.2|4475|4472.2|4472.2|4469.4|37
1606840090000|2020-12-01 16:28:10|4472|4469.2|4468.8|4466|4473|4470.2|4468.8|4466|182
1606840100000|2020-12-01 16:28:20|4468.5|4465.7|4470.8|4468|4472|4469.2|4466.8|4464|233
1606840110000|2020-12-01 16:28:30|4471|4468.2|4472.5|4469.7|4473|4470.2|4469.8|4467|132
1606840120000|2020-12-01 16:28:40|4472.8|4470|4474.8|4472|4475|4472.2|4472.2|4469.4|120
1606840130000|2020-12-01 16:28:50|4474.5|4471.7|4477.2|4474.4|4478|4475.2|4474|4471.2|139
1606840140000|2020-12-01 16:29:00|4478|4475.2|4478|4475.2|4479|4476.2|4476.8|4474|190
1606840150000|2020-12-01 16:29:10|4477.5|4474.7|4476.5|4473.7|4478.8|4476|4475|4472.2|245
1606840160000|2020-12-01 16:29:20|4476|4473.2|4477|4474.2|4477.8|4475|4475.8|4473|78
1606840170000|2020-12-01 16:29:30|4477.2|4474.4|4476|4473.2|4477.8|4475|4476|4473.2|124
1606840180000|2020-12-01 16:29:40|4476.3|4473.5|4477|4474.2|4478.8|4476|4476.3|4473.5|94
1606840190000|2020-12-01 16:29:50|4477.8|4475|4477.2|4474.4|4479|4476.2|4477.2|4474.4|150
1606840200000|2020-12-01 16:30:00|4477|4474.2|4482|4479.2|4483|4480.2|4476.8|4474|306
1606840210000|2020-12-01 16:30:10|4481.8|4479|4485|4482.2|4485.2|4482.4|4481|4478.2|363
1606840220000|2020-12-01 16:30:20|4484.8|4482|4487|4484.2|4488|4485.2|4483.8|4481|455
1606840230000|2020-12-01 16:30:30|4487.2|4484.4|4483|4480.2|4488.2|4485.4|4483|4480.2|232
1606840240000|2020-12-01 16:30:40|4483.2|4480.4|4480|4477.2|4483.2|4480.4|4479|4476.2|137
1606840250000|2020-12-01 16:30:50|4480.2|4477.4|4480|4477.2|4482|4479.2|4479|4476.2|69
1606840260000|2020-12-01 16:31:00|4479.8|4477|4479.8|4477|4481.2|4478.4|4479.5|4476.7|37
1606840270000|2020-12-01 16:31:10|4479.2|4476.4|4481.5|4478.7|4481.5|4478.7|4478.8|4476|55
1606840280000|2020-12-01 16:31:20|4481.8|4479|4482.8|4480|4484.2|4481.4|4481.8|4479|52
1606840290000|2020-12-01 16:31:30|4483|4480.2|4484|4481.2|4485.2|4482.4|4483|4480.2|74
1606840300000|2020-12-01 16:31:40|4483.8|4481|4483.2|4480.4|4484|4481.2|4482|4479.2|63
1606840310000|2020-12-01 16:31:50|4483.8|4481|4485|4482.2|4485.2|4482.4|4483.2|4480.4|98
1606840320000|2020-12-01 16:32:00|4485.2|4482.4|4479|4476.2|4487|4484.2|4477.2|4474.4|223
1606840330000|2020-12-01 16:32:10|4478.8|4476|4482.2|4479.4|4482.8|4480|4478.8|4476|103
1606840340000|2020-12-01 16:32:20|4482|4479.2|4480|4477.2|4482|4479.2|4479|4476.2|88
1606840350000|2020-12-01 16:32:30|4479.8|4477|4479.8|4477|4480.2|4477.4|4479|4476.2|97
1606840360000|2020-12-01 16:32:40|4480|4477.2|4479|4476.2|4480|4477.2|4478|4475.2|69
1606840370000|2020-12-01 16:32:50|4479.2|4476.4|4480.2|4477.4|4480.2|4477.4|4478.8|4476|50
1606840380000|2020-12-01 16:33:00|4480|4477.2|4479|4476.2|4480.8|4478|4478|4475.2|77
1606840390000|2020-12-01 16:33:10|4479.2|4476.4|4478|4475.2|4480.2|4477.4|4477.8|4475|75
1606840400000|2020-12-01 16:33:20|4478.2|4475.4|4478|4475.2|4478.2|4475.4|4477.4|4474.6|21
1606840410000|2020-12-01 16:33:30|4478.2|4475.4|4478|4475.2|4478.2|4475.4|4477.8|4475|23
1606840420000|2020-12-01 16:33:40|4478.2|4475.4|4477.8|4475|4478.8|4476|4477.8|4475|17
1606840430000|2020-12-01 16:33:50|4478|4475.2|4477|4474.2|4478|4475.2|4475.8|4473|54
1606840440000|2020-12-01 16:34:00|4477.2|4474.4|4479|4476.2|4479.8|4477|4477.2|4474.4|136
1606840450000|2020-12-01 16:34:10|4479.2|4476.4|4478|4475.2|4479.8|4477|4478|4475.2|39
1606840460000|2020-12-01 16:34:20|4478.5|4475.7|4478|4475.2|4478.5|4475.7|4478|4475.2|8
1606840470000|2020-12-01 16:34:30|4478.8|4476|4478.8|4476|4480.2|4477.4|4478|4475.2|61
1606840480000|2020-12-01 16:34:40|4478.2|4475.4|4476.8|4474|4480.8|4478|4476.8|4474|106
1606840490000|2020-12-01 16:34:50|4476.5|4473.7|4475.8|4473|4476.8|4474|4474.8|4472|98
1606840500000|2020-12-01 16:35:00|4476|4473.2|4481|4478.2|4481|4478.2|4476|4473.2|132
1606840510000|2020-12-01 16:35:10|4480.5|4477.7|4480.2|4477.4|4481.5|4478.7|4480|4477.2|100
1606840520000|2020-12-01 16:35:20|4480.8|4478|4480.8|4478|4481.8|4479|4480.8|4478|29
1606840530000|2020-12-01 16:35:30|4480.2|4477.4|4481|4478.2|4481.8|4479|4479.2|4476.4|62
1606840540000|2020-12-01 16:35:40|4480.2|4477.4|4480|4477.2|4481.8|4479|4478.8|4476|72
1606840550000|2020-12-01 16:35:50|4480.8|4478|4484.6|4481.8|4484.6|4481.8|4480|4477.2|93
1606840560000|2020-12-01 16:36:00|4483.8|4481|4481.6|4478.8|4483.8|4481|4480.6|4477.8|100
1606840570000|2020-12-01 16:36:10|4481.8|4479|4480.1|4477.3|4481.8|4479|4479.8|4477|49
1606840580000|2020-12-01 16:36:20|4480.3|4477.5|4480.3|4477.5|4480.8|4478|4480.1|4477.3|11
1606840590000|2020-12-01 16:36:30|4480.6|4477.8|4480.1|4477.3|4480.8|4478|4479.8|4477|33
1606840600000|2020-12-01 16:36:40|4480.3|4477.5|4480.1|4477.3|4480.3|4477.5|4479.3|4476.5|101
1606840610000|2020-12-01 16:36:50|4480.3|4477.5|4481.1|4478.3|4482.1|4479.3|4480.3|4477.5|81
1606840620000|2020-12-01 16:37:00|4481.3|4478.5|4479.6|4476.8|4481.8|4479|4478.6|4475.8|39
1606840630000|2020-12-01 16:37:10|4478.8|4476|4478.1|4475.3|4479.1|4476.3|4477.6|4474.8|82
1606840640000|2020-12-01 16:37:20|4478.3|4475.5|4479.6|4476.8|4479.8|4477|4477.3|4474.5|58
1606840650000|2020-12-01 16:37:30|4479.8|4477|4477.6|4474.8|4480.1|4477.3|4476.8|4474|53
1606840660000|2020-12-01 16:37:40|4477.8|4475|4476.8|4474|4477.8|4475|4476.6|4473.8|27
1606840670000|2020-12-01 16:37:50|4477.1|4474.3|4477.8|4475|4477.8|4475|4476.3|4473.5|14
1606840680000|2020-12-01 16:38:00|4478.6|4475.8|4479.8|4477|4479.8|4477|4478.3|4475.5|23
1606840690000|2020-12-01 16:38:10|4479.6|4476.8|4478.6|4475.8|4480.3|4477.5|4478.6|4475.8|20
1606840700000|2020-12-01 16:38:20|4477.8|4475|4478.8|4476|4479.3|4476.5|4477.6|4474.8|28
1606840710000|2020-12-01 16:38:30|4478.6|4475.8|4478.6|4475.8|4478.8|4476|4478.1|4475.3|4
1606840720000|2020-12-01 16:38:40|4478.8|4476|4478.6|4475.8|4478.8|4476|4478.6|4475.8|113
1606840730000|2020-12-01 16:38:50|4478.3|4475.5|4476.8|4474|4478.6|4475.8|4475.8|4473|186
1606840740000|2020-12-01 16:39:00|4476.2|4473.4|4476.8|4474|4477|4474.2|4475.8|4473|107
1606840750000|2020-12-01 16:39:10|4477|4474.2|4471.8|4469|4477|4474.2|4471.8|4469|91
1606840760000|2020-12-01 16:39:20|4472|4469.2|4474|4471.2|4474.8|4472|4471.8|4469|64
1606840770000|2020-12-01 16:39:30|4473.8|4471|4477.8|4475|4478.5|4475.7|4473.8|4471|93
1606840780000|2020-12-01 16:39:40|4477.5|4474.7|4475.8|4473|4478.8|4476|4475.8|4473|45
1606840790000|2020-12-01 16:39:50|4476|4473.2|4476.5|4473.7|4476.8|4474|4475.8|4473|22
1606840800000|2020-12-01 16:40:00|4476.8|4474|4478.8|4476|4479|4476.2|4475.8|4473|31
1606840810000|2020-12-01 16:40:10|4479|4476.2|4477.5|4474.7|4479|4476.2|4477|4474.2|26
1606840820000|2020-12-01 16:40:20|4477|4474.2|4478.8|4476|4479.2|4476.4|4477|4474.2|26
1606840830000|2020-12-01 16:40:30|4479.1|4476.3|4478.8|4476|4479.8|4477|4478.8|4476|18
1606840840000|2020-12-01 16:40:40|4479.2|4476.4|4479.2|4476.4|4480.2|4477.4|4478.8|4476|121
1606840850000|2020-12-01 16:40:50|4479|4476.2|4478.8|4476|4479|4476.2|4478.2|4475.4|32
1606840860000|2020-12-01 16:41:00|4478.2|4475.4|4477.2|4474.4|4480|4477.2|4477.2|4474.4|70
1606840870000|2020-12-01 16:41:10|4477.5|4474.7|4479|4476.2|4479.3|4476.5|4477.5|4474.7|27
1606840880000|2020-12-01 16:41:20|4478.8|4476|4479.8|4477|4480|4477.2|4477.8|4475|14
1606840890000|2020-12-01 16:41:30|4480.6|4477.8|4478.8|4476|4480.8|4478|4478.8|4476|63
1606840900000|2020-12-01 16:41:40|4479.1|4476.3|4479.8|4477|4479.8|4477|4478.8|4476|11
1606840910000|2020-12-01 16:41:50|4479.6|4476.8|4478.8|4476|4479.6|4476.8|4478.8|4476|4
1606840920000|2020-12-01 16:42:00|4478.6|4475.8|4478.6|4475.8|4479.6|4476.8|4477.8|4475|41
1606840930000|2020-12-01 16:42:10|4478.8|4476|4479.8|4477|4480.6|4477.8|4477.8|4475|76
1606840940000|2020-12-01 16:42:20|4479|4476.2|4479.8|4477|4479.8|4477|4478.8|4476|13
1606840950000|2020-12-01 16:42:30|4479.6|4476.8|4479.8|4477|4479.8|4477|4478.8|4476|48
1606840960000|2020-12-01 16:42:40|4479.6|4476.8|4479.8|4477|4480.1|4477.3|4479.6|4476.8|6
1606840970000|2020-12-01 16:42:50|4479.6|4476.8|4478.8|4476|4479.8|4477|4478.8|4476|53
1606840980000|2020-12-01 16:43:00|4479.3|4476.5|4478.8|4476|4479.6|4476.8|4478.8|4476|16
1606840990000|2020-12-01 16:43:10|4478.5|4475.7|4479.1|4476.3|4479.8|4477|4478.5|4475.7|73
1606841000000|2020-12-01 16:43:20|4479.3|4476.5|4479.6|4476.8|4479.8|4477|4478.8|4476|22
1606841010000|2020-12-01 16:43:30|4479.1|4476.3|4480.6|4477.8|4480.8|4478|4478.8|4476|42
1606841020000|2020-12-01 16:43:40|4480.8|4478|4481.8|4479|4482.3|4479.5|4480.6|4477.8|84
1606841030000|2020-12-01 16:43:50|4480.8|4478|4482.8|4480|4482.8|4480|4479.8|4477|61
1606841040000|2020-12-01 16:44:00|4483.8|4481|4483.8|4481|4485.8|4483|4482.8|4480|139
1606841050000|2020-12-01 16:44:10|4484.1|4481.3|4484.8|4482|4484.8|4482|4484.1|4481.3|14
1606841060000|2020-12-01 16:44:20|4485.2|4482.4|4485.6|4482.8|4485.8|4483|4484.8|4482|42
1606841070000|2020-12-01 16:44:30|4485|4482.2|4484.8|4482|4485|4482.2|4484.6|4481.8|22
1606841080000|2020-12-01 16:44:40|4484.2|4481.4|4483.8|4481|4484.2|4481.4|4483.8|4481|21
1606841090000|2020-12-01 16:44:50|4483.3|4480.5|4482.3|4479.5|4483.8|4481|4481.8|4479|39
1606841100000|2020-12-01 16:45:00|4482.6|4479.8|4483.8|4481|4484.8|4482|4482.6|4479.8|86
1606841110000|2020-12-01 16:45:10|4484|4481.2|4484.6|4481.8|4484.8|4482|4483.8|4481|39
1606841120000|2020-12-01 16:45:20|4484.1|4481.3|4482.8|4480|4484.8|4482|4482.8|4480|66
1606841130000|2020-12-01 16:45:30|4483.3|4480.5|4482|4479.2|4483.6|4480.8|4480.5|4477.7|160
1606841140000|2020-12-01 16:45:40|4481.8|4479|4484.2|4481.4|4484.2|4481.4|4481.8|4479|17
1606841150000|2020-12-01 16:45:50|4484|4481.2|4484|4481.2|4484.8|4482|4483.8|4481|36
1606841160000|2020-12-01 16:46:00|4484.8|4482|4485|4482.2|4485.2|4482.4|4484.5|4481.7|16
1606841170000|2020-12-01 16:46:10|4484.8|4482|4484.8|4482|4485|4482.2|4484.2|4481.4|12
1606841180000|2020-12-01 16:46:20|4484.2|4481.4|4483.8|4481|4484.8|4482|4483.2|4480.4|56
1606841190000|2020-12-01 16:46:30|4484|4481.2|4483.8|4481|4484.5|4481.7|4483.8|4481|3
1606841200000|2020-12-01 16:46:40|4483.5|4480.7|4480|4477.2|4483.8|4481|4479.2|4476.4|55
1606841210000|2020-12-01 16:46:50|4479.2|4476.4|4480.8|4478|4481|4478.2|4479|4476.2|51
1606841220000|2020-12-01 16:47:00|4480.2|4477.4|4480|4477.2|4481.2|4478.4|4479.5|4476.7|97
1606841230000|2020-12-01 16:47:10|||||||||2
1606841240000|2020-12-01 16:47:20|4479.8|4477|4479.2|4476.4|4480|4477.2|4479|4476.2|23
1606841250000|2020-12-01 16:47:30|4479|4476.2|4478.8|4476|4479.5|4476.7|4477.2|4474.4|64
1606841260000|2020-12-01 16:47:40|4479|4476.2|4477.2|4474.4|4479|4476.2|4477|4474.2|39
1606841270000|2020-12-01 16:47:50|4477.5|4474.7|4477|4474.2|4478|4475.2|4476|4473.2|42
1606841280000|2020-12-01 16:48:00|4476.2|4473.4|4475.8|4473|4477.2|4474.4|4475|4472.2|103
1606841290000|2020-12-01 16:48:10|4476|4473.2|4476.5|4473.7|4477|4474.2|4475.5|4472.7|23
1606841300000|2020-12-01 16:48:20|4476.8|4474|4476|4473.2|4476.8|4474|4475.8|4473|6
1606841310000|2020-12-01 16:48:30|4476.2|4473.4|4475.2|4472.4|4476.2|4473.4|4475|4472.2|43
1606841320000|2020-12-01 16:48:40|4475|4472.2|4476|4473.2|4477|4474.2|4474.8|4472|80
1606841330000|2020-12-01 16:48:50|4476.2|4473.4|4476|4473.2|4477|4474.2|4475.8|4473|24
1606841340000|2020-12-01 16:49:00|4475.5|4472.7|4476.8|4474|4477|4474.2|4475.5|4472.7|32
1606841350000|2020-12-01 16:49:10|4476.5|4473.7|4478|4475.2|4478.2|4475.4|4476|4473.2|114
1606841360000|2020-12-01 16:49:20|4478.2|4475.4|4474.2|4471.4|4478.2|4475.4|4473.2|4470.4|128
1606841370000|2020-12-01 16:49:30|4474.5|4471.7|4476.2|4473.4|4476.2|4473.4|4474.2|4471.4|24
1606841380000|2020-12-01 16:49:40|4476.5|4473.7|4476|4473.2|4476.5|4473.7|4475|4472.2|79
1606841390000|2020-12-01 16:49:50|4475.4|4472.6|4471.2|4468.4|4475.7|4472.9|4471.2|4468.4|170
1606841400000|2020-12-01 16:50:00|4471.5|4468.7|4470|4467.2|4472.2|4469.4|4469.2|4466.4|191
1606841410000|2020-12-01 16:50:10|4469.5|4466.7|4471|4468.2|4471|4468.2|4469.2|4466.4|66
1606841420000|2020-12-01 16:50:20|4471.2|4468.4|4470.2|4467.4|4471.2|4468.4|4469|4466.2|75
1606841430000|2020-12-01 16:50:30|4470.5|4467.7|4470.2|4467.4|4471.2|4468.4|4469.8|4467|50
1606841440000|2020-12-01 16:50:40|4470.5|4467.7|4472|4469.2|4472.8|4470|4470|4467.2|149
1606841450000|2020-12-01 16:50:50|4471.2|4468.4|4472.8|4470|4473|4470.2|4471.2|4468.4|47
1606841460000|2020-12-01 16:51:00|4472.2|4469.4|4474.5|4471.7|4475|4472.2|4472.2|4469.4|44
1606841470000|2020-12-01 16:51:10|4474.2|4471.4|4473|4470.2|4474.2|4471.4|4472.2|4469.4|84
1606841480000|2020-12-01 16:51:20|4472.2|4469.4|4471.2|4468.4|4473.2|4470.4|4471.2|4468.4|33
1606841490000|2020-12-01 16:51:30|4471|4468.2|4471|4468.2|4471.8|4469|4471|4468.2|9
1606841500000|2020-12-01 16:51:40|4470.8|4468|4469.5|4466.7|4471|4468.2|4469.2|4466.4|69
1606841510000|2020-12-01 16:51:50|4469.8|4467|4471|4468.2|4471.8|4469|4469.5|4466.7|78
1606841520000|2020-12-01 16:52:00|4471.2|4468.4|4472|4469.2|4473.2|4470.4|4471.2|4468.4|88
1606841530000|2020-12-01 16:52:10|4471.8|4469|4471|4468.2|4472|4469.2|4470.8|4468|14
1606841540000|2020-12-01 16:52:20|4470.8|4468|4471|4468.2|4471.8|4469|4470|4467.2|44
1606841550000|2020-12-01 16:52:30|4470.8|4468|4472|4469.2|4472|4469.2|4470.8|4468|14
1606841560000|2020-12-01 16:52:40|4472.2|4469.4|4474|4471.2|4474.2|4471.4|4472.2|4469.4|49
1606841570000|2020-12-01 16:52:50|4473.4|4470.6|4473|4470.2|4473.4|4470.6|4472.8|4470|15
1606841580000|2020-12-01 16:53:00|4472.8|4470|4473|4470.2|4473|4470.2|4472.7|4469.9|33
1606841590000|2020-12-01 16:53:10|4472.2|4469.4|4472.8|4470|4473|4470.2|4471.8|4469|11
1606841600000|2020-12-01 16:53:20|4472.2|4469.4|4473|4470.2|4473|4470.2|4471|4468.2|52
1606841610000|2020-12-01 16:53:30|4472.8|4470|4474|4471.2|4474|4471.2|4472.8|4470|5
1606841620000|2020-12-01 16:53:40|4473.8|4471|4474|4471.2|4474|4471.2|4473.8|4471|3
1606841630000|2020-12-01 16:53:50|4473.8|4471|4474|4471.2|4474|4471.2|4473|4470.2|12
1606841640000|2020-12-01 16:54:00|4474.2|4471.4|4473.5|4470.7|4475.2|4472.4|4473.2|4470.4|36
1606841650000|2020-12-01 16:54:10|4473.8|4471|4473.5|4470.7|4473.8|4471|4473|4470.2|16
1606841660000|2020-12-01 16:54:20|4473.8|4471|4475|4472.2|4475|4472.2|4473.8|4471|28
1606841670000|2020-12-01 16:54:30|4475.2|4472.4|4473.8|4471|4475.2|4472.4|4473.8|4471|59
1606841680000|2020-12-01 16:54:40|4474|4471.2|4474|4471.2|4475|4472.2|4473.8|4471|9
1606841690000|2020-12-01 16:54:50|4474.2|4471.4|4475.5|4472.7|4476|4473.2|4474.2|4471.4|37
1606841700000|2020-12-01 16:55:00|4476|4473.2|4475.2|4472.4|4476|4473.2|4475.2|4472.4|7
1606841710000|2020-12-01 16:55:10|4475|4472.2|4474.2|4471.4|4475.2|4472.4|4474.2|4471.4|13
1606841720000|2020-12-01 16:55:20|4474.8|4472|4474.8|4472|4475|4472.2|4474.2|4471.4|28
1606841730000|2020-12-01 16:55:30|4474.2|4471.4|4475|4472.2|4475.2|4472.4|4474|4471.2|53
1606841740000|2020-12-01 16:55:40|4474.8|4472|4472|4469.2|4474.8|4472|4472|4469.2|61
1606841750000|2020-12-01 16:55:50|4472.2|4469.4|4474.5|4471.7|4475.8|4473|4472.2|4469.4|272
1606841760000|2020-12-01 16:56:00|4474.2|4471.4|4475|4472.2|4475|4472.2|4474|4471.2|18
1606841770000|2020-12-01 16:56:10|4474.8|4472|4474.8|4472|4475|4472.2|4474.8|4472|3
1606841780000|2020-12-01 16:56:20|4475|4472.2|4474.8|4472|4475.2|4472.4|4474.8|4472|3
1606841790000|2020-12-01 16:56:30|4475|4472.2|4475|4472.2|4475|4472.2|4474.8|4472|3
1606841800000|2020-12-01 16:56:40|4474.8|4472|4473.8|4471|4474.8|4472|4473.2|4470.4|103
1606841810000|2020-12-01 16:56:50|4473.2|4470.4|4474|4471.2|4474.2|4471.4|4473.2|4470.4|28
1606841820000|2020-12-01 16:57:00|4473.7|4470.9|4474|4471.2|4474|4471.2|4473.2|4470.4|25
1606841830000|2020-12-01 16:57:10|4474.6|4471.8|4473.2|4470.4|4474.6|4471.8|4472.8|4470|74
1606841840000|2020-12-01 16:57:20|4473|4470.2|4473|4470.2|4473.2|4470.4|4472.2|4469.4|20
1606841850000|2020-12-01 16:57:30|4472.8|4470|4473|4470.2|4473.2|4470.4|4472|4469.2|14
1606841860000|2020-12-01 16:57:40|4472.8|4470|4472.2|4469.4|4473|4470.2|4472.2|4469.4|9
1606841870000|2020-12-01 16:57:50|4472.8|4470|4473.2|4470.4|4473.2|4470.4|4472.8|4470|23
1606841880000|2020-12-01 16:58:00|4473|4470.2|4474.2|4471.4|4474.2|4471.4|4473|4470.2|32
1606841890000|2020-12-01 16:58:10|4474|4471.2|4473|4470.2|4474.2|4471.4|4473|4470.2|20
1606841900000|2020-12-01 16:58:20|4473.2|4470.4|4473|4470.2|4473.8|4471|4473|4470.2|11
1606841910000|2020-12-01 16:58:30|4473.2|4470.4|4472.2|4469.4|4474.2|4471.4|4472.2|4469.4|24
1606841920000|2020-12-01 16:58:40|4472|4469.2|4472|4469.2|4472.2|4469.4|4472|4469.2|0
1606841930000|2020-12-01 16:58:50|4472.2|4469.4|4473|4470.2|4473|4470.2|4472|4469.2|52
1606841940000|2020-12-01 16:59:00|4473.2|4470.4|4472.5|4469.7|4473.5|4470.7|4472.5|4469.7|13
1606841950000|2020-12-01 16:59:10|4472.2|4469.4|4472.2|4469.4|4473|4470.2|4472|4469.2|7
1606841960000|2020-12-01 16:59:20|4472.5|4469.7|4472|4469.2|4473|4470.2|4472|4469.2|56
1606841970000|2020-12-01 16:59:30|4471.2|4468.4|4472|4469.2|4472|4469.2|4471.2|4468.4|40
1606841980000|2020-12-01 16:59:40|4472.2|4469.4|4473|4470.2|4473|4470.2|4472|4469.2|18
1606841990000|2020-12-01 16:59:50|4472.8|4470|4472.8|4470|4473.8|4471|4472.5|4469.7|21
1606842000000|2020-12-01 17:00:00|4472.2|4469.4|4471.2|4468.4|4472.8|4470|4471|4468.2|91
1606842010000|2020-12-01 17:00:10|4471|4468.2|4472|4469.2|4472|4469.2|4470.2|4467.4|34
1606842020000|2020-12-01 17:00:20|4472.2|4469.4|4472.2|4469.4|4472.2|4469.4|4472|4469.2|3
1606842030000|2020-12-01 17:00:30|4473|4470.2|4471.2|4468.4|4473|4470.2|4470.2|4467.4|52
1606842040000|2020-12-01 17:00:40|4471.8|4469|4471.8|4469|4472|4469.2|4471.2|4468.4|13
1606842050000|2020-12-01 17:00:50|4472|4469.2|4472.2|4469.4|4472.2|4469.4|4471.8|4469|4
1606842060000|2020-12-01 17:01:00|4472|4469.2|4475.8|4473|4475.8|4473|4472|4469.2|84
1606842070000|2020-12-01 17:01:10|4476|4473.2|4477|4474.2|4477|4474.2|4476|4473.2|41
1606842080000|2020-12-01 17:01:20|4477.2|4474.4|4478.2|4475.4|4478.8|4476|4477.2|4474.4|62
1606842090000|2020-12-01 17:01:30|4478.5|4475.7|4481|4478.2|4481.2|4478.4|4478|4475.2|107
1606842100000|2020-12-01 17:01:40|4480.8|4478|4481.2|4478.4|4481.2|4478.4|4480.8|4478|18
1606842110000|2020-12-01 17:01:50|4481.8|4479|4481.2|4478.4|4482.2|4479.4|4480.2|4477.4|59
1606842120000|2020-12-01 17:02:00|4482|4479.2|4482.2|4479.4|4482.2|4479.4|4481.2|4478.4|79
1606842130000|2020-12-01 17:02:10|4482|4479.2|4484|4481.2|4485|4482.2|4481.5|4478.7|157
1606842140000|2020-12-01 17:02:20|4483.5|4480.7|4485.5|4482.7|4486.3|4483.5|4483.5|4480.7|105
1606842150000|2020-12-01 17:02:30|4485.2|4482.4|4486|4483.2|4486.2|4483.4|4485.2|4482.4|46
1606842160000|2020-12-01 17:02:40|4486.2|4483.4|4485.7|4482.9|4486.2|4483.4|4485.2|4482.4|31
1606842170000|2020-12-01 17:02:50|4486|4483.2|4486.7|4483.9|4487|4484.2|4485.5|4482.7|94
1606842180000|2020-12-01 17:03:00|4487|4484.2|4487.2|4484.4|4487.2|4484.4|4486.2|4483.4|39
1606842190000|2020-12-01 17:03:10|4486.2|4483.4|4487.2|4484.4|4487.8|4485|4486.2|4483.4|133
1606842200000|2020-12-01 17:03:20|4487|4484.2|4487.2|4484.4|4487.2|4484.4|4487|4484.2|19
1606842210000|2020-12-01 17:03:30|4487|4484.2|4486.2|4483.4|4487.2|4484.4|4486.2|4483.4|33
1606842220000|2020-12-01 17:03:40|4485.8|4483|4485.2|4482.4|4486.2|4483.4|4485.2|4482.4|14
1606842230000|2020-12-01 17:03:50|4485.5|4482.7|4486|4483.2|4486.8|4484|4485.5|4482.7|173
1606842240000|2020-12-01 17:04:00|4485.5|4482.7|4483|4480.2|4486.2|4483.4|4483|4480.2|65
1606842250000|2020-12-01 17:04:10|4483.2|4480.4|4483.2|4480.4|4484.2|4481.4|4482.5|4479.7|54
1606842260000|2020-12-01 17:04:20|4483|4480.2|4482.8|4480|4483.2|4480.4|4482.2|4479.4|871
1606842270000|2020-12-01 17:04:30|4482.2|4479.4|4480.8|4478|4482.6|4479.8|4480.8|4478|90
1606842280000|2020-12-01 17:04:40|4481.3|4478.5|4480.8|4478|4481.8|4479|4480.6|4477.8|32
1606842290000|2020-12-01 17:04:50|4479.8|4477|4478.8|4476|4479.8|4477|4478.6|4475.8|63
1606842300000|2020-12-01 17:05:00|4478.6|4475.8|4479.8|4477|4480.8|4478|4477.8|4475|98
1606842310000|2020-12-01 17:05:10|4479.4|4476.6|4479.8|4477|4479.8|4477|4479.3|4476.5|13
1606842320000|2020-12-01 17:05:20|4479.2|4476.4|4478.8|4476|4479.8|4477|4478.8|4476|42
1606842330000|2020-12-01 17:05:30|4478.6|4475.8|4478.6|4475.8|4479.4|4476.6|4477.4|4474.6|92
1606842340000|2020-12-01 17:05:40|4478.8|4476|4479.8|4477|4479.8|4477|4478.8|4476|12
1606842350000|2020-12-01 17:05:50|4479.6|4476.8|4478.8|4476|4479.6|4476.8|4478.8|4476|13
1606842360000|2020-12-01 17:06:00|4479.5|4476.7|4479.8|4477|4479.8|4477|4478.3|4475.5|83
1606842370000|2020-12-01 17:06:10|4479.4|4476.6|4480.8|4478|4480.8|4478|4478.8|4476|71
1606842380000|2020-12-01 17:06:20|4481.4|4478.6|4480.8|4478|4481.6|4478.8|4480.6|4477.8|30
1606842390000|2020-12-01 17:06:30|4481.1|4478.3|4481.8|4479|4481.8|4479|4480.8|4478|13
1606842400000|2020-12-01 17:06:40|4482.1|4479.3|4484.8|4482|4484.8|4482|4481.8|4479|38
1606842410000|2020-12-01 17:06:50|4485.4|4482.6|4484.8|4482|4485.4|4482.6|4483.8|4481|54
1606842420000|2020-12-01 17:07:00|||||||||12
1606842430000|2020-12-01 17:07:10|4484.4|4481.6|4484.6|4481.8|4484.8|4482|4483.8|4481|70
1606842440000|2020-12-01 17:07:20|4484.8|4482|4485.6|4482.8|4485.8|4483|4484.8|4482|46
1606842450000|2020-12-01 17:07:30|4485.8|4483|4486.8|4484|4487.1|4484.3|4485.8|4483|51
1606842460000|2020-12-01 17:07:40|4486.6|4483.8|4487.8|4485|4487.8|4485|4486.6|4483.8|53
1606842470000|2020-12-01 17:07:50|4486.8|4484|4487.8|4485|4487.8|4485|4486.8|4484|13
1606842480000|2020-12-01 17:08:00|4487.6|4484.8|4487.6|4484.8|4488.4|4485.6|4486.8|4484|227
1606842490000|2020-12-01 17:08:10|4487.8|4485|4487.8|4485|4487.8|4485|4487.6|4484.8|13
1606842500000|2020-12-01 17:08:20|4488.3|4485.5|4491.1|4488.3|4495.9|4493.1|4487.8|4485|422
1606842510000|2020-12-01 17:08:30|4491.6|4488.8|4488.8|4486|4491.8|4489|4488.8|4486|95
1606842520000|2020-12-01 17:08:40|4488.4|4485.6|4490.6|4487.8|4490.6|4487.8|4488.4|4485.6|68
1606842530000|2020-12-01 17:08:50|4490.8|4488|4490.8|4488|4493.6|4490.8|4490.6|4487.8|87
1606842540000|2020-12-01 17:09:00|4491.4|4488.6|4490.8|4488|4491.6|4488.8|4490.6|4487.8|33
1606842550000|2020-12-01 17:09:10|4491.4|4488.6|4493.8|4491|4494.6|4491.8|4490.8|4488|72
1606842560000|2020-12-01 17:09:20|4493.6|4490.8|4489.8|4487|4493.8|4491|4489.8|4487|96
1606842570000|2020-12-01 17:09:30|4490.4|4487.6|4490.6|4487.8|4491.6|4488.8|4489.8|4487|78
1606842580000|2020-12-01 17:09:40|4490.8|4488|4489.8|4487|4490.8|4488|4489.8|4487|33
1606842590000|2020-12-01 17:09:50|4489.6|4486.8|4490.4|4487.6|4490.4|4487.6|4489.6|4486.8|9
1606842600000|2020-12-01 17:10:00|4490.6|4487.8|4487.6|4484.8|4490.8|4488|4487.4|4484.6|98
1606842610000|2020-12-01 17:10:10|4487.4|4484.6|4489.1|4486.3|4489.4|4486.6|4487.4|4484.6|25
1606842620000|2020-12-01 17:10:20|4489.4|4486.6|4488.8|4486|4489.4|4486.6|4488.8|4486|15
1606842630000|2020-12-01 17:10:30|4488.4|4485.6|4488.8|4486|4490.1|4487.3|4487.6|4484.8|82
1606842640000|2020-12-01 17:10:40|4488.6|4485.8|4489.6|4486.8|4489.6|4486.8|4486.8|4484|70
1606842650000|2020-12-01 17:10:50|4489.8|4487|4490.8|4488|4491.6|4488.8|4489.6|4486.8|76
1606842660000|2020-12-01 17:11:00|4491|4488.2|4493.6|4490.8|4493.6|4490.8|4491|4488.2|38
1606842670000|2020-12-01 17:11:10|4493.8|4491|4493.1|4490.3|4494.4|4491.6|4492.6|4489.8|87
1606842680000|2020-12-01 17:11:20|4493.3|4490.5|4492.8|4490|4493.6|4490.8|4491.8|4489|28
1606842690000|2020-12-01 17:11:30|4493.4|4490.6|4493.4|4490.6|4494.1|4491.3|4492.8|4490|19
1606842700000|2020-12-01 17:11:40|4493.6|4490.8|4490.8|4488|4493.6|4490.8|4490.8|4488|47
1606842710000|2020-12-01 17:11:50|4490.6|4487.8|4491.8|4489|4492.8|4490|4490.6|4487.8|60
1606842720000|2020-12-01 17:12:00|4491.4|4488.6|4489.8|4487|4491.6|4488.8|4489.8|4487|374
1606842730000|2020-12-01 17:12:10|4489.6|4486.8|4487.8|4485|4489.6|4486.8|4487.8|4485|30
1606842740000|2020-12-01 17:12:20|4488.1|4485.3|4488.8|4486|4488.8|4486|4488.1|4485.3|29
1606842750000|2020-12-01 17:12:30|||||||||8
1606842760000|2020-12-01 17:12:40|4487.8|4485|4488.8|4486|4488.8|4486|4487|4484.2|65
1606842770000|2020-12-01 17:12:50|4488.4|4485.6|4487.8|4485|4488.8|4486|4487.8|4485|15
1606842780000|2020-12-01 17:13:00|||||||||14
1606842790000|2020-12-01 17:13:10|4486.8|4484|4486.3|4483.5|4486.8|4484|4485.8|4483|22
1606842800000|2020-12-01 17:13:20|4486.6|4483.8|4485.8|4483|4486.6|4483.8|4485.8|4483|15
1606842810000|2020-12-01 17:13:30|4485.2|4482.4|4484.8|4482|4485.2|4482.4|4484.8|4482|53
1606842820000|2020-12-01 17:13:40|||||||||11
1606842830000|2020-12-01 17:13:50|4484.6|4481.8|4484.8|4482|4484.8|4482|4484.6|4481.8|9
1606842840000|2020-12-01 17:14:00|4485.1|4482.3|4486.4|4483.6|4486.8|4484|4485.1|4482.3|64
1606842850000|2020-12-01 17:14:10|4486.1|4483.3|4486.8|4484|4486.8|4484|4485.8|4483|185
1606842860000|2020-12-01 17:14:20|4486.2|4483.4|4485|4482.2|4486.2|4483.4|4484.8|4482|65
1606842870000|2020-12-01 17:14:30|4484.5|4481.7|4484.8|4482|4485.2|4482.4|4484.2|4481.4|50
1606842880000|2020-12-01 17:14:40|4484.2|4481.4|4484.8|4482|4484.8|4482|4484.2|4481.4|3
1606842890000|2020-12-01 17:14:50|4484.2|4481.4|4484.8|4482|4484.8|4482|4484.2|4481.4|10
1606842900000|2020-12-01 17:15:00|4485.8|4483|4484.8|4482|4485.8|4483|4484.8|4482|20
1606842910000|2020-12-01 17:15:10|4484.2|4481.4|4482.8|4480|4484.2|4481.4|4482.8|4480|48
1606842920000|2020-12-01 17:15:20|4482.2|4479.4|4482.8|4480|4482.8|4480|4481.8|4479|23
1606842930000|2020-12-01 17:15:30|4481.8|4479|4481.8|4479|4482.8|4480|4481.8|4479|32
1606842940000|2020-12-01 17:15:40|4482|4479.2|4482.8|4480|4482.8|4480|4481.8|4479|29
1606842950000|2020-12-01 17:15:50|4483.2|4480.4|4482.8|4480|4483.8|4481|4482.8|4480|15
1606842960000|2020-12-01 17:16:00|||||||||10
1606842970000|2020-12-01 17:16:10|4483|4480.2|4483.8|4481|4483.8|4481|4483|4480.2|3
1606842980000|2020-12-01 17:16:20|4484.3|4481.5|4484.8|4482|4485|4482.2|4484.3|4481.5|52
1606842990000|2020-12-01 17:16:30|4485|4482.2|4486|4483.2|4486.8|4484|4485|4482.2|20
1606843000000|2020-12-01 17:16:40|4486.3|4483.5|4484.6|4481.8|4486.8|4484|4484.6|4481.8|158
1606843010000|2020-12-01 17:16:50|4483.8|4481|4484.8|4482|4484.8|4482|4483.8|4481|15
1606843020000|2020-12-01 17:17:00|4485.1|4482.3|4484.6|4481.8|4485.4|4482.6|4484.6|4481.8|13
1606843030000|2020-12-01 17:17:10|4484.8|4482|4485.8|4483|4485.8|4483|4484.6|4481.8|17
1606843040000|2020-12-01 17:17:20|4486.4|4483.6|4487.8|4485|4487.8|4485|4486.4|4483.6|35
1606843050000|2020-12-01 17:17:30|4488.1|4485.3|4488.1|4485.3|4488.8|4486|4487.8|4485|24
1606843060000|2020-12-01 17:17:40|4488.4|4485.6|4488.8|4486|4488.8|4486|4487.8|4485|18
1606843070000|2020-12-01 17:17:50|4489.4|4486.6|4487.1|4484.3|4489.4|4486.6|4487.1|4484.3|30
1606843080000|2020-12-01 17:18:00|4486.8|4484|4488.8|4486|4489.8|4487|4486.8|4484|16
1606843090000|2020-12-01 17:18:10|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|4488.4|4485.6|5
1606843100000|2020-12-01 17:18:20|4488.4|4485.6|4484.4|4481.6|4488.6|4485.8|4484.4|4481.6|54
1606843110000|2020-12-01 17:18:30|4483.8|4481|4482.6|4479.8|4484.6|4481.8|4482.6|4479.8|50
1606843120000|2020-12-01 17:18:40|4482.4|4479.6|4482.4|4479.6|4483.4|4480.6|4481.8|4479|21
1606843130000|2020-12-01 17:18:50|4482.1|4479.3|4482.4|4479.6|4482.6|4479.8|4481.4|4478.6|8
1606843140000|2020-12-01 17:19:00|4482.8|4480|4483.6|4480.8|4485.4|4482.6|4482.8|4480|55
1606843150000|2020-12-01 17:19:10|4483.8|4481|4483.8|4481|4484.8|4482|4483.4|4480.6|8
1606843160000|2020-12-01 17:19:20|4483.4|4480.6|4484.4|4481.6|4484.6|4481.8|4483.4|4480.6|51
1606843170000|2020-12-01 17:19:30|4484.6|4481.8|4483.4|4480.6|4484.6|4481.8|4483.4|4480.6|6
1606843180000|2020-12-01 17:19:40|4483.6|4480.8|4483.4|4480.6|4484.4|4481.6|4482.4|4479.6|56
1606843190000|2020-12-01 17:19:50|4484.4|4481.6|4483.8|4481|4484.6|4481.8|4483.8|4481|11
1606843200000|2020-12-01 17:20:00|4484.4|4481.6|4483.6|4480.8|4484.6|4481.8|4482.8|4480|27
1606843210000|2020-12-01 17:20:10|4483.4|4480.6|4483.4|4480.6|4483.6|4480.8|4482.6|4479.8|24
1606843220000|2020-12-01 17:20:20|4483.6|4480.8|4484.4|4481.6|4484.4|4481.6|4483.6|4480.8|13
1606843230000|2020-12-01 17:20:30|4483.8|4481|4483.4|4480.6|4483.8|4481|4483.1|4480.3|20
1606843240000|2020-12-01 17:20:40|4483.1|4480.3|4483.4|4480.6|4483.4|4480.6|4482.8|4480|6
1606843250000|2020-12-01 17:20:50|4483.8|4481|4484.4|4481.6|4484.8|4482|4483.8|4481|13
1606843260000|2020-12-01 17:21:00|4484.9|4482.1|4484.6|4481.8|4485.4|4482.6|4484.6|4481.8|28
1606843270000|2020-12-01 17:21:10|4485.1|4482.3|4486.4|4483.6|4486.4|4483.6|4485.1|4482.3|10
1606843280000|2020-12-01 17:21:20|4485.8|4483|4484.4|4481.6|4485.8|4483|4483.8|4481|25
1606843290000|2020-12-01 17:21:30|4484.6|4481.8|4484.4|4481.6|4484.8|4482|4483.8|4481|11
1606843300000|2020-12-01 17:21:40|4484.1|4481.3|4484.4|4481.6|4484.6|4481.8|4483.4|4480.6|103
1606843310000|2020-12-01 17:21:50|4483.8|4481|4483.6|4480.8|4483.8|4481|4483.6|4480.8|3
1606843320000|2020-12-01 17:22:00|4483.8|4481|4484.4|4481.6|4484.8|4482|4483.6|4480.8|15
1606843330000|2020-12-01 17:22:10|4483.8|4481|4483.6|4480.8|4484.4|4481.6|4483.6|4480.8|14
1606843340000|2020-12-01 17:22:20|4483.8|4481|4482.6|4479.8|4483.8|4481|4482.4|4479.6|22
1606843350000|2020-12-01 17:22:30|4482.4|4479.6|4483.6|4480.8|4483.6|4480.8|4482.4|4479.6|10
1606843360000|2020-12-01 17:22:40|4483.4|4480.6|4483.6|4480.8|4484.6|4481.8|4483.1|4480.3|42
1606843370000|2020-12-01 17:22:50|4483.8|4481|4483.1|4480.3|4483.8|4481|4482.6|4479.8|26
1606843380000|2020-12-01 17:23:00|4482.8|4480|4483.8|4481|4484.8|4482|4482.8|4480|18
1606843390000|2020-12-01 17:23:10|4483.6|4480.8|4482.8|4480|4483.8|4481|4482.8|4480|4
1606843400000|2020-12-01 17:23:20|4483.4|4480.6|4482.8|4480|4483.6|4480.8|4482.8|4480|19
1606843410000|2020-12-01 17:23:30|4482.4|4479.6|4481.1|4478.3|4482.4|4479.6|4480.8|4478|185
1606843420000|2020-12-01 17:23:40|4480.8|4478|4480.8|4478|4481.4|4478.6|4479.8|4477|122
1606843430000|2020-12-01 17:23:50|4481.4|4478.6|4478.8|4476|4481.4|4478.6|4478.1|4475.3|58
1606843440000|2020-12-01 17:24:00|4479.1|4476.3|4478.8|4476|4479.6|4476.8|4478.4|4475.6|25
1606843450000|2020-12-01 17:24:10|4478.6|4475.8|4479.8|4477|4479.8|4477|4478.6|4475.8|20
1606843460000|2020-12-01 17:24:20|4480.4|4477.6|4479.8|4477|4480.8|4478|4479.8|4477|55
1606843470000|2020-12-01 17:24:30|4479.6|4476.8|4478.8|4476|4479.8|4477|4478.8|4476|52
1606843480000|2020-12-01 17:24:40|4479.8|4477|4480.6|4477.8|4480.8|4478|4479.8|4477|55
1606843490000|2020-12-01 17:24:50|4479.8|4477|4479.4|4476.6|4479.8|4477|4479.4|4476.6|37
1606843500000|2020-12-01 17:25:00|4479.6|4476.8|4480.8|4478|4480.8|4478|4479.4|4476.6|17
1606843510000|2020-12-01 17:25:10|4476.8|4474|4479.6|4476.8|4479.8|4477|4476.8|4474|313
1606843520000|2020-12-01 17:25:20|4479.8|4477|4478.8|4476|4479.8|4477|4478.8|4476|30
1606843530000|2020-12-01 17:25:30|4478.6|4475.8|4477.6|4474.8|4478.8|4476|4477.1|4474.3|19
1606843540000|2020-12-01 17:25:40|4477.4|4474.6|4475.8|4473|4477.4|4474.6|4474.8|4472|85
1606843550000|2020-12-01 17:25:50|4475.6|4472.8|4475.8|4473|4476.1|4473.3|4475.6|4472.8|5
1606843560000|2020-12-01 17:26:00|4475.2|4472.4|4473.8|4471|4475.2|4472.4|4473.8|4471|51
1606843570000|2020-12-01 17:26:10|4474.4|4471.6|4475.1|4472.3|4475.6|4472.8|4474.4|4471.6|67
1606843580000|2020-12-01 17:26:20|4475.4|4472.6|4475.6|4472.8|4475.6|4472.8|4475.4|4472.6|13
1606843590000|2020-12-01 17:26:30|4475.8|4473|4477.1|4474.3|4477.3|4474.5|4475.8|4473|43
1606843600000|2020-12-01 17:26:40|4476.8|4474|4477.8|4475|4477.8|4475|4476.8|4474|20
1606843610000|2020-12-01 17:26:50|4478.1|4475.3|4478.8|4476|4478.8|4476|4477.8|4475|13
1606843620000|2020-12-01 17:27:00|4478.6|4475.8|4477.8|4475|4478.8|4476|4477.8|4475|19
1606843630000|2020-12-01 17:27:10|4477.6|4474.8|4477.3|4474.5|4477.6|4474.8|4476.8|4474|27
1606843640000|2020-12-01 17:27:20|4477.6|4474.8|4477.6|4474.8|4477.8|4475|4477.6|4474.8|3
1606843650000|2020-12-01 17:27:30|4477.8|4475|4477.8|4475|4478.6|4475.8|4477.8|4475|48
1606843660000|2020-12-01 17:27:40|4477.6|4474.8|4477.6|4474.8|4477.8|4475|4477.6|4474.8|1
1606843670000|2020-12-01 17:27:50|4477.4|4474.6|4474.8|4472|4477.4|4474.6|4474.8|4472|34
1606843680000|2020-12-01 17:28:00|4474.4|4471.6|4475.8|4473|4476.4|4473.6|4474.4|4471.6|157
1606843690000|2020-12-01 17:28:10|||||||||5
1606843700000|2020-12-01 17:28:20|||||||||36
1606843710000|2020-12-01 17:28:30|4475.6|4472.8|4475.8|4473|4476.4|4473.6|4475.6|4472.8|27
1606843720000|2020-12-01 17:28:40|4475.6|4472.8|4474.6|4471.8|4475.6|4472.8|4473.6|4470.8|118
1606843730000|2020-12-01 17:28:50|4474.8|4472|4474.4|4471.6|4474.8|4472|4473.8|4471|22
1606843740000|2020-12-01 17:29:00|4474.6|4471.8|4474.6|4471.8|4475.4|4472.6|4474.4|4471.6|76
1606843750000|2020-12-01 17:29:10|4474.4|4471.6|4475.4|4472.6|4475.4|4472.6|4474.4|4471.6|16
1606843760000|2020-12-01 17:29:20|||||||||1
1606843770000|2020-12-01 17:29:30|4475.6|4472.8|4475.4|4472.6|4475.6|4472.8|4475.4|4472.6|37
1606843780000|2020-12-01 17:29:40|||||||||61
1606843790000|2020-12-01 17:29:50|4475.9|4473.1|4475.8|4473|4476.6|4473.8|4475.4|4472.6|106
1606843800000|2020-12-01 17:30:00|4476.1|4473.3|4476.4|4473.6|4477.8|4475|4476.1|4473.3|52
1606843810000|2020-12-01 17:30:10|4476.8|4474|4477.4|4474.6|4477.6|4474.8|4476.8|4474|21
1606843820000|2020-12-01 17:30:20|4477.1|4474.3|4475.6|4472.8|4477.1|4474.3|4475.4|4472.6|42
1606843830000|2020-12-01 17:30:30|4475.4|4472.6|4475.4|4472.6|4475.6|4472.8|4473.6|4470.8|55
1606843840000|2020-12-01 17:30:40|4475.6|4472.8|4476.1|4473.3|4476.4|4473.6|4475.4|4472.6|29
1606843850000|2020-12-01 17:30:50|4476.4|4473.6|4476.4|4473.6|4476.8|4474|4475.4|4472.6|42
1606843860000|2020-12-01 17:31:00|4475.8|4473|4476.4|4473.6|4476.6|4473.8|4475.6|4472.8|26
1606843870000|2020-12-01 17:31:10|4476.1|4473.3|4477.1|4474.3|4477.4|4474.6|4476.1|4473.3|21
1606843880000|2020-12-01 17:31:20|4476.8|4474|4476.6|4473.8|4477.4|4474.6|4476.4|4473.6|14
1606843890000|2020-12-01 17:31:30|4476.8|4474|4475.4|4472.6|4477.4|4474.6|4474.4|4471.6|130
1606843900000|2020-12-01 17:31:40|4475.1|4472.3|4474.4|4471.6|4475.4|4472.6|4474.4|4471.6|57
1606843910000|2020-12-01 17:31:50|4474.6|4471.8|4475.8|4473|4476.4|4473.6|4474.4|4471.6|42
1606843920000|2020-12-01 17:32:00|4476.1|4473.3|4475.6|4472.8|4476.4|4473.6|4475.4|4472.6|22
1606843930000|2020-12-01 17:32:10|4475.4|4472.6|4475.1|4472.3|4475.4|4472.6|4474.8|4472|26
1606843940000|2020-12-01 17:32:20|4475.4|4472.6|4475.4|4472.6|4475.8|4473|4474.8|4472|22
1606843950000|2020-12-01 17:32:30|4475.6|4472.8|4475.6|4472.8|4475.8|4473|4475.4|4472.6|6
1606843960000|2020-12-01 17:32:40|4475.4|4472.6|4475.1|4472.3|4476.4|4473.6|4474.6|4471.8|24
1606843970000|2020-12-01 17:32:50|4474.8|4472|4473.8|4471|4475.1|4472.3|4473.6|4470.8|25
1606843980000|2020-12-01 17:33:00|4473.6|4470.8|4474.6|4471.8|4474.6|4471.8|4473.4|4470.6|24
1606843990000|2020-12-01 17:33:10|4474.4|4471.6|4475.1|4472.3|4475.1|4472.3|4474.4|4471.6|29
1606844000000|2020-12-01 17:33:20|4474.8|4472|4474.6|4471.8|4474.8|4472|4474.4|4471.6|8
1606844010000|2020-12-01 17:33:30|4474.8|4472|4475.6|4472.8|4475.8|4473|4474.8|4472|17
1606844020000|2020-12-01 17:33:40|4475.8|4473|4475.6|4472.8|4475.8|4473|4475.4|4472.6|25
1606844030000|2020-12-01 17:33:50|4475.4|4472.6|4477.8|4475|4478.4|4475.6|4475.4|4472.6|81
1606844040000|2020-12-01 17:34:00|4477.6|4474.8|4477.6|4474.8|4477.8|4475|4475.6|4472.8|83
1606844050000|2020-12-01 17:34:10|4477.4|4474.6|4478.6|4475.8|4478.6|4475.8|4477.4|4474.6|16
1606844060000|2020-12-01 17:34:20|4478.4|4475.6|4478.1|4475.3|4478.4|4475.6|4477.8|4475|32
1606844070000|2020-12-01 17:34:30|4478.4|4475.6|4477.6|4474.8|4478.4|4475.6|4477.4|4474.6|12
1606844080000|2020-12-01 17:34:40|4477.8|4475|4477.8|4475|4477.8|4475|4477.4|4474.6|18
1606844090000|2020-12-01 17:34:50|4477.6|4474.8|4478.6|4475.8|4478.6|4475.8|4476.8|4474|259
1606844100000|2020-12-01 17:35:00|4478.8|4476|4478.6|4475.8|4479.6|4476.8|4477.6|4474.8|73
1606844110000|2020-12-01 17:35:10|4478.4|4475.6|4478.6|4475.8|4478.6|4475.8|4477.8|4475|44
1606844120000|2020-12-01 17:35:20|4478.8|4476|4478.6|4475.8|4479.4|4476.6|4478.6|4475.8|30
1606844130000|2020-12-01 17:35:30|4478.4|4475.6|4476.1|4473.3|4478.6|4475.8|4475.4|4472.6|78
1606844140000|2020-12-01 17:35:40|4476.4|4473.6|4474.8|4472|4476.4|4473.6|4474.8|4472|8
1606844150000|2020-12-01 17:35:50|4475.1|4472.3|4474.1|4471.3|4475.1|4472.3|4473.8|4471|28
1606844160000|2020-12-01 17:36:00|4473.8|4471|4474.6|4471.8|4474.6|4471.8|4473.6|4470.8|21
1606844170000|2020-12-01 17:36:10|4474.4|4471.6|4474.4|4471.6|4474.8|4472|4474.4|4471.6|6
1606844180000|2020-12-01 17:36:20|4474.6|4471.8|4475.6|4472.8|4475.6|4472.8|4474.6|4471.8|23
1606844190000|2020-12-01 17:36:30|4475.4|4472.6|4476.4|4473.6|4476.4|4473.6|4475.4|4472.6|9
1606844200000|2020-12-01 17:36:40|4476.6|4473.8|4477.4|4474.6|4478.4|4475.6|4476.6|4473.8|24
1606844210000|2020-12-01 17:36:50|4477.6|4474.8|4480.6|4477.8|4480.6|4477.8|4477.4|4474.6|68
1606844220000|2020-12-01 17:37:00|4480.8|4478|4482.4|4479.6|4482.6|4479.8|4480.8|4478|65
1606844230000|2020-12-01 17:37:10|4482.6|4479.8|4481.4|4478.6|4482.6|4479.8|4481.4|4478.6|18
1606844240000|2020-12-01 17:37:20|4480.8|4478|4480.4|4477.6|4481.6|4478.8|4480.4|4477.6|39
1606844250000|2020-12-01 17:37:30|4480.1|4477.3|4479.4|4476.6|4480.1|4477.3|4478.6|4475.8|31
1606844260000|2020-12-01 17:37:40|4478.9|4476.1|4480.4|4477.6|4480.4|4477.6|4478.6|4475.8|27
1606844270000|2020-12-01 17:37:50|4480.1|4477.3|4480.4|4477.6|4480.4|4477.6|4480.1|4477.3|2
1606844280000|2020-12-01 17:38:00|4479.8|4477|4480.4|4477.6|4480.4|4477.6|4479.4|4476.6|19
1606844290000|2020-12-01 17:38:10|4480.6|4477.8|4480.6|4477.8|4480.6|4477.8|4479.9|4477.1|11
1606844300000|2020-12-01 17:38:20|4480.4|4477.6|4482.4|4479.6|4482.4|4479.6|4480.4|4477.6|25
1606844310000|2020-12-01 17:38:30|4482.1|4479.3|4481.4|4478.6|4482.1|4479.3|4481.4|4478.6|22
1606844320000|2020-12-01 17:38:40|4481.1|4478.3|4480.4|4477.6|4481.1|4478.3|4479.6|4476.8|27
1606844330000|2020-12-01 17:38:50|4480.1|4477.3|4478.6|4475.8|4480.1|4477.3|4477.8|4475|44
1606844340000|2020-12-01 17:39:00|4478.9|4476.1|4479.1|4476.3|4479.4|4476.6|4478.4|4475.6|21
1606844350000|2020-12-01 17:39:10|4478.8|4476|4479.4|4476.6|4479.4|4476.6|4478.8|4476|8
1606844360000|2020-12-01 17:39:20|4479.6|4476.8|4478.4|4475.6|4479.8|4477|4478.4|4475.6|10
1606844370000|2020-12-01 17:39:30|4477.8|4475|4477.6|4474.8|4478.1|4475.3|4477.4|4474.6|7
1606844380000|2020-12-01 17:39:40|4477.4|4474.6|4478.1|4475.3|4478.4|4475.6|4477.4|4474.6|16
1606844390000|2020-12-01 17:39:50|4477.8|4475|4477.4|4474.6|4477.8|4475|4477.4|4474.6|2
1606844400000|2020-12-01 17:40:00|4476.8|4474|4478.6|4475.8|4478.8|4476|4476.8|4474|35
1606844410000|2020-12-01 17:40:10|4478.8|4476|4479.6|4476.8|4479.8|4477|4478.6|4475.8|15
1606844420000|2020-12-01 17:40:20|4479.8|4477|4479.6|4476.8|4479.8|4477|4479.4|4476.6|110
1606844430000|2020-12-01 17:40:30|4479.4|4476.6|4478.8|4476|4479.4|4476.6|4478.4|4475.6|7
1606844440000|2020-12-01 17:40:40|4478.6|4475.8|4478.4|4475.6|4478.8|4476|4478.4|4475.6|4
1606844450000|2020-12-01 17:40:50|4478.6|4475.8|4478.4|4475.6|4478.6|4475.8|4478.1|4475.3|1
1606844460000|2020-12-01 17:41:00|4478.6|4475.8|4478.8|4476|4478.8|4476|4477.6|4474.8|8
1606844470000|2020-12-01 17:41:10|4478.6|4475.8|4478.8|4476|4479.6|4476.8|4478.6|4475.8|17
1606844480000|2020-12-01 17:41:20|4479.6|4476.8|4479.4|4476.6|4479.6|4476.8|4479.1|4476.3|16
1606844490000|2020-12-01 17:41:30|4479.8|4477|4479.4|4476.6|4480.4|4477.6|4479.4|4476.6|5
1606844500000|2020-12-01 17:41:40|4479.6|4476.8|4479.6|4476.8|4479.6|4476.8|4478.8|4476|12
1606844510000|2020-12-01 17:41:50|4479.4|4476.6|4479.6|4476.8|4479.6|4476.8|4479.4|4476.6|1
1606844520000|2020-12-01 17:42:00|4479.8|4477|4480.1|4477.3|4480.4|4477.6|4479.6|4476.8|16
1606844530000|2020-12-01 17:42:10|4479.8|4477|4480.1|4477.3|4480.4|4477.6|4479.8|4477|8
1606844540000|2020-12-01 17:42:20|4480.4|4477.6|4479.8|4477|4481.6|4478.8|4479.8|4477|73
1606844550000|2020-12-01 17:42:30|4480.1|4477.3|4478.8|4476|4480.4|4477.6|4478.8|4476|31
1606844560000|2020-12-01 17:42:40|4478.6|4475.8|4477.6|4474.8|4478.6|4475.8|4476.8|4474|25
1606844570000|2020-12-01 17:42:50|4477.4|4474.6|4476.8|4474|4477.4|4474.6|4476.8|4474|17
1606844580000|2020-12-01 17:43:00|4475.8|4473|4476.8|4474|4476.8|4474|4475.8|4473|84
1606844590000|2020-12-01 17:43:10|4476.3|4473.5|4475.8|4473|4476.3|4473.5|4475.8|4473|20
1606844600000|2020-12-01 17:43:20|4476.4|4473.6|4477.4|4474.6|4477.6|4474.8|4475.8|4473|228
1606844610000|2020-12-01 17:43:30|4477.6|4474.8|4476.8|4474|4477.6|4474.8|4476.8|4474|12
1606844620000|2020-12-01 17:43:40|4476.6|4473.8|4476.1|4473.3|4476.6|4473.8|4475.8|4473|39
1606844630000|2020-12-01 17:43:50|4476.4|4473.6|4477.8|4475|4478.6|4475.8|4476.4|4473.6|23
1606844640000|2020-12-01 17:44:00|4478.4|4475.6|4478.6|4475.8|4478.8|4476|4477.1|4474.3|164
1606844650000|2020-12-01 17:44:10|4478.4|4475.6|4478.8|4476|4478.8|4476|4478.4|4475.6|1
1606844660000|2020-12-01 17:44:20|4478.6|4475.8|4478.1|4475.3|4478.8|4476|4478.1|4475.3|16
1606844670000|2020-12-01 17:44:30|4477.8|4475|4478.1|4475.3|4478.6|4475.8|4477.8|4475|2
1606844680000|2020-12-01 17:44:40|4478.4|4475.6|4478.1|4475.3|4478.4|4475.6|4477.8|4475|13
1606844690000|2020-12-01 17:44:50|4477.6|4474.8|4477.6|4474.8|4477.8|4475|4477.4|4474.6|3
1606844700000|2020-12-01 17:45:00|4477.8|4475|4478.6|4475.8|4478.6|4475.8|4477.6|4474.8|18
1606844710000|2020-12-01 17:45:10|4478.4|4475.6|4479.4|4476.6|4480.4|4477.6|4478.4|4475.6|19
1606844720000|2020-12-01 17:45:20|4479.1|4476.3|4478.6|4475.8|4479.4|4476.6|4478.6|4475.8|25
1606844730000|2020-12-01 17:45:30|4479.1|4476.3|4478.8|4476|4479.4|4476.6|4478.6|4475.8|19
1606844740000|2020-12-01 17:45:40|4479.1|4476.3|4478.8|4476|4479.1|4476.3|4478.8|4476|6
1606844750000|2020-12-01 17:45:50|4479.4|4476.6|4478.8|4476|4479.6|4476.8|4478.8|4476|13
1606844760000|2020-12-01 17:46:00|4478.6|4475.8|4479.4|4476.6|4479.6|4476.8|4478.6|4475.8|30
1606844770000|2020-12-01 17:46:10|4479.6|4476.8|4479.4|4476.6|4479.6|4476.8|4478.8|4476|6
1606844780000|2020-12-01 17:46:20|4478.8|4476|4479.4|4476.6|4479.6|4476.8|4478.8|4476|12
1606844790000|2020-12-01 17:46:30|4479.6|4476.8|4479.4|4476.6|4479.8|4477|4479.4|4476.6|6
1606844800000|2020-12-01 17:46:40|||||||||2
1606844810000|2020-12-01 17:46:50|4479.6|4476.8|4480.6|4477.8|4480.6|4477.8|4479.4|4476.6|36
1606844820000|2020-12-01 17:47:00|4480.4|4477.6|4480.4|4477.6|4481.4|4478.6|4479.8|4477|40
1606844830000|2020-12-01 17:47:10|4480.6|4477.8|4480.8|4478|4480.8|4478|4480.6|4477.8|2
1606844840000|2020-12-01 17:47:20|4480.6|4477.8|4480.4|4477.6|4480.8|4478|4479.8|4477|14
1606844850000|2020-12-01 17:47:30|4480.6|4477.8|4480.8|4478|4480.8|4478|4480.4|4477.6|1
1606844860000|2020-12-01 17:47:40|4481.4|4478.6|4481.6|4478.8|4481.8|4479|4480.8|4478|29
1606844870000|2020-12-01 17:47:50|4481.4|4478.6|4480.8|4478|4481.4|4478.6|4480.8|4478|2
1606844880000|2020-12-01 17:48:00|4481.1|4478.3|4480.6|4477.8|4481.4|4478.6|4480.4|4477.6|12
1606844890000|2020-12-01 17:48:10|4480.4|4477.6|4481.8|4479|4481.8|4479|4480.4|4477.6|12
1606844900000|2020-12-01 17:48:20|4481.6|4478.8|4481.1|4478.3|4481.8|4479|4481.1|4478.3|20
1606844910000|2020-12-01 17:48:30|4481.4|4478.6|4480.8|4478|4481.6|4478.8|4480.8|4478|7
1606844920000|2020-12-01 17:48:40|4481.1|4478.3|4481.8|4479|4481.8|4479|4481.1|4478.3|6
1606844930000|2020-12-01 17:48:50|4481.6|4478.8|4481.6|4478.8|4481.6|4478.8|4481.4|4478.6|2
1606844940000|2020-12-01 17:49:00|4481.4|4478.6|4483.4|4480.6|4483.8|4481|4481.4|4478.6|40
1606844950000|2020-12-01 17:49:10|4483.6|4480.8|4483.8|4481|4483.8|4481|4483.4|4480.6|48
1606844960000|2020-12-01 17:49:20|4484.6|4481.8|4485.4|4482.6|4485.4|4482.6|4484.6|4481.8|97
1606844970000|2020-12-01 17:49:30|4485.8|4483|4485.6|4482.8|4485.8|4483|4484.8|4482|22
1606844980000|2020-12-01 17:49:40|4485.8|4483|4485.6|4482.8|4485.8|4483|4485.6|4482.8|4
1606844990000|2020-12-01 17:49:50|4485.8|4483|4485.8|4483|4486.4|4483.6|4485.8|4483|28
1606845000000|2020-12-01 17:50:00|4485.6|4482.8|4484.8|4482|4485.6|4482.8|4484.8|4482|53
1606845010000|2020-12-01 17:50:10|4484.6|4481.8|4483.4|4480.6|4484.8|4482|4483.4|4480.6|30
1606845020000|2020-12-01 17:50:20|4482.8|4480|4483.8|4481|4484.6|4481.8|4482.6|4479.8|36
1606845030000|2020-12-01 17:50:30|4484.4|4481.6|4483.6|4480.8|4484.4|4481.6|4483.4|4480.6|10
1606845040000|2020-12-01 17:50:40|4483.4|4480.6|4481.4|4478.6|4483.6|4480.8|4481.4|4478.6|38
1606845050000|2020-12-01 17:50:50|4481.6|4478.8|4481.4|4478.6|4481.6|4478.8|4481.4|4478.6|7
1606845060000|2020-12-01 17:51:00|4481.1|4478.3|4480.4|4477.6|4481.4|4478.6|4480.4|4477.6|19
1606845070000|2020-12-01 17:51:10|4480.6|4477.8|4481.4|4478.6|4481.6|4478.8|4480.6|4477.8|7
1606845080000|2020-12-01 17:51:20|4481.6|4478.8|4480.6|4477.8|4481.6|4478.8|4480.4|4477.6|10
1606845090000|2020-12-01 17:51:30|4480.8|4478|4481.4|4478.6|4481.6|4478.8|4480.8|4478|34
1606845100000|2020-12-01 17:51:40|4481.6|4478.8|4480.6|4477.8|4481.8|4479|4480.4|4477.6|7
1606845110000|2020-12-01 17:51:50|4480.4|4477.6|4481.4|4478.6|4481.4|4478.6|4480.4|4477.6|11
1606845120000|2020-12-01 17:52:00|4480.8|4478|4480.4|4477.6|4480.8|4478|4480.4|4477.6|15
1606845130000|2020-12-01 17:52:10|4480.1|4477.3|4481.6|4478.8|4482.2|4479.4|4479.8|4477|19
1606845140000|2020-12-01 17:52:20|4481.4|4478.6|4481.6|4478.8|4481.6|4478.8|4481.4|4478.6|1
1606845150000|2020-12-01 17:52:30|4481.4|4478.6|4479.4|4476.6|4481.6|4478.8|4479.4|4476.6|24
1606845160000|2020-12-01 17:52:40|4479.1|4476.3|4476.6|4473.8|4479.1|4476.3|4476.4|4473.6|50
1606845170000|2020-12-01 17:52:50|4476.8|4474|4478.6|4475.8|4478.8|4476|4476.8|4474|17
1606845180000|2020-12-01 17:53:00|4478.4|4475.6|4477.8|4475|4478.8|4476|4477.8|4475|11
1606845190000|2020-12-01 17:53:10|||||||||108
1606845200000|2020-12-01 17:53:20|4478.1|4475.3|4477.4|4474.6|4478.4|4475.6|4477.4|4474.6|13
1606845210000|2020-12-01 17:53:30|4477.6|4474.8|4476.4|4473.6|4477.6|4474.8|4475.8|4473|116
1606845220000|2020-12-01 17:53:40|4476.1|4473.3|4477.4|4474.6|4477.6|4474.8|4476.1|4473.3|11
1606845230000|2020-12-01 17:53:50|4477.6|4474.8|4477.4|4474.6|4478.1|4475.3|4476.8|4474|114
1606845240000|2020-12-01 17:54:00|4477.6|4474.8|4477.1|4474.3|4477.6|4474.8|4476.6|4473.8|23
1606845250000|2020-12-01 17:54:10|4476.8|4474|4478.4|4475.6|4478.4|4475.6|4476.6|4473.8|9
1606845260000|2020-12-01 17:54:20|4478.8|4476|4478.8|4476|4478.8|4476|4478.6|4475.8|2
1606845270000|2020-12-01 17:54:30|4479.4|4476.6|4481.1|4478.3|4481.4|4478.6|4479.4|4476.6|271
1606845280000|2020-12-01 17:54:40|4481.4|4478.6|4480.6|4477.8|4482.4|4479.6|4480.4|4477.6|26
1606845290000|2020-12-01 17:54:50|4480.8|4478|4480.6|4477.8|4481.4|4478.6|4478.6|4475.8|96
1606845300000|2020-12-01 17:55:00|4480.4|4477.6|4481.4|4478.6|4481.4|4478.6|4479.8|4477|32
1606845310000|2020-12-01 17:55:10|4481.6|4478.8|4480.6|4477.8|4481.6|4478.8|4480.6|4477.8|13
1606845320000|2020-12-01 17:55:20|4480.4|4477.6|4481.4|4478.6|4481.4|4478.6|4480.4|4477.6|5
1606845330000|2020-12-01 17:55:30|4481.6|4478.8|4480.4|4477.6|4481.6|4478.8|4480.1|4477.3|6
1606845340000|2020-12-01 17:55:40|4479.8|4477|4479.8|4477|4480.4|4477.6|4479.8|4477|7
1606845350000|2020-12-01 17:55:50|4480.1|4477.3|4479.8|4477|4480.1|4477.3|4479.8|4477|4
1606845360000|2020-12-01 17:56:00|4480.1|4477.3|4480.4|4477.6|4480.4|4477.6|4479.4|4476.6|37
1606845370000|2020-12-01 17:56:10|4479.8|4477|4480.4|4477.6|4480.4|4477.6|4479.8|4477|12
1606845380000|2020-12-01 17:56:20|||||||||2
1606845390000|2020-12-01 17:56:30|4479.8|4477|4479.8|4477|4480.4|4477.6|4479.8|4477|23
1606845400000|2020-12-01 17:56:40|4480.1|4477.3|4479.6|4476.8|4480.6|4477.8|4479.6|4476.8|27
1606845410000|2020-12-01 17:56:50|4479.8|4477|4480.1|4477.3|4480.1|4477.3|4479.6|4476.8|4
1606845420000|2020-12-01 17:57:00|4479.8|4477|4479.8|4477|4480.6|4477.8|4479.8|4477|9
1606845430000|2020-12-01 17:57:10|4480.4|4477.6|4479.8|4477|4480.6|4477.8|4479.8|4477|5
1606845440000|2020-12-01 17:57:20|4478.8|4476|4478.8|4476|4479.4|4476.6|4478.8|4476|17
1606845450000|2020-12-01 17:57:30|||||||||3
1606845460000|2020-12-01 17:57:40|4479.1|4476.3|4478.8|4476|4479.4|4476.6|4478.8|4476|12
1606845470000|2020-12-01 17:57:50|4479.4|4476.6|4479.4|4476.6|4480.4|4477.6|4479.4|4476.6|55
1606845480000|2020-12-01 17:58:00|4479.8|4477|4480.4|4477.6|4480.4|4477.6|4479.6|4476.8|6
1606845490000|2020-12-01 17:58:10|4480.6|4477.8|4480.6|4477.8|4480.8|4478|4479.8|4477|46
1606845500000|2020-12-01 17:58:20|4480.4|4477.6|4480.4|4477.6|4480.6|4477.8|4480.4|4477.6|0
1606845510000|2020-12-01 17:58:30|4480.6|4477.8|4480.8|4478|4480.8|4478|4480.6|4477.8|1
1606845520000|2020-12-01 17:58:40|4481.1|4478.3|4481.4|4478.6|4481.4|4478.6|4480.8|4478|52
1606845530000|2020-12-01 17:58:50|4480.6|4477.8|4481.4|4478.6|4481.4|4478.6|4480.4|4477.6|6
1606845540000|2020-12-01 17:59:00|4481.8|4479|4481.4|4478.6|4481.8|4479|4480.8|4478|26
1606845550000|2020-12-01 17:59:10|4481.1|4478.3|4481.4|4478.6|4481.6|4478.8|4480.6|4477.8|8
1606845560000|2020-12-01 17:59:20|4481.6|4478.8|4479.6|4476.8|4481.6|4478.8|4479.6|4476.8|60
1606845570000|2020-12-01 17:59:30|4479.9|4477.1|4478.8|4476|4480.4|4477.6|4478.8|4476|20
1606845580000|2020-12-01 17:59:40|4478.6|4475.8|4476.8|4474|4478.8|4476|4476.8|4474|51
1606845590000|2020-12-01 17:59:50|4476.3|4473.5|4476.6|4473.8|4476.8|4474|4474.4|4471.6|106
1606845600000|2020-12-01 18:00:00|4476.8|4474|4476.6|4473.8|4478.8|4476|4475.8|4473|48
1606845610000|2020-12-01 18:00:10|4476.1|4473.3|4474.8|4472|4477.4|4474.6|4474.8|4472|87
1606845620000|2020-12-01 18:00:20|4474.6|4471.8|4474.8|4472|4476.4|4473.6|4473.4|4470.6|94
1606845630000|2020-12-01 18:00:30|4475.1|4472.3|4475.6|4472.8|4476.1|4473.3|4475.1|4472.3|9
1606845640000|2020-12-01 18:00:40|4475.4|4472.6|4476.6|4473.8|4476.8|4474|4475.4|4472.6|32
1606845650000|2020-12-01 18:00:50|4476.8|4474|4475.8|4473|4476.8|4474|4474.8|4472|28
1606845660000|2020-12-01 18:01:00|4476.4|4473.6|4476.1|4473.3|4476.8|4474|4475.8|4473|34
1606845670000|2020-12-01 18:01:10|4476.4|4473.6|4475.8|4473|4476.6|4473.8|4475.6|4472.8|23
1606845680000|2020-12-01 18:01:20|4475.6|4472.8|4475.6|4472.8|4475.8|4473|4474.6|4471.8|36
1606845690000|2020-12-01 18:01:30|4475.8|4473|4475.6|4472.8|4475.8|4473|4474.4|4471.6|24
1606845700000|2020-12-01 18:01:40|4475.8|4473|4474.8|4472|4476.6|4473.8|4474.6|4471.8|38
1606845710000|2020-12-01 18:01:50|4474.6|4471.8|4476.1|4473.3|4476.4|4473.6|4474.6|4471.8|46
1606845720000|2020-12-01 18:02:00|4475.8|4473|4474.8|4472|4476.1|4473.3|4474.8|4472|69
1606845730000|2020-12-01 18:02:10|4474.6|4471.8|4475.8|4473|4475.8|4473|4474.4|4471.6|38
1606845740000|2020-12-01 18:02:20|4475.6|4472.8|4475.6|4472.8|4475.8|4473|4475.6|4472.8|4
1606845750000|2020-12-01 18:02:30|4475.8|4473|4475.4|4472.6|4476.8|4474|4475.4|4472.6|40
1606845760000|2020-12-01 18:02:40|4474.8|4472|4474.8|4472|4475.8|4473|4474.6|4471.8|48
1606845770000|2020-12-01 18:02:50|||||||||5
1606845780000|2020-12-01 18:03:00|4474.4|4471.6|4474.8|4472|4474.8|4472|4473.1|4470.3|36
1606845790000|2020-12-01 18:03:10|4475.4|4472.6|4474.8|4472|4475.4|4472.6|4474.6|4471.8|33
1606845800000|2020-12-01 18:03:20|4475.1|4472.3|4474.8|4472|4475.6|4472.8|4474.8|4472|27
1606845810000|2020-12-01 18:03:30|4474.6|4471.8|4473.8|4471|4474.6|4471.8|4473.8|4471|18
1606845820000|2020-12-01 18:03:40|4474.1|4471.3|4473.8|4471|4474.4|4471.6|4473.8|4471|20
1606845830000|2020-12-01 18:03:50|4474.1|4471.3|4476.4|4473.6|4476.8|4474|4474.1|4471.3|46
1606845840000|2020-12-01 18:04:00|4476.1|4473.3|4475.4|4472.6|4476.8|4474|4475.4|4472.6|10
1606845850000|2020-12-01 18:04:10|4474.8|4472|4474.6|4471.8|4474.8|4472|4474.4|4471.6|103
1606845860000|2020-12-01 18:04:20|4474.8|4472|4473.4|4470.6|4474.8|4472|4472.8|4470|27
1606845870000|2020-12-01 18:04:30|4473.6|4470.8|4474.4|4471.6|4475.6|4472.8|4473.6|4470.8|31
1606845880000|2020-12-01 18:04:40|4474.6|4471.8|4475.4|4472.6|4475.6|4472.8|4474.6|4471.8|26
1606845890000|2020-12-01 18:04:50|4475.1|4472.3|4474.4|4471.6|4475.4|4472.6|4474.4|4471.6|5
1606845900000|2020-12-01 18:05:00|4474.8|4472|4475.4|4472.6|4475.4|4472.6|4474.8|4472|25
1606845910000|2020-12-01 18:05:10|4475.8|4473|4475.8|4473|4476.4|4473.6|4475.6|4472.8|27
1606845920000|2020-12-01 18:05:20|4475.4|4472.6|4476.4|4473.6|4476.8|4474|4475.4|4472.6|31
1606845930000|2020-12-01 18:05:30|4476.6|4473.8|4476.4|4473.6|4476.6|4473.8|4475.4|4472.6|37
1606845940000|2020-12-01 18:05:40|4476.6|4473.8|4476.1|4473.3|4477.1|4474.3|4475.8|4473|45
1606845950000|2020-12-01 18:05:50|4475.8|4473|4475.8|4473|4475.8|4473|4475.8|4473|2
1606845960000|2020-12-01 18:06:00|4476.4|4473.6|4476.1|4473.3|4476.6|4473.8|4475.8|4473|23
1606845970000|2020-12-01 18:06:10|4475.8|4473|4476.8|4474|4476.8|4474|4475.8|4473|7
1606845980000|2020-12-01 18:06:20|4477.4|4474.6|4477.8|4475|4477.8|4475|4476.8|4474|37
1606846000000|2020-12-01 18:06:40|||||||||2
1606846010000|2020-12-01 18:06:50|4477.6|4474.8|4478.8|4476|4479.4|4476.6|4477.6|4474.8|55
1606846020000|2020-12-01 18:07:00|4478.6|4475.8|4477.1|4474.3|4478.8|4476|4476.8|4474|78
1606846030000|2020-12-01 18:07:10|4476.8|4474|4477.6|4474.8|4477.8|4475|4474.4|4471.6|55
1606846040000|2020-12-01 18:07:20|4477.8|4475|4477.8|4475|4478.4|4475.6|4477.6|4474.8|7
1606846050000|2020-12-01 18:07:30|4477.6|4474.8|4477.6|4474.8|4477.8|4475|4477.4|4474.6|8
1606846060000|2020-12-01 18:07:40|4477.4|4474.6|4477.6|4474.8|4477.8|4475|4476.8|4474|18
1606846070000|2020-12-01 18:07:50|4477.8|4475|4477.4|4474.6|4478.6|4475.8|4477.4|4474.6|15
1606846080000|2020-12-01 18:08:00|4477.6|4474.8|4477.6|4474.8|4477.8|4475|4477.4|4474.6|20
1606846090000|2020-12-01 18:08:10|4477.8|4475|4477.4|4474.6|4478.4|4475.6|4477.4|4474.6|11
1606846100000|2020-12-01 18:08:20|4476.8|4474|4476.8|4474|4477.6|4474.8|4476.8|4474|10
1606846110000|2020-12-01 18:08:30|4477.4|4474.6|4475.6|4472.8|4477.6|4474.8|4475.4|4472.6|27
1606846120000|2020-12-01 18:08:40|4475.4|4472.6|4475.8|4473|4476.4|4473.6|4475.4|4472.6|19
1606846130000|2020-12-01 18:08:50|4476.1|4473.3|4476.1|4473.3|4476.1|4473.3|4476.1|4473.3|30
1606846140000|2020-12-01 18:09:00|4476.4|4473.6|4477.6|4474.8|4477.8|4475|4476.4|4473.6|24
1606846150000|2020-12-01 18:09:10|4477.4|4474.6|4477.4|4474.6|4477.6|4474.8|4476.8|4474|17
1606846160000|2020-12-01 18:09:20|4476.8|4474|4475.8|4473|4476.8|4474|4475.8|4473|16
1606846170000|2020-12-01 18:09:30|4476.1|4473.3|4475.8|4473|4476.1|4473.3|4475.8|4473|4
1606846180000|2020-12-01 18:09:40|4476.4|4473.6|4475.8|4473|4476.4|4473.6|4475.8|4473|12
1606846190000|2020-12-01 18:09:50|||||||||4
1606846200000|2020-12-01 18:10:00|4475.6|4472.8|4473.4|4470.6|4475.6|4472.8|4472.8|4470|98
1606846210000|2020-12-01 18:10:10|4473.6|4470.8|4472.6|4469.8|4473.8|4471|4472.4|4469.6|7
1606846220000|2020-12-01 18:10:20|4472.8|4470|4472.4|4469.6|4473.4|4470.6|4472.4|4469.6|74
1606846230000|2020-12-01 18:10:30|4472.6|4469.8|4473.8|4471|4474.6|4471.8|4472.6|4469.8|36
1606846240000|2020-12-01 18:10:40|4474.4|4471.6|4473.6|4470.8|4474.4|4471.6|4473.4|4470.6|22
1606846250000|2020-12-01 18:10:50|4473.4|4470.6|4472.4|4469.6|4473.4|4470.6|4472.4|4469.6|17
1606846260000|2020-12-01 18:11:00|4472.6|4469.8|4471.1|4468.3|4472.6|4469.8|4470.6|4467.8|58
1606846270000|2020-12-01 18:11:10|4471.4|4468.6|4471.4|4468.6|4471.6|4468.8|4470.6|4467.8|32
1606846280000|2020-12-01 18:11:20|4471.6|4468.8|4471.4|4468.6|4471.6|4468.8|4470.4|4467.6|30
1606846290000|2020-12-01 18:11:30|||||||||7
1606846300000|2020-12-01 18:11:40|4471.6|4468.8|4472.6|4469.8|4472.6|4469.8|4471.6|4468.8|12
1606846310000|2020-12-01 18:11:50|4473.4|4470.6|4474.6|4471.8|4474.6|4471.8|4473.1|4470.3|38
1606846320000|2020-12-01 18:12:00|4474.8|4472|4473.6|4470.8|4474.8|4472|4473.4|4470.6|7
1606846330000|2020-12-01 18:12:10|4473.4|4470.6|4473.6|4470.8|4473.6|4470.8|4473.1|4470.3|9
1606846340000|2020-12-01 18:12:20|4473.4|4470.6|4473.6|4470.8|4473.6|4470.8|4473.4|4470.6|7
1606846350000|2020-12-01 18:12:30|4473.4|4470.6|4473.4|4470.6|4474.4|4471.6|4472.6|4469.8|66
1606846360000|2020-12-01 18:12:40|4472.6|4469.8|4473.4|4470.6|4473.4|4470.6|4472.6|4469.8|10
1606846370000|2020-12-01 18:12:50|4474.4|4471.6|4472.4|4469.6|4474.4|4471.6|4472.4|4469.6|35
1606846380000|2020-12-01 18:13:00|4472.6|4469.8|4471.4|4468.6|4472.6|4469.8|4471.4|4468.6|14
1606846390000|2020-12-01 18:13:10|4470.8|4468|4471.4|4468.6|4471.4|4468.6|4470.8|4468|25
1606846400000|2020-12-01 18:13:20|4471.6|4468.8|4471.6|4468.8|4471.8|4469|4471.4|4468.6|29
1606846410000|2020-12-01 18:13:30|4472.1|4469.3|4471.6|4468.8|4472.4|4469.6|4471.6|4468.8|22
1606846420000|2020-12-01 18:13:40|4471.4|4468.6|4471.4|4468.6|4471.4|4468.6|4470.8|4468|35
1606846430000|2020-12-01 18:13:50|4470.8|4468|4469.6|4466.8|4471.4|4468.6|4469.4|4466.6|149
1606846440000|2020-12-01 18:14:00|4469.4|4466.6|4467.4|4464.6|4469.6|4466.8|4466.8|4464|72
1606846450000|2020-12-01 18:14:10|4466.8|4464|4468.6|4465.8|4469.4|4466.6|4466.8|4464|78
1606846460000|2020-12-01 18:14:20|4468.4|4465.6|4469.4|4466.6|4469.4|4466.6|4468.4|4465.6|17
1606846470000|2020-12-01 18:14:30|4470.4|4467.6|4470.6|4467.8|4470.6|4467.8|4469.6|4466.8|110
1606846480000|2020-12-01 18:14:40|4470.4|4467.6|4470.4|4467.6|4471.4|4468.6|4470.4|4467.6|20
1606846490000|2020-12-01 18:14:50|4470.6|4467.8|4469.4|4466.6|4470.6|4467.8|4468.4|4465.6|19
1606846500000|2020-12-01 18:15:00|4469.6|4466.8|4468.6|4465.8|4470.6|4467.8|4468.4|4465.6|66
1606846510000|2020-12-01 18:15:10|4468.4|4465.6|4468.1|4465.3|4468.6|4465.8|4467.8|4465|50
1606846520000|2020-12-01 18:15:20|4468.4|4465.6|4468.4|4465.6|4468.8|4466|4467.6|4464.8|22
1606846530000|2020-12-01 18:15:30|4468.6|4465.8|4467.4|4464.6|4468.6|4465.8|4466.6|4463.8|56
1606846540000|2020-12-01 18:15:40|4466.8|4464|4466.6|4463.8|4467.4|4464.6|4466.4|4463.6|30
1606846550000|2020-12-01 18:15:50|4467.4|4464.6|4465.6|4462.8|4467.4|4464.6|4465.6|4462.8|49
1606846560000|2020-12-01 18:16:00|4466.4|4463.6|4465.9|4463.1|4466.6|4463.8|4465.4|4462.6|29
1606846570000|2020-12-01 18:16:10|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|4465.6|4462.8|7
1606846580000|2020-12-01 18:16:20|4465.9|4463.1|4468.4|4465.6|4468.4|4465.6|4465.9|4463.1|64
1606846590000|2020-12-01 18:16:30|4467.8|4465|4469.4|4466.6|4469.4|4466.6|4467.6|4464.8|14
1606846600000|2020-12-01 18:16:40|4470.4|4467.6|4469.6|4466.8|4470.4|4467.6|4469.4|4466.6|19
1606846610000|2020-12-01 18:16:50|4470.4|4467.6|4470.1|4467.3|4470.4|4467.6|4469.4|4466.6|13
1606846620000|2020-12-01 18:17:00|4470.4|4467.6|4469.4|4466.6|4471.4|4468.6|4469.4|4466.6|152
1606846630000|2020-12-01 18:17:10|4469.6|4466.8|4470.4|4467.6|4470.4|4467.6|4469.6|4466.8|245
1606846640000|2020-12-01 18:17:20|4469.4|4466.6|4467.4|4464.6|4469.4|4466.6|4466.6|4463.8|80
1606846650000|2020-12-01 18:17:30|4467.6|4464.8|4465.9|4463.1|4467.6|4464.8|4465.4|4462.6|44
1606846660000|2020-12-01 18:17:40|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|4
1606846670000|2020-12-01 18:17:50|4465.9|4463.1|4465.4|4462.6|4465.9|4463.1|4465.4|4462.6|23
1606846680000|2020-12-01 18:18:00|4465.6|4462.8|4466.4|4463.6|4467.4|4464.6|4465.4|4462.6|85
1606846690000|2020-12-01 18:18:10|4466.9|4464.1|4466.4|4463.6|4467.4|4464.6|4466.4|4463.6|24
1606846700000|2020-12-01 18:18:20|4467.2|4464.4|4464.4|4461.6|4467.4|4464.6|4464.1|4461.3|843
1606846710000|2020-12-01 18:18:30|4464.1|4461.3|4464.4|4461.6|4464.4|4461.6|4463.4|4460.6|49
1606846720000|2020-12-01 18:18:40|4465.4|4462.6|4466.4|4463.6|4466.6|4463.8|4465.4|4462.6|76
1606846730000|2020-12-01 18:18:50|||||||||1
1606846740000|2020-12-01 18:19:00|4465.8|4463|4465.6|4462.8|4466.4|4463.6|4465.4|4462.6|39
1606846750000|2020-12-01 18:19:10|4465.4|4462.6|4464.4|4461.6|4465.6|4462.8|4464.4|4461.6|19
1606846760000|2020-12-01 18:19:20|4464.6|4461.8|4465.4|4462.6|4465.6|4462.8|4464.4|4461.6|13
1606846770000|2020-12-01 18:19:30|4464.8|4462|4464.4|4461.6|4465.1|4462.3|4464.1|4461.3|29
1606846780000|2020-12-01 18:19:40|4464.1|4461.3|4464.4|4461.6|4464.4|4461.6|4464.1|4461.3|5
1606846790000|2020-12-01 18:19:50|4463.8|4461|4463.6|4460.8|4464.4|4461.6|4463.4|4460.6|17
1606846800000|2020-12-01 18:20:00|4463.8|4461|4464.6|4461.8|4465.4|4462.6|4463.6|4460.8|85
1606846810000|2020-12-01 18:20:10|4464.8|4462|4464.4|4461.6|4465.6|4462.8|4464.4|4461.6|32
1606846820000|2020-12-01 18:20:20|4464.6|4461.8|4466.6|4463.8|4466.6|4463.8|4464.4|4461.6|30
1606846830000|2020-12-01 18:20:30|4466.4|4463.6|4465.4|4462.6|4466.6|4463.8|4465.4|4462.6|31
1606846840000|2020-12-01 18:20:40|4465.6|4462.8|4464.8|4462|4465.6|4462.8|4464.8|4462|24
1606846850000|2020-12-01 18:20:50|4464.6|4461.8|4464.4|4461.6|4464.6|4461.8|4464.1|4461.3|27
1606846860000|2020-12-01 18:21:00|4463.8|4461|4465.1|4462.3|4465.4|4462.6|4463.6|4460.8|36
1606846870000|2020-12-01 18:21:10|4465.4|4462.6|4465.4|4462.6|4466.4|4463.6|4465.1|4462.3|17
1606846880000|2020-12-01 18:21:20|4465.6|4462.8|4466.6|4463.8|4466.8|4464|4465.4|4462.6|26
1606846890000|2020-12-01 18:21:30|4466.4|4463.6|4468.1|4465.3|4469.4|4466.6|4466.4|4463.6|62
1606846900000|2020-12-01 18:21:40|4467.8|4465|4467.8|4465|4468.6|4465.8|4467.6|4464.8|12
1606846910000|2020-12-01 18:21:50|4467.6|4464.8|4468.6|4465.8|4468.6|4465.8|4467.6|4464.8|16
1606846920000|2020-12-01 18:22:00|4468.8|4466|4468.6|4465.8|4469.6|4466.8|4468.6|4465.8|145
1606846930000|2020-12-01 18:22:10|4468.8|4466|4469.8|4467|4469.8|4467|4468.4|4465.6|33
1606846940000|2020-12-01 18:22:20|4469.6|4466.8|4468.8|4466|4469.8|4467|4466.8|4464|380
1606846950000|2020-12-01 18:22:30|4468.6|4465.8|4467.6|4464.8|4468.6|4465.8|4466.8|4464|42
1606846960000|2020-12-01 18:22:40|4467.4|4464.6|4466.4|4463.6|4467.4|4464.6|4466.4|4463.6|44
1606846970000|2020-12-01 18:22:50|4466.6|4463.8|4466.8|4464|4466.8|4464|4466.4|4463.6|2
1606846980000|2020-12-01 18:23:00|4466.4|4463.6|4465.4|4462.6|4466.6|4463.8|4465.4|4462.6|18
1606846990000|2020-12-01 18:23:10|4464.8|4462|4464.6|4461.8|4465.4|4462.6|4464.4|4461.6|141
1606847000000|2020-12-01 18:23:20|4464.8|4462|4463.4|4460.6|4464.8|4462|4463.4|4460.6|22
1606847010000|2020-12-01 18:23:30|4462.8|4460|4464.1|4461.3|4464.4|4461.6|4462.4|4459.6|104
1606847020000|2020-12-01 18:23:40|4464.4|4461.6|4464.4|4461.6|4464.8|4462|4464.1|4461.3|2
1606847030000|2020-12-01 18:23:50|4464.1|4461.3|4462.6|4459.8|4464.1|4461.3|4462.4|4459.6|32
1606847040000|2020-12-01 18:24:00|4462.4|4459.6|4459.4|4456.6|4462.4|4459.6|4459.4|4456.6|129
1606847050000|2020-12-01 18:24:10|4459.6|4456.8|4457.6|4454.8|4459.6|4456.8|4456.8|4454|180
1606847060000|2020-12-01 18:24:20|4457.4|4454.6|4457.6|4454.8|4458.6|4455.8|4457.1|4454.3|85
1606847070000|2020-12-01 18:24:30|4457.8|4455|4457.6|4454.8|4458.8|4456|4457.6|4454.8|27
1606847080000|2020-12-01 18:24:40|4457.4|4454.6|4456.8|4454|4457.4|4454.6|4456.4|4453.6|32
1606847090000|2020-12-01 18:24:50|4455.8|4453|4456.6|4453.8|4456.6|4453.8|4455.3|4452.5|80
1606847100000|2020-12-01 18:25:00|4456.8|4454|4457.4|4454.6|4458.4|4455.6|4456.8|4454|45
1606847110000|2020-12-01 18:25:10|4457.6|4454.8|4458.4|4455.6|4458.4|4455.6|4457.1|4454.3|37
1606847120000|2020-12-01 18:25:20|4457.8|4455|4457.6|4454.8|4457.8|4455|4457.4|4454.6|19
1606847130000|2020-12-01 18:25:30|4457.4|4454.6|4454.4|4451.6|4457.6|4454.8|4454.4|4451.6|43
1606847140000|2020-12-01 18:25:40|4454.6|4451.8|4454.6|4451.8|4455.1|4452.3|4453.3|4450.5|99
1606847150000|2020-12-01 18:25:50|4454.4|4451.6|4454.4|4451.6|4454.6|4451.8|4453.4|4450.6|29
1606847160000|2020-12-01 18:26:00|4454.8|4452|4454.6|4451.8|4454.8|4452|4453.8|4451|34
1606847170000|2020-12-01 18:26:10|4454.4|4451.6|4453.6|4450.8|4454.8|4452|4452.1|4449.3|111
1606847180000|2020-12-01 18:26:20|4453.8|4451|4459.8|4457|4459.8|4457|4453.8|4451|358
1606847190000|2020-12-01 18:26:30|4460.1|4457.3|4460.4|4457.6|4460.4|4457.6|4459.4|4456.6|61
1606847200000|2020-12-01 18:26:40|4459.8|4457|4462.8|4460|4462.8|4460|4459.8|4457|306
1606847210000|2020-12-01 18:26:50|4462.6|4459.8|4462.6|4459.8|4462.6|4459.8|4462.4|4459.6|6
1606847220000|2020-12-01 18:27:00|4462.8|4460|4463.4|4460.6|4464.8|4462|4462.6|4459.8|80
1606847230000|2020-12-01 18:27:10|4463.6|4460.8|4463.1|4460.3|4463.8|4461|4462.8|4460|22
1606847240000|2020-12-01 18:27:20|4462.8|4460|4463.8|4461|4464.4|4461.6|4462.6|4459.8|16
1606847250000|2020-12-01 18:27:30|4464.4|4461.6|4463.6|4460.8|4464.6|4461.8|4463.6|4460.8|29
1606847260000|2020-12-01 18:27:40|4463.8|4461|4463.8|4461|4464.6|4461.8|4463.8|4461|24
1606847270000|2020-12-01 18:27:50|4463.6|4460.8|4462.4|4459.6|4463.6|4460.8|4461.8|4459|33
1606847280000|2020-12-01 18:28:00|4461.8|4459|4461.6|4458.8|4462.4|4459.6|4460.6|4457.8|20
1606847290000|2020-12-01 18:28:10|4461.3|4458.5|4461.6|4458.8|4461.6|4458.8|4461.3|4458.5|10
1606847300000|2020-12-01 18:28:20|4461.4|4458.6|4460.8|4458|4461.6|4458.8|4460.8|4458|27
1606847310000|2020-12-01 18:28:30|4460.6|4457.8|4461.6|4458.8|4461.6|4458.8|4460.6|4457.8|13
1606847320000|2020-12-01 18:28:40|4461.8|4459|4461.8|4459|4462.6|4459.8|4461.6|4458.8|31
1606847330000|2020-12-01 18:28:50|4462.1|4459.3|4462.8|4460|4463.6|4460.8|4461.8|4459|39
1606847340000|2020-12-01 18:29:00|4462.1|4459.3|4462.6|4459.8|4462.8|4460|4461.4|4458.6|73
1606847350000|2020-12-01 18:29:10|4462.4|4459.6|4464.1|4461.3|4464.6|4461.8|4462.4|4459.6|117
1606847360000|2020-12-01 18:29:20|4464.3|4461.5|4464.6|4461.8|4464.6|4461.8|4464.3|4461.5|3
1606847370000|2020-12-01 18:29:30|4464.8|4462|4465.8|4463|4466.6|4463.8|4464.6|4461.8|38
1606847380000|2020-12-01 18:29:40|4464.8|4462|4465.8|4463|4465.8|4463|4464.6|4461.8|51
1606847390000|2020-12-01 18:29:50|4466.4|4463.6|4465.8|4463|4466.8|4464|4465.6|4462.8|36
1606847400000|2020-12-01 18:30:00|4465.6|4462.8|4465.6|4462.8|4465.8|4463|4464.6|4461.8|53
1606847410000|2020-12-01 18:30:10|4465.8|4463|4466.6|4463.8|4466.8|4464|4465.6|4462.8|26
1606847420000|2020-12-01 18:30:20|4466.8|4464|4466.8|4464|4466.8|4464|4465.6|4462.8|30
1606847430000|2020-12-01 18:30:30|4466.6|4463.8|4463.8|4461|4466.6|4463.8|4462.8|4460|95
1606847440000|2020-12-01 18:30:40|4463.6|4460.8|4463.6|4460.8|4463.6|4460.8|4462.4|4459.6|21
1606847450000|2020-12-01 18:30:50|4463.3|4460.5|4461.8|4459|4463.6|4460.8|4461.8|4459|21
1606847460000|2020-12-01 18:31:00|4462.6|4459.8|4463.8|4461|4464.4|4461.6|4462.6|4459.8|21
1606847470000|2020-12-01 18:31:10|4463.1|4460.3|4462.6|4459.8|4463.4|4460.6|4462.4|4459.6|27
1606847480000|2020-12-01 18:31:20|4462.8|4460|4463.6|4460.8|4463.6|4460.8|4461.6|4458.8|52
1606847490000|2020-12-01 18:31:30|4463.4|4460.6|4461.8|4459|4463.4|4460.6|4461.6|4458.8|42
1606847500000|2020-12-01 18:31:40|4461.6|4458.8|4461.8|4459|4463.4|4460.6|4460.8|4458|94
1606847510000|2020-12-01 18:31:50|4462.4|4459.6|4462.1|4459.3|4462.8|4460|4461.8|4459|35
1606847520000|2020-12-01 18:32:00|4461.8|4459|4460.6|4457.8|4461.8|4459|4460.6|4457.8|34
1606847530000|2020-12-01 18:32:10|4460.8|4458|4461.1|4458.3|4461.6|4458.8|4459.6|4456.8|43
1606847540000|2020-12-01 18:32:20|4461.4|4458.6|4460.6|4457.8|4461.8|4459|4459.8|4457|25
1606847550000|2020-12-01 18:32:30|4460.8|4458|4459.6|4456.8|4460.8|4458|4458.8|4456|26
1606847560000|2020-12-01 18:32:40|4459.4|4456.6|4461.6|4458.8|4462.4|4459.6|4459.4|4456.6|41
1606847570000|2020-12-01 18:32:50|4461.3|4458.5|4460.6|4457.8|4461.3|4458.5|4460.6|4457.8|24
1606847580000|2020-12-01 18:33:00|4460.8|4458|4459.6|4456.8|4461.6|4458.8|4459.6|4456.8|22
1606847590000|2020-12-01 18:33:10|4459.8|4457|4459.6|4456.8|4459.8|4457|4459.4|4456.6|8
1606847600000|2020-12-01 18:33:20|4459.8|4457|4458.6|4455.8|4459.8|4457|4458.6|4455.8|25
1606847610000|2020-12-01 18:33:30|4458.8|4456|4459.8|4457|4459.8|4457|4458.6|4455.8|10
1606847620000|2020-12-01 18:33:40|4459.6|4456.8|4459.8|4457|4459.8|4457|4459.6|4456.8|13
1606847630000|2020-12-01 18:33:50|4459.6|4456.8|4459.6|4456.8|4459.6|4456.8|4459.6|4456.8|5
1606847640000|2020-12-01 18:34:00|4459.4|4456.6|4459.8|4457|4460.4|4457.6|4459.4|4456.6|38
1606847650000|2020-12-01 18:34:10|4459.6|4456.8|4459.8|4457|4460.8|4458|4459.6|4456.8|21
1606847660000|2020-12-01 18:34:20|4460.1|4457.3|4460.8|4458|4460.8|4458|4459.8|4457|20
1606847670000|2020-12-01 18:34:30|4460.6|4457.8|4460.6|4457.8|4460.6|4457.8|4459.6|4456.8|46
1606847680000|2020-12-01 18:34:40|4460.8|4458|4462.6|4459.8|4462.6|4459.8|4460.6|4457.8|28
1606847690000|2020-12-01 18:34:50|4462.8|4460|4461.6|4458.8|4463.4|4460.6|4460.8|4458|56
1606847700000|2020-12-01 18:35:00|4461.8|4459|4463.6|4460.8|4463.6|4460.8|4461.8|4459|21
1606847710000|2020-12-01 18:35:10|4463.3|4460.5|4463.8|4461|4463.8|4461|4462.8|4460|11
1606847720000|2020-12-01 18:35:20|4463.3|4460.5|4462.8|4460|4463.3|4460.5|4462.6|4459.8|9
1606847730000|2020-12-01 18:35:30|4462.6|4459.8|4460.6|4457.8|4462.8|4460|4459.8|4457|45
1606847740000|2020-12-01 18:35:40|4460.8|4458|4460.6|4457.8|4461.6|4458.8|4460.6|4457.8|10
1606847750000|2020-12-01 18:35:50|4460.8|4458|4462.4|4459.6|4462.4|4459.6|4460.8|4458|19
1606847760000|2020-12-01 18:36:00|4461.8|4459|4461.6|4458.8|4461.8|4459|4461.4|4458.6|8
1606847770000|2020-12-01 18:36:10|4461.8|4459|4461.6|4458.8|4461.8|4459|4460.8|4458|13
1606847780000|2020-12-01 18:36:20|4461.8|4459|4460.4|4457.6|4462.1|4459.3|4459.6|4456.8|35
1606847790000|2020-12-01 18:36:30|4459.6|4456.8|4459.6|4456.8|4460.6|4457.8|4459.6|4456.8|20
1606847800000|2020-12-01 18:36:40|4459.4|4456.6|4460.6|4457.8|4460.6|4457.8|4458.8|4456|18
1606847810000|2020-12-01 18:36:50|4460.8|4458|4461.1|4458.3|4461.6|4458.8|4460.6|4457.8|18
1606847820000|2020-12-01 18:37:00|4460.8|4458|4461.8|4459|4461.8|4459|4460.8|4458|16
1606847830000|2020-12-01 18:37:10|4461.6|4458.8|4462.4|4459.6|4462.8|4460|4461.6|4458.8|36
1606847840000|2020-12-01 18:37:20|4462.6|4459.8|4462.6|4459.8|4462.8|4460|4462.6|4459.8|2
1606847850000|2020-12-01 18:37:30|4462.8|4460|4461.8|4459|4463.4|4460.6|4461.8|4459|31
1606847860000|2020-12-01 18:37:40|4462.1|4459.3|4461.8|4459|4462.3|4459.5|4460.8|4458|10
1606847870000|2020-12-01 18:37:50|4461.6|4458.8|4461.6|4458.8|4461.6|4458.8|4461.6|4458.8|3
1606847880000|2020-12-01 18:38:00|4461.8|4459|4461.6|4458.8|4462.6|4459.8|4461.6|4458.8|20
1606847890000|2020-12-01 18:38:10|4461.8|4459|4462.8|4460|4462.8|4460|4461.6|4458.8|3
1606847900000|2020-12-01 18:38:20|4462.6|4459.8|4464.8|4462|4464.8|4462|4462.6|4459.8|11
1606847910000|2020-12-01 18:38:30|4464.6|4461.8|4464.6|4461.8|4464.8|4462|4464.6|4461.8|8
1606847920000|2020-12-01 18:38:40|4464.3|4461.5|4463.4|4460.6|4464.6|4461.8|4463.4|4460.6|23
1606847930000|2020-12-01 18:38:50|4463.6|4460.8|4463.6|4460.8|4463.6|4460.8|4463.6|4460.8|7
1606847940000|2020-12-01 18:39:00|4464.1|4461.3|4461.6|4458.8|4464.8|4462|4461.6|4458.8|106
1606847950000|2020-12-01 18:39:10|4461.8|4459|4462.6|4459.8|4462.6|4459.8|4461.6|4458.8|4
1606847960000|2020-12-01 18:39:20|4462.4|4459.6|4462.4|4459.6|4462.6|4459.8|4462.4|4459.6|4
1606847970000|2020-12-01 18:39:30|4462.1|4459.3|4462.6|4459.8|4462.6|4459.8|4461.8|4459|19
1606847980000|2020-12-01 18:39:40|4462.1|4459.3|4462.1|4459.3|4462.4|4459.6|4462.1|4459.3|12
1606847990000|2020-12-01 18:39:50|4462.4|4459.6|4464.4|4461.6|4464.6|4461.8|4462.4|4459.6|107
1606848000000|2020-12-01 18:40:00|4464.6|4461.8|4463.8|4461|4464.8|4462|4463.6|4460.8|15
1606848010000|2020-12-01 18:40:10|4463.6|4460.8|4462.8|4460|4464.1|4461.3|4462.8|4460|20
1606848020000|2020-12-01 18:40:20|4463.1|4460.3|4463.6|4460.8|4463.8|4461|4463.1|4460.3|2
1606848030000|2020-12-01 18:40:30|4463.8|4461|4463.6|4460.8|4463.8|4461|4462.6|4459.8|29
1606848040000|2020-12-01 18:40:40|4462.8|4460|4462.8|4460|4462.8|4460|4462.8|4460|7
1606848050000|2020-12-01 18:40:50|4462.6|4459.8|4463.6|4460.8|4464.4|4461.6|4462.6|4459.8|101
1606848060000|2020-12-01 18:41:00|4463.8|4461|4465.6|4462.8|4465.8|4463|4463.8|4461|39
1606848070000|2020-12-01 18:41:10|4464.8|4462|4464.6|4461.8|4465.6|4462.8|4464.6|4461.8|10
1606848080000|2020-12-01 18:41:20|4464.8|4462|4465.8|4463|4465.8|4463|4464.8|4462|36
1606848090000|2020-12-01 18:41:30|4466.4|4463.6|4467.1|4464.3|4467.6|4464.8|4465.8|4463|93
1606848100000|2020-12-01 18:41:40|4467.4|4464.6|4467.8|4465|4468.6|4465.8|4467.4|4464.6|57
1606848110000|2020-12-01 18:41:50|4468.4|4465.6|4468.8|4466|4468.8|4466|4467.6|4464.8|131
1606848120000|2020-12-01 18:42:00|4468.6|4465.8|4467.4|4464.6|4468.6|4465.8|4466.8|4464|61
1606848130000|2020-12-01 18:42:10|4467.6|4464.8|4467.8|4465|4467.8|4465|4467.1|4464.3|19
1606848140000|2020-12-01 18:42:20|4468.4|4465.6|4467.4|4464.6|4468.4|4465.6|4467.4|4464.6|73
1606848150000|2020-12-01 18:42:30|4466.3|4463.5|4465.8|4463|4466.4|4463.6|4465.6|4462.8|49
1606848160000|2020-12-01 18:42:40|4466.1|4463.3|4465.8|4463|4466.1|4463.3|4465.8|4463|23
1606848170000|2020-12-01 18:42:50|4465.6|4462.8|4463.8|4461|4465.6|4462.8|4463.4|4460.6|32
1606848180000|2020-12-01 18:43:00|4463.6|4460.8|4463.6|4460.8|4463.8|4461|4462.8|4460|12
1606848190000|2020-12-01 18:43:10|4463.8|4461|4463.8|4461|4464.4|4461.6|4463.8|4461|24
1606848200000|2020-12-01 18:43:20|4464.4|4461.6|4461.6|4458.8|4464.4|4461.6|4461.1|4458.3|94
1606848210000|2020-12-01 18:43:30|4461.4|4458.6|4461.4|4458.6|4461.4|4458.6|4460.4|4457.6|44
1606848220000|2020-12-01 18:43:40|4461.6|4458.8|4461.8|4459|4462.6|4459.8|4461.1|4458.3|43
1606848230000|2020-12-01 18:43:50|4461.6|4458.8|4461.8|4459|4461.8|4459|4461.6|4458.8|10
1606848240000|2020-12-01 18:44:00|4461.6|4458.8|4462.6|4459.8|4462.8|4460|4461.6|4458.8|5
1606848250000|2020-12-01 18:44:10|4462.1|4459.3|4461.4|4458.6|4462.6|4459.8|4461.4|4458.6|14
1606848260000|2020-12-01 18:44:20|4461.6|4458.8|4460.6|4457.8|4461.6|4458.8|4460.6|4457.8|24
1606848270000|2020-12-01 18:44:30|4460.8|4458|4462.6|4459.8|4462.8|4460|4460.6|4457.8|19
1606848280000|2020-12-01 18:44:40|4462.8|4460|4462.6|4459.8|4462.8|4460|4461.8|4459|7
1606848290000|2020-12-01 18:44:50|4462.4|4459.6|4463.6|4460.8|4463.8|4461|4461.8|4459|22
1606848300000|2020-12-01 18:45:00|4463.8|4461|4462.6|4459.8|4463.8|4461|4461.6|4458.8|62
1606848310000|2020-12-01 18:45:10|4462.4|4459.6|4461.6|4458.8|4462.6|4459.8|4461.6|4458.8|7
1606848320000|2020-12-01 18:45:20|4461.4|4458.6|4460.6|4457.8|4461.4|4458.6|4459.8|4457|26
1606848330000|2020-12-01 18:45:30|4460.1|4457.3|4459.8|4457|4460.1|4457.3|4459.6|4456.8|36
1606848340000|2020-12-01 18:45:40|4459.3|4456.5|4459.8|4457|4460.6|4457.8|4458.8|4456|116
1606848350000|2020-12-01 18:45:50|4460.4|4457.6|4459.8|4457|4460.6|4457.8|4459.8|4457|15
1606848360000|2020-12-01 18:46:00|4459.4|4456.6|4458.8|4456|4459.6|4456.8|4458.8|4456|50
1606848370000|2020-12-01 18:46:10|4459.4|4456.6|4459.4|4456.6|4459.4|4456.6|4458.8|4456|22
1606848380000|2020-12-01 18:46:20|4459.1|4456.3|4459.6|4456.8|4460.6|4457.8|4459.1|4456.3|22
1606848390000|2020-12-01 18:46:30|4459.4|4456.6|4459.8|4457|4459.8|4457|4458.8|4456|126
1606848400000|2020-12-01 18:46:40|4460.1|4457.3|4459.8|4457|4460.4|4457.6|4459.6|4456.8|12
1606848410000|2020-12-01 18:46:50|4459.6|4456.8|4455.8|4453|4459.6|4456.8|4455.6|4452.8|113
1606848420000|2020-12-01 18:47:00|4456.1|4453.3|4454.8|4452|4456.6|4453.8|4454.8|4452|76
1606848430000|2020-12-01 18:47:10|4454.6|4451.8|4453.8|4451|4454.8|4452|4451.8|4449|255
1606848440000|2020-12-01 18:47:20|4454.1|4451.3|4453.3|4450.5|4454.6|4451.8|4451.8|4449|94
1606848450000|2020-12-01 18:47:30|4453.1|4450.3|4453.6|4450.8|4453.8|4451|4452.8|4450|8
1606848460000|2020-12-01 18:47:40|4453.8|4451|4456.8|4454|4457.6|4454.8|4453.8|4451|50
1606848470000|2020-12-01 18:47:50|4457.4|4454.6|4459.6|4456.8|4459.6|4456.8|4456.8|4454|56
1606848480000|2020-12-01 18:48:00|4459.1|4456.3|4458.8|4456|4460.8|4458|4458.8|4456|159
1606848490000|2020-12-01 18:48:10|4458.6|4455.8|4458.6|4455.8|4458.8|4456|4457.8|4455|10
1606848500000|2020-12-01 18:48:20|4458.3|4455.5|4459.6|4456.8|4459.6|4456.8|4457.8|4455|18
1606848510000|2020-12-01 18:48:30|4458.8|4456|4458.6|4455.8|4459.6|4456.8|4458.4|4455.6|16
1606848520000|2020-12-01 18:48:40|4458.4|4455.6|4458.6|4455.8|4458.8|4456|4457.8|4455|20
1606848530000|2020-12-01 18:48:50|4458.8|4456|4458.8|4456|4459.1|4456.3|4458.6|4455.8|11
1606848540000|2020-12-01 18:49:00|4458.6|4455.8|4458.8|4456|4459.4|4456.6|4458.6|4455.8|26
1606848550000|2020-12-01 18:49:10|4458.4|4455.6|4457.8|4455|4458.4|4455.6|4457.8|4455|14
1606848560000|2020-12-01 18:49:20|4458.4|4455.6|4458.6|4455.8|4458.6|4455.8|4458.4|4455.6|15
1606848570000|2020-12-01 18:49:30|4458.1|4455.3|4459.6|4456.8|4459.8|4457|4458.1|4455.3|55
1606848580000|2020-12-01 18:49:40|4459.1|4456.3|4458.6|4455.8|4459.1|4456.3|4457.8|4455|40
1606848590000|2020-12-01 18:49:50|4458.4|4455.6|4458.8|4456|4458.8|4456|4457.1|4454.3|124
1606848600000|2020-12-01 18:50:00|4458.1|4455.3|4457.6|4454.8|4458.1|4455.3|4457.4|4454.6|7
1606848610000|2020-12-01 18:50:10|4457.1|4454.3|4455.8|4453|4457.8|4455|4455.6|4452.8|15
1606848620000|2020-12-01 18:50:20|4455.6|4452.8|4454.8|4452|4455.8|4453|4454.8|4452|30
1606848630000|2020-12-01 18:50:30|4454.6|4451.8|4453.8|4451|4455.6|4452.8|4453.8|4451|66
1606848640000|2020-12-01 18:50:40|4454.4|4451.6|4454.4|4451.6|4454.8|4452|4454.4|4451.6|3
1606848650000|2020-12-01 18:50:50|4454.1|4451.3|4454.6|4451.8|4454.8|4452|4454.1|4451.3|6
1606848660000|2020-12-01 18:51:00|4454.8|4452|4454.8|4452|4455.3|4452.5|4454.4|4451.6|7
1606848670000|2020-12-01 18:51:10|4454.6|4451.8|4454.8|4452|4454.8|4452|4454.6|4451.8|2
1606848680000|2020-12-01 18:51:20|4455.6|4452.8|4455.6|4452.8|4456.6|4453.8|4455.6|4452.8|14
1606848690000|2020-12-01 18:51:30|4455.8|4453|4455.6|4452.8|4455.8|4453|4455.6|4452.8|5
1606848700000|2020-12-01 18:51:40|4455.8|4453|4455.8|4453|4455.8|4453|4455.6|4452.8|21
1606848710000|2020-12-01 18:51:50|4456.6|4453.8|4456.6|4453.8|4456.6|4453.8|4455.8|4453|10
1606848720000|2020-12-01 18:52:00|4455.8|4453|4456.8|4454|4457.4|4454.6|4455.8|4453|42
1606848730000|2020-12-01 18:52:10|4456.3|4453.5|4455.3|4452.5|4456.6|4453.8|4454.8|4452|24
1606848740000|2020-12-01 18:52:20|4455.6|4452.8|4454.8|4452|4455.6|4452.8|4454.8|4452|6
1606848750000|2020-12-01 18:52:30|4454.6|4451.8|4454.6|4451.8|4454.8|4452|4454.1|4451.3|9
1606848760000|2020-12-01 18:52:40|4454.8|4452|4453.8|4451|4454.8|4452|4453.8|4451|180
1606848770000|2020-12-01 18:52:50|4453.6|4450.8|4452.8|4450|4453.8|4451|4452.8|4450|22
1606848780000|2020-12-01 18:53:00|4452.6|4449.8|4454.6|4451.8|4454.6|4451.8|4452.6|4449.8|29
1606848790000|2020-12-01 18:53:10|4454.8|4452|4454.8|4452|4454.8|4452|4454.6|4451.8|4
1606848800000|2020-12-01 18:53:20|4454.6|4451.8|4453.6|4450.8|4454.8|4452|4452.8|4450|29
1606848810000|2020-12-01 18:53:30|4453.3|4450.5|4451.8|4449|4453.6|4450.8|4451.8|4449|70
1606848820000|2020-12-01 18:53:40|4451.6|4448.8|4451.8|4449|4451.8|4449|4451.6|4448.8|5
1606848830000|2020-12-01 18:53:50|4451.6|4448.8|4450.8|4448|4451.8|4449|4450.8|4448|25
1606848840000|2020-12-01 18:54:00|4451.1|4448.3|4451.8|4449|4451.8|4449|4451.1|4448.3|23
1606848850000|2020-12-01 18:54:10|4452.8|4450|4453.6|4450.8|4453.8|4451|4452.6|4449.8|46
1606848860000|2020-12-01 18:54:20|4453.8|4451|4454.8|4452|4454.8|4452|4453.8|4451|25
1606848870000|2020-12-01 18:54:30|4454.6|4451.8|4453.8|4451|4454.6|4451.8|4453.8|4451|22
1606848880000|2020-12-01 18:54:40|4453.6|4450.8|4453.8|4451|4454.4|4451.6|4453.6|4450.8|26
1606848890000|2020-12-01 18:54:50|4454.8|4452|4453.8|4451|4454.8|4452|4453.8|4451|13
1606848900000|2020-12-01 18:55:00|4454.3|4451.5|4454.3|4451.5|4454.3|4451.5|4454.3|4451.5|16
1606848910000|2020-12-01 18:55:10|4454.6|4451.8|4452.6|4449.8|4454.8|4452|4452.6|4449.8|33
1606848920000|2020-12-01 18:55:20|4452.8|4450|4451.8|4449|4452.8|4450|4451.8|4449|21
1606848930000|2020-12-01 18:55:30|4452.8|4450|4452.8|4450|4452.8|4450|4452.8|4450|22
1606848940000|2020-12-01 18:55:40|4453.1|4450.3|4452.6|4449.8|4453.8|4451|4452.6|4449.8|55
1606848950000|2020-12-01 18:55:50|4451.8|4449|4451.8|4449|4452.8|4450|4450.6|4447.8|194
1606848960000|2020-12-01 18:56:00|4451.6|4448.8|4449.8|4447|4451.6|4448.8|4449.8|4447|45
1606848970000|2020-12-01 18:56:10|4450.4|4447.6|4451.8|4449|4451.8|4449|4450.4|4447.6|84
1606848980000|2020-12-01 18:56:20|||||||||7
1606848990000|2020-12-01 18:56:30|4453|4450.2|4452.8|4450|4453.1|4450.3|4452.8|4450|158
1606849000000|2020-12-01 18:56:40|||||||||11
1606849010000|2020-12-01 18:56:50|4453.4|4450.6|4453.6|4450.8|4453.8|4451|4452.8|4450|26
1606849020000|2020-12-01 18:57:00|4453.3|4450.5|4452.8|4450|4453.8|4451|4452.8|4450|65
1606849030000|2020-12-01 18:57:10|4453.1|4450.3|4452.8|4450|4453.8|4451|4452.8|4450|36
1606849040000|2020-12-01 18:57:20|4452.6|4449.8|4452.6|4449.8|4452.8|4450|4452.6|4449.8|3
1606849050000|2020-12-01 18:57:30|4452.8|4450|4452.6|4449.8|4452.8|4450|4451.6|4448.8|102
1606849060000|2020-12-01 18:57:40|4452.8|4450|4453.6|4450.8|4453.6|4450.8|4451.8|4449|51
1606849070000|2020-12-01 18:57:50|4453.3|4450.5|4455.6|4452.8|4455.6|4452.8|4453.3|4450.5|29
1606849080000|2020-12-01 18:58:00|4455.8|4453|4456.6|4453.8|4456.6|4453.8|4455.6|4452.8|22
1606849090000|2020-12-01 18:58:10|4456.3|4453.5|4455.8|4453|4456.3|4453.5|4455.8|4453|11
1606849100000|2020-12-01 18:58:20|4455.6|4452.8|4454.8|4452|4455.8|4453|4454.6|4451.8|55
1606849110000|2020-12-01 18:58:30|4455.1|4452.3|4454.8|4452|4455.6|4452.8|4454.6|4451.8|26
1606849120000|2020-12-01 18:58:40|4455.1|4452.3|4457.6|4454.8|4457.8|4455|4454.8|4452|64
1606849130000|2020-12-01 18:58:50|4457.8|4455|4456.8|4454|4458.1|4455.3|4456.6|4453.8|21
1606849140000|2020-12-01 18:59:00|4457.4|4454.6|4457.6|4454.8|4457.8|4455|4457.4|4454.6|20
1606849150000|2020-12-01 18:59:10|4457.4|4454.6|4456.6|4453.8|4457.4|4454.6|4456.1|4453.3|39
1606849160000|2020-12-01 18:59:20|4456.8|4454|4455.6|4452.8|4456.8|4454|4455.4|4452.6|16
1606849170000|2020-12-01 18:59:30|4455.8|4453|4457.6|4454.8|4457.6|4454.8|4455.4|4452.6|64
1606849180000|2020-12-01 18:59:40|4457.8|4455|4457.6|4454.8|4457.8|4455|4457.4|4454.6|274
1606849190000|2020-12-01 18:59:50|4457.4|4454.6|4457.6|4454.8|4457.8|4455|4456.6|4453.8|40
1606849200000|2020-12-01 19:00:00|4457.4|4454.6|4457.6|4454.8|4457.8|4455|4456.8|4454|60
1606849210000|2020-12-01 19:00:10|4457.8|4455|4456.6|4453.8|4458.4|4455.6|4456.6|4453.8|32
1606849220000|2020-12-01 19:00:20|4455.8|4453|4456.6|4453.8|4456.8|4454|4454.8|4452|108
1606849230000|2020-12-01 19:00:30|4456.8|4454|4456.8|4454|4458.6|4455.8|4456.8|4454|44
1606849240000|2020-12-01 19:00:40|4457.4|4454.6|4456.6|4453.8|4457.6|4454.8|4456.6|4453.8|28
1606849250000|2020-12-01 19:00:50|4456.8|4454|4458.1|4455.3|4458.6|4455.8|4456.8|4454|49
1606849260000|2020-12-01 19:01:00|4458.6|4455.8|4460.6|4457.8|4460.8|4458|4458.6|4455.8|52
1606849270000|2020-12-01 19:01:10|4460.8|4458|4461.8|4459|4462.8|4460|4460.6|4457.8|109
1606849280000|2020-12-01 19:01:20|4462.4|4459.6|4461.6|4458.8|4462.6|4459.8|4461.4|4458.6|56
1606849290000|2020-12-01 19:01:30|4461.4|4458.6|4459.8|4457|4461.4|4458.6|4459.8|4457|37
1606849300000|2020-12-01 19:01:40|4458.8|4456|4457.6|4454.8|4458.8|4456|4457.4|4454.6|125
1606849310000|2020-12-01 19:01:50|4457.1|4454.3|4458.6|4455.8|4458.8|4456|4457.1|4454.3|103
1606849320000|2020-12-01 19:02:00|4458.3|4455.5|4458.6|4455.8|4458.8|4456|4457.8|4455|243
1606849330000|2020-12-01 19:02:10|4457.8|4455|4457.6|4454.8|4458.6|4455.8|4456.8|4454|40
1606849340000|2020-12-01 19:02:20|4457.8|4455|4460.8|4458|4460.8|4458|4457.8|4455|96
1606849350000|2020-12-01 19:02:30|4461.4|4458.6|4460.3|4457.5|4461.8|4459|4460.3|4457.5|61
1606849360000|2020-12-01 19:02:40|4459.8|4457|4459.6|4456.8|4459.8|4457|4459.4|4456.6|19
1606849370000|2020-12-01 19:02:50|4459.8|4457|4459.8|4457|4460.4|4457.6|4459.4|4456.6|33
1606849380000|2020-12-01 19:03:00|4460.4|4457.6|4460.8|4458|4460.8|4458|4460.4|4457.6|33
1606849390000|2020-12-01 19:03:10|4460.6|4457.8|4460.8|4458|4460.8|4458|4459.8|4457|24
1606849400000|2020-12-01 19:03:20|4460.4|4457.6|4462.8|4460|4462.8|4460|4460.1|4457.3|91
1606849410000|2020-12-01 19:03:30|4462.6|4459.8|4462.4|4459.6|4462.6|4459.8|4461.8|4459|16
1606849420000|2020-12-01 19:03:40|4461.8|4459|4461.1|4458.3|4462.1|4459.3|4460.8|4458|37
1606849430000|2020-12-01 19:03:50|4460.8|4458|4462.8|4460|4463.4|4460.6|4460.8|4458|34
1606849440000|2020-12-01 19:04:00|4462.6|4459.8|4463.8|4461|4463.8|4461|4462.6|4459.8|37
1606849450000|2020-12-01 19:04:10|4463.6|4460.8|4463.8|4461|4464.8|4462|4462.8|4460|52
1606849460000|2020-12-01 19:04:20|4464.3|4461.5|4464.8|4462|4464.8|4462|4463.8|4461|38
1606849470000|2020-12-01 19:04:30|4463.8|4461|4463.8|4461|4463.8|4461|4463.8|4461|39
1606849480000|2020-12-01 19:04:40|4462.8|4460|4463.6|4460.8|4463.6|4460.8|4462.8|4460|18
1606849490000|2020-12-01 19:04:50|4463.3|4460.5|4463.8|4461|4463.8|4461|4462.8|4460|28
1606849500000|2020-12-01 19:05:00|4464.1|4461.3|4463.8|4461|4464.6|4461.8|4463.8|4461|46
1606849510000|2020-12-01 19:05:10|4462.8|4460|4462.8|4460|4463.6|4460.8|4462.3|4459.5|43
1606849520000|2020-12-01 19:05:20|4462.1|4459.3|4461.8|4459|4462.8|4460|4461.6|4458.8|74
1606849530000|2020-12-01 19:05:30|4462.1|4459.3|4463.8|4461|4463.8|4461|4462.1|4459.3|139
1606849540000|2020-12-01 19:05:40|4463.6|4460.8|4463.8|4461|4463.8|4461|4463.6|4460.8|10
1606849550000|2020-12-01 19:05:50|4464.4|4461.6|4465.8|4463|4465.8|4463|4464.4|4461.6|53
1606849560000|2020-12-01 19:06:00|4465.6|4462.8|4464.8|4462|4465.8|4463|4464.8|4462|46
1606849570000|2020-12-01 19:06:10|4465.1|4462.3|4466.8|4464|4466.8|4464|4464.8|4462|226
1606849580000|2020-12-01 19:06:20|4466.4|4463.6|4466.8|4464|4466.8|4464|4466.3|4463.5|49
1606849590000|2020-12-01 19:06:30|4466.6|4463.8|4466.8|4464|4467.8|4465|4465.8|4463|98
1606849600000|2020-12-01 19:06:40|4466.6|4463.8|4466.3|4463.5|4466.6|4463.8|4464.8|4462|75
1606849610000|2020-12-01 19:06:50|4466.6|4463.8|4465.8|4463|4466.8|4464|4465.8|4463|45
1606849620000|2020-12-01 19:07:00|4465.6|4462.8|4463.6|4460.8|4465.8|4463|4462.8|4460|47
1606849630000|2020-12-01 19:07:10|4463.1|4460.3|4463.1|4460.3|4463.4|4460.6|4461.8|4459|55
1606849640000|2020-12-01 19:07:20|4462.8|4460|4460.6|4457.8|4463.8|4461|4460.1|4457.3|56
1606849650000|2020-12-01 19:07:30|4460.3|4457.5|4460.8|4458|4460.8|4458|4458.8|4456|115
1606849660000|2020-12-01 19:07:40|4460.6|4457.8|4460.1|4457.3|4460.8|4458|4459.8|4457|199
1606849670000|2020-12-01 19:07:50|4460.3|4457.5|4460.8|4458|4460.8|4458|4460.3|4457.5|8
1606849680000|2020-12-01 19:08:00|4460.6|4457.8|4461.8|4459|4462.8|4460|4460.6|4457.8|75
1606849690000|2020-12-01 19:08:10|4462.1|4459.3|4461.1|4458.3|4462.1|4459.3|4461.1|4458.3|8
1606849700000|2020-12-01 19:08:20|4460.8|4458|4461.8|4459|4461.8|4459|4460.8|4458|23
1606849710000|2020-12-01 19:08:30|4462.1|4459.3|4461.8|4459|4462.8|4460|4461.8|4459|29
1606849720000|2020-12-01 19:08:40|4461.3|4458.5|4461.8|4459|4461.8|4459|4460.8|4458|20
1606849730000|2020-12-01 19:08:50|4462.8|4460|4462.8|4460|4462.8|4460|4461.8|4459|21
1606849740000|2020-12-01 19:09:00|4462.3|4459.5|4461.8|4459|4462.8|4460|4461.8|4459|28
1606849750000|2020-12-01 19:09:10|4461.6|4458.8|4460.8|4458|4461.6|4458.8|4460.8|4458|72
1606849760000|2020-12-01 19:09:20|4461.1|4458.3|4461.8|4459|4462.1|4459.3|4461.1|4458.3|50
1606849770000|2020-12-01 19:09:30|4462.1|4459.3|4462.1|4459.3|4462.3|4459.5|4461.8|4459|9
1606849780000|2020-12-01 19:09:40|4461.8|4459|4461.8|4459|4461.8|4459|4460.8|4458|45
1606849790000|2020-12-01 19:09:50|4461.1|4458.3|4461.8|4459|4461.8|4459|4460.8|4458|59
1606849800000|2020-12-01 19:10:00|4461.6|4458.8|4461.8|4459|4462.8|4460|4460.8|4458|180
1606849810000|2020-12-01 19:10:10|4461.3|4458.5|4459.8|4457|4461.8|4459|4458.8|4456|50
1606849820000|2020-12-01 19:10:20|4460.8|4458|4460.8|4458|4461.8|4459|4460.8|4458|41
1606849830000|2020-12-01 19:10:30|4460.6|4457.8|4458.8|4456|4460.6|4457.8|4458.8|4456|29
1606849840000|2020-12-01 19:10:40|4459.1|4456.3|4459.1|4456.3|4460.6|4457.8|4458.8|4456|51
1606849850000|2020-12-01 19:10:50|4459.3|4456.5|4457.8|4455|4459.8|4457|4457.8|4455|38
1606849860000|2020-12-01 19:11:00|4456.8|4454|4457.8|4455|4457.8|4455|4455.8|4453|78
1606849870000|2020-12-01 19:11:10|4457.6|4454.8|4457.8|4455|4459.1|4456.3|4457.1|4454.3|76
1606849880000|2020-12-01 19:11:20|4457.3|4454.5|4457.8|4455|4458.8|4456|4456.8|4454|76
1606849890000|2020-12-01 19:11:30|4457.3|4454.5|4457.8|4455|4457.8|4455|4456.8|4454|40
1606849900000|2020-12-01 19:11:40|4457.6|4454.8|4457.8|4455|4457.8|4455|4456.8|4454|25
1606849910000|2020-12-01 19:11:50|4457.6|4454.8|4461.1|4458.3|4461.1|4458.3|4457.1|4454.3|48
1606849920000|2020-12-01 19:12:00|4461.3|4458.5|4459.1|4456.3|4462.8|4460|4458.8|4456|54
1606849930000|2020-12-01 19:12:10|4459.3|4456.5|4458.8|4456|4459.8|4457|4458.6|4455.8|40
1606849940000|2020-12-01 19:12:20|4458.6|4455.8|4458.9|4456.1|4458.9|4456.1|4457.9|4455.1|28
1606849950000|2020-12-01 19:12:30|4459.1|4456.3|4458.1|4455.3|4459.1|4456.3|4457.9|4455.1|45
1606849960000|2020-12-01 19:12:40|4457.9|4455.1|4458.3|4455.5|4458.3|4455.5|4457.9|4455.1|9
1606849970000|2020-12-01 19:12:50|4458.9|4456.1|4459.9|4457.1|4460.3|4457.5|4457.9|4455.1|75
1606849980000|2020-12-01 19:13:00|4460.1|4457.3|4459.1|4456.3|4460.1|4457.3|4458.9|4456.1|31
1606849990000|2020-12-01 19:13:10|4458.9|4456.1|4458.9|4456.1|4459.3|4456.5|4458.3|4455.5|55
1606850000000|2020-12-01 19:13:20|4458.6|4455.8|4458.1|4455.3|4458.9|4456.1|4457.9|4455.1|12
1606850010000|2020-12-01 19:13:30|4458.3|4455.5|4459.1|4456.3|4459.3|4456.5|4458.1|4455.3|34
1606850020000|2020-12-01 19:13:40|4458.9|4456.1|4458.1|4455.3|4459.1|4456.3|4458.1|4455.3|25
1606850030000|2020-12-01 19:13:50|4458.3|4455.5|4458.1|4455.3|4458.9|4456.1|4457.9|4455.1|13
1606850040000|2020-12-01 19:14:00|4458.3|4455.5|4458.3|4455.5|4458.9|4456.1|4458.1|4455.3|16
1606850050000|2020-12-01 19:14:10|4458.1|4455.3|4457.3|4454.5|4458.3|4455.5|4457.3|4454.5|48
1606850060000|2020-12-01 19:14:20|4457.1|4454.3|4457.1|4454.3|4457.6|4454.8|4457.1|4454.3|21
1606850070000|2020-12-01 19:14:30|4456.9|4454.1|4455.3|4452.5|4457.9|4455.1|4455.3|4452.5|71
1606850080000|2020-12-01 19:14:40|4455.9|4453.1|4457.9|4455.1|4458.1|4455.3|4455.9|4453.1|48
1606850090000|2020-12-01 19:14:50|4457.3|4454.5|4456.9|4454.1|4457.3|4454.5|4455.9|4453.1|104
1606850100000|2020-12-01 19:15:00|4456.3|4453.5|4459.6|4456.8|4459.9|4457.1|4456.1|4453.3|82
1606850110000|2020-12-01 19:15:10|4459.9|4457.1|4458.9|4456.1|4459.9|4457.1|4458.9|4456.1|26
1606850120000|2020-12-01 19:15:20|4459.1|4456.3|4458.9|4456.1|4459.1|4456.3|4458.9|4456.1|1
1606850130000|2020-12-01 19:15:30|4459.1|4456.3|4456.3|4453.5|4459.3|4456.5|4456.3|4453.5|108
1606850140000|2020-12-01 19:15:40|4456.6|4453.8|4457.1|4454.3|4457.3|4454.5|4456.1|4453.3|16
1606850150000|2020-12-01 19:15:50|4457.3|4454.5|4458.1|4455.3|4458.3|4455.5|4457.1|4454.3|38
1606850160000|2020-12-01 19:16:00|4458.3|4455.5|4457.3|4454.5|4458.3|4455.5|4456.9|4454.1|57
1606850170000|2020-12-01 19:16:10|4457.6|4454.8|4457.3|4454.5|4458.1|4455.3|4456.9|4454.1|30
1606850180000|2020-12-01 19:16:20|4457.9|4455.1|4457.1|4454.3|4457.9|4455.1|4457.1|4454.3|28
1606850190000|2020-12-01 19:16:30|4456.9|4454.1|4459.3|4456.5|4459.3|4456.5|4456.9|4454.1|53
1606850200000|2020-12-01 19:16:40|4459.1|4456.3|4459.1|4456.3|4459.1|4456.3|4458.9|4456.1|0
1606850210000|2020-12-01 19:16:50|4458.9|4456.1|4457.1|4454.3|4458.9|4456.1|4457.1|4454.3|44
1606850220000|2020-12-01 19:17:00|4456.9|4454.1|4457.3|4454.5|4458.1|4455.3|4455.9|4453.1|148
1606850230000|2020-12-01 19:17:10|4457.6|4454.8|4457.1|4454.3|4458.1|4455.3|4457.1|4454.3|12
1606850240000|2020-12-01 19:17:20|4457.3|4454.5|4457.1|4454.3|4458.1|4455.3|4456.9|4454.1|18
1606850250000|2020-12-01 19:17:30|4457.3|4454.5|4458.1|4455.3|4458.1|4455.3|4457.3|4454.5|13
1606850260000|2020-12-01 19:17:40|4457.9|4455.1|4459.1|4456.3|4459.3|4456.5|4457.9|4455.1|34
1606850270000|2020-12-01 19:17:50|4459.3|4456.5|4459.3|4456.5|4460.3|4457.5|4459.3|4456.5|40
1606850280000|2020-12-01 19:18:00|||||||||19
1606850290000|2020-12-01 19:18:10|4458.9|4456.1|4458.1|4455.3|4459.1|4456.3|4457.3|4454.5|67
1606850300000|2020-12-01 19:18:20|4457.9|4455.1|4459.1|4456.3|4459.1|4456.3|4457.3|4454.5|37
1606850310000|2020-12-01 19:18:30|4459.3|4456.5|4459.3|4456.5|4459.9|4457.1|4459.1|4456.3|46
1606850320000|2020-12-01 19:18:40|4459.1|4456.3|4459.1|4456.3|4459.9|4457.1|4459.1|4456.3|28
1606850330000|2020-12-01 19:18:50|4458.9|4456.1|4457.3|4454.5|4458.9|4456.1|4457.1|4454.3|45
1606850340000|2020-12-01 19:19:00|4457.6|4454.8|4457.1|4454.3|4457.9|4455.1|4456.9|4454.1|15
1606850350000|2020-12-01 19:19:10|4456.5|4453.7|4456.3|4453.5|4456.5|4453.7|4456.1|4453.3|36
1606850360000|2020-12-01 19:19:20|4456.6|4453.8|4457.1|4454.3|4457.3|4454.5|4456.3|4453.5|92
1606850370000|2020-12-01 19:19:30|4456.9|4454.1|4455.3|4452.5|4456.9|4454.1|4455.3|4452.5|77
1606850380000|2020-12-01 19:19:40|4454.7|4451.9|4454.9|4452.1|4455.1|4452.3|4454.3|4451.5|70
1606850390000|2020-12-01 19:19:50|4455.1|4452.3|4456.1|4453.3|4456.1|4453.3|4455.1|4452.3|37
1606850400000|2020-12-01 19:20:00|4456.3|4453.5|4456.1|4453.3|4457.1|4454.3|4456.1|4453.3|38
1606850410000|2020-12-01 19:20:10|4456.3|4453.5|4455.3|4452.5|4456.3|4453.5|4454.9|4452.1|68
1606850420000|2020-12-01 19:20:20|4455.1|4452.3|4454.1|4451.3|4455.3|4452.5|4453.9|4451.1|18
1606850430000|2020-12-01 19:20:30|4453.9|4451.1|4455.1|4452.3|4455.1|4452.3|4453.9|4451.1|20
1606850440000|2020-12-01 19:20:40|4454.9|4452.1|4454.3|4451.5|4455.1|4452.3|4454.3|4451.5|33
1606850450000|2020-12-01 19:20:50|4453.9|4451.1|4455.1|4452.3|4455.1|4452.3|4453.9|4451.1|63
1606850460000|2020-12-01 19:21:00|4454.9|4452.1|4456.1|4453.3|4456.1|4453.3|4454.9|4452.1|99
1606850470000|2020-12-01 19:21:10|4455.9|4453.1|4455.9|4453.1|4456.1|4453.3|4455.3|4452.5|44
1606850480000|2020-12-01 19:21:20|||||||||26
1606850490000|2020-12-01 19:21:30|4455.3|4452.5|4454.1|4451.3|4455.3|4452.5|4453.9|4451.1|55
1606850500000|2020-12-01 19:21:40|4454.3|4451.5|4455.9|4453.1|4456.1|4453.3|4454.3|4451.5|38
1606850510000|2020-12-01 19:21:50|4456.1|4453.3|4460.9|4458.1|4462.3|4459.5|4455.9|4453.1|213
1606850520000|2020-12-01 19:22:00|4461.1|4458.3|4460.1|4457.3|4461.9|4459.1|4460.1|4457.3|124
1606850530000|2020-12-01 19:22:10|4459.9|4457.1|4458.9|4456.1|4459.9|4457.1|4458.9|4456.1|27
1606850540000|2020-12-01 19:22:20|4459.1|4456.3|4459.9|4457.1|4459.9|4457.1|4458.9|4456.1|79
1606850550000|2020-12-01 19:22:30|4459.3|4456.5|4459.1|4456.3|4459.3|4456.5|4459.1|4456.3|66
1606850560000|2020-12-01 19:22:40|4458.9|4456.1|4459.9|4457.1|4459.9|4457.1|4458.9|4456.1|40
1606850570000|2020-12-01 19:22:50|4459.6|4456.8|4458.9|4456.1|4459.9|4457.1|4458.3|4455.5|41
1606850580000|2020-12-01 19:23:00|4458.6|4455.8|4459.1|4456.3|4459.9|4457.1|4458.6|4455.8|46
1606850590000|2020-12-01 19:23:10|4459.3|4456.5|4459.1|4456.3|4460.1|4457.3|4458.9|4456.1|47
1606850600000|2020-12-01 19:23:20|4459.3|4456.5|4457.1|4454.3|4459.3|4456.5|4456.3|4453.5|88
1606850610000|2020-12-01 19:23:30|4456.9|4454.1|4456.3|4453.5|4457.1|4454.3|4456.1|4453.3|67
1606850620000|2020-12-01 19:23:40|4456.1|4453.3|4456.1|4453.3|4456.3|4453.5|4455.8|4453|57
1606850630000|2020-12-01 19:23:50|4456.3|4453.5|4459.3|4456.5|4459.3|4456.5|4456.3|4453.5|99
1606850640000|2020-12-01 19:24:00|4459.9|4457.1|4459.1|4456.3|4460.6|4457.8|4459.1|4456.3|85
1606850650000|2020-12-01 19:24:10|4459.3|4456.5|4459.3|4456.5|4460.1|4457.3|4459.1|4456.3|54
1606850660000|2020-12-01 19:24:20|4458.3|4455.5|4457.1|4454.3|4459.1|4456.3|4456.3|4453.5|58
1606850670000|2020-12-01 19:24:30|4456.9|4454.1|4457.3|4454.5|4458.3|4455.5|4456.1|4453.3|67
1606850680000|2020-12-01 19:24:40|4457.1|4454.3|4455.1|4452.3|4457.3|4454.5|4454.3|4451.5|393
1606850690000|2020-12-01 19:24:50|4455.3|4452.5|4456.3|4453.5|4456.9|4454.1|4455.1|4452.3|55
1606850700000|2020-12-01 19:25:00|4457.1|4454.3|4464.1|4461.3|4464.1|4461.3|4457.1|4454.3|136
1606850710000|2020-12-01 19:25:10|4464.3|4461.5|4460.3|4457.5|4465.3|4462.5|4460.1|4457.3|166
1606850720000|2020-12-01 19:25:20|4460.9|4458.1|4460.1|4457.3|4461.3|4458.5|4459.3|4456.5|100
1606850730000|2020-12-01 19:25:30|4459.8|4457|4458.3|4455.5|4460.1|4457.3|4458.1|4455.3|89
1606850740000|2020-12-01 19:25:40|4457.9|4455.1|4459.1|4456.3|4459.3|4456.5|4457.3|4454.5|36
1606850750000|2020-12-01 19:25:50|4459.3|4456.5|4459.1|4456.3|4459.9|4457.1|4457.9|4455.1|99
1606850760000|2020-12-01 19:26:00|4459.3|4456.5|4464.1|4461.3|4464.1|4461.3|4459.1|4456.3|164
1606850770000|2020-12-01 19:26:10|4464.3|4461.5|4465.3|4462.5|4466.4|4463.6|4463.8|4461|308
1606850780000|2020-12-01 19:26:20|4465.1|4462.3|4462.9|4460.1|4466.1|4463.3|4462.9|4460.1|357
1606850790000|2020-12-01 19:26:30|4461.9|4459.1|4460.9|4458.1|4462.9|4460.1|4460.6|4457.8|92
1606850800000|2020-12-01 19:26:40|4461.6|4458.8|4459.9|4457.1|4461.9|4459.1|4459.9|4457.1|284
1606850810000|2020-12-01 19:26:50|4459.6|4456.8|4459.6|4456.8|4460.9|4458.1|4458.9|4456.1|76
1606850820000|2020-12-01 19:27:00|4459.9|4457.1|4459.9|4457.1|4461.9|4459.1|4459.9|4457.1|114
1606850830000|2020-12-01 19:27:10|4460.1|4457.3|4460.9|4458.1|4461.6|4458.8|4460.1|4457.3|104
1606850840000|2020-12-01 19:27:20|4461.6|4458.8|4460.6|4457.8|4461.9|4459.1|4459.9|4457.1|73
1606850850000|2020-12-01 19:27:30|4460.4|4457.6|4460.6|4457.8|4460.9|4458.1|4459.9|4457.1|46
1606850860000|2020-12-01 19:27:40|4460.9|4458.1|4460.9|4458.1|4461.9|4459.1|4459.6|4456.8|132
1606850870000|2020-12-01 19:27:50|4460.6|4457.8|4466.9|4464.1|4466.9|4464.1|4460.6|4457.8|187
1606850880000|2020-12-01 19:28:00|4467.4|4464.6|4463.9|4461.1|4467.9|4465.1|4459.9|4457.1|318
1606850890000|2020-12-01 19:28:10|4463.6|4460.8|4463.9|4461.1|4465.6|4462.8|4462.1|4459.3|263
1606850900000|2020-12-01 19:28:20|4464.4|4461.6|4464.6|4461.8|4465.4|4462.6|4463.4|4460.6|258
1606850910000|2020-12-01 19:28:30|4464.4|4461.6|4462.9|4460.1|4464.9|4462.1|4462.6|4459.8|424
1606850920000|2020-12-01 19:28:40|4462.6|4459.8|4463.9|4461.1|4465.4|4462.6|4462.6|4459.8|495
1606850930000|2020-12-01 19:28:50|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|4461.6|4458.8|309
1606850940000|2020-12-01 19:29:00|4462.9|4460.1|4463.6|4460.8|4464.4|4461.6|4462.4|4459.6|397
1606850950000|2020-12-01 19:29:10|4463.4|4460.6|4463.6|4460.8|4464.4|4461.6|4462.4|4459.6|290
1606850960000|2020-12-01 19:29:20|4463.9|4461.1|4463.6|4460.8|4464.6|4461.8|4462.4|4459.6|341
1606850970000|2020-12-01 19:29:30|4463.9|4461.1|4462.6|4459.8|4464.4|4461.6|4462.4|4459.6|315
1606850980000|2020-12-01 19:29:40|4462.4|4459.6|4464.9|4462.1|4465.4|4462.6|4462.4|4459.6|401
1606850990000|2020-12-01 19:29:50|4465.4|4462.6|4464.4|4461.6|4465.4|4462.6|4463.4|4460.6|486
1606851000000|2020-12-01 19:30:00|4463.4|4460.6|4467.4|4464.6|4467.4|4464.6|4463.4|4460.6|248
1606851010000|2020-12-01 19:30:10|4466.9|4464.1|4466.1|4463.3|4467.6|4464.8|4465.6|4462.8|89
1606851020000|2020-12-01 19:30:20|4465.6|4462.8|4462.4|4459.6|4465.6|4462.8|4462.4|4459.6|457
1606851030000|2020-12-01 19:30:30|4462|4459.2|4460.4|4457.6|4462|4459.2|4459.4|4456.6|181
1606851040000|2020-12-01 19:30:40|4458.4|4455.6|4460.1|4457.3|4460.4|4457.6|4458.4|4455.6|539
1606851050000|2020-12-01 19:30:50|4459.4|4456.6|4459.6|4456.8|4459.6|4456.8|4458.4|4455.6|114
1606851060000|2020-12-01 19:31:00|4460.4|4457.6|4460.6|4457.8|4460.6|4457.8|4459.4|4456.6|64
1606851070000|2020-12-01 19:31:10|4461.4|4458.6|4461.9|4459.1|4462.4|4459.6|4460.4|4457.6|94
1606851080000|2020-12-01 19:31:20|4461.4|4458.6|4462.1|4459.3|4462.4|4459.6|4461.4|4458.6|45
1606851090000|2020-12-01 19:31:30|4462.4|4459.6|4461.6|4458.8|4462.6|4459.8|4461.4|4458.6|12
1606851100000|2020-12-01 19:31:40|4461.9|4459.1|4462.6|4459.8|4463.4|4460.6|4461.4|4458.6|76
1606851110000|2020-12-01 19:31:50|4462.9|4460.1|4462.4|4459.6|4463.9|4461.1|4462.4|4459.6|28
1606851120000|2020-12-01 19:32:00|4462.6|4459.8|4462.4|4459.6|4463.4|4460.6|4462.4|4459.6|23
1606851130000|2020-12-01 19:32:10|4462.6|4459.8|4462.6|4459.8|4463.1|4460.3|4462.4|4459.6|32
1606851140000|2020-12-01 19:32:20|4462.9|4460.1|4464.6|4461.8|4464.9|4462.1|4462.9|4460.1|8
1606851150000|2020-12-01 19:32:30|4463.9|4461.1|4463.6|4460.8|4464.4|4461.6|4462.9|4460.1|51
1606851160000|2020-12-01 19:32:40|4463.4|4460.6|4463.9|4461.1|4464.4|4461.6|4463.4|4460.6|25
1606851170000|2020-12-01 19:32:50|4464.9|4462.1|4464.6|4461.8|4464.9|4462.1|4463.4|4460.6|32
1606851180000|2020-12-01 19:33:00|4464.9|4462.1|4465.6|4462.8|4466.4|4463.6|4464.9|4462.1|14
1606851190000|2020-12-01 19:33:10|4465.9|4463.1|4464.9|4462.1|4465.9|4463.1|4464.9|4462.1|19
1606851200000|2020-12-01 19:33:20|4464.6|4461.8|4464.6|4461.8|4464.6|4461.8|4463.6|4460.8|22
1606851210000|2020-12-01 19:33:30|4464.4|4461.6|4463.9|4461.1|4464.4|4461.6|4462.4|4459.6|47
1606851220000|2020-12-01 19:33:40|4464.6|4461.8|4464.4|4461.6|4464.6|4461.8|4463.9|4461.1|10
1606851230000|2020-12-01 19:33:50|4464.6|4461.8|4464.6|4461.8|4464.9|4462.1|4463.6|4460.8|63
1606851240000|2020-12-01 19:34:00|4465.4|4462.6|4465.4|4462.6|4465.9|4463.1|4464.6|4461.8|37
1606851250000|2020-12-01 19:34:10|4465.6|4462.8|4465.9|4463.1|4466.6|4463.8|4465.4|4462.6|44
1606851260000|2020-12-01 19:34:20|4465.4|4462.6|4463.6|4460.8|4465.4|4462.6|4463.6|4460.8|123
1606851270000|2020-12-01 19:34:30|4463.9|4461.1|4463.4|4460.6|4464.4|4461.6|4461.9|4459.1|125
1606851280000|2020-12-01 19:34:40|4462.4|4459.6|4462.6|4459.8|4462.9|4460.1|4461.9|4459.1|41
1606851290000|2020-12-01 19:34:50|4463.4|4460.6|4462.6|4459.8|4463.6|4460.8|4462.6|4459.8|6
1606851300000|2020-12-01 19:35:00|4462.4|4459.6|4462.6|4459.8|4463.6|4460.8|4462.4|4459.6|35
1606851310000|2020-12-01 19:35:10|4462.9|4460.1|4461.6|4458.8|4462.9|4460.1|4461.6|4458.8|21
1606851320000|2020-12-01 19:35:20|4461.9|4459.1|4462.4|4459.6|4462.6|4459.8|4461.9|4459.1|15
1606851330000|2020-12-01 19:35:30|4462.6|4459.8|4462.6|4459.8|4463.4|4460.6|4462.6|4459.8|14
1606851340000|2020-12-01 19:35:40|4462.4|4459.6|4462.6|4459.8|4462.6|4459.8|4461.9|4459.1|113
1606851350000|2020-12-01 19:35:50|4462.9|4460.1|4463.1|4460.3|4463.6|4460.8|4462.6|4459.8|12
1606851360000|2020-12-01 19:36:00|4463.4|4460.6|4462.4|4459.6|4463.4|4460.6|4461.6|4458.8|18
1606851370000|2020-12-01 19:36:10|4462.6|4459.8|4461.9|4459.1|4462.9|4460.1|4461.6|4458.8|10
1606851380000|2020-12-01 19:36:20|4462.1|4459.3|4462.4|4459.6|4462.6|4459.8|4461.6|4458.8|12
1606851390000|2020-12-01 19:36:30|4461.9|4459.1|4462.6|4459.8|4462.9|4460.1|4461.9|4459.1|9
1606851400000|2020-12-01 19:36:40|4462.9|4460.1|4462.6|4459.8|4462.9|4460.1|4462.6|4459.8|6
1606851410000|2020-12-01 19:36:50|4462.4|4459.6|4462.6|4459.8|4462.9|4460.1|4462.4|4459.6|2
1606851420000|2020-12-01 19:37:00|4462.9|4460.1|4461.1|4458.3|4462.9|4460.1|4461.1|4458.3|11
1606851430000|2020-12-01 19:37:10|4460.9|4458.1|4461.6|4458.8|4461.9|4459.1|4460.9|4458.1|8
1606851440000|2020-12-01 19:37:20|4461.9|4459.1|4462.6|4459.8|4462.6|4459.8|4461.9|4459.1|10
1606851450000|2020-12-01 19:37:30|4462.4|4459.6|4463.4|4460.6|4463.6|4460.8|4462.1|4459.3|41
1606851460000|2020-12-01 19:37:40|4463.1|4460.3|4462.6|4459.8|4463.4|4460.6|4462.4|4459.6|20
1606851470000|2020-12-01 19:37:50|4462.4|4459.6|4462.6|4459.8|4463.1|4460.3|4462.4|4459.6|16
1606851480000|2020-12-01 19:38:00|4462.9|4460.1|4462.6|4459.8|4463.9|4461.1|4462.6|4459.8|28
1606851490000|2020-12-01 19:38:10|||||||||2
1606851500000|2020-12-01 19:38:20|4462.9|4460.1|4464.4|4461.6|4464.4|4461.6|4462.6|4459.8|362
1606851510000|2020-12-01 19:38:30|4464.7|4461.9|4464.6|4461.8|4465.6|4462.8|4464.6|4461.8|242
1606851520000|2020-12-01 19:38:40|4464.4|4461.6|4464.6|4461.8|4464.9|4462.1|4464.4|4461.6|9
1606851530000|2020-12-01 19:38:50|4464.9|4462.1|4464.6|4461.8|4465.9|4463.1|4464.6|4461.8|11
1606851540000|2020-12-01 19:39:00|4464.9|4462.1|4464.6|4461.8|4464.9|4462.1|4464.6|4461.8|2
1606851550000|2020-12-01 19:39:10|4464.9|4462.1|4463.9|4461.1|4464.9|4462.1|4463.9|4461.1|25
1606851560000|2020-12-01 19:39:20|4463.6|4460.8|4464.6|4461.8|4464.6|4461.8|4463.4|4460.6|21
1606851570000|2020-12-01 19:39:30|4464.4|4461.6|4464.4|4461.6|4464.4|4461.6|4464.4|4461.6|1
1606851580000|2020-12-01 19:39:40|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|10
1606851590000|2020-12-01 19:39:50|4464.6|4461.8|4464.6|4461.8|4464.6|4461.8|4463.9|4461.1|29
1606851600000|2020-12-01 19:40:00|4464.4|4461.6|4464.6|4461.8|4465.4|4462.6|4464.1|4461.3|39
1606851610000|2020-12-01 19:40:10|||||||||2
1606851620000|2020-12-01 19:40:20|4464.9|4462.1|4465.1|4462.3|4465.4|4462.6|4464.6|4461.8|11
1606851630000|2020-12-01 19:40:30|4465.4|4462.6|4464.9|4462.1|4465.6|4462.8|4464.9|4462.1|9
1606851640000|2020-12-01 19:40:40|4464.6|4461.8|4464.9|4462.1|4464.9|4462.1|4464.6|4461.8|0
1606851650000|2020-12-01 19:40:50|4465.1|4462.3|4464.9|4462.1|4465.1|4462.3|4464.9|4462.1|0
1606851660000|2020-12-01 19:41:00|4465.1|4462.3|4465.4|4462.6|4465.4|4462.6|4464.9|4462.1|9
1606851670000|2020-12-01 19:41:10|4464.9|4462.1|4466.9|4464.1|4466.9|4464.1|4464.9|4462.1|252
1606851680000|2020-12-01 19:41:20|4466.6|4463.8|4466.6|4463.8|4466.6|4463.8|4466.4|4463.6|0
1606851690000|2020-12-01 19:41:30|4466.9|4464.1|4467.6|4464.8|4467.6|4464.8|4466.6|4463.8|15
1606851700000|2020-12-01 19:41:40|4467.4|4464.6|4466.9|4464.1|4467.6|4464.8|4466.6|4463.8|8
1606851710000|2020-12-01 19:41:50|4467.1|4464.3|4466.9|4464.1|4467.6|4464.8|4466.9|4464.1|12
1606851720000|2020-12-01 19:42:00|4467.1|4464.3|4466.9|4464.1|4467.1|4464.3|4466.9|4464.1|1
1606851730000|2020-12-01 19:42:10|4466.6|4463.8|4467.6|4464.8|4467.9|4465.1|4466.6|4463.8|35
1606851740000|2020-12-01 19:42:20|4467.9|4465.1|4468.6|4465.8|4468.9|4466.1|4467.9|4465.1|34
1606851750000|2020-12-01 19:42:30|4469.1|4466.3|4468.4|4465.6|4469.4|4466.6|4466.4|4463.6|194
1606851760000|2020-12-01 19:42:40|4467.6|4464.8|4468.4|4465.6|4468.4|4465.6|4467.6|4464.8|38
1606851770000|2020-12-01 19:42:50|4468.6|4465.8|4468.4|4465.6|4468.6|4465.8|4467.4|4464.6|46
1606851780000|2020-12-01 19:43:00|4468.6|4465.8|4469.4|4466.6|4469.4|4466.6|4468.4|4465.6|35
1606851790000|2020-12-01 19:43:10|4469.6|4466.8|4469.6|4466.8|4470.4|4467.6|4469.4|4466.6|78
1606851800000|2020-12-01 19:43:20|4469.4|4466.6|4468.4|4465.6|4469.4|4466.6|4468.4|4465.6|61
1606851810000|2020-12-01 19:43:30|4467.9|4465.1|4469.4|4466.6|4469.4|4466.6|4467.6|4464.8|45
1606851820000|2020-12-01 19:43:40|4468.4|4465.6|4468.6|4465.8|4468.6|4465.8|4468.4|4465.6|8
1606851830000|2020-12-01 19:43:50|4468.4|4465.6|4467.4|4464.6|4468.4|4465.6|4467.4|4464.6|87
1606851840000|2020-12-01 19:44:00|4467.6|4464.8|4467.6|4464.8|4468.6|4465.8|4467.4|4464.6|75
1606851850000|2020-12-01 19:44:10|4467.4|4464.6|4467.6|4464.8|4468.4|4465.6|4467.4|4464.6|58
1606851860000|2020-12-01 19:44:20|4467.4|4464.6|4468.4|4465.6|4468.4|4465.6|4467.4|4464.6|24
1606851870000|2020-12-01 19:44:30|4467.6|4464.8|4467.4|4464.6|4468.4|4465.6|4467.4|4464.6|20
1606851880000|2020-12-01 19:44:40|4467.6|4464.8|4468.4|4465.6|4468.4|4465.6|4467.4|4464.6|15
1606851890000|2020-12-01 19:44:50|4467.6|4464.8|4467.4|4464.6|4468.4|4465.6|4467.4|4464.6|17
1606851900000|2020-12-01 19:45:00|4467.6|4464.8|4467.4|4464.6|4468.1|4465.3|4467.4|4464.6|16
1606851910000|2020-12-01 19:45:10|4467.6|4464.8|4466.4|4463.6|4467.6|4464.8|4466.4|4463.6|29
1606851920000|2020-12-01 19:45:20|4466.6|4463.8|4466.4|4463.6|4466.6|4463.8|4464.9|4462.1|56
1606851930000|2020-12-01 19:45:30|4466.6|4463.8|4466.4|4463.6|4466.9|4464.1|4466.4|4463.6|17
1606851940000|2020-12-01 19:45:40|4466.6|4463.8|4466.4|4463.6|4467.4|4464.6|4466.4|4463.6|11
1606851950000|2020-12-01 19:45:50|4465.6|4462.8|4464.6|4461.8|4465.6|4462.8|4464.4|4461.6|58
1606851960000|2020-12-01 19:46:00|4464.4|4461.6|4466.4|4463.6|4466.4|4463.6|4464.4|4461.6|7
1606851970000|2020-12-01 19:46:10|4466.6|4463.8|4466.6|4463.8|4466.6|4463.8|4466.4|4463.6|0
1606851980000|2020-12-01 19:46:20|4467.4|4464.6|4468.4|4465.6|4468.4|4465.6|4467.4|4464.6|39
1606851990000|2020-12-01 19:46:30|4468.6|4465.8|4468.6|4465.8|4469.4|4466.6|4468.6|4465.8|12
1606852010000|2020-12-01 19:46:50|4469.4|4466.6|4469.4|4466.6|4469.9|4467.1|4469.4|4466.6|24
1606852020000|2020-12-01 19:47:00|4469.6|4466.8|4470.4|4467.6|4470.4|4467.6|4469.6|4466.8|17
1606852030000|2020-12-01 19:47:10|4469.9|4467.1|4471.4|4468.6|4471.9|4469.1|4469.9|4467.1|55
1606852040000|2020-12-01 19:47:20|4470.9|4468.1|4469.9|4467.1|4471.2|4468.4|4468.9|4466.1|83
1606852050000|2020-12-01 19:47:30|4470.1|4467.3|4469.6|4466.8|4470.1|4467.3|4469.4|4466.6|2
1606852060000|2020-12-01 19:47:40|4469.9|4467.1|4470.4|4467.6|4470.4|4467.6|4469.9|4467.1|10
1606852070000|2020-12-01 19:47:50|4470.6|4467.8|4470.4|4467.6|4470.6|4467.8|4470.4|4467.6|4
1606852080000|2020-12-01 19:48:00|4470.6|4467.8|4470.4|4467.6|4471.2|4468.4|4470.4|4467.6|20
1606852100000|2020-12-01 19:48:20|4470.6|4467.8|4470.6|4467.8|4470.9|4468.1|4470.4|4467.6|15
1606852110000|2020-12-01 19:48:30|4470.9|4468.1|4470.4|4467.6|4470.9|4468.1|4470.4|4467.6|1
1606852120000|2020-12-01 19:48:40|4470.6|4467.8|4470.6|4467.8|4471.4|4468.6|4470.6|4467.8|11
1606852130000|2020-12-01 19:48:50|4470.4|4467.6|4469.6|4466.8|4470.6|4467.8|4469.6|4466.8|17
1606852140000|2020-12-01 19:49:00|4469.9|4467.1|4469.6|4466.8|4470.4|4467.6|4469.6|4466.8|10
1606852150000|2020-12-01 19:49:10|4469.4|4466.6|4470.1|4467.3|4470.4|4467.6|4468.9|4466.1|18
1606852160000|2020-12-01 19:49:20|4469.9|4467.1|4470.4|4467.6|4470.4|4467.6|4469.9|4467.1|8
1606852170000|2020-12-01 19:49:30|4470.1|4467.3|4470.4|4467.6|4470.4|4467.6|4469.9|4467.1|4
1606852180000|2020-12-01 19:49:40|4470.6|4467.8|4469.9|4467.1|4470.6|4467.8|4469.9|4467.1|5
1606852190000|2020-12-01 19:49:50|||||||||5
1606852200000|2020-12-01 19:50:00|4470.4|4467.6|4470.6|4467.8|4470.6|4467.8|4470.4|4467.6|6
1606852210000|2020-12-01 19:50:10|4470.4|4467.6|4470.4|4467.6|4470.9|4468.1|4470.4|4467.6|26
1606852220000|2020-12-01 19:50:20|4470.6|4467.8|4469.4|4466.6|4470.6|4467.8|4469.4|4466.6|26
1606852230000|2020-12-01 19:50:30|4469.6|4466.8|4469.6|4466.8|4469.6|4466.8|4469.4|4466.6|4
1606852240000|2020-12-01 19:50:40|4469.4|4466.6|4467.9|4465.1|4469.6|4466.8|4467.6|4464.8|13
1606852250000|2020-12-01 19:50:50|4468.1|4465.3|4468.6|4465.8|4468.6|4465.8|4467.6|4464.8|8
1606852260000|2020-12-01 19:51:00|4468.9|4466.1|4468.6|4465.8|4469.4|4466.6|4468.4|4465.6|17
1606852270000|2020-12-01 19:51:10|4468.9|4466.1|4469.4|4466.6|4469.6|4466.8|4468.6|4465.8|5
1606852290000|2020-12-01 19:51:30|4469.6|4466.8|4469.4|4466.6|4469.9|4467.1|4469.4|4466.6|14
1606852300000|2020-12-01 19:51:40|4469.2|4466.4|4469.6|4466.8|4469.6|4466.8|4468.6|4465.8|11
1606852310000|2020-12-01 19:51:50|4469.4|4466.6|4469.6|4466.8|4469.6|4466.8|4469.4|4466.6|5
1606852320000|2020-12-01 19:52:00|4469.4|4466.6|4469.9|4467.1|4469.9|4467.1|4469.4|4466.6|0
1606852330000|2020-12-01 19:52:10|4469.6|4466.8|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|13
1606852340000|2020-12-01 19:52:20|4469.6|4466.8|4469.4|4466.6|4469.6|4466.8|4468.6|4465.8|15
1606852350000|2020-12-01 19:52:30|4469.6|4466.8|4468.9|4466.1|4469.6|4466.8|4468.9|4466.1|15
1606852360000|2020-12-01 19:52:40|4469.1|4466.3|4468.6|4465.8|4469.1|4466.3|4468.6|4465.8|10
1606852370000|2020-12-01 19:52:50|4468.4|4465.6|4468.6|4465.8|4468.6|4465.8|4468.4|4465.6|4
1606852380000|2020-12-01 19:53:00|4469.4|4466.6|4468.9|4466.1|4469.4|4466.6|4468.9|4466.1|14
1606852390000|2020-12-01 19:53:10|4468.6|4465.8|4468.4|4465.6|4468.9|4466.1|4468.4|4465.6|0
1606852400000|2020-12-01 19:53:20|4468.6|4465.8|4468.6|4465.8|4468.6|4465.8|4467.6|4464.8|21
1606852410000|2020-12-01 19:53:30|4469.4|4466.6|4468.9|4466.1|4469.4|4466.6|4468.6|4465.8|10
1606852420000|2020-12-01 19:53:40|4469.1|4466.3|4468.6|4465.8|4469.4|4466.6|4468.6|4465.8|2
1606852430000|2020-12-01 19:53:50|4468.4|4465.6|4468.6|4465.8|4468.6|4465.8|4468.4|4465.6|0
1606852440000|2020-12-01 19:54:00|4468.4|4465.6|4467.6|4464.8|4468.6|4465.8|4467.6|4464.8|5
1606852450000|2020-12-01 19:54:10|4467.4|4464.6|4468.4|4465.6|4468.4|4465.6|4467.4|4464.6|1
1606852460000|2020-12-01 19:54:20|4467.9|4465.1|4468.4|4465.6|4468.6|4465.8|4467.9|4465.1|8
1606852470000|2020-12-01 19:54:30|4468.1|4465.3|4468.6|4465.8|4468.6|4465.8|4467.6|4464.8|2
1606852480000|2020-12-01 19:54:40|4468.9|4466.1|4468.6|4465.8|4469.1|4466.3|4468.6|4465.8|3
1606852490000|2020-12-01 19:54:50|4468.9|4466.1|4468.4|4465.6|4468.9|4466.1|4467.9|4465.1|18
1606852500000|2020-12-01 19:55:00|4468.1|4465.3|4468.6|4465.8|4468.6|4465.8|4468.1|4465.3|14
1606852510000|2020-12-01 19:55:10|4468.9|4466.1|4468.9|4466.1|4469.6|4466.8|4468.4|4465.6|17
1606852520000|2020-12-01 19:55:20|4469.4|4466.6|4468.6|4465.8|4469.4|4466.6|4468.4|4465.6|8
1606852530000|2020-12-01 19:55:30|4468.4|4465.6|4468.6|4465.8|4468.6|4465.8|4468.4|4465.6|0
1606852550000|2020-12-01 19:55:50|4468.4|4465.6|4469.4|4466.6|4469.6|4466.8|4468.4|4465.6|14
1606852560000|2020-12-01 19:56:00|4469.6|4466.8|4469.4|4466.6|4469.6|4466.8|4469.4|4466.6|5
1606852570000|2020-12-01 19:56:10|4469.6|4466.8|4469.4|4466.6|4469.6|4466.8|4469.4|4466.6|0
1606852580000|2020-12-01 19:56:20|4469.6|4466.8|4469.6|4466.8|4469.6|4466.8|4468.9|4466.1|14
1606852590000|2020-12-01 19:56:30|4469.4|4466.6|4470.6|4467.8|4470.9|4468.1|4469.4|4466.6|61
1606852600000|2020-12-01 19:56:40|||||||||1
1606852610000|2020-12-01 19:56:50|4470.9|4468.1|4471.9|4469.1|4471.9|4469.1|4470.9|4468.1|12
1606852620000|2020-12-01 19:57:00|4471.6|4468.8|4471.9|4469.1|4472.1|4469.3|4471.6|4468.8|6
1606852630000|2020-12-01 19:57:10|4472.1|4469.3|4472.1|4469.3|4472.4|4469.6|4471.9|4469.1|12
1606852640000|2020-12-01 19:57:20|4472.9|4470.1|4471.9|4469.1|4472.9|4470.1|4471.6|4468.8|10
1606852650000|2020-12-01 19:57:30|4472.4|4469.6|4471.6|4468.8|4472.4|4469.6|4471.6|4468.8|5
1606852660000|2020-12-01 19:57:40|4471.9|4469.1|4472.1|4469.3|4472.6|4469.8|4471.6|4468.8|22
1606852670000|2020-12-01 19:57:50|4471.6|4468.8|4471.6|4468.8|4472.4|4469.6|4471.4|4468.6|17
1606852680000|2020-12-01 19:58:00|4471.9|4469.1|4471.6|4468.8|4472.4|4469.6|4471.6|4468.8|4
1606852690000|2020-12-01 19:58:10|4471.4|4468.6|4470.6|4467.8|4471.6|4468.8|4470.6|4467.8|29
1606852700000|2020-12-01 19:58:20|4470.4|4467.6|4470.6|4467.8|4470.9|4468.1|4470.4|4467.6|0
1606852710000|2020-12-01 19:58:30|4470.4|4467.6|4470.9|4468.1|4470.9|4468.1|4470.1|4467.3|22
1606852720000|2020-12-01 19:58:40|4470.6|4467.8|4470.9|4468.1|4471.6|4468.8|4470.4|4467.6|10
1606852730000|2020-12-01 19:58:50|4471.6|4468.8|4471.6|4468.8|4471.6|4468.8|4470.9|4468.1|14
1606852740000|2020-12-01 19:59:00|4471.4|4468.6|4471.6|4468.8|4471.6|4468.8|4471.4|4468.6|3
1606852750000|2020-12-01 19:59:10|4471.4|4468.6|4470.9|4468.1|4471.6|4468.8|4470.6|4467.8|12
1606852760000|2020-12-01 19:59:20|4470.6|4467.8|4470.9|4468.1|4470.9|4468.1|4470.4|4467.6|2
1606852770000|2020-12-01 19:59:30|4470.6|4467.8|4469.4|4466.6|4470.9|4468.1|4468.9|4466.1|125
1606852780000|2020-12-01 19:59:40|4469.6|4466.8|4469.4|4466.6|4469.6|4466.8|4469.1|4466.3|11
1606852790000|2020-12-01 19:59:50|||||||||1
1606852800000|2020-12-01 20:00:00|4469.1|4466.3|4469.4|4466.6|4469.6|4466.8|4469.1|4466.3|66
1606852810000|2020-12-01 20:00:10|||||||||4
1606852820000|2020-12-01 20:00:20|||||||||2
1606852830000|2020-12-01 20:00:30|4468.9|4466.1|4468.6|4465.8|4469.1|4466.3|4468.4|4465.6|13
1606852840000|2020-12-01 20:00:40|4468.4|4465.6|4469.4|4466.6|4469.4|4466.6|4468.4|4465.6|6
1606852850000|2020-12-01 20:00:50|4468.9|4466.1|4468.1|4465.3|4468.9|4466.1|4467.9|4465.1|20
1606852860000|2020-12-01 20:01:00|4467.9|4465.1|4468.4|4465.6|4468.9|4466.1|4467.6|4464.8|22
1606852870000|2020-12-01 20:01:10|4468.6|4465.8|4468.9|4466.1|4468.9|4466.1|4468.6|4465.8|0
1606852880000|2020-12-01 20:01:20|4468.6|4465.8|4467.4|4464.6|4468.9|4466.1|4467.4|4464.6|33
1606852890000|2020-12-01 20:01:30|4468.1|4465.3|4467.4|4464.6|4468.1|4465.3|4467.4|4464.6|9
1606852900000|2020-12-01 20:01:40|4467.6|4464.8|4467.9|4465.1|4468.9|4466.1|4467.6|4464.8|4
1606852910000|2020-12-01 20:01:50|4467.7|4464.9|4467.4|4464.6|4468.2|4465.4|4467.4|4464.6|35
1606852920000|2020-12-01 20:02:00|||||||||3
1606852930000|2020-12-01 20:02:10|4467.2|4464.4|4466.9|4464.1|4467.4|4464.6|4466.9|4464.1|19
1606852940000|2020-12-01 20:02:20|4466.7|4463.9|4466.7|4463.9|4466.9|4464.1|4466.4|4463.6|0
1606852950000|2020-12-01 20:02:30|4466.9|4464.1|4468.2|4465.4|4468.9|4466.1|4466.7|4463.9|48
1606852960000|2020-12-01 20:02:40|4467.9|4465.1|4467.9|4465.1|4468.9|4466.1|4467.7|4464.9|34
1606852970000|2020-12-01 20:02:50|4468.2|4465.4|4468.7|4465.9|4468.7|4465.9|4468.2|4465.4|3
1606852980000|2020-12-01 20:03:00|4468.9|4466.1|4468.9|4466.1|4468.9|4466.1|4468.7|4465.9|5
1606852990000|2020-12-01 20:03:10|4469.4|4466.6|4469.4|4466.6|4469.4|4466.6|4469.4|4466.6|1
1606853000000|2020-12-01 20:03:20|4469.9|4467.1|4469.9|4467.1|4470.4|4467.6|4469.4|4466.6|20
1606853010000|2020-12-01 20:03:30|4469.7|4466.9|4469.7|4466.9|4470.4|4467.6|4468.7|4465.9|36
1606853020000|2020-12-01 20:03:40|4469.9|4467.1|4469.9|4467.1|4469.9|4467.1|4469.7|4466.9|0
1606853040000|2020-12-01 20:04:00|4470.2|4467.4|4470.7|4467.9|4470.7|4467.9|4469.9|4467.1|4
1606853050000|2020-12-01 20:04:10|4470.9|4468.1|4470.7|4467.9|4470.9|4468.1|4470.7|4467.9|0
1606853060000|2020-12-01 20:04:20|4470.4|4467.6|4470.4|4467.6|4470.4|4467.6|4470.4|4467.6|0
1606853070000|2020-12-01 20:04:30|4470.7|4467.9|4470.7|4467.9|4470.7|4467.9|4470.7|4467.9|5
1606853080000|2020-12-01 20:04:40|4470.4|4467.6|4469.7|4466.9|4470.4|4467.6|4469.7|4466.9|9
1606853090000|2020-12-01 20:04:50|4469.9|4467.1|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|13
1606853100000|2020-12-01 20:05:00|4469.7|4466.9|4469.7|4466.9|4469.7|4466.9|4469.7|4466.9|8
1606853110000|2020-12-01 20:05:10|4469.4|4466.6|4467.4|4464.6|4469.4|4466.6|4466.9|4464.1|92
1606853120000|2020-12-01 20:05:20|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|9
1606853130000|2020-12-01 20:05:30|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|5
1606853140000|2020-12-01 20:05:40|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.4|4463.6|1
1606853150000|2020-12-01 20:05:50|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|0
1606853160000|2020-12-01 20:06:00|4466.9|4464.1|4466.7|4463.9|4467.4|4464.6|4466.7|4463.9|53
1606853170000|2020-12-01 20:06:10|4466.9|4464.1|4467.4|4464.6|4467.4|4464.6|4465.7|4462.9|112
1606853180000|2020-12-01 20:06:20|4467.7|4464.9|4467.7|4464.9|4468.4|4465.6|4467.4|4464.6|12
1606853190000|2020-12-01 20:06:30|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4467.4|4464.6|0
1606853200000|2020-12-01 20:06:40|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4467.4|4464.6|1
1606853210000|2020-12-01 20:06:50|4467.4|4464.6|4467.7|4464.9|4468.9|4466.1|4467.4|4464.6|22
1606853220000|2020-12-01 20:07:00|4467.9|4465.1|4467.7|4464.9|4468.2|4465.4|4467.4|4464.6|0
1606853240000|2020-12-01 20:07:20|4467.4|4464.6|4467.4|4464.6|4467.7|4464.9|4467.4|4464.6|1
1606853250000|2020-12-01 20:07:30|4467.7|4464.9|4467.4|4464.6|4467.7|4464.9|4466.7|4463.9|15
1606853260000|2020-12-01 20:07:40|4467.7|4464.9|4468.2|4465.4|4468.2|4465.4|4467.4|4464.6|7
1606853270000|2020-12-01 20:07:50|4467.9|4465.1|4467.7|4464.9|4468.4|4465.6|4467.7|4464.9|3
1606853280000|2020-12-01 20:08:00|4467.4|4464.6|4467.4|4464.6|4467.4|4464.6|4466.9|4464.1|9
1606853290000|2020-12-01 20:08:10|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.4|4463.6|2
1606853300000|2020-12-01 20:08:20|4466.4|4463.6|4465.7|4462.9|4466.4|4463.6|4465.4|4462.6|5
1606853310000|2020-12-01 20:08:30|4465.4|4462.6|4466.7|4463.9|4466.7|4463.9|4465.4|4462.6|6
1606853320000|2020-12-01 20:08:40|4466.4|4463.6|4466.7|4463.9|4466.7|4463.9|4466.4|4463.6|1
1606853330000|2020-12-01 20:08:50|4466.4|4463.6|4465.7|4462.9|4466.7|4463.9|4465.7|4462.9|3
1606853340000|2020-12-01 20:09:00|4466.2|4463.4|4465.9|4463.1|4466.4|4463.6|4465.7|4462.9|17
1606853350000|2020-12-01 20:09:10|4466.4|4463.6|4466.9|4464.1|4466.9|4464.1|4466.4|4463.6|1
1606853360000|2020-12-01 20:09:20|4467.2|4464.4|4466.9|4464.1|4467.2|4464.4|4466.9|4464.1|4
1606853370000|2020-12-01 20:09:30|4467.2|4464.4|4467.4|4464.6|4467.4|4464.6|4467.2|4464.4|1
1606853390000|2020-12-01 20:09:50|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|19
1606853400000|2020-12-01 20:10:00|4466.4|4463.6|4467.7|4464.9|4467.7|4464.9|4466.4|4463.6|9
1606853410000|2020-12-01 20:10:10|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4467.4|4464.6|0
1606853420000|2020-12-01 20:10:20|4467.4|4464.6|4467.4|4464.6|4467.7|4464.9|4466.9|4464.1|8
1606853440000|2020-12-01 20:10:40|4467.9|4465.1|4468.7|4465.9|4468.7|4465.9|4467.7|4464.9|30
1606853450000|2020-12-01 20:10:50|4467.9|4465.1|4467.7|4464.9|4467.9|4465.1|4467.7|4464.9|32
1606853460000|2020-12-01 20:11:00|4467.4|4464.6|4466.7|4463.9|4467.4|4464.6|4466.7|4463.9|15
1606853470000|2020-12-01 20:11:10|4466.9|4464.1|4466.9|4464.1|4466.9|4464.1|4466.7|4463.9|7
1606853480000|2020-12-01 20:11:20|4466.7|4463.9|4466.7|4463.9|4466.9|4464.1|4466.4|4463.6|3
1606853490000|2020-12-01 20:11:30|4466.9|4464.1|4467.4|4464.6|4467.7|4464.9|4466.7|4463.9|1
1606853500000|2020-12-01 20:11:40|4466.9|4464.1|4467.7|4464.9|4467.7|4464.9|4466.9|4464.1|14
1606853510000|2020-12-01 20:11:50|4467.4|4464.6|4467.4|4464.6|4467.7|4464.9|4467.4|4464.6|2
1606853520000|2020-12-01 20:12:00|4467.7|4464.9|4467.7|4464.9|4468.2|4465.4|4467.7|4464.9|7
1606853530000|2020-12-01 20:12:10|4467.9|4465.1|4467.7|4464.9|4468.2|4465.4|4467.7|4464.9|2
1606853540000|2020-12-01 20:12:20|4467.9|4465.1|4468.2|4465.4|4468.4|4465.6|4467.7|4464.9|12
1606853550000|2020-12-01 20:12:30|4467.9|4465.1|4467.9|4465.1|4468.4|4465.6|4467.7|4464.9|5
1606853560000|2020-12-01 20:12:40|4468.2|4465.4|4468.7|4465.9|4468.7|4465.9|4467.7|4464.9|0
1606853570000|2020-12-01 20:12:50|4468.9|4466.1|4468.7|4465.9|4468.9|4466.1|4468.7|4465.9|2
1606853580000|2020-12-01 20:13:00|4468.4|4465.6|4467.9|4465.1|4468.4|4465.6|4467.4|4464.6|11
1606853590000|2020-12-01 20:13:10|4468.2|4465.4|4467.9|4465.1|4468.4|4465.6|4467.4|4464.6|1
1606853600000|2020-12-01 20:13:20|4467.7|4464.9|4468.4|4465.6|4468.4|4465.6|4467.7|4464.9|7
1606853610000|2020-12-01 20:13:30|4468.2|4465.4|4467.9|4465.1|4468.2|4465.4|4467.9|4465.1|1
1606853630000|2020-12-01 20:13:50|4468.4|4465.6|4468.2|4465.4|4468.4|4465.6|4467.9|4465.1|2
1606853640000|2020-12-01 20:14:00|4468.4|4465.6|4468.2|4465.4|4468.4|4465.6|4467.4|4464.6|3
1606853650000|2020-12-01 20:14:10|4467.9|4465.1|4467.7|4464.9|4468.4|4465.6|4467.7|4464.9|2
1606853660000|2020-12-01 20:14:20|4467.9|4465.1|4469.7|4466.9|4470.4|4467.6|4467.7|4464.9|52
1606853670000|2020-12-01 20:14:30|4469.9|4467.1|4469.7|4466.9|4469.9|4467.1|4469.7|4466.9|1
1606853690000|2020-12-01 20:14:50|4469.4|4466.6|4469.7|4466.9|4469.7|4466.9|4469.4|4466.6|0
1606853700000|2020-12-01 20:15:00|4469.9|4467.1|4468.9|4466.1|4469.9|4467.1|4468.7|4465.9|14
1606853710000|2020-12-01 20:15:10|4468.7|4465.9|4468.9|4466.1|4468.9|4466.1|4468.7|4465.9|1
1606853720000|2020-12-01 20:15:20|4468.7|4465.9|4468.9|4466.1|4468.9|4466.1|4468.7|4465.9|2
1606853730000|2020-12-01 20:15:30|4468.7|4465.9|4468.9|4466.1|4469.2|4466.4|4468.7|4465.9|1
1606853740000|2020-12-01 20:15:40|4469.2|4466.4|4468.7|4465.9|4469.4|4466.6|4468.7|4465.9|2
1606853750000|2020-12-01 20:15:50|4468.1|4465.3|4467.7|4464.9|4468.1|4465.3|4467.4|4464.6|17
1606853760000|2020-12-01 20:16:00|4467.9|4465.1|4468.7|4465.9|4468.7|4465.9|4466.9|4464.1|11
1606853770000|2020-12-01 20:16:10|4468.4|4465.6|4468.2|4465.4|4468.7|4465.9|4468.1|4465.3|5
1606853780000|2020-12-01 20:16:20|4468.4|4465.6|4468.7|4465.9|4468.9|4466.1|4468.4|4465.6|0
1606853790000|2020-12-01 20:16:30|4468.9|4466.1|4468.4|4465.6|4468.9|4466.1|4468.4|4465.6|3
1606853800000|2020-12-01 20:16:40|4467.9|4465.1|4468.7|4465.9|4468.9|4466.1|4467.9|4465.1|11
1606853810000|2020-12-01 20:16:50|4468.4|4465.6|4468.4|4465.6|4468.4|4465.6|4467.7|4464.9|2
1606853820000|2020-12-01 20:17:00|4467.9|4465.1|4467.9|4465.1|4468.4|4465.6|4467.7|4464.9|7
1606853830000|2020-12-01 20:17:10|4468.2|4465.4|4468.7|4465.9|4468.7|4465.9|4467.9|4465.1|0
1606853840000|2020-12-01 20:17:20|4468.2|4465.4|4467.7|4464.9|4468.2|4465.4|4467.7|4464.9|9
1606853850000|2020-12-01 20:17:30|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4467.4|4464.6|0
1606853860000|2020-12-01 20:17:40|4467.9|4465.1|4467.7|4464.9|4467.9|4465.1|4467.7|4464.9|2
1606853870000|2020-12-01 20:17:50|4468.4|4465.6|4467.7|4464.9|4468.4|4465.6|4467.7|4464.9|463
1606853880000|2020-12-01 20:18:00|4467.4|4464.6|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|12
1606853890000|2020-12-01 20:18:10|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4466.7|4463.9|33
1606853900000|2020-12-01 20:18:20|||||||||30
1606853910000|2020-12-01 20:18:30|4467.4|4464.6|4467.4|4464.6|4467.7|4464.9|4467.4|4464.6|0
1606853920000|2020-12-01 20:18:40|4467.7|4464.9|4466.9|4464.1|4467.7|4464.9|4466.4|4463.6|30
1606853930000|2020-12-01 20:18:50|4466.7|4463.9|4466.4|4463.6|4466.7|4463.9|4466.4|4463.6|8
1606853940000|2020-12-01 20:19:00|4465.9|4463.1|4466.7|4463.9|4466.9|4464.1|4465.9|4463.1|20
1606853950000|2020-12-01 20:19:10|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|4465.9|4463.1|6
1606853960000|2020-12-01 20:19:20|4466.7|4463.9|4466.9|4464.1|4467.4|4464.6|4466.7|4463.9|18
1606853970000|2020-12-01 20:19:30|||||||||11
1606853990000|2020-12-01 20:19:50|4466.7|4463.9|4466.7|4463.9|4466.7|4463.9|4466.4|4463.6|0
1606854000000|2020-12-01 20:20:00|4466.9|4464.1|4466.9|4464.1|4466.9|4464.1|4466.7|4463.9|5
1606854010000|2020-12-01 20:20:10|4466.7|4463.9|4467.7|4464.9|4467.7|4464.9|4466.7|4463.9|27
1606854020000|2020-12-01 20:20:20|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|0
1606854030000|2020-12-01 20:20:30|4467.7|4464.9|4468.9|4466.1|4468.9|4466.1|4467.7|4464.9|12
1606854040000|2020-12-01 20:20:40|4469.2|4466.4|4466.9|4464.1|4469.4|4466.6|4466.9|4464.1|52
1606854050000|2020-12-01 20:20:50|4466.7|4463.9|4466.7|4463.9|4466.7|4463.9|4466.7|4463.9|0
1606854060000|2020-12-01 20:21:00|4466.9|4464.1|4466.9|4464.1|4466.9|4464.1|4466.9|4464.1|2
1606854070000|2020-12-01 20:21:10|4466.7|4463.9|4466.7|4463.9|4466.7|4463.9|4465.9|4463.1|27
1606854080000|2020-12-01 20:21:20|4466.1|4463.3|4466.9|4464.1|4466.9|4464.1|4466.1|4463.3|5
1606854090000|2020-12-01 20:21:30|4467.7|4464.9|4467.7|4464.9|4467.7|4464.9|4467.7|4464.9|6
1606854100000|2020-12-01 20:21:40|4467.9|4465.1|4467.7|4464.9|4467.9|4465.1|4467.7|4464.9|11
1606854130000|2020-12-01 20:22:10|||||||||1
1606854140000|2020-12-01 20:22:20|||||||||1
1606854150000|2020-12-01 20:22:30|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|4467.7|4464.9|0
1606854160000|2020-12-01 20:22:40|4467.7|4464.9|4467.7|4464.9|4467.9|4465.1|4466.9|4464.1|15
1606854170000|2020-12-01 20:22:50|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|4467.7|4464.9|11
1606854180000|2020-12-01 20:23:00|4468.2|4465.4|4467.9|4465.1|4468.4|4465.6|4467.9|4465.1|1
1606854210000|2020-12-01 20:23:30|4467.7|4464.9|4467.9|4465.1|4467.9|4465.1|4467.7|4464.9|0
1606854220000|2020-12-01 20:23:40|4467.7|4464.9|4467.7|4464.9|4467.9|4465.1|4467.7|4464.9|0
1606854230000|2020-12-01 20:23:50|4467.9|4465.1|4467.9|4465.1|4468.4|4465.6|4467.7|4464.9|3
1606854240000|2020-12-01 20:24:00|||||||||1
1606854250000|2020-12-01 20:24:10|||||||||1
1606854270000|2020-12-01 20:24:30|4468.4|4465.6|4469.9|4467.1|4469.9|4467.1|4468.4|4465.6|30
1606854280000|2020-12-01 20:24:40|4469.7|4466.9|4469.9|4467.1|4469.9|4467.1|4469.7|4466.9|0
1606854300000|2020-12-01 20:25:00|4469.7|4466.9|4466.9|4464.1|4469.7|4466.9|4466.9|4464.1|77
1606854310000|2020-12-01 20:25:10|4467.4|4464.6|4467.9|4465.1|4467.9|4465.1|4467.4|4464.6|5
1606854320000|2020-12-01 20:25:20|4468.4|4465.6|4468.4|4465.6|4468.4|4465.6|4468.4|4465.6|12
1606854330000|2020-12-01 20:25:30|4468.1|4465.3|4467.9|4465.1|4468.1|4465.3|4467.9|4465.1|0
1606854340000|2020-12-01 20:25:40|4467.7|4464.9|4467.7|4464.9|4467.9|4465.1|4467.7|4464.9|2
1606854350000|2020-12-01 20:25:50|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|4467.7|4464.9|0
1606854360000|2020-12-01 20:26:00|4468.2|4465.4|4467.9|4465.1|4468.7|4465.9|4467.9|4465.1|3
1606854370000|2020-12-01 20:26:10|4468.1|4465.3|4468.9|4466.1|4468.9|4466.1|4468.1|4465.3|14
1606854380000|2020-12-01 20:26:20|4468.7|4465.9|4468.9|4466.1|4468.9|4466.1|4468.7|4465.9|0
1606854400000|2020-12-01 20:26:40|4469.7|4466.9|4469.9|4467.1|4469.9|4467.1|4469.7|4466.9|9
1606854410000|2020-12-01 20:26:50|||||||||1
1606854420000|2020-12-01 20:27:00|4469.7|4466.9|4469.9|4467.1|4470.4|4467.6|4469.7|4466.9|24
1606854440000|2020-12-01 20:27:20|||||||||1
1606854450000|2020-12-01 20:27:30|4469.3|4466.5|4468.9|4466.1|4469.3|4466.5|4468.9|4466.1|20
1606854460000|2020-12-01 20:27:40|4468.7|4465.9|4467.9|4465.1|4468.7|4465.9|4467.9|4465.1|5
1606854470000|2020-12-01 20:27:50|4468.7|4465.9|4467.9|4465.1|4468.7|4465.9|4467.9|4465.1|17
1606854480000|2020-12-01 20:28:00|4468.9|4466.1|4468.9|4466.1|4468.9|4466.1|4468.9|4466.1|8
1606854490000|2020-12-01 20:28:10|||||||||3
1606854510000|2020-12-01 20:28:30|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|28
1606854520000|2020-12-01 20:28:40|4467.7|4464.9|4466.9|4464.1|4467.7|4464.9|4466.9|4464.1|10
1606854530000|2020-12-01 20:28:50|||||||||1
1606854550000|2020-12-01 20:29:10|4467.4|4464.6|4466.9|4464.1|4467.7|4464.9|4465.9|4463.1|24
1606854560000|2020-12-01 20:29:20|||||||||2
1606854570000|2020-12-01 20:29:30|||||||||3
1606854580000|2020-12-01 20:29:40|||||||||2
1606854590000|2020-12-01 20:29:50|4466.4|4463.6|4465.9|4463.1|4466.9|4464.1|4465.9|4463.1|51
1606854600000|2020-12-01 20:30:00|4466.2|4463.4|4466.4|4463.6|4466.9|4464.1|4465.9|4463.1|13
1606854610000|2020-12-01 20:30:10|4466.2|4463.4|4466.9|4464.1|4466.9|4464.1|4466.2|4463.4|2
1606854620000|2020-12-01 20:30:20|4467.4|4464.6|4467.2|4464.4|4467.9|4465.1|4466.9|4464.1|39
1606854630000|2020-12-01 20:30:30|4466.9|4464.1|4466.9|4464.1|4467.2|4464.4|4466.9|4464.1|2
1606854640000|2020-12-01 20:30:40|4467.2|4464.4|4467.9|4465.1|4467.9|4465.1|4466.9|4464.1|5
1606854650000|2020-12-01 20:30:50|4467.7|4464.9|4467.4|4464.6|4467.7|4464.9|4466.9|4464.1|23
1606854660000|2020-12-01 20:31:00|4467.2|4464.4|4467.4|4464.6|4467.7|4464.9|4466.9|4464.1|4
1606854670000|2020-12-01 20:31:10|4467.7|4464.9|4467.4|4464.6|4467.7|4464.9|4467.4|4464.6|0
1606854680000|2020-12-01 20:31:20|4467.7|4464.9|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|0
1606854690000|2020-12-01 20:31:30|4467.4|4464.6|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|0
1606854700000|2020-12-01 20:31:40|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4467.4|4464.6|2
1606854710000|2020-12-01 20:31:50|4467.4|4464.6|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|13
1606854720000|2020-12-01 20:32:00|4467.4|4464.6|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|10
1606854730000|2020-12-01 20:32:10|4467.9|4465.1|4467.4|4464.6|4467.9|4465.1|4467.4|4464.6|0
1606854740000|2020-12-01 20:32:20|4467.7|4464.9|4467.7|4464.9|4467.7|4464.9|4467.7|4464.9|0
1606854750000|2020-12-01 20:32:30|4467.4|4464.6|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|1
1606854760000|2020-12-01 20:32:40|4467.9|4465.1|4467.9|4465.1|4467.9|4465.1|4467.4|4464.6|2
1606854770000|2020-12-01 20:32:50|4467.7|4464.9|4467.9|4465.1|4467.9|4465.1|4467.7|4464.9|0
1606854780000|2020-12-01 20:33:00|4467.7|4464.9|4467.7|4464.9|4467.9|4465.1|4467.4|4464.6|2
1606854790000|2020-12-01 20:33:10|4467.4|4464.6|4467.4|4464.6|4467.7|4464.9|4466.7|4463.9|17
1606854800000|2020-12-01 20:33:20|4467.7|4464.9|4466.9|4464.1|4467.7|4464.9|4466.9|4464.1|3
1606854810000|2020-12-01 20:33:30|4466.7|4463.9|4465.9|4463.1|4466.7|4463.9|4465.7|4462.9|26
1606854820000|2020-12-01 20:33:40|4466.4|4463.6|4466.4|4463.6|4466.9|4464.1|4465.9|4463.1|3
1606854830000|2020-12-01 20:33:50|4466.7|4463.9|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|550
1606854840000|2020-12-01 20:34:00|4466.4|4463.6|4464.9|4462.1|4466.4|4463.6|4464.9|4462.1|12
1606854850000|2020-12-01 20:34:10|||||||||22
1606854860000|2020-12-01 20:34:20|||||||||1
1606854870000|2020-12-01 20:34:30|4464.7|4461.9|4464.9|4462.1|4464.9|4462.1|4464.7|4461.9|0
1606854890000|2020-12-01 20:34:50|4464.7|4461.9|4464.7|4461.9|4464.9|4462.1|4464.7|4461.9|16
1606854900000|2020-12-01 20:35:00|4464.9|4462.1|4463.7|4460.9|4464.9|4462.1|4462.9|4460.1|121
1606854910000|2020-12-01 20:35:10|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|5
1606854920000|2020-12-01 20:35:20|||||||||1
1606854930000|2020-12-01 20:35:30|||||||||3
1606854940000|2020-12-01 20:35:40|||||||||6
1606854950000|2020-12-01 20:35:50|||||||||1
1606854960000|2020-12-01 20:36:00|||||||||3
1606854980000|2020-12-01 20:36:20|||||||||1
1606854990000|2020-12-01 20:36:30|4463.2|4460.4|4463.9|4461.1|4463.9|4461.1|4462.9|4460.1|170
1606855000000|2020-12-01 20:36:40|4464.2|4461.4|4464.7|4461.9|4464.7|4461.9|4463.9|4461.1|207
1606855010000|2020-12-01 20:36:50|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.4|4461.6|0
1606855020000|2020-12-01 20:37:00|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.4|4461.6|6
1606855030000|2020-12-01 20:37:10|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.4|4461.6|0
1606855040000|2020-12-01 20:37:20|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.4|4461.6|3
1606855050000|2020-12-01 20:37:30|4464.4|4461.6|4464.4|4461.6|4464.4|4461.6|4464.4|4461.6|9
1606855060000|2020-12-01 20:37:40|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.4|4461.6|1
1606855070000|2020-12-01 20:37:50|4464.9|4462.1|4464.4|4461.6|4464.9|4462.1|4464.4|4461.6|5
1606855080000|2020-12-01 20:38:00|4463.7|4460.9|4464.4|4461.6|4464.4|4461.6|4463.7|4460.9|38
1606855090000|2020-12-01 20:38:10|4464.2|4461.4|4463.7|4460.9|4464.7|4461.9|4463.7|4460.9|18
1606855100000|2020-12-01 20:38:20|4463.9|4461.1|4463.7|4460.9|4464.4|4461.6|4463.7|4460.9|3
1606855110000|2020-12-01 20:38:30|4463.9|4461.1|4463.7|4460.9|4464.2|4461.4|4463.7|4460.9|2
1606855120000|2020-12-01 20:38:40|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|0
1606855130000|2020-12-01 20:38:50|4463.4|4460.6|4463.9|4461.1|4463.9|4461.1|4463.4|4460.6|0
1606855140000|2020-12-01 20:39:00|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|16
1606855150000|2020-12-01 20:39:10|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|2
1606855160000|2020-12-01 20:39:20|4463.4|4460.6|4463.4|4460.6|4463.9|4461.1|4463.4|4460.6|0
1606855170000|2020-12-01 20:39:30|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.4|4460.6|0
1606855180000|2020-12-01 20:39:40|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855200000|2020-12-01 20:40:00|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|2
1606855210000|2020-12-01 20:40:10|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|4462.9|4460.1|20
1606855230000|2020-12-01 20:40:30|4463.2|4460.4|4463.4|4460.6|4463.7|4460.9|4462.4|4459.6|27
1606855240000|2020-12-01 20:40:40|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855250000|2020-12-01 20:40:50|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855260000|2020-12-01 20:41:00|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|17
1606855270000|2020-12-01 20:41:10|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|0
1606855280000|2020-12-01 20:41:20|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.4|4460.6|8
1606855290000|2020-12-01 20:41:30|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|0
1606855310000|2020-12-01 20:41:50|4463.4|4460.6|4463.4|4460.6|4463.7|4460.9|4463.4|4460.6|2
1606855320000|2020-12-01 20:42:00|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|0
1606855330000|2020-12-01 20:42:10|4463.4|4460.6|4463.4|4460.6|4463.7|4460.9|4462.7|4459.9|17
1606855340000|2020-12-01 20:42:20|||||||||2
1606855350000|2020-12-01 20:42:30|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|8
1606855370000|2020-12-01 20:42:50|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855380000|2020-12-01 20:43:00|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855390000|2020-12-01 20:43:10|4463.4|4460.6|4463.7|4460.9|4464.4|4461.6|4463.4|4460.6|34
1606855400000|2020-12-01 20:43:20|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|3
1606855410000|2020-12-01 20:43:30|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|5
1606855420000|2020-12-01 20:43:40|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|0
1606855430000|2020-12-01 20:43:50|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|3
1606855440000|2020-12-01 20:44:00|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|1
1606855450000|2020-12-01 20:44:10|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855470000|2020-12-01 20:44:30|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|4462.9|4460.1|23
1606855480000|2020-12-01 20:44:40|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|2
1606855490000|2020-12-01 20:44:50|||||||||2
1606855500000|2020-12-01 20:45:00|4463.4|4460.6|4463.7|4460.9|4463.7|4460.9|4463.4|4460.6|0
1606855520000|2020-12-01 20:45:20|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|1
1606855530000|2020-12-01 20:45:30|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|4463.4|4460.6|8
1606855540000|2020-12-01 20:45:40|4462.9|4460.1|4462.7|4459.9|4463.4|4460.6|4462.7|4459.9|5
1606855550000|2020-12-01 20:45:50|4462.9|4460.1|4462.7|4459.9|4463.4|4460.6|4462.7|4459.9|15
1606855560000|2020-12-01 20:46:00|4462.4|4459.6|4462.7|4459.9|4462.7|4459.9|4462.4|4459.6|1
1606855570000|2020-12-01 20:46:10|4462.4|4459.6|4462.7|4459.9|4462.7|4459.9|4462.4|4459.6|0
1606855590000|2020-12-01 20:46:30|||||||||23
1606855610000|2020-12-01 20:46:50|4462.9|4460.1|4462.9|4460.1|4462.9|4460.1|4462.9|4460.1|8
1606855620000|2020-12-01 20:47:00|4462.4|4459.6|4462.7|4459.9|4462.7|4459.9|4462.4|4459.6|7
1606855630000|2020-12-01 20:47:10|4462.4|4459.6|4462.7|4459.9|4462.7|4459.9|4462.4|4459.6|0
1606855640000|2020-12-01 20:47:20|4462.9|4460.1|4463.4|4460.6|4463.4|4460.6|4462.7|4459.9|8
1606855650000|2020-12-01 20:47:30|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|0
1606855660000|2020-12-01 20:47:40|4463.9|4461.1|4464.9|4462.1|4464.9|4462.1|4463.4|4460.6|27
1606855670000|2020-12-01 20:47:50|4464.7|4461.9|4464.7|4461.9|4464.9|4462.1|4464.7|4461.9|1
1606855680000|2020-12-01 20:48:00|4464.9|4462.1|4464.7|4461.9|4464.9|4462.1|4464.4|4461.6|10
1606855690000|2020-12-01 20:48:10|||||||||6
1606855700000|2020-12-01 20:48:20|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|4464.7|4461.9|4
1606855710000|2020-12-01 20:48:30|4464.7|4461.9|4464.9|4462.1|4464.9|4462.1|4464.7|4461.9|3
1606855720000|2020-12-01 20:48:40|4465.2|4462.4|4464.7|4461.9|4465.4|4462.6|4464.7|4461.9|7
1606855730000|2020-12-01 20:48:50|4464.4|4461.6|4464.4|4461.6|4464.7|4461.9|4464.4|4461.6|0
1606855740000|2020-12-01 20:49:00|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.2|4461.4|4
1606855750000|2020-12-01 20:49:10|4464.9|4462.1|4464.7|4461.9|4464.9|4462.1|4464.4|4461.6|14
1606855760000|2020-12-01 20:49:20|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4463.9|4461.1|32
1606855780000|2020-12-01 20:49:40|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|10
1606855790000|2020-12-01 20:49:50|||||||||1
1606855800000|2020-12-01 20:50:00|4463.4|4460.6|4464.4|4461.6|4464.9|4462.1|4463.4|4460.6|46
1606855810000|2020-12-01 20:50:10|4463.9|4461.1|4463.9|4461.1|4464.4|4461.6|4463.7|4460.9|13
1606855820000|2020-12-01 20:50:20|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.2|4461.4|5
1606855830000|2020-12-01 20:50:30|4464.4|4461.6|4463.9|4461.1|4464.4|4461.6|4463.9|4461.1|4
1606855840000|2020-12-01 20:50:40|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.4|4460.6|8
1606855850000|2020-12-01 20:50:50|4463.4|4460.6|4463.9|4461.1|4463.9|4461.1|4463.4|4460.6|2
1606855860000|2020-12-01 20:51:00|4464.4|4461.6|4464.4|4461.6|4464.4|4461.6|4463.9|4461.1|10
1606855870000|2020-12-01 20:51:10|4464.9|4462.1|4463.9|4461.1|4464.9|4462.1|4463.9|4461.1|7
1606855880000|2020-12-01 20:51:20|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.4|4461.6|1
1606855890000|2020-12-01 20:51:30|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|2
1606855900000|2020-12-01 20:51:40|4464.7|4461.9|4464.4|4461.6|4464.9|4462.1|4463.9|4461.1|13
1606855910000|2020-12-01 20:51:50|4464.2|4461.4|4464.9|4462.1|4464.9|4462.1|4463.9|4461.1|17
1606855920000|2020-12-01 20:52:00|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|0
1606855930000|2020-12-01 20:52:10|4464.9|4462.1|4464.4|4461.6|4464.9|4462.1|4463.9|4461.1|16
1606855940000|2020-12-01 20:52:20|4464.7|4461.9|4465.7|4462.9|4465.7|4462.9|4464.7|4461.9|16
1606855950000|2020-12-01 20:52:30|4465.9|4463.1|4465.9|4463.1|4466.4|4463.6|4465.7|4462.9|9
1606855960000|2020-12-01 20:52:40|||||||||8
1606855970000|2020-12-01 20:52:50|4465.7|4462.9|4465.7|4462.9|4465.9|4463.1|4465.7|4462.9|2
1606855980000|2020-12-01 20:53:00|4465.9|4463.1|4465.7|4462.9|4465.9|4463.1|4465.7|4462.9|1
1606855990000|2020-12-01 20:53:10|4465.9|4463.1|4465.9|4463.1|4465.9|4463.1|4465.7|4462.9|2
1606856000000|2020-12-01 20:53:20|||||||||1
1606856010000|2020-12-01 20:53:30|4466.7|4463.9|4465.9|4463.1|4466.9|4464.1|4465.9|4463.1|24
1606856020000|2020-12-01 20:53:40|4465.7|4462.9|4465.7|4462.9|4465.7|4462.9|4465.7|4462.9|1
1606856030000|2020-12-01 20:53:50|4465.9|4463.1|4465.7|4462.9|4465.9|4463.1|4465.7|4462.9|1
1606856040000|2020-12-01 20:54:00|4465.9|4463.1|4466.9|4464.1|4466.9|4464.1|4465.7|4462.9|8
1606856050000|2020-12-01 20:54:10|4466.7|4463.9|4466.9|4464.1|4467.2|4464.4|4466.7|4463.9|11
1606856060000|2020-12-01 20:54:20|||||||||3
1606856070000|2020-12-01 20:54:30|4466.7|4463.9|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|4
1606856080000|2020-12-01 20:54:40|4466.9|4464.1|4466.9|4464.1|4466.9|4464.1|4466.7|4463.9|6
1606856090000|2020-12-01 20:54:50|4466.7|4463.9|4466.7|4463.9|4466.7|4463.9|4466.7|4463.9|2
1606856100000|2020-12-01 20:55:00|4466.5|4463.7|4464.5|4461.7|4466.7|4463.9|4463.9|4461.1|82
1606856110000|2020-12-01 20:55:10|4463.9|4461.1|4464.7|4461.9|4464.7|4461.9|4463.7|4460.9|85
1606856120000|2020-12-01 20:55:20|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|2
1606856130000|2020-12-01 20:55:30|||||||||2
1606856140000|2020-12-01 20:55:40|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4463.9|4461.1|29
1606856150000|2020-12-01 20:55:50|4464.7|4461.9|4465.5|4462.7|4465.7|4462.9|4464.7|4461.9|5
1606856160000|2020-12-01 20:56:00|4465.7|4462.9|4465.7|4462.9|4466.5|4463.7|4465.5|4462.7|21
1606856170000|2020-12-01 20:56:10|4465.9|4463.1|4465.7|4462.9|4465.9|4463.1|4465.7|4462.9|5
1606856180000|2020-12-01 20:56:20|4465.5|4462.7|4465.7|4462.9|4465.7|4462.9|4465.5|4462.7|0
1606856190000|2020-12-01 20:56:30|4465.9|4463.1|4465.9|4463.1|4465.9|4463.1|4465.9|4463.1|1
1606856200000|2020-12-01 20:56:40|4465.7|4462.9|4465.7|4462.9|4465.9|4463.1|4465.7|4462.9|1
1606856210000|2020-12-01 20:56:50|4465.5|4462.7|4466.7|4463.9|4466.7|4463.9|4465.5|4462.7|15
1606856220000|2020-12-01 20:57:00|4466.5|4463.7|4466.7|4463.9|4466.7|4463.9|4466.5|4463.7|18
1606856230000|2020-12-01 20:57:10|||||||||10
1606856240000|2020-12-01 20:57:20|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|1
1606856250000|2020-12-01 20:57:30|4466.9|4464.1|4466.5|4463.7|4466.9|4464.1|4465.9|4463.1|18
1606856260000|2020-12-01 20:57:40|4466.2|4463.4|4466.5|4463.7|4466.5|4463.7|4465.9|4463.1|5
1606856270000|2020-12-01 20:57:50|4466.7|4463.9|4466.7|4463.9|4466.9|4464.1|4466.7|4463.9|3
1606856280000|2020-12-01 20:58:00|4466.9|4464.1|4464.7|4461.9|4466.9|4464.1|4464.5|4461.7|23
1606856290000|2020-12-01 20:58:10|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.2|4461.4|32
1606856300000|2020-12-01 20:58:20|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4463.9|4461.1|23
1606856310000|2020-12-01 20:58:30|4464.5|4461.7|4464.5|4461.7|4465.5|4462.7|4464.2|4461.4|34
1606856320000|2020-12-01 20:58:40|4464.2|4461.4|4464.7|4461.9|4464.9|4462.1|4463.9|4461.1|13
1606856330000|2020-12-01 20:58:50|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.2|4461.4|3
1606856340000|2020-12-01 20:59:00|4464.9|4462.1|4464.7|4461.9|4464.9|4462.1|4464.7|4461.9|2
1606856350000|2020-12-01 20:59:10|4464.4|4461.6|4464.7|4461.9|4464.9|4462.1|4463.9|4461.1|28
1606856360000|2020-12-01 20:59:20|4464.2|4461.4|4464.7|4461.9|4464.9|4462.1|4464.2|4461.4|2
1606856370000|2020-12-01 20:59:30|4464.9|4462.1|4465.7|4462.9|4465.7|4462.9|4464.9|4462.1|11
1606856380000|2020-12-01 20:59:40|4465.5|4462.7|4464.9|4462.1|4465.7|4462.9|4464.9|4462.1|48
1606856390000|2020-12-01 20:59:50|4464.7|4461.9|4465.9|4463.1|4465.9|4463.1|4464.5|4461.7|48
1606856400000|2020-12-01 21:00:00|4465.7|4462.9|4465.9|4463.1|4466.9|4464.1|4465.1|4462.3|76
1606856410000|2020-12-01 21:00:10|4465.7|4462.9|4465.9|4463.1|4466.7|4463.9|4465.5|4462.7|19
1606856420000|2020-12-01 21:00:20|4466.2|4463.4|4465.9|4463.1|4466.7|4463.9|4465.9|4463.1|13
1606856430000|2020-12-01 21:00:30|4466.4|4463.6|4466.7|4463.9|4466.9|4464.1|4465.9|4463.1|10
1606856440000|2020-12-01 21:00:40|4466.9|4464.1|4466.7|4463.9|4466.9|4464.1|4465.9|4463.1|10
1606856450000|2020-12-01 21:00:50|4466.9|4464.1|4465.9|4463.1|4466.9|4464.1|4465.9|4463.1|22
1606856460000|2020-12-01 21:01:00|4465.3|4462.5|4464.9|4462.1|4465.3|4462.5|4464.9|4462.1|5
1606856470000|2020-12-01 21:01:10|||||||||2
1606856480000|2020-12-01 21:01:20|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4463.9|4461.1|4
1606856490000|2020-12-01 21:01:30|4465|4462.2|4464.9|4462.1|4465.2|4462.4|4464.9|4462.1|110
1606856500000|2020-12-01 21:01:40|4464.7|4461.9|4464.2|4461.4|4464.7|4461.9|4464.2|4461.4|16
1606856510000|2020-12-01 21:01:50|4464.4|4461.6|4464.7|4461.9|4464.7|4461.9|4464.2|4461.4|0
1606856520000|2020-12-01 21:02:00|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4463.9|4461.1|8
1606856530000|2020-12-01 21:02:10|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|0
1606856540000|2020-12-01 21:02:20|4464.5|4461.7|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|10
1606856550000|2020-12-01 21:02:30|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|5
1606856560000|2020-12-01 21:02:40|4464.9|4462.1|4465.5|4462.7|4465.7|4462.9|4464.9|4462.1|3
1606856570000|2020-12-01 21:02:50|4465.2|4462.4|4465.2|4462.4|4465.4|4462.6|4464.9|4462.1|1
1606856580000|2020-12-01 21:03:00|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|4464.9|4462.1|1
1606856590000|2020-12-01 21:03:10|4465.2|4462.4|4465.7|4462.9|4465.7|4462.9|4465.2|4462.4|3
1606856600000|2020-12-01 21:03:20|4465.5|4462.7|4465.5|4462.7|4465.7|4462.9|4464.9|4462.1|1
1606856610000|2020-12-01 21:03:30|4465.2|4462.4|4464.7|4461.9|4465.2|4462.4|4464.7|4461.9|20
1606856620000|2020-12-01 21:03:40|4464.2|4461.4|4464.7|4461.9|4464.7|4461.9|4464.2|4461.4|1
1606856630000|2020-12-01 21:03:50|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|2
1606856640000|2020-12-01 21:04:00|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|1
1606856660000|2020-12-01 21:04:20|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|0
1606856670000|2020-12-01 21:04:30|4464.7|4461.9|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|1
1606856690000|2020-12-01 21:04:50|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|0
1606856700000|2020-12-01 21:05:00|4464.5|4461.7|4464.7|4461.9|4464.9|4462.1|4464.5|4461.7|4
1606856710000|2020-12-01 21:05:10|4464.9|4462.1|4464.7|4461.9|4464.9|4462.1|4464.7|4461.9|2
1606856720000|2020-12-01 21:05:20|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|2
1606856730000|2020-12-01 21:05:30|4463.9|4461.1|4462.7|4459.9|4463.9|4461.1|4462.7|4459.9|5
1606856760000|2020-12-01 21:06:00|4462.5|4459.7|4461.9|4459.1|4462.5|4459.7|4461.9|4459.1|9
1606856780000|2020-12-01 21:06:20|4462.2|4459.4|4462.7|4459.9|4462.7|4459.9|4462.2|4459.4|7
1606856790000|2020-12-01 21:06:30|4462.9|4460.1|4463.5|4460.7|4463.5|4460.7|4462.9|4460.1|11
1606856800000|2020-12-01 21:06:40|4463.7|4460.9|4463.5|4460.7|4463.7|4460.9|4463.5|4460.7|0
1606856810000|2020-12-01 21:06:50|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|1
1606856820000|2020-12-01 21:07:00|4463.5|4460.7|4463.5|4460.7|4463.7|4460.9|4463.5|4460.7|13
1606856830000|2020-12-01 21:07:10|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|5
1606856840000|2020-12-01 21:07:20|||||||||8
1606856850000|2020-12-01 21:07:30|4463|4460.2|4462.7|4459.9|4463.2|4460.4|4462.5|4459.7|2
1606856860000|2020-12-01 21:07:40|4463.8|4461|4464.5|4461.7|4464.5|4461.7|4463.8|4461|8
1606856870000|2020-12-01 21:07:50|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|0
1606856880000|2020-12-01 21:08:00|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|0
1606856900000|2020-12-01 21:08:20|4464.5|4461.7|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|1
1606856910000|2020-12-01 21:08:30|4464.7|4461.9|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|2
1606856920000|2020-12-01 21:08:40|4464.7|4461.9|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|1
1606856930000|2020-12-01 21:08:50|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|0
1606856940000|2020-12-01 21:09:00|4464.5|4461.7|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|4
1606856950000|2020-12-01 21:09:10|4464.2|4461.4|4463.7|4460.9|4464.2|4461.4|4463.7|4460.9|1
1606856960000|2020-12-01 21:09:20|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4464.2|4461.4|8
1606856970000|2020-12-01 21:09:30|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|1
1606856980000|2020-12-01 21:09:40|4463.5|4460.7|4463.7|4460.9|4463.9|4461.1|4463.5|4460.7|10
1606856990000|2020-12-01 21:09:50|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|0
1606857000000|2020-12-01 21:10:00|4463.5|4460.7|4463.7|4460.9|4463.9|4461.1|4463.5|4460.7|11
1606857010000|2020-12-01 21:10:10|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|0
1606857020000|2020-12-01 21:10:20|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|1
1606857030000|2020-12-01 21:10:30|4463.5|4460.7|4463.5|4460.7|4463.5|4460.7|4463.5|4460.7|3
1606857040000|2020-12-01 21:10:40|||||||||1
1606857050000|2020-12-01 21:10:50|||||||||2
1606857070000|2020-12-01 21:11:10|4463.7|4460.9|4463.5|4460.7|4463.7|4460.9|4463.5|4460.7|61
1606857120000|2020-12-01 21:12:00|||||||||15
1606857130000|2020-12-01 21:12:10|4463.7|4460.9|4463.5|4460.7|4463.9|4461.1|4463.5|4460.7|12
1606857140000|2020-12-01 21:12:20|||||||||2
1606857150000|2020-12-01 21:12:30|||||||||2
1606857160000|2020-12-01 21:12:40|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|1
1606857170000|2020-12-01 21:12:50|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|49
1606857180000|2020-12-01 21:13:00|||||||||17
1606857200000|2020-12-01 21:13:20|||||||||3
1606857220000|2020-12-01 21:13:40|||||||||11
1606857230000|2020-12-01 21:13:50|||||||||1
1606857250000|2020-12-01 21:14:10|||||||||8
1606857260000|2020-12-01 21:14:20|||||||||1
1606857280000|2020-12-01 21:14:40|||||||||6
1606857290000|2020-12-01 21:14:50|4463.7|4460.9|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|1
1606857300000|2020-12-01 21:15:00|4463.7|4460.9|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|40
1606857310000|2020-12-01 21:15:10|4463.7|4460.9|4463.5|4460.7|4463.9|4461.1|4463.5|4460.7|1
1606857320000|2020-12-01 21:15:20|4462.9|4460.1|4463.7|4460.9|4463.7|4460.9|4462.7|4459.9|31
1606857330000|2020-12-01 21:15:30|4463.5|4460.7|4463.5|4460.7|4463.5|4460.7|4463.5|4460.7|0
1606857340000|2020-12-01 21:15:40|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|2
1606857350000|2020-12-01 21:15:50|||||||||7
1606857360000|2020-12-01 21:16:00|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|0
1606857370000|2020-12-01 21:16:10|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|3
1606857380000|2020-12-01 21:16:20|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|2
1606857390000|2020-12-01 21:16:30|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|3
1606857400000|2020-12-01 21:16:40|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|17
1606857410000|2020-12-01 21:16:50|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|3
1606857420000|2020-12-01 21:17:00|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|7
1606857430000|2020-12-01 21:17:10|||||||||3
1606857450000|2020-12-01 21:17:30|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|6
1606857460000|2020-12-01 21:17:40|||||||||8
1606857470000|2020-12-01 21:17:50|4463.7|4460.9|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|6
1606857480000|2020-12-01 21:18:00|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|5
1606857490000|2020-12-01 21:18:10|||||||||7
1606857510000|2020-12-01 21:18:30|||||||||1
1606857520000|2020-12-01 21:18:40|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|0
1606857530000|2020-12-01 21:18:50|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|1
1606857540000|2020-12-01 21:19:00|4463.7|4460.9|4463.9|4461.1|4463.9|4461.1|4463.7|4460.9|0
1606857550000|2020-12-01 21:19:10|4463.7|4460.9|4463.5|4460.7|4463.7|4460.9|4463.5|4460.7|0
1606857560000|2020-12-01 21:19:20|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4
1606857570000|2020-12-01 21:19:30|||||||||1
1606857580000|2020-12-01 21:19:40|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|4463.9|4461.1|0
1606857590000|2020-12-01 21:19:50|||||||||5
1606857600000|2020-12-01 21:20:00|4463.7|4460.9|4464.5|4461.7|4464.5|4461.7|4463.7|4460.9|30
1606857610000|2020-12-01 21:20:10|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|0
1606857630000|2020-12-01 21:20:30|||||||||1
1606857650000|2020-12-01 21:20:50|||||||||1
1606857670000|2020-12-01 21:21:10|4464.5|4461.7|4464.7|4461.9|4464.7|4461.9|4464.5|4461.7|13
1606857690000|2020-12-01 21:21:30|||||||||2
1606857700000|2020-12-01 21:21:40|4464.5|4461.7|4463.7|4460.9|4464.5|4461.7|4463.7|4460.9|5
1606857730000|2020-12-01 21:22:10|||||||||1
1606857740000|2020-12-01 21:22:20|||||||||10
1606857750000|2020-12-01 21:22:30|4464.2|4461.4|4464.5|4461.7|4464.5|4461.7|4464.2|4461.4|13
1606857760000|2020-12-01 21:22:40|||||||||5
1606857770000|2020-12-01 21:22:50|||||||||1
1606857800000|2020-12-01 21:23:20|4463.9|4461.1|4463.7|4460.9|4463.9|4461.1|4463.7|4460.9|7
1606857810000|2020-12-01 21:23:30|4464|4461.2|4464.5|4461.7|4464.5|4461.7|4464|4461.2|0
1606857820000|2020-12-01 21:23:40|4464|4461.2|4464.5|4461.7|4464.5|4461.7|4464|4461.2|3
1606857830000|2020-12-01 21:23:50|||||||||1
1606857840000|2020-12-01 21:24:00|4463.9|4461.1|4463.7|4460.9|4464.2|4461.4|4463.7|4460.9|4
1606857890000|2020-12-01 21:24:50|||||||||1
1606857900000|2020-12-01 21:25:00|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|25
1606857910000|2020-12-01 21:25:10|||||||||3
1606857940000|2020-12-01 21:25:40|||||||||1
1606857950000|2020-12-01 21:25:50|||||||||8
1606857960000|2020-12-01 21:26:00|4464.2|4461.4|4463.7|4460.9|4464.2|4461.4|4463.7|4460.9|11
1606857990000|2020-12-01 21:26:30|4463.5|4460.7|4463.7|4460.9|4463.7|4460.9|4463.5|4460.7|1
1606858020000|2020-12-01 21:27:00|4463.5|4460.7|4462.9|4460.1|4463.5|4460.7|4462.7|4459.9|39
1606858030000|2020-12-01 21:27:10|4463.2|4460.4|4461.7|4458.9|4463.2|4460.4|4461.5|4458.7|19
1606858040000|2020-12-01 21:27:20|4461.9|4459.1|4463.7|4460.9|4463.7|4460.9|4461.9|4459.1|31
1606858050000|2020-12-01 21:27:30|4464.2|4461.4|4464|4461.2|4464.2|4461.4|4464|4461.2|1
1606858060000|2020-12-01 21:27:40|4463.7|4460.9|4464|4461.2|4464.5|4461.7|4463.7|4460.9|5
1606858080000|2020-12-01 21:28:00|4463.7|4460.9|4463.7|4460.9|4463.7|4460.9|4463.5|4460.7|2
1606858090000|2020-12-01 21:28:10|4464|4461.2|4463.2|4460.4|4464|4461.2|4463.2|4460.4|6
1606858100000|2020-12-01 21:28:20|4463.5|4460.7|4463.2|4460.4|4463.5|4460.7|4463.2|4460.4|12
1606858110000|2020-12-01 21:28:30|4463.5|4460.7|4463|4460.2|4463.5|4460.7|4462.5|4459.7|9
1606858120000|2020-12-01 21:28:40|4463.2|4460.4|4464.5|4461.7|4464.5|4461.7|4463|4460.2|10
1606858130000|2020-12-01 21:28:50|4465|4462.2|4465|4462.2|4465.2|4462.4|4465|4462.2|17
1606858140000|2020-12-01 21:29:00|4464.7|4461.9|4464.5|4461.7|4464.7|4461.9|4464.5|4461.7|0
1606858150000|2020-12-01 21:29:10|||||||||1
1606858160000|2020-12-01 21:29:20|4464.7|4461.9|4464.5|4461.7|4465|4462.2|4464.5|4461.7|4
1606858170000|2020-12-01 21:29:30|||||||||1
1606858180000|2020-12-01 21:29:40|||||||||1
1606858190000|2020-12-01 21:29:50|||||||||1
1606858200000|2020-12-01 21:30:00|4464.2|4461.4|4437.7|4434.9|4464.2|4461.4|4437.7|4432.4|463
1606858210000|2020-12-01 21:30:10|4436.7|4433.9|4435.4|4432.6|4438.7|4435.9|4434.9|4431.3|483
1606858220000|2020-12-01 21:30:20|4435.7|4432.9|4436.2|4433.4|4439.7|4436.9|4433.7|4430.3|180
1606858230000|2020-12-01 21:30:30|4436.9|4434.1|4440.9|4438.1|4442.7|4438.9|4436.7|4432.7|133
1606858240000|2020-12-01 21:30:40|4441.2|4438.4|4435.7|4432.9|4442|4439.2|4434.9|4432.1|99
1606858250000|2020-12-01 21:30:50|4435.5|4432.7|4435.7|4432.9|4435.9|4433.1|4434.7|4431.9|94
1606858260000|2020-12-01 21:31:00|4435.1|4432.3|4434.7|4431.9|4435.7|4432.9|4433.7|4430.9|116
1606858270000|2020-12-01 21:31:10|4434.9|4432.1|4437.7|4434.9|4437.7|4434.9|4434.7|4431.9|37
1606858280000|2020-12-01 21:31:20|4437.9|4435.1|4442.7|4439.9|4442.7|4439.9|4437.9|4435.1|28
1606858290000|2020-12-01 21:31:30|4442|4439.2|4443.7|4440.9|4444.7|4441.9|4442|4439.2|34
1606858300000|2020-12-01 21:31:40|4444|4441.2|4443.7|4440.9|4444.9|4442.1|4443.7|4440.9|17
1606858310000|2020-12-01 21:31:50|4443.4|4440.6|4442.9|4440.1|4443.4|4440.6|4441.2|4438.4|47
1606858320000|2020-12-01 21:32:00|4442.4|4439.6|4442.4|4439.6|4443.9|4441.1|4442.1|4439.3|53
1606858330000|2020-12-01 21:32:10|4441|4438.2|4436.4|4433.6|4441.4|4438.6|4435.9|4433.1|216
1606858340000|2020-12-01 21:32:20|4436.7|4433.9|4434.7|4431.9|4436.7|4433.9|4434.4|4431.6|37
1606858350000|2020-12-01 21:32:30|4435.2|4432.4|4440.5|4437.7|4440.5|4437.7|4435.2|4432.4|43
1606858360000|2020-12-01 21:32:40|4440.7|4437.9|4435.7|4432.9|4440.7|4437.9|4435.7|4432.9|38
1606858370000|2020-12-01 21:32:50|4435.9|4433.1|4435.9|4433.1|4435.9|4433.1|4435.9|4433.1|10
1606858380000|2020-12-01 21:33:00|4436.1|4433.3|4439.7|4436.9|4440.7|4437.9|4436.1|4433.3|40
1606858390000|2020-12-01 21:33:10|4440|4437.2|4440.7|4437.9|4440.7|4437.9|4440|4437.2|6
1606858400000|2020-12-01 21:33:20|4440.9|4438.1|4439.7|4436.9|4440.9|4438.1|4439.7|4436.9|17
1606858410000|2020-12-01 21:33:30|||||||||2
1606858420000|2020-12-01 21:33:40|4439.9|4437.1|4439.4|4436.6|4440.4|4437.6|4438.7|4435.9|26
1606858430000|2020-12-01 21:33:50|4438.9|4436.1|4441.5|4438.7|4441.5|4438.7|4438.7|4435.9|14
1606858440000|2020-12-01 21:34:00|4441.7|4438.9|4439.7|4436.9|4441.7|4438.9|4438.7|4435.9|61
1606858450000|2020-12-01 21:34:10|4440.5|4437.7|4441.5|4438.7|4441.7|4438.9|4440.5|4437.7|30
1606858460000|2020-12-01 21:34:20|4441.7|4438.9|4442|4439.2|4442|4439.2|4441.7|4438.9|14
1606858470000|2020-12-01 21:34:30|4445.1|4441.1|4444|4441.2|4445.1|4441.9|4443|4440.2|79
1606858480000|2020-12-01 21:34:40|4444.2|4441.4|4445.7|4442.9|4445.7|4442.9|4444.2|4441.4|13
1606858490000|2020-12-01 21:34:50|4446.5|4443.7|4442.9|4440.1|4447|4444.2|4442.9|4440.1|45
1606858500000|2020-12-01 21:35:00|4443.1|4440.3|4443.7|4440.9|4444.7|4441.9|4442.7|4439.9|24
1606858510000|2020-12-01 21:35:10|4443.9|4441.1|4444.2|4441.4|4444.2|4441.4|4443.9|4441.1|10
1606858520000|2020-12-01 21:35:20|4443.9|4441.1|4445.7|4442.9|4445.7|4442.9|4443.9|4441.1|10
1606858530000|2020-12-01 21:35:30|4444.6|4441.8|4442.4|4439.6|4444.6|4441.8|4441.9|4439.1|52
1606858540000|2020-12-01 21:35:40|4442.7|4439.9|4442.4|4439.6|4442.7|4439.9|4442.4|4439.6|15
1606858550000|2020-12-01 21:35:50|4442.2|4439.4|4442.2|4439.4|4442.5|4439.7|4441.9|4439.1|12
1606858560000|2020-12-01 21:36:00|4442.5|4439.7|4442.7|4439.9|4442.9|4440.1|4442.5|4439.7|20
1606858570000|2020-12-01 21:36:10|4443|4440.2|4443.5|4440.7|4443.7|4440.9|4443|4440.2|10
1606858580000|2020-12-01 21:36:20|4443.7|4440.9|4443.7|4440.9|4443.7|4440.9|4443.7|4440.9|3
1606858590000|2020-12-01 21:36:30|4444|4441.2|4442.7|4439.9|4444.5|4441.7|4442.7|4439.9|13
1606858600000|2020-12-01 21:36:40|||||||||4
1606858610000|2020-12-01 21:36:50|4442.5|4439.7|4442.2|4439.4|4442.5|4439.7|4442.2|4439.4|5
1606858620000|2020-12-01 21:37:00|4441.9|4439.1|4442.2|4439.4|4442.2|4439.4|4441.7|4438.9|6
1606858630000|2020-12-01 21:37:10|4441.9|4439.1|4442.7|4439.9|4442.7|4439.9|4441.7|4438.9|8
1606858640000|2020-12-01 21:37:20|||||||||2
1606858650000|2020-12-01 21:37:30|4443|4440.2|4444.5|4441.7|4444.5|4441.7|4443|4440.2|16
1606858660000|2020-12-01 21:37:40|4445|4442.2|4444.5|4441.7|4445|4442.2|4444.5|4441.7|13
1606858670000|2020-12-01 21:37:50|||||||||1
1606858680000|2020-12-01 21:38:00|4444.7|4441.9|4444.5|4441.7|4448|4442.2|4443.7|4438|27
1606858690000|2020-12-01 21:38:10|||||||||4
1606858700000|2020-12-01 21:38:20|4444|4441.2|4444|4441.2|4444|4441.2|4443.7|4440.9|5
1606858710000|2020-12-01 21:38:30|4443.7|4440.9|4444|4441.2|4444.5|4441.7|4443.7|4440.9|4
1606858720000|2020-12-01 21:38:40|4443.7|4440.9|4443.7|4440.9|4444.2|4441.4|4443.7|4440.9|7
1606858730000|2020-12-01 21:38:50|4444|4441.2|4444.5|4441.7|4444.5|4441.7|4444|4441.2|9
1606858740000|2020-12-01 21:39:00|4444.7|4441.9|4445.5|4442.7|4445.5|4442.7|4444.7|4441.9|7
1606858750000|2020-12-01 21:39:10|4445.7|4442.9|4445.7|4442.9|4445.7|4442.9|4445.7|4442.9|14
1606858760000|2020-12-01 21:39:20|4446|4443.2|4445.7|4442.9|4446.7|4443.9|4445.7|4442.9|36
1606858770000|2020-12-01 21:39:30|4446.5|4443.7|4446.4|4443.6|4446.7|4443.9|4446.2|4443.4|8
1606858780000|2020-12-01 21:39:40|4446.2|4443.4|4446.7|4443.9|4446.7|4443.9|4446.2|4443.4|4
1606858790000|2020-12-01 21:39:50|4446.2|4443.4|4446.5|4443.7|4446.7|4443.9|4445.7|4442.9|5
1606858800000|2020-12-01 21:40:00|4446|4443.2|4445.7|4442.9|4446.5|4443.7|4445.7|4442.9|3
1606858810000|2020-12-01 21:40:10|4446|4443.2|4446|4443.2|4446|4443.2|4446|4443.2|4
1606858820000|2020-12-01 21:40:20|4445.7|4442.9|4445.7|4442.9|4446.5|4443.7|4445.7|4442.9|4
1606858830000|2020-12-01 21:40:30|4446|4443.2|4445.7|4442.9|4446|4443.2|4445.7|4442.9|7
1606858840000|2020-12-01 21:40:40|4446|4443.2|4446|4443.2|4446.5|4443.7|4445.7|4442.9|7
1606858850000|2020-12-01 21:40:50|4446.2|4443.4|4446.5|4443.7|4446.5|4443.7|4446.2|4443.4|1
1606858860000|2020-12-01 21:41:00|4446.7|4443.9|4447.5|4444.7|4447.5|4444.7|4446.7|4443.9|20
1606858870000|2020-12-01 21:41:10|4447|4444.2|4447|4444.2|4447|4444.2|4447|4444.2|2
1606858880000|2020-12-01 21:41:20|4447.2|4444.4|4447.5|4444.7|4447.5|4444.7|4447.2|4444.4|0
1606858890000|2020-12-01 21:41:30|4447.7|4444.9|4447.7|4444.9|4447.7|4444.9|4447.7|4444.9|1
1606858910000|2020-12-01 21:41:50|||||||||6
1606858920000|2020-12-01 21:42:00|4448.5|4445.7|4449.5|4446.7|4449.5|4446.7|4448.5|4445.7|34
1606858930000|2020-12-01 21:42:10|4449.7|4446.9|4450.5|4447.7|4450.5|4447.7|4449.7|4446.9|5
1606858940000|2020-12-01 21:42:20|4450.7|4447.9|4449.7|4446.9|4451.5|4448.7|4448.7|4445.9|75
1606858950000|2020-12-01 21:42:30|4450|4447.2|4450.5|4447.7|4450.5|4447.7|4449.7|4446.9|4
1606858960000|2020-12-01 21:42:40|||||||||2
1606858970000|2020-12-01 21:42:50|4450|4447.2|4449.7|4446.9|4450|4447.2|4449.7|4446.9|7
1606858980000|2020-12-01 21:43:00|4450|4447.2|4448.7|4445.9|4450.2|4447.4|4448.7|4445.9|18
1606858990000|2020-12-01 21:43:10|4449.2|4446.4|4448.7|4445.9|4449.2|4446.4|4448.7|4445.9|6
1606859000000|2020-12-01 21:43:20|4448.9|4446.1|4450.5|4447.7|4450.5|4447.7|4448.7|4445.9|52
1606859010000|2020-12-01 21:43:30|||||||||2
1606859020000|2020-12-01 21:43:40|4450.7|4447.9|4451.5|4448.7|4451.5|4448.7|4450.5|4447.7|6
1606859030000|2020-12-01 21:43:50|4451.2|4448.4|4450.7|4447.9|4451.2|4448.4|4450.5|4447.7|10
1606859040000|2020-12-01 21:44:00|4451|4448.2|4452|4449.2|4452.5|4449.7|4450.7|4447.9|27
1606859050000|2020-12-01 21:44:10|4452.2|4449.4|4452|4449.2|4452.2|4449.4|4452|4449.2|6
1606859070000|2020-12-01 21:44:30|4452.2|4449.4|4452.5|4449.7|4452.5|4449.7|4451.7|4448.9|28
1606859080000|2020-12-01 21:44:40|4453|4450.2|4453.2|4450.4|4453.5|4450.7|4453|4450.2|9
1606859090000|2020-12-01 21:44:50|4453|4450.2|4452|4449.2|4453|4450.2|4452|4449.2|15
1606859100000|2020-12-01 21:45:00|4452.2|4449.4|4450.7|4447.9|4452.5|4449.7|4450.7|4447.9|96
1606859110000|2020-12-01 21:45:10|4449.4|4446.6|4448.7|4445.9|4449.4|4446.6|4448.7|4445.9|45
1606859120000|2020-12-01 21:45:20|||||||||4
1606859130000|2020-12-01 21:45:30|4448.2|4445.4|4448.2|4445.4|4448.2|4445.4|4448.2|4445.4|3
1606859140000|2020-12-01 21:45:40|4448.5|4445.7|4448.7|4445.9|4448.9|4446.1|4448.5|4445.7|13
1606859160000|2020-12-01 21:46:00|4447.7|4444.9|4446.7|4443.9|4447.9|4445.1|4446.5|4443.7|40
1606859170000|2020-12-01 21:46:10|4447.7|4444.9|4447.7|4444.9|4447.7|4444.9|4447.7|4444.9|6
1606859180000|2020-12-01 21:46:20|4447.5|4444.7|4447.7|4444.9|4447.7|4444.9|4446.7|4443.9|14
1606859190000|2020-12-01 21:46:30|||||||||1
1606859210000|2020-12-01 21:46:50|||||||||9
1606859220000|2020-12-01 21:47:00|4448|4445.2|4448|4445.2|4448|4445.2|4448|4445.2|6
1606859230000|2020-12-01 21:47:10|4448.2|4445.4|4448.5|4445.7|4448.5|4445.7|4447.7|4444.9|21
1606859260000|2020-12-01 21:47:40|4448.7|4445.9|4449.5|4446.7|4449.5|4446.7|4448.7|4445.9|6
1606859270000|2020-12-01 21:47:50|4449.2|4446.4|4449.7|4446.9|4449.7|4446.9|4449|4446.2|14
1606859280000|2020-12-01 21:48:00|4450.2|4447.4|4449.7|4446.9|4450.2|4447.4|4449.5|4446.7|2
1606859290000|2020-12-01 21:48:10|||||||||2
1606859300000|2020-12-01 21:48:20|4449.2|4446.4|4449|4446.2|4449.5|4446.7|4448.7|4445.9|6
1606859310000|2020-12-01 21:48:30|4449.2|4446.4|4449.5|4446.7|4450.2|4447.4|4449.2|4446.4|17
1606859320000|2020-12-01 21:48:40|4449.7|4446.9|4449.7|4446.9|4450|4447.2|4449.7|4446.9|8
1606859330000|2020-12-01 21:48:50|4449.5|4446.7|4448|4445.2|4449.5|4446.7|4447.7|4444.9|18
1606859340000|2020-12-01 21:49:00|4447.7|4444.9|4446.5|4443.7|4448.5|4445.7|4446.5|4443.7|20
1606859350000|2020-12-01 21:49:10|4446.2|4443.4|4443.7|4440.9|4446.7|4443.9|4443.7|4440.9|27
1606859360000|2020-12-01 21:49:20|4443.4|4440.6|4442.7|4439.9|4443.7|4440.9|4442.6|4439.8|32
1606859370000|2020-12-01 21:49:30|4442.4|4439.6|4441.9|4439.1|4442.7|4439.9|4441.7|4438.9|16
1606859380000|2020-12-01 21:49:40|4441.7|4438.9|4440.7|4437.9|4441.7|4438.9|4440.7|4437.9|5
1606859390000|2020-12-01 21:49:50|4441.1|4438.3|4441.7|4438.9|4441.7|4438.9|4440.7|4437.9|35
1606859400000|2020-12-01 21:50:00|4442.1|4439.3|4447.7|4444.9|4448.9|4446.1|4442.1|4439.3|233
1606859410000|2020-12-01 21:50:10|4447.4|4444.6|4447.7|4444.9|4447.7|4444.9|4446.9|4444.1|5
1606859420000|2020-12-01 21:50:20|||||||||1
1606859430000|2020-12-01 21:50:30|4446.9|4444.1|4447.4|4444.6|4447.4|4444.6|4446.7|4443.9|2
1606859440000|2020-12-01 21:50:40|4447.7|4444.9|4447.7|4444.9|4447.7|4444.9|4447.7|4444.9|6
1606859450000|2020-12-01 21:50:50|4448.2|4445.4|4448.7|4445.9|4448.7|4445.9|4448.2|4445.4|1
1606859460000|2020-12-01 21:51:00|4448.5|4445.7|4448.5|4445.7|4448.5|4445.7|4447.9|4445.1|13
1606859470000|2020-12-01 21:51:10|4448.7|4445.9|4448.7|4445.9|4448.7|4445.9|4448.7|4445.9|2
1606859480000|2020-12-01 21:51:20|||||||||1
1606859500000|2020-12-01 21:51:40|||||||||4
1606859510000|2020-12-01 21:51:50|||||||||22
1606859520000|2020-12-01 21:52:00|4449|4446.2|4449.2|4446.4|4449.5|4446.7|4448.7|4445.9|20
1606859530000|2020-12-01 21:52:10|4448.7|4445.9|4448.7|4445.9|4448.7|4445.9|4448.7|4445.9|0
1606859540000|2020-12-01 21:52:20|4448.4|4445.6|4447.7|4444.9|4448.4|4445.6|4447.7|4444.9|54
1606859550000|2020-12-01 21:52:30|||||||||1
1606859560000|2020-12-01 21:52:40|4448|4445.2|4448.2|4445.4|4448.2|4445.4|4448|4445.2|1
1606859580000|2020-12-01 21:53:00|4447.9|4445.1|4447.7|4444.9|4447.9|4445.1|4447.7|4444.9|4
1606859590000|2020-12-01 21:53:10|4448|4445.2|4447.7|4444.9|4448.2|4445.4|4447.7|4444.9|0
1606859600000|2020-12-01 21:53:20|||||||||1
1606859610000|2020-12-01 21:53:30|4448|4445.2|4448.7|4445.9|4448.7|4445.9|4448|4445.2|2
1606859620000|2020-12-01 21:53:40|4448.1|4445.3|4447.7|4444.9|4448.1|4445.3|4447.7|4444.9|5
1606859640000|2020-12-01 21:54:00|4448.4|4445.6|4448.4|4445.6|4448.4|4445.6|4448.4|4445.6|3
1606859650000|2020-12-01 21:54:10|4448.7|4445.9|4448.7|4445.9|4448.7|4445.9|4448.7|4445.9|0
1606859660000|2020-12-01 21:54:20|||||||||2
1606859670000|2020-12-01 21:54:30|4448.5|4445.7|4448.7|4445.9|4448.7|4445.9|4448.2|4445.4|5
1606859680000|2020-12-01 21:54:40|||||||||3
1606859700000|2020-12-01 21:55:00|4448.1|4445.3|4446.7|4443.9|4448.1|4445.3|4445.7|4442.9|68
1606859710000|2020-12-01 21:55:10|||||||||2
1606859720000|2020-12-01 21:55:20|4447.3|4444.5|4447.7|4444.9|4447.7|4444.9|4447.3|4444.5|13
1606859730000|2020-12-01 21:55:30|||||||||4
1606859740000|2020-12-01 21:55:40|||||||||17
1606859750000|2020-12-01 21:55:50|4448.7|4438.7|4443.7|4440.9|4448.7|4440.9|4442.7|4438.7|132
1606859760000|2020-12-01 21:56:00|4443.9|4441.1|4442.9|4440.1|4444.7|4441.9|4442.9|4440.1|21
1606859770000|2020-12-01 21:56:10|||||||||6
1606859780000|2020-12-01 21:56:20|4441.9|4439.1|4441.9|4439.1|4441.9|4439.1|4441.9|4439.1|14
1606859790000|2020-12-01 21:56:30|4441.5|4438.7|4440.7|4437.9|4441.5|4438.7|4440.7|4437.9|25
1606859800000|2020-12-01 21:56:40|4440.9|4438.1|4439.9|4437.1|4440.9|4438.1|4439.9|4437.1|13
1606859810000|2020-12-01 21:56:50|4440.1|4437.3|4439.7|4436.9|4440.7|4437.9|4439.7|4436.9|10
1606859820000|2020-12-01 21:57:00|4439.9|4437.1|4440.9|4438.1|4440.9|4438.1|4439.9|4437.1|13
1606859830000|2020-12-01 21:57:10|||||||||13
1606859860000|2020-12-01 21:57:40|||||||||5
1606859870000|2020-12-01 21:57:50|4440.7|4437.9|4440.9|4438.1|4441.5|4438.7|4440.7|4437.9|25
1606859880000|2020-12-01 21:58:00|4441.2|4438.4|4441.2|4438.4|4441.2|4438.4|4441.2|4438.4|1
1606859890000|2020-12-01 21:58:10|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|6
1606859900000|2020-12-01 21:58:20|4441|4438.2|4440.7|4437.9|4441.5|4438.7|4440.7|4437.9|19
1606859910000|2020-12-01 21:58:30|4440.9|4438.1|4440.7|4437.9|4440.9|4438.1|4440.7|4437.9|3
1606859920000|2020-12-01 21:58:40|||||||||7
1606859930000|2020-12-01 21:58:50|||||||||1
1606859940000|2020-12-01 21:59:00|4440.3|4437.5|4440.7|4437.9|4440.7|4437.9|4439.7|4436.9|16
1606859950000|2020-12-01 21:59:10|4441.2|4438.4|4441|4438.2|4441.4|4438.6|4441|4438.2|23
1606859960000|2020-12-01 21:59:20|4440.7|4437.9|4441.5|4438.7|4441.5|4438.7|4440.7|4437.9|1
1606859970000|2020-12-01 21:59:30|4441.2|4438.4|4440.7|4437.9|4441.2|4438.4|4440.7|4437.9|4
1606859980000|2020-12-01 21:59:40|4441.5|4438.7|4445|4442.2|4448.4|4442.2|4441.5|4436.9|31
1606859990000|2020-12-01 21:59:50|4445.2|4442.4|4443.7|4440.9|4446.1|4443.2|4443.7|4440.9|31
1606863600000|2020-12-01 23:00:00|4446.7|4443.9|4446.7|4443.9|4446.7|4443.9|4446.7|4443.9|1
1606863610000|2020-12-01 23:00:10|4445.1|4442.3|4442.7|4439.9|4445.1|4442.3|4439.7|4436.9|57
1606863620000|2020-12-01 23:00:20|||||||||2
1606863630000|2020-12-01 23:00:30|4443.2|4440.4|4444.7|4441.9|4445.5|4442.1|4443.2|4440.4|13
1606863640000|2020-12-01 23:00:40|4444.5|4441.7|4443.7|4440.9|4444.5|4441.7|4443.7|4440.9|9
1606863650000|2020-12-01 23:00:50|4441.9|4439.1|4440.9|4438.1|4441.9|4439.1|4439.1|4436.3|35
1606863660000|2020-12-01 23:01:00|4441.4|4438.6|4442.4|4439.6|4443.7|4440.9|4441.4|4438.6|14
1606863670000|2020-12-01 23:01:10|4442.7|4439.9|4441.7|4438.9|4443.2|4440.4|4441.5|4438.7|9
1606863680000|2020-12-01 23:01:20|4441.2|4438.4|4441.7|4438.9|4441.7|4438.9|4441|4438.2|25
1606863690000|2020-12-01 23:01:30|4441.5|4438.7|4440.4|4437.6|4441.5|4438.7|4440.4|4437.6|19
1606863700000|2020-12-01 23:01:40|4440.2|4437.4|4440.4|4437.6|4440.4|4437.6|4440.2|4437.4|6
1606863710000|2020-12-01 23:01:50|4440.2|4437.4|4440.2|4437.4|4440.2|4437.4|4440.2|4437.4|0
1606863720000|2020-12-01 23:02:00|4440.9|4438.1|4440.2|4437.4|4440.9|4438.1|4439.9|4437.1|13
1606863740000|2020-12-01 23:02:20|4440.4|4437.6|4440.2|4437.4|4440.7|4437.9|4440.2|4437.4|3
1606863750000|2020-12-01 23:02:30|4440|4437.2|4439.7|4436.9|4440|4437.2|4439.7|4436.9|11
1606863760000|2020-12-01 23:02:40|||||||||20
1606863770000|2020-12-01 23:02:50|||||||||12
1606863780000|2020-12-01 23:03:00|||||||||25
1606863790000|2020-12-01 23:03:10|||||||||14
1606863800000|2020-12-01 23:03:20|||||||||2
1606863810000|2020-12-01 23:03:30|||||||||2
1606863830000|2020-12-01 23:03:50|||||||||5
1606863840000|2020-12-01 23:04:00|4439.1|4436.3|4437.7|4434.9|4439.1|4436.3|4437.7|4434.9|46
1606863850000|2020-12-01 23:04:10|||||||||3
1606863860000|2020-12-01 23:04:20|4436.5|4433.7|4436.7|4433.9|4437.2|4434.4|4436.5|4433.7|18
1606863870000|2020-12-01 23:04:30|4437.2|4434.4|4436.7|4433.9|4437.2|4434.4|4435.7|4432.9|13
1606863880000|2020-12-01 23:04:40|4436.2|4433.4|4435.7|4432.9|4436.2|4433.4|4435.7|4432.9|8
1606863890000|2020-12-01 23:04:50|||||||||4
1606863900000|2020-12-01 23:05:00|4435.5|4432.7|4434.7|4431.9|4435.5|4432.7|4434.7|4431.9|16
1606863910000|2020-12-01 23:05:10|4433.7|4430.9|4433.7|4430.9|4433.7|4430.9|4433.7|4430.9|5
1606863920000|2020-12-01 23:05:20|4433.5|4430.7|4433.7|4430.9|4433.7|4430.9|4433.5|4430.7|8
1606863930000|2020-12-01 23:05:30|||||||||9
1606863940000|2020-12-01 23:05:40|||||||||12
1606863950000|2020-12-01 23:05:50|||||||||3
1606863960000|2020-12-01 23:06:00|4434.7|4431.9|4434.7|4431.9|4434.7|4431.9|4434.7|4431.9|13
1606863970000|2020-12-01 23:06:10|||||||||3
1606863990000|2020-12-01 23:06:30|4435.7|4432.9|4435.7|4432.9|4435.7|4432.9|4435.7|4432.9|1
1606864000000|2020-12-01 23:06:40|||||||||3
1606864010000|2020-12-01 23:06:50|||||||||1
1606864020000|2020-12-01 23:07:00|4436.2|4433.4|4437.2|4434.4|4437.2|4434.4|4436.2|4433.4|6
1606864030000|2020-12-01 23:07:10|4436.7|4433.9|4437.7|4434.9|4437.7|4434.9|4436.7|4433.9|2
1606864040000|2020-12-01 23:07:20|4438|4435.2|4438.7|4435.9|4439.7|4436.9|4438|4435.2|14
1606864050000|2020-12-01 23:07:30|4437.7|4434.9|4437.7|4434.9|4438.7|4435.9|4437.7|4434.9|12
1606864060000|2020-12-01 23:07:40|4438.7|4435.9|4439.2|4436.4|4439.2|4436.4|4438.7|4435.9|18
1606864070000|2020-12-01 23:07:50|4439|4436.2|4438.7|4435.9|4439.7|4436.9|4438.7|4435.9|2
1606864080000|2020-12-01 23:08:00|||||||||1
1606864090000|2020-12-01 23:08:10|4439.2|4436.4|4439.2|4436.4|4439.2|4436.4|4439.2|4436.4|8
1606864100000|2020-12-01 23:08:20|4439|4436.2|4440.2|4437.4|4440.7|4437.9|4438.7|4435.9|13
1606864110000|2020-12-01 23:08:30|4440.5|4437.7|4440.7|4437.9|4440.7|4437.9|4440.5|4437.7|0
1606864120000|2020-12-01 23:08:40|||||||||5
1606864140000|2020-12-01 23:09:00|4441|4438.2|4441.5|4438.7|4441.5|4438.7|4440.7|4437.9|12
1606864150000|2020-12-01 23:09:10|4441.3|4438.5|4440.7|4437.9|4441.3|4438.5|4440.7|4437.9|0
1606864160000|2020-12-01 23:09:20|4441|4438.2|4441|4438.2|4441|4438.2|4441|4438.2|1
1606864170000|2020-12-01 23:09:30|4440.7|4437.9|4440.7|4437.9|4441|4438.2|4440.7|4437.9|2
1606864180000|2020-12-01 23:09:40|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|5
1606864190000|2020-12-01 23:09:50|4439.7|4436.9|4439.7|4436.9|4440.2|4437.4|4439.7|4436.9|7
1606864200000|2020-12-01 23:10:00|||||||||6
1606864210000|2020-12-01 23:10:10|||||||||2
1606864220000|2020-12-01 23:10:20|||||||||1
1606864230000|2020-12-01 23:10:30|||||||||2
1606864240000|2020-12-01 23:10:40|||||||||3
1606864250000|2020-12-01 23:10:50|||||||||2
1606864260000|2020-12-01 23:11:00|||||||||1
1606864280000|2020-12-01 23:11:20|||||||||3
1606864290000|2020-12-01 23:11:30|4440.7|4437.9|4440.7|4437.9|4440.7|4437.9|4440.7|4437.9|12
1606864320000|2020-12-01 23:12:00|4441.5|4438.7|4441.7|4438.9|4442.5|4439.7|4441.5|4438.7|20
1606864330000|2020-12-01 23:12:10|4442.3|4439.5|4441.5|4438.7|4442.3|4439.5|4441.5|4438.7|6
1606864340000|2020-12-01 23:12:20|4442|4439.2|4441.7|4438.9|4442.5|4439.7|4441.7|4438.9|13
1606864370000|2020-12-01 23:12:50|||||||||1
1606864380000|2020-12-01 23:13:00|4441|4438.2|4441|4438.2|4441|4438.2|4441|4438.2|14
1606864400000|2020-12-01 23:13:20|||||||||2
1606864420000|2020-12-01 23:13:40|4440.7|4437.9|4440.7|4437.9|4440.7|4437.9|4440.7|4437.9|5
1606864430000|2020-12-01 23:13:50|4440.5|4437.7|4439.7|4436.9|4440.5|4437.7|4439.7|4436.9|131
1606864440000|2020-12-01 23:14:00|||||||||3
1606864450000|2020-12-01 23:14:10|||||||||9
1606864460000|2020-12-01 23:14:20|4439.5|4436.7|4439.7|4436.9|4439.7|4436.9|4439.5|4436.7|3
1606864470000|2020-12-01 23:14:30|4439.5|4436.7|4439.2|4436.4|4439.5|4436.7|4439.2|4436.4|4
1606864480000|2020-12-01 23:14:40|4439|4436.2|4439|4436.2|4439|4436.2|4439|4436.2|0
1606864490000|2020-12-01 23:14:50|4438.7|4435.9|4438.7|4435.9|4438.7|4435.9|4438.7|4435.9|0
1606864500000|2020-12-01 23:15:00|4439|4436.2|4439.5|4436.7|4439.5|4436.7|4438.7|4435.9|9
1606864510000|2020-12-01 23:15:10|4439|4436.2|4439.7|4436.9|4439.7|4436.9|4439|4436.2|6
1606864520000|2020-12-01 23:15:20|4440.3|4437.5|4440.5|4437.7|4440.5|4437.7|4440.3|4437.5|8
1606864530000|2020-12-01 23:15:30|4440.2|4437.4|4440|4437.2|4440.2|4437.4|4439.7|4436.9|3
1606864540000|2020-12-01 23:15:40|4440.5|4437.7|4440.5|4437.7|4440.5|4437.7|4440.5|4437.7|1
1606864560000|2020-12-01 23:16:00|||||||||2
1606864570000|2020-12-01 23:16:10|||||||||1
1606864590000|2020-12-01 23:16:30|||||||||1
1606864600000|2020-12-01 23:16:40|4440.7|4437.9|4440.7|4437.9|4441|4438.2|4440.7|4437.9|0
1606864610000|2020-12-01 23:16:50|4441|4438.2|4440.7|4437.9|4441.3|4438.5|4440.7|4437.9|1
1606864620000|2020-12-01 23:17:00|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|1
1606864630000|2020-12-01 23:17:10|||||||||1
1606864640000|2020-12-01 23:17:20|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|3
1606864650000|2020-12-01 23:17:30|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|1
1606864660000|2020-12-01 23:17:40|4441|4438.2|4441|4438.2|4441|4438.2|4441|4438.2|1
1606864670000|2020-12-01 23:17:50|4441.5|4438.7|4440.7|4437.9|4441.5|4438.7|4440.7|4437.9|6
1606864680000|2020-12-01 23:18:00|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.5|4437.7|0
1606864690000|2020-12-01 23:18:10|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|2
1606864710000|2020-12-01 23:18:30|4441|4438.2|4441.5|4438.7|4441.5|4438.7|4440.7|4437.9|4
1606864720000|2020-12-01 23:18:40|4441.7|4438.9|4441.7|4438.9|4441.7|4438.9|4441.7|4438.9|0
1606864730000|2020-12-01 23:18:50|||||||||1
1606864740000|2020-12-01 23:19:00|||||||||4
1606864750000|2020-12-01 23:19:10|||||||||1
1606864780000|2020-12-01 23:19:40|||||||||8
1606864790000|2020-12-01 23:19:50|4442.2|4439.4|4442.5|4439.7|4442.5|4439.7|4441.7|4438.9|8
1606864800000|2020-12-01 23:20:00|4441.7|4438.9|4441.7|4438.9|4442|4439.2|4441.7|4438.9|1
1606864810000|2020-12-01 23:20:10|||||||||1
1606864820000|2020-12-01 23:20:20|4441.5|4438.7|4440.7|4437.9|4441.5|4438.7|4440.7|4437.9|9
1606864830000|2020-12-01 23:20:30|4440.3|4437.5|4440|4437.2|4440.5|4437.7|4439.7|4436.9|14
1606864840000|2020-12-01 23:20:40|4439.7|4436.9|4440|4437.2|4440.5|4437.7|4439.7|4436.9|3
1606864850000|2020-12-01 23:20:50|4440.5|4437.7|4440.5|4437.7|4440.5|4437.7|4439.7|4436.9|3
1606864860000|2020-12-01 23:21:00|4440.2|4437.4|4440.5|4437.7|4440.5|4437.7|4439.7|4436.9|7
1606864870000|2020-12-01 23:21:10|4440.7|4437.9|4440.7|4437.9|4440.7|4437.9|4440.7|4437.9|0
1606864880000|2020-12-01 23:21:20|4441|4438.2|4440.7|4437.9|4441.5|4438.7|4440.7|4437.9|12
1606864890000|2020-12-01 23:21:30|4441.2|4438.4|4441.7|4438.9|4441.7|4438.9|4440.7|4437.9|8
1606864900000|2020-12-01 23:21:40|4441.5|4438.7|4441.2|4438.4|4441.7|4438.9|4441|4438.2|4
1606864910000|2020-12-01 23:21:50|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|0
1606864920000|2020-12-01 23:22:00|||||||||3
1606864930000|2020-12-01 23:22:10|4441.2|4438.4|4440.7|4437.9|4441.2|4438.4|4440.7|4437.9|2
1606864940000|2020-12-01 23:22:20|||||||||5
1606864960000|2020-12-01 23:22:40|4440.3|4437.5|4439.7|4436.9|4440.3|4437.5|4439.7|4436.9|1
1606864970000|2020-12-01 23:22:50|||||||||2
1606864990000|2020-12-01 23:23:10|||||||||2
1606865000000|2020-12-01 23:23:20|||||||||4
1606865010000|2020-12-01 23:23:30|4440|4437.2|4439.7|4436.9|4440.2|4437.4|4439.7|4436.9|2
1606865020000|2020-12-01 23:23:40|||||||||2
1606865030000|2020-12-01 23:23:50|||||||||1
1606865040000|2020-12-01 23:24:00|||||||||2
1606865050000|2020-12-01 23:24:10|4439.5|4436.7|4439.5|4436.7|4439.5|4436.7|4439.5|4436.7|3
1606865060000|2020-12-01 23:24:20|||||||||4
1606865070000|2020-12-01 23:24:30|4439.7|4436.9|4439.7|4436.9|4439.7|4436.9|4439.7|4436.9|1
1606865080000|2020-12-01 23:24:40|||||||||1
1606865090000|2020-12-01 23:24:50|||||||||6
1606865100000|2020-12-01 23:25:00|||||||||1
1606865110000|2020-12-01 23:25:10|||||||||1
1606865120000|2020-12-01 23:25:20|4439.1|4436.3|4437.7|4434.9|4439.1|4436.3|4437.7|4434.9|17
1606865130000|2020-12-01 23:25:30|4437.1|4434.3|4438.5|4435.7|4438.7|4435.9|4436.5|4433.7|33
1606865140000|2020-12-01 23:25:40|4438.7|4435.9|4438|4435.2|4438.7|4435.9|4438|4435.2|1
1606865150000|2020-12-01 23:25:50|4437.5|4434.7|4436.7|4433.9|4437.5|4434.7|4436.7|4433.9|11
1606865160000|2020-12-01 23:26:00|||||||||1
1606865170000|2020-12-01 23:26:10|4436.2|4433.4|4435.7|4432.9|4436.2|4433.4|4435.7|4432.9|6
1606865180000|2020-12-01 23:26:20|4434.4|4431.6|4433.7|4430.9|4434.7|4431.9|4433.7|4430.9|44
1606865190000|2020-12-01 23:26:30|||||||||2
1606865200000|2020-12-01 23:26:40|||||||||2
1606865210000|2020-12-01 23:26:50|4433.5|4430.7|4433|4430.2|4433.5|4430.7|4433|4430.2|10
1606865220000|2020-12-01 23:27:00|4432.7|4429.9|4433.7|4430.9|4433.7|4430.9|4431.5|4428.7|34
1606865240000|2020-12-01 23:27:20|4433|4430.2|4433|4430.2|4433|4430.2|4433|4430.2|4
1606865250000|2020-12-01 23:27:30|4433.2|4430.4|4433.7|4430.9|4433.7|4430.9|4433.2|4430.4|4
1606865260000|2020-12-01 23:27:40|4434|4431.2|4434|4431.2|4434|4431.2|4434|4431.2|5
1606865270000|2020-12-01 23:27:50|||||||||3
1606865280000|2020-12-01 23:28:00|4435|4432.2|4434.7|4431.9|4435|4432.2|4434.7|4431.9|17
1606865290000|2020-12-01 23:28:10|4435.7|4432.9|4435.7|4432.9|4435.7|4432.9|4435.5|4432.7|7
1606865300000|2020-12-01 23:28:20|4435|4432.2|4435|4432.2|4435|4432.2|4435|4432.2|3
1606865310000|2020-12-01 23:28:30|4435.2|4432.4|4435.7|4432.9|4435.7|4432.9|4435.2|4432.4|2
1606865320000|2020-12-01 23:28:40|||||||||2
1606865330000|2020-12-01 23:28:50|4435.5|4432.7|4435.7|4432.9|4435.7|4432.9|4435|4432.2|8
1606865340000|2020-12-01 23:29:00|4435.5|4432.7|4435.7|4432.9|4435.7|4432.9|4435.5|4432.7|1
1606865350000|2020-12-01 23:29:10|4436.2|4433.4|4436.7|4433.9|4436.7|4433.9|4436.2|4433.4|13
1606865360000|2020-12-01 23:29:20|4437|4434.2|4436.7|4433.9|4437|4434.2|4436.7|4433.9|1
1606865370000|2020-12-01 23:29:30|||||||||4
1606865380000|2020-12-01 23:29:40|4436.5|4433.7|4436|4433.2|4436.5|4433.7|4436|4433.2|1
1606865390000|2020-12-01 23:29:50|4435.7|4432.9|4436.7|4433.9|4436.7|4433.9|4435.5|4432.7|2
1606865400000|2020-12-01 23:30:00|4437.2|4434.4|4437|4434.2|4437.7|4434.9|4436.7|4433.9|1
1606865410000|2020-12-01 23:30:10|||||||||1
1606865420000|2020-12-01 23:30:20|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|0
1606865430000|2020-12-01 23:30:30|4436.5|4433.7|4436.7|4433.9|4436.7|4433.9|4436.5|4433.7|1
1606865440000|2020-12-01 23:30:40|4436.5|4433.7|4436.5|4433.7|4436.5|4433.7|4436.5|4433.7|1
1606865450000|2020-12-01 23:30:50|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|1
1606865480000|2020-12-01 23:31:20|4436.5|4433.7|4436.7|4433.9|4436.7|4433.9|4436.5|4433.7|1
1606865490000|2020-12-01 23:31:30|||||||||1
1606865500000|2020-12-01 23:31:40|||||||||1
1606865510000|2020-12-01 23:31:50|||||||||2
1606865520000|2020-12-01 23:32:00|||||||||2
1606865540000|2020-12-01 23:32:20|||||||||2
1606865550000|2020-12-01 23:32:30|||||||||1
1606865560000|2020-12-01 23:32:40|4437|4434.2|4437.7|4434.9|4437.7|4434.9|4437|4434.2|14
1606865570000|2020-12-01 23:32:50|||||||||1
1606865580000|2020-12-01 23:33:00|4437.2|4434.4|4437|4434.2|4437.2|4434.4|4437|4434.2|1
1606865590000|2020-12-01 23:33:10|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|0
1606865600000|2020-12-01 23:33:20|||||||||2
1606865610000|2020-12-01 23:33:30|||||||||3
1606865620000|2020-12-01 23:33:40|||||||||5
1606865630000|2020-12-01 23:33:50|4435.7|4432.9|4435.7|4432.9|4436.2|4433.4|4435.7|4432.9|10
1606865640000|2020-12-01 23:34:00|4435.5|4432.7|4434.7|4431.9|4435.5|4432.7|4434.7|4431.9|13
1606865650000|2020-12-01 23:34:10|4435|4432.2|4435.5|4432.7|4435.5|4432.7|4435|4432.2|6
1606865660000|2020-12-01 23:34:20|4435.2|4432.4|4435|4432.2|4435.2|4432.4|4435|4432.2|3
1606865670000|2020-12-01 23:34:30|||||||||1
1606865680000|2020-12-01 23:34:40|4435.5|4432.7|4435|4432.2|4435.5|4432.7|4435|4432.2|8
1606865690000|2020-12-01 23:34:50|4434|4431.2|4433|4430.2|4434|4431.2|4433|4430.2|9
1606865700000|2020-12-01 23:35:00|||||||||3
1606865710000|2020-12-01 23:35:10|||||||||2
1606865720000|2020-12-01 23:35:20|4433.2|4430.4|4433.7|4430.9|4433.7|4430.9|4433.2|4430.4|4
1606865730000|2020-12-01 23:35:30|4433.5|4430.7|4432.7|4429.9|4433.5|4430.7|4432|4429.2|23
1606865750000|2020-12-01 23:35:50|||||||||7
1606865760000|2020-12-01 23:36:00|4432.5|4429.7|4432|4429.2|4432.7|4429.9|4432|4429.2|7
1606865770000|2020-12-01 23:36:10|||||||||3
1606865780000|2020-12-01 23:36:20|||||||||1
1606865790000|2020-12-01 23:36:30|4432.2|4429.4|4432.7|4429.9|4432.7|4429.9|4432.2|4429.4|7
1606865800000|2020-12-01 23:36:40|4432.5|4429.7|4432|4429.2|4432.5|4429.7|4432|4429.2|4
1606865810000|2020-12-01 23:36:50|||||||||3
1606865820000|2020-12-01 23:37:00|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.5|4429.7|10
1606865840000|2020-12-01 23:37:20|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.5|4429.7|6
1606865850000|2020-12-01 23:37:30|||||||||5
1606865860000|2020-12-01 23:37:40|||||||||4
1606865870000|2020-12-01 23:37:50|||||||||1
1606865880000|2020-12-01 23:38:00|||||||||1
1606865900000|2020-12-01 23:38:20|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432|4429.2|11
1606865910000|2020-12-01 23:38:30|||||||||1
1606865920000|2020-12-01 23:38:40|4432|4429.2|4432|4429.2|4432|4429.2|4432|4429.2|9
1606865940000|2020-12-01 23:39:00|||||||||2
1606865950000|2020-12-01 23:39:10|||||||||3
1606865960000|2020-12-01 23:39:20|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.5|4429.7|13
1606865980000|2020-12-01 23:39:40|||||||||2
1606866000000|2020-12-01 23:40:00|||||||||1
1606866010000|2020-12-01 23:40:10|||||||||6
1606866020000|2020-12-01 23:40:20|4432|4429.2|4431.7|4428.9|4432.7|4429.9|4431.7|4428.9|14
1606866040000|2020-12-01 23:40:40|4431.5|4428.7|4431.7|4428.9|4431.7|4428.9|4431.5|4428.7|2
1606866050000|2020-12-01 23:40:50|4430.6|4427.8|4429|4426.2|4430.6|4427.8|4429|4426.2|104
1606866060000|2020-12-01 23:41:00|4428|4425.2|4427|4424.2|4428|4425.2|4427|4424.2|30
1606866070000|2020-12-01 23:41:10|4427.2|4424.4|4427.7|4424.9|4428|4425.2|4427|4424.2|33
1606866080000|2020-12-01 23:41:20|4427.5|4424.7|4427|4424.2|4427.5|4424.7|4427|4424.2|8
1606866090000|2020-12-01 23:41:30|||||||||8
1606866100000|2020-12-01 23:41:40|4426.7|4423.9|4425.5|4422.7|4426.7|4423.9|4425.5|4422.7|31
1606866110000|2020-12-01 23:41:50|4425.2|4422.4|4425|4422.2|4425.7|4422.9|4425|4422.2|16
1606866120000|2020-12-01 23:42:00|4425.2|4422.4|4425|4422.2|4425.5|4422.7|4425|4422.2|14
1606866130000|2020-12-01 23:42:10|||||||||11
1606866140000|2020-12-01 23:42:20|||||||||2
1606866150000|2020-12-01 23:42:30|||||||||7
1606866160000|2020-12-01 23:42:40|4425.5|4422.7|4425|4422.2|4425.5|4422.7|4425|4422.2|14
1606866170000|2020-12-01 23:42:50|||||||||9
1606866180000|2020-12-01 23:43:00|4425.2|4422.4|4425|4422.2|4425.7|4422.9|4425|4422.2|13
1606866190000|2020-12-01 23:43:10|||||||||6
1606866200000|2020-12-01 23:43:20|||||||||4
1606866210000|2020-12-01 23:43:30|||||||||7
1606866220000|2020-12-01 23:43:40|4424|4421.2|4424|4421.2|4424|4421.2|4424|4421.2|16
1606866230000|2020-12-01 23:43:50|4423.7|4420.9|4423|4420.2|4423.7|4420.9|4423|4420.2|30
1606866240000|2020-12-01 23:44:00|||||||||11
1606866250000|2020-12-01 23:44:10|||||||||6
1606866260000|2020-12-01 23:44:20|||||||||4
1606866270000|2020-12-01 23:44:30|4419.7|4416.9|4415|4412.2|4419.7|4416.9|4415|4412.2|201
1606866280000|2020-12-01 23:44:40|4414.7|4411.9|4416.7|4413.9|4418.2|4415.4|4414.5|4411.7|238
1606866290000|2020-12-01 23:44:50|4416.5|4413.7|4416.7|4413.9|4417|4414.2|4416.5|4413.7|3
1606866300000|2020-12-01 23:45:00|4417.3|4414.5|4418|4415.2|4418|4415.2|4417.3|4414.5|12
1606866310000|2020-12-01 23:45:10|4417.7|4414.9|4416|4413.2|4417.7|4414.9|4416|4413.2|23
1606866320000|2020-12-01 23:45:20|||||||||8
1606866330000|2020-12-01 23:45:30|4415.7|4412.9|4412.7|4409.9|4415.7|4412.9|4412.7|4409.9|97
1606866340000|2020-12-01 23:45:40|4411.7|4408.9|4412.7|4409.9|4412.7|4409.9|4411.7|4408.9|13
1606866350000|2020-12-01 23:45:50|||||||||8
1606866360000|2020-12-01 23:46:00|4413|4410.2|4412.7|4409.9|4413.2|4410.4|4412.7|4409.9|17
1606866370000|2020-12-01 23:46:10|||||||||1
1606866380000|2020-12-01 23:46:20|4413.3|4410.5|4412.7|4409.9|4413.5|4410.7|4412.7|4409.9|16
1606866390000|2020-12-01 23:46:30|||||||||15
1606866410000|2020-12-01 23:46:50|4413.2|4410.4|4412.7|4409.9|4413.2|4410.4|4412.7|4409.9|14
1606866420000|2020-12-01 23:47:00|4413.5|4410.7|4414.7|4411.9|4414.7|4411.9|4413.5|4410.7|30
1606866430000|2020-12-01 23:47:10|4414|4411.2|4414|4411.2|4414|4411.2|4414|4411.2|10
1606866440000|2020-12-01 23:47:20|||||||||10
1606866450000|2020-12-01 23:47:30|4413.7|4410.9|4413.7|4410.9|4413.7|4410.9|4413.7|4410.9|9
1606866460000|2020-12-01 23:47:40|4414|4411.2|4414.5|4411.7|4414.5|4411.7|4414|4411.2|17
1606866470000|2020-12-01 23:47:50|4414.7|4411.9|4415.5|4412.7|4415.5|4412.7|4414.7|4411.9|9
1606866480000|2020-12-01 23:48:00|4416.5|4413.7|4418.7|4415.9|4418.7|4415.9|4416.5|4413.7|55
1606866490000|2020-12-01 23:48:10|4418.1|4415.3|4416.5|4413.7|4418.2|4415.4|4416.5|4413.7|16
1606866500000|2020-12-01 23:48:20|4416.7|4413.9|4416.5|4413.7|4416.7|4413.9|4416.5|4413.7|10
1606866510000|2020-12-01 23:48:30|4416.7|4413.9|4416.7|4413.9|4416.7|4413.9|4416.7|4413.9|7
1606866520000|2020-12-01 23:48:40|4417|4414.2|4416.7|4413.9|4417.5|4414.7|4416.7|4413.9|6
1606866530000|2020-12-01 23:48:50|4417.4|4414.6|4417.7|4414.9|4418|4415.2|4416.7|4413.9|18
1606866540000|2020-12-01 23:49:00|||||||||5
1606866550000|2020-12-01 23:49:10|4418|4415.2|4417.7|4414.9|4418|4415.2|4417.7|4414.9|1
1606866560000|2020-12-01 23:49:20|4418|4415.2|4417.7|4414.9|4418|4415.2|4417.5|4414.7|1
1606866580000|2020-12-01 23:49:40|||||||||2
1606866590000|2020-12-01 23:49:50|4418|4415.2|4417.7|4414.9|4418.2|4415.4|4417.5|4414.7|10
1606866600000|2020-12-01 23:50:00|||||||||6
1606866610000|2020-12-01 23:50:10|||||||||1
1606866630000|2020-12-01 23:50:30|4417.5|4414.7|4417.7|4414.9|4418|4415.2|4417.5|4414.7|7
1606866640000|2020-12-01 23:50:40|4418|4415.2|4418.5|4415.7|4418.5|4415.7|4417.7|4414.9|6
1606866650000|2020-12-01 23:50:50|4418.3|4415.5|4418.5|4415.7|4418.7|4415.9|4418|4415.2|8
1606866660000|2020-12-01 23:51:00|4418.2|4415.4|4418.7|4415.9|4418.7|4415.9|4418.2|4415.4|1
1606866670000|2020-12-01 23:51:10|4419|4416.2|4419.7|4416.9|4419.7|4416.9|4419|4416.2|10
1606866680000|2020-12-01 23:51:20|4419.5|4416.7|4419.5|4416.7|4419.7|4416.9|4419|4416.2|19
1606866690000|2020-12-01 23:51:30|4419.7|4416.9|4420.7|4417.9|4420.7|4417.9|4419.5|4416.7|10
1606866700000|2020-12-01 23:51:40|4421|4418.2|4419.5|4416.7|4421.5|4418.7|4419.5|4416.7|55
1606866710000|2020-12-01 23:51:50|4419.7|4416.9|4419.7|4416.9|4419.7|4416.9|4419.5|4416.7|4
1606866720000|2020-12-01 23:52:00|4419.5|4416.7|4419.7|4416.9|4419.7|4416.9|4419.5|4416.7|4
1606866730000|2020-12-01 23:52:10|||||||||4
1606866740000|2020-12-01 23:52:20|4420|4417.2|4420.5|4417.7|4420.5|4417.7|4420|4417.2|1
1606866750000|2020-12-01 23:52:30|||||||||5
1606866770000|2020-12-01 23:52:50|4420.2|4417.4|4419.5|4416.7|4420.2|4417.4|4419.5|4416.7|6
1606866780000|2020-12-01 23:53:00|4419.7|4416.9|4419.5|4416.7|4419.7|4416.9|4419.5|4416.7|1
1606866790000|2020-12-01 23:53:10|4419.7|4416.9|4419.7|4416.9|4419.7|4416.9|4419.5|4416.7|1
1606866800000|2020-12-01 23:53:20|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|8
1606866810000|2020-12-01 23:53:30|4421|4418.2|4420.7|4417.9|4421.5|4418.7|4420.7|4417.9|19
1606866820000|2020-12-01 23:53:40|4421|4418.2|4420.7|4417.9|4421.5|4418.7|4420.7|4417.9|3
1606866830000|2020-12-01 23:53:50|4421|4418.2|4420.7|4417.9|4421|4418.2|4420.7|4417.9|2
1606866840000|2020-12-01 23:54:00|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|13
1606866860000|2020-12-01 23:54:20|4420.1|4417.3|4421.5|4418.7|4421.5|4418.7|4420.1|4417.3|17
1606866870000|2020-12-01 23:54:30|4422|4419.2|4422.5|4419.7|4422.5|4419.7|4422|4419.2|22
1606866890000|2020-12-01 23:54:50|4423.1|4420.3|4423.7|4420.9|4423.7|4420.9|4423.1|4420.3|5
1606866900000|2020-12-01 23:55:00|4422.7|4419.9|4422.5|4419.7|4422.7|4419.9|4422.5|4419.7|11
1606866910000|2020-12-01 23:55:10|4422.7|4419.9|4422|4419.2|4422.7|4419.9|4422|4419.2|8
1606866920000|2020-12-01 23:55:20|4421.7|4418.9|4421.5|4418.7|4422|4419.2|4421.5|4418.7|0
1606866930000|2020-12-01 23:55:30|4421.2|4418.4|4421|4418.2|4421.2|4418.4|4420.7|4417.9|11
1606866940000|2020-12-01 23:55:40|4420.7|4417.9|4420.5|4417.7|4420.7|4417.9|4420.5|4417.7|3
1606866950000|2020-12-01 23:55:50|4420.3|4417.5|4419.7|4416.9|4420.3|4417.5|4419.7|4416.9|12
1606866970000|2020-12-01 23:56:10|4419.5|4416.7|4420.5|4417.7|4420.5|4417.7|4419.5|4416.7|8
1606866980000|2020-12-01 23:56:20|||||||||1
1606866990000|2020-12-01 23:56:30|4420.8|4418|4421.5|4418.7|4421.5|4418.7|4420.8|4418|11
1606867000000|2020-12-01 23:56:40|||||||||4
1606867010000|2020-12-01 23:56:50|||||||||15
1606867020000|2020-12-01 23:57:00|||||||||1
1606867030000|2020-12-01 23:57:10|4421.3|4418.5|4421.5|4418.7|4421.5|4418.7|4420.7|4417.9|8
1606867040000|2020-12-01 23:57:20|4421.3|4418.5|4419.5|4416.7|4421.3|4418.5|4419.5|4416.7|5
1606867050000|2020-12-01 23:57:30|4419.7|4416.9|4420.2|4417.4|4420.2|4417.4|4419.7|4416.9|1
1606867060000|2020-12-01 23:57:40|4420.5|4417.7|4421|4418.2|4421|4418.2|4419.7|4416.9|2
1606867070000|2020-12-01 23:57:50|4420.7|4417.9|4420.7|4417.9|4420.7|4417.9|4420.5|4417.7|1
1606867080000|2020-12-01 23:58:00|4421|4418.2|4422|4419.2|4422|4419.2|4420.7|4417.9|5
1606867100000|2020-12-01 23:58:20|4422.5|4419.7|4422.7|4419.9|4422.7|4419.9|4422.5|4419.7|3
1606867110000|2020-12-01 23:58:30|4423.2|4420.4|4423.7|4420.9|4423.7|4420.9|4423.2|4420.4|6
1606867120000|2020-12-01 23:58:40|4425|4422.2|4425.7|4422.9|4425.7|4422.9|4425|4422.2|54
1606867130000|2020-12-01 23:58:50|4426|4423.2|4426.7|4423.9|4426.7|4423.9|4426|4423.2|8
1606867140000|2020-12-01 23:59:00|4426.5|4423.7|4426.7|4423.9|4426.7|4423.9|4426.5|4423.7|7
1606867150000|2020-12-01 23:59:10|4427|4424.2|4427|4424.2|4427|4424.2|4427|4424.2|1
1606867160000|2020-12-01 23:59:20|||||||||2
1606867170000|2020-12-01 23:59:30|4426.5|4423.7|4426.5|4423.7|4426.5|4423.7|4426.5|4423.7|10
1606867180000|2020-12-01 23:59:40|4426.2|4423.4|4426.5|4423.7|4426.5|4423.7|4425.7|4422.9|18
1606867190000|2020-12-01 23:59:50|4425.7|4422.9|4425.7|4422.9|4426.5|4423.7|4425.7|4422.9|19
1606867200000|2020-12-02 00:00:00|4426.2|4423.4|4423.5|4420.7|4426.5|4423.7|4423.5|4420.7|31
1606867210000|2020-12-02 00:00:10|4423.7|4420.9|4423.7|4420.9|4423.7|4420.9|4422.7|4419.9|11
1606867220000|2020-12-02 00:00:20|4423.5|4420.7|4423.8|4421|4424.5|4421.7|4423.5|4420.7|10
1606867230000|2020-12-02 00:00:30|4423.5|4420.7|4424.8|4422|4424.8|4422|4423.5|4420.7|7
1606867240000|2020-12-02 00:00:40|4425|4422.2|4425.8|4423|4425.8|4423|4425|4422.2|5
1606867250000|2020-12-02 00:00:50|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4424.8|4422|12
1606867260000|2020-12-02 00:01:00|4425.3|4422.5|4424.8|4422|4425.3|4422.5|4424|4421.2|10
1606867270000|2020-12-02 00:01:10|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|2
1606867280000|2020-12-02 00:01:20|4423.8|4421|4423.5|4420.7|4423.8|4421|4423.5|4420.7|5
1606867290000|2020-12-02 00:01:30|4423.8|4421|4424.5|4421.7|4424.5|4421.7|4423.8|4421|5
1606867300000|2020-12-02 00:01:40|4424|4421.2|4422.5|4419.7|4424|4421.2|4421.5|4418.7|27
1606867310000|2020-12-02 00:01:50|4422.8|4420|4422.8|4420|4423.8|4421|4422.8|4420|3
1606867320000|2020-12-02 00:02:00|4422.3|4419.5|4422.8|4420|4423|4420.2|4421.5|4418.7|16
1606867330000|2020-12-02 00:02:10|4422.5|4419.7|4422|4419.2|4422.8|4420|4422|4419.2|8
1606867340000|2020-12-02 00:02:20|4421.8|4419|4422.8|4420|4423.5|4420.7|4421.8|4419|16
1606867350000|2020-12-02 00:02:30|4423.3|4420.5|4423.5|4420.7|4423.5|4420.7|4423|4420.2|2
1606867360000|2020-12-02 00:02:40|4423.3|4420.5|4422.8|4420|4423.3|4420.5|4422.8|4420|3
1606867370000|2020-12-02 00:02:50|4422.2|4419.4|4421.8|4419|4422.2|4419.4|4421.5|4418.7|3
1606867380000|2020-12-02 00:03:00|4421.5|4418.7|4420.8|4418|4421.5|4418.7|4420.8|4418|8
1606867390000|2020-12-02 00:03:10|4420.5|4417.7|4419.8|4417|4420.5|4417.7|4419.5|4416.7|7
1606867400000|2020-12-02 00:03:20|4419.5|4416.7|4420|4417.2|4420.5|4417.7|4419.5|4416.7|11
1606867410000|2020-12-02 00:03:30|4419.5|4416.7|4420.5|4417.7|4420.5|4417.7|4419.5|4416.7|1
1606867420000|2020-12-02 00:03:40|4420.8|4418|4420|4417.2|4420.8|4418|4420|4417.2|8
1606867430000|2020-12-02 00:03:50|4421|4418.2|4420.8|4418|4421|4418.2|4420.8|4418|4
1606867440000|2020-12-02 00:04:00|4420.3|4417.5|4419.8|4417|4420.3|4417.5|4419.5|4416.7|5
1606867450000|2020-12-02 00:04:10|4420|4417.2|4420|4417.2|4420|4417.2|4420|4417.2|1
1606867460000|2020-12-02 00:04:20|4420.5|4417.7|4420.8|4418|4420.8|4418|4419.8|4417|8
1606867470000|2020-12-02 00:04:30|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|4
1606867480000|2020-12-02 00:04:40|4420.8|4418|4421.3|4418.5|4421.5|4418.7|4420.8|4418|8
1606867490000|2020-12-02 00:04:50|4421.5|4418.7|4423.8|4421|4423.8|4421|4421|4418.2|19
1606867500000|2020-12-02 00:05:00|4422.8|4420|4422.8|4420|4422.8|4420|4422.8|4420|15
1606867510000|2020-12-02 00:05:10|4422.5|4419.7|4420.8|4418|4422.8|4420|4420.8|4418|14
1606867520000|2020-12-02 00:05:20|4421.2|4418.4|4421|4418.2|4421.8|4419|4420.8|4418|10
1606867530000|2020-12-02 00:05:30|4421.8|4419|4421.8|4419|4421.8|4419|4421.5|4418.7|4
1606867540000|2020-12-02 00:05:40|4421.5|4418.7|4421.8|4419|4421.8|4419|4420.8|4418|9
1606867550000|2020-12-02 00:05:50|4421.5|4418.7|4420.8|4418|4421.8|4419|4420.8|4418|5
1606867560000|2020-12-02 00:06:00|4420.5|4417.7|4420.8|4418|4420.8|4418|4420.5|4417.7|6
1606867570000|2020-12-02 00:06:10|||||||||1
1606867590000|2020-12-02 00:06:30|||||||||8
1606867600000|2020-12-02 00:06:40|||||||||2
1606867620000|2020-12-02 00:07:00|4420.5|4417.7|4421.5|4418.7|4421.5|4418.7|4420.5|4417.7|8
1606867640000|2020-12-02 00:07:20|4421.3|4418.5|4422.5|4419.7|4422.5|4419.7|4420.8|4418|18
1606867650000|2020-12-02 00:07:30|4422|4419.2|4422.5|4419.7|4422.5|4419.7|4422|4419.2|7
1606867660000|2020-12-02 00:07:40|4422.3|4419.5|4421.8|4419|4422.3|4419.5|4421.5|4418.7|8
1606867670000|2020-12-02 00:07:50|4421.5|4418.7|4421.8|4419|4421.8|4419|4421.5|4418.7|4
1606867680000|2020-12-02 00:08:00|4421.5|4418.7|4421.8|4419|4421.8|4419|4421.5|4418.7|7
1606867690000|2020-12-02 00:08:10|4421.5|4418.7|4421.8|4419|4421.8|4419|4421.5|4418.7|2
1606867700000|2020-12-02 00:08:20|4422|4419.2|4422.5|4419.7|4422.5|4419.7|4422|4419.2|3
1606867730000|2020-12-02 00:08:50|4422.8|4420|4422.8|4420|4422.8|4420|4422.8|4420|0
1606867740000|2020-12-02 00:09:00|4423.2|4420.4|4422.8|4420|4423.8|4421|4422.8|4420|7
1606867750000|2020-12-02 00:09:10|4423|4420.2|4423|4420.2|4423|4420.2|4422.8|4420|1
1606867760000|2020-12-02 00:09:20|4423.5|4420.7|4424.8|4422|4424.8|4422|4423.5|4420.7|10
1606867770000|2020-12-02 00:09:30|4424.5|4421.7|4424.8|4422|4424.8|4422|4424.5|4421.7|2
1606867800000|2020-12-02 00:10:00|||||||||1
1606867810000|2020-12-02 00:10:10|||||||||1
1606867820000|2020-12-02 00:10:20|||||||||7
1606867830000|2020-12-02 00:10:30|4424.5|4421.7|4425.8|4423|4425.8|4423|4424.5|4421.7|38
1606867840000|2020-12-02 00:10:40|4425.3|4422.5|4424.8|4422|4425.3|4422.5|4424.8|4422|11
1606867850000|2020-12-02 00:10:50|4424.2|4421.4|4423.8|4421|4424.2|4421.4|4423.8|4421|10
1606867860000|2020-12-02 00:11:00|4424|4421.2|4424|4421.2|4424|4421.2|4424|4421.2|7
1606867870000|2020-12-02 00:11:10|4424.8|4422|4423.5|4420.7|4424.8|4422|4423.5|4420.7|3
1606867880000|2020-12-02 00:11:20|4423.8|4421|4424.5|4421.7|4424.8|4422|4423.8|4421|7
1606867890000|2020-12-02 00:11:30|4424|4421.2|4423.5|4420.7|4424|4421.2|4423.5|4420.7|1
1606867900000|2020-12-02 00:11:40|4424.5|4421.7|4424.8|4422|4424.8|4422|4424.5|4421.7|13
1606867920000|2020-12-02 00:12:00|4425|4422.2|4425.5|4422.7|4425.5|4422.7|4425|4422.2|7
1606867930000|2020-12-02 00:12:10|4425.8|4423|4425.8|4423|4425.8|4423|4425.5|4422.7|0
1606867940000|2020-12-02 00:12:20|||||||||2
1606867950000|2020-12-02 00:12:30|4426|4423.2|4426.8|4424|4426.8|4424|4426|4423.2|29
1606867960000|2020-12-02 00:12:40|4426.5|4423.7|4427|4424.2|4427.8|4425|4426.5|4423.7|28
1606867970000|2020-12-02 00:12:50|4426.8|4424|4427|4424.2|4427.5|4424.7|4426.3|4423.5|11
1606867980000|2020-12-02 00:13:00|4426.8|4424|4427.8|4425|4427.8|4425|4426.8|4424|9
1606867990000|2020-12-02 00:13:10|4427.5|4424.7|4427.5|4424.7|4427.8|4425|4426.8|4424|10
1606868000000|2020-12-02 00:13:20|4427.8|4425|4426.8|4424|4427.8|4425|4426.8|4424|5
1606868010000|2020-12-02 00:13:30|||||||||6
1606868020000|2020-12-02 00:13:40|||||||||3
1606868030000|2020-12-02 00:13:50|||||||||2
1606868040000|2020-12-02 00:14:00|4426.5|4423.7|4428.5|4425.7|4428.5|4425.7|4426.5|4423.7|42
1606868050000|2020-12-02 00:14:10|||||||||5
1606868060000|2020-12-02 00:14:20|4427.8|4425|4427|4424.2|4427.8|4425|4426.8|4424|10
1606868070000|2020-12-02 00:14:30|4426.8|4424|4426.8|4424|4426.8|4424|4426.8|4424|2
1606868080000|2020-12-02 00:14:40|4426|4423.2|4426.5|4423.7|4426.5|4423.7|4425.8|4423|21
1606868090000|2020-12-02 00:14:50|4426.8|4424|4427.8|4425|4427.8|4425|4426.8|4424|1
1606868100000|2020-12-02 00:15:00|4428.5|4425.7|4429.8|4427|4430.8|4428|4427.8|4425|49
1606868110000|2020-12-02 00:15:10|4429.5|4426.7|4428.5|4425.7|4429.5|4426.7|4428.5|4425.7|5
1606868120000|2020-12-02 00:15:20|4428.3|4425.5|4427.8|4425|4428.5|4425.7|4427.8|4425|10
1606868130000|2020-12-02 00:15:30|4428|4425.2|4427.8|4425|4428.5|4425.7|4427.5|4424.7|19
1606868140000|2020-12-02 00:15:40|4428.3|4425.5|4428|4425.2|4428.8|4426|4428|4425.2|6
1606868150000|2020-12-02 00:15:50|4427.8|4425|4428|4425.2|4428.5|4425.7|4427.8|4425|2
1606868160000|2020-12-02 00:16:00|4427.8|4425|4428.8|4426|4428.8|4426|4427.8|4425|5
1606868170000|2020-12-02 00:16:10|||||||||1
1606868180000|2020-12-02 00:16:20|||||||||2
1606868190000|2020-12-02 00:16:30|||||||||1
1606868200000|2020-12-02 00:16:40|||||||||1
1606868210000|2020-12-02 00:16:50|||||||||2
1606868230000|2020-12-02 00:17:10|||||||||1
1606868240000|2020-12-02 00:17:20|||||||||3
1606868250000|2020-12-02 00:17:30|||||||||1
1606868260000|2020-12-02 00:17:40|4428.5|4425.7|4428.5|4425.7|4428.5|4425.7|4428.5|4425.7|0
1606868270000|2020-12-02 00:17:50|4428.3|4425.5|4427.8|4425|4428.3|4425.5|4427.8|4425|8
1606868280000|2020-12-02 00:18:00|4428|4425.2|4428.5|4425.7|4428.5|4425.7|4428|4425.2|10
1606868290000|2020-12-02 00:18:10|||||||||2
1606868300000|2020-12-02 00:18:20|||||||||3
1606868310000|2020-12-02 00:18:30|||||||||11
1606868320000|2020-12-02 00:18:40|4428.8|4426|4429.5|4426.7|4429.5|4426.7|4428.8|4426|4
1606868330000|2020-12-02 00:18:50|4430|4427.2|4429.8|4427|4430.5|4427.7|4429.8|4427|6
1606868340000|2020-12-02 00:19:00|4429.5|4426.7|4428.8|4426|4429.5|4426.7|4428.8|4426|32
1606868350000|2020-12-02 00:19:10|||||||||1
1606868360000|2020-12-02 00:19:20|4429|4426.2|4429|4426.2|4429.5|4426.7|4429|4426.2|16
1606868370000|2020-12-02 00:19:30|4429.3|4426.5|4429.8|4427|4429.8|4427|4429|4426.2|2
1606868380000|2020-12-02 00:19:40|||||||||3
1606868390000|2020-12-02 00:19:50|||||||||1
1606868400000|2020-12-02 00:20:00|4429.5|4426.7|4429.8|4427|4429.8|4427|4429|4426.2|4
1606868410000|2020-12-02 00:20:10|4429.5|4426.7|4429.3|4426.5|4429.5|4426.7|4429.3|4426.5|4
1606868420000|2020-12-02 00:20:20|4429|4426.2|4429|4426.2|4429|4426.2|4428.8|4426|4
1606868430000|2020-12-02 00:20:30|4429.3|4426.5|4428.8|4426|4429.5|4426.7|4428.8|4426|5
1606868440000|2020-12-02 00:20:40|4429|4426.2|4428.8|4426|4429|4426.2|4428.8|4426|0
1606868460000|2020-12-02 00:21:00|||||||||1
1606868480000|2020-12-02 00:21:20|4428.5|4425.7|4428|4425.2|4428.5|4425.7|4428|4425.2|17
1606868490000|2020-12-02 00:21:30|4427.5|4424.7|4425.8|4423|4427.5|4424.7|4425.8|4423|23
1606868500000|2020-12-02 00:21:40|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|2
1606868510000|2020-12-02 00:21:50|4425.8|4423|4425.5|4422.7|4425.8|4423|4425.5|4422.7|0
1606868520000|2020-12-02 00:22:00|4425.8|4423|4425.5|4422.7|4425.8|4423|4425.5|4422.7|0
1606868530000|2020-12-02 00:22:10|4425.8|4423|4426.5|4423.7|4426.5|4423.7|4425.8|4423|11
1606868540000|2020-12-02 00:22:20|4426.8|4424|4427.8|4425|4427.8|4425|4426.8|4424|6
1606868560000|2020-12-02 00:22:40|4430.5|4420.5|4424.8|4422|4430.5|4423|4424.8|4420.5|36
1606868580000|2020-12-02 00:23:00|4425|4422.2|4425.5|4422.7|4425.8|4423|4425|4422.2|8
1606868600000|2020-12-02 00:23:20|4425.8|4423|4425.8|4423|4425.8|4423|4425.8|4423|2
1606868610000|2020-12-02 00:23:30|||||||||1
1606868630000|2020-12-02 00:23:50|4425.5|4422.7|4425.8|4423|4425.8|4423|4425.5|4422.7|1
1606868650000|2020-12-02 00:24:10|||||||||5
1606868660000|2020-12-02 00:24:20|4425.5|4422.7|4426.8|4424|4426.8|4424|4425.5|4422.7|18
1606868700000|2020-12-02 00:25:00|4427.3|4424.5|4427.5|4424.7|4427.5|4424.7|4427.3|4424.5|12
1606868710000|2020-12-02 00:25:10|4427.8|4425|4427.5|4424.7|4427.8|4425|4427.5|4424.7|6
1606868720000|2020-12-02 00:25:20|4427.8|4425|4427.8|4425|4427.8|4425|4427.8|4425|0
1606868730000|2020-12-02 00:25:30|||||||||2
1606868750000|2020-12-02 00:25:50|4427.5|4424.7|4427.8|4425|4427.8|4425|4427|4424.2|3
1606868760000|2020-12-02 00:26:00|||||||||1
1606868790000|2020-12-02 00:26:30|4427.3|4424.5|4426.8|4424|4427.8|4425|4426.8|4424|6
1606868800000|2020-12-02 00:26:40|4426.5|4423.7|4426.5|4423.7|4426.5|4423.7|4426.5|4423.7|1
1606868810000|2020-12-02 00:26:50|4426.8|4424|4426.5|4423.7|4426.8|4424|4426.5|4423.7|0
1606868820000|2020-12-02 00:27:00|4426.8|4424|4426.5|4423.7|4426.8|4424|4426.5|4423.7|2
1606868830000|2020-12-02 00:27:10|4426.8|4424|4426.8|4424|4427|4424.2|4426.5|4423.7|17
1606868840000|2020-12-02 00:27:20|4427|4424.2|4427.8|4425|4427.8|4425|4426.8|4424|1
1606868850000|2020-12-02 00:27:30|||||||||1
1606868860000|2020-12-02 00:27:40|4426.8|4424|4427.5|4424.7|4427.5|4424.7|4426.8|4424|8
1606868870000|2020-12-02 00:27:50|4427.8|4425|4427.8|4425|4427.8|4425|4427.8|4425|0
1606868880000|2020-12-02 00:28:00|||||||||2
1606868890000|2020-12-02 00:28:10|||||||||3
1606868900000|2020-12-02 00:28:20|||||||||2
1606868920000|2020-12-02 00:28:40|4427.3|4424.5|4426.5|4423.7|4427.3|4424.5|4426.5|4423.7|10
1606868930000|2020-12-02 00:28:50|4426.8|4424|4426.5|4423.7|4426.8|4424|4426.5|4423.7|0
1606868940000|2020-12-02 00:29:00|||||||||1
1606868950000|2020-12-02 00:29:10|4426.3|4423.5|4425.8|4423|4426.3|4423.5|4425.5|4422.7|12
1606868960000|2020-12-02 00:29:20|4425.5|4422.7|4424.8|4422|4425.8|4423|4424.8|4422|4
1606868980000|2020-12-02 00:29:40|||||||||2
1606869000000|2020-12-02 00:30:00|4425|4422.2|4423.8|4421|4425.5|4422.7|4423.5|4420.7|28
1606869010000|2020-12-02 00:30:10|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|5
1606869020000|2020-12-02 00:30:20|4423.8|4421|4423.5|4420.7|4423.8|4421|4423.5|4420.7|7
1606869030000|2020-12-02 00:30:30|4423.8|4421|4423.5|4420.7|4423.8|4421|4423.5|4420.7|2
1606869040000|2020-12-02 00:30:40|4423.8|4421|4423.5|4420.7|4423.8|4421|4423.5|4420.7|2
1606869050000|2020-12-02 00:30:50|4423.8|4421|4423.5|4420.7|4423.8|4421|4423.5|4420.7|2
1606869060000|2020-12-02 00:31:00|4423.8|4421|4423.8|4421|4423.8|4421|4423.5|4420.7|7
1606869070000|2020-12-02 00:31:10|4423.5|4420.7|4423.8|4421|4423.8|4421|4423.5|4420.7|10
1606869080000|2020-12-02 00:31:20|4424.5|4421.7|4424.8|4422|4424.8|4422|4423.8|4421|14
1606869090000|2020-12-02 00:31:30|4424.5|4421.7|4424.8|4422|4424.8|4422|4424.5|4421.7|8
1606869100000|2020-12-02 00:31:40|4424.5|4421.7|4423.8|4421|4424.8|4422|4423.8|4421|4
1606869110000|2020-12-02 00:31:50|||||||||1
1606869120000|2020-12-02 00:32:00|4424.3|4421.5|4424.5|4421.7|4424.8|4422|4424.3|4421.5|6
1606869130000|2020-12-02 00:32:10|4424|4421.2|4424.8|4422|4424.8|4422|4423.8|4421|6
1606869140000|2020-12-02 00:32:20|4424.5|4421.7|4423.8|4421|4424.5|4421.7|4423.8|4421|5
1606869150000|2020-12-02 00:32:30|4423.5|4420.7|4423.8|4421|4423.8|4421|4423.5|4420.7|2
1606869170000|2020-12-02 00:32:50|4423.5|4420.7|4423.8|4421|4423.8|4421|4423.5|4420.7|0
1606869180000|2020-12-02 00:33:00|4423.5|4420.7|4423.5|4420.7|4423.8|4421|4423.5|4420.7|4
1606869190000|2020-12-02 00:33:10|4423.8|4421|4423.8|4421|4423.8|4421|4423.8|4421|0
1606869200000|2020-12-02 00:33:20|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|0
1606869210000|2020-12-02 00:33:30|4423.8|4421|4423.5|4420.7|4423.8|4421|4423.5|4420.7|0
1606869220000|2020-12-02 00:33:40|4423.3|4420.5|4421.8|4419|4423.3|4420.5|4421.5|4418.7|25
1606869230000|2020-12-02 00:33:50|||||||||3
1606869240000|2020-12-02 00:34:00|||||||||8
1606869250000|2020-12-02 00:34:10|||||||||1
1606869260000|2020-12-02 00:34:20|4422.5|4419.7|4422.8|4420|4422.8|4420|4422.5|4419.7|8
1606869270000|2020-12-02 00:34:30|4423.5|4420.7|4422.8|4420|4423.8|4421|4422.8|4420|26
1606869290000|2020-12-02 00:34:50|||||||||2
1606869300000|2020-12-02 00:35:00|||||||||1
1606869310000|2020-12-02 00:35:10|4422.5|4419.7|4422.5|4419.7|4422.8|4420|4422.5|4419.7|0
1606869320000|2020-12-02 00:35:20|4422.3|4419.5|4421.8|4419|4422.3|4419.5|4421.5|4418.7|10
1606869330000|2020-12-02 00:35:30|||||||||2
1606869340000|2020-12-02 00:35:40|||||||||9
1606869350000|2020-12-02 00:35:50|||||||||5
1606869360000|2020-12-02 00:36:00|4421.5|4418.7|4420.8|4418|4421.8|4419|4420.3|4417.5|6
1606869370000|2020-12-02 00:36:10|4420.3|4417.5|4419.8|4417|4420.5|4417.7|4419.8|4417|15
1606869390000|2020-12-02 00:36:30|4415.7|4412.9|4415.7|4412.9|4415.7|4412.9|4415.7|4412.9|20
1606869400000|2020-12-02 00:36:40|4416|4413.2|4417|4414.2|4417.8|4415|4416|4413.2|47
1606869410000|2020-12-02 00:36:50|4416.8|4414|4416.8|4414|4416.8|4414|4416.8|4414|11
1606869420000|2020-12-02 00:37:00|4416.3|4413.5|4416.8|4414|4416.8|4414|4416.3|4413.5|25
1606869430000|2020-12-02 00:37:10|4417|4414.2|4416.5|4413.7|4417.8|4415|4415.8|4413|42
1606869440000|2020-12-02 00:37:20|4416.8|4414|4415.8|4413|4416.8|4414|4415.8|4413|7
1606869450000|2020-12-02 00:37:30|||||||||3
1606869460000|2020-12-02 00:37:40|||||||||3
1606869470000|2020-12-02 00:37:50|4416|4413.2|4415.8|4413|4416.5|4413.7|4415.8|4413|44
1606869480000|2020-12-02 00:38:00|||||||||1
1606869490000|2020-12-02 00:38:10|||||||||5
1606869500000|2020-12-02 00:38:20|||||||||9
1606869510000|2020-12-02 00:38:30|||||||||8
1606869520000|2020-12-02 00:38:40|4416|4413.2|4415.8|4413|4416|4413.2|4415.8|4413|12
1606869530000|2020-12-02 00:38:50|||||||||5
1606869540000|2020-12-02 00:39:00|4416.3|4413.5|4415.8|4413|4416.8|4414|4415.8|4413|8
1606869550000|2020-12-02 00:39:10|||||||||1
1606869560000|2020-12-02 00:39:20|4415|4412.2|4415.8|4413|4415.8|4413|4415|4412.2|35
1606869570000|2020-12-02 00:39:30|||||||||7
1606869580000|2020-12-02 00:39:40|4416|4413.2|4415.8|4413|4416.5|4413.7|4415.8|4413|9
1606869590000|2020-12-02 00:39:50|||||||||2
1606869600000|2020-12-02 00:40:00|4415.5|4412.7|4415.8|4413|4415.8|4413|4415|4412.2|14
1606869610000|2020-12-02 00:40:10|4415.5|4412.7|4415.8|4413|4415.8|4413|4415.5|4412.7|2
1606869620000|2020-12-02 00:40:20|||||||||1
1606869630000|2020-12-02 00:40:30|||||||||2
1606869640000|2020-12-02 00:40:40|||||||||1
1606869650000|2020-12-02 00:40:50|||||||||1
1606869660000|2020-12-02 00:41:00|||||||||1
1606869670000|2020-12-02 00:41:10|4415|4412.2|4415.5|4412.7|4415.8|4413|4415|4412.2|7
1606869680000|2020-12-02 00:41:20|4415.8|4413|4415.5|4412.7|4415.8|4413|4415.5|4412.7|3
1606869690000|2020-12-02 00:41:30|4415.8|4413|4415.8|4413|4415.8|4413|4415.5|4412.7|2
1606869700000|2020-12-02 00:41:40|||||||||6
1606869720000|2020-12-02 00:42:00|||||||||16
1606869730000|2020-12-02 00:42:10|||||||||3
1606869750000|2020-12-02 00:42:30|||||||||2
1606869770000|2020-12-02 00:42:50|||||||||2
1606869780000|2020-12-02 00:43:00|4416|4413.2|4417.8|4415|4417.8|4415|4416|4413.2|39
1606869790000|2020-12-02 00:43:10|4418.3|4415.5|4418.3|4415.5|4418.5|4415.7|4417.8|4415|19
1606869800000|2020-12-02 00:43:20|4418.5|4415.7|4417.8|4415|4418.5|4415.7|4417.8|4415|11
1606869810000|2020-12-02 00:43:30|||||||||1
1606869820000|2020-12-02 00:43:40|||||||||3
1606869830000|2020-12-02 00:43:50|||||||||1
1606869840000|2020-12-02 00:44:00|||||||||1
1606869850000|2020-12-02 00:44:10|||||||||5
1606869860000|2020-12-02 00:44:20|||||||||1
1606869870000|2020-12-02 00:44:30|||||||||2
1606869890000|2020-12-02 00:44:50|||||||||2
1606869900000|2020-12-02 00:45:00|||||||||1
1606869910000|2020-12-02 00:45:10|||||||||2
1606869920000|2020-12-02 00:45:20|||||||||12
1606869930000|2020-12-02 00:45:30|||||||||2
1606869940000|2020-12-02 00:45:40|||||||||3
1606869960000|2020-12-02 00:46:00|||||||||3
1606869980000|2020-12-02 00:46:20|||||||||2
1606869990000|2020-12-02 00:46:30|||||||||4
1606870000000|2020-12-02 00:46:40|||||||||1
1606870010000|2020-12-02 00:46:50|||||||||1
1606870020000|2020-12-02 00:47:00|||||||||2
1606870030000|2020-12-02 00:47:10|||||||||2
1606870040000|2020-12-02 00:47:20|||||||||4
1606870060000|2020-12-02 00:47:40|||||||||13
1606870070000|2020-12-02 00:47:50|||||||||3
1606870080000|2020-12-02 00:48:00|||||||||1
1606870090000|2020-12-02 00:48:10|||||||||1
1606870100000|2020-12-02 00:48:20|||||||||1
1606870110000|2020-12-02 00:48:30|4417.5|4414.7|4416.5|4413.7|4417.8|4415|4416.5|4413.7|12
1606870120000|2020-12-02 00:48:40|||||||||1
1606870130000|2020-12-02 00:48:50|4416.8|4414|4416.5|4413.7|4416.8|4414|4416.5|4413.7|0
1606870140000|2020-12-02 00:49:00|4416|4413.2|4415.8|4413|4416|4413.2|4415.8|4413|8
1606870170000|2020-12-02 00:49:30|||||||||8
1606870180000|2020-12-02 00:49:40|||||||||3
1606870190000|2020-12-02 00:49:50|4415.5|4412.7|4415.8|4413|4415.8|4413|4415.5|4412.7|5
1606870200000|2020-12-02 00:50:00|4416|4413.2|4414.8|4412|4416|4413.2|4414.8|4412|23
1606870210000|2020-12-02 00:50:10|||||||||10
1606870220000|2020-12-02 00:50:20|4414.5|4411.7|4413.8|4411|4414.5|4411.7|4413.5|4410.7|20
1606870230000|2020-12-02 00:50:30|||||||||2
1606870240000|2020-12-02 00:50:40|||||||||1
1606870250000|2020-12-02 00:50:50|4414.3|4411.5|4414.8|4412|4414.8|4412|4414.3|4411.5|4
1606870260000|2020-12-02 00:51:00|4415|4412.2|4415.5|4412.7|4415.5|4412.7|4415|4412.2|13
1606870270000|2020-12-02 00:51:10|4415.8|4413|4415.8|4413|4415.8|4413|4415.8|4413|3
1606870280000|2020-12-02 00:51:20|||||||||11
1606870290000|2020-12-02 00:51:30|||||||||9
1606870300000|2020-12-02 00:51:40|4415.5|4412.7|4415.8|4413|4415.8|4413|4415.5|4412.7|0
1606870310000|2020-12-02 00:51:50|4416.5|4413.7|4416.8|4414|4416.8|4414|4415.8|4413|12
1606870320000|2020-12-02 00:52:00|4416.5|4413.7|4415.8|4413|4416.5|4413.7|4415.5|4412.7|25
1606870330000|2020-12-02 00:52:10|4415.5|4412.7|4415.8|4413|4415.8|4413|4415.5|4412.7|4
1606870340000|2020-12-02 00:52:20|||||||||3
1606870350000|2020-12-02 00:52:30|4415.5|4412.7|4415.5|4412.7|4415.5|4412.7|4415.5|4412.7|1
1606870360000|2020-12-02 00:52:40|4415.8|4413|4415.5|4412.7|4415.8|4413|4415.5|4412.7|5
1606870370000|2020-12-02 00:52:50|4415.8|4413|4416|4413.2|4416|4413.2|4415.8|4413|3
1606870380000|2020-12-02 00:53:00|4415.8|4413|4415.8|4413|4415.8|4413|4415.8|4413|1
1606870400000|2020-12-02 00:53:20|4416|4413.2|4415.8|4413|4416.8|4414|4415.8|4413|11
1606870410000|2020-12-02 00:53:30|||||||||15
1606870420000|2020-12-02 00:53:40|4416|4413.2|4416.8|4414|4416.8|4414|4416|4413.2|6
1606870430000|2020-12-02 00:53:50|4416.2|4413.4|4416.5|4413.7|4416.8|4414|4415.8|4413|20
1606870440000|2020-12-02 00:54:00|4416.8|4414|4416.5|4413.7|4416.8|4414|4416.5|4413.7|1
1606870450000|2020-12-02 00:54:10|4416.8|4414|4416.8|4414|4416.8|4414|4416.5|4413.7|9
1606870460000|2020-12-02 00:54:20|4416.5|4413.7|4416.8|4414|4416.8|4414|4416.5|4413.7|4
1606870480000|2020-12-02 00:54:40|4416.5|4413.7|4416.8|4414|4416.8|4414|4416.5|4413.7|4
1606870500000|2020-12-02 00:55:00|4416.5|4413.7|4416|4413.2|4416.5|4413.7|4416|4413.2|4
1606870510000|2020-12-02 00:55:10|4416.5|4413.7|4416.8|4414|4416.8|4414|4416.5|4413.7|12
1606870540000|2020-12-02 00:55:40|4416.5|4413.7|4416.8|4414|4416.8|4414|4416.5|4413.7|0
1606870550000|2020-12-02 00:55:50|||||||||1
1606870560000|2020-12-02 00:56:00|4416.1|4413.3|4415.8|4413|4416.1|4413.3|4415.5|4412.7|7
1606870570000|2020-12-02 00:56:10|4416|4413.2|4415.8|4413|4416|4413.2|4415.8|4413|2
1606870580000|2020-12-02 00:56:20|4416|4413.2|4416.5|4413.7|4416.8|4414|4415.8|4413|6
1606870590000|2020-12-02 00:56:30|4416.8|4414|4415.8|4413|4416.8|4414|4415.5|4412.7|32
1606870600000|2020-12-02 00:56:40|4416.3|4413.5|4416.8|4414|4416.8|4414|4416.3|4413.5|12
1606870610000|2020-12-02 00:56:50|4417.4|4414.6|4417.8|4415|4418|4415.2|4417.4|4414.6|6
1606870620000|2020-12-02 00:57:00|||||||||6
1606870630000|2020-12-02 00:57:10|4418.3|4415.5|4418.5|4415.7|4418.5|4415.7|4418.3|4415.5|6
1606870640000|2020-12-02 00:57:20|4417.8|4415|4419.8|4417|4419.8|4417|4417.8|4415|24
1606870650000|2020-12-02 00:57:30|4419.5|4416.7|4419.8|4417|4419.8|4417|4419.5|4416.7|2
1606870660000|2020-12-02 00:57:40|4419.5|4416.7|4418.8|4416|4419.5|4416.7|4418.8|4416|5
1606870670000|2020-12-02 00:57:50|4419|4416.2|4419|4416.2|4419.8|4417|4418.8|4416|13
1606870680000|2020-12-02 00:58:00|4419.8|4417|4419.8|4417|4419.8|4417|4419.8|4417|4
1606870690000|2020-12-02 00:58:10|4420.5|4417.7|4421|4418.2|4421|4418.2|4420.5|4417.7|18
1606870700000|2020-12-02 00:58:20|4421.5|4418.7|4419.8|4417|4421.8|4419|4419.8|4417|24
1606870710000|2020-12-02 00:58:30|4420|4417.2|4420.8|4418|4420.8|4418|4419.8|4417|2
1606870730000|2020-12-02 00:58:50|4420.5|4417.7|4420.8|4418|4420.8|4418|4419.8|4417|3
1606870740000|2020-12-02 00:59:00|||||||||1
1606870750000|2020-12-02 00:59:10|4421|4418.2|4421|4418.2|4421.8|4419|4421|4418.2|16
1606870760000|2020-12-02 00:59:20|4420.8|4418|4420|4417.2|4420.8|4418|4420|4417.2|11
1606870770000|2020-12-02 00:59:30|4420.5|4417.7|4421|4418.2|4421|4418.2|4420.5|4417.7|3
1606870780000|2020-12-02 00:59:40|4420.8|4418|4420.8|4418|4420.8|4418|4420.8|4418|2
1606870790000|2020-12-02 00:59:50|||||||||1
1606870800000|2020-12-02 01:00:00|4420.5|4417.7|4425.8|4423|4427.6|4424.8|4420.5|4417.7|244
1606870810000|2020-12-02 01:00:10|4426|4423.2|4428.8|4426|4429.8|4427|4425|4422.2|111
1606870820000|2020-12-02 01:00:20|4428.2|4425.4|4427.8|4425|4428.6|4425.8|4422.5|4419.7|82
1606870830000|2020-12-02 01:00:30|4428.8|4426|4426.8|4424|4428.8|4426|4426.3|4423.5|76
1606870840000|2020-12-02 01:00:40|4427.8|4425|4428.8|4426|4428.8|4426|4427|4424.2|34
1606870850000|2020-12-02 01:00:50|4428.6|4425.8|4430.8|4428|4431|4428.2|4427.8|4425|57
1606870860000|2020-12-02 01:01:00|4431|4428.2|4425.8|4423|4431|4428.2|4425.8|4423|73
1606870870000|2020-12-02 01:01:10|4425|4422.2|4423.5|4420.7|4425|4422.2|4423|4420.2|49
1606870880000|2020-12-02 01:01:20|4423|4420.2|4426.8|4424|4426.8|4424|4422.8|4420|44
1606870890000|2020-12-02 01:01:30|4426.5|4423.7|4425.8|4423|4426.8|4424|4424.8|4422|31
1606870900000|2020-12-02 01:01:40|4426.3|4423.5|4430.8|4428|4430.8|4428|4426.3|4423.5|47
1606870910000|2020-12-02 01:01:50|4430.2|4427.4|4430.8|4428|4431.8|4429|4429.8|4427|33
1606870920000|2020-12-02 01:02:00|4430.5|4427.7|4428.8|4426|4430.5|4427.7|4427.8|4425|38
1606870930000|2020-12-02 01:02:10|4429|4426.2|4428.8|4426|4429|4426.2|4428.8|4426|1
1606870940000|2020-12-02 01:02:20|4428|4425.2|4428|4425.2|4428.8|4426|4428|4425.2|3
1606870950000|2020-12-02 01:02:30|4427.8|4425|4428.8|4426|4429.8|4427|4427.8|4425|42
1606870960000|2020-12-02 01:02:40|4428.6|4425.8|4426.8|4424|4428.6|4425.8|4426.8|4424|15
1606870970000|2020-12-02 01:02:50|4426|4423.2|4424.3|4421.5|4426.3|4423.5|4423.8|4421|33
1606870980000|2020-12-02 01:03:00|4424|4421.2|4422.3|4419.5|4424|4421.2|4421.2|4418.4|93
1606870990000|2020-12-02 01:03:10|4422.6|4419.8|4423.8|4421|4424.5|4421.7|4422.6|4419.8|33
1606871000000|2020-12-02 01:03:20|4423.5|4420.7|4422.8|4420|4423.8|4421|4421.8|4419|36
1606871010000|2020-12-02 01:03:30|4422.5|4419.7|4422|4419.2|4422.8|4420|4421.8|4419|9
1606871020000|2020-12-02 01:03:40|4421.8|4419|4423|4420.2|4423|4420.2|4421.5|4418.7|26
1606871030000|2020-12-02 01:03:50|4422.8|4420|4422.8|4420|4422.8|4420|4421.8|4419|27
1606871040000|2020-12-02 01:04:00|4422|4419.2|4421.8|4419|4422.8|4420|4420.8|4418|65
1606871050000|2020-12-02 01:04:10|4422|4419.2|4422|4419.2|4422.8|4420|4422|4419.2|25
1606871060000|2020-12-02 01:04:20|4422.6|4419.8|4421.8|4419|4422.8|4420|4421.8|4419|11
1606871070000|2020-12-02 01:04:30|4422.8|4420|4422.8|4420|4424|4421.2|4422.8|4420|23
1606871080000|2020-12-02 01:04:40|4423.2|4420.4|4423|4420.2|4423.8|4421|4423|4420.2|10
1606871090000|2020-12-02 01:04:50|4423.5|4420.7|4427.8|4425|4427.8|4425|4423.5|4420.7|46
1606871100000|2020-12-02 01:05:00|4427.6|4424.8|4428|4425.2|4429.8|4427|4426|4423.2|98
1606871110000|2020-12-02 01:05:10|4428.6|4425.8|4429|4426.2|4429.8|4427|4428.6|4425.8|20
1606871120000|2020-12-02 01:05:20|4429.2|4426.4|4429|4426.2|4430.8|4428|4429|4426.2|25
1606871130000|2020-12-02 01:05:30|4429.6|4426.8|4430|4427.2|4430|4427.2|4429.6|4426.8|6
1606871140000|2020-12-02 01:05:40|4429.8|4427|4429.5|4426.7|4429.8|4427|4429|4426.2|8
1606871150000|2020-12-02 01:05:50|4429.8|4427|4429.5|4426.7|4429.8|4427|4429|4426.2|17
1606871160000|2020-12-02 01:06:00|4429.8|4427|4429.8|4427|4429.8|4427|4429|4426.2|6
1606871170000|2020-12-02 01:06:10|4430|4427.2|4430.5|4427.7|4430.8|4428|4430|4427.2|22
1606871180000|2020-12-02 01:06:20|4430.2|4427.4|4429.8|4427|4430.8|4428|4429.8|4427|3
1606871190000|2020-12-02 01:06:30|4430|4427.2|4432.8|4430|4432.8|4430|4430|4427.2|28
1606871200000|2020-12-02 01:06:40|4433|4430.2|4435.8|4433|4437|4434.2|4433|4430.2|131
1606871210000|2020-12-02 01:06:50|4435.5|4432.7|4438|4435.2|4438|4435.2|4435.5|4432.7|48
1606871220000|2020-12-02 01:07:00|4437.8|4435|4437|4434.2|4438|4435.2|4436.8|4434|18
1606871230000|2020-12-02 01:07:10|4436.8|4434|4435.8|4433|4436.8|4434|4435|4432.2|21
1606871240000|2020-12-02 01:07:20|4435.5|4432.7|4433|4430.2|4435.5|4432.7|4433|4430.2|26
1606871250000|2020-12-02 01:07:30|4432.8|4430|4434.8|4432|4434.8|4432|4432.8|4430|27
1606871260000|2020-12-02 01:07:40|4434|4431.2|4435|4432.2|4436|4433.2|4434|4431.2|57
1606871270000|2020-12-02 01:07:50|4434.8|4432|4435|4432.2|4435.8|4433|4433.8|4431|28
1606871280000|2020-12-02 01:08:00|4434.8|4432|4434.8|4432|4435|4432.2|4434.8|4432|10
1606871290000|2020-12-02 01:08:10|4435.2|4432.4|4435.8|4433|4435.8|4433|4435|4432.2|17
1606871300000|2020-12-02 01:08:20|4436|4433.2|4434.8|4432|4436.8|4434|4434.8|4432|18
1606871310000|2020-12-02 01:08:30|4434.5|4431.7|4435.8|4433|4435.8|4433|4433.8|4431|11
1606871320000|2020-12-02 01:08:40|4435.5|4432.7|4435.8|4433|4435.8|4433|4434.8|4432|13
1606871330000|2020-12-02 01:08:50|4435|4432.2|4435.8|4433|4435.8|4433|4435|4432.2|8
1606871340000|2020-12-02 01:09:00|4434.8|4432|4433.8|4431|4434.8|4432|4433.8|4431|11
1606871350000|2020-12-02 01:09:10|4434.5|4431.7|4433.8|4431|4434.8|4432|4433.8|4431|5
1606871360000|2020-12-02 01:09:20|4432.8|4430|4431.8|4429|4432.8|4430|4431|4428.2|50
1606871370000|2020-12-02 01:09:30|4432.5|4429.7|4431.8|4429|4432.5|4429.7|4431.8|4429|5
1606871380000|2020-12-02 01:09:40|4432.8|4430|4433.8|4431|4434.1|4431.3|4432.5|4429.7|5
1606871390000|2020-12-02 01:09:50|4433|4430.2|4433.8|4431|4433.8|4431|4433|4430.2|6
1606871400000|2020-12-02 01:10:00|4434.2|4431.4|4434.5|4431.7|4434.8|4432|4434.2|4431.4|5
1606871410000|2020-12-02 01:10:10|4434.2|4431.4|4435.8|4433|4435.8|4433|4434|4431.2|21
1606871420000|2020-12-02 01:10:20|4435.6|4432.8|4434.8|4432|4435.8|4433|4434.8|4432|8
1606871430000|2020-12-02 01:10:30|4435.3|4432.5|4434.8|4432|4435.8|4433|4434.8|4432|3
1606871440000|2020-12-02 01:10:40|4435.8|4433|4435.1|4432.3|4435.8|4433|4434.8|4432|8
1606871450000|2020-12-02 01:10:50|4435.8|4433|4435.8|4433|4435.8|4433|4435.8|4433|1
1606871460000|2020-12-02 01:11:00|||||||||1
1606871470000|2020-12-02 01:11:10|4435|4432.2|4433.8|4431|4435|4432.2|4433.5|4430.7|19
1606871480000|2020-12-02 01:11:20|4433.6|4430.8|4432.8|4430|4433.8|4431|4432.6|4429.8|6
1606871490000|2020-12-02 01:11:30|4433|4430.2|4433.8|4431|4433.8|4431|4433|4430.2|2
1606871500000|2020-12-02 01:11:40|4433.5|4430.7|4432.8|4430|4433.8|4431|4432.8|4430|8
1606871510000|2020-12-02 01:11:50|4433.3|4430.5|4434.8|4432|4434.8|4432|4432.8|4430|11
1606871520000|2020-12-02 01:12:00|4434|4431.2|4433.8|4431|4434.8|4432|4433.8|4431|27
1606871530000|2020-12-02 01:12:10|4434.1|4431.3|4433.8|4431|4434.8|4432|4433.8|4431|2
1606871540000|2020-12-02 01:12:20|4432.8|4430|4432.8|4430|4432.8|4430|4432.8|4430|4
1606871550000|2020-12-02 01:12:30|||||||||2
1606871560000|2020-12-02 01:12:40|||||||||5
1606871570000|2020-12-02 01:12:50|4432.3|4429.5|4431.8|4429|4432.5|4429.7|4431.8|4429|6
1606871580000|2020-12-02 01:13:00|4431.3|4428.5|4430.8|4428|4431.3|4428.5|4430.8|4428|30
1606871590000|2020-12-02 01:13:10|||||||||4
1606871600000|2020-12-02 01:13:20|4431|4428.2|4432.8|4430|4433|4430.2|4430.8|4428|25
1606871610000|2020-12-02 01:13:30|4434.9|4424.9|4430|4427.2|4434.9|4430|4429.8|4424.9|132
1606871620000|2020-12-02 01:13:40|4429.5|4426.7|4429|4426.2|4429.5|4426.7|4428.8|4426|27
1606871630000|2020-12-02 01:13:50|4428.8|4426|4425.5|4422.7|4430|4426|4425.3|4420|98
1606871640000|2020-12-02 01:14:00|4425.8|4423|4424.8|4422|4425.8|4423|4424|4421.2|49
1606871650000|2020-12-02 01:14:10|4425|4422.2|4426|4423.2|4426|4423.2|4424.8|4422|18
1606871660000|2020-12-02 01:14:20|4425.8|4423|4425.8|4423|4426|4423.2|4425.8|4423|12
1606871670000|2020-12-02 01:14:30|4426|4423.2|4425.8|4423|4426.8|4424|4425.8|4423|23
1606871680000|2020-12-02 01:14:40|4426|4423.2|4426.8|4424|4426.8|4424|4425.6|4422.8|9
1606871690000|2020-12-02 01:14:50|4426.5|4423.7|4426|4423.2|4426.8|4424|4425.8|4423|12
1606871700000|2020-12-02 01:15:00|4426.5|4423.7|4426.8|4424|4426.8|4424|4426|4423.2|5
1606871710000|2020-12-02 01:15:10|4427|4424.2|4426.8|4424|4427|4424.2|4426.8|4424|4
1606871720000|2020-12-02 01:15:20|4427.6|4424.8|4427.8|4425|4427.8|4425|4427.6|4424.8|8
1606871730000|2020-12-02 01:15:30|4427|4424.2|4427.8|4425|4427.8|4425|4427|4424.2|13
1606871740000|2020-12-02 01:15:40|||||||||8
1606871750000|2020-12-02 01:15:50|||||||||1
1606871760000|2020-12-02 01:16:00|4428.8|4426|4429.8|4427|4429.8|4427|4428.8|4426|23
1606871770000|2020-12-02 01:16:10|4429.6|4426.8|4429.8|4427|4429.8|4427|4428.8|4426|10
1606871780000|2020-12-02 01:16:20|4429|4426.2|4429|4426.2|4429.8|4427|4428.8|4426|3
1606871790000|2020-12-02 01:16:30|4428.8|4426|4428.8|4426|4428.8|4426|4428.8|4426|1
1606871800000|2020-12-02 01:16:40|||||||||3
1606871810000|2020-12-02 01:16:50|||||||||1
1606871820000|2020-12-02 01:17:00|4429|4426.2|4428.8|4426|4429.8|4427|4428.6|4425.8|20
1606871830000|2020-12-02 01:17:10|4428.5|4425.7|4428|4425.2|4428.5|4425.7|4427.8|4425|5
1606871840000|2020-12-02 01:17:20|4427.8|4425|4428.8|4426|4428.8|4426|4427.8|4425|18
1606871850000|2020-12-02 01:17:30|||||||||10
1606871860000|2020-12-02 01:17:40|4428.5|4425.7|4428.8|4426|4428.8|4426|4428.5|4425.7|4
1606871870000|2020-12-02 01:17:50|4428.6|4425.8|4428|4425.2|4428.6|4425.8|4427.8|4425|16
1606871890000|2020-12-02 01:18:10|4430|4427.2|4430|4427.2|4430|4427.2|4430|4427.2|22
1606871900000|2020-12-02 01:18:20|||||||||4
1606871910000|2020-12-02 01:18:30|4429|4426.2|4429|4426.2|4429|4426.2|4429|4426.2|13
1606871920000|2020-12-02 01:18:40|4429.2|4426.4|4435|4432.2|4437.1|4432.2|4429.2|4426.4|170
1606871930000|2020-12-02 01:18:50|4435.2|4432.4|4436|4433.2|4437|4434.2|4435.2|4432.4|42
1606871940000|2020-12-02 01:19:00|4436.3|4433.5|4435.8|4433|4436.8|4434|4435|4432.2|41
1606871950000|2020-12-02 01:19:10|4435.2|4432.4|4438.8|4436|4440|4437.2|4435|4432.2|140
1606871960000|2020-12-02 01:19:20|4439|4436.2|4440|4437.2|4440.3|4437.5|4438.8|4436|70
1606871970000|2020-12-02 01:19:30|4439.6|4436.8|4439.8|4437|4440|4437.2|4439.6|4436.8|15
1606871980000|2020-12-02 01:19:40|4440|4437.2|4439.8|4437|4440|4437.2|4439.8|4437|5
1606871990000|2020-12-02 01:19:50|4440.8|4438|4440.8|4438|4441|4438.2|4439.8|4437|43
1606872000000|2020-12-02 01:20:00|4441|4438.2|4442.8|4440|4442.8|4440|4440.8|4438|85
1606872010000|2020-12-02 01:20:10|4442.6|4439.8|4443|4440.2|4443.3|4440.5|4441.8|4439|58
1606872020000|2020-12-02 01:20:20|4442.8|4440|4443.8|4441|4443.8|4441|4442.8|4440|18
1606872030000|2020-12-02 01:20:30|4443.5|4440.7|4442.8|4440|4443.5|4440.7|4442.8|4440|20
1606872040000|2020-12-02 01:20:40|4443|4440.2|4441.8|4439|4443|4440.2|4441.8|4439|17
1606872050000|2020-12-02 01:20:50|4442|4439.2|4442.8|4440|4442.8|4440|4441.8|4439|3
1606872060000|2020-12-02 01:21:00|4442.5|4439.7|4442.8|4440|4443|4440.2|4442|4439.2|15
1606872070000|2020-12-02 01:21:10|4442|4439.2|4443|4440.2|4443.8|4441|4441.8|4439|31
1606872080000|2020-12-02 01:21:20|||||||||2
1606872090000|2020-12-02 01:21:30|4443.6|4440.8|4440.5|4437.7|4446.1|4441|4439.8|4436.1|70
1606872100000|2020-12-02 01:21:40|4440.8|4438|4441|4438.2|4441|4438.2|4439.8|4437|26
1606872110000|2020-12-02 01:21:50|4440.8|4438|4440.8|4438|4440.8|4438|4440.8|4438|4
1606872120000|2020-12-02 01:22:00|4441|4438.2|4443|4440.2|4444|4441.2|4440.8|4438|66
1606872130000|2020-12-02 01:22:10|4442.8|4440|4443.8|4441|4443.8|4441|4442.8|4440|36
1606872140000|2020-12-02 01:22:20|4444|4441.2|4444|4441.2|4444.8|4442|4444|4441.2|20
1606872150000|2020-12-02 01:22:30|4443.8|4441|4443|4440.2|4444|4441.2|4442.8|4440|13
1606872160000|2020-12-02 01:22:40|4442.8|4440|4442|4439.2|4442.8|4440|4441|4438.2|13
1606872180000|2020-12-02 01:23:00|4441.8|4439|4440.5|4437.7|4441.8|4439|4439.8|4437|19
1606872190000|2020-12-02 01:23:10|4440.2|4437.4|4439|4436.2|4440.2|4437.4|4438.6|4435.8|24
1606872200000|2020-12-02 01:23:20|4439.5|4436.7|4439.5|4436.7|4439.5|4436.7|4439.5|4436.7|3
1606872210000|2020-12-02 01:23:30|4439.2|4436.4|4436|4433.2|4440|4437.2|4436|4433.2|89
1606872220000|2020-12-02 01:23:40|4436.3|4433.5|4436.8|4434|4436.8|4434|4435.8|4433|21
1606872230000|2020-12-02 01:23:50|4436|4433.2|4435.8|4433|4436.8|4434|4435.8|4433|35
1606872240000|2020-12-02 01:24:00|4436|4433.2|4435.8|4433|4436|4433.2|4435.8|4433|8
1606872250000|2020-12-02 01:24:10|4436|4433.2|4436.5|4433.7|4436.8|4434|4436|4433.2|11
1606872260000|2020-12-02 01:24:20|4436.2|4433.4|4436.8|4434|4436.8|4434|4436.2|4433.4|2
1606872270000|2020-12-02 01:24:30|4436.5|4433.7|4437|4434.2|4437|4434.2|4436.5|4433.7|5
1606872280000|2020-12-02 01:24:40|4436.8|4434|4437|4434.2|4437|4434.2|4436.8|4434|2
1606872290000|2020-12-02 01:24:50|4436.8|4434|4437|4434.2|4437|4434.2|4436.8|4434|0
1606872300000|2020-12-02 01:25:00|4436.8|4434|4433.8|4431|4436.8|4434|4432.8|4430|42
1606872310000|2020-12-02 01:25:10|4434|4431.2|4434.5|4431.7|4434.8|4432|4434|4431.2|9
1606872320000|2020-12-02 01:25:20|4434.2|4431.4|4433.8|4431|4434.5|4431.7|4433.8|4431|1
1606872340000|2020-12-02 01:25:40|4434|4431.2|4434.3|4431.5|4434.6|4431.8|4434|4431.2|20
1606872350000|2020-12-02 01:25:50|4434.6|4431.8|4435.8|4433|4435.8|4433|4433.8|4431|7
1606872360000|2020-12-02 01:26:00|4435.6|4432.8|4435.5|4432.7|4435.8|4433|4435|4432.2|10
1606872370000|2020-12-02 01:26:10|4435.8|4433|4435.3|4432.5|4435.8|4433|4435|4432.2|8
1606872390000|2020-12-02 01:26:30|4435.5|4432.7|4435.5|4432.7|4435.8|4433|4435.5|4432.7|2
1606872400000|2020-12-02 01:26:40|4435.8|4433|4437.8|4435|4438.5|4435.7|4435.8|4433|34
1606872410000|2020-12-02 01:26:50|4437.6|4434.8|4438|4435.2|4438|4435.2|4437|4434.2|16
1606872420000|2020-12-02 01:27:00|4437.8|4435|4437|4434.2|4438|4435.2|4436.5|4433.7|12
1606872430000|2020-12-02 01:27:10|4436.8|4434|4436.8|4434|4437|4434.2|4436.8|4434|18
1606872440000|2020-12-02 01:27:20|4436.2|4433.4|4436.5|4433.7|4436.8|4434|4436|4433.2|3
1606872450000|2020-12-02 01:27:30|4436.2|4433.4|4436.5|4433.7|4437|4434.2|4435.8|4433|10
1606872460000|2020-12-02 01:27:40|4436.8|4434|4436.5|4433.7|4436.8|4434|4436.5|4433.7|2
1606872470000|2020-12-02 01:27:50|4436.8|4434|4436.8|4434|4436.8|4434|4436.8|4434|0
1606872480000|2020-12-02 01:28:00|4436.5|4433.7|4435|4432.2|4436.8|4434|4435|4432.2|4
1606872490000|2020-12-02 01:28:10|4434.8|4432|4434.8|4432|4434.8|4432|4434.8|4432|2
1606872500000|2020-12-02 01:28:20|||||||||1
1606872510000|2020-12-02 01:28:30|4434|4431.2|4434.5|4431.7|4434.8|4432|4434|4431.2|14
1606872520000|2020-12-02 01:28:40|4434.8|4432|4434.5|4431.7|4434.8|4432|4433.6|4430.8|11
1606872530000|2020-12-02 01:28:50|4434.8|4432|4433.8|4431|4434.8|4432|4433.8|4431|2
1606872540000|2020-12-02 01:29:00|4433.2|4430.4|4433.8|4431|4434|4431.2|4433|4430.2|13
1606872550000|2020-12-02 01:29:10|4433.5|4430.7|4433.8|4431|4433.8|4431|4433.5|4430.7|1
1606872560000|2020-12-02 01:29:20|4434|4431.2|4433.8|4431|4434|4431.2|4433.8|4431|5
1606872570000|2020-12-02 01:29:30|4434|4431.2|4433.8|4431|4434|4431.2|4433.8|4431|5
1606872580000|2020-12-02 01:29:40|4433.5|4430.7|4432|4429.2|4433.5|4430.7|4432|4429.2|3
1606872590000|2020-12-02 01:29:50|4432.5|4429.7|4432.8|4430|4432.8|4430|4432|4429.2|3
1606872600000|2020-12-02 01:30:00|4432|4429.2|4432.8|4430|4432.8|4430|4432|4429.2|13
1606872610000|2020-12-02 01:30:10|4432.5|4429.7|4432.8|4430|4433|4430.2|4432.5|4429.7|8
1606872620000|2020-12-02 01:30:20|4433.8|4431|4434|4431.2|4434|4431.2|4433.8|4431|12
1606872630000|2020-12-02 01:30:30|||||||||4
1606872640000|2020-12-02 01:30:40|4434.8|4432|4435|4432.2|4435|4432.2|4434.8|4432|3
1606872650000|2020-12-02 01:30:50|4434.8|4432|4435.3|4432.5|4435.8|4433|4434.8|4432|15
1606872660000|2020-12-02 01:31:00|4435|4432.2|4435|4432.2|4435|4432.2|4434.8|4432|4
1606872670000|2020-12-02 01:31:10|4434.8|4432|4434.8|4432|4434.8|4432|4434.8|4432|0
1606872680000|2020-12-02 01:31:20|||||||||1
1606872690000|2020-12-02 01:31:30|4434.5|4431.7|4434|4431.2|4434.8|4432|4432.8|4430|46
1606872700000|2020-12-02 01:31:40|4433.8|4431|4432.8|4430|4433.8|4431|4432.8|4430|5
1606872710000|2020-12-02 01:31:50|4433|4430.2|4433.8|4431|4434|4431.2|4432.8|4430|1
1606872720000|2020-12-02 01:32:00|4433.2|4430.4|4432.8|4430|4433.2|4430.4|4432|4429.2|19
1606872730000|2020-12-02 01:32:10|4432.5|4429.7|4432.8|4430|4432.8|4430|4432.2|4429.4|3
1606872740000|2020-12-02 01:32:20|4433|4430.2|4433|4430.2|4433|4430.2|4432.8|4430|0
1606872750000|2020-12-02 01:32:30|4432.8|4430|4432.8|4430|4433|4430.2|4432.8|4430|3
1606872760000|2020-12-02 01:32:40|4433|4430.2|4433.8|4431|4434|4431.2|4432.8|4430|10
1606872770000|2020-12-02 01:32:50|4434.8|4432|4435|4432.2|4435|4432.2|4434|4431.2|19
1606872780000|2020-12-02 01:33:00|4434|4431.2|4435|4432.2|4435|4432.2|4434|4431.2|33
1606872790000|2020-12-02 01:33:10|||||||||2
1606872810000|2020-12-02 01:33:30|4434.5|4431.7|4435|4432.2|4435|4432.2|4434|4431.2|12
1606872820000|2020-12-02 01:33:40|||||||||1
1606872830000|2020-12-02 01:33:50|||||||||2
1606872840000|2020-12-02 01:34:00|||||||||1
1606872850000|2020-12-02 01:34:10|4436|4433.2|4435.8|4433|4436|4433.2|4435.8|4433|17
1606872860000|2020-12-02 01:34:20|4435.5|4432.7|4435.8|4433|4435.8|4433|4435|4432.2|4
1606872870000|2020-12-02 01:34:30|4436|4433.2|4436|4433.2|4436|4433.2|4435.8|4433|1
1606872880000|2020-12-02 01:34:40|4435.8|4433|4436.8|4434|4436.8|4434|4435.8|4433|12
1606872890000|2020-12-02 01:34:50|4437|4434.2|4437|4434.2|4437|4434.2|4437|4434.2|1
1606872900000|2020-12-02 01:35:00|4436.8|4434|4434|4431.2|4436.8|4434|4434|4431.2|35
1606872910000|2020-12-02 01:35:10|||||||||7
1606872920000|2020-12-02 01:35:20|4432.8|4430|4434|4431.2|4434|4431.2|4432.6|4429.8|88
1606872930000|2020-12-02 01:35:30|4434.5|4431.7|4435.5|4432.7|4435.8|4433|4434.5|4431.7|14
1606872950000|2020-12-02 01:35:50|4435.8|4433|4435|4432.2|4436|4433.2|4435|4432.2|2
1606872960000|2020-12-02 01:36:00|4434.8|4432|4433.8|4431|4434.8|4432|4433.8|4431|22
1606872970000|2020-12-02 01:36:10|4434|4431.2|4435|4432.2|4435|4432.2|4434|4431.2|4
1606872980000|2020-12-02 01:36:20|4435.8|4433|4434.8|4432|4435.8|4433|4434.8|4432|7
1606872990000|2020-12-02 01:36:30|4434.2|4431.4|4434.5|4431.7|4434.5|4431.7|4434|4431.2|11
1606873000000|2020-12-02 01:36:40|4434|4431.2|4433.5|4430.7|4434.5|4431.7|4433.5|4430.7|4
1606873010000|2020-12-02 01:36:50|4433.8|4431|4434|4431.2|4434|4431.2|4433.8|4431|1
1606873020000|2020-12-02 01:37:00|4434.5|4431.7|4434.8|4432|4435|4432.2|4434.5|4431.7|11
1606873030000|2020-12-02 01:37:10|4435|4432.2|4435|4432.2|4435.8|4433|4435|4432.2|7
1606873040000|2020-12-02 01:37:20|4434.8|4432|4434.8|4432|4434.8|4432|4434|4431.2|2
1606873050000|2020-12-02 01:37:30|4434.5|4431.7|4434.8|4432|4434.8|4432|4434|4431.2|3
1606873060000|2020-12-02 01:37:40|4434.5|4431.7|4434.8|4432|4435|4432.2|4434.5|4431.7|6
1606873070000|2020-12-02 01:37:50|4434.5|4431.7|4436.8|4434|4436.8|4434|4434.5|4431.7|18
1606873080000|2020-12-02 01:38:00|4436|4433.2|4435.8|4433|4436|4433.2|4435.8|4433|10
1606873090000|2020-12-02 01:38:10|4435.6|4432.8|4435|4432.2|4435.8|4433|4435|4432.2|11
1606873100000|2020-12-02 01:38:20|4434.8|4432|4434|4431.2|4434.8|4432|4434|4431.2|8
1606873110000|2020-12-02 01:38:30|4433.8|4431|4433.8|4431|4433.8|4431|4433.8|4431|1
1606873120000|2020-12-02 01:38:40|4434|4431.2|4433.8|4431|4434|4431.2|4433.8|4431|4
1606873130000|2020-12-02 01:38:50|4434|4431.2|4434|4431.2|4434|4431.2|4433.5|4430.7|33
1606873140000|2020-12-02 01:39:00|4433.8|4431|4434|4431.2|4434|4431.2|4433.8|4431|2
1606873150000|2020-12-02 01:39:10|4433.8|4431|4434|4431.2|4434|4431.2|4433.8|4431|2
1606873160000|2020-12-02 01:39:20|4434.8|4432|4434.8|4432|4434.8|4432|4434.2|4431.4|10
1606873170000|2020-12-02 01:39:30|4434.6|4431.8|4433.8|4431|4434.6|4431.8|4433.8|4431|2
1606873180000|2020-12-02 01:39:40|4434.5|4431.7|4434|4431.2|4434.5|4431.7|4434|4431.2|9
1606873190000|2020-12-02 01:39:50|||||||||2
1606873200000|2020-12-02 01:40:00|4433.6|4430.8|4435|4432.2|4435|4432.2|4433|4430.2|51
1606873210000|2020-12-02 01:40:10|4435.2|4432.4|4434|4431.2|4435.8|4433|4434|4431.2|12
1606873220000|2020-12-02 01:40:20|4433.8|4431|4433.8|4431|4433.8|4431|4433.8|4431|2
1606873230000|2020-12-02 01:40:30|4434|4431.2|4434|4431.2|4434|4431.2|4434|4431.2|0
1606873240000|2020-12-02 01:40:40|4434.6|4431.8|4434.8|4432|4435|4432.2|4434.6|4431.8|6
1606873250000|2020-12-02 01:40:50|4435|4432.2|4435|4432.2|4436|4433.2|4434.8|4432|7
1606873260000|2020-12-02 01:41:00|4434.8|4432|4435|4432.2|4435|4432.2|4434.8|4432|1
1606873270000|2020-12-02 01:41:10|4434.8|4432|4434.8|4432|4434.8|4432|4434|4431.2|14
1606873280000|2020-12-02 01:41:20|4434.5|4431.7|4434|4431.2|4434.5|4431.7|4434|4431.2|0
1606873290000|2020-12-02 01:41:30|4434.8|4432|4434.8|4432|4434.8|4432|4434.5|4431.7|4
1606873310000|2020-12-02 01:41:50|||||||||1
1606873320000|2020-12-02 01:42:00|4434.5|4431.7|4434.8|4432|4434.8|4432|4434.5|4431.7|4
1606873330000|2020-12-02 01:42:10|4434.2|4431.4|4434|4431.2|4434.2|4431.4|4434|4431.2|3
1606873340000|2020-12-02 01:42:20|4434.3|4431.5|4434.8|4432|4434.8|4432|4434.3|4431.5|5
1606873350000|2020-12-02 01:42:30|4435|4432.2|4434.8|4432|4435|4432.2|4434.8|4432|1
1606873370000|2020-12-02 01:42:50|4435.8|4433|4434|4431.2|4435.8|4433|4433.5|4430.7|35
1606873380000|2020-12-02 01:43:00|4433.6|4430.8|4430.5|4427.7|4433.6|4430.8|4430.5|4427.7|45
1606873390000|2020-12-02 01:43:10|4430.2|4427.4|4427|4424.2|4430.8|4428|4426.5|4423.7|73
1606873400000|2020-12-02 01:43:20|4426.8|4424|4426|4423.2|4427.2|4424.4|4425.8|4423|31
1606873410000|2020-12-02 01:43:30|4426.5|4423.7|4426.5|4423.7|4427|4424.2|4426|4423.2|17
1606873420000|2020-12-02 01:43:40|4426|4423.2|4426.8|4424|4427|4424.2|4426|4423.2|9
1606873430000|2020-12-02 01:43:50|4427|4424.2|4427|4424.2|4427|4424.2|4427|4424.2|2
1606873440000|2020-12-02 01:44:00|4426.8|4424|4426.8|4424|4427|4424.2|4426.8|4424|8
1606873450000|2020-12-02 01:44:10|4427|4424.2|4430|4427.2|4430|4427.2|4427|4424.2|18
1606873460000|2020-12-02 01:44:20|||||||||6
1606873470000|2020-12-02 01:44:30|4429.5|4426.7|4430|4427.2|4430|4427.2|4429.3|4426.5|10
1606873480000|2020-12-02 01:44:40|4429.8|4427|4430|4427.2|4430|4427.2|4429.8|4427|0
1606873490000|2020-12-02 01:44:50|4429.8|4427|4430|4427.2|4430|4427.2|4429.8|4427|0
1606873500000|2020-12-02 01:45:00|4429.8|4427|4429|4426.2|4429.8|4427|4429|4426.2|8
1606873510000|2020-12-02 01:45:10|4428|4425.2|4428|4425.2|4428|4425.2|4428|4425.2|2
1606873520000|2020-12-02 01:45:20|4427.8|4425|4425|4422.2|4427.8|4425|4424.3|4421.5|76
1606873530000|2020-12-02 01:45:30|4424.8|4422|4422.2|4419.4|4425.3|4422.5|4422|4419.2|567
1606873540000|2020-12-02 01:45:40|4422|4419.2|4422|4419.2|4422.2|4419.4|4422|4419.2|27
1606873550000|2020-12-02 01:45:50|4422.2|4419.4|4422.2|4419.4|4422.2|4419.4|4422.2|4419.4|24
1606873560000|2020-12-02 01:46:00|||||||||12
1606873570000|2020-12-02 01:46:10|4422.8|4420|4423.2|4420.4|4423.2|4420.4|4422.2|4419.4|24
1606873580000|2020-12-02 01:46:20|4423.5|4420.7|4423.2|4420.4|4424.2|4421.4|4423.2|4420.4|19
1606873590000|2020-12-02 01:46:30|4423.7|4420.9|4424.2|4421.4|4424.2|4421.4|4423.5|4420.7|2
1606873600000|2020-12-02 01:46:40|4424.5|4421.7|4425.2|4422.4|4425.2|4422.4|4424.2|4421.4|16
1606873610000|2020-12-02 01:46:50|4424.7|4421.9|4424.2|4421.4|4425|4422.2|4423.5|4420.7|17
1606873620000|2020-12-02 01:47:00|4424|4421.2|4423|4420.2|4424.2|4421.4|4422.5|4419.7|15
1606873630000|2020-12-02 01:47:10|4422.5|4419.7|4423.5|4420.7|4423.5|4420.7|4422.2|4419.4|8
1606873640000|2020-12-02 01:47:20|4423.9|4421.1|4425.2|4422.4|4425.8|4422.9|4423.9|4421.1|36
1606873650000|2020-12-02 01:47:30|4425.5|4422.7|4427.5|4424.7|4427.5|4424.7|4425.5|4422.7|20
1606873660000|2020-12-02 01:47:40|4427.2|4424.4|4427.2|4424.4|4427.2|4424.4|4427.2|4424.4|2
1606873670000|2020-12-02 01:47:50|4427.5|4424.7|4428.2|4425.4|4428.2|4425.4|4427.5|4424.7|12
1606873680000|2020-12-02 01:48:00|4427.2|4424.4|4427.2|4424.4|4427.2|4424.4|4427.2|4424.4|8
1606873690000|2020-12-02 01:48:10|||||||||7
1606873710000|2020-12-02 01:48:30|||||||||2
1606873720000|2020-12-02 01:48:40|4427|4424.2|4428|4425.2|4428|4425.2|4427|4424.2|148
1606873730000|2020-12-02 01:48:50|4427.2|4424.4|4426.2|4423.4|4427.2|4424.4|4426.2|4423.4|22
1606873740000|2020-12-02 01:49:00|||||||||4
1606873750000|2020-12-02 01:49:10|4426.5|4423.7|4427.2|4424.4|4427.2|4424.4|4426.5|4423.7|8
1606873760000|2020-12-02 01:49:20|4427|4424.2|4427.2|4424.4|4427.2|4424.4|4427|4424.2|0
1606873770000|2020-12-02 01:49:30|4428.2|4425.4|4428.2|4425.4|4428.2|4425.4|4428.2|4425.4|9
1606873800000|2020-12-02 01:50:00|||||||||2
1606873810000|2020-12-02 01:50:10|4427.5|4424.7|4428.2|4425.4|4429.2|4426.4|4427.2|4424.4|16
1606873820000|2020-12-02 01:50:20|4428|4425.2|4427.2|4424.4|4428.2|4425.4|4427.2|4424.4|3
1606873830000|2020-12-02 01:50:30|||||||||2
1606873840000|2020-12-02 01:50:40|4427|4424.2|4427|4424.2|4427.2|4424.4|4427|4424.2|1
1606873850000|2020-12-02 01:50:50|4426.5|4423.7|4427.2|4424.4|4427.2|4424.4|4426.2|4423.4|2
1606873860000|2020-12-02 01:51:00|4426.7|4423.9|4427.5|4424.7|4427.5|4424.7|4426.2|4423.4|8
1606873870000|2020-12-02 01:51:10|4427.2|4424.4|4427.2|4424.4|4427.2|4424.4|4427.2|4424.4|1
1606873900000|2020-12-02 01:51:40|4427.7|4424.9|4428.2|4425.4|4428.2|4425.4|4427.7|4424.9|2
1606873910000|2020-12-02 01:51:50|4429.2|4426.4|4428.2|4425.4|4429.2|4426.4|4428.2|4425.4|11
1606873920000|2020-12-02 01:52:00|4428.5|4425.7|4428.2|4425.4|4428.5|4425.7|4428.2|4425.4|2
1606873930000|2020-12-02 01:52:10|4428.5|4425.7|4429.2|4426.4|4429.2|4426.4|4428.2|4425.4|13
1606873940000|2020-12-02 01:52:20|||||||||1
1606873950000|2020-12-02 01:52:30|4429.5|4426.7|4428.7|4425.9|4429.5|4426.7|4428.2|4425.4|18
1606873960000|2020-12-02 01:52:40|4429.2|4426.4|4428.5|4425.7|4429.2|4426.4|4428.5|4425.7|3
1606873970000|2020-12-02 01:52:50|4429.2|4426.4|4429.2|4426.4|4429.2|4426.4|4428.5|4425.7|12
1606873980000|2020-12-02 01:53:00|4428.7|4425.9|4428.2|4425.4|4428.7|4425.9|4428.2|4425.4|3
1606873990000|2020-12-02 01:53:10|||||||||1
1606874020000|2020-12-02 01:53:40|4428|4425.2|4427.2|4424.4|4428|4425.2|4427.2|4424.4|8
1606874030000|2020-12-02 01:53:50|||||||||1
1606874040000|2020-12-02 01:54:00|4426.5|4423.7|4428.2|4425.4|4428.2|4425.4|4426.5|4423.7|11
1606874050000|2020-12-02 01:54:10|||||||||14
1606874060000|2020-12-02 01:54:20|||||||||2
1606874080000|2020-12-02 01:54:40|||||||||1
1606874090000|2020-12-02 01:54:50|4428.7|4425.9|4429|4426.2|4429|4426.2|4428.7|4425.9|3
1606874100000|2020-12-02 01:55:00|4428.2|4425.4|4429|4426.2|4429.2|4426.4|4428.2|4425.4|20
1606874110000|2020-12-02 01:55:10|4429.2|4426.4|4429.2|4426.4|4429.2|4426.4|4429|4426.2|0
1606874120000|2020-12-02 01:55:20|4429|4426.2|4428.2|4425.4|4429|4426.2|4428.2|4425.4|3
1606874130000|2020-12-02 01:55:30|4428|4425.2|4427.2|4424.4|4428|4425.2|4427.2|4424.4|7
1606874140000|2020-12-02 01:55:40|4427.5|4424.7|4428.2|4425.4|4428.2|4425.4|4427.5|4424.7|6
1606874150000|2020-12-02 01:55:50|||||||||1
1606874160000|2020-12-02 01:56:00|||||||||3
1606874170000|2020-12-02 01:56:10|4428|4425.2|4428.2|4425.4|4428.2|4425.4|4428|4425.2|5
1606874180000|2020-12-02 01:56:20|4427.7|4424.9|4428|4425.2|4428|4425.2|4427.7|4424.9|14
1606874190000|2020-12-02 01:56:30|4428.2|4425.4|4428.2|4425.4|4428.2|4425.4|4427.2|4424.4|7
1606874220000|2020-12-02 01:57:00|4428.8|4426|4429.2|4426.4|4429.2|4426.4|4428.2|4425.4|25
1606874230000|2020-12-02 01:57:10|4429.3|4426.5|4428.3|4425.5|4429.3|4426.5|4428.3|4425.5|7
1606874240000|2020-12-02 01:57:20|4427.7|4424.9|4428.3|4425.5|4428.3|4425.5|4427.7|4424.9|4
1606874250000|2020-12-02 01:57:30|4428|4425.2|4428.3|4425.5|4428.3|4425.5|4428|4425.2|0
1606874260000|2020-12-02 01:57:40|4428|4425.2|4428.3|4425.5|4428.3|4425.5|4428|4425.2|3
1606874270000|2020-12-02 01:57:50|||||||||2
1606874280000|2020-12-02 01:58:00|4428|4425.2|4427.3|4424.5|4428.3|4425.5|4427.3|4424.5|7
1606874290000|2020-12-02 01:58:10|||||||||1
1606874300000|2020-12-02 01:58:20|4428.3|4425.5|4428.3|4425.5|4428.3|4425.5|4427.3|4424.5|8
1606874330000|2020-12-02 01:58:50|||||||||1
1606874340000|2020-12-02 01:59:00|4428|4425.2|4428.3|4425.5|4428.3|4425.5|4427.8|4425|2
1606874360000|2020-12-02 01:59:20|||||||||12
1606874390000|2020-12-02 01:59:50|4429|4426.2|4429.3|4426.5|4429.3|4426.5|4429|4426.2|7
1606874400000|2020-12-02 02:00:00|4428.8|4426|4428.3|4425.5|4428.8|4426|4428.3|4425.5|1
1606874410000|2020-12-02 02:00:10|||||||||10
1606874430000|2020-12-02 02:00:30|4428.5|4425.7|4426.3|4423.5|4428.5|4425.7|4425.5|4422.7|49
1606874440000|2020-12-02 02:00:40|4426|4423.2|4425.3|4422.5|4426|4423.2|4425|4422.2|44
1606874450000|2020-12-02 02:00:50|||||||||5
1606874470000|2020-12-02 02:01:10|4425|4422.2|4425.3|4422.5|4425.3|4422.5|4425|4422.2|4
1606874480000|2020-12-02 02:01:20|||||||||1
1606874490000|2020-12-02 02:01:30|4425|4422.2|4425.3|4422.5|4425.3|4422.5|4424.5|4421.7|17
1606874500000|2020-12-02 02:01:40|4425|4422.2|4425|4422.2|4425|4422.2|4425|4422.2|5
1606874510000|2020-12-02 02:01:50|4424.7|4421.9|4424.5|4421.7|4425.3|4422.5|4424.5|4421.7|1
1606874520000|2020-12-02 02:02:00|4425.3|4422.5|4424.7|4421.9|4425.3|4422.5|4424.7|4421.9|14
1606874530000|2020-12-02 02:02:10|4424.3|4421.5|4424.3|4421.5|4425|4422.2|4424.3|4421.5|1
1606874550000|2020-12-02 02:02:30|4424|4421.2|4422.3|4419.5|4424|4421.2|4422.3|4419.5|25
1606874560000|2020-12-02 02:02:40|4422.5|4419.7|4422.3|4419.5|4423.3|4420.5|4422.3|4419.5|29
1606874570000|2020-12-02 02:02:50|4421.7|4418.9|4421.3|4418.5|4421.7|4418.9|4421.3|4418.5|11
1606874580000|2020-12-02 02:03:00|4421.5|4418.7|4422.3|4419.5|4423|4420.2|4421.5|4418.7|37
1606874590000|2020-12-02 02:03:10|4422.7|4419.9|4418.8|4416|4423.3|4420.5|4418.3|4415.5|176
1606874600000|2020-12-02 02:03:20|4419|4416.2|4418.3|4415.5|4419.3|4416.5|4418.3|4415.5|42
1606874610000|2020-12-02 02:03:30|4418.8|4416|4418.3|4415.5|4419.3|4416.5|4418.3|4415.5|13
1606874620000|2020-12-02 02:03:40|4418.5|4415.7|4418.3|4415.5|4418.5|4415.7|4418.3|4415.5|2
1606874630000|2020-12-02 02:03:50|4417.3|4414.5|4416.3|4413.5|4417.3|4414.5|4416.3|4413.5|36
1606874640000|2020-12-02 02:04:00|4417.3|4414.5|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|23
1606874650000|2020-12-02 02:04:10|4417|4414.2|4416.3|4413.5|4417.3|4414.5|4416.3|4413.5|26
1606874660000|2020-12-02 02:04:20|4416.5|4413.7|4417|4414.2|4417.3|4414.5|4416.5|4413.7|13
1606874670000|2020-12-02 02:04:30|4417.3|4414.5|4416.3|4413.5|4417.3|4414.5|4415.3|4412.5|71
1606874680000|2020-12-02 02:04:40|4416.8|4414|4416.3|4413.5|4416.8|4414|4415.5|4412.7|27
1606874690000|2020-12-02 02:04:50|4416|4413.2|4416.3|4413.5|4416.3|4413.5|4415.7|4412.9|12
1606874700000|2020-12-02 02:05:00|4416|4413.2|4417.5|4414.7|4417.5|4414.7|4415.3|4412.5|95
1606874710000|2020-12-02 02:05:10|4417.3|4414.5|4418.3|4415.5|4418.3|4415.5|4417.3|4414.5|20
1606874720000|2020-12-02 02:05:20|4418|4415.2|4418.3|4415.5|4418.3|4415.5|4417.3|4414.5|13
1606874730000|2020-12-02 02:05:30|4417.7|4414.9|4417.3|4414.5|4417.7|4414.9|4417|4414.2|26
1606874740000|2020-12-02 02:05:40|||||||||8
1606874750000|2020-12-02 02:05:50|||||||||2
1606874760000|2020-12-02 02:06:00|4417|4414.2|4417.3|4414.5|4417.3|4414.5|4417|4414.2|15
1606874770000|2020-12-02 02:06:10|4418.3|4415.5|4419.3|4416.5|4419.3|4416.5|4418.3|4415.5|47
1606874780000|2020-12-02 02:06:20|4419|4416.2|4419.3|4416.5|4419.3|4416.5|4418.3|4415.5|5
1606874790000|2020-12-02 02:06:30|4419|4416.2|4419.3|4416.5|4419.3|4416.5|4418.3|4415.5|7
1606874800000|2020-12-02 02:06:40|4419|4416.2|4418.3|4415.5|4419.3|4416.5|4418.3|4415.5|8
1606874810000|2020-12-02 02:06:50|4418.5|4415.7|4418.3|4415.5|4419|4416.2|4418.3|4415.5|0
1606874820000|2020-12-02 02:07:00|4417.7|4414.9|4417.3|4414.5|4417.7|4414.9|4417.3|4414.5|22
1606874830000|2020-12-02 02:07:10|||||||||4
1606874840000|2020-12-02 02:07:20|4418.3|4415.5|4418.3|4415.5|4418.3|4415.5|4418|4415.2|10
1606874850000|2020-12-02 02:07:30|4418.8|4416|4419.3|4416.5|4419.3|4416.5|4418.3|4415.5|15
1606874860000|2020-12-02 02:07:40|4419|4416.2|4419.3|4416.5|4419.3|4416.5|4418.3|4415.5|14
1606874870000|2020-12-02 02:07:50|||||||||2
1606874880000|2020-12-02 02:08:00|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|4419.3|4416.5|3
1606874890000|2020-12-02 02:08:10|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|12
1606874900000|2020-12-02 02:08:20|4419.5|4416.7|4418.3|4415.5|4420.3|4417.5|4418|4415.2|71
1606874910000|2020-12-02 02:08:30|4418.5|4415.7|4419.5|4416.7|4420|4417.2|4418.5|4415.7|42
1606874920000|2020-12-02 02:08:40|4419.3|4416.5|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|5
1606874930000|2020-12-02 02:08:50|4418.7|4415.9|4419.3|4416.5|4419.3|4416.5|4418.5|4415.7|8
1606874940000|2020-12-02 02:09:00|4419.5|4416.7|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|0
1606874960000|2020-12-02 02:09:20|4419.5|4416.7|4420.3|4417.5|4420.3|4417.5|4419.5|4416.7|7
1606874970000|2020-12-02 02:09:30|4419.7|4416.9|4418.5|4415.7|4419.7|4416.9|4418.5|4415.7|12
1606874980000|2020-12-02 02:09:40|||||||||3
1606874990000|2020-12-02 02:09:50|4419|4416.2|4416.5|4413.7|4419.3|4416.5|4416.5|4413.7|40
1606875000000|2020-12-02 02:10:00|4416.8|4414|4416.3|4413.5|4417|4414.2|4416.3|4413.5|22
1606875010000|2020-12-02 02:10:10|4416.5|4413.7|4416.5|4413.7|4417.3|4414.5|4416.5|4413.7|27
1606875020000|2020-12-02 02:10:20|4416.3|4413.5|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|13
1606875030000|2020-12-02 02:10:30|4416.5|4413.7|4416.3|4413.5|4417.3|4414.5|4416|4413.2|12
1606875040000|2020-12-02 02:10:40|||||||||2
1606875050000|2020-12-02 02:10:50|4416.5|4413.7|4416.3|4413.5|4417|4414.2|4416.3|4413.5|5
1606875060000|2020-12-02 02:11:00|4416|4413.2|4416|4413.2|4416|4413.2|4415.3|4412.5|40
1606875070000|2020-12-02 02:11:10|4415.8|4413|4416.3|4413.5|4416.5|4413.7|4415.3|4412.5|11
1606875080000|2020-12-02 02:11:20|4416|4413.2|4416.3|4413.5|4416.3|4413.5|4416|4413.2|5
1606875090000|2020-12-02 02:11:30|4416.5|4413.7|4417|4414.2|4417|4414.2|4416.5|4413.7|7
1606875100000|2020-12-02 02:11:40|4416.8|4414|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|11
1606875110000|2020-12-02 02:11:50|4417.5|4414.7|4417.3|4414.5|4418.3|4415.5|4417.3|4414.5|26
1606875120000|2020-12-02 02:12:00|4417|4414.2|4416.3|4413.5|4417|4414.2|4416.3|4413.5|25
1606875130000|2020-12-02 02:12:10|4416.5|4413.7|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|4
1606875140000|2020-12-02 02:12:20|4416.7|4413.9|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|13
1606875150000|2020-12-02 02:12:30|4417|4414.2|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|9
1606875160000|2020-12-02 02:12:40|4416.7|4413.9|4416.3|4413.5|4416.7|4413.9|4416.3|4413.5|3
1606875170000|2020-12-02 02:12:50|||||||||10
1606875180000|2020-12-02 02:13:00|||||||||6
1606875190000|2020-12-02 02:13:10|4416.5|4413.7|4417.3|4414.5|4417.3|4414.5|4416.5|4413.7|8
1606875200000|2020-12-02 02:13:20|4417|4414.2|4417.3|4414.5|4417.5|4414.7|4417|4414.2|9
1606875210000|2020-12-02 02:13:30|4417.5|4414.7|4417.3|4414.5|4418|4415.2|4417.3|4414.5|14
1606875230000|2020-12-02 02:13:50|4417.8|4415|4418.3|4415.5|4418.3|4415.5|4417.5|4414.7|14
1606875240000|2020-12-02 02:14:00|4418|4415.2|4417.3|4414.5|4418|4415.2|4417.3|4414.5|4
1606875250000|2020-12-02 02:14:10|||||||||1
1606875280000|2020-12-02 02:14:40|||||||||2
1606875290000|2020-12-02 02:14:50|4417.5|4414.7|4417.3|4414.5|4418.3|4415.5|4416.3|4413.5|41
1606875300000|2020-12-02 02:15:00|4416.3|4413.5|4418.3|4415.5|4418.5|4415.7|4416.3|4413.5|45
1606875320000|2020-12-02 02:15:20|4418.5|4415.7|4419.3|4416.5|4419.3|4416.5|4418.5|4415.7|8
1606875330000|2020-12-02 02:15:30|4418.5|4415.7|4419|4416.2|4419.3|4416.5|4418.5|4415.7|17
1606875340000|2020-12-02 02:15:40|4418.5|4415.7|4418.3|4415.5|4418.5|4415.7|4418.3|4415.5|8
1606875360000|2020-12-02 02:16:00|||||||||1
1606875370000|2020-12-02 02:16:10|4417.5|4414.7|4417.3|4414.5|4417.5|4414.7|4417.3|4414.5|23
1606875380000|2020-12-02 02:16:20|4416.7|4413.9|4416.5|4413.7|4417.3|4414.5|4416.5|4413.7|4
1606875390000|2020-12-02 02:16:30|4416.3|4413.5|4416.5|4413.7|4416.5|4413.7|4416.3|4413.5|2
1606875400000|2020-12-02 02:16:40|4416|4413.2|4415.3|4412.5|4416|4413.2|4415.3|4412.5|47
1606875410000|2020-12-02 02:16:50|||||||||5
1606875420000|2020-12-02 02:17:00|4415|4412.2|4415.5|4412.7|4415.5|4412.7|4415|4412.2|21
1606875430000|2020-12-02 02:17:10|||||||||7
1606875440000|2020-12-02 02:17:20|||||||||11
1606875450000|2020-12-02 02:17:30|||||||||2
1606875460000|2020-12-02 02:17:40|4415.3|4412.5|4414.5|4411.7|4415.3|4412.5|4414.5|4411.7|21
1606875470000|2020-12-02 02:17:50|4413.8|4411|4413.3|4410.5|4413.8|4411|4413.3|4410.5|39
1606875480000|2020-12-02 02:18:00|4413|4410.2|4412.5|4409.7|4413|4410.2|4411.5|4408.7|64
1606875490000|2020-12-02 02:18:10|4413|4410.2|4415.3|4412.5|4415.3|4412.5|4413|4410.2|78
1606875500000|2020-12-02 02:18:20|||||||||14
1606875510000|2020-12-02 02:18:30|4416|4413.2|4415.5|4412.7|4416|4413.2|4415.3|4412.5|16
1606875520000|2020-12-02 02:18:40|4416|4413.2|4415.5|4412.7|4416|4413.2|4415.5|4412.7|15
1606875530000|2020-12-02 02:18:50|4415.8|4413|4413.3|4410.5|4415.8|4413|4412.3|4409.5|39
1606875540000|2020-12-02 02:19:00|||||||||2
1606875550000|2020-12-02 02:19:10|||||||||3
1606875560000|2020-12-02 02:19:20|||||||||2
1606875570000|2020-12-02 02:19:30|4413.5|4410.7|4413.5|4410.7|4413.5|4410.7|4413.5|4410.7|1
1606875580000|2020-12-02 02:19:40|4413.3|4410.5|4413.3|4410.5|4413.5|4410.7|4413.3|4410.5|13
1606875590000|2020-12-02 02:19:50|4413|4410.2|4412.5|4409.7|4413|4410.2|4412.5|4409.7|7
1606875600000|2020-12-02 02:20:00|4412.8|4410|4412.3|4409.5|4412.8|4410|4412.3|4409.5|6
1606875610000|2020-12-02 02:20:10|4411.5|4408.7|4411.3|4408.5|4412.3|4409.5|4411.3|4408.5|109
1606875620000|2020-12-02 02:20:20|4410.4|4407.6|4408.3|4405.5|4410.4|4407.6|4407.5|4404.7|349
1606875630000|2020-12-02 02:20:30|4408|4405.2|4408.3|4405.5|4409|4406.2|4408|4405.2|17
1606875640000|2020-12-02 02:20:40|||||||||13
1606875650000|2020-12-02 02:20:50|4408|4405.2|4405.3|4402.5|4408.3|4405.5|4404.5|4401.7|177
1606875660000|2020-12-02 02:21:00|4405|4402.2|4406|4403.2|4406.3|4403.5|4403.8|4401|115
1606875670000|2020-12-02 02:21:10|4406.3|4403.5|4404.5|4401.7|4406.3|4403.5|4404.5|4401.7|70
1606875680000|2020-12-02 02:21:20|4404.3|4401.5|4403.3|4400.5|4404.3|4401.5|4403.3|4400.5|58
1606875690000|2020-12-02 02:21:30|4402.7|4399.9|4402.5|4399.7|4403.3|4400.5|4402.5|4399.7|53
1606875700000|2020-12-02 02:21:40|4403.3|4400.5|4403.3|4400.5|4403.3|4400.5|4402.5|4399.7|32
1606875710000|2020-12-02 02:21:50|4403.5|4400.7|4404.3|4401.5|4404.3|4401.5|4403.5|4400.7|18
1606875720000|2020-12-02 02:22:00|4403.7|4400.9|4404.3|4401.5|4404.3|4401.5|4403.5|4400.7|12
1606875730000|2020-12-02 02:22:10|||||||||7
1606875740000|2020-12-02 02:22:20|4404.5|4401.7|4405.3|4402.5|4405.3|4402.5|4404.5|4401.7|18
1606875750000|2020-12-02 02:22:30|4405|4402.2|4405|4402.2|4405.3|4402.5|4404.5|4401.7|8
1606875760000|2020-12-02 02:22:40|4405.3|4402.5|4406|4403.2|4406.3|4403.5|4405.3|4402.5|8
1606875770000|2020-12-02 02:22:50|4406.3|4403.5|4404.5|4401.7|4406.3|4403.5|4404.5|4401.7|24
1606875780000|2020-12-02 02:23:00|||||||||1
1606875790000|2020-12-02 02:23:10|||||||||7
1606875800000|2020-12-02 02:23:20|4405|4402.2|4405.3|4402.5|4405.3|4402.5|4405|4402.2|9
1606875810000|2020-12-02 02:23:30|4403|4400.2|4404.5|4401.7|4404.5|4401.7|4402.5|4399.7|61
1606875820000|2020-12-02 02:23:40|4405.3|4402.5|4404.5|4401.7|4405.3|4402.5|4404.5|4401.7|16
1606875830000|2020-12-02 02:23:50|4403.6|4400.8|4403.8|4401|4404.3|4401.5|4403|4400.2|41
1606875840000|2020-12-02 02:24:00|4403.5|4400.7|4403.5|4400.7|4404.3|4401.5|4403.5|4400.7|16
1606875850000|2020-12-02 02:24:10|||||||||17
1606875860000|2020-12-02 02:24:20|||||||||1
1606875870000|2020-12-02 02:24:30|||||||||2
1606875880000|2020-12-02 02:24:40|4404|4401.2|4405.3|4402.5|4405.3|4402.5|4404|4401.2|29
1606875890000|2020-12-02 02:24:50|4405.5|4402.7|4405.3|4402.5|4405.5|4402.7|4405.3|4402.5|14
1606875900000|2020-12-02 02:25:00|4406|4403.2|4406.3|4403.5|4406.3|4403.5|4406|4403.2|7
1606875910000|2020-12-02 02:25:10|4406|4403.2|4406.3|4403.5|4406.3|4403.5|4405.5|4402.7|29
1606875920000|2020-12-02 02:25:20|4406.5|4403.7|4406.3|4403.5|4406.5|4403.7|4406.3|4403.5|3
1606875930000|2020-12-02 02:25:30|||||||||5
1606875950000|2020-12-02 02:25:50|4406|4403.2|4405.3|4402.5|4406|4403.2|4405.3|4402.5|14
1606875960000|2020-12-02 02:26:00|4405.5|4402.7|4405.3|4402.5|4406.3|4403.5|4405.3|4402.5|11
1606875970000|2020-12-02 02:26:10|||||||||7
1606875990000|2020-12-02 02:26:30|||||||||1
1606876000000|2020-12-02 02:26:40|4406|4403.2|4406.3|4403.5|4406.3|4403.5|4406|4403.2|8
1606876010000|2020-12-02 02:26:50|||||||||2
1606876020000|2020-12-02 02:27:00|4406.7|4403.9|4407.3|4404.5|4407.5|4404.7|4406.7|4403.9|17
1606876030000|2020-12-02 02:27:10|||||||||22
1606876040000|2020-12-02 02:27:20|||||||||4
1606876050000|2020-12-02 02:27:30|4407.5|4404.7|4408.3|4405.5|4408.3|4405.5|4407.5|4404.7|5
1606876060000|2020-12-02 02:27:40|4408|4405.2|4409|4406.2|4409|4406.2|4407.3|4404.5|12
1606876070000|2020-12-02 02:27:50|4408.3|4405.5|4408.5|4405.7|4409.3|4406.5|4408.3|4405.5|23
1606876080000|2020-12-02 02:28:00|4408.3|4405.5|4409.3|4406.5|4409.3|4406.5|4408.3|4405.5|6
1606876090000|2020-12-02 02:28:10|4409.5|4406.7|4409.3|4406.5|4409.5|4406.7|4409.3|4406.5|11
1606876100000|2020-12-02 02:28:20|||||||||1
1606876110000|2020-12-02 02:28:30|4409.5|4406.7|4409.3|4406.5|4409.5|4406.7|4409.3|4406.5|23
1606876120000|2020-12-02 02:28:40|||||||||2
1606876130000|2020-12-02 02:28:50|||||||||2
1606876140000|2020-12-02 02:29:00|4409|4406.2|4409|4406.2|4409|4406.2|4409|4406.2|2
1606876150000|2020-12-02 02:29:10|4409.3|4406.5|4409.3|4406.5|4409.3|4406.5|4408.5|4405.7|28
1606876160000|2020-12-02 02:29:20|||||||||2
1606876170000|2020-12-02 02:29:30|4408.3|4405.5|4409.3|4406.5|4409.3|4406.5|4408.3|4405.5|11
1606876180000|2020-12-02 02:29:40|4408.7|4405.9|4408.3|4405.5|4408.7|4405.9|4408.3|4405.5|4
1606876190000|2020-12-02 02:29:50|||||||||1
1606876200000|2020-12-02 02:30:00|||||||||4
1606876210000|2020-12-02 02:30:10|4407.3|4404.5|4406.3|4403.5|4407.3|4404.5|4406.3|4403.5|34
1606876220000|2020-12-02 02:30:20|4405.7|4402.9|4404.3|4401.5|4405.7|4402.9|4403.5|4400.7|37
1606876230000|2020-12-02 02:30:30|4404.5|4401.7|4405.3|4402.5|4405.3|4402.5|4404.5|4401.7|22
1606876240000|2020-12-02 02:30:40|4406.3|4403.5|4406.3|4403.5|4406.3|4403.5|4405.3|4402.5|16
1606876250000|2020-12-02 02:30:50|||||||||19
1606876260000|2020-12-02 02:31:00|4406|4403.2|4405.3|4402.5|4406.3|4403.5|4405.3|4402.5|25
1606876270000|2020-12-02 02:31:10|4405|4402.2|4405.3|4402.5|4405.3|4402.5|4405|4402.2|8
1606876280000|2020-12-02 02:31:20|4404.7|4401.9|4404.3|4401.5|4404.7|4401.9|4403.3|4400.5|28
1606876290000|2020-12-02 02:31:30|4404|4401.2|4403.3|4400.5|4404.3|4401.5|4403.3|4400.5|5
1606876300000|2020-12-02 02:31:40|4402.7|4399.9|4403.3|4400.5|4403.3|4400.5|4402.7|4399.9|39
1606876310000|2020-12-02 02:31:50|4402.7|4399.9|4403|4400.2|4403.3|4400.5|4402.3|4399.5|12
1606876320000|2020-12-02 02:32:00|4403.3|4400.5|4403.3|4400.5|4403.5|4400.7|4403.3|4400.5|3
1606876330000|2020-12-02 02:32:10|4402.5|4399.7|4402.3|4399.5|4403.3|4400.5|4401.5|4398.7|80
1606876340000|2020-12-02 02:32:20|4402|4399.2|4403.3|4400.5|4403.3|4400.5|4402|4399.2|22
1606876350000|2020-12-02 02:32:30|4403|4400.2|4403.3|4400.5|4403.3|4400.5|4402.3|4399.5|121
1606876370000|2020-12-02 02:32:50|||||||||3
1606876380000|2020-12-02 02:33:00|4403.5|4400.7|4404.3|4401.5|4404.3|4401.5|4403.5|4400.7|10
1606876390000|2020-12-02 02:33:10|||||||||3
1606876400000|2020-12-02 02:33:20|4403.7|4400.9|4403.5|4400.7|4403.7|4400.9|4403|4400.2|13
1606876410000|2020-12-02 02:33:30|4404|4401.2|4404.3|4401.5|4404.3|4401.5|4404|4401.2|5
1606876420000|2020-12-02 02:33:40|4404|4401.2|4403.3|4400.5|4404|4401.2|4403.3|4400.5|1
1606876430000|2020-12-02 02:33:50|4403.5|4400.7|4404.3|4401.5|4404.3|4401.5|4403.5|4400.7|10
1606876440000|2020-12-02 02:34:00|||||||||3
1606876450000|2020-12-02 02:34:10|4404.8|4402|4406|4403.2|4406|4403.2|4404.8|4402|20
1606876460000|2020-12-02 02:34:20|4406.3|4403.5|4406.3|4403.5|4406.3|4403.5|4405.5|4402.7|17
1606876470000|2020-12-02 02:34:30|||||||||10
1606876480000|2020-12-02 02:34:40|4407|4404.2|4408.3|4405.5|4408.3|4405.5|4406.5|4403.7|18
1606876490000|2020-12-02 02:34:50|||||||||3
1606876500000|2020-12-02 02:35:00|4408|4405.2|4408.3|4405.5|4408.3|4405.5|4407.5|4404.7|22
1606876510000|2020-12-02 02:35:10|4408|4405.2|4408.3|4405.5|4408.3|4405.5|4407.5|4404.7|15
1606876520000|2020-12-02 02:35:20|4409|4406.2|4410.3|4407.5|4410.5|4407.7|4409|4406.2|53
1606876530000|2020-12-02 02:35:30|4410.8|4408|4411|4408.2|4411|4408.2|4410.3|4407.5|33
1606876540000|2020-12-02 02:35:40|4410.3|4407.5|4410|4407.2|4410.5|4407.7|4410|4407.2|163
1606876550000|2020-12-02 02:35:50|4410.3|4407.5|4410.3|4407.5|4410.3|4407.5|4410.3|4407.5|7
1606876560000|2020-12-02 02:36:00|4410.5|4407.7|4411.3|4408.5|4412.3|4409.5|4410.5|4407.7|58
1606876570000|2020-12-02 02:36:10|4412|4409.2|4412.3|4409.5|4412.3|4409.5|4412|4409.2|17
1606876580000|2020-12-02 02:36:20|||||||||8
1606876590000|2020-12-02 02:36:30|4412.8|4410|4412.3|4409.5|4413|4410.2|4412.3|4409.5|15
1606876600000|2020-12-02 02:36:40|4412.5|4409.7|4413.3|4410.5|4414|4411.2|4412.5|4409.7|52
1606876610000|2020-12-02 02:36:50|4412.3|4409.5|4412.3|4409.5|4412.5|4409.7|4412.3|4409.5|12
1606876620000|2020-12-02 02:37:00|4412.5|4409.7|4413|4410.2|4413.3|4410.5|4412.5|4409.7|10
1606876630000|2020-12-02 02:37:10|4412.8|4410|4412.3|4409.5|4412.8|4410|4412.3|4409.5|12
1606876640000|2020-12-02 02:37:20|4413.4|4409.4|4413.3|4410.5|4414.3|4411.5|4413.1|4409.4|23
1606876650000|2020-12-02 02:37:30|4413.5|4410.7|4414.3|4411.5|4414.3|4411.5|4413.5|4410.7|9
1606876660000|2020-12-02 02:37:40|4414|4411.2|4413.3|4410.5|4414.3|4411.5|4413|4410.2|4
1606876670000|2020-12-02 02:37:50|4414.5|4411.7|4415|4412.2|4415|4412.2|4414|4411.2|67
1606876680000|2020-12-02 02:38:00|||||||||1
1606876700000|2020-12-02 02:38:20|4414.8|4412|4414.5|4411.7|4415|4412.2|4414.3|4411.5|12
1606876710000|2020-12-02 02:38:30|4414.8|4412|4414|4411.2|4415|4412.2|4413|4410.2|62
1606876720000|2020-12-02 02:38:40|4413.8|4411|4414|4411.2|4414|4411.2|4413.3|4410.5|7
1606876730000|2020-12-02 02:38:50|4413.5|4410.7|4414.3|4411.5|4415|4412.2|4413.3|4410.5|7
1606876740000|2020-12-02 02:39:00|4414.5|4411.7|4415|4412.2|4415|4412.2|4414.3|4411.5|8
1606876750000|2020-12-02 02:39:10|4415.3|4412.5|4415.3|4412.5|4415.3|4412.5|4415.3|4412.5|0
1606876760000|2020-12-02 02:39:20|4415|4412.2|4415|4412.2|4415|4412.2|4414.3|4411.5|32
1606876770000|2020-12-02 02:39:30|4414.8|4412|4414.3|4411.5|4414.8|4412|4414|4411.2|4
1606876780000|2020-12-02 02:39:40|4414.5|4411.7|4415.3|4412.5|4415.3|4412.5|4414.5|4411.7|7
1606876790000|2020-12-02 02:39:50|4415|4412.2|4415|4412.2|4415|4412.2|4415|4412.2|3
1606876800000|2020-12-02 02:40:00|4414.5|4411.7|4415.3|4412.5|4415.3|4412.5|4414.5|4411.7|5
1606876810000|2020-12-02 02:40:10|||||||||5
1606876820000|2020-12-02 02:40:20|4415.5|4412.7|4416|4413.2|4416|4413.2|4415.5|4412.7|17
1606876830000|2020-12-02 02:40:30|4415.8|4413|4415.5|4412.7|4416|4413.2|4415.3|4412.5|4
1606876840000|2020-12-02 02:40:40|4415.3|4412.5|4416|4413.2|4416|4413.2|4415.3|4412.5|6
1606876850000|2020-12-02 02:40:50|4415.5|4412.7|4415|4412.2|4415.5|4412.7|4415|4412.2|2
1606876860000|2020-12-02 02:41:00|4415.3|4412.5|4415.3|4412.5|4415.3|4412.5|4415.3|4412.5|16
1606876870000|2020-12-02 02:41:10|4416|4413.2|4416.3|4413.5|4416.3|4413.5|4416|4413.2|8
1606876880000|2020-12-02 02:41:20|4416.5|4413.7|4416.3|4413.5|4416.5|4413.7|4416.3|4413.5|28
1606876890000|2020-12-02 02:41:30|4416|4413.2|4416.3|4413.5|4416.3|4413.5|4416|4413.2|9
1606876900000|2020-12-02 02:41:40|4416.5|4413.7|4417.3|4414.5|4417.3|4414.5|4416.5|4413.7|91
1606876910000|2020-12-02 02:41:50|||||||||9
1606876920000|2020-12-02 02:42:00|||||||||1
1606876930000|2020-12-02 02:42:10|4417|4414.2|4415.3|4412.5|4417|4414.2|4415.3|4412.5|19
1606876940000|2020-12-02 02:42:20|4415.5|4412.7|4415.3|4412.5|4416|4413.2|4415.3|4412.5|12
1606876950000|2020-12-02 02:42:30|4415|4412.2|4414.5|4411.7|4415|4412.2|4414.3|4411.5|19
1606876960000|2020-12-02 02:42:40|4414.3|4411.5|4414.3|4411.5|4414.3|4411.5|4414.3|4411.5|5
1606876970000|2020-12-02 02:42:50|4414.5|4411.7|4415|4412.2|4415|4412.2|4414.3|4411.5|8
1606876980000|2020-12-02 02:43:00|4414.8|4412|4415.3|4412.5|4415.3|4412.5|4414.3|4411.5|2
1606877000000|2020-12-02 02:43:20|4415.5|4412.7|4416|4413.2|4416|4413.2|4415.5|4412.7|8
1606877010000|2020-12-02 02:43:30|4416.3|4413.5|4418.3|4415.5|4418.3|4415.5|4416|4413.2|44
1606877020000|2020-12-02 02:43:40|4417.5|4414.7|4417.3|4414.5|4418|4415.2|4417.3|4414.5|15
1606877030000|2020-12-02 02:43:50|4418.3|4415.5|4418.3|4415.5|4418.3|4415.5|4418.3|4415.5|4
1606877040000|2020-12-02 02:44:00|4418|4415.2|4418.3|4415.5|4418.3|4415.5|4417.8|4415|6
1606877050000|2020-12-02 02:44:10|4419|4416.2|4418.5|4415.7|4419|4416.2|4418.5|4415.7|14
1606877060000|2020-12-02 02:44:20|4419|4416.2|4418.3|4415.5|4419|4416.2|4418.3|4415.5|2
1606877070000|2020-12-02 02:44:30|4418.5|4415.7|4419|4416.2|4419|4416.2|4418.3|4415.5|5
1606877080000|2020-12-02 02:44:40|4419.3|4416.5|4420.3|4417.5|4420.3|4417.5|4419.3|4416.5|44
1606877090000|2020-12-02 02:44:50|4420|4417.2|4419.3|4416.5|4420.3|4417.5|4419.3|4416.5|8
1606877100000|2020-12-02 02:45:00|4420|4417.2|4420.3|4417.5|4420.3|4417.5|4420|4417.2|9
1606877110000|2020-12-02 02:45:10|4419.8|4417|4420.3|4417.5|4420.3|4417.5|4419.3|4416.5|6
1606877120000|2020-12-02 02:45:20|4420|4417.2|4419.3|4416.5|4420.3|4417.5|4419.3|4416.5|6
1606877130000|2020-12-02 02:45:30|4419.5|4416.7|4420|4417.2|4420|4417.2|4419.3|4416.5|5
1606877140000|2020-12-02 02:45:40|4419.5|4416.7|4420|4417.2|4420.3|4417.5|4419.3|4416.5|18
1606877150000|2020-12-02 02:45:50|4419.8|4417|4419.8|4417|4420|4417.2|4419.3|4416.5|6
1606877160000|2020-12-02 02:46:00|4419.5|4416.7|4418.3|4415.5|4420|4417.2|4418|4415.2|66
1606877170000|2020-12-02 02:46:10|4418|4415.2|4417.8|4415|4418|4415.2|4417.5|4414.7|5
1606877180000|2020-12-02 02:46:20|4418|4415.2|4418.3|4415.5|4418.3|4415.5|4418|4415.2|2
1606877190000|2020-12-02 02:46:30|4418|4415.2|4418|4415.2|4418.3|4415.5|4418|4415.2|9
1606877200000|2020-12-02 02:46:40|4418.3|4415.5|4417.8|4415|4418.3|4415.5|4417.8|4415|0
1606877210000|2020-12-02 02:46:50|4418.3|4415.5|4417.3|4414.5|4418.3|4415.5|4417.3|4414.5|4
1606877220000|2020-12-02 02:47:00|4417.5|4414.7|4417.3|4414.5|4417.5|4414.7|4417.3|4414.5|8
1606877230000|2020-12-02 02:47:10|4417.5|4414.7|4418.3|4415.5|4418.5|4415.7|4417.5|4414.7|8
1606877250000|2020-12-02 02:47:30|4418.5|4415.7|4418.8|4416|4419.3|4416.5|4418.3|4415.5|7
1606877260000|2020-12-02 02:47:40|4418.5|4415.7|4418.3|4415.5|4418.5|4415.7|4418|4415.2|1
1606877270000|2020-12-02 02:47:50|||||||||14
1606877280000|2020-12-02 02:48:00|4418.5|4415.7|4418.3|4415.5|4419.3|4416.5|4418.3|4415.5|9
1606877290000|2020-12-02 02:48:10|||||||||1
1606877300000|2020-12-02 02:48:20|4418|4415.2|4417.3|4414.5|4418.3|4415.5|4417.3|4414.5|6
1606877310000|2020-12-02 02:48:30|||||||||1
1606877320000|2020-12-02 02:48:40|||||||||2
1606877330000|2020-12-02 02:48:50|||||||||3
1606877340000|2020-12-02 02:49:00|4417.5|4414.7|4418|4415.2|4418.3|4415.5|4417.5|4414.7|3
1606877350000|2020-12-02 02:49:10|4417.5|4414.7|4417.3|4414.5|4417.5|4414.7|4417.3|4414.5|3
1606877370000|2020-12-02 02:49:30|4417|4414.2|4416.3|4413.5|4417|4414.2|4416.3|4413.5|11
1606877380000|2020-12-02 02:49:40|4417|4414.2|4417.3|4414.5|4417.3|4414.5|4417|4414.2|5
1606877390000|2020-12-02 02:49:50|4417|4414.2|4417.3|4414.5|4417.3|4414.5|4417|4414.2|2
1606877400000|2020-12-02 02:50:00|4417.5|4414.7|4418.3|4415.5|4418.3|4415.5|4417.5|4414.7|5
1606877410000|2020-12-02 02:50:10|4418.5|4415.7|4418.3|4415.5|4419.3|4416.5|4418.3|4415.5|14
1606877420000|2020-12-02 02:50:20|||||||||2
1606877430000|2020-12-02 02:50:30|||||||||1
1606877440000|2020-12-02 02:50:40|4417.7|4414.9|4418.3|4415.5|4418.3|4415.5|4417|4414.2|11
1606877450000|2020-12-02 02:50:50|4418|4415.2|4417.3|4414.5|4418|4415.2|4417.3|4414.5|0
1606877460000|2020-12-02 02:51:00|4418|4415.2|4418.3|4415.5|4418.3|4415.5|4418|4415.2|11
1606877470000|2020-12-02 02:51:10|||||||||1
1606877480000|2020-12-02 02:51:20|4418.5|4415.7|4418.5|4415.7|4419|4416.2|4418.3|4415.5|9
1606877490000|2020-12-02 02:51:30|4418.3|4415.5|4419.3|4416.5|4419.3|4416.5|4418.3|4415.5|11
1606877500000|2020-12-02 02:51:40|||||||||3
1606877510000|2020-12-02 02:51:50|||||||||4
1606877520000|2020-12-02 02:52:00|4420|4417.2|4420.5|4417.7|4420.5|4417.7|4419.3|4416.5|47
1606877530000|2020-12-02 02:52:10|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|2
1606877540000|2020-12-02 02:52:20|4420|4417.2|4420.3|4417.5|4420.3|4417.5|4420|4417.2|4
1606877550000|2020-12-02 02:52:30|||||||||3
1606877560000|2020-12-02 02:52:40|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|1
1606877570000|2020-12-02 02:52:50|||||||||3
1606877580000|2020-12-02 02:53:00|4419.8|4417|4419.3|4416.5|4420.3|4417.5|4419.3|4416.5|25
1606877590000|2020-12-02 02:53:10|4419|4416.2|4419|4416.2|4419|4416.2|4419|4416.2|19
1606877600000|2020-12-02 02:53:20|4419.3|4416.5|4419|4416.2|4419.3|4416.5|4418.5|4415.7|6
1606877610000|2020-12-02 02:53:30|4419.3|4416.5|4419.3|4416.5|4419.3|4416.5|4418.5|4415.7|10
1606877620000|2020-12-02 02:53:40|4419|4416.2|4419|4416.2|4419.3|4416.5|4419|4416.2|6
1606877630000|2020-12-02 02:53:50|4418.7|4415.9|4422.5|4419.7|4423.3|4420.5|4418.5|4415.7|103
1606877640000|2020-12-02 02:54:00|4423|4420.2|4423.3|4420.5|4423.5|4420.7|4422.5|4419.7|28
1606877650000|2020-12-02 02:54:10|4422.7|4419.9|4422.5|4419.7|4423.5|4420.7|4422.5|4419.7|17
1606877660000|2020-12-02 02:54:20|4422.3|4419.5|4421.3|4418.5|4422.3|4419.5|4421.3|4418.5|6
1606877670000|2020-12-02 02:54:30|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4419.7|4416.9|14
1606877680000|2020-12-02 02:54:40|4420|4417.2|4419.5|4416.7|4420.3|4417.5|4419.5|4416.7|2
1606877690000|2020-12-02 02:54:50|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|4420.3|4417.5|5
1606877700000|2020-12-02 02:55:00|4420.3|4417.5|4419.5|4416.7|4420.3|4417.5|4419.5|4416.7|10
1606877710000|2020-12-02 02:55:10|4419.7|4416.9|4419.5|4416.7|4420.3|4417.5|4419.3|4416.5|4
1606877730000|2020-12-02 02:55:30|||||||||3
1606877740000|2020-12-02 02:55:40|4419.3|4416.5|4419.3|4416.5|4419.3|4416.5|4419.3|4416.5|0
1606877750000|2020-12-02 02:55:50|4418.7|4415.9|4419|4416.2|4419.3|4416.5|4418.7|4415.9|6
1606877760000|2020-12-02 02:56:00|4419.3|4416.5|4419.3|4416.5|4419.3|4416.5|4418.5|4415.7|14
1606877770000|2020-12-02 02:56:10|4419|4416.2|4418.5|4415.7|4419|4416.2|4418.5|4415.7|1
1606877790000|2020-12-02 02:56:30|4418.3|4415.5|4417.5|4414.7|4418.3|4415.5|4417.5|4414.7|3
1606877800000|2020-12-02 02:56:40|4417.3|4414.5|4418.3|4415.5|4418.3|4415.5|4417.3|4414.5|18
1606877820000|2020-12-02 02:57:00|4417.7|4414.9|4414.3|4411.5|4418|4415.2|4414.3|4411.5|79
1606877830000|2020-12-02 02:57:10|4414.1|4411.3|4414.3|4411.5|4414.3|4411.5|4414.1|4411.3|10
1606877840000|2020-12-02 02:57:20|||||||||1
1606877850000|2020-12-02 02:57:30|4414|4411.2|4414.3|4411.5|4414.3|4411.5|4414|4411.2|5
1606877860000|2020-12-02 02:57:40|4413.7|4410.9|4414.3|4411.5|4414.3|4411.5|4413.5|4410.7|20
1606877870000|2020-12-02 02:57:50|4414|4411.2|4414.3|4411.5|4414.3|4411.5|4413.5|4410.7|9
1606877880000|2020-12-02 02:58:00|4414.1|4411.3|4413.3|4410.5|4414.1|4411.3|4413.3|4410.5|3
1606877890000|2020-12-02 02:58:10|||||||||8
1606877900000|2020-12-02 02:58:20|4413|4410.2|4413.3|4410.5|4413.3|4410.5|4413|4410.2|16
1606877910000|2020-12-02 02:58:30|4413|4410.2|4413.3|4410.5|4413.3|4410.5|4413|4410.2|0
1606877920000|2020-12-02 02:58:40|4413.1|4410.3|4412.3|4409.5|4413.1|4410.3|4412.3|4409.5|4
1606877930000|2020-12-02 02:58:50|4412.1|4409.3|4412.3|4409.5|4412.3|4409.5|4412.1|4409.3|3
1606877940000|2020-12-02 02:59:00|||||||||2
1606877950000|2020-12-02 02:59:10|||||||||3
1606877960000|2020-12-02 02:59:20|4412.1|4409.3|4412.3|4409.5|4413.1|4410.3|4412.1|4409.3|14
1606877970000|2020-12-02 02:59:30|4412.1|4409.3|4412.3|4409.5|4412.3|4409.5|4412.1|4409.3|0
1606877980000|2020-12-02 02:59:40|||||||||2
1606877990000|2020-12-02 02:59:50|4412.1|4409.3|4412.3|4409.5|4412.3|4409.5|4412.1|4409.3|3
1606878000000|2020-12-02 03:00:00|4413.1|4410.3|4413.3|4410.5|4413.3|4410.5|4412.5|4409.7|8
1606878010000|2020-12-02 03:00:10|4413.1|4410.3|4413.3|4410.5|4413.3|4410.5|4413.1|4410.3|1
1606878020000|2020-12-02 03:00:20|||||||||4
1606878030000|2020-12-02 03:00:30|4412.7|4409.9|4413.3|4410.5|4413.3|4410.5|4412.5|4409.7|10
1606878050000|2020-12-02 03:00:50|||||||||2
1606878060000|2020-12-02 03:01:00|||||||||4
1606878070000|2020-12-02 03:01:10|4413.5|4410.7|4413.8|4411|4414.3|4411.5|4413.5|4410.7|10
1606878080000|2020-12-02 03:01:20|4414.3|4411.5|4414.3|4411.5|4414.3|4411.5|4414.3|4411.5|1
1606878090000|2020-12-02 03:01:30|4413.7|4410.9|4413.3|4410.5|4414|4411.2|4413.3|4410.5|7
1606878100000|2020-12-02 03:01:40|4412.3|4409.5|4411.3|4408.5|4412.3|4409.5|4411.3|4408.5|18
1606878120000|2020-12-02 03:02:00|||||||||4
1606878140000|2020-12-02 03:02:20|4411.5|4408.7|4411.3|4408.5|4412.3|4409.5|4411|4408.2|34
1606878150000|2020-12-02 03:02:30|4410.7|4407.9|4410.3|4407.5|4410.7|4407.9|4410.3|4407.5|6
1606878160000|2020-12-02 03:02:40|4410.5|4407.7|4411.3|4408.5|4411.3|4408.5|4410.5|4407.7|30
1606878170000|2020-12-02 03:02:50|4411.1|4408.3|4410.3|4407.5|4411.1|4408.3|4410.3|4407.5|16
1606878180000|2020-12-02 03:03:00|||||||||4
1606878190000|2020-12-02 03:03:10|4410.5|4407.7|4410.3|4407.5|4410.5|4407.7|4410.3|4407.5|5
1606878200000|2020-12-02 03:03:20|4411|4408.2|4410.3|4407.5|4411.3|4408.5|4410.3|4407.5|9
1606878210000|2020-12-02 03:03:30|4410.7|4407.9|4411|4408.2|4411.3|4408.5|4410.5|4407.7|14
1606878220000|2020-12-02 03:03:40|4411.3|4408.5|4410.3|4407.5|4411.3|4408.5|4410.3|4407.5|5
1606878230000|2020-12-02 03:03:50|4410.5|4407.7|4410.3|4407.5|4410.5|4407.7|4410.3|4407.5|2
1606878240000|2020-12-02 03:04:00|4410.5|4407.7|4410.3|4407.5|4410.5|4407.7|4410.3|4407.5|2
1606878250000|2020-12-02 03:04:10|4410.8|4408|4410.8|4408|4411.3|4408.5|4410.5|4407.7|20
1606878260000|2020-12-02 03:04:20|4410.6|4407.8|4410.3|4407.5|4411.3|4408.5|4410.3|4407.5|14
1606878270000|2020-12-02 03:04:30|||||||||1
1606878280000|2020-12-02 03:04:40|4409.5|4406.7|4410.3|4407.5|4410.3|4407.5|4409.5|4406.7|28
1606878290000|2020-12-02 03:04:50|4410.5|4407.7|4410.5|4407.7|4410.5|4407.7|4410.5|4407.7|5
1606878300000|2020-12-02 03:05:00|4410.3|4407.5|4412.3|4409.5|4412.3|4409.5|4410.3|4407.5|16
1606878310000|2020-12-02 03:05:10|4411.7|4408.9|4411.3|4408.5|4411.7|4408.9|4411.3|4408.5|15
1606878320000|2020-12-02 03:05:20|||||||||1
1606878330000|2020-12-02 03:05:30|||||||||1
1606878350000|2020-12-02 03:05:50|4411.5|4408.7|4412.3|4409.5|4412.3|4409.5|4411.5|4408.7|3
1606878360000|2020-12-02 03:06:00|4412.5|4409.7|4412.3|4409.5|4412.5|4409.7|4412.3|4409.5|2
1606878370000|2020-12-02 03:06:10|||||||||2
1606878380000|2020-12-02 03:06:20|4412.5|4409.7|4412.3|4409.5|4412.5|4409.7|4412.3|4409.5|18
1606878390000|2020-12-02 03:06:30|4412.5|4409.7|4413.3|4410.5|4413.3|4410.5|4412.3|4409.5|15
1606878400000|2020-12-02 03:06:40|4413.8|4411|4414.3|4411.5|4415.1|4412.3|4413.8|4411|16
1606878410000|2020-12-02 03:06:50|4414.8|4412|4414.3|4411.5|4415.1|4412.3|4414.1|4411.3|16
1606878430000|2020-12-02 03:07:10|||||||||2
1606878440000|2020-12-02 03:07:20|4414.5|4411.7|4415.3|4412.5|4415.3|4412.5|4414.5|4411.7|10
1606878450000|2020-12-02 03:07:30|4415.8|4413|4415.3|4412.5|4416.1|4413.3|4415.3|4412.5|28
1606878460000|2020-12-02 03:07:40|||||||||2
1606878470000|2020-12-02 03:07:50|4414.7|4411.9|4414.3|4411.5|4415|4412.2|4414.1|4411.3|27
1606878490000|2020-12-02 03:08:10|4414|4411.2|4414.3|4411.5|4414.3|4411.5|4413.8|4411|5
1606878510000|2020-12-02 03:08:30|||||||||4
1606878520000|2020-12-02 03:08:40|4414.5|4411.7|4414.5|4411.7|4414.5|4411.7|4414.3|4411.5|3
1606878530000|2020-12-02 03:08:50|||||||||1
1606878540000|2020-12-02 03:09:00|4414.7|4411.9|4414.5|4411.7|4415.3|4412.5|4414.5|4411.7|23
1606878550000|2020-12-02 03:09:10|4415.1|4412.3|4414.5|4411.7|4415.1|4412.3|4414.5|4411.7|11
1606878560000|2020-12-02 03:09:20|||||||||1
1606878570000|2020-12-02 03:09:30|||||||||2
1606878600000|2020-12-02 03:10:00|||||||||1
1606878610000|2020-12-02 03:10:10|||||||||1
1606878620000|2020-12-02 03:10:20|||||||||2
1606878630000|2020-12-02 03:10:30|||||||||3
1606878650000|2020-12-02 03:10:50|||||||||1
1606878660000|2020-12-02 03:11:00|||||||||2
1606878670000|2020-12-02 03:11:10|4414.7|4411.9|4416.5|4413.7|4416.5|4413.7|4414.7|4411.9|18
1606878680000|2020-12-02 03:11:20|||||||||5
1606878690000|2020-12-02 03:11:30|||||||||2
1606878700000|2020-12-02 03:11:40|4415.5|4412.7|4415.5|4412.7|4415.8|4413|4415.5|4412.7|6
1606878710000|2020-12-02 03:11:50|4415.8|4413|4415.5|4412.7|4416.3|4413.5|4415.5|4412.7|9
1606878720000|2020-12-02 03:12:00|4416.3|4413.5|4416.5|4413.7|4416.5|4413.7|4416|4413.2|21
1606878730000|2020-12-02 03:12:10|4417.3|4414.5|4416.3|4413.5|4417.3|4414.5|4416.3|4413.5|18
1606878740000|2020-12-02 03:12:20|4416.5|4413.7|4416.5|4413.7|4417.3|4414.5|4416.3|4413.5|5
1606878750000|2020-12-02 03:12:30|4417.3|4414.5|4417.3|4414.5|4418.3|4415.5|4417.3|4414.5|23
1606878760000|2020-12-02 03:12:40|4417.5|4414.7|4418|4415.2|4418.3|4415.5|4417.3|4414.5|16
1606878770000|2020-12-02 03:12:50|4417.5|4414.7|4417.5|4414.7|4418|4415.2|4417.5|4414.7|11
1606878780000|2020-12-02 03:13:00|||||||||3
1606878790000|2020-12-02 03:13:10|4417.8|4415|4418.3|4415.5|4418.3|4415.5|4417.8|4415|2
1606878800000|2020-12-02 03:13:20|4418|4415.2|4417.5|4414.7|4418|4415.2|4417.5|4414.7|2
1606878810000|2020-12-02 03:13:30|4417.3|4414.5|4417.3|4414.5|4417.3|4414.5|4417.3|4414.5|5
1606878820000|2020-12-02 03:13:40|4417.5|4414.7|4417.5|4414.7|4417.5|4414.7|4417.5|4414.7|0
1606878830000|2020-12-02 03:13:50|4417.3|4414.5|4416.5|4413.7|4417.3|4414.5|4416.5|4413.7|5
1606878840000|2020-12-02 03:14:00|4416.3|4413.5|4417.3|4414.5|4417.3|4414.5|4416.3|4413.5|8
1606878850000|2020-12-02 03:14:10|4417.5|4414.7|4417.5|4414.7|4417.5|4414.7|4417.5|4414.7|1
1606878860000|2020-12-02 03:14:20|4418.1|4415.3|4418.5|4415.7|4418.5|4415.7|4418.1|4415.3|5
1606878870000|2020-12-02 03:14:30|4417.5|4414.7|4417.3|4414.5|4417.5|4414.7|4417.3|4414.5|20
1606878880000|2020-12-02 03:14:40|4417.5|4414.7|4417.5|4414.7|4418.3|4415.5|4417.5|4414.7|7
1606878890000|2020-12-02 03:14:50|4417.8|4415|4418.3|4415.5|4418.5|4415.7|4417.8|4415|7
1606878900000|2020-12-02 03:15:00|4418.5|4415.7|4418.3|4415.5|4418.5|4415.7|4418.3|4415.5|5
1606878910000|2020-12-02 03:15:10|4418.5|4415.7|4418.5|4415.7|4418.5|4415.7|4418.3|4415.5|0
1606878920000|2020-12-02 03:15:20|4418.3|4415.5|4418.5|4415.7|4418.5|4415.7|4418.3|4415.5|4
1606878930000|2020-12-02 03:15:30|||||||||1
1606878940000|2020-12-02 03:15:40|||||||||3
1606878950000|2020-12-02 03:15:50|4419.3|4416.5|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|8
1606878960000|2020-12-02 03:16:00|||||||||6
1606878970000|2020-12-02 03:16:10|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|0
1606878980000|2020-12-02 03:16:20|4420.1|4417.3|4419.5|4416.7|4420.1|4417.3|4419.5|4416.7|8
1606878990000|2020-12-02 03:16:30|4419.8|4417|4419.3|4416.5|4420.1|4417.3|4419.3|4416.5|6
1606879000000|2020-12-02 03:16:40|4418.7|4415.9|4418.3|4415.5|4418.7|4415.9|4418.3|4415.5|11
1606879020000|2020-12-02 03:17:00|4418.5|4415.7|4418.5|4415.7|4418.5|4415.7|4418.3|4415.5|11
1606879040000|2020-12-02 03:17:20|4419|4416.2|4419.5|4416.7|4419.5|4416.7|4419|4416.2|5
1606879050000|2020-12-02 03:17:30|4419.3|4416.5|4419.3|4416.5|4419.3|4416.5|4419|4416.2|3
1606879060000|2020-12-02 03:17:40|4419.5|4416.7|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|2
1606879070000|2020-12-02 03:17:50|||||||||1
1606879090000|2020-12-02 03:18:10|4419.5|4416.7|4420.3|4417.5|4420.3|4417.5|4419.3|4416.5|18
1606879100000|2020-12-02 03:18:20|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|3
1606879110000|2020-12-02 03:18:30|||||||||1
1606879120000|2020-12-02 03:18:40|||||||||4
1606879130000|2020-12-02 03:18:50|4420.5|4417.7|4419.3|4416.5|4420.5|4417.7|4419.3|4416.5|19
1606879140000|2020-12-02 03:19:00|4419.5|4416.7|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|1
1606879150000|2020-12-02 03:19:10|4419.5|4416.7|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|1
1606879160000|2020-12-02 03:19:20|4419.5|4416.7|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|1
1606879170000|2020-12-02 03:19:30|4419.1|4416.3|4419.5|4416.7|4419.5|4416.7|4418.5|4415.7|8
1606879180000|2020-12-02 03:19:40|4420|4417.2|4421.3|4418.5|4421.5|4418.7|4420|4417.2|13
1606879190000|2020-12-02 03:19:50|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|3
1606879200000|2020-12-02 03:20:00|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|1
1606879210000|2020-12-02 03:20:10|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|5
1606879220000|2020-12-02 03:20:20|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|4
1606879230000|2020-12-02 03:20:30|4421.5|4418.7|4422.3|4419.5|4422.3|4419.5|4421.5|4418.7|14
1606879240000|2020-12-02 03:20:40|4422|4419.2|4422.5|4419.7|4422.5|4419.7|4421.5|4418.7|13
1606879250000|2020-12-02 03:20:50|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|5
1606879260000|2020-12-02 03:21:00|4421.7|4418.9|4422.3|4419.5|4422.5|4419.7|4421.7|4418.9|12
1606879270000|2020-12-02 03:21:10|4422.5|4419.7|4422.3|4419.5|4422.5|4419.7|4422.3|4419.5|2
1606879280000|2020-12-02 03:21:20|4422.5|4419.7|4423.5|4420.7|4423.5|4420.7|4422.3|4419.5|26
1606879290000|2020-12-02 03:21:30|||||||||2
1606879300000|2020-12-02 03:21:40|||||||||3
1606879310000|2020-12-02 03:21:50|||||||||7
1606879320000|2020-12-02 03:22:00|||||||||21
1606879330000|2020-12-02 03:22:10|4423.7|4420.9|4424.5|4421.7|4425.1|4422.3|4423.7|4420.9|48
1606879340000|2020-12-02 03:22:20|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|2
1606879350000|2020-12-02 03:22:30|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.3|4421.5|4
1606879360000|2020-12-02 03:22:40|4424.3|4421.5|4423.5|4420.7|4424.5|4421.7|4423.3|4420.5|14
1606879370000|2020-12-02 03:22:50|4423.3|4420.5|4424.5|4421.7|4424.5|4421.7|4423.3|4420.5|36
1606879380000|2020-12-02 03:23:00|4424.3|4421.5|4424.3|4421.5|4424.5|4421.7|4424.3|4421.5|9
1606879390000|2020-12-02 03:23:10|4424.5|4421.7|4425.3|4422.5|4425.5|4422.7|4424.5|4421.7|29
1606879400000|2020-12-02 03:23:20|||||||||3
1606879410000|2020-12-02 03:23:30|4425.1|4422.3|4424.5|4421.7|4425.1|4422.3|4424.5|4421.7|8
1606879420000|2020-12-02 03:23:40|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4425.1|4422.3|4
1606879430000|2020-12-02 03:23:50|||||||||2
1606879440000|2020-12-02 03:24:00|4425.5|4422.7|4425.3|4422.5|4426.1|4423.3|4425.3|4422.5|21
1606879450000|2020-12-02 03:24:10|||||||||11
1606879460000|2020-12-02 03:24:20|4426.1|4423.3|4425.3|4422.5|4426.1|4423.3|4425.3|4422.5|10
1606879470000|2020-12-02 03:24:30|4425.5|4422.7|4425.3|4422.5|4425.5|4422.7|4425.1|4422.3|1
1606879480000|2020-12-02 03:24:40|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4425.1|4422.3|3
1606879490000|2020-12-02 03:24:50|||||||||1
1606879500000|2020-12-02 03:25:00|4424.8|4422|4425.3|4422.5|4425.3|4422.5|4424.8|4422|95
1606879510000|2020-12-02 03:25:10|||||||||3
1606879520000|2020-12-02 03:25:20|||||||||2
1606879530000|2020-12-02 03:25:30|||||||||2
1606879540000|2020-12-02 03:25:40|||||||||1
1606879550000|2020-12-02 03:25:50|||||||||2
1606879560000|2020-12-02 03:26:00|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4424.5|4421.7|11
1606879570000|2020-12-02 03:26:10|4425|4422.2|4424.3|4421.5|4425.3|4422.5|4424.3|4421.5|15
1606879580000|2020-12-02 03:26:20|||||||||3
1606879590000|2020-12-02 03:26:30|4424.1|4421.3|4424.5|4421.7|4424.5|4421.7|4424.1|4421.3|25
1606879610000|2020-12-02 03:26:50|4425.3|4422.5|4425.3|4422.5|4425.5|4422.7|4424.3|4421.5|21
1606879620000|2020-12-02 03:27:00|4425.5|4422.7|4423.8|4421|4425.5|4422.7|4423.8|4421|6
1606879630000|2020-12-02 03:27:10|4424.1|4421.3|4424.3|4421.5|4424.3|4421.5|4424.1|4421.3|0
1606879640000|2020-12-02 03:27:20|||||||||4
1606879650000|2020-12-02 03:27:30|4423.7|4420.9|4423.3|4420.5|4423.7|4420.9|4423.3|4420.5|3
1606879670000|2020-12-02 03:27:50|4423.5|4420.7|4423.3|4420.5|4423.5|4420.7|4422.5|4419.7|10
1606879680000|2020-12-02 03:28:00|4423.5|4420.7|4424.1|4421.3|4424.1|4421.3|4423.3|4420.5|21
1606879690000|2020-12-02 03:28:10|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|17
1606879700000|2020-12-02 03:28:20|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|1
1606879710000|2020-12-02 03:28:30|||||||||20
1606879720000|2020-12-02 03:28:40|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424|4421.2|1
1606879740000|2020-12-02 03:29:00|4424.5|4421.7|4423.3|4420.5|4424.5|4421.7|4423.3|4420.5|12
1606879750000|2020-12-02 03:29:10|4423.5|4420.7|4423.3|4420.5|4423.5|4420.7|4423.3|4420.5|1
1606879760000|2020-12-02 03:29:20|||||||||36
1606879770000|2020-12-02 03:29:30|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|1
1606879780000|2020-12-02 03:29:40|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|0
1606879790000|2020-12-02 03:29:50|||||||||2
1606879800000|2020-12-02 03:30:00|4423.5|4420.7|4424.1|4421.3|4424.3|4421.5|4423.3|4420.5|12
1606879810000|2020-12-02 03:30:10|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|10
1606879820000|2020-12-02 03:30:20|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|1
1606879830000|2020-12-02 03:30:30|4423.3|4420.5|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|5
1606879840000|2020-12-02 03:30:40|||||||||1
1606879850000|2020-12-02 03:30:50|4423|4420.2|4423.5|4420.7|4423.5|4420.7|4422.5|4419.7|6
1606879860000|2020-12-02 03:31:00|||||||||1
1606879870000|2020-12-02 03:31:10|||||||||4
1606879880000|2020-12-02 03:31:20|4423.8|4421|4424.5|4421.7|4424.5|4421.7|4423.5|4420.7|18
1606879890000|2020-12-02 03:31:30|4424.3|4421.5|4424.3|4421.5|4424.5|4421.7|4424.3|4421.5|0
1606879900000|2020-12-02 03:31:40|||||||||2
1606879910000|2020-12-02 03:31:50|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|12
1606879920000|2020-12-02 03:32:00|4423.3|4420.5|4422.5|4419.7|4423.3|4420.5|4422.5|4419.7|21
1606879930000|2020-12-02 03:32:10|4423.5|4420.7|4424.5|4421.7|4424.5|4421.7|4423.5|4420.7|14
1606879940000|2020-12-02 03:32:20|||||||||13
1606879950000|2020-12-02 03:32:30|4424.8|4422|4424.7|4421.9|4425.5|4422.7|4424.5|4421.7|8
1606879960000|2020-12-02 03:32:40|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|1
1606879980000|2020-12-02 03:33:00|||||||||2
1606879990000|2020-12-02 03:33:10|4425|4422.2|4424.8|4422|4425|4422.2|4424.8|4422|4
1606880000000|2020-12-02 03:33:20|4425|4422.2|4425|4422.2|4425|4422.2|4424.5|4421.7|2
1606880010000|2020-12-02 03:33:30|4425.3|4422.5|4425.3|4422.5|4425.5|4422.7|4425.3|4422.5|3
1606880020000|2020-12-02 03:33:40|||||||||1
1606880030000|2020-12-02 03:33:50|||||||||2
1606880040000|2020-12-02 03:34:00|||||||||3
1606880050000|2020-12-02 03:34:10|||||||||1
1606880070000|2020-12-02 03:34:30|4424.8|4422|4424.5|4421.7|4425.3|4422.5|4424.5|4421.7|4
1606880080000|2020-12-02 03:34:40|||||||||2
1606880100000|2020-12-02 03:35:00|4425.3|4422.5|4424.3|4421.5|4425.3|4422.5|4424.3|4421.5|5
1606880130000|2020-12-02 03:35:30|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|0
1606880150000|2020-12-02 03:35:50|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|16
1606880170000|2020-12-02 03:36:10|4424.1|4421.3|4423.3|4420.5|4424.1|4421.3|4423.1|4420.3|10
1606880180000|2020-12-02 03:36:20|4423.1|4420.3|4422.8|4420|4423.1|4420.3|4422.5|4419.7|12
1606880190000|2020-12-02 03:36:30|4422.5|4419.7|4422.5|4419.7|4422.8|4420|4422.5|4419.7|0
1606880200000|2020-12-02 03:36:40|4423.1|4420.3|4423.3|4420.5|4423.5|4420.7|4423.1|4420.3|7
1606880220000|2020-12-02 03:37:00|4423.5|4420.7|4424.3|4421.5|4424.3|4421.5|4423.5|4420.7|9
1606880230000|2020-12-02 03:37:10|4424.5|4421.7|4425.3|4422.5|4425.3|4422.5|4424.5|4421.7|15
1606880240000|2020-12-02 03:37:20|4425.1|4422.3|4424.5|4421.7|4425.3|4422.5|4424.5|4421.7|2
1606880250000|2020-12-02 03:37:30|4424.1|4421.3|4423.3|4420.5|4424.1|4421.3|4423.3|4420.5|3
1606880260000|2020-12-02 03:37:40|4423|4420.2|4422.5|4419.7|4423|4420.2|4422.5|4419.7|8
1606880270000|2020-12-02 03:37:50|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|1
1606880280000|2020-12-02 03:38:00|||||||||3
1606880290000|2020-12-02 03:38:10|||||||||1
1606880300000|2020-12-02 03:38:20|4421.5|4418.7|4422.3|4419.5|4422.3|4419.5|4421.5|4418.7|23
1606880310000|2020-12-02 03:38:30|4421.7|4418.9|4421.5|4418.7|4421.7|4418.9|4421.5|4418.7|7
1606880320000|2020-12-02 03:38:40|4421.3|4418.5|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|8
1606880330000|2020-12-02 03:38:50|4421|4418.2|4420.3|4417.5|4421|4418.2|4420.3|4417.5|4
1606880340000|2020-12-02 03:39:00|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|10
1606880350000|2020-12-02 03:39:10|4419.3|4416.5|4420|4417.2|4420.3|4417.5|4419.3|4416.5|15
1606880360000|2020-12-02 03:39:20|4420.3|4417.5|4419.5|4416.7|4420.3|4417.5|4419.5|4416.7|7
1606880390000|2020-12-02 03:39:50|4420|4417.2|4419.5|4416.7|4420|4417.2|4419.5|4416.7|1
1606880400000|2020-12-02 03:40:00|4419.7|4416.9|4420.3|4417.5|4420.3|4417.5|4419.5|4416.7|6
1606880410000|2020-12-02 03:40:10|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4419.5|4416.7|12
1606880420000|2020-12-02 03:40:20|||||||||1
1606880430000|2020-12-02 03:40:30|4420.5|4417.7|4420.5|4417.7|4421.3|4418.5|4420.5|4417.7|16
1606880450000|2020-12-02 03:40:50|4420.8|4418|4421.3|4418.5|4421.3|4418.5|4420.8|4418|4
1606880460000|2020-12-02 03:41:00|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|0
1606880470000|2020-12-02 03:41:10|4420.7|4417.9|4420.5|4417.7|4420.7|4417.9|4420.5|4417.7|9
1606880480000|2020-12-02 03:41:20|4421|4418.2|4420.5|4417.7|4421|4418.2|4420.5|4417.7|5
1606880490000|2020-12-02 03:41:30|4420.8|4418|4421|4418.2|4421.3|4418.5|4420.8|4418|3
1606880500000|2020-12-02 03:41:40|4420.7|4417.9|4419.5|4416.7|4420.7|4417.9|4419.3|4416.5|4
1606880510000|2020-12-02 03:41:50|||||||||4
1606880520000|2020-12-02 03:42:00|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4419.5|4416.7|23
1606880530000|2020-12-02 03:42:10|||||||||1
1606880540000|2020-12-02 03:42:20|||||||||2
1606880560000|2020-12-02 03:42:40|||||||||3
1606880570000|2020-12-02 03:42:50|||||||||1
1606880580000|2020-12-02 03:43:00|||||||||8
1606880600000|2020-12-02 03:43:20|4420.1|4417.3|4419.5|4416.7|4420.1|4417.3|4419.5|4416.7|9
1606880610000|2020-12-02 03:43:30|||||||||1
1606880620000|2020-12-02 03:43:40|||||||||3
1606880630000|2020-12-02 03:43:50|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|3
1606880640000|2020-12-02 03:44:00|4419.5|4416.7|4419.5|4416.7|4420.3|4417.5|4419.5|4416.7|4
1606880660000|2020-12-02 03:44:20|4419.3|4416.5|4419.3|4416.5|4419.5|4416.7|4419.3|4416.5|5
1606880670000|2020-12-02 03:44:30|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|0
1606880680000|2020-12-02 03:44:40|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|3
1606880690000|2020-12-02 03:44:50|4420|4417.2|4420.3|4417.5|4420.3|4417.5|4420|4417.2|1
1606880700000|2020-12-02 03:45:00|4420|4417.2|4420|4417.2|4420.3|4417.5|4420|4417.2|4
1606880710000|2020-12-02 03:45:10|4420.3|4417.5|4419.5|4416.7|4420.3|4417.5|4419.5|4416.7|3
1606880720000|2020-12-02 03:45:20|||||||||3
1606880730000|2020-12-02 03:45:30|4419.8|4417|4420.3|4417.5|4420.3|4417.5|4419.8|4417|2
1606880760000|2020-12-02 03:46:00|||||||||1
1606880780000|2020-12-02 03:46:20|||||||||4
1606880790000|2020-12-02 03:46:30|||||||||6
1606880800000|2020-12-02 03:46:40|||||||||1
1606880810000|2020-12-02 03:46:50|4420.8|4418|4421.3|4418.5|4421.3|4418.5|4420.8|4418|6
1606880820000|2020-12-02 03:47:00|4420.8|4418|4420.5|4417.7|4420.8|4418|4420.5|4417.7|2
1606880840000|2020-12-02 03:47:20|4420.8|4418|4421.3|4418.5|4421.3|4418.5|4420.8|4418|1
1606880860000|2020-12-02 03:47:40|4421.1|4418.3|4420.5|4417.7|4421.3|4418.5|4420.5|4417.7|2
1606880870000|2020-12-02 03:47:50|||||||||1
1606880880000|2020-12-02 03:48:00|4420.8|4418|4421.3|4418.5|4421.3|4418.5|4420.8|4418|2
1606880920000|2020-12-02 03:48:40|||||||||1
1606880950000|2020-12-02 03:49:10|||||||||2
1606880970000|2020-12-02 03:49:30|4421.5|4418.7|4421.5|4418.7|4422.3|4419.5|4421.5|4418.7|10
1606880980000|2020-12-02 03:49:40|4421.8|4419|4422|4419.2|4422|4419.2|4421.8|4419|2
1606880990000|2020-12-02 03:49:50|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4422.3|4419.5|0
1606881000000|2020-12-02 03:50:00|||||||||1
1606881010000|2020-12-02 03:50:10|||||||||1
1606881020000|2020-12-02 03:50:20|||||||||1
1606881030000|2020-12-02 03:50:30|||||||||3
1606881040000|2020-12-02 03:50:40|4423.1|4420.3|4423.1|4420.3|4423.1|4420.3|4423.1|4420.3|11
1606881050000|2020-12-02 03:50:50|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|9
1606881060000|2020-12-02 03:51:00|||||||||5
1606881070000|2020-12-02 03:51:10|4422.3|4419.5|4421.5|4418.7|4422.3|4419.5|4421.5|4418.7|7
1606881080000|2020-12-02 03:51:20|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|4421.5|4418.7|9
1606881090000|2020-12-02 03:51:30|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|1
1606881100000|2020-12-02 03:51:40|4422|4419.2|4422|4419.2|4422|4419.2|4422|4419.2|0
1606881110000|2020-12-02 03:51:50|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|0
1606881130000|2020-12-02 03:52:10|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|0
1606881160000|2020-12-02 03:52:40|4421.1|4418.3|4420.5|4417.7|4421.3|4418.5|4420.5|4417.7|7
1606881190000|2020-12-02 03:53:10|||||||||2
1606881200000|2020-12-02 03:53:20|4420.3|4417.5|4420.5|4417.7|4420.5|4417.7|4420.3|4417.5|1
1606881210000|2020-12-02 03:53:30|4420.3|4417.5|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|0
1606881230000|2020-12-02 03:53:50|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|3
1606881240000|2020-12-02 03:54:00|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|1
1606881250000|2020-12-02 03:54:10|4420.5|4417.7|4421|4418.2|4421|4418.2|4420.5|4417.7|2
1606881260000|2020-12-02 03:54:20|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|1
1606881290000|2020-12-02 03:54:50|4420.3|4417.5|4420.5|4417.7|4420.5|4417.7|4420.3|4417.5|1
1606881300000|2020-12-02 03:55:00|4420.3|4417.5|4419.5|4416.7|4420.3|4417.5|4419.5|4416.7|5
1606881310000|2020-12-02 03:55:10|4420|4417.2|4420.3|4417.5|4420.3|4417.5|4420|4417.2|13
1606881320000|2020-12-02 03:55:20|4420|4417.2|4420.3|4417.5|4420.3|4417.5|4420|4417.2|2
1606881330000|2020-12-02 03:55:30|4420|4417.2|4419.5|4416.7|4420|4417.2|4419.5|4416.7|1
1606881350000|2020-12-02 03:55:50|||||||||1
1606881420000|2020-12-02 03:57:00|4420|4417.2|4420.5|4417.7|4420.5|4417.7|4420|4417.2|5
1606881430000|2020-12-02 03:57:10|4420.3|4417.5|4420.5|4417.7|4420.5|4417.7|4420.3|4417.5|0
1606881440000|2020-12-02 03:57:20|4420.3|4417.5|4420|4417.2|4420.3|4417.5|4420|4417.2|7
1606881450000|2020-12-02 03:57:30|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|4419.5|4416.7|0
1606881460000|2020-12-02 03:57:40|||||||||1
1606881470000|2020-12-02 03:57:50|4420.3|4417.5|4420.5|4417.7|4420.5|4417.7|4420|4417.2|16
1606881490000|2020-12-02 03:58:10|||||||||1
1606881500000|2020-12-02 03:58:20|||||||||1
1606881510000|2020-12-02 03:58:30|4421.1|4418.3|4421|4418.2|4421.3|4418.5|4420.5|4417.7|10
1606881520000|2020-12-02 03:58:40|4420.8|4418|4421|4418.2|4421.3|4418.5|4420.5|4417.7|12
1606881530000|2020-12-02 03:58:50|4421.3|4418.5|4421.5|4418.7|4421.5|4418.7|4421.3|4418.5|7
1606881540000|2020-12-02 03:59:00|4421.3|4418.5|4420.5|4417.7|4421.3|4418.5|4420.3|4417.5|9
1606881550000|2020-12-02 03:59:10|4421.1|4418.3|4421.3|4418.5|4421.3|4418.5|4421.1|4418.3|3
1606881560000|2020-12-02 03:59:20|4421|4418.2|4420.5|4417.7|4421|4418.2|4420.5|4417.7|4
1606881570000|2020-12-02 03:59:30|4420.8|4418|4421.5|4418.7|4421.5|4418.7|4420.8|4418|5
1606881580000|2020-12-02 03:59:40|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|1
1606881600000|2020-12-02 04:00:00|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|0
1606881610000|2020-12-02 04:00:10|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|1
1606881620000|2020-12-02 04:00:20|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|1
1606881640000|2020-12-02 04:00:40|4420.5|4417.7|4420.5|4417.7|4420.5|4417.7|4420.3|4417.5|7
1606881650000|2020-12-02 04:00:50|4420.3|4417.5|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|2
1606881660000|2020-12-02 04:01:00|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|5
1606881680000|2020-12-02 04:01:20|||||||||1
1606881700000|2020-12-02 04:01:40|||||||||1
1606881710000|2020-12-02 04:01:50|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|0
1606881720000|2020-12-02 04:02:00|4420.5|4417.7|4420.3|4417.5|4420.5|4417.7|4420.3|4417.5|5
1606881740000|2020-12-02 04:02:20|4419.8|4417|4419.5|4416.7|4419.8|4417|4419.5|4416.7|13
1606881750000|2020-12-02 04:02:30|4419.3|4416.5|4420.5|4417.7|4420.5|4417.7|4418.5|4415.7|9
1606881760000|2020-12-02 04:02:40|4421.1|4418.3|4421.3|4418.5|4421.3|4418.5|4421.1|4418.3|3
1606881770000|2020-12-02 04:02:50|4420.5|4417.7|4421.3|4418.5|4421.3|4418.5|4420.5|4417.7|10
1606881800000|2020-12-02 04:03:20|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|5
1606881810000|2020-12-02 04:03:30|4422|4419.2|4422|4419.2|4422|4419.2|4422|4419.2|7
1606881820000|2020-12-02 04:03:40|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|0
1606881830000|2020-12-02 04:03:50|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|0
1606881850000|2020-12-02 04:04:10|4422.3|4419.5|4422|4419.2|4422.3|4419.5|4421.5|4418.7|7
1606881860000|2020-12-02 04:04:20|4421.5|4418.7|4421.5|4418.7|4422.3|4419.5|4421.3|4418.5|10
1606881870000|2020-12-02 04:04:30|4421.3|4418.5|4421.5|4418.7|4422.3|4419.5|4421.3|4418.5|9
1606881880000|2020-12-02 04:04:40|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|0
1606881890000|2020-12-02 04:04:50|||||||||1
1606881900000|2020-12-02 04:05:00|4421.1|4418.3|4421.5|4418.7|4421.5|4418.7|4420.5|4417.7|24
1606881910000|2020-12-02 04:05:10|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|4421.3|4418.5|0
1606881930000|2020-12-02 04:05:30|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|0
1606881940000|2020-12-02 04:05:40|4421.8|4419|4422.5|4419.7|4422.5|4419.7|4421.8|4419|1
1606881950000|2020-12-02 04:05:50|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|4422.3|4419.5|0
1606882000000|2020-12-02 04:06:40|4422.5|4419.7|4422.3|4419.5|4422.5|4419.7|4422.3|4419.5|1
1606882010000|2020-12-02 04:06:50|4422.5|4419.7|4422.3|4419.5|4422.5|4419.7|4422.3|4419.5|4
1606882020000|2020-12-02 04:07:00|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|1
1606882030000|2020-12-02 04:07:10|4422.3|4419.5|4421.5|4418.7|4422.3|4419.5|4421.5|4418.7|0
1606882040000|2020-12-02 04:07:20|4422|4419.2|4421.5|4418.7|4422|4419.2|4421.5|4418.7|3
1606882060000|2020-12-02 04:07:40|4421.8|4419|4422.3|4419.5|4422.3|4419.5|4421.8|4419|3
1606882080000|2020-12-02 04:08:00|||||||||2
1606882120000|2020-12-02 04:08:40|||||||||3
1606882130000|2020-12-02 04:08:50|||||||||1
1606882140000|2020-12-02 04:09:00|4422|4419.2|4422.3|4419.5|4422.3|4419.5|4422|4419.2|1
1606882150000|2020-12-02 04:09:10|4422|4419.2|4422.3|4419.5|4422.3|4419.5|4422|4419.2|0
1606882180000|2020-12-02 04:09:40|4422|4419.2|4421.5|4418.7|4422.3|4419.5|4421.5|4418.7|4
1606882190000|2020-12-02 04:09:50|||||||||1
1606882210000|2020-12-02 04:10:10|4422.1|4419.3|4421.8|4419|4422.1|4419.3|4421.5|4418.7|5
1606882220000|2020-12-02 04:10:20|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|0
1606882230000|2020-12-02 04:10:30|||||||||1
1606882240000|2020-12-02 04:10:40|||||||||10
1606882260000|2020-12-02 04:11:00|||||||||2
1606882270000|2020-12-02 04:11:10|||||||||1
1606882280000|2020-12-02 04:11:20|||||||||10
1606882290000|2020-12-02 04:11:30|||||||||1
1606882350000|2020-12-02 04:12:30|||||||||1
1606882370000|2020-12-02 04:12:50|||||||||2
1606882380000|2020-12-02 04:13:00|||||||||2
1606882400000|2020-12-02 04:13:20|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|4422.5|4419.7|11
1606882420000|2020-12-02 04:13:40|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4421.8|4419|6
1606882430000|2020-12-02 04:13:50|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4422.3|4419.5|4
1606882450000|2020-12-02 04:14:10|||||||||1
1606882460000|2020-12-02 04:14:20|||||||||1
1606882470000|2020-12-02 04:14:30|||||||||2
1606882480000|2020-12-02 04:14:40|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4422.3|4419.5|1
1606882490000|2020-12-02 04:14:50|||||||||1
1606882500000|2020-12-02 04:15:00|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4422.3|4419.5|1
1606882510000|2020-12-02 04:15:10|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4422.3|4419.5|0
1606882520000|2020-12-02 04:15:20|||||||||1
1606882530000|2020-12-02 04:15:30|4422.3|4419.5|4422.5|4419.7|4422.5|4419.7|4422.3|4419.5|0
1606882540000|2020-12-02 04:15:40|4422.3|4419.5|4422.3|4419.5|4422.5|4419.7|4422.3|4419.5|1
1606882550000|2020-12-02 04:15:50|4422.5|4419.7|4422.3|4419.5|4422.5|4419.7|4422.3|4419.5|1
1606882560000|2020-12-02 04:16:00|4422.5|4419.7|4421.5|4418.7|4422.5|4419.7|4421.5|4418.7|9
1606882570000|2020-12-02 04:16:10|4421|4418.2|4419.5|4416.7|4421|4418.2|4419.5|4416.7|21
1606882580000|2020-12-02 04:16:20|4418.8|4416|4419.5|4416.7|4419.8|4417|4418.8|4416|21
1606882590000|2020-12-02 04:16:30|4419.8|4417|4421.3|4418.5|4421.3|4418.5|4419.8|4417|7
1606882600000|2020-12-02 04:16:40|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.3|4418.5|0
1606882610000|2020-12-02 04:16:50|4421.3|4418.5|4421.5|4418.7|4421.5|4418.7|4421.3|4418.5|1
1606882620000|2020-12-02 04:17:00|4421.3|4418.5|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|2
1606882630000|2020-12-02 04:17:10|||||||||2
1606882640000|2020-12-02 04:17:20|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|1
1606882650000|2020-12-02 04:17:30|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|0
1606882670000|2020-12-02 04:17:50|4421.5|4418.7|4421.3|4418.5|4421.5|4418.7|4421.3|4418.5|1
1606882680000|2020-12-02 04:18:00|||||||||1
1606882700000|2020-12-02 04:18:20|||||||||1
1606882710000|2020-12-02 04:18:30|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|4421.5|4418.7|0
1606882730000|2020-12-02 04:18:50|4421.8|4419|4422.3|4419.5|4422.3|4419.5|4421.8|4419|14
1606882740000|2020-12-02 04:19:00|4422.5|4419.7|4422.3|4419.5|4422.5|4419.7|4422.3|4419.5|2
1606882750000|2020-12-02 04:19:10|||||||||2
1606882760000|2020-12-02 04:19:20|4423.3|4420.5|4423.5|4420.7|4423.5|4420.7|4422.3|4419.5|22
1606882780000|2020-12-02 04:19:40|4423.3|4420.5|4423.3|4420.5|4423.5|4420.7|4423.3|4420.5|5
1606882790000|2020-12-02 04:19:50|||||||||1
1606882800000|2020-12-02 04:20:00|4422.5|4419.7|4422.5|4419.7|4423.5|4420.7|4422.5|4419.7|12
1606882810000|2020-12-02 04:20:10|||||||||1
1606882820000|2020-12-02 04:20:20|4423|4420.2|4423.3|4420.5|4423.3|4420.5|4423|4420.2|1
1606882830000|2020-12-02 04:20:30|||||||||1
1606882840000|2020-12-02 04:20:40|||||||||1
1606882860000|2020-12-02 04:21:00|||||||||1
1606882890000|2020-12-02 04:21:30|||||||||2
1606882900000|2020-12-02 04:21:40|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|3
1606882910000|2020-12-02 04:21:50|4423.3|4420.5|4423.3|4420.5|4423.5|4420.7|4423.3|4420.5|3
1606882920000|2020-12-02 04:22:00|||||||||1
1606882940000|2020-12-02 04:22:20|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|3
1606882950000|2020-12-02 04:22:30|4423.3|4420.5|4423.3|4420.5|4423.5|4420.7|4423.3|4420.5|2
1606882970000|2020-12-02 04:22:50|||||||||1
1606882980000|2020-12-02 04:23:00|4423.5|4420.7|4423.3|4420.5|4423.5|4420.7|4423.3|4420.5|0
1606883010000|2020-12-02 04:23:30|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|1
1606883030000|2020-12-02 04:23:50|4423.8|4421|4424.3|4421.5|4424.3|4421.5|4423.8|4421|14
1606883040000|2020-12-02 04:24:00|4424.5|4421.7|4425.3|4422.5|4425.5|4422.7|4424.5|4421.7|17
1606883060000|2020-12-02 04:24:20|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|10
1606883070000|2020-12-02 04:24:30|4425.8|4423|4426.3|4423.5|4426.3|4423.5|4425.5|4422.7|18
1606883080000|2020-12-02 04:24:40|||||||||8
1606883090000|2020-12-02 04:24:50|4425.8|4423|4426.3|4423.5|4426.3|4423.5|4425.5|4422.7|13
1606883100000|2020-12-02 04:25:00|4426.1|4423.3|4426.3|4423.5|4426.3|4423.5|4425.5|4422.7|3
1606883110000|2020-12-02 04:25:10|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4
1606883120000|2020-12-02 04:25:20|4425.8|4423|4425.8|4423|4426.3|4423.5|4425.5|4422.7|5
1606883130000|2020-12-02 04:25:30|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|2
1606883140000|2020-12-02 04:25:40|4425.8|4423|4426.3|4423.5|4426.3|4423.5|4425.5|4422.7|6
1606883150000|2020-12-02 04:25:50|4426.5|4423.7|4426.3|4423.5|4427.3|4424.5|4426.3|4423.5|12
1606883170000|2020-12-02 04:26:10|4426.5|4423.7|4426.3|4423.5|4426.5|4423.7|4426.3|4423.5|3
1606883180000|2020-12-02 04:26:20|||||||||3
1606883190000|2020-12-02 04:26:30|4426.5|4423.7|4426.3|4423.5|4426.5|4423.7|4426.3|4423.5|1
1606883210000|2020-12-02 04:26:50|4425.5|4422.7|4425.3|4422.5|4425.5|4422.7|4425.3|4422.5|11
1606883220000|2020-12-02 04:27:00|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|3
1606883230000|2020-12-02 04:27:10|4426.5|4423.7|4425.5|4422.7|4426.5|4423.7|4425.5|4422.7|18
1606883240000|2020-12-02 04:27:20|||||||||4
1606883250000|2020-12-02 04:27:30|4426|4423.2|4425.5|4422.7|4426.3|4423.5|4425.5|4422.7|6
1606883260000|2020-12-02 04:27:40|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|0
1606883270000|2020-12-02 04:27:50|||||||||1
1606883280000|2020-12-02 04:28:00|||||||||1
1606883290000|2020-12-02 04:28:10|||||||||1
1606883300000|2020-12-02 04:28:20|4425|4422.2|4424.3|4421.5|4425|4422.2|4424.3|4421.5|15
1606883310000|2020-12-02 04:28:30|||||||||2
1606883370000|2020-12-02 04:29:30|4424|4421.2|4423.5|4420.7|4424|4421.2|4423.5|4420.7|4
1606883380000|2020-12-02 04:29:40|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|1
1606883400000|2020-12-02 04:30:00|4422.5|4419.7|4423.3|4420.5|4423.3|4420.5|4422.5|4419.7|22
1606883420000|2020-12-02 04:30:20|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|1
1606883430000|2020-12-02 04:30:30|4423.3|4420.5|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|1
1606883440000|2020-12-02 04:30:40|4423.3|4420.5|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|1
1606883450000|2020-12-02 04:30:50|||||||||18
1606883460000|2020-12-02 04:31:00|4424|4421.2|4424.3|4421.5|4424.3|4421.5|4424|4421.2|1
1606883470000|2020-12-02 04:31:10|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.3|4421.5|1
1606883480000|2020-12-02 04:31:20|4424.3|4421.5|4424.3|4421.5|4424.5|4421.7|4424.3|4421.5|0
1606883490000|2020-12-02 04:31:30|4424.5|4421.7|4423.5|4420.7|4424.5|4421.7|4423.5|4420.7|9
1606883500000|2020-12-02 04:31:40|||||||||2
1606883510000|2020-12-02 04:31:50|||||||||2
1606883520000|2020-12-02 04:32:00|4424|4421.2|4423.5|4420.7|4424.5|4421.7|4423.5|4420.7|14
1606883530000|2020-12-02 04:32:10|4423.8|4421|4424.3|4421.5|4424.5|4421.7|4423.5|4420.7|5
1606883540000|2020-12-02 04:32:20|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.3|4421.5|1
1606883550000|2020-12-02 04:32:30|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|0
1606883570000|2020-12-02 04:32:50|||||||||1
1606883580000|2020-12-02 04:33:00|||||||||3
1606883590000|2020-12-02 04:33:10|4424.5|4421.7|4424.3|4421.5|4424.5|4421.7|4424.3|4421.5|0
1606883600000|2020-12-02 04:33:20|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.3|4421.5|27
1606883620000|2020-12-02 04:33:40|4424.8|4422|4424.5|4421.7|4425.3|4422.5|4424.5|4421.7|7
1606883630000|2020-12-02 04:33:50|4424.8|4422|4424.5|4421.7|4425.3|4422.5|4424.5|4421.7|2
1606883640000|2020-12-02 04:34:00|4424.3|4421.5|4424.3|4421.5|4424.5|4421.7|4424.3|4421.5|1
1606883710000|2020-12-02 04:35:10|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.3|4420.5|18
1606883730000|2020-12-02 04:35:30|4423.3|4420.5|4424.3|4421.5|4424.3|4421.5|4423.3|4420.5|4
1606883750000|2020-12-02 04:35:50|4424|4421.2|4423.5|4420.7|4424|4421.2|4423.5|4420.7|5
1606883780000|2020-12-02 04:36:20|4424.1|4421.3|4424|4421.2|4424.3|4421.5|4423.5|4420.7|9
1606883790000|2020-12-02 04:36:30|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4423.5|4420.7|2
1606883800000|2020-12-02 04:36:40|4424|4421.2|4423.5|4420.7|4424.3|4421.5|4423.5|4420.7|7
1606883810000|2020-12-02 04:36:50|||||||||1
1606883820000|2020-12-02 04:37:00|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|0
1606883830000|2020-12-02 04:37:10|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|4423.5|4420.7|1
1606883840000|2020-12-02 04:37:20|4424|4421.2|4424.3|4421.5|4424.5|4421.7|4424|4421.2|2
1606883860000|2020-12-02 04:37:40|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|4424.5|4421.7|0
1606883920000|2020-12-02 04:38:40|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|12
1606883930000|2020-12-02 04:38:50|4425.5|4422.7|4425.3|4422.5|4425.5|4422.7|4425.3|4422.5|4
1606883960000|2020-12-02 04:39:20|4425.1|4422.3|4425.5|4422.7|4425.5|4422.7|4424.5|4421.7|19
1606883970000|2020-12-02 04:39:30|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|0
1606883980000|2020-12-02 04:39:40|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|2
1606883990000|2020-12-02 04:39:50|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|0
1606884000000|2020-12-02 04:40:00|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|0
1606884010000|2020-12-02 04:40:10|4425.3|4422.5|4425.5|4422.7|4426.3|4423.5|4425.3|4422.5|13
1606884020000|2020-12-02 04:40:20|4425.3|4422.5|4425.3|4422.5|4425.5|4422.7|4425.3|4422.5|0
1606884030000|2020-12-02 04:40:30|4425.5|4422.7|4425.5|4422.7|4425.5|4422.7|4425.3|4422.5|0
1606884040000|2020-12-02 04:40:40|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|2
1606884080000|2020-12-02 04:41:20|4425.8|4423|4425.6|4422.8|4426.1|4423.3|4425.6|4422.8|3
1606884090000|2020-12-02 04:41:30|4425.8|4423|4425.6|4422.8|4426.1|4423.3|4425.6|4422.8|4
1606884100000|2020-12-02 04:41:40|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|2
1606884120000|2020-12-02 04:42:00|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|0
1606884130000|2020-12-02 04:42:10|4426.1|4423.3|4425.6|4422.8|4426.1|4423.3|4425.6|4422.8|1
1606884140000|2020-12-02 04:42:20|||||||||1
1606884150000|2020-12-02 04:42:30|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|1
1606884160000|2020-12-02 04:42:40|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|0
1606884170000|2020-12-02 04:42:50|||||||||1
1606884180000|2020-12-02 04:43:00|||||||||1
1606884190000|2020-12-02 04:43:10|4426.1|4423.3|4425.6|4422.8|4426.1|4423.3|4425.6|4422.8|1
1606884200000|2020-12-02 04:43:20|||||||||2
1606884210000|2020-12-02 04:43:30|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|24
1606884220000|2020-12-02 04:43:40|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|1
1606884230000|2020-12-02 04:43:50|4425.3|4422.5|4425.6|4422.8|4426.3|4423.5|4425.3|4422.5|38
1606884290000|2020-12-02 04:44:50|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|12
1606884300000|2020-12-02 04:45:00|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|1
1606884320000|2020-12-02 04:45:20|||||||||2
1606884330000|2020-12-02 04:45:30|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|0
1606884380000|2020-12-02 04:46:20|4425.1|4422.3|4424.6|4421.8|4425.1|4422.3|4424.6|4421.8|7
1606884390000|2020-12-02 04:46:30|4425.3|4422.5|4424.6|4421.8|4425.3|4422.5|4424.6|4421.8|7
1606884400000|2020-12-02 04:46:40|||||||||1
1606884420000|2020-12-02 04:47:00|4425.1|4422.3|4426.6|4423.8|4426.6|4423.8|4425.1|4422.3|32
1606884440000|2020-12-02 04:47:20|4426.3|4423.5|4426.6|4423.8|4426.6|4423.8|4426.3|4423.5|0
1606884450000|2020-12-02 04:47:30|||||||||1
1606884500000|2020-12-02 04:48:20|||||||||3
1606884510000|2020-12-02 04:48:30|||||||||2
1606884520000|2020-12-02 04:48:40|4426.3|4423.5|4426.6|4423.8|4426.6|4423.8|4426.3|4423.5|1
1606884540000|2020-12-02 04:49:00|||||||||2
1606884550000|2020-12-02 04:49:10|||||||||4
1606884560000|2020-12-02 04:49:20|4426.3|4423.5|4426.6|4423.8|4426.6|4423.8|4426.3|4423.5|5
1606884570000|2020-12-02 04:49:30|4425.8|4423|4426.3|4423.5|4426.3|4423.5|4425.6|4422.8|11
1606884580000|2020-12-02 04:49:40|4426.1|4423.3|4425.6|4422.8|4426.3|4423.5|4425.6|4422.8|6
1606884590000|2020-12-02 04:49:50|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|5
1606884600000|2020-12-02 04:50:00|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|1
1606884610000|2020-12-02 04:50:10|4425.1|4422.3|4425.6|4422.8|4425.6|4422.8|4424.6|4421.8|16
1606884630000|2020-12-02 04:50:30|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|5
1606884650000|2020-12-02 04:50:50|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|0
1606884660000|2020-12-02 04:51:00|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|1
1606884670000|2020-12-02 04:51:10|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|1
1606884680000|2020-12-02 04:51:20|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|1
1606884690000|2020-12-02 04:51:30|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|0
1606884700000|2020-12-02 04:51:40|4425.3|4422.5|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|6
1606884710000|2020-12-02 04:51:50|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|6
1606884720000|2020-12-02 04:52:00|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|6
1606884730000|2020-12-02 04:52:10|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|5
1606884740000|2020-12-02 04:52:20|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4425.1|4422.3|8
1606884750000|2020-12-02 04:52:30|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|4
1606884760000|2020-12-02 04:52:40|4424.8|4422|4424.6|4421.8|4424.8|4422|4424.6|4421.8|6
1606884770000|2020-12-02 04:52:50|||||||||1
1606884780000|2020-12-02 04:53:00|||||||||1
1606884790000|2020-12-02 04:53:10|4424.8|4422|4425.3|4422.5|4425.3|4422.5|4424.8|4422|9
1606884800000|2020-12-02 04:53:20|||||||||1
1606884810000|2020-12-02 04:53:30|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|0
1606884820000|2020-12-02 04:53:40|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|0
1606884850000|2020-12-02 04:54:10|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.3|4422.5|3
1606884870000|2020-12-02 04:54:30|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|0
1606884880000|2020-12-02 04:54:40|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|0
1606884900000|2020-12-02 04:55:00|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|0
1606884940000|2020-12-02 04:55:40|||||||||1
1606884950000|2020-12-02 04:55:50|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|1
1606884970000|2020-12-02 04:56:10|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|0
1606884980000|2020-12-02 04:56:20|4424.6|4421.8|4425.3|4422.5|4425.6|4422.8|4424.6|4421.8|11
1606885000000|2020-12-02 04:56:40|||||||||1
1606885020000|2020-12-02 04:57:00|||||||||5
1606885030000|2020-12-02 04:57:10|||||||||1
1606885040000|2020-12-02 04:57:20|||||||||1
1606885050000|2020-12-02 04:57:30|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|23
1606885060000|2020-12-02 04:57:40|||||||||1
1606885070000|2020-12-02 04:57:50|||||||||2
1606885090000|2020-12-02 04:58:10|||||||||2
1606885100000|2020-12-02 04:58:20|||||||||1
1606885110000|2020-12-02 04:58:30|4425.1|4422.3|4424.6|4421.8|4425.1|4422.3|4424.6|4421.8|4
1606885130000|2020-12-02 04:58:50|||||||||5
1606885140000|2020-12-02 04:59:00|4424.3|4421.5|4424.6|4421.8|4424.6|4421.8|4424.3|4421.5|1
1606885160000|2020-12-02 04:59:20|4424.3|4421.5|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|1
1606885180000|2020-12-02 04:59:40|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.3|4421.5|2
1606885190000|2020-12-02 04:59:50|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|0
1606885210000|2020-12-02 05:00:10|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|6
1606885220000|2020-12-02 05:00:20|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|0
1606885260000|2020-12-02 05:01:00|||||||||1
1606885270000|2020-12-02 05:01:10|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|3
1606885290000|2020-12-02 05:01:30|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|1
1606885300000|2020-12-02 05:01:40|4424.1|4421.3|4424.3|4421.5|4424.3|4421.5|4423.6|4420.8|14
1606885310000|2020-12-02 05:01:50|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|1
1606885320000|2020-12-02 05:02:00|||||||||4
1606885340000|2020-12-02 05:02:20|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|3
1606885350000|2020-12-02 05:02:30|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|1
1606885360000|2020-12-02 05:02:40|||||||||2
1606885390000|2020-12-02 05:03:10|4424.6|4421.8|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|9
1606885440000|2020-12-02 05:04:00|||||||||1
1606885460000|2020-12-02 05:04:20|4424.6|4421.8|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|17
1606885470000|2020-12-02 05:04:30|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|0
1606885490000|2020-12-02 05:04:50|||||||||1
1606885500000|2020-12-02 05:05:00|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|1
1606885510000|2020-12-02 05:05:10|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|2
1606885530000|2020-12-02 05:05:30|4425.6|4422.8|4426.3|4423.5|4426.3|4423.5|4425.3|4422.5|8
1606885540000|2020-12-02 05:05:40|4426.6|4423.8|4426.3|4423.5|4426.6|4423.8|4426.3|4423.5|0
1606885560000|2020-12-02 05:06:00|4426.1|4423.3|4426.3|4423.5|4426.3|4423.5|4426.1|4423.3|7
1606885570000|2020-12-02 05:06:10|||||||||2
1606885580000|2020-12-02 05:06:20|4426.1|4423.3|4425.6|4422.8|4426.1|4423.3|4425.6|4422.8|2
1606885590000|2020-12-02 05:06:30|||||||||1
1606885610000|2020-12-02 05:06:50|4425.8|4423|4426.6|4423.8|4426.6|4423.8|4425.8|4423|3
1606885630000|2020-12-02 05:07:10|||||||||1
1606885640000|2020-12-02 05:07:20|4426.3|4423.5|4426.6|4423.8|4426.6|4423.8|4426.3|4423.5|0
1606885650000|2020-12-02 05:07:30|4426.3|4423.5|4426.3|4423.5|4426.3|4423.5|4426.3|4423.5|2
1606885660000|2020-12-02 05:07:40|4426.6|4423.8|4426.6|4423.8|4426.6|4423.8|4426.6|4423.8|5
1606885670000|2020-12-02 05:07:50|||||||||3
1606885680000|2020-12-02 05:08:00|||||||||2
1606885700000|2020-12-02 05:08:20|||||||||15
1606885710000|2020-12-02 05:08:30|4427.3|4424.5|4427.1|4424.3|4427.3|4424.5|4426.6|4423.8|12
1606885720000|2020-12-02 05:08:40|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|4427.1|4424.3|0
1606885740000|2020-12-02 05:09:00|4426.6|4423.8|4426.6|4423.8|4427.3|4424.5|4426.6|4423.8|14
1606885800000|2020-12-02 05:10:00|4426.3|4423.5|4426.6|4423.8|4426.6|4423.8|4426.3|4423.5|1
1606885820000|2020-12-02 05:10:20|||||||||1
1606885830000|2020-12-02 05:10:30|||||||||3
1606885850000|2020-12-02 05:10:50|||||||||1
1606885870000|2020-12-02 05:11:10|4426.8|4424|4427.3|4424.5|4427.3|4424.5|4426.8|4424|3
1606885910000|2020-12-02 05:11:50|4427.6|4424.8|4427.6|4424.8|4427.6|4424.8|4427.3|4424.5|7
1606885920000|2020-12-02 05:12:00|4427.3|4424.5|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|3
1606885930000|2020-12-02 05:12:10|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|1
1606885970000|2020-12-02 05:12:50|||||||||1
1606885980000|2020-12-02 05:13:00|4427.6|4424.8|4427.6|4424.8|4427.6|4424.8|4427.3|4424.5|2
1606885990000|2020-12-02 05:13:10|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|1
1606886000000|2020-12-02 05:13:20|4427.6|4424.8|4427.6|4424.8|4427.6|4424.8|4427.6|4424.8|22
1606886020000|2020-12-02 05:13:40|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|0
1606886030000|2020-12-02 05:13:50|||||||||1
1606886050000|2020-12-02 05:14:10|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|6
1606886060000|2020-12-02 05:14:20|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|2
1606886120000|2020-12-02 05:15:20|||||||||3
1606886140000|2020-12-02 05:15:40|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|16
1606886150000|2020-12-02 05:15:50|||||||||1
1606886170000|2020-12-02 05:16:10|||||||||2
1606886190000|2020-12-02 05:16:30|||||||||1
1606886210000|2020-12-02 05:16:50|||||||||1
1606886220000|2020-12-02 05:17:00|||||||||4
1606886260000|2020-12-02 05:17:40|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|1
1606886270000|2020-12-02 05:17:50|||||||||1
1606886300000|2020-12-02 05:18:20|||||||||2
1606886310000|2020-12-02 05:18:30|||||||||3
1606886320000|2020-12-02 05:18:40|||||||||1
1606886340000|2020-12-02 05:19:00|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|0
1606886350000|2020-12-02 05:19:10|4427.6|4424.8|4427.3|4424.5|4427.6|4424.8|4427.3|4424.5|1
1606886370000|2020-12-02 05:19:30|||||||||1
1606886380000|2020-12-02 05:19:40|4427.6|4424.8|4428.6|4425.8|4428.6|4425.8|4427.6|4424.8|90
1606886390000|2020-12-02 05:19:50|4428.3|4425.5|4428.6|4425.8|4428.6|4425.8|4428.1|4425.3|0
1606886400000|2020-12-02 05:20:00|4428.3|4425.5|4428.3|4425.5|4428.6|4425.8|4427.6|4424.8|13
1606886420000|2020-12-02 05:20:20|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|0
1606886430000|2020-12-02 05:20:30|4428.3|4425.5|4426.6|4423.8|4428.3|4425.5|4426.3|4423.5|15
1606886450000|2020-12-02 05:20:50|4426.1|4423.3|4425.3|4422.5|4426.1|4423.3|4425.3|4422.5|6
1606886460000|2020-12-02 05:21:00|||||||||3
1606886470000|2020-12-02 05:21:10|||||||||3
1606886480000|2020-12-02 05:21:20|4424.8|4422|4422.6|4419.8|4424.8|4422|4422.3|4419.5|77
1606886490000|2020-12-02 05:21:30|||||||||4
1606886500000|2020-12-02 05:21:40|4423.3|4420.5|4423.3|4420.5|4423.3|4420.5|4423.1|4420.3|17
1606886510000|2020-12-02 05:21:50|4423.1|4420.3|4424.3|4421.5|4424.6|4421.8|4423.1|4420.3|31
1606886520000|2020-12-02 05:22:00|4423.8|4421|4423.6|4420.8|4423.8|4421|4423.6|4420.8|9
1606886530000|2020-12-02 05:22:10|4424.3|4421.5|4425.1|4422.3|4425.1|4422.3|4424.3|4421.5|13
1606886540000|2020-12-02 05:22:20|4424.8|4422|4425.1|4422.3|4425.1|4422.3|4424.3|4421.5|4
1606886550000|2020-12-02 05:22:30|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|15
1606886560000|2020-12-02 05:22:40|||||||||1
1606886570000|2020-12-02 05:22:50|4425.6|4422.8|4426.3|4423.5|4426.3|4423.5|4425.3|4422.5|7
1606886580000|2020-12-02 05:23:00|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|6
1606886590000|2020-12-02 05:23:10|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|1
1606886600000|2020-12-02 05:23:20|||||||||1
1606886610000|2020-12-02 05:23:30|4425.6|4422.8|4426.3|4423.5|4426.3|4423.5|4425.6|4422.8|14
1606886640000|2020-12-02 05:24:00|||||||||1
1606886650000|2020-12-02 05:24:10|||||||||1
1606886660000|2020-12-02 05:24:20|4426.6|4423.8|4426.3|4423.5|4426.6|4423.8|4426.3|4423.5|4
1606886700000|2020-12-02 05:25:00|4426.1|4423.3|4425.6|4422.8|4426.1|4423.3|4425.6|4422.8|4
1606886710000|2020-12-02 05:25:10|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|4425.3|4422.5|1
1606886720000|2020-12-02 05:25:20|4425.6|4422.8|4426.3|4423.5|4426.3|4423.5|4425.6|4422.8|6
1606886730000|2020-12-02 05:25:30|||||||||4
1606886770000|2020-12-02 05:26:10|4425.8|4423|4424.3|4421.5|4425.8|4423|4424.3|4421.5|14
1606886780000|2020-12-02 05:26:20|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|0
1606886790000|2020-12-02 05:26:30|4424.3|4421.5|4425.3|4422.5|4425.3|4422.5|4424.3|4421.5|4
1606886800000|2020-12-02 05:26:40|4425.1|4422.3|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|1
1606886820000|2020-12-02 05:27:00|4425.1|4422.3|4424.3|4421.5|4425.1|4422.3|4424.3|4421.5|4
1606886830000|2020-12-02 05:27:10|||||||||1
1606886840000|2020-12-02 05:27:20|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|0
1606886850000|2020-12-02 05:27:30|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|1
1606886860000|2020-12-02 05:27:40|4424.3|4421.5|4424.6|4421.8|4424.6|4421.8|4424.3|4421.5|0
1606886870000|2020-12-02 05:27:50|4424.3|4421.5|4424.6|4421.8|4424.6|4421.8|4424.3|4421.5|3
1606886880000|2020-12-02 05:28:00|||||||||1
1606886900000|2020-12-02 05:28:20|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|4424.3|4421.5|1
1606886940000|2020-12-02 05:29:00|||||||||1
1606886960000|2020-12-02 05:29:20|4424.6|4421.8|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|26
1606886970000|2020-12-02 05:29:30|4425.6|4422.8|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|3
1606886980000|2020-12-02 05:29:40|||||||||2
1606886990000|2020-12-02 05:29:50|4425.1|4422.3|4424.6|4421.8|4425.1|4422.3|4424.6|4421.8|1
1606887000000|2020-12-02 05:30:00|4424.3|4421.5|4423.6|4420.8|4424.6|4421.8|4422.8|4420|43
1606887010000|2020-12-02 05:30:10|||||||||2
1606887020000|2020-12-02 05:30:20|4423.3|4420.5|4423.6|4420.8|4423.6|4420.8|4423.3|4420.5|13
1606887030000|2020-12-02 05:30:30|||||||||1
1606887040000|2020-12-02 05:30:40|||||||||2
1606887050000|2020-12-02 05:30:50|||||||||1
1606887060000|2020-12-02 05:31:00|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|30
1606887080000|2020-12-02 05:31:20|4424.1|4421.3|4422.3|4419.5|4424.1|4421.3|4422.1|4419.3|82
1606887090000|2020-12-02 05:31:30|4421.8|4419|4422.3|4419.5|4422.3|4419.5|4421.8|4419|12
1606887100000|2020-12-02 05:31:40|4421.6|4418.8|4420.6|4417.8|4421.6|4418.8|4420.3|4417.5|17
1606887110000|2020-12-02 05:31:50|4420.3|4417.5|4420.3|4417.5|4420.3|4417.5|4419.3|4416.5|53
1606887120000|2020-12-02 05:32:00|4419.8|4417|4419.3|4416.5|4419.8|4417|4419.3|4416.5|11
1606887130000|2020-12-02 05:32:10|4419.1|4416.3|4419.6|4416.8|4419.6|4416.8|4419.1|4416.3|16
1606887140000|2020-12-02 05:32:20|4419.3|4416.5|4419.6|4416.8|4419.6|4416.8|4419.3|4416.5|22
1606887150000|2020-12-02 05:32:30|4419.8|4417|4420.6|4417.8|4420.6|4417.8|4419.8|4417|16
1606887170000|2020-12-02 05:32:50|4419.6|4416.8|4419.6|4416.8|4420.1|4417.3|4419.6|4416.8|11
1606887180000|2020-12-02 05:33:00|4420.1|4417.3|4420.6|4417.8|4420.6|4417.8|4420.1|4417.3|12
1606887190000|2020-12-02 05:33:10|4420.3|4417.5|4420.3|4417.5|4420.6|4417.8|4420.3|4417.5|10
1606887200000|2020-12-02 05:33:20|4420.6|4417.8|4420.3|4417.5|4420.6|4417.8|4420.3|4417.5|1
1606887210000|2020-12-02 05:33:30|4420.6|4417.8|4420.3|4417.5|4420.6|4417.8|4420.3|4417.5|3
1606887220000|2020-12-02 05:33:40|4420.6|4417.8|4420.3|4417.5|4420.6|4417.8|4420.3|4417.5|1
1606887230000|2020-12-02 05:33:50|4420.6|4417.8|4421.3|4418.5|4421.6|4418.8|4420.3|4417.5|19
1606887240000|2020-12-02 05:34:00|4421.6|4418.8|4421.6|4418.8|4421.6|4418.8|4421.3|4418.5|0
1606887250000|2020-12-02 05:34:10|4421.3|4418.5|4421.6|4418.8|4421.6|4418.8|4420.6|4417.8|11
1606887260000|2020-12-02 05:34:20|4421.3|4418.5|4421.6|4418.8|4421.6|4418.8|4421.3|4418.5|0
1606887270000|2020-12-02 05:34:30|4421.3|4418.5|4421.3|4418.5|4421.6|4418.8|4421.3|4418.5|2
1606887280000|2020-12-02 05:34:40|4421.6|4418.8|4422.6|4419.8|4422.6|4419.8|4421.3|4418.5|11
1606887290000|2020-12-02 05:34:50|4422.3|4419.5|4421.3|4418.5|4422.3|4419.5|4420.6|4417.8|20
1606887300000|2020-12-02 05:35:00|4421.1|4418.3|4421.3|4418.5|4421.3|4418.5|4420.6|4417.8|17
1606887310000|2020-12-02 05:35:10|4420.6|4417.8|4419.6|4416.8|4421.1|4418.3|4418.6|4415.8|15
1606887320000|2020-12-02 05:35:20|4419.3|4416.5|4419.6|4416.8|4419.6|4416.8|4419.1|4416.3|11
1606887330000|2020-12-02 05:35:30|4419.8|4417|4420.6|4417.8|4420.6|4417.8|4419.6|4416.8|10
1606887340000|2020-12-02 05:35:40|4420.8|4418|4421.1|4418.3|4421.3|4418.5|4420.6|4417.8|3
1606887350000|2020-12-02 05:35:50|4421.3|4418.5|4422.1|4419.3|4422.6|4419.8|4421.1|4418.3|12
1606887360000|2020-12-02 05:36:00|4421.8|4419|4421.3|4418.5|4421.8|4419|4421.3|4418.5|2
1606887370000|2020-12-02 05:36:10|4421.6|4418.8|4421.3|4418.5|4421.6|4418.8|4421.3|4418.5|0
1606887380000|2020-12-02 05:36:20|4421.6|4418.8|4421.6|4418.8|4421.6|4418.8|4421.6|4418.8|1
1606887390000|2020-12-02 05:36:30|4422.3|4419.5|4420.3|4417.5|4422.6|4419.8|4420.3|4417.5|18
1606887400000|2020-12-02 05:36:40|4420.6|4417.8|4420.6|4417.8|4420.6|4417.8|4420.3|4417.5|1
1606887410000|2020-12-02 05:36:50|4420.3|4417.5|4421.3|4418.5|4421.6|4418.8|4420.3|4417.5|6
1606887420000|2020-12-02 05:37:00|4421.6|4418.8|4422.3|4419.5|4422.6|4419.8|4421.6|4418.8|5
1606887430000|2020-12-02 05:37:10|4422.6|4419.8|4423.3|4420.5|4423.6|4420.8|4422.3|4419.5|8
1606887440000|2020-12-02 05:37:20|4423.6|4420.8|4424.3|4421.5|4424.6|4421.8|4423.3|4420.5|15
1606887450000|2020-12-02 05:37:30|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.3|4421.5|4
1606887460000|2020-12-02 05:37:40|4424.3|4421.5|4424.3|4421.5|4425.1|4422.3|4424.3|4421.5|6
1606887470000|2020-12-02 05:37:50|4424.6|4421.8|4424.6|4421.8|4425.3|4422.5|4424.3|4421.5|1
1606887480000|2020-12-02 05:38:00|4424.8|4422|4424.3|4421.5|4424.8|4422|4424.3|4421.5|5
1606887500000|2020-12-02 05:38:20|4423.8|4421|4424.3|4421.5|4424.3|4421.5|4423.6|4420.8|6
1606887520000|2020-12-02 05:38:40|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|0
1606887530000|2020-12-02 05:38:50|4424.3|4421.5|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|0
1606887550000|2020-12-02 05:39:10|||||||||1
1606887580000|2020-12-02 05:39:40|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|0
1606887590000|2020-12-02 05:39:50|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4425.3|4422.5|6
1606887610000|2020-12-02 05:40:10|4424.8|4422|4425.3|4422.5|4425.3|4422.5|4424.3|4421.5|12
1606887620000|2020-12-02 05:40:20|4425.6|4422.8|4425.3|4422.5|4426.1|4423.3|4425.3|4422.5|14
1606887630000|2020-12-02 05:40:30|4425.1|4422.3|4424.3|4421.5|4425.1|4422.3|4424.3|4421.5|23
1606887640000|2020-12-02 05:40:40|||||||||1
1606887650000|2020-12-02 05:40:50|4424.6|4421.8|4424.3|4421.5|4424.6|4421.8|4424.3|4421.5|1
1606887660000|2020-12-02 05:41:00|4424.6|4421.8|4425.3|4422.5|4425.3|4422.5|4424.6|4421.8|8
1606887670000|2020-12-02 05:41:10|||||||||1
1606887680000|2020-12-02 05:41:20|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|4425.6|4422.8|0
1606887690000|2020-12-02 05:41:30|4425.8|4423|4425.3|4422.5|4426.1|4423.3|4425.3|4422.5|11
1606887700000|2020-12-02 05:41:40|||||||||2
1606887710000|2020-12-02 05:41:50|4426.3|4423.5|4426.3|4423.5|4426.6|4423.8|4425.8|4423|19
1606887720000|2020-12-02 05:42:00|4426.6|4423.8|4427.3|4424.5|4427.6|4424.8|4426.6|4423.8|15
1606887730000|2020-12-02 05:42:10|4427.6|4424.8|4426.3|4423.5|4427.6|4424.8|4426.3|4423.5|8
1606887740000|2020-12-02 05:42:20|4426.6|4423.8|4426.8|4424|4427.3|4424.5|4426.6|4423.8|14
1606887750000|2020-12-02 05:42:30|4427.1|4424.3|4427.6|4424.8|4427.6|4424.8|4426.6|4423.8|14
1606887760000|2020-12-02 05:42:40|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|4427.3|4424.5|1
1606887770000|2020-12-02 05:42:50|4427.4|4424.6|4427.4|4424.6|4427.4|4424.6|4427.4|4424.6|0
1606887780000|2020-12-02 05:43:00|||||||||1
1606887800000|2020-12-02 05:43:20|4427.6|4424.8|4427.6|4424.8|4427.6|4424.8|4427.6|4424.8|9
1606887810000|2020-12-02 05:43:30|||||||||2
1606887820000|2020-12-02 05:43:40|4427.4|4424.6|4427.4|4424.6|4427.6|4424.8|4427.4|4424.6|1
1606887830000|2020-12-02 05:43:50|||||||||1
1606887840000|2020-12-02 05:44:00|4427.6|4424.8|4427.4|4424.6|4427.6|4424.8|4427.4|4424.6|0
1606887860000|2020-12-02 05:44:20|4427.6|4424.8|4427.6|4424.8|4428.1|4425.3|4427.4|4424.6|24
1606887870000|2020-12-02 05:44:30|4427.9|4425.1|4427.6|4424.8|4428.1|4425.3|4427.4|4424.6|8
1606887880000|2020-12-02 05:44:40|4427.4|4424.6|4427.6|4424.8|4427.6|4424.8|4427.4|4424.6|5
1606887890000|2020-12-02 05:44:50|4427.4|4424.6|4426.6|4423.8|4427.6|4424.8|4426.6|4423.8|28
1606887900000|2020-12-02 05:45:00|4427.1|4424.3|4427.4|4424.6|4427.6|4424.8|4427.1|4424.3|9
1606887910000|2020-12-02 05:45:10|4426.6|4423.8|4426.6|4423.8|4426.9|4424.1|4426.6|4423.8|3
1606887930000|2020-12-02 05:45:30|||||||||1
1606887940000|2020-12-02 05:45:40|4425.8|4423|4425.4|4422.6|4426.1|4423.3|4425.4|4422.6|32
1606887950000|2020-12-02 05:45:50|4425.6|4422.8|4423.6|4420.8|4425.6|4422.8|4423.6|4420.8|35
1606887960000|2020-12-02 05:46:00|4424.4|4421.6|4423.6|4420.8|4424.6|4421.8|4423.4|4420.6|22
1606887970000|2020-12-02 05:46:10|4423.4|4420.6|4423.4|4420.6|4423.4|4420.6|4422.8|4420|21
1606887980000|2020-12-02 05:46:20|4422.8|4420|4423.1|4420.3|4423.6|4420.8|4422.6|4419.8|13
1606887990000|2020-12-02 05:46:30|4423.4|4420.6|4423.4|4420.6|4423.4|4420.6|4422.6|4419.8|10
1606888000000|2020-12-02 05:46:40|4423.1|4420.3|4422.4|4419.6|4423.1|4420.3|4422.4|4419.6|6
1606888010000|2020-12-02 05:46:50|4423.1|4420.3|4423.4|4420.6|4423.6|4420.8|4423.1|4420.3|7
1606888020000|2020-12-02 05:47:00|4422.5|4419.7|4421.4|4418.6|4422.5|4419.7|4421.4|4418.6|55
1606888030000|2020-12-02 05:47:10|4421.1|4418.3|4421.4|4418.6|4421.4|4418.6|4421.1|4418.3|2
1606888040000|2020-12-02 05:47:20|4420.6|4417.8|4419.9|4417.1|4420.6|4417.8|4419.9|4417.1|16
1606888050000|2020-12-02 05:47:30|4419.6|4416.8|4419.6|4416.8|4419.6|4416.8|4419.6|4416.8|11
1606888060000|2020-12-02 05:47:40|4420.1|4417.3|4421.4|4418.6|4421.6|4418.8|4420.1|4417.3|18
1606888070000|2020-12-02 05:47:50|4421.6|4418.8|4421.4|4418.6|4422.1|4419.3|4421.4|4418.6|22
1606888080000|2020-12-02 05:48:00|4421.6|4418.8|4421.6|4418.8|4421.6|4418.8|4421.6|4418.8|0
1606888090000|2020-12-02 05:48:10|4421.4|4418.6|4421.4|4418.6|4421.4|4418.6|4420.6|4417.8|26
1606888100000|2020-12-02 05:48:20|4421.6|4418.8|4421.6|4418.8|4421.6|4418.8|4421.4|4418.6|0
1606888110000|2020-12-02 05:48:30|4422.1|4419.3|4422.4|4419.6|4422.6|4419.8|4422.1|4419.3|27
1606888120000|2020-12-02 05:48:40|||||||||3
1606888130000|2020-12-02 05:48:50|4422.6|4419.8|4422.6|4419.8|4422.6|4419.8|4422.4|4419.6|2
1606888140000|2020-12-02 05:49:00|4423.4|4420.6|4423.4|4420.6|4423.6|4420.8|4423.4|4420.6|9
1606888150000|2020-12-02 05:49:10|4424.1|4421.3|4424.4|4421.6|4424.4|4421.6|4424.1|4421.3|13
1606888160000|2020-12-02 05:49:20|4424.1|4421.3|4424.4|4421.6|4424.6|4421.8|4423.4|4420.6|12
1606888170000|2020-12-02 05:49:30|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.4|4421.6|13
1606888180000|2020-12-02 05:49:40|4424.9|4422.1|4425.4|4422.6|4425.4|4422.6|4424.4|4421.6|21
1606888190000|2020-12-02 05:49:50|4424.6|4421.8|4424.9|4422.1|4425.4|4422.6|4424.6|4421.8|18
1606888200000|2020-12-02 05:50:00|4425.1|4422.3|4424.4|4421.6|4425.4|4422.6|4424.4|4421.6|7
1606888210000|2020-12-02 05:50:10|4424.9|4422.1|4423.4|4420.6|4424.9|4422.1|4422.6|4419.8|29
1606888220000|2020-12-02 05:50:20|4423.1|4420.3|4423.4|4420.6|4424.4|4421.6|4422.6|4419.8|19
1606888230000|2020-12-02 05:50:30|4424.6|4421.8|4424.6|4421.8|4424.6|4421.8|4424.1|4421.3|39
1606888240000|2020-12-02 05:50:40|4424.4|4421.6|4423.6|4420.8|4424.6|4421.8|4423.6|4420.8|31
1606888250000|2020-12-02 05:50:50|4423.9|4421.1|4425.6|4422.8|4425.6|4422.8|4423.9|4421.1|8
1606888260000|2020-12-02 05:51:00|4426.6|4423.8|4425.4|4422.6|4426.6|4423.8|4425.1|4422.3|47
1606888270000|2020-12-02 05:51:10|4425.6|4422.8|4425.9|4423.1|4426.6|4423.8|4425.4|4422.6|37
1606888280000|2020-12-02 05:51:20|4426.1|4423.3|4426.4|4423.6|4426.6|4423.8|4426.1|4423.3|7
1606888290000|2020-12-02 05:51:30|4426.6|4423.8|4427.4|4424.6|4427.4|4424.6|4426.4|4423.6|32
1606888300000|2020-12-02 05:51:40|||||||||4
1606888310000|2020-12-02 05:51:50|||||||||1
1606888320000|2020-12-02 05:52:00|4428.4|4425.6|4429.4|4426.6|4429.6|4426.8|4428.4|4425.6|63
1606888330000|2020-12-02 05:52:10|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|15
1606888340000|2020-12-02 05:52:20|4429.6|4426.8|4430.4|4427.6|4430.6|4427.8|4429.6|4426.8|54
1606888350000|2020-12-02 05:52:30|||||||||5
1606888360000|2020-12-02 05:52:40|4430.1|4427.3|4429.4|4426.6|4430.1|4427.3|4429.4|4426.6|16
1606888370000|2020-12-02 05:52:50|||||||||2
1606888380000|2020-12-02 05:53:00|4428.6|4425.8|4428.6|4425.8|4428.9|4426.1|4428.4|4425.6|17
1606888390000|2020-12-02 05:53:10|4429.1|4426.3|4428.6|4425.8|4429.1|4426.3|4428.4|4425.6|3
1606888400000|2020-12-02 05:53:20|4428.8|4426|4429.1|4426.3|4429.4|4426.6|4428.4|4425.6|8
1606888410000|2020-12-02 05:53:30|4428.9|4426.1|4428.6|4425.8|4428.9|4426.1|4427.6|4424.8|9
1606888420000|2020-12-02 05:53:40|4428.4|4425.6|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|2
1606888430000|2020-12-02 05:53:50|4428.6|4425.8|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|5
1606888440000|2020-12-02 05:54:00|4428.1|4425.3|4428.4|4425.6|4428.6|4425.8|4427.9|4425.1|3
1606888450000|2020-12-02 05:54:10|4428.1|4425.3|4427.6|4424.8|4428.1|4425.3|4427.6|4424.8|3
1606888460000|2020-12-02 05:54:20|4428.1|4425.3|4428.4|4425.6|4428.4|4425.6|4428.1|4425.3|10
1606888490000|2020-12-02 05:54:50|4428.1|4425.3|4427.6|4424.8|4428.1|4425.3|4427.6|4424.8|1
1606888500000|2020-12-02 05:55:00|4427.8|4425|4427.6|4424.8|4428.4|4425.6|4427.6|4424.8|7
1606888510000|2020-12-02 05:55:10|4427.8|4425|4428.4|4425.6|4428.6|4425.8|4427.6|4424.8|22
1606888520000|2020-12-02 05:55:20|4428.6|4425.8|4428.1|4425.3|4428.6|4425.8|4428.1|4425.3|5
1606888530000|2020-12-02 05:55:30|4428.4|4425.6|4428.4|4425.6|4428.4|4425.6|4428.4|4425.6|2
1606888550000|2020-12-02 05:55:50|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|2
1606888560000|2020-12-02 05:56:00|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|17
1606888570000|2020-12-02 05:56:10|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|5
1606888580000|2020-12-02 05:56:20|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|2
1606888590000|2020-12-02 05:56:30|4429.6|4426.8|4429.4|4426.6|4430.4|4427.6|4429.4|4426.6|14
1606888600000|2020-12-02 05:56:40|||||||||1
1606888610000|2020-12-02 05:56:50|4429.6|4426.8|4427.6|4424.8|4429.6|4426.8|4427.4|4424.6|19
1606888620000|2020-12-02 05:57:00|4428.1|4425.3|4426.4|4423.6|4428.1|4425.3|4426.4|4423.6|15
1606888630000|2020-12-02 05:57:10|4426.6|4423.8|4427.6|4424.8|4427.6|4424.8|4426.4|4423.6|14
1606888640000|2020-12-02 05:57:20|4427.8|4425|4428.6|4425.8|4428.6|4425.8|4427.6|4424.8|3
1606888650000|2020-12-02 05:57:30|4429.1|4426.3|4428.6|4425.8|4429.6|4426.8|4428.6|4425.8|15
1606888660000|2020-12-02 05:57:40|4428.4|4425.6|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|3
1606888670000|2020-12-02 05:57:50|4427.6|4424.8|4427.4|4424.6|4428.1|4425.3|4427.4|4424.6|5
1606888680000|2020-12-02 05:58:00|||||||||2
1606888690000|2020-12-02 05:58:10|||||||||1
1606888700000|2020-12-02 05:58:20|4426.6|4423.8|4426.6|4423.8|4426.6|4423.8|4426.4|4423.6|6
1606888710000|2020-12-02 05:58:30|4426.8|4424|4427.6|4424.8|4427.6|4424.8|4426.8|4424|3
1606888720000|2020-12-02 05:58:40|4427.4|4424.6|4427.6|4424.8|4427.6|4424.8|4427.4|4424.6|2
1606888730000|2020-12-02 05:58:50|4427.4|4424.6|4427.4|4424.6|4427.6|4424.8|4427.4|4424.6|0
1606888750000|2020-12-02 05:59:10|4427.1|4424.3|4426.4|4423.6|4427.1|4424.3|4426.4|4423.6|7
1606888760000|2020-12-02 05:59:20|4426.6|4423.8|4426.4|4423.6|4426.6|4423.8|4426.4|4423.6|1
1606888770000|2020-12-02 05:59:30|4426.6|4423.8|4426.4|4423.6|4426.6|4423.8|4426.4|4423.6|2
1606888780000|2020-12-02 05:59:40|4426.6|4423.8|4425.6|4422.8|4426.6|4423.8|4425.6|4422.8|9
1606888790000|2020-12-02 05:59:50|4425.8|4423|4426.4|4423.6|4426.6|4423.8|4425.8|4423|8
1606888800000|2020-12-02 06:00:00|4425.9|4423.1|4425.4|4422.6|4425.9|4423.1|4424.8|4422|43
1606888820000|2020-12-02 06:00:20|4425.6|4422.8|4426.6|4423.8|4426.6|4423.8|4425.6|4422.8|15
1606888830000|2020-12-02 06:00:30|4426.8|4424|4428.4|4425.6|4428.4|4425.6|4426.6|4423.8|24
1606888840000|2020-12-02 06:00:40|4428.6|4425.8|4428.6|4425.8|4429.4|4426.6|4428.6|4425.8|21
1606888850000|2020-12-02 06:00:50|4428.9|4426.1|4428.6|4425.8|4429.4|4426.6|4428.6|4425.8|14
1606888860000|2020-12-02 06:01:00|4428.9|4426.1|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|7
1606888880000|2020-12-02 06:01:20|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|2
1606888890000|2020-12-02 06:01:30|||||||||1
1606888900000|2020-12-02 06:01:40|||||||||1
1606888910000|2020-12-02 06:01:50|||||||||2
1606888920000|2020-12-02 06:02:00|4429.6|4426.8|4428.6|4425.8|4429.6|4426.8|4428.6|4425.8|14
1606888930000|2020-12-02 06:02:10|4428.4|4425.6|4428.4|4425.6|4428.6|4425.8|4428.1|4425.3|3
1606888940000|2020-12-02 06:02:20|4428.6|4425.8|4429.6|4426.8|4429.6|4426.8|4428.6|4425.8|7
1606888960000|2020-12-02 06:02:40|||||||||1
1606888970000|2020-12-02 06:02:50|4430.1|4427.3|4430.4|4427.6|4430.4|4427.6|4429.6|4426.8|26
1606888980000|2020-12-02 06:03:00|4429.9|4427.1|4429.6|4426.8|4429.9|4427.1|4429.4|4426.6|6
1606888990000|2020-12-02 06:03:10|4429.9|4427.1|4429.4|4426.6|4430.4|4427.6|4429.4|4426.6|3
1606889000000|2020-12-02 06:03:20|||||||||4
1606889010000|2020-12-02 06:03:30|||||||||1
1606889020000|2020-12-02 06:03:40|||||||||2
1606889030000|2020-12-02 06:03:50|4429.6|4426.8|4429.6|4426.8|4429.9|4427.1|4429.1|4426.3|30
1606889040000|2020-12-02 06:04:00|4429.4|4426.6|4429.6|4426.8|4429.6|4426.8|4429.4|4426.6|1
1606889060000|2020-12-02 06:04:20|4429.4|4426.6|4429.6|4426.8|4429.6|4426.8|4429.4|4426.6|0
1606889070000|2020-12-02 06:04:30|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|14
1606889080000|2020-12-02 06:04:40|4428.4|4425.6|4428.6|4425.8|4428.6|4425.8|4428.4|4425.6|1
1606889090000|2020-12-02 06:04:50|4429.1|4426.3|4429.4|4426.6|4429.4|4426.6|4429.1|4426.3|3
1606889110000|2020-12-02 06:05:10|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|4
1606889120000|2020-12-02 06:05:20|||||||||2
1606889130000|2020-12-02 06:05:30|||||||||3
1606889140000|2020-12-02 06:05:40|||||||||3
1606889150000|2020-12-02 06:05:50|||||||||3
1606889160000|2020-12-02 06:06:00|4428.6|4425.8|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|17
1606889170000|2020-12-02 06:06:10|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|5
1606889200000|2020-12-02 06:06:40|||||||||1
1606889220000|2020-12-02 06:07:00|4429.1|4426.3|4428.6|4425.8|4429.1|4426.3|4428.6|4425.8|13
1606889230000|2020-12-02 06:07:10|4428.4|4425.6|4428.4|4425.6|4428.4|4425.6|4427.6|4424.8|11
1606889240000|2020-12-02 06:07:20|4428.1|4425.3|4428.1|4425.3|4428.1|4425.3|4428.1|4425.3|0
1606889250000|2020-12-02 06:07:30|||||||||1
1606889260000|2020-12-02 06:07:40|4428.6|4425.8|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|2
1606889300000|2020-12-02 06:08:20|4428.6|4425.8|4430.4|4427.6|4430.4|4427.6|4428.6|4425.8|42
1606889310000|2020-12-02 06:08:30|4430.1|4427.3|4430.1|4427.3|4430.1|4427.3|4429.6|4426.8|7
1606889320000|2020-12-02 06:08:40|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|1
1606889330000|2020-12-02 06:08:50|||||||||19
1606889340000|2020-12-02 06:09:00|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|0
1606889350000|2020-12-02 06:09:10|4430.6|4427.8|4430.6|4427.8|4430.6|4427.8|4430.4|4427.6|0
1606889360000|2020-12-02 06:09:20|4431.1|4428.3|4430.4|4427.6|4431.1|4428.3|4430.4|4427.6|41
1606889370000|2020-12-02 06:09:30|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|1
1606889380000|2020-12-02 06:09:40|4430.1|4427.3|4430.1|4427.3|4430.1|4427.3|4430.1|4427.3|3
1606889390000|2020-12-02 06:09:50|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|0
1606889410000|2020-12-02 06:10:10|4429.9|4427.1|4428.4|4425.6|4429.9|4427.1|4428.1|4425.3|50
1606889420000|2020-12-02 06:10:20|4428.6|4425.8|4430.1|4427.3|4430.1|4427.3|4428.4|4425.6|9
1606889430000|2020-12-02 06:10:30|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|0
1606889440000|2020-12-02 06:10:40|4430.6|4427.8|4430.1|4427.3|4430.6|4427.8|4430.1|4427.3|7
1606889450000|2020-12-02 06:10:50|4430.4|4427.6|4429.6|4426.8|4430.4|4427.6|4429.6|4426.8|5
1606889460000|2020-12-02 06:11:00|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|0
1606889470000|2020-12-02 06:11:10|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|1
1606889480000|2020-12-02 06:11:20|||||||||2
1606889490000|2020-12-02 06:11:30|4429.6|4426.8|4429.9|4427.1|4429.9|4427.1|4429.6|4426.8|1
1606889500000|2020-12-02 06:11:40|4429.6|4426.8|4430.4|4427.6|4430.4|4427.6|4429.4|4426.6|3
1606889510000|2020-12-02 06:11:50|4430.9|4428.1|4430.1|4427.3|4430.9|4428.1|4430.1|4427.3|3
1606889520000|2020-12-02 06:12:00|4430.4|4427.6|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|1
1606889530000|2020-12-02 06:12:10|4430.1|4427.3|4430.4|4427.6|4430.4|4427.6|4430.1|4427.3|1
1606889540000|2020-12-02 06:12:20|4430.1|4427.3|4430.1|4427.3|4430.9|4428.1|4430.1|4427.3|0
1606889550000|2020-12-02 06:12:30|4429.7|4426.9|4429.4|4426.6|4429.7|4426.9|4429.1|4426.3|13
1606889560000|2020-12-02 06:12:40|4429.1|4426.3|4428.4|4425.6|4429.1|4426.3|4427.4|4424.6|32
1606889580000|2020-12-02 06:13:00|4428.1|4425.3|4428.1|4425.3|4428.4|4425.6|4427.6|4424.8|19
1606889590000|2020-12-02 06:13:10|4428.4|4425.6|4430.4|4427.6|4430.4|4427.6|4428.4|4425.6|13
1606889600000|2020-12-02 06:13:20|||||||||2
1606889610000|2020-12-02 06:13:30|4431.1|4428.3|4430.4|4427.6|4431.1|4428.3|4430.4|4427.6|6
1606889620000|2020-12-02 06:13:40|||||||||1
1606889630000|2020-12-02 06:13:50|4430.1|4427.3|4430.4|4427.6|4430.4|4427.6|4430.1|4427.3|1
1606889640000|2020-12-02 06:14:00|4430.1|4427.3|4429.4|4426.6|4430.1|4427.3|4429.4|4426.6|5
1606889650000|2020-12-02 06:14:10|4429.1|4426.3|4428.4|4425.6|4429.1|4426.3|4428.1|4425.3|29
1606889660000|2020-12-02 06:14:20|||||||||1
1606889670000|2020-12-02 06:14:30|4428.6|4425.8|4429.1|4426.3|4429.1|4426.3|4428.6|4425.8|3
1606889680000|2020-12-02 06:14:40|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|1
1606889690000|2020-12-02 06:14:50|4428.9|4426.1|4428.4|4425.6|4428.9|4426.1|4428.4|4425.6|24
1606889700000|2020-12-02 06:15:00|4428.6|4425.8|4429.4|4426.6|4429.4|4426.6|4428.4|4425.6|20
1606889720000|2020-12-02 06:15:20|||||||||4
1606889730000|2020-12-02 06:15:30|4428.6|4425.8|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|9
1606889740000|2020-12-02 06:15:40|||||||||4
1606889770000|2020-12-02 06:16:10|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|4428.6|4425.8|1
1606889780000|2020-12-02 06:16:20|4428.4|4425.6|4428.4|4425.6|4428.4|4425.6|4428.4|4425.6|0
1606889790000|2020-12-02 06:16:30|||||||||1
1606889850000|2020-12-02 06:17:30|4428.6|4425.8|4428.4|4425.6|4429.1|4426.3|4428.4|4425.6|8
1606889860000|2020-12-02 06:17:40|||||||||4
1606889870000|2020-12-02 06:17:50|4428.6|4425.8|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|1
1606889880000|2020-12-02 06:18:00|4427.8|4425|4426.4|4423.6|4427.8|4425|4426.4|4423.6|28
1606889890000|2020-12-02 06:18:10|4426.6|4423.8|4427.1|4424.3|4427.1|4424.3|4426.4|4423.6|10
1606889900000|2020-12-02 06:18:20|4426.6|4423.8|4428.4|4425.6|4428.4|4425.6|4426.6|4423.8|4
1606889910000|2020-12-02 06:18:30|||||||||1
1606889920000|2020-12-02 06:18:40|4428.1|4425.3|4428.4|4425.6|4428.4|4425.6|4428.1|4425.3|2
1606889930000|2020-12-02 06:18:50|4428.1|4425.3|4426.9|4424.1|4428.1|4425.3|4426.6|4423.8|4
1606889940000|2020-12-02 06:19:00|4426.6|4423.8|4426.4|4423.6|4427.1|4424.3|4426.4|4423.6|4
1606889950000|2020-12-02 06:19:10|4426.1|4423.3|4425.6|4422.8|4426.1|4423.3|4425.4|4422.6|10
1606889960000|2020-12-02 06:19:20|4425.4|4422.6|4427.4|4424.6|4428.1|4425.3|4425.4|4422.6|24
1606889970000|2020-12-02 06:19:30|||||||||1
1606889980000|2020-12-02 06:19:40|4427.6|4424.8|4428.1|4425.3|4428.1|4425.3|4427.4|4424.6|12
1606889990000|2020-12-02 06:19:50|4428.4|4425.6|4428.4|4425.6|4428.4|4425.6|4428.1|4425.3|4
1606890000000|2020-12-02 06:20:00|||||||||16
1606890010000|2020-12-02 06:20:10|4428.1|4425.3|4427.9|4425.1|4428.1|4425.3|4427.9|4425.1|6
1606890020000|2020-12-02 06:20:20|4427.6|4424.8|4426.4|4423.6|4427.6|4424.8|4426.4|4423.6|6
1606890030000|2020-12-02 06:20:30|4426.6|4423.8|4426.9|4424.1|4427.1|4424.3|4426.4|4423.6|5
1606890040000|2020-12-02 06:20:40|4426.4|4423.6|4426.4|4423.6|4426.6|4423.8|4426.4|4423.6|6
1606890050000|2020-12-02 06:20:50|4426.1|4423.3|4425.9|4423.1|4426.1|4423.3|4425.6|4422.8|9
1606890060000|2020-12-02 06:21:00|4426.1|4423.3|4425.4|4422.6|4426.1|4423.3|4425.4|4422.6|3
1606890070000|2020-12-02 06:21:10|||||||||1
1606890090000|2020-12-02 06:21:30|4425.6|4422.8|4425.4|4422.6|4425.6|4422.8|4425.4|4422.6|1
1606890100000|2020-12-02 06:21:40|4425.6|4422.8|4425.6|4422.8|4425.9|4423.1|4425.4|4422.6|0
1606890110000|2020-12-02 06:21:50|4426.1|4423.3|4426.1|4423.3|4426.4|4423.6|4426.1|4423.3|1
1606890120000|2020-12-02 06:22:00|4426.4|4423.6|4426.9|4424.1|4426.9|4424.1|4426.4|4423.6|16
1606890130000|2020-12-02 06:22:10|4426.4|4423.6|4426.4|4423.6|4426.6|4423.8|4426.4|4423.6|1
1606890140000|2020-12-02 06:22:20|4426.1|4423.3|4426.1|4423.3|4426.1|4423.3|4425.4|4422.6|7
1606890150000|2020-12-02 06:22:30|4425.6|4422.8|4426.1|4423.3|4426.1|4423.3|4425.4|4422.6|5
1606890160000|2020-12-02 06:22:40|4425.9|4423.1|4425.6|4422.8|4425.9|4423.1|4425.4|4422.6|2
1606890170000|2020-12-02 06:22:50|4425.4|4422.6|4425.4|4422.6|4425.4|4422.6|4425.4|4422.6|0
1606890180000|2020-12-02 06:23:00|||||||||1
1606890200000|2020-12-02 06:23:20|||||||||16
1606890210000|2020-12-02 06:23:30|4425.6|4422.8|4425.4|4422.6|4425.6|4422.8|4425.4|4422.6|0
1606890220000|2020-12-02 06:23:40|4426.1|4423.3|4426.1|4423.3|4426.1|4423.3|4426.1|4423.3|2
1606890240000|2020-12-02 06:24:00|4426.4|4423.6|4427.1|4424.3|4427.1|4424.3|4426.4|4423.6|13
1606890250000|2020-12-02 06:24:10|4426.9|4424.1|4426.4|4423.6|4427.1|4424.3|4426.4|4423.6|4
1606890260000|2020-12-02 06:24:20|4426.6|4423.8|4426.6|4423.8|4426.6|4423.8|4426.6|4423.8|1
1606890270000|2020-12-02 06:24:30|4426.4|4423.6|4426.4|4423.6|4426.6|4423.8|4426.4|4423.6|0
1606890280000|2020-12-02 06:24:40|4426.6|4423.8|4426.4|4423.6|4426.6|4423.8|4426.4|4423.6|0
1606890290000|2020-12-02 06:24:50|4426.6|4423.8|4427.1|4424.3|4427.1|4424.3|4426.6|4423.8|5
1606890320000|2020-12-02 06:25:20|4427.4|4424.6|4427.4|4424.6|4427.4|4424.6|4427.4|4424.6|1
1606890330000|2020-12-02 06:25:30|4427.1|4424.3|4428.4|4425.6|4429.1|4426.3|4427.1|4424.3|25
1606890340000|2020-12-02 06:25:40|4428.6|4425.8|4428.4|4425.6|4429.1|4426.3|4428.4|4425.6|5
1606890350000|2020-12-02 06:25:50|4428.6|4425.8|4429.6|4426.8|4429.6|4426.8|4428.6|4425.8|5
1606890360000|2020-12-02 06:26:00|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|4429.4|4426.6|0
1606890370000|2020-12-02 06:26:10|4429.1|4426.3|4429.4|4426.6|4429.4|4426.6|4429.1|4426.3|2
1606890380000|2020-12-02 06:26:20|||||||||1
1606890400000|2020-12-02 06:26:40|||||||||1
1606890410000|2020-12-02 06:26:50|||||||||1
1606890420000|2020-12-02 06:27:00|||||||||1
1606890430000|2020-12-02 06:27:10|||||||||1
1606890440000|2020-12-02 06:27:20|||||||||2
1606890450000|2020-12-02 06:27:30|||||||||1
1606890460000|2020-12-02 06:27:40|4429.1|4426.3|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|11
1606890490000|2020-12-02 06:28:10|||||||||1
1606890510000|2020-12-02 06:28:30|4429.1|4426.3|4428.4|4425.6|4429.1|4426.3|4428.4|4425.6|6
1606890520000|2020-12-02 06:28:40|||||||||2
1606890530000|2020-12-02 06:28:50|4428.6|4425.8|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|11
1606890540000|2020-12-02 06:29:00|||||||||1
1606890550000|2020-12-02 06:29:10|||||||||1
1606890560000|2020-12-02 06:29:20|4429.1|4426.3|4428.4|4425.6|4429.1|4426.3|4428.4|4425.6|12
1606890570000|2020-12-02 06:29:30|4428.6|4425.8|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|1
1606890590000|2020-12-02 06:29:50|4428.6|4425.8|4428.4|4425.6|4429.4|4426.6|4428.4|4425.6|30
1606890600000|2020-12-02 06:30:00|4428.9|4426.1|4428.4|4425.6|4429.4|4426.6|4428.4|4425.6|8
1606890610000|2020-12-02 06:30:10|||||||||2
1606890620000|2020-12-02 06:30:20|||||||||1
1606890630000|2020-12-02 06:30:30|4428.6|4425.8|4428.4|4425.6|4428.6|4425.8|4428.4|4425.6|3
1606890640000|2020-12-02 06:30:40|||||||||4
1606890650000|2020-12-02 06:30:50|4428.6|4425.8|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|7
1606890660000|2020-12-02 06:31:00|||||||||2
1606890690000|2020-12-02 06:31:30|||||||||5
1606890700000|2020-12-02 06:31:40|||||||||6
1606890710000|2020-12-02 06:31:50|4430.1|4427.3|4430.4|4427.6|4432.4|4429.6|4429.4|4426.6|114
1606890720000|2020-12-02 06:32:00|4430.6|4427.8|4430.4|4427.6|4430.9|4428.1|4430.4|4427.6|4
1606890730000|2020-12-02 06:32:10|4430.6|4427.8|4431.4|4428.6|4431.4|4428.6|4430.6|4427.8|5
1606890740000|2020-12-02 06:32:20|||||||||3
1606890750000|2020-12-02 06:32:30|4430.6|4427.8|4430.4|4427.6|4430.9|4428.1|4430.4|4427.6|16
1606890760000|2020-12-02 06:32:40|4430.1|4427.3|4430.4|4427.6|4430.4|4427.6|4429.6|4426.8|11
1606890770000|2020-12-02 06:32:50|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|4
1606890780000|2020-12-02 06:33:00|||||||||1
1606890800000|2020-12-02 06:33:20|4429.1|4426.3|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|16
1606890810000|2020-12-02 06:33:30|4429.1|4426.3|4429.4|4426.6|4429.4|4426.6|4429.1|4426.3|2
1606890820000|2020-12-02 06:33:40|4429.1|4426.3|4429.4|4426.6|4429.4|4426.6|4429.1|4426.3|1
1606890830000|2020-12-02 06:33:50|||||||||1
1606890840000|2020-12-02 06:34:00|||||||||2
1606890850000|2020-12-02 06:34:10|4428.9|4426.1|4429.4|4426.6|4429.4|4426.6|4428.6|4425.8|7
1606890880000|2020-12-02 06:34:40|4429.1|4426.3|4428.6|4425.8|4429.1|4426.3|4428.6|4425.8|1
1606890890000|2020-12-02 06:34:50|4428.9|4426.1|4429.4|4426.6|4429.4|4426.6|4428.9|4426.1|3
1606890900000|2020-12-02 06:35:00|||||||||1
1606890920000|2020-12-02 06:35:20|||||||||1
1606890930000|2020-12-02 06:35:30|4429.9|4427.1|4430.4|4427.6|4430.4|4427.6|4429.9|4427.1|27
1606890940000|2020-12-02 06:35:40|||||||||1
1606890950000|2020-12-02 06:35:50|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|19
1606890960000|2020-12-02 06:36:00|4430.6|4427.8|4431.4|4428.6|4431.4|4428.6|4430.6|4427.8|5
1606890970000|2020-12-02 06:36:10|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|3
1606890980000|2020-12-02 06:36:20|4432.1|4429.3|4432.4|4429.6|4433.1|4430.3|4432.1|4429.3|11
1606890990000|2020-12-02 06:36:30|4431.6|4428.8|4432.4|4429.6|4432.4|4429.6|4431.6|4428.8|6
1606891010000|2020-12-02 06:36:50|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|6
1606891020000|2020-12-02 06:37:00|4432.4|4429.6|4432.4|4429.6|4432.6|4429.8|4432.1|4429.3|12
1606891030000|2020-12-02 06:37:10|4432.6|4429.8|4432.6|4429.8|4433.1|4430.3|4432.4|4429.6|9
1606891040000|2020-12-02 06:37:20|4433.1|4430.3|4433.1|4430.3|4433.1|4430.3|4432.6|4429.8|3
1606891050000|2020-12-02 06:37:30|4432.9|4430.1|4432.9|4430.1|4433.1|4430.3|4432.6|4429.8|3
1606891060000|2020-12-02 06:37:40|4432.6|4429.8|4432.4|4429.6|4433.6|4430.8|4432.4|4429.6|29
1606891080000|2020-12-02 06:38:00|||||||||6
1606891090000|2020-12-02 06:38:10|||||||||1
1606891110000|2020-12-02 06:38:30|||||||||4
1606891120000|2020-12-02 06:38:40|4432.1|4429.3|4431.4|4428.6|4432.1|4429.3|4431.4|4428.6|21
1606891140000|2020-12-02 06:39:00|4431.1|4428.3|4430.6|4427.8|4431.1|4428.3|4430.4|4427.6|19
1606891150000|2020-12-02 06:39:10|4430.4|4427.6|4430.9|4428.1|4431.1|4428.3|4430.4|4427.6|3
1606891160000|2020-12-02 06:39:20|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|0
1606891170000|2020-12-02 06:39:30|4430.6|4427.8|4431.4|4428.6|4431.4|4428.6|4430.4|4427.6|13
1606891180000|2020-12-02 06:39:40|||||||||1
1606891190000|2020-12-02 06:39:50|4431.1|4428.3|4431.4|4428.6|4431.4|4428.6|4431.1|4428.3|0
1606891200000|2020-12-02 06:40:00|4431.1|4428.3|4431.4|4428.6|4431.4|4428.6|4431.1|4428.3|5
1606891210000|2020-12-02 06:40:10|4431.1|4428.3|4432.1|4429.3|4432.1|4429.3|4431.1|4428.3|6
1606891220000|2020-12-02 06:40:20|4431.9|4429.1|4432.4|4429.6|4432.4|4429.6|4431.4|4428.6|2
1606891230000|2020-12-02 06:40:30|||||||||7
1606891260000|2020-12-02 06:41:00|4431.6|4428.8|4431.4|4428.6|4431.6|4428.8|4431.1|4428.3|9
1606891270000|2020-12-02 06:41:10|4431.1|4428.3|4431.6|4428.8|4431.6|4428.8|4431.1|4428.3|0
1606891280000|2020-12-02 06:41:20|4431.4|4428.6|4431.4|4428.6|4431.4|4428.6|4431.4|4428.6|1
1606891300000|2020-12-02 06:41:40|||||||||2
1606891310000|2020-12-02 06:41:50|||||||||4
1606891320000|2020-12-02 06:42:00|4431.6|4428.8|4433.1|4430.3|4433.1|4430.3|4431.6|4428.8|25
1606891330000|2020-12-02 06:42:10|4433.4|4430.6|4433.4|4430.6|4433.4|4430.6|4433.4|4430.6|4
1606891340000|2020-12-02 06:42:20|||||||||1
1606891350000|2020-12-02 06:42:30|4434.1|4431.3|4434.1|4431.3|4434.1|4431.3|4433.6|4430.8|23
1606891360000|2020-12-02 06:42:40|4434.4|4431.6|4434.4|4431.6|4435.1|4432.3|4434.4|4431.6|39
1606891370000|2020-12-02 06:42:50|4434.6|4431.8|4436.4|4433.6|4436.4|4433.6|4434.6|4431.8|82
1606891380000|2020-12-02 06:43:00|4436.6|4433.8|4436.4|4433.6|4436.6|4433.8|4436.4|4433.6|7
1606891390000|2020-12-02 06:43:10|||||||||6
1606891400000|2020-12-02 06:43:20|4436.6|4433.8|4436.4|4433.6|4436.6|4433.8|4436.4|4433.6|19
1606891410000|2020-12-02 06:43:30|4436.1|4433.3|4435.4|4432.6|4436.1|4433.3|4435.4|4432.6|17
1606891420000|2020-12-02 06:43:40|4435.6|4432.8|4436.4|4433.6|4436.4|4433.6|4435.4|4432.6|9
1606891430000|2020-12-02 06:43:50|4436.6|4433.8|4437.4|4434.6|4437.4|4434.6|4436.6|4433.8|12
1606891440000|2020-12-02 06:44:00|4437.1|4434.3|4437.4|4434.6|4437.6|4434.8|4436.4|4433.6|53
1606891450000|2020-12-02 06:44:10|4437.6|4434.8|4438.4|4435.6|4438.4|4435.6|4437.4|4434.6|13
1606891460000|2020-12-02 06:44:20|4438.1|4435.3|4437.6|4434.8|4438.1|4435.3|4437.6|4434.8|11
1606891470000|2020-12-02 06:44:30|4437.4|4434.6|4437.4|4434.6|4437.4|4434.6|4437.4|4434.6|12
1606891480000|2020-12-02 06:44:40|||||||||2
1606891490000|2020-12-02 06:44:50|4436.6|4433.8|4435.4|4432.6|4436.6|4433.8|4435.4|4432.6|25
1606891500000|2020-12-02 06:45:00|4436.1|4433.3|4435.4|4432.6|4436.1|4433.3|4434.9|4432.1|35
1606891510000|2020-12-02 06:45:10|||||||||5
1606891520000|2020-12-02 06:45:20|4435.1|4432.3|4435.4|4432.6|4435.4|4432.6|4435.1|4432.3|2
1606891530000|2020-12-02 06:45:30|4435.6|4432.8|4436.4|4433.6|4436.4|4433.6|4435.6|4432.8|10
1606891540000|2020-12-02 06:45:40|4436.1|4433.3|4436.4|4433.6|4436.4|4433.6|4435.4|4432.6|9
1606891550000|2020-12-02 06:45:50|4436.1|4433.3|4435.4|4432.6|4436.1|4433.3|4435.4|4432.6|4
1606891560000|2020-12-02 06:46:00|||||||||6
1606891570000|2020-12-02 06:46:10|4436.1|4433.3|4435.4|4432.6|4436.1|4433.3|4435.4|4432.6|6
1606891580000|2020-12-02 06:46:20|4435.6|4432.8|4435.6|4432.8|4435.6|4432.8|4435.6|4432.8|0
1606891590000|2020-12-02 06:46:30|4435.9|4433.1|4435.6|4432.8|4436.4|4433.6|4435.6|4432.8|22
1606891600000|2020-12-02 06:46:40|4435.4|4432.6|4435.4|4432.6|4435.4|4432.6|4435.4|4432.6|1
1606891610000|2020-12-02 06:46:50|4437.4|4434.6|4437.4|4434.6|4438.4|4435.6|4437.4|4434.6|44
1606891620000|2020-12-02 06:47:00|4436.8|4434|4436.6|4433.8|4436.8|4434|4436.4|4433.6|14
1606891630000|2020-12-02 06:47:10|4436.4|4433.6|4436.4|4433.6|4436.4|4433.6|4436.4|4433.6|5
1606891640000|2020-12-02 06:47:20|4436.6|4433.8|4436.4|4433.6|4436.6|4433.8|4436.4|4433.6|3
1606891650000|2020-12-02 06:47:30|4435.6|4432.8|4436.4|4433.6|4436.6|4433.8|4435.6|4432.8|46
1606891660000|2020-12-02 06:47:40|4436.6|4433.8|4436.4|4433.6|4436.6|4433.8|4436.4|4433.6|0
1606891670000|2020-12-02 06:47:50|4436.1|4433.3|4436.4|4433.6|4436.4|4433.6|4435.6|4432.8|8
1606891680000|2020-12-02 06:48:00|4436.1|4433.3|4434.6|4431.8|4436.1|4433.3|4434.6|4431.8|17
1606891690000|2020-12-02 06:48:10|4434.4|4431.6|4433.6|4430.8|4434.4|4431.6|4433.6|4430.8|23
1606891700000|2020-12-02 06:48:20|4433.4|4430.6|4433.1|4430.3|4433.4|4430.6|4432.6|4429.8|4
1606891710000|2020-12-02 06:48:30|4432.9|4430.1|4433.4|4430.6|4433.4|4430.6|4432.6|4429.8|8
1606891720000|2020-12-02 06:48:40|||||||||1
1606891730000|2020-12-02 06:48:50|4432.6|4429.8|4432.6|4429.8|4432.6|4429.8|4432.6|4429.8|21
1606891740000|2020-12-02 06:49:00|4433.4|4430.6|4432.6|4429.8|4433.4|4430.6|4432.6|4429.8|16
1606891750000|2020-12-02 06:49:10|4432.4|4429.6|4432.6|4429.8|4432.6|4429.8|4432.4|4429.6|2
1606891760000|2020-12-02 06:49:20|4432.9|4430.1|4432.6|4429.8|4432.9|4430.1|4432.6|4429.8|17
1606891770000|2020-12-02 06:49:30|4432.4|4429.6|4432.6|4429.8|4432.6|4429.8|4432.4|4429.6|14
1606891780000|2020-12-02 06:49:40|4432.4|4429.6|4432.4|4429.6|4432.4|4429.6|4432.4|4429.6|7
1606891790000|2020-12-02 06:49:50|4432.6|4429.8|4432.4|4429.6|4432.6|4429.8|4432.4|4429.6|1
1606891800000|2020-12-02 06:50:00|4432.6|4429.8|4432.6|4429.8|4432.9|4430.1|4432.6|4429.8|7
1606891810000|2020-12-02 06:50:10|4432.4|4429.6|4432.4|4429.6|4432.4|4429.6|4432.4|4429.6|1
1606891820000|2020-12-02 06:50:20|4432.2|4429.4|4431.4|4428.6|4432.2|4429.4|4431.4|4428.6|6
1606891830000|2020-12-02 06:50:30|||||||||1
1606891840000|2020-12-02 06:50:40|4430.8|4428|4431.4|4428.6|4431.6|4428.8|4430.6|4427.8|12
1606891850000|2020-12-02 06:50:50|4430.8|4428|4430.6|4427.8|4430.8|4428|4430.6|4427.8|1
1606891860000|2020-12-02 06:51:00|4431.1|4428.3|4430.6|4427.8|4431.4|4428.6|4430.6|4427.8|14
1606891870000|2020-12-02 06:51:10|4431.1|4428.3|4431.1|4428.3|4431.4|4428.6|4430.6|4427.8|2
1606891880000|2020-12-02 06:51:20|4431.4|4428.6|4431.4|4428.6|4431.6|4428.8|4431.4|4428.6|9
1606891890000|2020-12-02 06:51:30|4431.2|4428.4|4431.4|4428.6|4431.4|4428.6|4430.6|4427.8|6
1606891900000|2020-12-02 06:51:40|4431.2|4428.4|4431.4|4428.6|4431.4|4428.6|4430.9|4428.1|4
1606891910000|2020-12-02 06:51:50|4431.2|4428.4|4431.4|4428.6|4431.4|4428.6|4430.6|4427.8|4
1606891920000|2020-12-02 06:52:00|4430.9|4428.1|4431.1|4428.3|4431.4|4428.6|4430.6|4427.8|15
1606891930000|2020-12-02 06:52:10|4431.4|4428.6|4430.4|4427.6|4431.4|4428.6|4430.4|4427.6|24
1606891940000|2020-12-02 06:52:20|4430.2|4427.4|4430.4|4427.6|4430.4|4427.6|4429.6|4426.8|8
1606891950000|2020-12-02 06:52:30|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|3
1606891960000|2020-12-02 06:52:40|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|3
1606891970000|2020-12-02 06:52:50|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.1|4427.3|7
1606891980000|2020-12-02 06:53:00|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.2|4427.4|3
1606891990000|2020-12-02 06:53:10|||||||||1
1606892000000|2020-12-02 06:53:20|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|7
1606892010000|2020-12-02 06:53:30|||||||||1
1606892020000|2020-12-02 06:53:40|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|2
1606892030000|2020-12-02 06:53:50|||||||||5
1606892040000|2020-12-02 06:54:00|||||||||2
1606892050000|2020-12-02 06:54:10|||||||||1
1606892060000|2020-12-02 06:54:20|||||||||10
1606892070000|2020-12-02 06:54:30|4430.1|4427.3|4430.4|4427.6|4430.4|4427.6|4429.6|4426.8|16
1606892080000|2020-12-02 06:54:40|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|1
1606892090000|2020-12-02 06:54:50|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|5
1606892100000|2020-12-02 06:55:00|4430.6|4427.8|4431.4|4428.6|4431.4|4428.6|4430.6|4427.8|8
1606892110000|2020-12-02 06:55:10|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|11
1606892120000|2020-12-02 06:55:20|||||||||1
1606892130000|2020-12-02 06:55:30|4431.4|4428.6|4431.6|4428.8|4431.6|4428.8|4431.4|4428.6|2
1606892140000|2020-12-02 06:55:40|||||||||1
1606892150000|2020-12-02 06:55:50|4432.2|4429.4|4432.6|4429.8|4432.6|4429.8|4432.2|4429.4|5
1606892160000|2020-12-02 06:56:00|4432.4|4429.6|4432.4|4429.6|4432.6|4429.8|4432.4|4429.6|5
1606892170000|2020-12-02 06:56:10|4432.2|4429.4|4430.4|4427.6|4432.2|4429.4|4430.4|4427.6|27
1606892180000|2020-12-02 06:56:20|4430.6|4427.8|4430.6|4427.8|4430.6|4427.8|4430.6|4427.8|0
1606892190000|2020-12-02 06:56:30|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|4430.4|4427.6|0
1606892200000|2020-12-02 06:56:40|||||||||1
1606892220000|2020-12-02 06:57:00|4429.6|4426.8|4429.4|4426.6|4430.4|4427.6|4429.4|4426.6|49
1606892230000|2020-12-02 06:57:10|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|16
1606892240000|2020-12-02 06:57:20|4429.6|4426.8|4429.6|4426.8|4429.6|4426.8|4429.6|4426.8|3
1606892250000|2020-12-02 06:57:30|||||||||1
1606892270000|2020-12-02 06:57:50|4429.4|4426.6|4430.1|4427.3|4430.1|4427.3|4429.4|4426.6|13
1606892280000|2020-12-02 06:58:00|4429.8|4427|4429.6|4426.8|4429.8|4427|4429.4|4426.6|4
1606892290000|2020-12-02 06:58:10|4430.4|4427.6|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|10
1606892300000|2020-12-02 06:58:20|4430.1|4427.3|4429.4|4426.6|4430.1|4427.3|4429.4|4426.6|3
1606892310000|2020-12-02 06:58:30|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.1|4426.3|4
1606892320000|2020-12-02 06:58:40|4429.6|4426.8|4429.4|4426.6|4429.6|4426.8|4429.4|4426.6|1
1606892330000|2020-12-02 06:58:50|4429.1|4426.3|4429.6|4426.8|4429.6|4426.8|4429.1|4426.3|2
1606892340000|2020-12-02 06:59:00|4429.4|4426.6|4430.4|4427.6|4430.4|4427.6|4429.2|4426.4|15
1606892350000|2020-12-02 06:59:10|4429.8|4427|4428.6|4425.8|4429.8|4427|4428.6|4425.8|6
1606892360000|2020-12-02 06:59:20|4428.9|4426.1|4432.6|4429.8|4432.6|4429.8|4428.9|4426.1|30
1606892370000|2020-12-02 06:59:30|4432.4|4429.6|4430.4|4427.6|4432.4|4429.6|4430.4|4427.6|18
1606892380000|2020-12-02 06:59:40|4429.8|4427|4430.6|4427.8|4430.9|4428.1|4429.6|4426.8|18
1606892390000|2020-12-02 06:59:50|4430.9|4428.1|4435.4|4432.6|4435.6|4432.8|4430.6|4427.8|40
1606892400000|2020-12-02 07:00:00|4434.6|4431.8|4435.6|4432.8|4435.6|4432.8|4434.4|4431.6|17
1606892410000|2020-12-02 07:00:10|4435.9|4433.1|4436.6|4433.8|4436.6|4433.8|4435.6|4432.8|36
1606892420000|2020-12-02 07:00:20|4436.4|4433.6|4436.6|4433.8|4437.6|4434.8|4436.4|4433.6|28
1606892430000|2020-12-02 07:00:30|4436.4|4433.6|4437.4|4434.6|4437.7|4434.9|4436.4|4433.6|46
1606892440000|2020-12-02 07:00:40|4436.8|4434|4436.6|4433.8|4437.6|4434.8|4436.4|4433.6|19
1606892450000|2020-12-02 07:00:50|4436.4|4433.6|4435.4|4432.6|4436.4|4433.6|4435.4|4432.6|14
1606892460000|2020-12-02 07:01:00|4435.2|4432.4|4432.4|4429.6|4435.2|4432.4|4432.4|4429.6|16
1606892470000|2020-12-02 07:01:10|4432.2|4429.4|4431.4|4428.6|4432.4|4429.6|4430.4|4427.6|36
1606892480000|2020-12-02 07:01:20|4431.1|4428.3|4430.4|4427.6|4431.1|4428.3|4430.4|4427.6|2
1606892490000|2020-12-02 07:01:30|4430.6|4427.8|4430.4|4427.6|4431.4|4428.6|4430.4|4427.6|8
1606892500000|2020-12-02 07:01:40|4431.2|4428.4|4430.6|4427.8|4431.4|4428.6|4430.4|4427.6|29
1606892510000|2020-12-02 07:01:50|4430.4|4427.6|4431.4|4428.6|4431.6|4428.8|4430.2|4427.4|12
1606892520000|2020-12-02 07:02:00|4430.8|4428|4430.4|4427.6|4431.4|4428.6|4430.4|4427.6|15
1606892530000|2020-12-02 07:02:10|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|1
1606892540000|2020-12-02 07:02:20|4430.6|4427.8|4430.4|4427.6|4430.6|4427.8|4430.4|4427.6|0
1606892550000|2020-12-02 07:02:30|4430.6|4427.8|4431.6|4428.8|4432.4|4429.6|4430.6|4427.8|16
1606892560000|2020-12-02 07:02:40|4430.9|4428.1|4430.4|4427.6|4431.4|4428.6|4430.4|4427.6|5
1606892570000|2020-12-02 07:02:50|4430.6|4427.8|4431.4|4428.6|4431.4|4428.6|4430.6|4427.8|6
1606892580000|2020-12-02 07:03:00|4431.1|4428.3|4431.4|4428.6|4431.4|4428.6|4430.4|4427.6|2
1606892590000|2020-12-02 07:03:10|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|4431.6|4428.8|1
1606892600000|2020-12-02 07:03:20|4431.9|4429.1|4434.4|4431.6|4434.4|4431.6|4431.9|4429.1|19
1606892610000|2020-12-02 07:03:30|4434.1|4431.3|4434.4|4431.6|4434.6|4431.8|4434.1|4431.3|4
1606892620000|2020-12-02 07:03:40|||||||||3
1606892630000|2020-12-02 07:03:50|4434.6|4431.8|4434.4|4431.6|4435.4|4432.6|4434.4|4431.6|9
1606892640000|2020-12-02 07:04:00|4434.2|4431.4|4434.4|4431.6|4434.6|4431.8|4434.2|4431.4|5
1606892650000|2020-12-02 07:04:10|4435.1|4432.3|4435.4|4432.6|4435.4|4432.6|4435.1|4432.3|5
1606892670000|2020-12-02 07:04:30|4435.6|4432.8|4435.4|4432.6|4435.6|4432.8|4435.4|4432.6|2
1606892680000|2020-12-02 07:04:40|||||||||3
1606892690000|2020-12-02 07:04:50|4434.6|4431.8|4434.4|4431.6|4434.6|4431.8|4434.4|4431.6|3
1606892700000|2020-12-02 07:05:00|4434.6|4431.8|4434.6|4431.8|4434.6|4431.8|4434.4|4431.6|11
1606892710000|2020-12-02 07:05:10|4434.4|4431.6|4434.4|4431.6|4434.6|4431.8|4434.4|4431.6|2
1606892720000|2020-12-02 07:05:20|4435.4|4432.6|4435.4|4432.6|4435.4|4432.6|4435.4|4432.6|16
1606892730000|2020-12-02 07:05:30|4435.1|4432.3|4434.4|4431.6|4435.1|4432.3|4434.2|4431.4|9
1606892740000|2020-12-02 07:05:40|4435.9|4433.1|4436.4|4433.6|4436.9|4434.1|4435.9|4433.1|61
1606892750000|2020-12-02 07:05:50|4436.9|4434.1|4436.4|4433.6|4437.2|4434.4|4436.4|4433.6|9
1606892760000|2020-12-02 07:06:00|4436.6|4433.8|4436.4|4433.6|4436.6|4433.8|4436.4|4433.6|1
1606892770000|2020-12-02 07:06:10|||||||||1
1606892790000|2020-12-02 07:06:30|4436.2|4433.4|4436.4|4433.6|4436.4|4433.6|4436.2|4433.4|0
1606892800000|2020-12-02 07:06:40|4436.6|4433.8|4436.6|4433.8|4436.6|4433.8|4436.4|4433.6|2
1606892810000|2020-12-02 07:06:50|4437.4|4434.6|4436.6|4433.8|4437.4|4434.6|4436.6|4433.8|14
1606892820000|2020-12-02 07:07:00|||||||||3
1606892830000|2020-12-02 07:07:10|4436.9|4434.1|4437.1|4434.3|4437.2|4434.4|4436.9|4434.1|11
1606892840000|2020-12-02 07:07:20|4436.6|4433.8|4437.4|4434.6|4437.4|4434.6|4436.6|4433.8|2
1606892850000|2020-12-02 07:07:30|4437.6|4434.8|4437.6|4434.8|4437.6|4434.8|4437.6|4434.8|5
1606892860000|2020-12-02 07:07:40|4437.4|4434.6|4437.4|4434.6|4437.4|4434.6|4437.1|4434.3|15
1606892870000|2020-12-02 07:07:50|||||||||1
1606892880000|2020-12-02 07:08:00|4437.6|4434.8|4437.6|4434.8|4437.6|4434.8|4437.6|4434.8|3
1606892890000|2020-12-02 07:08:10|4437.4|4434.6|4436.4|4433.6|4437.4|4434.6|4435.6|4432.8|26
1606892900000|2020-12-02 07:08:20|4435.6|4432.8|4435.6|4432.8|4436.6|4433.8|4435.4|4432.6|13
1606892910000|2020-12-02 07:08:30|4436.4|4433.6|4436.6|4433.8|4436.6|4433.8|4436.4|4433.6|4
1606892920000|2020-12-02 07:08:40|4436.8|4434|4437.4|4434.6|4437.4|4434.6|4436.6|4433.8|10
1606892930000|2020-12-02 07:08:50|4437.6|4434.8|4437.4|4434.6|4437.6|4434.8|4437.4|4434.6|1
1606892940000|2020-12-02 07:09:00|4436.9|4434.1|4437.1|4434.3|4437.1|4434.3|4436.4|4433.6|6
1606892950000|2020-12-02 07:09:10|4437.4|4434.6|4437.4|4434.6|4437.6|4434.8|4436.6|4433.8|21
1606892960000|2020-12-02 07:09:20|||||||||1
1606892970000|2020-12-02 07:09:30|4436.9|4434.1|4437.4|4434.6|4437.4|4434.6|4436.4|4433.6|14
1606892980000|2020-12-02 07:09:40|4437.1|4434.3|4437.4|4434.6|4437.4|4434.6|4436.6|4433.8|7
1606893000000|2020-12-02 07:10:00|4437.6|4434.8|4437.6|4434.8|4437.6|4434.8|4437.4|4434.6|2
1606893010000|2020-12-02 07:10:10|4437.4|4434.6|4436.6|4433.8|4437.4|4434.6|4436.6|4433.8|3
1606893020000|2020-12-02 07:10:20|4436.4|4433.6|4436.4|4433.6|4436.4|4433.6|4436.4|4433.6|1
1606893030000|2020-12-02 07:10:30|4436.1|4433.3|4435.6|4432.8|4436.4|4433.6|4435.6|4432.8|7
1606893040000|2020-12-02 07:10:40|4435.4|4432.6|4436.4|4433.6|4436.4|4433.6|4435.4|4432.6|5
1606893050000|2020-12-02 07:10:50|4436.6|4433.8|4436.4|4433.6|4437.6|4434.8|4436.4|4433.6|5
1606893060000|2020-12-02 07:11:00|||||||||7
1606893070000|2020-12-02 07:11:10|4435.8|4433|4436.4|4433.6|4436.4|4433.6|4435.4|4432.6|8
1606893080000|2020-12-02 07:11:20|4436.2|4433.4|4435.4|4432.6|4436.4|4433.6|4435.4|4432.6|3
1606893090000|2020-12-02 07:11:30|4435.6|4432.8|4435.4|4432.6|4436.4|4433.6|4435.4|4432.6|2
1606893100000|2020-12-02 07:11:40|4435.6|4432.8|4436.4|4433.6|4436.4|4433.6|4435.6|4432.8|3
1606893110000|2020-12-02 07:11:50|4436.6|4433.8|4436.6|4433.8|4436.6|4433.8|4436.4|4433.6|0
1606893120000|2020-12-02 07:12:00|4437.2|4434.4|4436.4|4433.6|4437.2|4434.4|4436.4|4433.6|4
1606893130000|2020-12-02 07:12:10|4435.6|4432.8|4435.6|4432.8|4435.6|4432.8|4435.6|4432.8|5
1606893140000|2020-12-02 07:12:20|4435.4|4432.6|4435.4|4432.6|4435.4|4432.6|4435.4|4432.6|0
1606893150000|2020-12-02 07:12:30|4435.9|4433.1|4436.4|4433.6|4436.4|4433.6|4435.9|4433.1|11
1606893160000|2020-12-02 07:12:40|||||||||1
1606893170000|2020-12-02 07:12:50|4437.9|4435.1|4443.6|4440.8|4443.6|4440.8|4437.9|4435.1|133
1606893180000|2020-12-02 07:13:00|4444.1|4441.3|4444.4|4441.6|4444.6|4441.8|4443.6|4440.8|68
1606893190000|2020-12-02 07:13:10|4444.6|4441.8|4446.2|4443.4|4446.2|4443.4|4444.4|4441.6|81
1606893200000|2020-12-02 07:13:20|4447.1|4444.3|4445.6|4442.8|4447.6|4444.8|4445.4|4442.6|53
1606893210000|2020-12-02 07:13:30|4445.8|4443|4446.6|4443.8|4447.4|4444.6|4445.8|4443|41
1606893220000|2020-12-02 07:13:40|4446.8|4444|4445.6|4442.8|4447.4|4444.6|4445.6|4442.8|49
1606893230000|2020-12-02 07:13:50|4445.4|4442.6|4445.4|4442.6|4445.6|4442.8|4445.2|4442.4|8
1606893240000|2020-12-02 07:14:00|4444.6|4441.8|4445.4|4442.6|4445.4|4442.6|4444.6|4441.8|24
1606893250000|2020-12-02 07:14:10|4445.6|4442.8|4445.4|4442.6|4445.6|4442.8|4445.4|4442.6|2
1606893260000|2020-12-02 07:14:20|||||||||1
1606893270000|2020-12-02 07:14:30|4445.2|4442.4|4444.6|4441.8|4445.4|4442.6|4444.4|4441.6|47
1606893280000|2020-12-02 07:14:40|4445.1|4442.3|4446.6|4443.8|4446.6|4443.8|4445.1|4442.3|46
1606893290000|2020-12-02 07:14:50|4446.9|4444.1|4447.4|4444.6|4448.1|4445.3|4446.4|4443.6|106
1606893300000|2020-12-02 07:15:00|4447.1|4444.3|4447.4|4444.6|4447.6|4444.8|4446.6|4443.8|33
1606893310000|2020-12-02 07:15:10|4447.2|4444.4|4447.1|4444.3|4447.4|4444.6|4446.6|4443.8|32
1606893320000|2020-12-02 07:15:20|4447.4|4444.6|4446.4|4443.6|4447.4|4444.6|4446.4|4443.6|1
1606893330000|2020-12-02 07:15:30|4446.6|4443.8|4444.6|4441.8|4446.6|4443.8|4444.6|4441.8|63
1606893340000|2020-12-02 07:15:40|4445.2|4442.4|4443.6|4440.8|4445.4|4442.6|4443.4|4440.6|40
1606893350000|2020-12-02 07:15:50|4443.9|4441.1|4443.4|4440.6|4444.4|4441.6|4443.4|4440.6|7
1606893360000|2020-12-02 07:16:00|4443.7|4440.9|4445.1|4442.3|4445.4|4442.6|4443.7|4440.9|18
1606893370000|2020-12-02 07:16:10|4444.9|4442.1|4445.4|4442.6|4446.4|4443.6|4444.9|4442.1|19
1606893380000|2020-12-02 07:16:20|4445.6|4442.8|4445.4|4442.6|4446.2|4443.4|4445.4|4442.6|21
1606893390000|2020-12-02 07:16:30|4445.6|4442.8|4446.4|4443.6|4446.4|4443.6|4445.4|4442.6|12
1606893400000|2020-12-02 07:16:40|4446.6|4443.8|4448.4|4445.6|4448.4|4445.6|4446.4|4443.6|28
1606893410000|2020-12-02 07:16:50|4448.2|4445.4|4448.4|4445.6|4448.4|4445.6|4447.6|4444.8|21
1606893420000|2020-12-02 07:17:00|4447.9|4445.1|4448.4|4445.6|4448.4|4445.6|4447.2|4444.4|13
1606893430000|2020-12-02 07:17:10|4447.6|4444.8|4447.4|4444.6|4448.4|4445.6|4447.4|4444.6|21
1606893440000|2020-12-02 07:17:20|4447.6|4444.8|4446.4|4443.6|4448.4|4445.6|4446.4|4443.6|41
1606893450000|2020-12-02 07:17:30|4446.6|4443.8|4444.4|4441.6|4446.9|4444.1|4444.4|4441.6|27
1606893460000|2020-12-02 07:17:40|4444.6|4441.8|4446.4|4443.6|4447.4|4444.6|4444.6|4441.8|33
1606893470000|2020-12-02 07:17:50|||||||||2
1606893480000|2020-12-02 07:18:00|4445.9|4443.1|4444.6|4441.8|4445.9|4443.1|4444.6|4441.8|28
1606893490000|2020-12-02 07:18:10|4445.2|4442.4|4445.4|4442.6|4446.2|4443.4|4444.6|4441.8|19
1606893500000|2020-12-02 07:18:20|4445.6|4442.8|4442.4|4439.6|4445.6|4442.8|4442.4|4439.6|87
1606893510000|2020-12-02 07:18:30|||||||||1
1606893520000|2020-12-02 07:18:40|4442.2|4439.4|4443.6|4440.8|4444.1|4441.3|4442.2|4439.4|16
1606893530000|2020-12-02 07:18:50|4444.1|4441.3|4444.1|4441.3|4444.4|4441.6|4443.6|4440.8|7
1606893540000|2020-12-02 07:19:00|4443.6|4440.8|4442.4|4439.6|4443.6|4440.8|4442.4|4439.6|20
1606893550000|2020-12-02 07:19:10|4441.6|4438.8|4440.4|4437.6|4441.6|4438.8|4439.6|4436.8|58
1606893560000|2020-12-02 07:19:20|4439.6|4436.8|4440.4|4437.6|4440.4|4437.6|4439.6|4436.8|31
1606893570000|2020-12-02 07:19:30|4440.6|4437.8|4440.6|4437.8|4440.6|4437.8|4440.4|4437.6|7
1606893580000|2020-12-02 07:19:40|4440.4|4437.6|4441.4|4438.6|4441.4|4438.6|4440.4|4437.6|10
1606893590000|2020-12-02 07:19:50|4440.9|4438.1|4441.4|4438.6|4441.4|4438.6|4440.9|4438.1|5
1606893600000|2020-12-02 07:20:00|4440.6|4437.8|4440.4|4437.6|4440.6|4437.8|4439.4|4436.6|42
1606893610000|2020-12-02 07:20:10|4440.1|4437.3|4440.4|4437.6|4440.4|4437.6|4440.1|4437.3|4
1606893620000|2020-12-02 07:20:20|4440.6|4437.8|4441.4|4438.6|4441.4|4438.6|4440.4|4437.6|16
1606893630000|2020-12-02 07:20:30|4441.2|4438.4|4440.4|4437.6|4441.2|4438.4|4440.4|4437.6|7
1606893640000|2020-12-02 07:20:40|4439.6|4436.8|4440.4|4437.6|4440.4|4437.6|4439.6|4436.8|7
1606893650000|2020-12-02 07:20:50|4440.6|4437.8|4441.4|4438.6|4441.6|4438.8|4440.4|4437.6|3
1606893660000|2020-12-02 07:21:00|4441.6|4438.8|4441.6|4438.8|4441.9|4439.1|4441.4|4438.6|12
1606893670000|2020-12-02 07:21:10|4441.9|4439.1|4441.6|4438.8|4441.9|4439.1|4441.4|4438.6|3
1606893680000|2020-12-02 07:21:20|4440.9|4438.1|4440.4|4437.6|4440.9|4438.1|4440.4|4437.6|11
1606893690000|2020-12-02 07:21:30|4439.6|4436.8|4440.4|4437.6|4440.6|4437.8|4439.6|4436.8|12
1606893700000|2020-12-02 07:21:40|4440.9|4438.1|4442.4|4439.6|4442.4|4439.6|4440.9|4438.1|27
1606893710000|2020-12-02 07:21:50|4442.1|4439.3|4442.1|4439.3|4442.4|4439.6|4441.6|4438.8|11
1606893720000|2020-12-02 07:22:00|4442.4|4439.6|4441.4|4438.6|4443.2|4440.4|4441.4|4438.6|10
1606893730000|2020-12-02 07:22:10|4441.1|4438.3|4440.4|4437.6|4441.1|4438.3|4440.4|4437.6|19
1606893740000|2020-12-02 07:22:20|4441.1|4438.3|4440.4|4437.6|4441.1|4438.3|4440.4|4437.6|3
1606893750000|2020-12-02 07:22:30|4440.2|4437.4|4440.4|4437.6|4440.4|4437.6|4439.4|4436.6|8
1606893760000|2020-12-02 07:22:40|4440.1|4437.3|4440.4|4437.6|4440.6|4437.8|4439.6|4436.8|7
1606893770000|2020-12-02 07:22:50|4441.4|4438.6|4441.4|4438.6|4441.6|4438.8|4441.4|4438.6|12
1606893780000|2020-12-02 07:23:00|4441.6|4438.8|4440.6|4437.8|4442.1|4439.3|4440.6|4437.8|7
1606893790000|2020-12-02 07:23:10|4441.1|4438.3|4440.4|4437.6|4441.4|4438.6|4440.4|4437.6|4
1606893800000|2020-12-02 07:23:20|4440.1|4437.3|4439.4|4436.6|4440.1|4437.3|4439.4|4436.6|10
1606893810000|2020-12-02 07:23:30|4439.6|4436.8|4440.4|4437.6|4440.4|4437.6|4439.4|4436.6|4
1606893820000|2020-12-02 07:23:40|4440.7|4437.9|4441.6|4438.8|4441.6|4438.8|4440.7|4437.9|2
1606893830000|2020-12-02 07:23:50|4441.4|4438.6|4440.4|4437.6|4441.4|4438.6|4440.4|4437.6|4
1606893840000|2020-12-02 07:24:00|||||||||1
1606893850000|2020-12-02 07:24:10|4440.1|4437.3|4440.4|4437.6|4440.4|4437.6|4440.1|4437.3|11
1606893860000|2020-12-02 07:24:20|4440.6|4437.8|4440.4|4437.6|4440.6|4437.8|4440.4|4437.6|0
1606893870000|2020-12-02 07:24:30|4439.4|4436.6|4440.4|4437.6|4440.4|4437.6|4439.4|4436.6|27
1606893880000|2020-12-02 07:24:40|4441.1|4438.3|4441.4|4438.6|4441.6|4438.8|4441.1|4438.3|5
1606893890000|2020-12-02 07:24:50|4441.6|4438.8|4442.6|4439.8|4443.4|4440.6|4441.4|4438.6|33
1606893900000|2020-12-02 07:25:00|4442.9|4440.1|4442.4|4439.6|4443.2|4440.4|4441.4|4438.6|39
1606893910000|2020-12-02 07:25:10|4442.6|4439.8|4442.4|4439.6|4442.6|4439.8|4442.4|4439.6|6
1606893920000|2020-12-02 07:25:20|4442.6|4439.8|4442.4|4439.6|4442.6|4439.8|4442.4|4439.6|2
1606893930000|2020-12-02 07:25:30|||||||||4
1606893940000|2020-12-02 07:25:40|4442.6|4439.8|4442.4|4439.6|4442.6|4439.8|4442.4|4439.6|2
1606893950000|2020-12-02 07:25:50|4442.6|4439.8|4442.4|4439.6|4442.6|4439.8|4442.4|4439.6|3
1606893960000|2020-12-02 07:26:00|4442.6|4439.8|4442.4|4439.6|4442.6|4439.8|4442.4|4439.6|4
1606893970000|2020-12-02 07:26:10|4441.6|4438.8|4440.6|4437.8|4441.6|4438.8|4440.6|4437.8|35
1606893980000|2020-12-02 07:26:20|4440.4|4437.6|4440.4|4437.6|4440.4|4437.6|4439.1|4436.3|46
1606893990000|2020-12-02 07:26:30|4439.9|4437.1|4438.6|4435.8|4440.4|4437.6|4438.6|4435.8|32
1606894000000|2020-12-02 07:26:40|||||||||2
1606894010000|2020-12-02 07:26:50|||||||||2
1606894020000|2020-12-02 07:27:00|4438.4|4435.6|4439.6|4436.8|4440.2|4437.4|4438.2|4435.4|38
1606894030000|2020-12-02 07:27:10|4439.9|4437.1|4440.1|4437.3|4440.6|4437.8|4439.9|4437.1|7
1606894040000|2020-12-02 07:27:20|4440.4|4437.6|4440.6|4437.8|4440.9|4438.1|4440.4|4437.6|11
1606894050000|2020-12-02 07:27:30|4441.4|4438.6|4440.6|4437.8|4441.4|4438.6|4440.6|4437.8|14
1606894060000|2020-12-02 07:27:40|4440.4|4437.6|4440.6|4437.8|4440.6|4437.8|4440.4|4437.6|4
1606894070000|2020-12-02 07:27:50|4440.4|4437.6|4440.4|4437.6|4440.6|4437.8|4439.6|4436.8|7
1606894080000|2020-12-02 07:28:00|4439.4|4436.6|4439.4|4436.6|4439.6|4436.8|4439.4|4436.6|4
1606894090000|2020-12-02 07:28:10|4439.1|4436.3|4439.4|4436.6|4439.6|4436.8|4438.6|4435.8|6
1606894100000|2020-12-02 07:28:20|4439.6|4436.8|4439.6|4436.8|4440.4|4437.6|4439.6|4436.8|11
1606894110000|2020-12-02 07:28:30|4440.1|4437.3|4440.6|4437.8|4440.6|4437.8|4439.6|4436.8|9
1606894120000|2020-12-02 07:28:40|4440.1|4437.3|4438.4|4435.6|4440.1|4437.3|4438.4|4435.6|81
1606894130000|2020-12-02 07:28:50|4438.6|4435.8|4438.4|4435.6|4438.6|4435.8|4438.4|4435.6|0
1606894140000|2020-12-02 07:29:00|4438.6|4435.8|4438.6|4435.8|4438.6|4435.8|4438.4|4435.6|0
1606894150000|2020-12-02 07:29:10|4438.4|4435.6|4438.4|4435.6|4438.4|4435.6|4438.4|4435.6|23
1606894160000|2020-12-02 07:29:20|4437.9|4435.1|4438.1|4435.3|4438.4|4435.6|4437.6|4434.8|21
1606894170000|2020-12-02 07:29:30|4437.6|4434.8|4438.4|4435.6|4438.4|4435.6|4437.6|4434.8|17
1606894180000|2020-12-02 07:29:40|4438.1|4435.3|4438.4|4435.6|4438.6|4435.8|4437.9|4435.1|6
1606894190000|2020-12-02 07:29:50|4438.6|4435.8|4439.4|4436.6|4439.4|4436.6|4438.6|4435.8|10
1606894200000|2020-12-02 07:30:00|4439.6|4436.8|4439.6|4436.8|4440.4|4437.6|4439.6|4436.8|17
1606894210000|2020-12-02 07:30:10|4440.1|4437.3|4440.4|4437.6|4440.4|4437.6|4439.6|4436.8|15
1606894220000|2020-12-02 07:30:20|4441.4|4438.6|4441.4|4438.6|4441.6|4438.8|4441.4|4438.6|1
1606894230000|2020-12-02 07:30:30|4441.6|4438.8|4441.6|4438.8|4441.6|4438.8|4441.6|4438.8|2
1606894240000|2020-12-02 07:30:40|4442.1|4439.3|4442.6|4439.8|4442.6|4439.8|4441.6|4438.8|15
1606894250000|2020-12-02 07:30:50|||||||||3
1606894260000|2020-12-02 07:31:00|4443.2|4440.4|4443.4|4440.6|4443.4|4440.6|4443.2|4440.4|7
1606894270000|2020-12-02 07:31:10|4442.6|4439.8|4442.6|4439.8|4443.4|4440.6|4442.6|4439.8|20
1606894280000|2020-12-02 07:31:20|4442.9|4440.1|4443.4|4440.6|4443.6|4440.8|4442.9|4440.1|9
1606894290000|2020-12-02 07:31:30|4443.6|4440.8|4443.6|4440.8|4443.6|4440.8|4443.4|4440.6|4
1606894310000|2020-12-02 07:31:50|4443.4|4440.6|4443.4|4440.6|4443.4|4440.6|4442.6|4439.8|21
1606894320000|2020-12-02 07:32:00|4442.9|4440.1|4442.6|4439.8|4443.2|4440.4|4442.6|4439.8|11
1606894330000|2020-12-02 07:32:10|4443.1|4440.3|4442.6|4439.8|4443.1|4440.3|4442.6|4439.8|2
1606894340000|2020-12-02 07:32:20|4442.4|4439.6|4442.4|4439.6|4442.4|4439.6|4442.4|4439.6|1
1606894350000|2020-12-02 07:32:30|4441.6|4438.8|4440.6|4437.8|4441.6|4438.8|4440.6|4437.8|20
1606894360000|2020-12-02 07:32:40|4440.4|4437.6|4439.6|4436.8|4440.6|4437.8|4439.6|4436.8|8
1606894370000|2020-12-02 07:32:50|4439.4|4436.6|4439.1|4436.3|4439.4|4436.6|4438.6|4435.8|8
1606894380000|2020-12-02 07:33:00|4439.4|4436.6|4439.4|4436.6|4439.4|4436.6|4438.6|4435.8|6
1606894390000|2020-12-02 07:33:10|4439.6|4436.8|4439.4|4436.6|4440.6|4437.8|4439.4|4436.6|27
1606894400000|2020-12-02 07:33:20|4439.6|4436.8|4441.1|4438.3|4441.4|4438.6|4439.6|4436.8|36
1606894410000|2020-12-02 07:33:30|4441.4|4438.6|4441.6|4438.8|4441.9|4439.1|4440.6|4437.8|3
1606894420000|2020-12-02 07:33:40|4442.4|4439.6|4443.6|4440.8|4443.6|4440.8|4442.4|4439.6|12
1606894430000|2020-12-02 07:33:50|4444.4|4441.6|4444.6|4441.8|4445.6|4442.8|4444.4|4441.6|81
1606894440000|2020-12-02 07:34:00|4444.9|4442.1|4445.9|4443.1|4446.4|4443.6|4444.6|4441.8|39
1606894450000|2020-12-02 07:34:10|4446.4|4443.6|4445.4|4442.6|4446.4|4443.6|4445.2|4442.4|38
1606894460000|2020-12-02 07:34:20|4445.6|4442.8|4446.4|4443.6|4446.4|4443.6|4445.4|4442.6|13
1606894470000|2020-12-02 07:34:30|4446.1|4443.3|4446.4|4443.6|4446.6|4443.8|4446.1|4443.3|23
1606894480000|2020-12-02 07:34:40|4446.6|4443.8|4447.4|4444.6|4447.4|4444.6|4446.4|4443.6|6
1606894490000|2020-12-02 07:34:50|4447.6|4444.8|4447.4|4444.6|4447.6|4444.8|4447.4|4444.6|10
1606894500000|2020-12-02 07:35:00|4447.6|4444.8|4449.4|4446.6|4450.4|4447.6|4447.4|4444.6|134
1606894510000|2020-12-02 07:35:10|4449.6|4446.8|4449.6|4446.8|4449.6|4446.8|4449.4|4446.6|6
1606894520000|2020-12-02 07:35:20|4449.4|4446.6|4451.6|4448.8|4452.4|4449.6|4449.4|4446.6|105
1606894530000|2020-12-02 07:35:30|4451.4|4448.6|4453.4|4450.6|4453.6|4450.8|4450.9|4448.1|116
1606894540000|2020-12-02 07:35:40|4453.1|4450.3|4452.4|4449.6|4453.4|4450.6|4452.4|4449.6|20
1606894550000|2020-12-02 07:35:50|4452.1|4449.3|4452.1|4449.3|4452.4|4449.6|4451.6|4448.8|24
1606894560000|2020-12-02 07:36:00|4452.4|4449.6|4452.4|4449.6|4452.4|4449.6|4451.6|4448.8|230
1606894570000|2020-12-02 07:36:10|4451.6|4448.8|4451.6|4448.8|4452.4|4449.6|4451.6|4448.8|10
1606894580000|2020-12-02 07:36:20|4452.2|4449.4|4452.4|4449.6|4452.4|4449.6|4451.6|4448.8|10
1606894590000|2020-12-02 07:36:30|4452.1|4449.3|4451.6|4448.8|4452.1|4449.3|4451.6|4448.8|3
1606894600000|2020-12-02 07:36:40|4451.9|4449.1|4451.9|4449.1|4452.4|4449.6|4451.6|4448.8|9
1606894610000|2020-12-02 07:36:50|4452.1|4449.3|4451.6|4448.8|4452.1|4449.3|4451.6|4448.8|1
1606894620000|2020-12-02 07:37:00|4451.9|4449.1|4453.4|4450.6|4453.6|4450.8|4451.9|4449.1|104
1606894630000|2020-12-02 07:37:10|4453.1|4450.3|4454.4|4451.6|4454.4|4451.6|4453.1|4450.3|27
1606894640000|2020-12-02 07:37:20|4454.6|4451.8|4455.2|4452.4|4455.2|4452.4|4454.4|4451.6|45
1606894650000|2020-12-02 07:37:30|4455.4|4452.6|4455.4|4452.6|4456.4|4453.6|4455.4|4452.6|32
1606894660000|2020-12-02 07:37:40|4455.6|4452.8|4455.6|4452.8|4455.6|4452.8|4455.4|4452.6|5
1606894670000|2020-12-02 07:37:50|4455.4|4452.6|4455.4|4452.6|4455.4|4452.6|4455.4|4452.6|5
1606894680000|2020-12-02 07:38:00|4455.6|4452.8|4455.6|4452.8|4455.6|4452.8|4455.4|4452.6|4
1606894690000|2020-12-02 07:38:10|4455.4|4452.6|4455.4|4452.6|4455.4|4452.6|4455.4|4452.6|39
1606894700000|2020-12-02 07:38:20|4454.6|4451.8|4454.4|4451.6|4454.6|4451.8|4454.4|4451.6|8
1606894710000|2020-12-02 07:38:30|||||||||2
1606894720000|2020-12-02 07:38:40|4454.6|4451.8|4454.6|4451.8|4455.4|4452.6|4454.6|4451.8|15
1606894730000|2020-12-02 07:38:50|4454.4|4451.6|4454.6|4451.8|4454.6|4451.8|4454.4|4451.6|4
1606894740000|2020-12-02 07:39:00|4454.9|4452.1|4455.4|4452.6|4455.6|4452.8|4454.9|4452.1|14
1606894750000|2020-12-02 07:39:10|||||||||5
1606894760000|2020-12-02 07:39:20|4455.6|4452.8|4455.4|4452.6|4455.6|4452.8|4455.4|4452.6|2
1606894770000|2020-12-02 07:39:30|4454.9|4452.1|4454.6|4451.8|4455.4|4452.6|4454.4|4451.6|39
1606894780000|2020-12-02 07:39:40|4455.2|4452.4|4455.4|4452.6|4455.6|4452.8|4455.1|4452.3|3
1606894790000|2020-12-02 07:39:50|||||||||4
1606894800000|2020-12-02 07:40:00|||||||||8
1606894810000|2020-12-02 07:40:10|||||||||3
1606894820000|2020-12-02 07:40:20|4455.6|4452.8|4454.4|4451.6|4455.6|4452.8|4454.4|4451.6|11
1606894830000|2020-12-02 07:40:30|4454.2|4451.4|4454.4|4451.6|4454.6|4451.8|4453.6|4450.8|20
1606894840000|2020-12-02 07:40:40|4454.6|4451.8|4454.6|4451.8|4455.4|4452.6|4454.4|4451.6|16
1606894850000|2020-12-02 07:40:50|4454.4|4451.6|4454.4|4451.6|4454.6|4451.8|4454.4|4451.6|9
1606894860000|2020-12-02 07:41:00|4453.6|4450.8|4453.6|4450.8|4453.6|4450.8|4453.6|4450.8|6
1606894870000|2020-12-02 07:41:10|4454.4|4451.6|4453.6|4450.8|4454.4|4451.6|4453.6|4450.8|18
1606894880000|2020-12-02 07:41:20|4453.4|4450.6|4451.9|4449.1|4453.4|4450.6|4451.9|4449.1|16
1606894890000|2020-12-02 07:41:30|4452.1|4449.3|4451.4|4448.6|4452.4|4449.6|4450.9|4448.1|26
1606894900000|2020-12-02 07:41:40|4450.6|4447.8|4451.4|4448.6|4451.6|4448.8|4450.6|4447.8|9
1606894910000|2020-12-02 07:41:50|4451.2|4448.4|4450.9|4448.1|4451.4|4448.6|4450.6|4447.8|12
1606894920000|2020-12-02 07:42:00|4450.6|4447.8|4450.6|4447.8|4451.4|4448.6|4450.4|4447.6|16
1606894930000|2020-12-02 07:42:10|4451.2|4448.4|4450.6|4447.8|4451.4|4448.6|4450.6|4447.8|16
1606894940000|2020-12-02 07:42:20|4451.1|4448.3|4451.1|4448.3|4451.4|4448.6|4451.1|4448.3|3
1606894950000|2020-12-02 07:42:30|4451.4|4448.6|4451.1|4448.3|4451.4|4448.6|4450.6|4447.8|2
1606894960000|2020-12-02 07:42:40|4450.6|4447.8|4451.4|4448.6|4451.4|4448.6|4450.6|4447.8|1
1606894980000|2020-12-02 07:43:00|4450.6|4447.8|4450.4|4447.6|4450.6|4447.8|4450.4|4447.6|4
1606894990000|2020-12-02 07:43:10|4451.2|4448.4|4451.4|4448.6|4451.4|4448.6|4451.2|4448.4|9
1606895000000|2020-12-02 07:43:20|4451.2|4448.4|4451.4|4448.6|4451.6|4448.8|4451.2|4448.4|1
1606895010000|2020-12-02 07:43:30|||||||||1
1606895020000|2020-12-02 07:43:40|4451.2|4448.4|4450.6|4447.8|4451.2|4448.4|4450.6|4447.8|9
1606895030000|2020-12-02 07:43:50|||||||||2
1606895040000|2020-12-02 07:44:00|4451.1|4448.3|4451.4|4448.6|4451.4|4448.6|4451.1|4448.3|15
1606895050000|2020-12-02 07:44:10|4450.9|4448.1|4450.6|4447.8|4451.4|4448.6|4450.6|4447.8|6
1606895060000|2020-12-02 07:44:20|4451.4|4448.6|4449.6|4446.8|4451.4|4448.6|4449.6|4446.8|11
1606895070000|2020-12-02 07:44:30|4449.4|4446.6|4449.4|4446.6|4449.4|4446.6|4449.1|4446.3|24
1606895080000|2020-12-02 07:44:40|4449.1|4446.3|4448.6|4445.8|4449.1|4446.3|4448.6|4445.8|5
1606895090000|2020-12-02 07:44:50|4449.4|4446.6|4449.4|4446.6|4449.6|4446.8|4449.4|4446.6|10
1606895100000|2020-12-02 07:45:00|4449.6|4446.8|4449.4|4446.6|4449.6|4446.8|4449.4|4446.6|2
1606895110000|2020-12-02 07:45:10|4449.6|4446.8|4448.6|4445.8|4449.6|4446.8|4448.6|4445.8|5
1606895120000|2020-12-02 07:45:20|4449.2|4446.4|4448.6|4445.8|4449.4|4446.6|4448.6|4445.8|14
1606895130000|2020-12-02 07:45:30|||||||||1
1606895140000|2020-12-02 07:45:40|4449.7|4446.9|4450.6|4447.8|4450.6|4447.8|4449.7|4446.9|62
1606895150000|2020-12-02 07:45:50|4451.6|4448.8|4451.4|4448.6|4451.6|4448.8|4450.6|4447.8|28
1606895160000|2020-12-02 07:46:00|4450.9|4448.1|4451.4|4448.6|4451.4|4448.6|4450.6|4447.8|25
1606895170000|2020-12-02 07:46:10|||||||||3
1606895180000|2020-12-02 07:46:20|4451.6|4448.8|4451.4|4448.6|4452.4|4449.6|4451.4|4448.6|20
1606895190000|2020-12-02 07:46:30|4451.6|4448.8|4452.4|4449.6|4452.4|4449.6|4451.6|4448.8|12
1606895200000|2020-12-02 07:46:40|4452.6|4449.8|4452.9|4450.1|4453.4|4450.6|4452.6|4449.8|13
1606895210000|2020-12-02 07:46:50|4453.4|4450.6|4452.4|4449.6|4453.4|4450.6|4452.4|4449.6|19
1606895220000|2020-12-02 07:47:00|4451.6|4448.8|4451.4|4448.6|4452.4|4449.6|4450.6|4447.8|44
1606895230000|2020-12-02 07:47:10|4450.9|4448.1|4450.4|4447.6|4450.9|4448.1|4449.4|4446.6|12
1606895240000|2020-12-02 07:47:20|||||||||1
1606895250000|2020-12-02 07:47:30|4451.2|4448.4|4451.6|4448.8|4451.6|4448.8|4450.4|4447.6|28
1606895260000|2020-12-02 07:47:40|4452.2|4449.4|4450.4|4447.6|4452.4|4449.6|4450.4|4447.6|24
1606895270000|2020-12-02 07:47:50|4450.6|4447.8|4450.4|4447.6|4450.6|4447.8|4450.4|4447.6|2
1606895280000|2020-12-02 07:48:00|4450.2|4447.4|4449.6|4446.8|4450.4|4447.6|4449.6|4446.8|38
1606895290000|2020-12-02 07:48:10|4450.2|4447.4|4449.6|4446.8|4450.4|4447.6|4449.6|4446.8|4
1606895300000|2020-12-02 07:48:20|4449.4|4446.6|4449.4|4446.6|4449.4|4446.6|4449.4|4446.6|0
1606895310000|2020-12-02 07:48:30|4449.6|4446.8|4449.6|4446.8|4450.1|4447.3|4449.4|4446.6|1
1606895320000|2020-12-02 07:48:40|4450.2|4447.4|4450.4|4447.6|4450.6|4447.8|4449.6|4446.8|5
1606895330000|2020-12-02 07:48:50|||||||||2
1606895340000|2020-12-02 07:49:00|4449.9|4447.1|4449.6|4446.8|4449.9|4447.1|4449.6|4446.8|5
1606895350000|2020-12-02 07:49:10|4449.9|4447.1|4449.9|4447.1|4450.4|4447.6|4449.6|4446.8|10
1606895360000|2020-12-02 07:49:20|4449.6|4446.8|4449.6|4446.8|4450.1|4447.3|4449.6|4446.8|3
1606895370000|2020-12-02 07:49:30|4448.6|4445.8|4448.6|4445.8|4448.6|4445.8|4448.4|4445.6|7
1606895380000|2020-12-02 07:49:40|4448.4|4445.6|4449.4|4446.6|4449.4|4446.6|4448.4|4445.6|34
1606895390000|2020-12-02 07:49:50|4449.6|4446.8|4449.4|4446.6|4449.6|4446.8|4449.4|4446.6|1
1606895400000|2020-12-02 07:50:00|4449.6|4446.8|4449.6|4446.8|4449.6|4446.8|4449.4|4446.6|14
1606895410000|2020-12-02 07:50:10|4449.4|4446.6|4452.6|4449.8|4452.6|4449.8|4449.4|4446.6|41
1606895420000|2020-12-02 07:50:20|4452.4|4449.6|4451.4|4448.6|4452.4|4449.6|4451.4|4448.6|5
1606895430000|2020-12-02 07:50:30|4451.6|4448.8|4453.4|4450.6|4454.2|4451.4|4451.4|4448.6|86
1606895440000|2020-12-02 07:50:40|4453.6|4450.8|4453.6|4450.8|4454.2|4451.4|4453.4|4450.6|18
1606895450000|2020-12-02 07:50:50|4453.4|4450.6|4453.6|4450.8|4454.1|4451.3|4453.4|4450.6|6
1606895460000|2020-12-02 07:51:00|4453.4|4450.6|4453.6|4450.8|4454.4|4451.6|4453.4|4450.6|7
1606895470000|2020-12-02 07:51:10|4453.9|4451.1|4453.6|4450.8|4454.1|4451.3|4453.6|4450.8|4
1606895480000|2020-12-02 07:51:20|4453.4|4450.6|4454.6|4451.8|4454.6|4451.8|4452.6|4449.8|29
1606895490000|2020-12-02 07:51:30|4453.9|4451.1|4454.1|4451.3|4454.1|4451.3|4453.6|4450.8|17
1606895500000|2020-12-02 07:51:40|4454.4|4451.6|4454.6|4451.8|4454.6|4451.8|4453.6|4450.8|12
1606895510000|2020-12-02 07:51:50|||||||||1
1606895520000|2020-12-02 07:52:00|4453.9|4451.1|4455.6|4452.8|4455.6|4452.8|4453.9|4451.1|26
1606895530000|2020-12-02 07:52:10|4455.4|4452.6|4455.4|4452.6|4455.6|4452.8|4455.4|4452.6|0
1606895540000|2020-12-02 07:52:20|4455.6|4452.8|4454.6|4451.8|4455.6|4452.8|4454.6|4451.8|7
1606895550000|2020-12-02 07:52:30|4454.9|4452.1|4454.6|4451.8|4455.4|4452.6|4454.6|4451.8|10
1606895560000|2020-12-02 07:52:40|||||||||2
1606895570000|2020-12-02 07:52:50|4454.4|4451.6|4453.4|4450.6|4454.4|4451.6|4452.6|4449.8|37
1606895580000|2020-12-02 07:53:00|4453.6|4450.8|4452.6|4449.8|4453.6|4450.8|4452.6|4449.8|17
1606895590000|2020-12-02 07:53:10|4452.4|4449.6|4452.4|4449.6|4452.4|4449.6|4451.6|4448.8|13
1606895600000|2020-12-02 07:53:20|4452.6|4449.8|4452.4|4449.6|4453.2|4450.4|4451.6|4448.8|42
1606895610000|2020-12-02 07:53:30|4452.6|4449.8|4452.6|4449.8|4452.6|4449.8|4452.4|4449.6|3
1606895620000|2020-12-02 07:53:40|4453.2|4450.4|4452.4|4449.6|4453.4|4450.6|4452.4|4449.6|11
1606895630000|2020-12-02 07:53:50|4452.6|4449.8|4452.4|4449.6|4452.6|4449.8|4452.1|4449.3|5
1606895640000|2020-12-02 07:54:00|4452.6|4449.8|4452.6|4449.8|4452.9|4450.1|4452.4|4449.6|14
1606895650000|2020-12-02 07:54:10|4452.4|4449.6|4452.6|4449.8|4453.1|4450.3|4451.6|4448.8|9
1606895660000|2020-12-02 07:54:20|4453.2|4450.4|4452.6|4449.8|4453.2|4450.4|4452.6|4449.8|8
1606895670000|2020-12-02 07:54:30|4452.4|4449.6|4452.4|4449.6|4452.6|4449.8|4452.1|4449.3|4
1606895680000|2020-12-02 07:54:40|4452.1|4449.3|4452.6|4449.8|4452.6|4449.8|4451.6|4448.8|16
1606895690000|2020-12-02 07:54:50|4452.4|4449.6|4452.4|4449.6|4452.4|4449.6|4452.4|4449.6|4
1606895700000|2020-12-02 07:55:00|4452.2|4449.4|4450.4|4447.6|4452.2|4449.4|4450.4|4447.6|22
1606895710000|2020-12-02 07:55:10|4450.6|4447.8|4450.4|4447.6|4450.9|4448.1|4450.4|4447.6|6
1606895720000|2020-12-02 07:55:20|||||||||3
1606895730000|2020-12-02 07:55:30|4450.2|4447.4|4451.4|4448.6|4451.4|4448.6|4449.4|4446.6|24
1606895740000|2020-12-02 07:55:40|4451.6|4448.8|4451.4|4448.6|4451.6|4448.8|4451.4|4448.6|2
1606895750000|2020-12-02 07:55:50|4451.2|4448.4|4450.6|4447.8|4451.2|4448.4|4449.6|4446.8|18
1606895760000|2020-12-02 07:56:00|4451.2|4448.4|4450.4|4447.6|4451.4|4448.6|4450.4|4447.6|17
1606895770000|2020-12-02 07:56:10|||||||||3
1606895780000|2020-12-02 07:56:20|4449.9|4447.1|4449.4|4446.6|4449.9|4447.1|4449.4|4446.6|8
1606895790000|2020-12-02 07:56:30|4449.1|4446.3|4449.4|4446.6|4449.6|4446.8|4448.6|4445.8|11
1606895800000|2020-12-02 07:56:40|4449.1|4446.3|4449.1|4446.3|4449.4|4446.6|4449.1|4446.3|2
1606895810000|2020-12-02 07:56:50|4449.4|4446.6|4450.2|4447.4|4450.2|4447.4|4449.1|4446.3|12
1606895820000|2020-12-02 07:57:00|4450.4|4447.6|4451.4|4448.6|4451.6|4448.8|4450.4|4447.6|27
1606895830000|2020-12-02 07:57:10|4451.6|4448.8|4451.4|4448.6|4452.4|4449.6|4451.4|4448.6|20
1606895840000|2020-12-02 07:57:20|4451.6|4448.8|4452.4|4449.6|4452.4|4449.6|4451.4|4448.6|9
1606895850000|2020-12-02 07:57:30|4451.9|4449.1|4452.1|4449.3|4452.1|4449.3|4451.6|4448.8|3
1606895860000|2020-12-02 07:57:40|4452.4|4449.6|4452.4|4449.6|4452.4|4449.6|4452.4|4449.6|5
1606895870000|2020-12-02 07:57:50|4452.2|4449.4|4452.1|4449.3|4452.2|4449.4|4451.6|4448.8|3
1606895880000|2020-12-02 07:58:00|4452.4|4449.6|4451.6|4448.8|4452.4|4449.6|4451.6|4448.8|3
1606895890000|2020-12-02 07:58:10|4452.2|4449.4|4453.4|4450.6|4453.6|4450.8|4452.2|4449.4|25
1606895900000|2020-12-02 07:58:20|4452.9|4450.1|4453.4|4450.6|4453.4|4450.6|4452.6|4449.8|11
1606895910000|2020-12-02 07:58:30|4453.6|4450.8|4450.6|4447.8|4454.4|4451.6|4450.6|4447.8|66
1606895920000|2020-12-02 07:58:40|4450.4|4447.6|4454.4|4451.6|4454.4|4451.6|4450.4|4447.6|41
1606895930000|2020-12-02 07:58:50|4454.6|4451.8|4454.9|4452.1|4455.4|4452.6|4454.4|4451.6|45
1606895940000|2020-12-02 07:59:00|4454.6|4451.8|4453.4|4450.6|4455.1|4452.3|4453.4|4450.6|10
1606895950000|2020-12-02 07:59:10|4453.6|4450.8|4453.4|4450.6|4454.9|4452.1|4453.4|4450.6|32
1606895960000|2020-12-02 07:59:20|4452.9|4450.1|4452.4|4449.6|4453.4|4450.6|4451.6|4448.8|30
1606895970000|2020-12-02 07:59:30|4452.6|4449.8|4452.4|4449.6|4453.4|4450.6|4452.2|4449.4|24
1606895980000|2020-12-02 07:59:40|4452.6|4449.8|4453.4|4450.6|4453.4|4450.6|4452.4|4449.6|4
1606895990000|2020-12-02 07:59:50|4453.2|4450.4|4452.6|4449.8|4453.4|4450.6|4452.4|4449.6|6
1606896000000|2020-12-02 08:00:00|4452.4|4449.6|4452.6|4449.8|4453.9|4451.1|4450.6|4447.8|83
1606896010000|2020-12-02 08:00:10|4452.4|4449.6|4450.6|4447.8|4452.6|4449.8|4450.4|4447.6|25
1606896020000|2020-12-02 08:00:20|4450.4|4447.6|4448.6|4445.8|4450.4|4447.6|4447.4|4444.6|98
1606896030000|2020-12-02 08:00:30|4449.2|4446.4|4449.4|4446.6|4450.2|4447.4|4448.4|4445.6|20
1606896040000|2020-12-02 08:00:40|4450.2|4447.4|4449.4|4446.6|4450.2|4447.4|4449.4|4446.6|12
1606896050000|2020-12-02 08:00:50|4450|4447.2|4449.4|4446.6|4451.4|4448.6|4449.4|4446.6|39
1606896060000|2020-12-02 08:01:00|4449.6|4446.8|4446.9|4444.1|4449.6|4446.8|4446.9|4444.1|46
1606896070000|2020-12-02 08:01:10|4446.6|4443.8|4447.4|4444.6|4447.4|4444.6|4446.4|4443.6|27
1606896080000|2020-12-02 08:01:20|4446.4|4443.6|4445.4|4442.6|4446.4|4443.6|4443.4|4440.6|215
1606896090000|2020-12-02 08:01:30|4445.6|4442.8|4445.4|4442.6|4445.6|4442.8|4445.4|4442.6|6
1606896100000|2020-12-02 08:01:40|4445.6|4442.8|4447.4|4444.6|4447.6|4444.8|4445.4|4442.6|23
1606896110000|2020-12-02 08:01:50|4447.6|4444.8|4447.6|4444.8|4448.6|4445.8|4447.4|4444.6|23
1606896120000|2020-12-02 08:02:00|4447.4|4444.6|4448.4|4445.6|4448.4|4445.6|4447.4|4444.6|34
1606896130000|2020-12-02 08:02:10|4448.1|4445.3|4449.4|4446.6|4449.4|4446.6|4447.9|4445.1|17
1606896140000|2020-12-02 08:02:20|4448.9|4446.1|4447.6|4444.8|4449.4|4446.6|4447.4|4444.6|8
1606896150000|2020-12-02 08:02:30|4448.2|4445.4|4448.4|4445.6|4448.4|4445.6|4447.4|4444.6|16
1606896160000|2020-12-02 08:02:40|4448.9|4446.1|4450.6|4447.8|4451.2|4448.4|4448.6|4445.8|27
1606896170000|2020-12-02 08:02:50|4450.9|4448.1|4450.4|4447.6|4451.2|4448.4|4449.6|4446.8|17
1606896180000|2020-12-02 08:03:00|4449.6|4446.8|4449.4|4446.6|4449.6|4446.8|4448.4|4445.6|23
1606896190000|2020-12-02 08:03:10|4450|4447.2|4451.4|4448.6|4451.4|4448.6|4450|4447.2|8
1606896200000|2020-12-02 08:03:20|4451.2|4448.4|4451.6|4448.8|4452.4|4449.6|4450.4|4447.6|17
1606896210000|2020-12-02 08:03:30|4451.4|4448.6|4451.4|4448.6|4451.6|4448.8|4450.6|4447.8|6
1606896220000|2020-12-02 08:03:40|4451.6|4448.8|4451.6|4448.8|4453.4|4450.6|4451.6|4448.8|49
1606896230000|2020-12-02 08:03:50|4452.2|4449.4|4451.4|4448.6|4452.6|4449.8|4451.4|4448.6|6
1606896240000|2020-12-02 08:04:00|4451.2|4448.4|4451.4|4448.6|4452.2|4449.4|4450.6|4447.8|10
1606896250000|2020-12-02 08:04:10|4451.1|4448.3|4450.4|4447.6|4451.1|4448.3|4449.4|4446.6|7
1606896260000|2020-12-02 08:04:20|4450.2|4447.4|4449.6|4446.8|4450.2|4447.4|4449.4|4446.6|6
1606896270000|2020-12-02 08:04:30|4449.9|4447.1|4451.4|4448.6|4451.6|4448.8|4449.9|4447.1|10
1606896280000|2020-12-02 08:04:40|4452.4|4449.6|4453.4|4450.6|4454.1|4451.3|4452.4|4449.6|39
1606896290000|2020-12-02 08:04:50|4452.4|4449.6|4452.4|4449.6|4453.4|4450.6|4452.4|4449.6|36
1606896300000|2020-12-02 08:05:00|4452.6|4449.8|4453.4|4450.6|4454.1|4451.3|4452.6|4449.8|16
1606896310000|2020-12-02 08:05:10|4453.6|4450.8|4452.4|4449.6|4454.1|4451.3|4452.4|4449.6|11
1606896320000|2020-12-02 08:05:20|4453.4|4450.6|4453.4|4450.6|4453.4|4450.6|4452.4|4449.6|12
1606896330000|2020-12-02 08:05:30|4452.6|4449.8|4451.4|4448.6|4452.6|4449.8|4451.4|4448.6|38
1606896340000|2020-12-02 08:05:40|4451.1|4448.3|4448.4|4445.6|4451.1|4448.3|4448.4|4445.6|26
1606896350000|2020-12-02 08:05:50|4448.6|4445.8|4448.4|4445.6|4449.4|4446.6|4446.9|4444.1|54
1606896360000|2020-12-02 08:06:00|4448.6|4445.8|4447.1|4444.3|4449.4|4446.6|4445.4|4442.6|58
1606896370000|2020-12-02 08:06:10|4447.4|4444.6|4446.6|4443.8|4447.6|4444.8|4446.6|4443.8|8
1606896380000|2020-12-02 08:06:20|4446.9|4444.1|4448.4|4445.6|4448.6|4445.8|4446.6|4443.8|14
1606896390000|2020-12-02 08:06:30|4447.6|4444.8|4448.6|4445.8|4448.6|4445.8|4447.4|4444.6|5
1606896400000|2020-12-02 08:06:40|4448.4|4445.6|4448.4|4445.6|4448.6|4445.8|4447.4|4444.6|5
1606896410000|2020-12-02 08:06:50|4448.1|4445.3|4447.6|4444.8|4448.6|4445.8|4447.4|4444.6|4
1606896420000|2020-12-02 08:07:00|4447.4|4444.6|4447.4|4444.6|4447.6|4444.8|4446.4|4443.6|24
1606896430000|2020-12-02 08:07:10|4446.6|4443.8|4446.4|4443.6|4447.4|4444.6|4446.4|4443.6|13
1606896440000|2020-12-02 08:07:20|4445.6|4442.8|4446.4|4443.6|4446.6|4443.8|4444.4|4441.6|54
1606896450000|2020-12-02 08:07:30|4446.6|4443.8|4448.4|4445.6|4448.6|4445.8|4446.4|4443.6|14
1606896460000|2020-12-02 08:07:40|4447.6|4444.8|4446.4|4443.6|4447.6|4444.8|4446.4|4443.6|41
1606896470000|2020-12-02 08:07:50|4446.6|4443.8|4448.4|4445.6|4448.4|4445.6|4446.4|4443.6|9
1606896480000|2020-12-02 08:08:00|4448.1|4445.3|4447.4|4444.6|4448.1|4445.3|4446.6|4443.8|31
1606896490000|2020-12-02 08:08:10|4447.6|4444.8|4447.6|4444.8|4448.4|4445.6|4446.6|4443.8|30
1606896500000|2020-12-02 08:08:20|4447.4|4444.6|4447.1|4444.3|4448.4|4445.6|4446.4|4443.6|18
1606896510000|2020-12-02 08:08:30|4446.6|4443.8|4447.6|4444.8|4448.4|4445.6|4446.4|4443.6|23
1606896520000|2020-12-02 08:08:40|4447.4|4444.6|4447.4|4444.6|4447.6|4444.8|4447.4|4444.6|1
1606896530000|2020-12-02 08:08:50|4447.2|4444.4|4446.4|4443.6|4447.4|4444.6|4445.4|4442.6|36
1606896540000|2020-12-02 08:09:00|4446.1|4443.3|4446.6|4443.8|4446.6|4443.8|4445.4|4442.6|4
1606896550000|2020-12-02 08:09:10|4447.2|4444.4|4447.4|4444.6|4448.4|4445.6|4447.2|4444.4|16
1606896560000|2020-12-02 08:09:20|||||||||11
1606896570000|2020-12-02 08:09:30|4446.6|4443.8|4447.4|4444.6|4448.4|4445.6|4446.6|4443.8|26
1606896580000|2020-12-02 08:09:40|4447.6|4444.8|4447.6|4444.8|4448.1|4445.3|4447.4|4444.6|11
1606896590000|2020-12-02 08:09:50|4447.4|4444.6|4447.6|4444.8|4447.6|4444.8|4447.4|4444.6|3
1606896600000|2020-12-02 08:10:00|4447.4|4444.6|4446.4|4443.6|4447.4|4444.6|4446.4|4443.6|18
1606896610000|2020-12-02 08:10:10|4446.6|4443.8|4447.4|4444.6|4447.4|4444.6|4446.4|4443.6|9
1606896620000|2020-12-02 08:10:20|4447.6|4444.8|4448.6|4445.8|4448.9|4446.1|4447.4|4444.6|19
1606896630000|2020-12-02 08:10:30|4448.9|4446.1|4451.4|4448.6|4451.6|4448.8|4448.9|4446.1|91
1606896640000|2020-12-02 08:10:40|4451.1|4448.3|4453.4|4450.6|4453.4|4450.6|4450.6|4447.8|60
1606896650000|2020-12-02 08:10:50|4453.6|4450.8|4451.4|4448.6|4453.6|4450.8|4451.4|4448.6|24
1606896660000|2020-12-02 08:11:00|4451.6|4448.8|4451.6|4448.8|4451.6|4448.8|4451.4|4448.6|4
1606896670000|2020-12-02 08:11:10|4451.4|4448.6|4450.6|4447.8|4451.4|4448.6|4450.4|4447.6|19
1606896680000|2020-12-02 08:11:20|4450.9|4448.1|4450.6|4447.8|4451.1|4448.3|4450.6|4447.8|7
1606896690000|2020-12-02 08:11:30|4451.1|4448.3|4449.6|4446.8|4451.1|4448.3|4449.4|4446.6|3
1606896700000|2020-12-02 08:11:40|4449.4|4446.6|4450.4|4447.6|4450.4|4447.6|4449.4|4446.6|5
1606896710000|2020-12-02 08:11:50|4450.6|4447.8|4451.1|4448.3|4451.4|4448.6|4450.4|4447.6|10
1606896720000|2020-12-02 08:12:00|4451.4|4448.6|4450.4|4447.6|4451.4|4448.6|4450.4|4447.6|4
1606896730000|2020-12-02 08:12:10|4450.6|4447.8|4450.4|4447.6|4450.6|4447.8|4450.4|4447.6|0
1606896740000|2020-12-02 08:12:20|4450.6|4447.8|4451.6|4448.8|4451.6|4448.8|4450.6|4447.8|5
1606896750000|2020-12-02 08:12:30|4452.6|4449.8|4452.1|4449.3|4453.6|4450.8|4451.4|4448.6|71
1606896760000|2020-12-02 08:12:40|4451.9|4449.1|4451.1|4448.3|4452.2|4449.4|4450.4|4447.6|19
1606896770000|2020-12-02 08:12:50|4451.4|4448.6|4451.4|4448.6|4452.1|4449.3|4451.4|4448.6|9
1606896780000|2020-12-02 08:13:00|4451.6|4448.8|4454.4|4451.6|4454.6|4451.8|4451.4|4448.6|43
1606896790000|2020-12-02 08:13:10|4454.6|4451.8|4454.4|4451.6|4454.6|4451.8|4454.4|4451.6|5
1606896800000|2020-12-02 08:13:20|4453.6|4450.8|4453.4|4450.6|4454.6|4451.8|4453.4|4450.6|38
1606896810000|2020-12-02 08:13:30|4454.4|4451.6|4454.4|4451.6|4455.4|4452.6|4454.4|4451.6|25
1606896820000|2020-12-02 08:13:40|4454.6|4451.8|4454.6|4451.8|4455.1|4452.3|4454.4|4451.6|11
1606896830000|2020-12-02 08:13:50|4455.4|4452.6|4455.4|4452.6|4455.4|4452.6|4454.4|4451.6|10
1606896840000|2020-12-02 08:14:00|4455.1|4452.3|4454.6|4451.8|4455.1|4452.3|4454.4|4451.6|3
1606896850000|2020-12-02 08:14:10|4453.6|4450.8|4454.6|4451.8|4454.6|4451.8|4453.6|4450.8|58
1606896860000|2020-12-02 08:14:20|4454.4|4451.6|4453.4|4450.6|4454.4|4451.6|4453.4|4450.6|32
1606896870000|2020-12-02 08:14:30|4452.6|4449.8|4453.4|4450.6|4453.6|4450.8|4452.6|4449.8|10
1606896880000|2020-12-02 08:14:40|4453.6|4450.8|4454.4|4451.6|4454.4|4451.6|4453.4|4450.6|18
1606896890000|2020-12-02 08:14:50|4454.6|4451.8|4455.4|4452.6|4455.4|4452.6|4454.4|4451.6|47
1606896900000|2020-12-02 08:15:00|4455.2|4452.4|4453.4|4450.6|4455.4|4452.6|4453.4|4450.6|11
1606896910000|2020-12-02 08:15:10|4452.6|4449.8|4453.4|4450.6|4453.9|4451.1|4452.6|4449.8|21
1606896920000|2020-12-02 08:15:20|4453.2|4450.4|4453.4|4450.6|4453.6|4450.8|4452.6|4449.8|16
1606896930000|2020-12-02 08:15:30|4453.1|4450.3|4453.6|4450.8|4453.6|4450.8|4452.6|4449.8|17
1606896940000|2020-12-02 08:15:40|4454.4|4451.6|4454.4|4451.6|4454.4|4451.6|4453.6|4450.8|32
1606896950000|2020-12-02 08:15:50|4454.6|4451.8|4454.6|4451.8|4455.4|4452.6|4454.6|4451.8|27
1606896960000|2020-12-02 08:16:00|4455.2|4452.4|4455.1|4452.3|4455.4|4452.6|4454.4|4451.6|22
1606896970000|2020-12-02 08:16:10|4454.9|4452.1|4454.6|4451.8|4455.1|4452.3|4454.6|4451.8|1
1606896980000|2020-12-02 08:16:20|4454.4|4451.6|4455.4|4452.6|4455.4|4452.6|4454.4|4451.6|4
1606896990000|2020-12-02 08:16:30|4454.6|4451.8|4455.4|4452.6|4455.6|4452.8|4454.4|4451.6|3
1606897000000|2020-12-02 08:16:40|4454.6|4451.8|4455.4|4452.6|4455.4|4452.6|4454.4|4451.6|12
1606897010000|2020-12-02 08:16:50|4455.6|4452.8|4455.4|4452.6|4455.6|4452.8|4454.6|4451.8|16
1606897020000|2020-12-02 08:17:00|4455.2|4452.4|4453.6|4450.8|4455.4|4452.6|4453.6|4450.8|26
1606897030000|2020-12-02 08:17:10|4453.9|4451.1|4454.4|4451.6|4454.4|4451.6|4453.4|4450.6|19
1606897040000|2020-12-02 08:17:20|4454.2|4451.4|4454.4|4451.6|4454.6|4451.8|4453.4|4450.6|13
1606897050000|2020-12-02 08:17:30|4453.9|4451.1|4451.6|4448.8|4453.9|4451.1|4451.6|4448.8|9
1606897060000|2020-12-02 08:17:40|4451.4|4448.6|4453.4|4450.6|4453.6|4450.8|4451.4|4448.6|15
1606897070000|2020-12-02 08:17:50|4452.6|4449.8|4453.1|4450.3|4453.1|4450.3|4452.4|4449.6|7
1606897080000|2020-12-02 08:18:00|4453.4|4450.6|4451.6|4448.8|4453.4|4450.6|4451.4|4448.6|36
1606897090000|2020-12-02 08:18:10|4452.4|4449.6|4452.1|4449.3|4452.4|4449.6|4451.6|4448.8|16
1606897100000|2020-12-02 08:18:20|4451.9|4449.1|4451.6|4448.8|4452.4|4449.6|4451.4|4448.6|22
1606897110000|2020-12-02 08:18:30|4452.4|4449.6|4451.6|4448.8|4452.6|4449.8|4451.6|4448.8|12
1606897130000|2020-12-02 08:18:50|4452.1|4449.3|4451.6|4448.8|4452.4|4449.6|4451.6|4448.8|3
1606897140000|2020-12-02 08:19:00|4452.2|4449.4|4448.4|4445.6|4452.2|4449.4|4448.4|4445.6|47
1606897150000|2020-12-02 08:19:10|4447.9|4445.1|4448.6|4445.8|4448.6|4445.8|4447.6|4444.8|21
1606897160000|2020-12-02 08:19:20|4448.4|4445.6|4448.4|4445.6|4448.6|4445.8|4447.6|4444.8|32
1606897170000|2020-12-02 08:19:30|4448.6|4445.8|4446.6|4443.8|4448.6|4445.8|4445.6|4442.8|41
1606897180000|2020-12-02 08:19:40|4446.9|4444.1|4445.6|4442.8|4447.2|4444.4|4445.4|4442.6|51
1606897190000|2020-12-02 08:19:50|4446.4|4443.6|4446.6|4443.8|4446.6|4443.8|4446.1|4443.3|17
1606897200000|2020-12-02 08:20:00|4446.4|4443.6|4447.4|4444.6|4447.6|4444.8|4446.4|4443.6|10
1606897210000|2020-12-02 08:20:10|4446.6|4443.8|4444.4|4441.6|4446.6|4443.8|4443.9|4441.1|93
1606897220000|2020-12-02 08:20:20|4444.6|4441.8|4445.4|4442.6|4446.2|4443.4|4444.6|4441.8|67
1606897230000|2020-12-02 08:20:30|4445.6|4442.8|4446.4|4443.6|4446.6|4443.8|4445.4|4442.6|10
1606897240000|2020-12-02 08:20:40|4446.7|4443.9|4447.4|4444.6|4447.7|4444.9|4446.7|4443.9|16
1606897250000|2020-12-02 08:20:50|4447.7|4444.9|4448.4|4445.6|4448.4|4445.6|4447.4|4444.6|22
1606897260000|2020-12-02 08:21:00|4447.7|4444.9|4446.4|4443.6|4447.7|4444.9|4446.4|4443.6|24
1606897270000|2020-12-02 08:21:10|4446.7|4443.9|4447.4|4444.6|4448.4|4445.6|4446.7|4443.9|30
1606897280000|2020-12-02 08:21:20|4447.7|4444.9|4448.4|4445.6|4448.7|4445.9|4447.4|4444.6|3
1606897290000|2020-12-02 08:21:30|4447.9|4445.1|4450.9|4448.1|4451.4|4448.6|4447.4|4444.6|64
1606897300000|2020-12-02 08:21:40|4450.7|4447.9|4450.7|4447.9|4451.7|4448.9|4450.7|4447.9|8
1606897310000|2020-12-02 08:21:50|4451.7|4448.9|4452.2|4449.4|4452.4|4449.6|4451.7|4448.9|15
1606897320000|2020-12-02 08:22:00|4452.4|4449.6|4451.7|4448.9|4452.7|4449.9|4451.7|4448.9|6
1606897330000|2020-12-02 08:22:10|4452.2|4449.4|4452.7|4449.9|4452.7|4449.9|4452.2|4449.4|1
1606897340000|2020-12-02 08:22:20|4452.4|4449.6|4453.7|4450.9|4453.7|4450.9|4452.4|4449.6|17
1606897350000|2020-12-02 08:22:30|4453.4|4450.6|4453.4|4450.6|4453.7|4450.9|4452.7|4449.9|8
1606897360000|2020-12-02 08:22:40|4453.7|4450.9|4453.7|4450.9|4453.7|4450.9|4452.7|4449.9|7
1606897370000|2020-12-02 08:22:50|4453.4|4450.6|4452.7|4449.9|4453.7|4450.9|4452.7|4449.9|45
1606897380000|2020-12-02 08:23:00|4453.2|4450.4|4453.4|4450.6|4453.7|4450.9|4452.7|4449.9|29
1606897390000|2020-12-02 08:23:10|4453.7|4450.9|4454.7|4451.9|4454.7|4451.9|4453.4|4450.6|37
1606897400000|2020-12-02 08:23:20|||||||||5
1606897410000|2020-12-02 08:23:30|||||||||7
1606897420000|2020-12-02 08:23:40|4454.4|4451.6|4453.7|4450.9|4454.4|4451.6|4453.4|4450.6|24
1606897430000|2020-12-02 08:23:50|4454.2|4451.4|4453.7|4450.9|4454.2|4451.4|4453.7|4450.9|17
1606897440000|2020-12-02 08:24:00|4453.9|4451.1|4453.7|4450.9|4454.7|4451.9|4453.7|4450.9|6
1606897450000|2020-12-02 08:24:10|4453.4|4450.6|4451.7|4448.9|4453.7|4450.9|4451.7|4448.9|38
1606897460000|2020-12-02 08:24:20|4451.4|4448.6|4451.7|4448.9|4452.4|4449.6|4451.4|4448.6|19
1606897470000|2020-12-02 08:24:30|4451.4|4448.6|4452.4|4449.6|4452.4|4449.6|4450.7|4447.9|15
1606897480000|2020-12-02 08:24:40|4452.7|4449.9|4451.4|4448.6|4453.4|4450.6|4451.4|4448.6|13
1606897490000|2020-12-02 08:24:50|4451.7|4448.9|4452.4|4449.6|4452.7|4449.9|4450.4|4447.6|25
1606897500000|2020-12-02 08:25:00|4452.7|4449.9|4452.7|4449.9|4453.4|4450.6|4452.2|4449.4|35
1606897510000|2020-12-02 08:25:10|4452.4|4449.6|4452.2|4449.4|4452.7|4449.9|4451.7|4448.9|17
1606897520000|2020-12-02 08:25:20|4451.7|4448.9|4451.7|4448.9|4451.7|4448.9|4451.2|4448.4|16
1606897530000|2020-12-02 08:25:30|4451.4|4448.6|4452.7|4449.9|4453.2|4450.4|4450.7|4447.9|23
1606897540000|2020-12-02 08:25:40|4453.2|4450.4|4452.4|4449.6|4453.7|4450.9|4452.4|4449.6|10
1606897550000|2020-12-02 08:25:50|4452.7|4449.9|4453.4|4450.6|4453.7|4450.9|4451.7|4448.9|37
1606897560000|2020-12-02 08:26:00|4452.7|4449.9|4456.7|4453.9|4457.7|4454.9|4452.4|4449.6|200
1606897570000|2020-12-02 08:26:10|4456.9|4454.1|4458.4|4455.6|4458.7|4455.9|4456.7|4453.9|101
1606897580000|2020-12-02 08:26:20|4458.2|4455.4|4458.7|4455.9|4458.7|4455.9|4456.4|4453.6|56
1606897590000|2020-12-02 08:26:30|4458.4|4455.6|4455.7|4452.9|4458.7|4455.9|4455.7|4452.9|57
1606897600000|2020-12-02 08:26:40|4455.4|4452.6|4453.4|4450.6|4455.4|4452.6|4452.4|4449.6|50
1606897610000|2020-12-02 08:26:50|4454.2|4451.4|4453.7|4450.9|4454.2|4451.4|4452.4|4449.6|34
1606897620000|2020-12-02 08:27:00|4453.4|4450.6|4453.4|4450.6|4453.9|4451.1|4453.4|4450.6|14
1606897630000|2020-12-02 08:27:10|4452.9|4450.1|4451.7|4448.9|4453.2|4450.4|4451.7|4448.9|49
1606897640000|2020-12-02 08:27:20|4450.4|4447.6|4451.7|4448.9|4452.7|4449.9|4450.4|4447.6|59
1606897650000|2020-12-02 08:27:30|4451.4|4448.6|4451.7|4448.9|4452.4|4449.6|4451.4|4448.6|8
1606897660000|2020-12-02 08:27:40|4451.9|4449.1|4453.7|4450.9|4454.4|4451.6|4451.7|4448.9|13
1606897670000|2020-12-02 08:27:50|4453.4|4450.6|4451.2|4448.4|4453.4|4450.6|4451.2|4448.4|8
1606897680000|2020-12-02 08:28:00|4451.4|4448.6|4450.4|4447.6|4451.4|4448.6|4448.4|4445.6|85
1606897690000|2020-12-02 08:28:10|4451.4|4448.6|4453.4|4450.6|4453.7|4450.9|4450.4|4447.6|39
1606897700000|2020-12-02 08:28:20|4453.7|4450.9|4451.4|4448.6|4453.7|4450.9|4451.4|4448.6|17
1606897710000|2020-12-02 08:28:30|4451.7|4448.9|4454.7|4451.9|4455.4|4452.6|4451.4|4448.6|38
1606897720000|2020-12-02 08:28:40|4455.4|4452.6|4454.4|4451.6|4455.4|4452.6|4453.7|4450.9|39
1606897730000|2020-12-02 08:28:50|4454.2|4451.4|4455.4|4452.6|4456.2|4453.4|4453.7|4450.9|73
1606897740000|2020-12-02 08:29:00|4455.7|4452.9|4459.4|4456.6|4459.4|4456.6|4455.4|4452.6|99
1606897750000|2020-12-02 08:29:10|4459.2|4456.4|4458.4|4455.6|4459.7|4456.9|4457.4|4454.6|93
1606897760000|2020-12-02 08:29:20|4458.7|4455.9|4458.4|4455.6|4459.4|4456.6|4457.9|4455.1|74
1606897770000|2020-12-02 08:29:30|4458.7|4455.9|4460.7|4457.9|4460.7|4457.9|4458.4|4455.6|110
1606897780000|2020-12-02 08:29:40|4461.2|4458.4|4458.4|4455.6|4461.4|4458.6|4458.4|4455.6|130
1606897790000|2020-12-02 08:29:50|4458.7|4455.9|4461.4|4458.6|4461.7|4458.9|4458.7|4455.9|68
1606897800000|2020-12-02 08:30:00|4461.7|4458.9|4460.7|4457.9|4462.7|4459.9|4460.4|4457.6|187
1606897810000|2020-12-02 08:30:10|4459.7|4456.9|4461.4|4458.6|4462.7|4459.9|4458.7|4455.9|150
1606897820000|2020-12-02 08:30:20|4460.7|4457.9|4461.4|4458.6|4461.4|4458.6|4459.7|4456.9|52
1606897830000|2020-12-02 08:30:30|4461.7|4458.9|4461.2|4458.4|4462.4|4459.6|4460.7|4457.9|59
1606897840000|2020-12-02 08:30:40|4461.4|4458.6|4460.2|4457.4|4461.4|4458.6|4458.4|4455.6|106
1606897850000|2020-12-02 08:30:50|4459.9|4457.1|4458.4|4455.6|4460.2|4457.4|4457.4|4454.6|47
1606897860000|2020-12-02 08:31:00|4457.7|4454.9|4457.4|4454.6|4458.2|4455.4|4455.4|4452.6|85
1606897870000|2020-12-02 08:31:10|4457.2|4454.4|4456.4|4453.6|4457.4|4454.6|4456.4|4453.6|10
1606897880000|2020-12-02 08:31:20|4456.7|4453.9|4455.4|4452.6|4456.7|4453.9|4454.4|4451.6|33
1606897890000|2020-12-02 08:31:30|4454.9|4452.1|4453.4|4450.6|4454.9|4452.1|4452.7|4449.9|62
1606897900000|2020-12-02 08:31:40|4453.7|4450.9|4452.4|4449.6|4454.4|4451.6|4452.4|4449.6|12
1606897910000|2020-12-02 08:31:50|4452.7|4449.9|4452.7|4449.9|4452.7|4449.9|4451.4|4448.6|61
1606897920000|2020-12-02 08:32:00|4452.4|4449.6|4451.7|4448.9|4453.7|4450.9|4451.7|4448.9|61
1606897930000|2020-12-02 08:32:10|4451.9|4449.1|4452.4|4449.6|4452.4|4449.6|4451.7|4448.9|3
1606897940000|2020-12-02 08:32:20|4451.9|4449.1|4451.7|4448.9|4452.4|4449.6|4450.9|4448.1|58
1606897950000|2020-12-02 08:32:30|4451.4|4448.6|4452.4|4449.6|4453.7|4450.9|4451.4|4448.6|29
1606897960000|2020-12-02 08:32:40|4453.7|4450.9|4451.7|4448.9|4453.7|4450.9|4451.7|4448.9|49
1606897970000|2020-12-02 08:32:50|4452.2|4449.4|4451.7|4448.9|4452.7|4449.9|4451.7|4448.9|29
1606897980000|2020-12-02 08:33:00|4451.4|4448.6|4452.2|4449.4|4452.7|4449.9|4451.4|4448.6|17
1606897990000|2020-12-02 08:33:10|4451.7|4448.9|4451.7|4448.9|4452.4|4449.6|4451.4|4448.6|11
1606898000000|2020-12-02 08:33:20|4452.2|4449.4|4452.7|4449.9|4453.4|4450.6|4452.2|4449.4|41
1606898010000|2020-12-02 08:33:30|4452.4|4449.6|4452.4|4449.6|4452.7|4449.9|4451.4|4448.6|25
1606898020000|2020-12-02 08:33:40|4452.7|4449.9|4453.4|4450.6|4453.7|4450.9|4452.7|4449.9|9
1606898030000|2020-12-02 08:33:50|4453.7|4450.9|4454.4|4451.6|4454.7|4451.9|4452.7|4449.9|27
1606898040000|2020-12-02 08:34:00|4454.7|4451.9|4457.4|4454.6|4457.7|4454.9|4454.7|4451.9|86
1606898050000|2020-12-02 08:34:10|4457.2|4454.4|4456.7|4453.9|4457.2|4454.4|4456.4|4453.6|3
1606898060000|2020-12-02 08:34:20|4456.4|4453.6|4458.4|4455.6|4459.7|4456.9|4456.4|4453.6|39
1606898070000|2020-12-02 08:34:30|4457.7|4454.9|4458.7|4455.9|4459.7|4456.9|4457.7|4454.9|57
1606898080000|2020-12-02 08:34:40|4459.2|4456.4|4460.4|4457.6|4460.4|4457.6|4458.7|4455.9|29
1606898090000|2020-12-02 08:34:50|4460.7|4457.9|4459.7|4456.9|4460.7|4457.9|4459.7|4456.9|27
1606898100000|2020-12-02 08:35:00|4460.4|4457.6|4459.7|4456.9|4460.4|4457.6|4458.7|4455.9|17
1606898110000|2020-12-02 08:35:10|4459.2|4456.4|4460.4|4457.6|4460.7|4457.9|4458.7|4455.9|20
1606898120000|2020-12-02 08:35:20|4460.7|4457.9|4459.4|4456.6|4460.7|4457.9|4458.7|4455.9|10
1606898130000|2020-12-02 08:35:30|4459.9|4457.1|4460.4|4457.6|4460.7|4457.9|4459.7|4456.9|12
1606898140000|2020-12-02 08:35:40|4460.2|4457.4|4460.7|4457.9|4461.4|4458.6|4460.2|4457.4|19
1606898150000|2020-12-02 08:35:50|4460.4|4457.6|4460.4|4457.6|4460.7|4457.9|4460.2|4457.4|6
1606898160000|2020-12-02 08:36:00|4460.2|4457.4|4459.7|4456.9|4460.4|4457.6|4459.4|4456.6|29
1606898170000|2020-12-02 08:36:10|4459.4|4456.6|4460.7|4457.9|4460.7|4457.9|4458.9|4456.1|21
1606898180000|2020-12-02 08:36:20|4461.2|4458.4|4460.7|4457.9|4461.4|4458.6|4460.7|4457.9|19
1606898190000|2020-12-02 08:36:30|4461.2|4458.4|4461.4|4458.6|4461.4|4458.6|4461.2|4458.4|5
1606898200000|2020-12-02 08:36:40|4460.9|4458.1|4461.4|4458.6|4461.7|4458.9|4460.7|4457.9|19
1606898210000|2020-12-02 08:36:50|4460.7|4457.9|4460.4|4457.6|4461.4|4458.6|4460.4|4457.6|20
1606898220000|2020-12-02 08:37:00|4460.2|4457.4|4458.7|4455.9|4460.2|4457.4|4458.7|4455.9|59
1606898230000|2020-12-02 08:37:10|4459.2|4456.4|4458.4|4455.6|4459.4|4456.6|4458.4|4455.6|22
1606898240000|2020-12-02 08:37:20|4458.7|4455.9|4459.2|4456.4|4459.7|4456.9|4458.4|4455.6|28
1606898250000|2020-12-02 08:37:30|4459.4|4456.6|4458.4|4455.6|4459.4|4456.6|4457.7|4454.9|57
1606898260000|2020-12-02 08:37:40|4457.9|4455.1|4458.4|4455.6|4458.7|4455.9|4456.7|4453.9|43
1606898270000|2020-12-02 08:37:50|4458.7|4455.9|4461.4|4458.6|4461.4|4458.6|4458.7|4455.9|40
1606898280000|2020-12-02 08:38:00|4462.4|4459.6|4462.4|4459.6|4462.4|4459.6|4462.4|4459.6|42
1606898290000|2020-12-02 08:38:10|4462.7|4459.9|4462.4|4459.6|4463.4|4460.6|4462.4|4459.6|14
1606898300000|2020-12-02 08:38:20|4463.4|4460.6|4462.4|4459.6|4463.4|4460.6|4462.4|4459.6|124
1606898310000|2020-12-02 08:38:30|4462.7|4459.9|4463.4|4460.6|4463.4|4460.6|4462.4|4459.6|8
1606898320000|2020-12-02 08:38:40|4463.2|4460.4|4462.4|4459.6|4463.2|4460.4|4461.4|4458.6|38
1606898330000|2020-12-02 08:38:50|4462.2|4459.4|4462.4|4459.6|4463.4|4460.6|4461.9|4459.1|8
1606898340000|2020-12-02 08:39:00|4463.2|4460.4|4464.4|4461.6|4464.7|4461.9|4463.2|4460.4|95
1606898350000|2020-12-02 08:39:10|4464.2|4461.4|4463.4|4460.6|4464.4|4461.6|4462.9|4460.1|26
1606898360000|2020-12-02 08:39:20|4463.7|4460.9|4463.4|4460.6|4463.7|4460.9|4463.4|4460.6|9
1606898370000|2020-12-02 08:39:30|4463.7|4460.9|4463.4|4460.6|4463.7|4460.9|4463.4|4460.6|11
1606898380000|2020-12-02 08:39:40|||||||||1
1606898390000|2020-12-02 08:39:50|4463.7|4460.9|4463.4|4460.6|4463.7|4460.9|4463.4|4460.6|1
1606898400000|2020-12-02 08:40:00|4463.7|4460.9|4463.7|4460.9|4464.2|4461.4|4463.4|4460.6|26
1606898410000|2020-12-02 08:40:10|4463.4|4460.6|4462.4|4459.6|4464.4|4461.6|4461.7|4458.9|30
1606898420000|2020-12-02 08:40:20|4462.7|4459.9|4461.7|4458.9|4462.7|4459.9|4461.7|4458.9|35
1606898430000|2020-12-02 08:40:30|4462.2|4459.4|4462.4|4459.6|4462.4|4459.6|4460.7|4457.9|59
1606898440000|2020-12-02 08:40:40|4462.7|4459.9|4463.4|4460.6|4463.7|4460.9|4462.4|4459.6|3
1606898450000|2020-12-02 08:40:50|4462.7|4459.9|4462.4|4459.6|4462.7|4459.9|4461.4|4458.6|121
1606898460000|2020-12-02 08:41:00|4461.9|4459.1|4462.4|4459.6|4462.7|4459.9|4461.7|4458.9|11
1606898470000|2020-12-02 08:41:10|4461.7|4458.9|4460.4|4457.6|4461.7|4458.9|4460.4|4457.6|9
1606898480000|2020-12-02 08:41:20|4460.7|4457.9|4461.4|4458.6|4461.4|4458.6|4460.4|4457.6|13
1606898500000|2020-12-02 08:41:40|4461.7|4458.9|4461.4|4458.6|4461.7|4458.9|4461.4|4458.6|1
1606898510000|2020-12-02 08:41:50|||||||||1
1606898520000|2020-12-02 08:42:00|4461.7|4458.9|4462.7|4459.9|4463.7|4460.9|4461.7|4458.9|62
1606898530000|2020-12-02 08:42:10|4463.2|4460.4|4463.4|4460.6|4463.4|4460.6|4462.4|4459.6|15
1606898540000|2020-12-02 08:42:20|4462.9|4460.1|4462.4|4459.6|4462.9|4460.1|4462.4|4459.6|5
1606898550000|2020-12-02 08:42:30|4461.9|4459.1|4460.4|4457.6|4461.9|4459.1|4460.4|4457.6|9
1606898560000|2020-12-02 08:42:40|4460.2|4457.4|4459.4|4456.6|4460.4|4457.6|4459.4|4456.6|31
1606898570000|2020-12-02 08:42:50|4459.7|4456.9|4460.2|4457.4|4460.2|4457.4|4459.4|4456.6|20
1606898580000|2020-12-02 08:43:00|4460.7|4457.9|4461.2|4458.4|4461.2|4458.4|4460.7|4457.9|21
1606898590000|2020-12-02 08:43:10|4461.9|4459.1|4462.4|4459.6|4462.4|4459.6|4461.4|4458.6|25
1606898600000|2020-12-02 08:43:20|4461.7|4458.9|4461.4|4458.6|4461.7|4458.9|4461.4|4458.6|14
1606898610000|2020-12-02 08:43:30|4460.4|4457.6|4461.4|4458.6|4461.7|4458.9|4460.4|4457.6|12
1606898620000|2020-12-02 08:43:40|4461.7|4458.9|4461.4|4458.6|4462.2|4459.4|4461.4|4458.6|17
1606898630000|2020-12-02 08:43:50|4461.7|4458.9|4463.4|4460.6|4463.4|4460.6|4461.7|4458.9|26
1606898640000|2020-12-02 08:44:00|4463.7|4460.9|4463.4|4460.6|4463.7|4460.9|4463.4|4460.6|10
1606898650000|2020-12-02 08:44:10|4464.5|4461.7|4466.4|4463.6|4467.4|4464.6|4464.5|4461.7|121
1606898660000|2020-12-02 08:44:20|4466.7|4463.9|4467.4|4464.6|4468.7|4465.9|4466.4|4463.6|89
1606898670000|2020-12-02 08:44:30|||||||||8
1606898680000|2020-12-02 08:44:40|4467.7|4464.9|4466.7|4463.9|4468.4|4465.6|4466.7|4463.9|41
1606898690000|2020-12-02 08:44:50|4466.9|4464.1|4467.7|4464.9|4467.7|4464.9|4466.9|4464.1|6
1606898700000|2020-12-02 08:45:00|4467.4|4464.6|4467.2|4464.4|4467.4|4464.6|4466.7|4463.9|30
1606898710000|2020-12-02 08:45:10|4467.4|4464.6|4466.7|4463.9|4467.4|4464.6|4466.7|4463.9|20
1606898720000|2020-12-02 08:45:20|4466.4|4463.6|4466.4|4463.6|4466.7|4463.9|4466.4|4463.6|5
1606898730000|2020-12-02 08:45:30|4466.7|4463.9|4467.2|4464.4|4467.4|4464.6|4466.7|4463.9|19
1606898740000|2020-12-02 08:45:40|4466.9|4464.1|4466.7|4463.9|4467.2|4464.4|4466.4|4463.6|10
1606898750000|2020-12-02 08:45:50|4467.4|4464.6|4467.7|4464.9|4467.7|4464.9|4467.4|4464.6|9
1606898760000|2020-12-02 08:46:00|4468.2|4465.4|4468.4|4465.6|4468.7|4465.9|4468.2|4465.4|23
1606898770000|2020-12-02 08:46:10|4468.7|4465.9|4468.4|4465.6|4468.7|4465.9|4467.4|4464.6|26
1606898780000|2020-12-02 08:46:20|4468.7|4465.9|4469.4|4466.6|4470.7|4467.9|4468.4|4465.6|147
1606898790000|2020-12-02 08:46:30|4469.2|4466.4|4467.2|4464.4|4469.4|4466.6|4466.7|4463.9|76
1606898800000|2020-12-02 08:46:40|4467.4|4464.6|4467.4|4464.6|4467.7|4464.9|4466.7|4463.9|28
1606898810000|2020-12-02 08:46:50|4467.7|4464.9|4468.4|4465.6|4468.7|4465.9|4467.7|4464.9|17
1606898820000|2020-12-02 08:47:00|4468.7|4465.9|4469.4|4466.6|4469.7|4466.9|4468.7|4465.9|15
1606898830000|2020-12-02 08:47:10|4469.2|4466.4|4469.4|4466.6|4469.4|4466.6|4468.4|4465.6|11
1606898840000|2020-12-02 08:47:20|4469.2|4466.4|4469.4|4466.6|4469.4|4466.6|4468.7|4465.9|26
1606898850000|2020-12-02 08:47:30|4468.9|4466.1|4470.4|4467.6|4470.4|4467.6|4468.7|4465.9|25
1606898860000|2020-12-02 08:47:40|4470.7|4467.9|4472.4|4469.6|4472.7|4469.9|4470.4|4467.6|97
1606898870000|2020-12-02 08:47:50|4472.7|4469.9|4474.2|4471.4|4474.2|4471.4|4471.4|4468.6|173
1606898880000|2020-12-02 08:48:00|4474.7|4471.9|4475.2|4472.4|4475.2|4472.4|4474.7|4471.9|60
1606898890000|2020-12-02 08:48:10|4475.4|4472.6|4475.2|4472.4|4475.4|4472.6|4473.2|4470.4|244
1606898900000|2020-12-02 08:48:20|4474.4|4471.6|4474.4|4471.6|4475.7|4472.9|4474.2|4471.4|87
1606898910000|2020-12-02 08:48:30|4474.2|4471.4|4474.2|4471.4|4474.4|4471.6|4474.2|4471.4|13
1606898920000|2020-12-02 08:48:40|4473.9|4471.1|4473.4|4470.6|4474.4|4471.6|4473.4|4470.6|31
1606898930000|2020-12-02 08:48:50|4473.2|4470.4|4472.4|4469.6|4473.4|4470.6|4472.2|4469.4|35
1606898940000|2020-12-02 08:49:00|4472.7|4469.9|4473.4|4470.6|4473.4|4470.6|4472.4|4469.6|24
1606898950000|2020-12-02 08:49:10|4473.7|4470.9|4473.4|4470.6|4474.2|4471.4|4473.2|4470.4|12
1606898960000|2020-12-02 08:49:20|4473.2|4470.4|4472.4|4469.6|4473.4|4470.6|4472.2|4469.4|12
1606898970000|2020-12-02 08:49:30|4472.2|4469.4|4470.7|4467.9|4472.4|4469.6|4470.7|4467.9|84
1606898980000|2020-12-02 08:49:40|4471|4468.2|4472.4|4469.6|4473.2|4470.4|4470.2|4467.4|39
1606898990000|2020-12-02 08:49:50|4472.2|4469.4|4471.2|4468.4|4472.4|4469.6|4471.2|4468.4|24
1606899000000|2020-12-02 08:50:00|4471|4468.2|4471.4|4468.6|4471.4|4468.6|4470.4|4467.6|20
1606899010000|2020-12-02 08:50:10|4470.9|4468.1|4470.4|4467.6|4472.4|4469.6|4470.2|4467.4|77
1606899020000|2020-12-02 08:50:20|4470.2|4467.4|4469.4|4466.6|4471.2|4468.4|4468.7|4465.9|91
1606899030000|2020-12-02 08:50:30|4468.9|4466.1|4469.4|4466.6|4469.4|4466.6|4468.4|4465.6|36
1606899040000|2020-12-02 08:50:40|4469.7|4466.9|4470.2|4467.4|4470.2|4467.4|4469.4|4466.6|16
1606899050000|2020-12-02 08:50:50|4469.9|4467.1|4470.2|4467.4|4470.2|4467.4|4469.4|4466.6|23
1606899060000|2020-12-02 08:51:00|4469.9|4467.1|4469.4|4466.6|4469.9|4467.1|4469.4|4466.6|30
1606899070000|2020-12-02 08:51:10|4470|4467.2|4470.7|4467.9|4471.4|4468.6|4470|4467.2|34
1606899080000|2020-12-02 08:51:20|4470.4|4467.6|4470.4|4467.6|4470.4|4467.6|4470.2|4467.4|7
1606899090000|2020-12-02 08:51:30|4469.7|4466.9|4469.4|4466.6|4469.7|4466.9|4468.4|4465.6|30
1606899100000|2020-12-02 08:51:40|4469.7|4466.9|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|11
1606899110000|2020-12-02 08:51:50|4469.9|4467.1|4469.4|4466.6|4470.2|4467.4|4469.4|4466.6|16
1606899120000|2020-12-02 08:52:00|4469.7|4466.9|4470.4|4467.6|4470.7|4467.9|4469.4|4466.6|18
1606899130000|2020-12-02 08:52:10|4471.2|4468.4|4470.4|4467.6|4471.4|4468.6|4470.4|4467.6|14
1606899140000|2020-12-02 08:52:20|4471|4468.2|4470.4|4467.6|4471.4|4468.6|4470.2|4467.4|37
1606899150000|2020-12-02 08:52:30|4469.7|4466.9|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|14
1606899160000|2020-12-02 08:52:40|4469.7|4466.9|4470.4|4467.6|4470.4|4467.6|4469.7|4466.9|3
1606899170000|2020-12-02 08:52:50|4470.2|4467.4|4469.4|4466.6|4470.2|4467.4|4469.4|4466.6|3
1606899180000|2020-12-02 08:53:00|4470|4467.2|4469.4|4466.6|4470.2|4467.4|4469.4|4466.6|12
1606899190000|2020-12-02 08:53:10|4469.9|4467.1|4468.4|4465.6|4469.9|4467.1|4468.4|4465.6|15
1606899200000|2020-12-02 08:53:20|4468.7|4465.9|4467.4|4464.6|4469.2|4466.4|4467.4|4464.6|43
1606899210000|2020-12-02 08:53:30|4467.7|4464.9|4468.2|4465.4|4468.2|4465.4|4467.4|4464.6|23
1606899220000|2020-12-02 08:53:40|4467.7|4464.9|4467.4|4464.6|4468.2|4465.4|4467.2|4464.4|37
1606899230000|2020-12-02 08:53:50|4467.7|4464.9|4468.7|4465.9|4469.2|4466.4|4467.4|4464.6|11
1606899240000|2020-12-02 08:54:00|4468.9|4466.1|4468.7|4465.9|4469.4|4466.6|4468.4|4465.6|10
1606899250000|2020-12-02 08:54:10|4469.2|4466.4|4469.2|4466.4|4469.4|4466.6|4468.4|4465.6|26
1606899260000|2020-12-02 08:54:20|4468.4|4465.6|4471.4|4468.6|4472|4469.2|4468.4|4465.6|38
1606899270000|2020-12-02 08:54:30|4471.7|4468.9|4473.4|4470.6|4473.4|4470.6|4471.4|4468.6|32
1606899280000|2020-12-02 08:54:40|4472.4|4469.6|4472.4|4469.6|4473.2|4470.4|4471.2|4468.4|16
1606899290000|2020-12-02 08:54:50|4471.7|4468.9|4471.4|4468.6|4471.7|4468.9|4471.4|4468.6|2
1606899300000|2020-12-02 08:55:00|4472.2|4469.4|4472.4|4469.6|4473.2|4470.4|4472.2|4469.4|29
1606899310000|2020-12-02 08:55:10|4472.9|4470.1|4473.2|4470.4|4473.2|4470.4|4472.4|4469.6|42
1606899320000|2020-12-02 08:55:20|4473.7|4470.9|4473.2|4470.4|4474.4|4471.6|4473.2|4470.4|47
1606899330000|2020-12-02 08:55:30|4472.4|4469.6|4473.2|4470.4|4473.2|4470.4|4472.4|4469.6|12
1606899340000|2020-12-02 08:55:40|4472.9|4470.1|4473.4|4470.6|4473.4|4470.6|4472.2|4469.4|40
1606899350000|2020-12-02 08:55:50|4473.7|4470.9|4473.4|4470.6|4473.7|4470.9|4473.4|4470.6|2
1606899360000|2020-12-02 08:56:00|4474.2|4471.4|4473.2|4470.4|4474.2|4471.4|4473.2|4470.4|21
1606899370000|2020-12-02 08:56:10|4472.9|4470.1|4473.2|4470.4|4473.2|4470.4|4472.4|4469.6|28
1606899380000|2020-12-02 08:56:20|4472.7|4469.9|4472.4|4469.6|4472.7|4469.9|4472.2|4469.4|5
1606899390000|2020-12-02 08:56:30|4472.2|4469.4|4471.4|4468.6|4472.7|4469.9|4471.2|4468.4|40
1606899400000|2020-12-02 08:56:40|4471.2|4468.4|4471.4|4468.6|4471.4|4468.6|4470.7|4467.9|11
1606899410000|2020-12-02 08:56:50|4471.2|4468.4|4470.7|4467.9|4471.4|4468.6|4470.7|4467.9|9
1606899420000|2020-12-02 08:57:00|4470.4|4467.6|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|34
1606899430000|2020-12-02 08:57:10|4469.2|4466.4|4470.4|4467.6|4471.4|4468.6|4469.2|4466.4|51
1606899440000|2020-12-02 08:57:20|4470.7|4467.9|4470.4|4467.6|4471.2|4468.4|4470.4|4467.6|8
1606899450000|2020-12-02 08:57:30|4470.2|4467.4|4470.4|4467.6|4470.4|4467.6|4469.9|4467.1|18
1606899460000|2020-12-02 08:57:40|4470.2|4467.4|4469.4|4466.6|4470.2|4467.4|4469.4|4466.6|17
1606899470000|2020-12-02 08:57:50|4469.7|4466.9|4467.4|4464.6|4470.4|4467.6|4467.4|4464.6|23
1606899480000|2020-12-02 08:58:00|4467.9|4465.1|4468.4|4465.6|4468.4|4465.6|4467.4|4464.6|18
1606899490000|2020-12-02 08:58:10|4468.2|4465.4|4467.4|4464.6|4468.2|4465.4|4466.2|4463.4|18
1606899500000|2020-12-02 08:58:20|4467.2|4464.4|4467.2|4464.4|4467.4|4464.6|4467.2|4464.4|20
1606899510000|2020-12-02 08:58:30|4466.7|4463.9|4468.4|4465.6|4468.4|4465.6|4466.4|4463.6|31
1606899520000|2020-12-02 08:58:40|4467.4|4464.6|4468.4|4465.6|4468.9|4466.1|4467.4|4464.6|9
1606899530000|2020-12-02 08:58:50|4468.9|4466.1|4467.4|4464.6|4469.4|4466.6|4466.4|4463.6|41
1606899540000|2020-12-02 08:59:00|4466.7|4463.9|4467.4|4464.6|4467.4|4464.6|4466.7|4463.9|6
1606899550000|2020-12-02 08:59:10|4466.9|4464.1|4467.2|4464.4|4467.4|4464.6|4466.4|4463.6|9
1606899560000|2020-12-02 08:59:20|4467|4464.2|4467.4|4464.6|4467.7|4464.9|4466.9|4464.1|15
1606899570000|2020-12-02 08:59:30|4468.4|4465.6|4468.4|4465.6|4468.4|4465.6|4468.4|4465.6|7
1606899580000|2020-12-02 08:59:40|4467.7|4464.9|4467.2|4464.4|4468.4|4465.6|4466.4|4463.6|45
1606899590000|2020-12-02 08:59:50|4467.4|4464.6|4468.4|4465.6|4468.4|4465.6|4466.7|4463.9|19
1606899600000|2020-12-02 09:00:00|4468.2|4465.4|4469.4|4466.6|4471.2|4468.4|4468.2|4465.4|84
1606899610000|2020-12-02 09:00:10|4470.4|4467.6|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|21
1606899620000|2020-12-02 09:00:20|4468.9|4466.1|4468.4|4465.6|4469.4|4466.6|4468.4|4465.6|17
1606899630000|2020-12-02 09:00:30|4468.7|4465.9|4471.2|4468.4|4471.4|4468.6|4468.4|4465.6|48
1606899640000|2020-12-02 09:00:40|4470.7|4467.9|4469.4|4466.6|4470.7|4467.9|4469.4|4466.6|12
1606899650000|2020-12-02 09:00:50|4469.7|4466.9|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|5
1606899660000|2020-12-02 09:01:00|4469.7|4466.9|4470.4|4467.6|4470.4|4467.6|4469.4|4466.6|4
1606899670000|2020-12-02 09:01:10|4470.2|4467.4|4469.4|4466.6|4470.4|4467.6|4469.4|4466.6|4
1606899680000|2020-12-02 09:01:20|4469.7|4466.9|4468.4|4465.6|4469.9|4467.1|4468.4|4465.6|17
1606899690000|2020-12-02 09:01:30|4469.4|4466.6|4468.4|4465.6|4469.4|4466.6|4468.4|4465.6|15
1606899700000|2020-12-02 09:01:40|4468.2|4465.4|4468.2|4465.4|4468.2|4465.4|4468.2|4465.4|0
1606899710000|2020-12-02 09:01:50|4468.4|4465.6|4469.4|4466.6|4469.4|4466.6|4468.4|4465.6|12
1606899720000|2020-12-02 09:02:00|4468.9|4466.1|4469.4|4466.6|4470.4|4467.6|4468.7|4465.9|22
1606899730000|2020-12-02 09:02:10|4468.7|4465.9|4468.4|4465.6|4468.7|4465.9|4467.7|4464.9|16
1606899740000|2020-12-02 09:02:20|4467.7|4464.9|4468.4|4465.6|4468.4|4465.6|4467.7|4464.9|11
1606899750000|2020-12-02 09:02:30|4467.9|4465.1|4467.7|4464.9|4468.2|4465.4|4467.4|4464.6|10
1606899760000|2020-12-02 09:02:40|4467.9|4465.1|4467.2|4464.4|4467.9|4465.1|4466.4|4463.6|28
1606899770000|2020-12-02 09:02:50|4467.7|4464.9|4466.7|4463.9|4467.7|4464.9|4466.4|4463.6|40
1606899780000|2020-12-02 09:03:00|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|8
1606899790000|2020-12-02 09:03:10|4466.7|4463.9|4466.4|4463.6|4467.4|4464.6|4466.4|4463.6|15
1606899800000|2020-12-02 09:03:20|4466.2|4463.4|4467.2|4464.4|4467.2|4464.4|4466.2|4463.4|15
1606899810000|2020-12-02 09:03:30|4466.7|4463.9|4467.4|4464.6|4468.2|4465.4|4466.4|4463.6|27
1606899820000|2020-12-02 09:03:40|4466.4|4463.6|4466.4|4463.6|4466.7|4463.9|4466.4|4463.6|8
1606899830000|2020-12-02 09:03:50|4466.2|4463.4|4466.2|4463.4|4466.4|4463.6|4465.7|4462.9|11
1606899840000|2020-12-02 09:04:00|4466.4|4463.6|4466.2|4463.4|4466.4|4463.6|4465.9|4463.1|13
1606899850000|2020-12-02 09:04:10|4466|4463.2|4466.2|4463.4|4466.2|4463.4|4465.4|4462.6|13
1606899860000|2020-12-02 09:04:20|4466.4|4463.6|4465.4|4462.6|4466.4|4463.6|4465.4|4462.6|26
1606899870000|2020-12-02 09:04:30|||||||||3
1606899880000|2020-12-02 09:04:40|4465.7|4462.9|4463.4|4460.6|4465.7|4462.9|4463.2|4460.4|96
1606899890000|2020-12-02 09:04:50|4463.7|4460.9|4464.4|4461.6|4464.4|4461.6|4463.4|4460.6|37
1606899900000|2020-12-02 09:05:00|4463.7|4460.9|4464.4|4461.6|4464.4|4461.6|4463.7|4460.9|18
1606899910000|2020-12-02 09:05:10|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|24
1606899920000|2020-12-02 09:05:20|4464.9|4462.1|4464.4|4461.6|4465.4|4462.6|4464.4|4461.6|40
1606899930000|2020-12-02 09:05:30|4463.9|4461.1|4464.4|4461.6|4464.4|4461.6|4463.9|4461.1|17
1606899940000|2020-12-02 09:05:40|4464.7|4461.9|4464.4|4461.6|4464.9|4462.1|4464.4|4461.6|12
1606899950000|2020-12-02 09:05:50|4464.7|4461.9|4465.4|4462.6|4465.4|4462.6|4464.7|4461.9|21
1606899960000|2020-12-02 09:06:00|||||||||6
1606899970000|2020-12-02 09:06:10|4465.2|4462.4|4465.4|4462.6|4465.4|4462.6|4465.2|4462.4|20
1606899980000|2020-12-02 09:06:20|4464.9|4462.1|4464.7|4461.9|4464.9|4462.1|4464.7|4461.9|22
1606899990000|2020-12-02 09:06:30|4464.4|4461.6|4463.4|4460.6|4464.4|4461.6|4463.4|4460.6|10
1606900000000|2020-12-02 09:06:40|4463.2|4460.4|4462.4|4459.6|4463.2|4460.4|4462.4|4459.6|119
1606900010000|2020-12-02 09:06:50|4462.7|4459.9|4461.4|4458.6|4463.2|4460.4|4461.4|4458.6|26
1606900020000|2020-12-02 09:07:00|4461.7|4458.9|4462.4|4459.6|4462.4|4459.6|4461.4|4458.6|72
1606900030000|2020-12-02 09:07:10|4461.9|4459.1|4461.7|4458.9|4462.4|4459.6|4461.4|4458.6|13
1606900040000|2020-12-02 09:07:20|4461.4|4458.6|4460.9|4458.1|4461.7|4458.9|4460.4|4457.6|21
1606900050000|2020-12-02 09:07:30|4461.2|4458.4|4460.9|4458.1|4461.4|4458.6|4460.7|4457.9|20
1606900060000|2020-12-02 09:07:40|4460.7|4457.9|4460.9|4458.1|4461.4|4458.6|4460.4|4457.6|21
1606900070000|2020-12-02 09:07:50|4461.4|4458.6|4461.4|4458.6|4461.4|4458.6|4461.2|4458.4|5
1606900080000|2020-12-02 09:08:00|4462|4459.2|4462.4|4459.6|4462.4|4459.6|4461.4|4458.6|41
1606900090000|2020-12-02 09:08:10|4461.4|4458.6|4461.4|4458.6|4462.4|4459.6|4461.4|4458.6|19
1606900100000|2020-12-02 09:08:20|||||||||1
1606900110000|2020-12-02 09:08:30|4461.7|4458.9|4462.4|4459.6|4462.7|4459.9|4461.7|4458.9|14
1606900120000|2020-12-02 09:08:40|4461.7|4458.9|4461.4|4458.6|4461.7|4458.9|4461.4|4458.6|12
1606900130000|2020-12-02 09:08:50|4461.9|4459.1|4463.4|4460.6|4463.7|4460.9|4461.9|4459.1|33
1606900140000|2020-12-02 09:09:00|4462.9|4460.1|4462.4|4459.6|4463.4|4460.6|4462.4|4459.6|12
1606900150000|2020-12-02 09:09:10|4462.7|4459.9|4462.4|4459.6|4463.4|4460.6|4462.2|4459.4|11
1606900160000|2020-12-02 09:09:20|||||||||3
1606900170000|2020-12-02 09:09:30|||||||||9
1606900180000|2020-12-02 09:09:40|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|5
1606900190000|2020-12-02 09:09:50|4461.4|4458.6|4461.7|4458.9|4461.7|4458.9|4461.4|4458.6|4
1606900200000|2020-12-02 09:10:00|4461.9|4459.1|4462.4|4459.6|4462.4|4459.6|4461.4|4458.6|14
1606900210000|2020-12-02 09:10:10|4461.7|4458.9|4462.4|4459.6|4462.4|4459.6|4461.7|4458.9|28
1606900220000|2020-12-02 09:10:20|4461.7|4458.9|4462.4|4459.6|4462.4|4459.6|4461.4|4458.6|25
1606900230000|2020-12-02 09:10:30|4462.2|4459.4|4459.7|4456.9|4462.4|4459.6|4459.4|4456.6|50
1606900240000|2020-12-02 09:10:40|4459.9|4457.1|4460.4|4457.6|4460.7|4457.9|4459.4|4456.6|37
1606900250000|2020-12-02 09:10:50|4459.7|4456.9|4460.4|4457.6|4460.7|4457.9|4459.7|4456.9|14
1606900260000|2020-12-02 09:11:00|4460.7|4457.9|4460.4|4457.6|4461.4|4458.6|4460.4|4457.6|21
1606900270000|2020-12-02 09:11:10|4461.4|4458.6|4462.4|4459.6|4462.4|4459.6|4461.4|4458.6|44
1606900280000|2020-12-02 09:11:20|4462.7|4459.9|4463.4|4460.6|4463.7|4460.9|4462.7|4459.9|58
1606900290000|2020-12-02 09:11:30|4463.7|4460.9|4466.7|4463.9|4467.4|4464.6|4463.7|4460.9|55
1606900300000|2020-12-02 09:11:40|4466.4|4463.6|4465.4|4462.6|4466.7|4463.9|4465.4|4462.6|19
1606900310000|2020-12-02 09:11:50|4466.4|4463.6|4467.4|4464.6|4467.7|4464.9|4466.4|4463.6|35
1606900320000|2020-12-02 09:12:00|4466.7|4463.9|4468.4|4465.6|4469.7|4466.9|4466.4|4463.6|135
1606900330000|2020-12-02 09:12:10|4468.7|4465.9|4468.4|4465.6|4469.2|4466.4|4468.4|4465.6|9
1606900340000|2020-12-02 09:12:20|4468.7|4465.9|4468.4|4465.6|4468.7|4465.9|4468.4|4465.6|0
1606900350000|2020-12-02 09:12:30|4467.7|4464.9|4467.4|4464.6|4468.4|4465.6|4467.4|4464.6|24
1606900360000|2020-12-02 09:12:40|4466.9|4464.1|4466.4|4463.6|4466.9|4464.1|4465.7|4462.9|13
1606900370000|2020-12-02 09:12:50|4467.4|4464.6|4467.4|4464.6|4468.4|4465.6|4467.2|4464.4|30
1606900380000|2020-12-02 09:13:00|4467.2|4464.4|4467.4|4464.6|4467.4|4464.6|4466.7|4463.9|12
1606900390000|2020-12-02 09:13:10|4466.7|4463.9|4465.4|4462.6|4466.7|4463.9|4465.4|4462.6|70
1606900400000|2020-12-02 09:13:20|||||||||4
1606900410000|2020-12-02 09:13:30|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|4466.4|4463.6|8
1606900420000|2020-12-02 09:13:40|4466.2|4463.4|4466.4|4463.6|4466.4|4463.6|4466.2|4463.4|8
1606900430000|2020-12-02 09:13:50|4466.2|4463.4|4465.4|4462.6|4466.4|4463.6|4465.4|4462.6|4
1606900440000|2020-12-02 09:14:00|4464.7|4461.9|4466.4|4463.6|4466.4|4463.6|4464.4|4461.6|40
1606900450000|2020-12-02 09:14:10|4466.2|4463.4|4466.4|4463.6|4466.4|4463.6|4466.2|4463.4|4
1606900460000|2020-12-02 09:14:20|4465.4|4462.6|4465.4|4462.6|4466.4|4463.6|4465.4|4462.6|12
1606900470000|2020-12-02 09:14:30|4466.2|4463.4|4466.4|4463.6|4466.7|4463.9|4466.2|4463.4|29
1606900480000|2020-12-02 09:14:40|4466.7|4463.9|4466.4|4463.6|4467.4|4464.6|4466.4|4463.6|24
1606900490000|2020-12-02 09:14:50|4465.4|4462.6|4466.2|4463.4|4466.4|4463.6|4465.4|4462.6|29
1606900500000|2020-12-02 09:15:00|4466.4|4463.6|4466.9|4464.1|4467.2|4464.4|4466.4|4463.6|5
1606900510000|2020-12-02 09:15:10|4466.7|4463.9|4467.4|4464.6|4467.4|4464.6|4466.4|4463.6|9
1606900520000|2020-12-02 09:15:20|4467.7|4464.9|4469.4|4466.6|4469.4|4466.6|4467.7|4464.9|61
1606900530000|2020-12-02 09:15:30|4469.2|4466.4|4470.4|4467.6|4470.7|4467.9|4468.4|4465.6|68
1606900540000|2020-12-02 09:15:40|4470.7|4467.9|4471.4|4468.6|4471.4|4468.6|4470.7|4467.9|10
1606900550000|2020-12-02 09:15:50|4471.2|4468.4|4476.4|4473.6|4476.7|4473.9|4471.2|4468.4|212
1606900560000|2020-12-02 09:16:00|4476.7|4473.9|4476.4|4473.6|4476.7|4473.9|4475.9|4473.1|44
1606900570000|2020-12-02 09:16:10|4476.7|4473.9|4476.7|4473.9|4476.9|4474.1|4476.4|4473.6|21
1606900580000|2020-12-02 09:16:20|4475.9|4473.1|4474.4|4471.6|4476.4|4473.6|4474.4|4471.6|108
1606900590000|2020-12-02 09:16:30|4474.7|4471.9|4476.2|4473.4|4476.2|4473.4|4474.4|4471.6|17
1606900600000|2020-12-02 09:16:40|4475.7|4472.9|4476.4|4473.6|4476.4|4473.6|4475.7|4472.9|23
1606900610000|2020-12-02 09:16:50|4475.9|4473.1|4475.4|4472.6|4475.9|4473.1|4474.7|4471.9|34
1606900620000|2020-12-02 09:17:00|4474.9|4472.1|4474.7|4471.9|4475.2|4472.4|4474.7|4471.9|9
1606900630000|2020-12-02 09:17:10|4474.4|4471.6|4474.4|4471.6|4474.7|4471.9|4473.9|4471.1|16
1606900640000|2020-12-02 09:17:20|4474.2|4471.4|4474.4|4471.6|4474.4|4471.6|4473.9|4471.1|15
1606900650000|2020-12-02 09:17:30|4474.7|4471.9|4474.4|4471.6|4475.4|4472.6|4474.4|4471.6|22
1606900660000|2020-12-02 09:17:40|4474.7|4471.9|4475.4|4472.6|4475.4|4472.6|4474.7|4471.9|15
1606900670000|2020-12-02 09:17:50|4474.7|4471.9|4474.7|4471.9|4475.2|4472.4|4474.4|4471.6|36
1606900680000|2020-12-02 09:18:00|4474.4|4471.6|4475.4|4472.6|4475.4|4472.6|4474.4|4471.6|17
1606900690000|2020-12-02 09:18:10|4475.2|4472.4|4475.7|4472.9|4475.7|4472.9|4474.7|4471.9|8
1606900700000|2020-12-02 09:18:20|4476.2|4473.4|4475.7|4472.9|4476.2|4473.4|4475.7|4472.9|30
1606900710000|2020-12-02 09:18:30|4476.2|4473.4|4475.7|4472.9|4476.4|4473.6|4475.7|4472.9|8
1606900720000|2020-12-02 09:18:40|4474.4|4471.6|4471.4|4468.6|4474.4|4471.6|4471.4|4468.6|69
1606900730000|2020-12-02 09:18:50|4471.7|4468.9|4471.4|4468.6|4472.4|4469.6|4471.4|4468.6|33
1606900740000|2020-12-02 09:19:00|4472.2|4469.4|4471.4|4468.6|4472.2|4469.4|4471.4|4468.6|24
1606900750000|2020-12-02 09:19:10|||||||||2
1606900760000|2020-12-02 09:19:20|4470.9|4468.1|4473.7|4470.9|4473.7|4470.9|4470.2|4467.4|38
1606900770000|2020-12-02 09:19:30|4474.4|4471.6|4475.4|4472.6|4475.4|4472.6|4473.7|4470.9|58
1606900780000|2020-12-02 09:19:40|4475.7|4472.9|4475.7|4472.9|4476.4|4473.6|4475.4|4472.6|31
1606900790000|2020-12-02 09:19:50|4476.2|4473.4|4475.4|4472.6|4476.2|4473.4|4475.4|4472.6|7
1606900800000|2020-12-02 09:20:00|4475.9|4473.1|4475.9|4473.1|4476.2|4473.4|4475.4|4472.6|52
1606900810000|2020-12-02 09:20:10|4475.4|4472.6|4475.4|4472.6|4476.4|4473.6|4475.4|4472.6|14
1606900820000|2020-12-02 09:20:20|4475.7|4472.9|4475.4|4472.6|4476.4|4473.6|4475.4|4472.6|27
1606900830000|2020-12-02 09:20:30|4475.7|4472.9|4475.4|4472.6|4476.4|4473.6|4475.4|4472.6|13
1606900840000|2020-12-02 09:20:40|4476.2|4473.4|4475.4|4472.6|4476.4|4473.6|4475.4|4472.6|10
1606900850000|2020-12-02 09:20:50|4476.4|4473.6|4476.4|4473.6|4476.7|4473.9|4475.7|4472.9|29
1606900860000|2020-12-02 09:21:00|4475.7|4472.9|4475.7|4472.9|4476.4|4473.6|4475.4|4472.6|17
1606900870000|2020-12-02 09:21:10|4476.4|4473.6|4476.4|4473.6|4476.4|4473.6|4475.7|4472.9|17
1606900880000|2020-12-02 09:21:20|4476.7|4473.9|4476.4|4473.6|4476.7|4473.9|4476.4|4473.6|20
1606900890000|2020-12-02 09:21:30|4475.9|4473.1|4475.4|4472.6|4476.4|4473.6|4475.4|4472.6|16
1606900900000|2020-12-02 09:21:40|4475.7|4472.9|4475.4|4472.6|4475.9|4473.1|4475.4|4472.6|10
1606900910000|2020-12-02 09:21:50|4475.7|4472.9|4476.4|4473.6|4476.4|4473.6|4475.7|4472.9|3
1606900920000|2020-12-02 09:22:00|4476.2|4473.4|4477.2|4474.4|4477.2|4474.4|4476.2|4473.4|33
1606900930000|2020-12-02 09:22:10|4476.9|4474.1|4478.4|4475.6|4478.7|4475.9|4476.7|4473.9|118
1606900940000|2020-12-02 09:22:20|4478.7|4475.9|4478.2|4475.4|4478.7|4475.9|4477.4|4474.6|17
1606900950000|2020-12-02 09:22:30|4478.4|4475.6|4477.7|4474.9|4478.7|4475.9|4477.4|4474.6|13
1606900960000|2020-12-02 09:22:40|4477.4|4474.6|4477.4|4474.6|4477.7|4474.9|4477.4|4474.6|3
1606900970000|2020-12-02 09:22:50|4477.7|4474.9|4480.2|4477.4|4480.7|4477.9|4477.7|4474.9|147
1606900980000|2020-12-02 09:23:00|4480.4|4477.6|4480.4|4477.6|4480.7|4477.9|4479.7|4476.9|20
1606900990000|2020-12-02 09:23:10|4480.7|4477.9|4480.2|4477.4|4481.2|4478.4|4479.4|4476.6|44
1606901000000|2020-12-02 09:23:20|4480.4|4477.6|4479.4|4476.6|4480.4|4477.6|4479.4|4476.6|10
1606901010000|2020-12-02 09:23:30|4479.2|4476.4|4479.7|4476.9|4480.2|4477.4|4478.4|4475.6|51
1606901020000|2020-12-02 09:23:40|4479.9|4477.1|4480.4|4477.6|4480.4|4477.6|4479.7|4476.9|9
1606901030000|2020-12-02 09:23:50|4480.7|4477.9|4480.4|4477.6|4481.2|4478.4|4479.7|4476.9|74
1606901040000|2020-12-02 09:24:00|4480.2|4477.4|4479.4|4476.6|4480.4|4477.6|4479.4|4476.6|24
1606901050000|2020-12-02 09:24:10|4478.4|4475.6|4478.4|4475.6|4478.4|4475.6|4477.4|4474.6|29
1606901060000|2020-12-02 09:24:20|4478.2|4475.4|4478.4|4475.6|4478.4|4475.6|4477.7|4474.9|12
1606901070000|2020-12-02 09:24:30|4477.7|4474.9|4477.7|4474.9|4477.7|4474.9|4477.4|4474.6|7
1606901080000|2020-12-02 09:24:40|4477.4|4474.6|4476.4|4473.6|4477.7|4474.9|4476.2|4473.4|34
1606901090000|2020-12-02 09:24:50|4475.9|4473.1|4475.4|4472.6|4475.9|4473.1|4475.4|4472.6|8
1606901100000|2020-12-02 09:25:00|4474.7|4471.9|4476.4|4473.6|4476.4|4473.6|4474.7|4471.9|45
1606901110000|2020-12-02 09:25:10|4475.4|4472.6|4476.4|4473.6|4476.4|4473.6|4475.4|4472.6|29
1606901120000|2020-12-02 09:25:20|4476.7|4473.9|4477.4|4474.6|4477.4|4474.6|4476.7|4473.9|19
1606901130000|2020-12-02 09:25:30|4476.7|4473.9|4477.4|4474.6|4477.4|4474.6|4476.7|4473.9|11
1606901140000|2020-12-02 09:25:40|4477.2|4474.4|4477.4|4474.6|4477.4|4474.6|4477.2|4474.4|4
1606901150000|2020-12-02 09:25:50|4477.2|4474.4|4476.4|4473.6|4477.4|4474.6|4476.2|4473.4|4
1606901160000|2020-12-02 09:26:00|4476.9|4474.1|4476.4|4473.6|4476.9|4474.1|4476.4|4473.6|5
1606901170000|2020-12-02 09:26:10|||||||||2
1606901180000|2020-12-02 09:26:20|4476.9|4474.1|4478.4|4475.6|4478.7|4475.9|4476.9|4474.1|37
1606901190000|2020-12-02 09:26:30|4478.9|4476.1|4478.4|4475.6|4479.4|4476.6|4478.4|4475.6|15
1606901200000|2020-12-02 09:26:40|4477.4|4474.6|4476.4|4473.6|4477.4|4474.6|4476.2|4473.4|20
1606901210000|2020-12-02 09:26:50|4475.2|4472.4|4476.7|4473.9|4476.9|4474.1|4475.2|4472.4|33
1606901220000|2020-12-02 09:27:00|4477|4474.2|4477.4|4474.6|4477.7|4474.9|4476.7|4473.9|26
1606901230000|2020-12-02 09:27:10|||||||||2
1606901240000|2020-12-02 09:27:20|||||||||14
1606901250000|2020-12-02 09:27:30|4476.9|4474.1|4477.4|4474.6|4477.4|4474.6|4476.9|4474.1|3
1606901260000|2020-12-02 09:27:40|4477.2|4474.4|4476.7|4473.9|4477.4|4474.6|4476.7|4473.9|5
1606901270000|2020-12-02 09:27:50|4477.4|4474.6|4477.4|4474.6|4477.4|4474.6|4476.9|4474.1|6
1606901280000|2020-12-02 09:28:00|4477.7|4474.9|4477.7|4474.9|4478.4|4475.6|4477.7|4474.9|20
1606901290000|2020-12-02 09:28:10|4477.9|4475.1|4477.7|4474.9|4477.9|4475.1|4477.7|4474.9|7
1606901310000|2020-12-02 09:28:30|||||||||1
1606901320000|2020-12-02 09:28:40|||||||||3
1606901330000|2020-12-02 09:28:50|||||||||6
1606901340000|2020-12-02 09:29:00|4477.5|4474.7|4475.7|4472.9|4477.5|4474.7|4475.7|4472.9|56
1606901350000|2020-12-02 09:29:10|4476.5|4473.7|4475.2|4472.4|4476.5|4473.7|4475.2|4472.4|7
1606901360000|2020-12-02 09:29:20|4475.5|4472.7|4475.5|4472.7|4475.5|4472.7|4475|4472.2|18
1606901370000|2020-12-02 09:29:30|4475.2|4472.4|4475.5|4472.7|4475.5|4472.7|4475.2|4472.4|2
1606901380000|2020-12-02 09:29:40|4475.2|4472.4|4475.5|4472.7|4475.5|4472.7|4475.2|4472.4|11
1606901390000|2020-12-02 09:29:50|4475.2|4472.4|4476.5|4473.7|4476.7|4473.9|4474.7|4471.9|39
1606901400000|2020-12-02 09:30:00|4477|4474.2|4477.5|4474.7|4477.5|4474.7|4476.5|4473.7|21
1606901410000|2020-12-02 09:30:10|4477.7|4474.9|4478.5|4475.7|4478.5|4475.7|4477.7|4474.9|36
1606901420000|2020-12-02 09:30:20|4478.2|4475.4|4478.5|4475.7|4478.5|4475.7|4477.5|4474.7|5
1606901430000|2020-12-02 09:30:30|4478.2|4475.4|4478.5|4475.7|4478.5|4475.7|4478.2|4475.4|4
1606901440000|2020-12-02 09:30:40|4477.7|4474.9|4477.7|4474.9|4477.7|4474.9|4477.7|4474.9|17
1606901450000|2020-12-02 09:30:50|4478.2|4475.4|4477.7|4474.9|4478.2|4475.4|4477.7|4474.9|9
1606901460000|2020-12-02 09:31:00|4478.5|4475.7|4478.5|4475.7|4478.5|4475.7|4478.5|4475.7|11
1606901470000|2020-12-02 09:31:10|4478.7|4475.9|4480.5|4477.7|4480.5|4477.7|4478.7|4475.9|100
1606901480000|2020-12-02 09:31:20|4480.7|4477.9|4481.5|4478.7|4481.5|4478.7|4480.5|4477.7|41
1606901490000|2020-12-02 09:31:30|||||||||5
1606901500000|2020-12-02 09:31:40|4481.2|4478.4|4481.2|4478.4|4481.2|4478.4|4480.7|4477.9|12
1606901510000|2020-12-02 09:31:50|4480.7|4477.9|4480.7|4477.9|4481.2|4478.4|4480.7|4477.9|6
1606901520000|2020-12-02 09:32:00|4479.7|4476.9|4478.7|4475.9|4480.5|4477.7|4478.7|4475.9|38
1606901530000|2020-12-02 09:32:10|4479.5|4476.7|4480.2|4477.4|4480.5|4477.7|4478.7|4475.9|25
1606901540000|2020-12-02 09:32:20|4479.7|4476.9|4479.7|4476.9|4480.2|4477.4|4479.7|4476.9|1
1606901550000|2020-12-02 09:32:30|||||||||1
1606901570000|2020-12-02 09:32:50|4479.2|4476.4|4478.5|4475.7|4479.2|4476.4|4478.5|4475.7|17
1606901580000|2020-12-02 09:33:00|4479.5|4476.7|4480.7|4477.9|4480.7|4477.9|4479.5|4476.7|117
1606901590000|2020-12-02 09:33:10|4481.5|4478.7|4481.5|4478.7|4481.5|4478.7|4480.7|4477.9|17
1606901600000|2020-12-02 09:33:20|4481.2|4478.4|4481.2|4478.4|4481.5|4478.7|4480.7|4477.9|21
1606901610000|2020-12-02 09:33:30|4480.9|4478.1|4480.7|4477.9|4480.9|4478.1|4480.5|4477.7|1
1606901620000|2020-12-02 09:33:40|4480.5|4477.7|4478.5|4475.7|4480.5|4477.7|4478.5|4475.7|21
1606901630000|2020-12-02 09:33:50|4478.7|4475.9|4479.5|4476.7|4481.5|4478.7|4478.5|4475.7|148
1606901640000|2020-12-02 09:34:00|4479.7|4476.9|4479.2|4476.4|4480.5|4477.7|4478.9|4476.1|42
1606901650000|2020-12-02 09:34:10|4479.5|4476.7|4478.5|4475.7|4480.5|4477.7|4478.5|4475.7|31
1606901660000|2020-12-02 09:34:20|4477.7|4474.9|4477.5|4474.7|4477.7|4474.9|4477.5|4474.7|15
1606901670000|2020-12-02 09:34:30|4477.7|4474.9|4479.2|4476.4|4479.5|4476.7|4477.7|4474.9|30
1606901680000|2020-12-02 09:34:40|4479.5|4476.7|4479.7|4476.9|4480.5|4477.7|4479.5|4476.7|22
1606901690000|2020-12-02 09:34:50|4480.2|4477.4|4479.5|4476.7|4480.2|4477.4|4479.5|4476.7|1
1606901700000|2020-12-02 09:35:00|4479.7|4476.9|4479.5|4476.7|4479.7|4476.9|4479.5|4476.7|48
1606901710000|2020-12-02 09:35:10|4479.7|4476.9|4479.5|4476.7|4479.7|4476.9|4479.5|4476.7|4
1606901720000|2020-12-02 09:35:20|4479.7|4476.9|4479.7|4476.9|4480.5|4477.7|4479.7|4476.9|28
1606901730000|2020-12-02 09:35:30|4480.2|4477.4|4480.2|4477.4|4480.7|4477.9|4479.7|4476.9|108
1606901740000|2020-12-02 09:35:40|4480.5|4477.7|4479.7|4476.9|4480.5|4477.7|4479.7|4476.9|32
1606901750000|2020-12-02 09:35:50|4479.9|4477.1|4481.5|4478.7|4481.5|4478.7|4479.9|4477.1|28
1606901760000|2020-12-02 09:36:00|4480.9|4478.1|4480.7|4477.9|4480.9|4478.1|4479.7|4476.9|22
1606901770000|2020-12-02 09:36:10|||||||||4
1606901780000|2020-12-02 09:36:20|4481|4478.2|4480.5|4477.7|4481.2|4478.4|4480.5|4477.7|53
1606901790000|2020-12-02 09:36:30|4481.5|4478.7|4481.9|4479.1|4482.5|4479.7|4480.5|4477.7|37
1606901800000|2020-12-02 09:36:40|4481.7|4478.9|4481.7|4478.9|4482.2|4479.4|4481.5|4478.7|10
1606901810000|2020-12-02 09:36:50|4482.5|4479.7|4482.2|4479.4|4482.7|4479.9|4481.7|4478.9|102
1606901820000|2020-12-02 09:37:00|4482|4479.2|4481.5|4478.7|4482.5|4479.7|4481.5|4478.7|20
1606901830000|2020-12-02 09:37:10|4481.2|4478.4|4482|4479.2|4482.5|4479.7|4481.2|4478.4|37
1606901840000|2020-12-02 09:37:20|4481.7|4478.9|4482.5|4479.7|4482.5|4479.7|4481.5|4478.7|20
1606901850000|2020-12-02 09:37:30|4482.7|4479.9|4482.7|4479.9|4482.7|4479.9|4482.5|4479.7|12
1606901860000|2020-12-02 09:37:40|4482.5|4479.7|4482.5|4479.7|4482.7|4479.9|4482.5|4479.7|4
1606901870000|2020-12-02 09:37:50|4482.2|4479.4|4482.5|4479.7|4482.7|4479.9|4481.7|4478.9|14
1606901880000|2020-12-02 09:38:00|4482.7|4479.9|4482.5|4479.7|4482.7|4479.9|4481.9|4479.1|17
1606901890000|2020-12-02 09:38:10|4482.7|4479.9|4482.5|4479.7|4482.7|4479.9|4482.5|4479.7|16
1606901900000|2020-12-02 09:38:20|4481.7|4478.9|4481.5|4478.7|4481.7|4478.9|4481.5|4478.7|7
1606901910000|2020-12-02 09:38:30|4480.9|4478.1|4480.7|4477.9|4480.9|4478.1|4480.5|4477.7|14
1606901920000|2020-12-02 09:38:40|4480.5|4477.7|4480.5|4477.7|4480.7|4477.9|4480.5|4477.7|2
1606901930000|2020-12-02 09:38:50|4480.7|4477.9|4480.7|4477.9|4481.7|4478.9|4480.7|4477.9|52
1606901940000|2020-12-02 09:39:00|4481.2|4478.4|4479.7|4476.9|4481.7|4478.9|4479.7|4476.9|43
1606901950000|2020-12-02 09:39:10|4480.2|4477.4|4480.5|4477.7|4480.5|4477.7|4479.7|4476.9|20
1606901960000|2020-12-02 09:39:20|4480.7|4477.9|4480.7|4477.9|4481.2|4478.4|4480.5|4477.7|2
1606901970000|2020-12-02 09:39:30|4481|4478.2|4480.7|4477.9|4481.2|4478.4|4480.7|4477.9|6
1606901980000|2020-12-02 09:39:40|4480.2|4477.4|4480.5|4477.7|4480.5|4477.7|4480.2|4477.4|1
1606901990000|2020-12-02 09:39:50|4479.7|4476.9|4480.7|4477.9|4480.7|4477.9|4479.7|4476.9|20
1606902000000|2020-12-02 09:40:00|4480.5|4477.7|4481.5|4478.7|4481.5|4478.7|4480.5|4477.7|22
1606902010000|2020-12-02 09:40:10|4481.7|4478.9|4481.5|4478.7|4482.5|4479.7|4481.5|4478.7|20
1606902020000|2020-12-02 09:40:20|4481.7|4478.9|4481.7|4478.9|4481.7|4478.9|4481.7|4478.9|2
1606902030000|2020-12-02 09:40:30|4482.2|4479.4|4482.2|4479.4|4482.7|4479.9|4481.7|4478.9|34
1606902040000|2020-12-02 09:40:40|4481.7|4478.9|4482.2|4479.4|4482.5|4479.7|4481.2|4478.4|21
1606902050000|2020-12-02 09:40:50|4482|4479.2|4480.7|4477.9|4482|4479.2|4480.7|4477.9|2
1606902060000|2020-12-02 09:41:00|4481|4478.2|4479.5|4476.7|4481|4478.2|4479.5|4476.7|33
1606902070000|2020-12-02 09:41:10|4479.7|4476.9|4481.5|4478.7|4481.5|4478.7|4479.7|4476.9|11
1606902080000|2020-12-02 09:41:20|4481.2|4478.4|4480.7|4477.9|4481.5|4478.7|4480.5|4477.7|12
1606902090000|2020-12-02 09:41:30|4480.5|4477.7|4480.5|4477.7|4480.7|4477.9|4479.7|4476.9|49
1606902100000|2020-12-02 09:41:40|4480.2|4477.4|4482.5|4479.7|4482.7|4479.9|4479.9|4477.1|19
1606902110000|2020-12-02 09:41:50|4482.7|4479.9|4485.5|4482.7|4485.5|4482.7|4482.5|4479.7|158
1606902120000|2020-12-02 09:42:00|4485.7|4482.9|4484.7|4481.9|4485.7|4482.9|4484.7|4481.9|24
1606902130000|2020-12-02 09:42:10|4485|4482.2|4484.5|4481.7|4485.2|4482.4|4484.5|4481.7|29
1606902140000|2020-12-02 09:42:20|4484.7|4481.9|4484.7|4481.9|4485.5|4482.7|4484.5|4481.7|11
1606902150000|2020-12-02 09:42:30|4483.7|4480.9|4483.7|4480.9|4484.5|4481.7|4483.5|4480.7|35
1606902160000|2020-12-02 09:42:40|4483.5|4480.7|4483.5|4480.7|4483.5|4480.7|4482.7|4479.9|9
1606902170000|2020-12-02 09:42:50|4483|4480.2|4483.7|4480.9|4483.7|4480.9|4482.5|4479.7|14
1606902180000|2020-12-02 09:43:00|4483.5|4480.7|4483.5|4480.7|4483.7|4480.9|4483.2|4480.4|1
1606902190000|2020-12-02 09:43:10|||||||||5
1606902200000|2020-12-02 09:43:20|4482.9|4480.1|4481.5|4478.7|4482.9|4480.1|4481.5|4478.7|38
1606902210000|2020-12-02 09:43:30|4481.7|4478.9|4480.7|4477.9|4481.7|4478.9|4480.5|4477.7|12
1606902220000|2020-12-02 09:43:40|4481.2|4478.4|4480.5|4477.7|4481.7|4478.9|4480.5|4477.7|30
1606902230000|2020-12-02 09:43:50|4480.7|4477.9|4480.5|4477.7|4480.7|4477.9|4480.5|4477.7|9
1606902240000|2020-12-02 09:44:00|4480.7|4477.9|4476.5|4473.7|4481|4478.2|4476.5|4473.7|71
1606902250000|2020-12-02 09:44:10|4476.7|4473.9|4479.5|4476.7|4479.7|4476.9|4476.7|4473.9|57
1606902260000|2020-12-02 09:44:20|4479.7|4476.9|4480.2|4477.4|4480.5|4477.7|4479.5|4476.7|20
1606902270000|2020-12-02 09:44:30|4479.7|4476.9|4479.5|4476.7|4480.5|4477.7|4479.5|4476.7|22
1606902280000|2020-12-02 09:44:40|4479.7|4476.9|4480.5|4477.7|4480.7|4477.9|4479.5|4476.7|7
1606902290000|2020-12-02 09:44:50|4480.2|4477.4|4478.7|4475.9|4480.5|4477.7|4478.7|4475.9|46
1606902300000|2020-12-02 09:45:00|4478.5|4475.7|4480.7|4477.9|4480.7|4477.9|4478.5|4475.7|18
1606902310000|2020-12-02 09:45:10|4481|4478.2|4480.5|4477.7|4481.7|4478.9|4480.5|4477.7|46
1606902320000|2020-12-02 09:45:20|4480.7|4477.9|4481.5|4478.7|4481.5|4478.7|4480.7|4477.9|37
1606902330000|2020-12-02 09:45:30|4481.2|4478.4|4480.5|4477.7|4481.5|4478.7|4480.5|4477.7|12
1606902340000|2020-12-02 09:45:40|4480.7|4477.9|4482.5|4479.7|4482.5|4479.7|4480.5|4477.7|26
1606902350000|2020-12-02 09:45:50|||||||||1
1606902360000|2020-12-02 09:46:00|4482.7|4479.9|4482.5|4479.7|4482.7|4479.9|4482.5|4479.7|0
1606902370000|2020-12-02 09:46:10|4482.2|4479.4|4481.5|4478.7|4482.5|4479.7|4481.5|4478.7|5
1606902380000|2020-12-02 09:46:20|4481.2|4478.4|4481.2|4478.4|4481.5|4478.7|4480.7|4477.9|4
1606902390000|2020-12-02 09:46:30|4481.5|4478.7|4480.5|4477.7|4481.5|4478.7|4480.5|4477.7|3
1606902400000|2020-12-02 09:46:40|4480.2|4477.4|4479.5|4476.7|4480.2|4477.4|4479.5|4476.7|4
1606902410000|2020-12-02 09:46:50|4479.7|4476.9|4479.5|4476.7|4480.5|4477.7|4479.5|4476.7|12
1606902420000|2020-12-02 09:47:00|4479.7|4476.9|4480.5|4477.7|4480.5|4477.7|4479.5|4476.7|9
1606902430000|2020-12-02 09:47:10|4480.2|4477.4|4478.5|4475.7|4480.2|4477.4|4478.5|4475.7|19
1606902440000|2020-12-02 09:47:20|4478|4475.2|4478.5|4475.7|4478.7|4475.9|4477.7|4474.9|25
1606902450000|2020-12-02 09:47:30|4478.7|4475.9|4479.5|4476.7|4479.7|4476.9|4478.7|4475.9|23
1606902460000|2020-12-02 09:47:40|4479.2|4476.4|4478.5|4475.7|4479.2|4476.4|4478.5|4475.7|13
1606902470000|2020-12-02 09:47:50|4478.7|4475.9|4479.5|4476.7|4479.5|4476.7|4478.7|4475.9|7
1606902480000|2020-12-02 09:48:00|4479.2|4476.4|4478.5|4475.7|4479.2|4476.4|4478.5|4475.7|1
1606902490000|2020-12-02 09:48:10|4478.7|4475.9|4478.5|4475.7|4478.7|4475.9|4478.5|4475.7|6
1606902500000|2020-12-02 09:48:20|4478.7|4475.9|4479.5|4476.7|4479.5|4476.7|4478.5|4475.7|2
1606902510000|2020-12-02 09:48:30|||||||||2
1606902520000|2020-12-02 09:48:40|4479.7|4476.9|4477.5|4474.7|4479.7|4476.9|4477.5|4474.7|29
1606902530000|2020-12-02 09:48:50|4477.7|4474.9|4478.5|4475.7|4478.5|4475.7|4477.7|4474.9|16
1606902540000|2020-12-02 09:49:00|4479.5|4476.7|4478.5|4475.7|4479.5|4476.7|4478.5|4475.7|39
1606902550000|2020-12-02 09:49:10|4478.2|4475.4|4478.2|4475.4|4478.5|4475.7|4478.2|4475.4|2
1606902560000|2020-12-02 09:49:20|4478.5|4475.7|4478.2|4475.4|4478.5|4475.7|4478.2|4475.4|19
1606902570000|2020-12-02 09:49:30|4478.5|4475.7|4478.5|4475.7|4479.5|4476.7|4478.2|4475.4|44
1606902580000|2020-12-02 09:49:40|4477.7|4474.9|4478.2|4475.4|4478.5|4475.7|4477.5|4474.7|32
1606902590000|2020-12-02 09:49:50|4478|4475.2|4477.5|4474.7|4478.2|4475.4|4477.5|4474.7|1
1606902600000|2020-12-02 09:50:00|4477.2|4474.4|4475.5|4472.7|4478.2|4475.4|4475.5|4472.7|74
1606902610000|2020-12-02 09:50:10|4475.7|4472.9|4477.2|4474.4|4477.2|4474.4|4475.7|4472.9|20
1606902620000|2020-12-02 09:50:20|4477.5|4474.7|4477.5|4474.7|4477.5|4474.7|4477.5|4474.7|1
1606902630000|2020-12-02 09:50:30|4476.7|4473.9|4476.7|4473.9|4477.5|4474.7|4476.5|4473.7|33
1606902640000|2020-12-02 09:50:40|4476.5|4473.7|4476.5|4473.7|4477.2|4474.4|4476.5|4473.7|7
1606902650000|2020-12-02 09:50:50|4475.7|4472.9|4475.5|4472.7|4475.7|4472.9|4475.5|4472.7|13
1606902660000|2020-12-02 09:51:00|4475.7|4472.9|4475.5|4472.7|4475.7|4472.9|4475.2|4472.4|14
1606902670000|2020-12-02 09:51:10|4475.2|4472.4|4475.2|4472.4|4475.2|4472.4|4474.5|4471.7|32
1606902680000|2020-12-02 09:51:20|4475.5|4472.7|4476.5|4473.7|4476.7|4473.9|4475.5|4472.7|3
1606902690000|2020-12-02 09:51:30|4477.2|4474.4|4476.5|4473.7|4477.5|4474.7|4476.5|4473.7|7
1606902700000|2020-12-02 09:51:40|4476.2|4473.4|4476.5|4473.7|4476.5|4473.7|4476.2|4473.4|2
1606902710000|2020-12-02 09:51:50|||||||||3
1606902720000|2020-12-02 09:52:00|4477.2|4474.4|4477.5|4474.7|4478.2|4475.4|4476.7|4473.9|20
1606902730000|2020-12-02 09:52:10|4477.2|4474.4|4476.5|4473.7|4477.5|4474.7|4476.5|4473.7|7
1606902740000|2020-12-02 09:52:20|||||||||1
1606902750000|2020-12-02 09:52:30|4476.2|4473.4|4476.5|4473.7|4476.5|4473.7|4476.2|4473.4|2
1606902760000|2020-12-02 09:52:40|4476.2|4473.4|4475.5|4472.7|4476.2|4473.4|4475.5|4472.7|26
1606902770000|2020-12-02 09:52:50|4475.2|4472.4|4475.5|4472.7|4475.5|4472.7|4475.2|4472.4|15
1606902780000|2020-12-02 09:53:00|4475.2|4472.4|4474|4471.2|4475.5|4472.7|4473.9|4471.1|34
1606902790000|2020-12-02 09:53:10|4474.2|4471.4|4474.2|4471.4|4474.5|4471.7|4474|4471.2|10
1606902800000|2020-12-02 09:53:20|4474.5|4471.7|4475.2|4472.4|4475.5|4472.7|4474.5|4471.7|14
1606902810000|2020-12-02 09:53:30|4475|4472.2|4475.5|4472.7|4475.5|4472.7|4474.5|4471.7|14
1606902820000|2020-12-02 09:53:40|4475.2|4472.4|4475.2|4472.4|4475.2|4472.4|4475.2|4472.4|3
1606902830000|2020-12-02 09:53:50|4475.5|4472.7|4475.5|4472.7|4476.2|4473.4|4475.5|4472.7|12
1606902840000|2020-12-02 09:54:00|4475.7|4472.9|4476.5|4473.7|4477.5|4474.7|4475.5|4472.7|21
1606902850000|2020-12-02 09:54:10|4476.7|4473.9|4477.5|4474.7|4477.5|4474.7|4476.5|4473.7|3
1606902860000|2020-12-02 09:54:20|4478.2|4475.4|4477.7|4474.9|4478.5|4475.7|4477.7|4474.9|15
1606902870000|2020-12-02 09:54:30|4477.5|4474.7|4477.5|4474.7|4477.5|4474.7|4477.5|4474.7|0
1606902880000|2020-12-02 09:54:40|4477.2|4474.4|4476.5|4473.7|4477.2|4474.4|4476.5|4473.7|16
1606902890000|2020-12-02 09:54:50|4477|4474.2|4477.5|4474.7|4477.5|4474.7|4476.5|4473.7|14
1606902900000|2020-12-02 09:55:00|||||||||1
1606902910000|2020-12-02 09:55:10|4478.2|4475.4|4477.5|4474.7|4478.2|4475.4|4477.5|4474.7|14
1606902920000|2020-12-02 09:55:20|4477.2|4474.4|4477.5|4474.7|4477.5|4474.7|4477.2|4474.4|1
1606902930000|2020-12-02 09:55:30|4477.2|4474.4|4477.5|4474.7|4477.5|4474.7|4477.2|4474.4|4
1606902940000|2020-12-02 09:55:40|||||||||1
1606902970000|2020-12-02 09:56:10|4477.7|4474.9|4478.5|4475.7|4478.5|4475.7|4477.7|4474.9|10
1606902980000|2020-12-02 09:56:20|4478.2|4475.4|4478.5|4475.7|4478.5|4475.7|4478|4475.2|4
1606902990000|2020-12-02 09:56:30|4478.7|4475.9|4479.5|4476.7|4479.5|4476.7|4478.5|4475.7|27
1606903000000|2020-12-02 09:56:40|4479.2|4476.4|4479.2|4476.4|4479.2|4476.4|4479|4476.2|9
1606903010000|2020-12-02 09:56:50|4479.5|4476.7|4480.7|4477.9|4481|4478.2|4479.5|4476.7|62
1606903020000|2020-12-02 09:57:00|4481.2|4478.4|4479.5|4476.7|4481.5|4478.7|4479.5|4476.7|23
1606903030000|2020-12-02 09:57:10|||||||||2
1606903040000|2020-12-02 09:57:20|4478.7|4475.9|4478.5|4475.7|4479.2|4476.4|4478.5|4475.7|22
1606903050000|2020-12-02 09:57:30|4478.2|4475.4|4477.5|4474.7|4478.2|4475.4|4477.5|4474.7|18
1606903060000|2020-12-02 09:57:40|4477.2|4474.4|4476.5|4473.7|4477.2|4474.4|4476.5|4473.7|0
1606903070000|2020-12-02 09:57:50|4476.7|4473.9|4477.5|4474.7|4477.5|4474.7|4476.5|4473.7|17
1606903080000|2020-12-02 09:58:00|4477.2|4474.4|4475.5|4472.7|4477.2|4474.4|4474.7|4471.9|65
1606903090000|2020-12-02 09:58:10|4474.5|4471.7|4475.5|4472.7|4475.5|4472.7|4474.5|4471.7|8
1606903100000|2020-12-02 09:58:20|4474.7|4471.9|4475.5|4472.7|4475.5|4472.7|4474.7|4471.9|15
1606903110000|2020-12-02 09:58:30|4474.4|4471.6|4472.5|4469.7|4474.4|4471.6|4471.5|4468.7|109
1606903120000|2020-12-02 09:58:40|4472.2|4469.4|4470.5|4467.7|4472.5|4469.7|4470.5|4467.7|48
1606903130000|2020-12-02 09:58:50|4470.2|4467.4|4469.5|4466.7|4470.5|4467.7|4469.5|4466.7|32
1606903140000|2020-12-02 09:59:00|4469|4466.2|4469.5|4466.7|4469.5|4466.7|4468.2|4465.4|37
1606903150000|2020-12-02 09:59:10|4470|4467.2|4471.2|4468.4|4471.5|4468.7|4470|4467.2|30
1606903160000|2020-12-02 09:59:20|4471|4468.2|4470.5|4467.7|4471.5|4468.7|4470.5|4467.7|15
1606903170000|2020-12-02 09:59:30|4471|4468.2|4471.2|4468.4|4471.5|4468.7|4470.5|4467.7|17
1606903180000|2020-12-02 09:59:40|4471|4468.2|4471.5|4468.7|4471.5|4468.7|4470.5|4467.7|5
1606903190000|2020-12-02 09:59:50|4470.7|4467.9|4469.5|4466.7|4470.7|4467.9|4469.5|4466.7|43
1606903200000|2020-12-02 10:00:00|4468.9|4466.1|4467.5|4464.7|4468.9|4466.1|4467.5|4464.7|49
1606903210000|2020-12-02 10:00:10|4468|4465.2|4468.2|4465.4|4468.5|4465.7|4467.5|4464.7|19
1606903220000|2020-12-02 10:00:20|4467.5|4464.7|4467.5|4464.7|4467.5|4464.7|4467.5|4464.7|4
1606903230000|2020-12-02 10:00:30|4466.7|4463.9|4466.5|4463.7|4467.7|4464.9|4465.7|4462.9|74
1606903240000|2020-12-02 10:00:40|4465.9|4463.1|4465.5|4462.7|4466.5|4463.7|4464.5|4461.7|38
1606903250000|2020-12-02 10:00:50|4464.9|4462.1|4465.5|4462.7|4465.5|4462.7|4464.5|4461.7|31
1606903260000|2020-12-02 10:01:00|4465|4462.2|4465.5|4462.7|4465.5|4462.7|4464.5|4461.7|18
1606903270000|2020-12-02 10:01:10|4465.2|4462.4|4463.5|4460.7|4465.5|4462.7|4463.5|4460.7|28
1606903280000|2020-12-02 10:01:20|4463.7|4460.9|4464.5|4461.7|4465.2|4462.4|4463.5|4460.7|35
1606903290000|2020-12-02 10:01:30|4464.2|4461.4|4465.5|4462.7|4465.5|4462.7|4463.5|4460.7|47
1606903300000|2020-12-02 10:01:40|||||||||5
1606903310000|2020-12-02 10:01:50|4465.2|4462.4|4464.5|4461.7|4465.5|4462.7|4464.5|4461.7|36
1606903320000|2020-12-02 10:02:00|4464.7|4461.9|4466.5|4463.7|4466.5|4463.7|4464.5|4461.7|21
1606903330000|2020-12-02 10:02:10|4467|4464.2|4466.5|4463.7|4467.7|4464.9|4466.5|4463.7|33
1606903340000|2020-12-02 10:02:20|4466.7|4463.9|4466.7|4463.9|4467.7|4464.9|4466.5|4463.7|12
1606903350000|2020-12-02 10:02:30|4466.5|4463.7|4467.5|4464.7|4467.5|4464.7|4466.5|4463.7|7
1606903360000|2020-12-02 10:02:40|4467.2|4464.4|4466.5|4463.7|4467.5|4464.7|4466.5|4463.7|1
1606903370000|2020-12-02 10:02:50|4466.7|4463.9|4466.7|4463.9|4467.5|4464.7|4466.5|4463.7|25
1606903380000|2020-12-02 10:03:00|4466.5|4463.7|4465.2|4462.4|4467.5|4464.7|4465.2|4462.4|24
1606903390000|2020-12-02 10:03:10|4464.5|4461.7|4464.7|4461.9|4465.5|4462.7|4464.2|4461.4|28
1606903400000|2020-12-02 10:03:20|4464.5|4461.7|4463.5|4460.7|4464.5|4461.7|4462.7|4459.9|24
1606903410000|2020-12-02 10:03:30|4463|4460.2|4463.5|4460.7|4463.9|4461.1|4462.5|4459.7|34
1606903420000|2020-12-02 10:03:40|4463.7|4460.9|4464.7|4461.9|4465|4462.2|4463.7|4460.9|14
1606903430000|2020-12-02 10:03:50|4464.5|4461.7|4464.5|4461.7|4465.2|4462.4|4464.5|4461.7|3
1606903440000|2020-12-02 10:04:00|4464.7|4461.9|4464.2|4461.4|4465.5|4462.7|4463.7|4460.9|23
1606903450000|2020-12-02 10:04:10|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4463.7|4460.9|12
1606903460000|2020-12-02 10:04:20|4463.7|4460.9|4462.5|4459.7|4463.7|4460.9|4462.2|4459.4|9
1606903470000|2020-12-02 10:04:30|4462.2|4459.4|4460.5|4457.7|4462.5|4459.7|4460.5|4457.7|70
1606903480000|2020-12-02 10:04:40|4460.2|4457.4|4461.5|4458.7|4461.5|4458.7|4459.5|4456.7|83
1606903490000|2020-12-02 10:04:50|4461.2|4458.4|4460.5|4457.7|4461.2|4458.4|4459.7|4456.9|46
1606903500000|2020-12-02 10:05:00|4460.2|4457.4|4459.5|4456.7|4460.2|4457.4|4458.5|4455.7|63
1606903510000|2020-12-02 10:05:10|4458.9|4456.1|4457.7|4454.9|4458.9|4456.1|4457.2|4454.4|32
1606903520000|2020-12-02 10:05:20|4458.2|4455.4|4458.5|4455.7|4458.5|4455.7|4457.5|4454.7|33
1606903530000|2020-12-02 10:05:30|4459.2|4456.4|4458.2|4455.4|4459.5|4456.7|4458.2|4455.4|34
1606903540000|2020-12-02 10:05:40|4457.5|4454.7|4457.5|4454.7|4458.2|4455.4|4457.2|4454.4|14
1606903550000|2020-12-02 10:05:50|4457.7|4454.9|4457.5|4454.7|4458.2|4455.4|4457.5|4454.7|7
1606903560000|2020-12-02 10:06:00|4457.2|4454.4|4457.2|4454.4|4457.5|4454.7|4457.2|4454.4|10
1606903570000|2020-12-02 10:06:10|4456.7|4453.9|4456.7|4453.9|4457.2|4454.4|4456.2|4453.4|66
1606903580000|2020-12-02 10:06:20|4456.5|4453.7|4458|4455.2|4458|4455.2|4456.5|4453.7|57
1606903590000|2020-12-02 10:06:30|4458.2|4455.4|4457.5|4454.7|4458.5|4455.7|4457.5|4454.7|28
1606903600000|2020-12-02 10:06:40|4457.7|4454.9|4458.5|4455.7|4459.2|4456.4|4457.7|4454.9|25
1606903610000|2020-12-02 10:06:50|4458.7|4455.9|4459.5|4456.7|4459.5|4456.7|4458.5|4455.7|20
1606903620000|2020-12-02 10:07:00|4459.7|4456.9|4460.5|4457.7|4460.5|4457.7|4459.7|4456.9|25
1606903630000|2020-12-02 10:07:10|4460.2|4457.4|4460.5|4457.7|4461.5|4458.7|4460.2|4457.4|30
1606903640000|2020-12-02 10:07:20|4460.2|4457.4|4458.5|4455.7|4460.2|4457.4|4458.2|4455.4|17
1606903650000|2020-12-02 10:07:30|4458.2|4455.4|4459.5|4456.7|4460.2|4457.4|4457.5|4454.7|68
1606903660000|2020-12-02 10:07:40|4459.7|4456.9|4461|4458.2|4461|4458.2|4459.5|4456.7|15
1606903670000|2020-12-02 10:07:50|4461.2|4458.4|4461.5|4458.7|4461.5|4458.7|4461.2|4458.4|0
1606903680000|2020-12-02 10:08:00|4460.5|4457.7|4461.5|4458.7|4461.5|4458.7|4460.5|4457.7|6
1606903690000|2020-12-02 10:08:10|4461.2|4458.4|4460.7|4457.9|4461.2|4458.4|4460.5|4457.7|4
1606903700000|2020-12-02 10:08:20|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|2
1606903710000|2020-12-02 10:08:30|4460.2|4457.4|4460.5|4457.7|4460.5|4457.7|4460.2|4457.4|2
1606903720000|2020-12-02 10:08:40|4459.5|4456.7|4459.5|4456.7|4459.5|4456.7|4459.5|4456.7|15
1606903730000|2020-12-02 10:08:50|4458.7|4455.9|4459.5|4456.7|4459.5|4456.7|4458.5|4455.7|19
1606903740000|2020-12-02 10:09:00|4459.2|4456.4|4457.7|4454.9|4459.2|4456.4|4457.7|4454.9|16
1606903750000|2020-12-02 10:09:10|4457.5|4454.7|4459.5|4456.7|4459.5|4456.7|4457.5|4454.7|28
1606903760000|2020-12-02 10:09:20|4459|4456.2|4458|4455.2|4459|4456.2|4458|4455.2|16
1606903770000|2020-12-02 10:09:30|4457.7|4454.9|4458.5|4455.7|4458.5|4455.7|4457.7|4454.9|10
1606903780000|2020-12-02 10:09:40|4458.2|4455.4|4458.5|4455.7|4458.5|4455.7|4458.2|4455.4|22
1606903790000|2020-12-02 10:09:50|4458.2|4455.4|4458.7|4455.9|4459.2|4456.4|4457.5|4454.7|15
1606903800000|2020-12-02 10:10:00|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|4457.5|4454.7|15
1606903810000|2020-12-02 10:10:10|4458.2|4455.4|4458.5|4455.7|4458.5|4455.7|4457.7|4454.9|30
1606903820000|2020-12-02 10:10:20|4457.7|4454.9|4457.2|4454.4|4457.7|4454.9|4456.5|4453.7|77
1606903830000|2020-12-02 10:10:30|4457.5|4454.7|4458.5|4455.7|4458.5|4455.7|4457.5|4454.7|17
1606903840000|2020-12-02 10:10:40|4458.2|4455.4|4459|4456.2|4459.2|4456.4|4458.2|4455.4|19
1606903850000|2020-12-02 10:10:50|4458.7|4455.9|4458.5|4455.7|4459|4456.2|4458.5|4455.7|4
1606903860000|2020-12-02 10:11:00|4458.2|4455.4|4458.5|4455.7|4458.5|4455.7|4458.2|4455.4|22
1606903870000|2020-12-02 10:11:10|4458.2|4455.4|4458.2|4455.4|4458.5|4455.7|4457.5|4454.7|16
1606903880000|2020-12-02 10:11:20|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|4457.5|4454.7|11
1606903890000|2020-12-02 10:11:30|4458.2|4455.4|4457.5|4454.7|4458.2|4455.4|4457.2|4454.4|5
1606903900000|2020-12-02 10:11:40|4457.7|4454.9|4457.7|4454.9|4458.5|4455.7|4457.7|4454.9|16
1606903910000|2020-12-02 10:11:50|4457.5|4454.7|4457|4454.2|4457.5|4454.7|4456.5|4453.7|53
1606903920000|2020-12-02 10:12:00|4456.7|4453.9|4455.5|4452.7|4457.5|4454.7|4455.2|4452.4|139
1606903930000|2020-12-02 10:12:10|4455.2|4452.4|4454.5|4451.7|4455.5|4452.7|4454.2|4451.4|89
1606903940000|2020-12-02 10:12:20|4454.7|4451.9|4457.7|4454.9|4458|4455.2|4454.7|4451.9|34
1606903950000|2020-12-02 10:12:30|4457.5|4454.7|4459|4456.2|4459.5|4456.7|4457.5|4454.7|23
1606903960000|2020-12-02 10:12:40|4459.5|4456.7|4458.5|4455.7|4460.5|4457.7|4458.5|4455.7|44
1606903970000|2020-12-02 10:12:50|4459|4456.2|4458.5|4455.7|4459|4456.2|4458.5|4455.7|2
1606903980000|2020-12-02 10:13:00|4458.7|4455.9|4458.5|4455.7|4459|4456.2|4458.5|4455.7|6
1606903990000|2020-12-02 10:13:10|4459|4456.2|4458.5|4455.7|4459|4456.2|4458.5|4455.7|9
1606904000000|2020-12-02 10:13:20|4458.7|4455.9|4459.5|4456.7|4459.5|4456.7|4458.7|4455.9|16
1606904010000|2020-12-02 10:13:30|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.5|4456.7|2
1606904020000|2020-12-02 10:13:40|4459.2|4456.4|4458.7|4455.9|4459.2|4456.4|4458.7|4455.9|7
1606904030000|2020-12-02 10:13:50|4459|4456.2|4460.5|4457.7|4460.5|4457.7|4459|4456.2|24
1606904040000|2020-12-02 10:14:00|4460.7|4457.9|4460.5|4457.7|4460.7|4457.9|4460.5|4457.7|12
1606904050000|2020-12-02 10:14:10|4460.7|4457.9|4460.5|4457.7|4460.7|4457.9|4460.5|4457.7|10
1606904060000|2020-12-02 10:14:20|4460.7|4457.9|4460.5|4457.7|4460.7|4457.9|4460.5|4457.7|3
1606904070000|2020-12-02 10:14:30|4461|4458.2|4462.2|4459.4|4462.2|4459.4|4460.5|4457.7|56
1606904080000|2020-12-02 10:14:40|4462.5|4459.7|4463.5|4460.7|4463.7|4460.9|4462.5|4459.7|45
1606904090000|2020-12-02 10:14:50|4463.2|4460.4|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|35
1606904100000|2020-12-02 10:15:00|4462.7|4459.9|4462.5|4459.7|4463|4460.2|4462.5|4459.7|6
1606904110000|2020-12-02 10:15:10|4462.2|4459.4|4460.5|4457.7|4462.5|4459.7|4460.5|4457.7|53
1606904120000|2020-12-02 10:15:20|4461.2|4458.4|4459.5|4456.7|4461.2|4458.4|4459.2|4456.4|46
1606904130000|2020-12-02 10:15:30|||||||||4
1606904140000|2020-12-02 10:15:40|4459.2|4456.4|4460.5|4457.7|4460.5|4457.7|4459.2|4456.4|9
1606904150000|2020-12-02 10:15:50|4461.2|4458.4|4461.2|4458.4|4461.2|4458.4|4460.5|4457.7|17
1606904160000|2020-12-02 10:16:00|4461.5|4458.7|4459.5|4456.7|4461.5|4458.7|4459.5|4456.7|27
1606904170000|2020-12-02 10:16:10|4460.2|4457.4|4460.7|4457.9|4460.7|4457.9|4459.7|4456.9|17
1606904180000|2020-12-02 10:16:20|4460.5|4457.7|4460.5|4457.7|4460.7|4457.9|4460.5|4457.7|1
1606904190000|2020-12-02 10:16:30|4460.7|4457.9|4460.5|4457.7|4461.2|4458.4|4460.5|4457.7|7
1606904200000|2020-12-02 10:16:40|4460.7|4457.9|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|13
1606904210000|2020-12-02 10:16:50|4461|4458.2|4461.2|4458.4|4461.2|4458.4|4461|4458.2|7
1606904220000|2020-12-02 10:17:00|4461.5|4458.7|4460.5|4457.7|4461.5|4458.7|4460.5|4457.7|29
1606904230000|2020-12-02 10:17:10|4460.7|4457.9|4460.5|4457.7|4461.2|4458.4|4460.5|4457.7|6
1606904240000|2020-12-02 10:17:20|||||||||2
1606904250000|2020-12-02 10:17:30|4461.2|4458.4|4461.5|4458.7|4461.5|4458.7|4461.2|4458.4|10
1606904260000|2020-12-02 10:17:40|4461.2|4458.4|4463.5|4460.7|4463.5|4460.7|4461.2|4458.4|43
1606904270000|2020-12-02 10:17:50|4463.7|4460.9|4462.2|4459.4|4464.5|4461.7|4462.2|4459.4|27
1606904280000|2020-12-02 10:18:00|4461.7|4458.9|4462.5|4459.7|4463|4460.2|4461.7|4458.9|14
1606904290000|2020-12-02 10:18:10|||||||||2
1606904300000|2020-12-02 10:18:20|4462.7|4459.9|4462.7|4459.9|4463.2|4460.4|4462.7|4459.9|4
1606904310000|2020-12-02 10:18:30|4462.5|4459.7|4462.5|4459.7|4462.5|4459.7|4462.5|4459.7|3
1606904320000|2020-12-02 10:18:40|4462.7|4459.9|4463|4460.2|4463|4460.2|4462.7|4459.9|0
1606904330000|2020-12-02 10:18:50|4462.7|4459.9|4463.5|4460.7|4463.5|4460.7|4462.5|4459.7|4
1606904340000|2020-12-02 10:19:00|4462.5|4459.7|4461.5|4458.7|4462.5|4459.7|4461.5|4458.7|10
1606904350000|2020-12-02 10:19:10|4461|4458.2|4458.5|4455.7|4461|4458.2|4457.9|4455.1|39
1606904360000|2020-12-02 10:19:20|4456.5|4453.7|4455.5|4452.7|4456.5|4453.7|4455.2|4452.4|60
1606904370000|2020-12-02 10:19:30|4456.2|4453.4|4455.5|4452.7|4456.5|4453.7|4455.5|4452.7|16
1606904380000|2020-12-02 10:19:40|4456.2|4453.4|4456.5|4453.7|4456.5|4453.7|4455.7|4452.9|8
1606904390000|2020-12-02 10:19:50|4456.2|4453.4|4456.5|4453.7|4457|4454.2|4456.2|4453.4|9
1606904400000|2020-12-02 10:20:00|4456.7|4453.9|4456.7|4453.9|4456.7|4453.9|4456.7|4453.9|4
1606904410000|2020-12-02 10:20:10|4457|4454.2|4456.5|4453.7|4457.2|4454.4|4456.5|4453.7|16
1606904420000|2020-12-02 10:20:20|4456.7|4453.9|4456.7|4453.9|4457.2|4454.4|4456.5|4453.7|5
1606904430000|2020-12-02 10:20:30|4456.5|4453.7|4458.5|4455.7|4458.5|4455.7|4456.5|4453.7|23
1606904440000|2020-12-02 10:20:40|4458.2|4455.4|4457.7|4454.9|4458.5|4455.7|4457.7|4454.9|19
1606904450000|2020-12-02 10:20:50|4456.7|4453.9|4454.5|4451.7|4456.7|4453.9|4454.5|4451.7|63
1606904460000|2020-12-02 10:21:00|4454.7|4451.9|4454.2|4451.4|4455.5|4452.7|4453.7|4450.9|74
1606904470000|2020-12-02 10:21:10|4454|4451.2|4454.2|4451.4|4454.2|4451.4|4453.7|4450.9|12
1606904480000|2020-12-02 10:21:20|4453.7|4450.9|4454|4451.2|4454.2|4451.4|4453.5|4450.7|41
1606904490000|2020-12-02 10:21:30|4454.2|4451.4|4454.5|4451.7|4454.5|4451.7|4453.5|4450.7|18
1606904500000|2020-12-02 10:21:40|4455|4452.2|4457.5|4454.7|4458.5|4455.7|4454.5|4451.7|74
1606904510000|2020-12-02 10:21:50|4458|4455.2|4457.5|4454.7|4458.5|4455.7|4457.5|4454.7|13
1606904520000|2020-12-02 10:22:00|4457.7|4454.9|4457.7|4454.9|4457.7|4454.9|4457.5|4454.7|3
1606904530000|2020-12-02 10:22:10|4457.5|4454.7|4457.5|4454.7|4457.5|4454.7|4457.5|4454.7|1
1606904540000|2020-12-02 10:22:20|4457.7|4454.9|4458.5|4455.7|4459|4456.2|4457.7|4454.9|19
1606904550000|2020-12-02 10:22:30|4457.5|4454.7|4457.5|4454.7|4457.5|4454.7|4457.5|4454.7|12
1606904560000|2020-12-02 10:22:40|4457.2|4454.4|4457.5|4454.7|4457.5|4454.7|4456.5|4453.7|6
1606904570000|2020-12-02 10:22:50|4456.5|4453.7|4457.5|4454.7|4457.5|4454.7|4456.5|4453.7|41
1606904580000|2020-12-02 10:23:00|4458.5|4455.7|4456.5|4453.7|4458.5|4455.7|4456.5|4453.7|17
1606904590000|2020-12-02 10:23:10|4456.7|4453.9|4457.5|4454.7|4457.5|4454.7|4456.7|4453.9|4
1606904600000|2020-12-02 10:23:20|||||||||3
1606904610000|2020-12-02 10:23:30|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|12
1606904620000|2020-12-02 10:23:40|||||||||4
1606904640000|2020-12-02 10:24:00|4458|4455.2|4458.5|4455.7|4458.5|4455.7|4458|4455.2|11
1606904650000|2020-12-02 10:24:10|4457.7|4454.9|4461.5|4458.7|4461.5|4458.7|4457.5|4454.7|105
1606904660000|2020-12-02 10:24:20|4460.9|4458.1|4460.5|4457.7|4460.9|4458.1|4460.5|4457.7|8
1606904670000|2020-12-02 10:24:30|4460.2|4457.4|4460.5|4457.7|4460.5|4457.7|4460.2|4457.4|11
1606904680000|2020-12-02 10:24:40|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.2|4456.4|10
1606904690000|2020-12-02 10:24:50|4459.2|4456.4|4459.5|4456.7|4459.5|4456.7|4457.5|4454.7|19
1606904700000|2020-12-02 10:25:00|4459.2|4456.4|4458.5|4455.7|4459.2|4456.4|4457.5|4454.7|36
1606904710000|2020-12-02 10:25:10|4458.2|4455.4|4458.2|4455.4|4458.2|4455.4|4458.2|4455.4|5
1606904720000|2020-12-02 10:25:20|4458.5|4455.7|4459.5|4456.7|4459.5|4456.7|4457.5|4454.7|8
1606904730000|2020-12-02 10:25:30|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.5|4456.7|8
1606904740000|2020-12-02 10:25:40|||||||||3
1606904750000|2020-12-02 10:25:50|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.5|4456.7|5
1606904760000|2020-12-02 10:26:00|4460|4457.2|4461.5|4458.7|4461.5|4458.7|4459.5|4456.7|32
1606904770000|2020-12-02 10:26:10|4460.7|4457.9|4461.5|4458.7|4461.5|4458.7|4460.5|4457.7|4
1606904780000|2020-12-02 10:26:20|4461|4458.2|4461.5|4458.7|4461.5|4458.7|4461|4458.2|4
1606904790000|2020-12-02 10:26:30|4461.7|4458.9|4461.5|4458.7|4463.5|4460.7|4461.5|4458.7|20
1606904800000|2020-12-02 10:26:40|4461.7|4458.9|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|10
1606904810000|2020-12-02 10:26:50|4462.7|4459.9|4463.5|4460.7|4463.7|4460.9|4462.7|4459.9|9
1606904820000|2020-12-02 10:27:00|4464.5|4461.7|4463.5|4460.7|4464.7|4461.9|4463.5|4460.7|49
1606904830000|2020-12-02 10:27:10|4463.2|4460.4|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|19
1606904840000|2020-12-02 10:27:20|4463|4460.2|4460.5|4457.7|4463.5|4460.7|4460.5|4457.7|39
1606904850000|2020-12-02 10:27:30|4460.7|4457.9|4461.2|4458.4|4461.5|4458.7|4460.5|4457.7|12
1606904860000|2020-12-02 10:27:40|4460.7|4457.9|4461.2|4458.4|4461.2|4458.4|4460.7|4457.9|16
1606904870000|2020-12-02 10:27:50|4461.5|4458.7|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|6
1606904880000|2020-12-02 10:28:00|4463.2|4460.4|4462.5|4459.7|4463.2|4460.4|4462.5|4459.7|6
1606904890000|2020-12-02 10:28:10|4462.7|4459.9|4462.5|4459.7|4463|4460.2|4462.5|4459.7|3
1606904900000|2020-12-02 10:28:20|4463|4460.2|4462.5|4459.7|4463|4460.2|4462.5|4459.7|0
1606904910000|2020-12-02 10:28:30|4462.7|4459.9|4461.5|4458.7|4462.7|4459.9|4461.5|4458.7|13
1606904920000|2020-12-02 10:28:40|4461.2|4458.4|4461.5|4458.7|4461.5|4458.7|4460.5|4457.7|47
1606904930000|2020-12-02 10:28:50|4460.7|4457.9|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|7
1606904940000|2020-12-02 10:29:00|4461.2|4458.4|4460.5|4457.7|4461.5|4458.7|4460.5|4457.7|7
1606904950000|2020-12-02 10:29:10|||||||||1
1606904960000|2020-12-02 10:29:20|4459.5|4456.7|4459|4456.2|4459.5|4456.7|4458.7|4455.9|66
1606904970000|2020-12-02 10:29:30|4459.2|4456.4|4458.5|4455.7|4459.2|4456.4|4458.5|4455.7|33
1606904980000|2020-12-02 10:29:40|4458.7|4455.9|4457.5|4454.7|4459.2|4456.4|4457.5|4454.7|22
1606904990000|2020-12-02 10:29:50|4458|4455.2|4459.5|4456.7|4460.2|4457.4|4457.5|4454.7|31
1606905000000|2020-12-02 10:30:00|4460|4457.2|4459.5|4456.7|4460|4457.2|4457.5|4454.7|52
1606905010000|2020-12-02 10:30:10|4459.7|4456.9|4457.5|4454.7|4459.7|4456.9|4457.5|4454.7|13
1606905020000|2020-12-02 10:30:20|4457.7|4454.9|4459.5|4456.7|4459.5|4456.7|4457.7|4454.9|5
1606905030000|2020-12-02 10:30:30|4458.9|4456.1|4457.5|4454.7|4458.9|4456.1|4457.5|4454.7|6
1606905040000|2020-12-02 10:30:40|4457.7|4454.9|4457.5|4454.7|4458.5|4455.7|4457.5|4454.7|8
1606905050000|2020-12-02 10:30:50|||||||||5
1606905060000|2020-12-02 10:31:00|4456.7|4453.9|4456.5|4453.7|4456.7|4453.9|4456.5|4453.7|12
1606905070000|2020-12-02 10:31:10|4457|4454.2|4457.5|4454.7|4457.7|4454.9|4456.7|4453.9|5
1606905080000|2020-12-02 10:31:20|4457.7|4454.9|4457.7|4454.9|4458.5|4455.7|4457.5|4454.7|10
1606905090000|2020-12-02 10:31:30|4458.2|4455.4|4458.5|4455.7|4458.5|4455.7|4458.2|4455.4|1
1606905100000|2020-12-02 10:31:40|||||||||1
1606905110000|2020-12-02 10:31:50|4458|4455.2|4460.2|4457.4|4460.2|4457.4|4457.5|4454.7|14
1606905120000|2020-12-02 10:32:00|4459.9|4457.1|4459.5|4456.7|4460.5|4457.7|4459.5|4456.7|6
1606905130000|2020-12-02 10:32:10|4459.7|4456.9|4459.5|4456.7|4460.2|4457.4|4459.5|4456.7|5
1606905150000|2020-12-02 10:32:30|4458.7|4455.9|4458.5|4455.7|4459.5|4456.7|4458.5|4455.7|9
1606905160000|2020-12-02 10:32:40|4457.5|4454.7|4459.5|4456.7|4459.5|4456.7|4457.5|4454.7|10
1606905170000|2020-12-02 10:32:50|4458.9|4456.1|4458.5|4455.7|4458.9|4456.1|4458.5|4455.7|5
1606905180000|2020-12-02 10:33:00|4458.2|4455.4|4458.5|4455.7|4458.5|4455.7|4458.2|4455.4|3
1606905190000|2020-12-02 10:33:10|4457.7|4454.9|4458.7|4455.9|4458.7|4455.9|4457.5|4454.7|19
1606905200000|2020-12-02 10:33:20|4458.5|4455.7|4459.5|4456.7|4459.5|4456.7|4458.5|4455.7|8
1606905210000|2020-12-02 10:33:30|4458.7|4455.9|4459.5|4456.7|4459.5|4456.7|4458.5|4455.7|3
1606905220000|2020-12-02 10:33:40|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.5|4456.7|12
1606905230000|2020-12-02 10:33:50|4460.5|4457.7|4461.5|4458.7|4461.7|4458.9|4460.5|4457.7|28
1606905240000|2020-12-02 10:34:00|4461.7|4458.9|4460.5|4457.7|4461.7|4458.9|4460.5|4457.7|13
1606905250000|2020-12-02 10:34:10|4460|4457.2|4459.5|4456.7|4460.2|4457.4|4459.5|4456.7|1
1606905260000|2020-12-02 10:34:20|||||||||3
1606905270000|2020-12-02 10:34:30|4459.2|4456.4|4459|4456.2|4459.5|4456.7|4459|4456.2|10
1606905280000|2020-12-02 10:34:40|4458.7|4455.9|4457.5|4454.7|4458.7|4455.9|4456.7|4453.9|24
1606905290000|2020-12-02 10:34:50|4456.7|4453.9|4457.5|4454.7|4457.7|4454.9|4456.7|4453.9|11
1606905300000|2020-12-02 10:35:00|4457.9|4455.1|4457.5|4454.7|4457.9|4455.1|4456.5|4453.7|26
1606905310000|2020-12-02 10:35:10|4457|4454.2|4457.5|4454.7|4458.5|4455.7|4456.7|4453.9|11
1606905320000|2020-12-02 10:35:20|4458|4455.2|4457.5|4454.7|4458|4455.2|4457.5|4454.7|12
1606905330000|2020-12-02 10:35:30|4457.7|4454.9|4458.2|4455.4|4458.2|4455.4|4457.5|4454.7|5
1606905340000|2020-12-02 10:35:40|4457.7|4454.9|4457.7|4454.9|4458.5|4455.7|4457.7|4454.9|4
1606905350000|2020-12-02 10:35:50|4457.5|4454.7|4457.5|4454.7|4457.5|4454.7|4457.5|4454.7|3
1606905360000|2020-12-02 10:36:00|4456.7|4453.9|4456.5|4453.7|4456.7|4453.9|4456.2|4453.4|12
1606905370000|2020-12-02 10:36:10|4456.2|4453.4|4454.7|4451.9|4456.5|4453.7|4454.7|4451.9|49
1606905380000|2020-12-02 10:36:20|4455|4452.2|4455.5|4452.7|4455.5|4452.7|4454.5|4451.7|17
1606905390000|2020-12-02 10:36:30|4455.2|4452.4|4455.2|4452.4|4455.5|4452.7|4454.5|4451.7|13
1606905400000|2020-12-02 10:36:40|4454.5|4451.7|4454.5|4451.7|4455|4452.2|4454.5|4451.7|10
1606905410000|2020-12-02 10:36:50|4455|4452.2|4455.5|4452.7|4455.5|4452.7|4454.5|4451.7|37
1606905420000|2020-12-02 10:37:00|4454.7|4451.9|4454.7|4451.9|4455.2|4452.4|4454.2|4451.4|12
1606905430000|2020-12-02 10:37:10|4455.2|4452.4|4453.7|4450.9|4455.5|4452.7|4453.7|4450.9|16
1606905440000|2020-12-02 10:37:20|||||||||6
1606905450000|2020-12-02 10:37:30|||||||||3
1606905460000|2020-12-02 10:37:40|4453.5|4450.7|4452.7|4449.9|4453.5|4450.7|4452.7|4449.9|15
1606905470000|2020-12-02 10:37:50|4453.5|4450.7|4453.5|4450.7|4453.7|4450.9|4453.5|4450.7|15
1606905480000|2020-12-02 10:38:00|4453.7|4450.9|4454.5|4451.7|4454.5|4451.7|4453.5|4450.7|11
1606905490000|2020-12-02 10:38:10|4453.7|4450.9|4454.5|4451.7|4454.7|4451.9|4453.5|4450.7|10
1606905500000|2020-12-02 10:38:20|4454.7|4451.9|4454.7|4451.9|4454.7|4451.9|4454.7|4451.9|2
1606905510000|2020-12-02 10:38:30|4454.5|4451.7|4455.5|4452.7|4456.5|4453.7|4454.5|4451.7|41
1606905520000|2020-12-02 10:38:40|4455.2|4452.4|4454.5|4451.7|4455.2|4452.4|4454.2|4451.4|17
1606905530000|2020-12-02 10:38:50|4454.2|4451.4|4453.9|4451.1|4454.5|4451.7|4453.9|4451.1|4
1606905540000|2020-12-02 10:39:00|4453.7|4450.9|4454.5|4451.7|4454.5|4451.7|4453.7|4450.9|1
1606905570000|2020-12-02 10:39:30|4454.7|4451.9|4454.5|4451.7|4454.7|4451.9|4454.5|4451.7|4
1606905580000|2020-12-02 10:39:40|4455.2|4452.4|4455.5|4452.7|4455.5|4452.7|4454.5|4451.7|7
1606905600000|2020-12-02 10:40:00|4454.7|4451.9|4455.7|4452.9|4456.5|4453.7|4454.5|4451.7|18
1606905610000|2020-12-02 10:40:10|4455.5|4452.7|4455.5|4452.7|4455.7|4452.9|4455.5|4452.7|1
1606905620000|2020-12-02 10:40:20|4456|4453.2|4457.5|4454.7|4457.5|4454.7|4455.5|4452.7|10
1606905630000|2020-12-02 10:40:30|4457.7|4454.9|4457.5|4454.7|4458.2|4455.4|4457.5|4454.7|12
1606905640000|2020-12-02 10:40:40|4457.3|4454.5|4458.5|4455.7|4458.7|4455.9|4456.7|4453.9|15
1606905650000|2020-12-02 10:40:50|4458.7|4455.9|4458.7|4455.9|4458.7|4455.9|4458.5|4455.7|6
1606905660000|2020-12-02 10:41:00|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|0
1606905670000|2020-12-02 10:41:10|||||||||8
1606905680000|2020-12-02 10:41:20|4457.7|4454.9|4456.7|4453.9|4457.7|4454.9|4456.7|4453.9|2
1606905690000|2020-12-02 10:41:30|4456.5|4453.7|4458.5|4455.7|4458.5|4455.7|4456.5|4453.7|34
1606905700000|2020-12-02 10:41:40|4457.7|4454.9|4458.2|4455.4|4458.7|4455.9|4457.7|4454.9|11
1606905710000|2020-12-02 10:41:50|4458.5|4455.7|4457.7|4454.9|4458.5|4455.7|4457.7|4454.9|3
1606905720000|2020-12-02 10:42:00|4458|4455.2|4457.7|4454.9|4458.5|4455.7|4457.7|4454.9|2
1606905730000|2020-12-02 10:42:10|4457.5|4454.7|4456.5|4453.7|4457.5|4454.7|4455.7|4452.9|8
1606905740000|2020-12-02 10:42:20|4456.7|4453.9|4456.7|4453.9|4457.5|4454.7|4456.5|4453.7|4
1606905750000|2020-12-02 10:42:30|4457|4454.2|4456.7|4453.9|4457.2|4454.4|4456.7|4453.9|1
1606905760000|2020-12-02 10:42:40|4456.5|4453.7|4455.5|4452.7|4456.5|4453.7|4455.5|4452.7|13
1606905770000|2020-12-02 10:42:50|4455.2|4452.4|4455.5|4452.7|4455.5|4452.7|4454.7|4451.9|22
1606905780000|2020-12-02 10:43:00|4456|4453.2|4456.7|4453.9|4457.5|4454.7|4456|4453.2|6
1606905790000|2020-12-02 10:43:10|4457.5|4454.7|4456.7|4453.9|4457.5|4454.7|4456.5|4453.7|7
1606905800000|2020-12-02 10:43:20|4456.5|4453.7|4456.7|4453.9|4456.7|4453.9|4455.7|4452.9|9
1606905810000|2020-12-02 10:43:30|4457|4454.2|4456.5|4453.7|4457.5|4454.7|4456.5|4453.7|9
1606905820000|2020-12-02 10:43:40|4457.5|4454.7|4457.7|4454.9|4458.5|4455.7|4457.5|4454.7|8
1606905830000|2020-12-02 10:43:50|4457.5|4454.7|4456.7|4453.9|4457.5|4454.7|4456.7|4453.9|5
1606905840000|2020-12-02 10:44:00|4457|4454.2|4458.5|4455.7|4458.5|4455.7|4456.5|4453.7|21
1606905850000|2020-12-02 10:44:10|4457.9|4455.1|4458.5|4455.7|4458.5|4455.7|4457.5|4454.7|12
1606905860000|2020-12-02 10:44:20|4458.7|4455.9|4458.7|4455.9|4458.7|4455.9|4458.5|4455.7|2
1606905870000|2020-12-02 10:44:30|4458.5|4455.7|4459.5|4456.7|4459.5|4456.7|4458.5|4455.7|22
1606905880000|2020-12-02 10:44:40|4459.8|4457|4458.7|4455.9|4460.3|4457.5|4458.7|4455.9|26
1606905890000|2020-12-02 10:44:50|4459|4456.2|4459.5|4456.7|4459.5|4456.7|4459|4456.2|1
1606905900000|2020-12-02 10:45:00|||||||||1
1606905910000|2020-12-02 10:45:10|||||||||2
1606905920000|2020-12-02 10:45:20|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.5|4456.7|2
1606905930000|2020-12-02 10:45:30|4459.3|4456.5|4458.5|4455.7|4459.3|4456.5|4458.5|4455.7|3
1606905950000|2020-12-02 10:45:50|4458.8|4456|4458.5|4455.7|4458.8|4456|4458.5|4455.7|0
1606905960000|2020-12-02 10:46:00|4457.9|4455.1|4456.7|4453.9|4457.9|4455.1|4456.7|4453.9|16
1606905970000|2020-12-02 10:46:10|4457|4454.2|4456.7|4453.9|4457.3|4454.5|4456.7|4453.9|3
1606905980000|2020-12-02 10:46:20|4456.5|4453.7|4455.5|4452.7|4456.5|4453.7|4455.5|4452.7|25
1606905990000|2020-12-02 10:46:30|4455.7|4452.9|4456.7|4453.9|4456.7|4453.9|4455.7|4452.9|9
1606906000000|2020-12-02 10:46:40|4457.3|4454.5|4457.5|4454.7|4457.5|4454.7|4456.7|4453.9|27
1606906010000|2020-12-02 10:46:50|4456.9|4454.1|4459.5|4456.7|4459.7|4456.9|4456.9|4454.1|28
1606906020000|2020-12-02 10:47:00|4459.7|4456.9|4460.5|4457.7|4460.5|4457.7|4459.7|4456.9|4
1606906030000|2020-12-02 10:47:10|4460.3|4457.5|4460.5|4457.7|4461.3|4458.5|4460.3|4457.5|28
1606906040000|2020-12-02 10:47:20|4459.7|4456.9|4460.2|4457.4|4460.5|4457.7|4459.5|4456.7|9
1606906050000|2020-12-02 10:47:30|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|4459.5|4456.7|8
1606906060000|2020-12-02 10:47:40|||||||||4
1606906070000|2020-12-02 10:47:50|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|6
1606906080000|2020-12-02 10:48:00|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|5
1606906090000|2020-12-02 10:48:10|||||||||1
1606906100000|2020-12-02 10:48:20|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|8
1606906110000|2020-12-02 10:48:30|4462|4459.2|4461.5|4458.7|4462|4459.2|4461.5|4458.7|6
1606906120000|2020-12-02 10:48:40|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|1
1606906130000|2020-12-02 10:48:50|4462.5|4459.7|4461.5|4458.7|4462.5|4459.7|4461.5|4458.7|4
1606906140000|2020-12-02 10:49:00|4461.7|4458.9|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|15
1606906150000|2020-12-02 10:49:10|4462.3|4459.5|4461.5|4458.7|4463.5|4460.7|4461.5|4458.7|16
1606906160000|2020-12-02 10:49:20|4460.7|4457.9|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|31
1606906170000|2020-12-02 10:49:30|||||||||1
1606906180000|2020-12-02 10:49:40|4460.9|4458.1|4461.5|4458.7|4461.5|4458.7|4460.5|4457.7|8
1606906190000|2020-12-02 10:49:50|4460.7|4457.9|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|14
1606906200000|2020-12-02 10:50:00|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|7
1606906210000|2020-12-02 10:50:10|4461.7|4458.9|4460.7|4457.9|4461.7|4458.9|4460.7|4457.9|19
1606906220000|2020-12-02 10:50:20|||||||||3
1606906230000|2020-12-02 10:50:30|4461.3|4458.5|4461.5|4458.7|4461.7|4458.9|4460.7|4457.9|22
1606906240000|2020-12-02 10:50:40|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|2
1606906250000|2020-12-02 10:50:50|4461.7|4458.9|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|23
1606906260000|2020-12-02 10:51:00|4463.3|4460.5|4463.5|4460.7|4463.5|4460.7|4463.3|4460.5|3
1606906270000|2020-12-02 10:51:10|||||||||5
1606906280000|2020-12-02 10:51:20|4462.7|4459.9|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|14
1606906290000|2020-12-02 10:51:30|4462.3|4459.5|4462.5|4459.7|4462.5|4459.7|4461.7|4458.9|16
1606906300000|2020-12-02 10:51:40|||||||||2
1606906310000|2020-12-02 10:51:50|||||||||3
1606906320000|2020-12-02 10:52:00|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|7
1606906330000|2020-12-02 10:52:10|||||||||2
1606906340000|2020-12-02 10:52:20|4461.3|4458.5|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|3
1606906350000|2020-12-02 10:52:30|||||||||4
1606906360000|2020-12-02 10:52:40|4461|4458.2|4460.7|4457.9|4461|4458.2|4460.7|4457.9|5
1606906370000|2020-12-02 10:52:50|||||||||3
1606906380000|2020-12-02 10:53:00|||||||||3
1606906390000|2020-12-02 10:53:10|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|2
1606906400000|2020-12-02 10:53:20|||||||||1
1606906410000|2020-12-02 10:53:30|4460.7|4457.9|4460.7|4457.9|4460.7|4457.9|4460.7|4457.9|4
1606906420000|2020-12-02 10:53:40|4461.3|4458.5|4462.2|4459.4|4462.2|4459.4|4461.3|4458.5|18
1606906430000|2020-12-02 10:53:50|4462|4459.2|4461.5|4458.7|4462|4459.2|4461.5|4458.7|1
1606906440000|2020-12-02 10:54:00|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|5
1606906450000|2020-12-02 10:54:10|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|1
1606906470000|2020-12-02 10:54:30|||||||||1
1606906480000|2020-12-02 10:54:40|4461.5|4458.7|4460.7|4457.9|4461.5|4458.7|4460.7|4457.9|7
1606906500000|2020-12-02 10:55:00|4461.5|4458.7|4461.5|4458.7|4461.5|4458.7|4461.5|4458.7|4
1606906510000|2020-12-02 10:55:10|4460.7|4457.9|4463.5|4460.7|4463.7|4460.9|4460.7|4457.9|10
1606906520000|2020-12-02 10:55:20|4463.3|4460.5|4463.5|4460.7|4463.5|4460.7|4462.7|4459.9|3
1606906530000|2020-12-02 10:55:30|4462.7|4459.9|4462.5|4459.7|4463.2|4460.4|4462.5|4459.7|13
1606906540000|2020-12-02 10:55:40|||||||||1
1606906550000|2020-12-02 10:55:50|4462|4459.2|4461.7|4458.9|4462|4459.2|4461.7|4458.9|10
1606906560000|2020-12-02 10:56:00|4462|4459.2|4461.5|4458.7|4462.5|4459.7|4461.5|4458.7|4
1606906570000|2020-12-02 10:56:10|||||||||2
1606906580000|2020-12-02 10:56:20|4460.7|4457.9|4460.7|4457.9|4460.7|4457.9|4460.7|4457.9|18
1606906590000|2020-12-02 10:56:30|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|12
1606906600000|2020-12-02 10:56:40|||||||||3
1606906610000|2020-12-02 10:56:50|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|7
1606906620000|2020-12-02 10:57:00|4462.5|4459.7|4462.5|4459.7|4462.5|4459.7|4462.5|4459.7|8
1606906630000|2020-12-02 10:57:10|4462.3|4459.5|4462.5|4459.7|4462.5|4459.7|4462.3|4459.5|9
1606906640000|2020-12-02 10:57:20|4461.7|4458.9|4461.5|4458.7|4461.7|4458.9|4461.5|4458.7|4
1606906650000|2020-12-02 10:57:30|||||||||1
1606906660000|2020-12-02 10:57:40|4461.3|4458.5|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|10
1606906670000|2020-12-02 10:57:50|4461.3|4458.5|4461.5|4458.7|4461.5|4458.7|4461|4458.2|4
1606906680000|2020-12-02 10:58:00|4462.3|4459.5|4462.5|4459.7|4462.7|4459.9|4462.3|4459.5|6
1606906690000|2020-12-02 10:58:10|4462.7|4459.9|4461.5|4458.7|4462.7|4459.9|4461.5|4458.7|9
1606906700000|2020-12-02 10:58:20|||||||||1
1606906710000|2020-12-02 10:58:30|4461.3|4458.5|4460.7|4457.9|4461.5|4458.7|4460.5|4457.7|2
1606906720000|2020-12-02 10:58:40|4460.5|4457.7|4462.5|4459.7|4462.5|4459.7|4460.5|4457.7|11
1606906730000|2020-12-02 10:58:50|4462.3|4459.5|4461.5|4458.7|4462.5|4459.7|4461.5|4458.7|5
1606906740000|2020-12-02 10:59:00|4462|4459.2|4461.7|4458.9|4462.5|4459.7|4461.7|4458.9|6
1606906750000|2020-12-02 10:59:10|4462.2|4459.4|4463.3|4460.5|4463.3|4460.5|4461.7|4458.9|23
1606906760000|2020-12-02 10:59:20|4463|4460.2|4463.3|4460.5|4463.3|4460.5|4462.7|4459.9|8
1606906770000|2020-12-02 10:59:30|4463.5|4460.7|4463.5|4460.7|4463.7|4460.9|4463.5|4460.7|2
1606906780000|2020-12-02 10:59:40|4463.7|4460.9|4463.5|4460.7|4464.3|4461.5|4463.5|4460.7|6
1606906790000|2020-12-02 10:59:50|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|1
1606906800000|2020-12-02 11:00:00|4463.2|4460.4|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|8
1606906810000|2020-12-02 11:00:10|||||||||1
1606906820000|2020-12-02 11:00:20|||||||||8
1606906830000|2020-12-02 11:00:30|4462.7|4459.9|4462.5|4459.7|4463.3|4460.5|4462.5|4459.7|11
1606906840000|2020-12-02 11:00:40|4462.7|4459.9|4463.5|4460.7|4463.5|4460.7|4462.7|4459.9|12
1606906850000|2020-12-02 11:00:50|4463.3|4460.5|4463.5|4460.7|4463.5|4460.7|4462.7|4459.9|4
1606906860000|2020-12-02 11:01:00|4463.2|4460.4|4463.5|4460.7|4463.5|4460.7|4463.2|4460.4|1
1606906870000|2020-12-02 11:01:10|4463.7|4460.9|4464.5|4461.7|4464.5|4461.7|4463.7|4460.9|45
1606906880000|2020-12-02 11:01:20|4464|4461.2|4463.5|4460.7|4464.5|4461.7|4463.5|4460.7|14
1606906890000|2020-12-02 11:01:30|4463|4460.2|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|6
1606906910000|2020-12-02 11:01:50|4462.7|4459.9|4462.5|4459.7|4462.7|4459.9|4462.5|4459.7|14
1606906920000|2020-12-02 11:02:00|4462.7|4459.9|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|13
1606906930000|2020-12-02 11:02:10|4462.3|4459.5|4462.5|4459.7|4462.5|4459.7|4461.7|4458.9|19
1606906940000|2020-12-02 11:02:20|4462.7|4459.9|4462.5|4459.7|4462.7|4459.9|4462.5|4459.7|1
1606906950000|2020-12-02 11:02:30|4461.8|4459|4461.5|4458.7|4461.8|4459|4460.5|4457.7|87
1606906960000|2020-12-02 11:02:40|4461.7|4458.9|4463.5|4460.7|4464.5|4461.7|4461.5|4458.7|57
1606906970000|2020-12-02 11:02:50|4463.7|4460.9|4462.7|4459.9|4464.5|4461.7|4462.7|4459.9|32
1606906980000|2020-12-02 11:03:00|4462.5|4459.7|4462|4459.2|4462.7|4459.9|4461.7|4458.9|12
1606906990000|2020-12-02 11:03:10|4462.2|4459.4|4461.7|4458.9|4462.7|4459.9|4461.7|4458.9|10
1606907000000|2020-12-02 11:03:20|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|4462.7|4459.9|5
1606907010000|2020-12-02 11:03:30|||||||||1
1606907020000|2020-12-02 11:03:40|4463.3|4460.5|4463.2|4460.4|4463.5|4460.7|4463.2|4460.4|10
1606907030000|2020-12-02 11:03:50|4463.3|4460.5|4462.7|4459.9|4463.5|4460.7|4462.7|4459.9|23
1606907040000|2020-12-02 11:04:00|4463.3|4460.5|4463.7|4460.9|4463.7|4460.9|4463.3|4460.5|14
1606907050000|2020-12-02 11:04:10|4464.5|4461.7|4463.7|4460.9|4464.5|4461.7|4463.7|4460.9|9
1606907060000|2020-12-02 11:04:20|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|4464.7|4461.9|6
1606907070000|2020-12-02 11:04:30|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|4464.5|4461.7|1
1606907080000|2020-12-02 11:04:40|4464.3|4461.5|4464.5|4461.7|4464.5|4461.7|4463.7|4460.9|5
1606907100000|2020-12-02 11:05:00|4464.7|4461.9|4463.7|4460.9|4464.7|4461.9|4463.7|4460.9|15
1606907110000|2020-12-02 11:05:10|4463.5|4460.7|4462.7|4459.9|4463.5|4460.7|4462.7|4459.9|21
1606907120000|2020-12-02 11:05:20|4463.2|4460.4|4462.5|4459.7|4463.2|4460.4|4462.5|4459.7|2
1606907130000|2020-12-02 11:05:30|4462.7|4459.9|4461.5|4458.7|4462.7|4459.9|4461.5|4458.7|29
1606907140000|2020-12-02 11:05:40|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|0
1606907150000|2020-12-02 11:05:50|4461.5|4458.7|4461.5|4458.7|4461.5|4458.7|4461.5|4458.7|0
1606907160000|2020-12-02 11:06:00|4461.7|4458.9|4460.7|4457.9|4462.5|4459.7|4460.7|4457.9|25
1606907170000|2020-12-02 11:06:10|4461.3|4458.5|4461|4458.2|4461.5|4458.7|4461|4458.2|5
1606907180000|2020-12-02 11:06:20|4460.7|4457.9|4462.5|4459.7|4462.5|4459.7|4460.7|4457.9|18
1606907190000|2020-12-02 11:06:30|4462.2|4459.4|4462.5|4459.7|4462.5|4459.7|4461.5|4458.7|18
1606907210000|2020-12-02 11:06:50|4462.7|4459.9|4462.5|4459.7|4462.7|4459.9|4462.3|4459.5|1
1606907220000|2020-12-02 11:07:00|4463.3|4460.5|4462.5|4459.7|4463.3|4460.5|4462.5|4459.7|13
1606907230000|2020-12-02 11:07:10|||||||||1
1606907240000|2020-12-02 11:07:20|4462.3|4459.5|4462.5|4459.7|4462.5|4459.7|4462.3|4459.5|3
1606907250000|2020-12-02 11:07:30|4462.7|4459.9|4461.5|4458.7|4462.7|4459.9|4461.5|4458.7|0
1606907260000|2020-12-02 11:07:40|4461.7|4458.9|4461.5|4458.7|4462.3|4459.5|4461.5|4458.7|6
1606907280000|2020-12-02 11:08:00|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|4461.7|4458.9|1
1606907290000|2020-12-02 11:08:10|4462.3|4459.5|4462.7|4459.9|4463.5|4460.7|4461.7|4458.9|61
1606907300000|2020-12-02 11:08:20|4462.5|4459.7|4462.5|4459.7|4462.7|4459.9|4462.5|4459.7|0
1606907310000|2020-12-02 11:08:30|4462.7|4459.9|4463.5|4460.7|4463.5|4460.7|4462.7|4459.9|15
1606907330000|2020-12-02 11:08:50|4463.3|4460.5|4462.5|4459.7|4463.5|4460.7|4462.5|4459.7|2
1606907340000|2020-12-02 11:09:00|4462.7|4459.9|4462.7|4459.9|4463.3|4460.5|4462.7|4459.9|5
1606907350000|2020-12-02 11:09:10|4463.3|4460.5|4463.5|4460.7|4463.5|4460.7|4463.3|4460.5|1
1606907360000|2020-12-02 11:09:20|4463.3|4460.5|4463.3|4460.5|4463.5|4460.7|4462.7|4459.9|2
1606907370000|2020-12-02 11:09:30|4463|4460.2|4462.5|4459.7|4463|4460.2|4462.5|4459.7|2
1606907380000|2020-12-02 11:09:40|||||||||1
1606907390000|2020-12-02 11:09:50|4462.3|4459.5|4462.5|4459.7|4462.7|4459.9|4461.7|4458.9|5
1606907400000|2020-12-02 11:10:00|4462.7|4459.9|4462.5|4459.7|4463|4460.2|4462.5|4459.7|1
1606907410000|2020-12-02 11:10:10|4462.7|4459.9|4463.7|4460.9|4463.7|4460.9|4462.7|4459.9|4
1606907420000|2020-12-02 11:10:20|4464.3|4461.5|4464.5|4461.7|4464.7|4461.9|4464.3|4461.5|5
1606907430000|2020-12-02 11:10:30|4464.3|4461.5|4464.5|4461.7|4464.5|4461.7|4464.3|4461.5|1
1606907440000|2020-12-02 11:10:40|4464.3|4461.5|4463.5|4460.7|4464.5|4461.7|4463.5|4460.7|33
1606907460000|2020-12-02 11:11:00|4463.7|4460.9|4464.5|4461.7|4464.5|4461.7|4463.7|4460.9|23
1606907470000|2020-12-02 11:11:10|4464.7|4461.9|4466.5|4463.7|4466.5|4463.7|4464.5|4461.7|43
1606907480000|2020-12-02 11:11:20|4465.7|4462.9|4465.5|4462.7|4465.7|4462.9|4465.5|4462.7|17
1606907490000|2020-12-02 11:11:30|4465.7|4462.9|4466.5|4463.7|4466.5|4463.7|4465.5|4462.7|10
1606907500000|2020-12-02 11:11:40|4466.7|4463.9|4466.5|4463.7|4466.7|4463.9|4466.5|4463.7|1
1606907510000|2020-12-02 11:11:50|4466.7|4463.9|4465.7|4462.9|4467.5|4464.7|4465.5|4462.7|35
1606907520000|2020-12-02 11:12:00|4465.5|4462.7|4464.5|4461.7|4465.7|4462.9|4463.7|4460.9|79
1606907530000|2020-12-02 11:12:10|4463.7|4460.9|4464.5|4461.7|4464.7|4461.9|4463.7|4460.9|13
1606907540000|2020-12-02 11:12:20|4463.7|4460.9|4463.7|4460.9|4464.5|4461.7|4463.7|4460.9|5
1606907550000|2020-12-02 11:12:30|4464.5|4461.7|4462.7|4459.9|4464.5|4461.7|4462.2|4459.4|17
1606907560000|2020-12-02 11:12:40|4463.7|4460.9|4463.5|4460.7|4463.7|4460.9|4463.5|4460.7|10
1606907570000|2020-12-02 11:12:50|4463|4460.2|4462.5|4459.7|4463|4460.2|4462.5|4459.7|1
1606907580000|2020-12-02 11:13:00|4461.7|4458.9|4461.7|4458.9|4462.7|4459.9|4461.7|4458.9|23
1606907590000|2020-12-02 11:13:10|4461.5|4458.7|4460.7|4457.9|4461.5|4458.7|4460.7|4457.9|23
1606907600000|2020-12-02 11:13:20|4461.5|4458.7|4460.7|4457.9|4461.7|4458.9|4460.7|4457.9|15
1606907610000|2020-12-02 11:13:30|4461.3|4458.5|4461.5|4458.7|4461.5|4458.7|4461.2|4458.4|17
1606907620000|2020-12-02 11:13:40|4461|4458.2|4461.5|4458.7|4461.5|4458.7|4460.7|4457.9|11
1606907630000|2020-12-02 11:13:50|4461.2|4458.4|4461.5|4458.7|4461.5|4458.7|4461.2|4458.4|2
1606907640000|2020-12-02 11:14:00|4460.7|4457.9|4459.5|4456.7|4460.7|4457.9|4458.5|4455.7|45
1606907650000|2020-12-02 11:14:10|4459.7|4456.9|4458.7|4455.9|4460.3|4457.5|4458.5|4455.7|19
1606907660000|2020-12-02 11:14:20|4458.5|4455.7|4457.5|4454.7|4458.5|4455.7|4457.5|4454.7|26
1606907670000|2020-12-02 11:14:30|4457.7|4454.9|4458.5|4455.7|4458.7|4455.9|4457.7|4454.9|24
1606907680000|2020-12-02 11:14:40|4458.7|4455.9|4458.7|4455.9|4459|4456.2|4458.5|4455.7|27
1606907690000|2020-12-02 11:14:50|4458.5|4455.7|4458.7|4455.9|4459.5|4456.7|4458.5|4455.7|15
1606907700000|2020-12-02 11:15:00|4459|4456.2|4459.5|4456.7|4459.5|4456.7|4459|4456.2|16
1606907710000|2020-12-02 11:15:10|4459.7|4456.9|4459.7|4456.9|4459.7|4456.9|4458.7|4455.9|22
1606907720000|2020-12-02 11:15:20|||||||||2
1606907730000|2020-12-02 11:15:30|4458.7|4455.9|4457.7|4454.9|4458.7|4455.9|4457.7|4454.9|16
1606907740000|2020-12-02 11:15:40|4458|4455.2|4457.7|4454.9|4458.2|4455.4|4457.7|4454.9|8
1606907750000|2020-12-02 11:15:50|4458.3|4455.5|4459.5|4456.7|4459.5|4456.7|4458.3|4455.5|13
1606907760000|2020-12-02 11:16:00|4459.2|4456.4|4458.7|4455.9|4459.5|4456.7|4458.7|4455.9|12
1606907770000|2020-12-02 11:16:10|4459.5|4456.7|4459.7|4456.9|4460.5|4457.7|4459.5|4456.7|43
1606907780000|2020-12-02 11:16:20|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|4460.5|4457.7|4
1606907790000|2020-12-02 11:16:30|4460.2|4457.4|4459.5|4456.7|4460.2|4457.4|4459.5|4456.7|3
1606907800000|2020-12-02 11:16:40|4459.7|4456.9|4458.7|4455.9|4459.7|4456.9|4458.7|4455.9|8
1606907810000|2020-12-02 11:16:50|4459.5|4456.7|4458.7|4455.9|4459.5|4456.7|4458.7|4455.9|3
1606907820000|2020-12-02 11:17:00|||||||||3
1606907830000|2020-12-02 11:17:10|4458.5|4455.7|4458.5|4455.7|4458.5|4455.7|4457.7|4454.9|25
1606907840000|2020-12-02 11:17:20|4458.7|4455.9|4458.2|4455.4|4458.7|4455.9|4457.7|4454.9|2
1606907850000|2020-12-02 11:17:30|4457.7|4454.9|4457.7|4454.9|4457.7|4454.9|4457.7|4454.9|1
1606907860000|2020-12-02 11:17:40|||||||||1
1606907870000|2020-12-02 11:17:50|||||||||4
1606907880000|2020-12-02 11:18:00|4458|4455.2|4457.5|4454.7|4458.2|4455.4|4456.7|4453.9|10
1606907890000|2020-12-02 11:18:10|4457.2|4454.4|4457.2|4454.4|4457.2|4454.4|4457.2|4454.4|5
1606907900000|2020-12-02 11:18:20|4456.7|4453.9|4456.5|4453.7|4456.7|4453.9|4456.5|4453.7|5
1606907910000|2020-12-02 11:18:30|4456.7|4453.9|4456.5|4453.7|4456.7|4453.9|4456.5|4453.7|19
1606907920000|2020-12-02 11:18:40|||||||||3
1606907930000|2020-12-02 11:18:50|4456.7|4453.9|4456.5|4453.7|4456.7|4453.9|4456.5|4453.7|1
1606907940000|2020-12-02 11:19:00|4456.7|4453.9|4456.5|4453.7|4456.7|4453.9|4456.5|4453.7|4
1606907950000|2020-12-02 11:19:10|4456.7|4453.9|4456.7|4453.9|4457.3|4454.5|4456.5|4453.7|21
1606907960000|2020-12-02 11:19:20|4457.3|4454.5|4457.7|4454.9|4457.7|4454.9|4456.7|4453.9|14
1606907970000|2020-12-02 11:19:30|||||||||2
1606907980000|2020-12-02 11:19:40|4458|4455.2|4458.5|4455.7|4458.7|4455.9|4457.7|4454.9|21
1606907990000|2020-12-02 11:19:50|4458.7|4455.9|4460.5|4457.7|4460.5|4457.7|4458.7|4455.9|23
1606908000000|2020-12-02 11:20:00|4460.7|4457.9|4459.7|4456.9|4460.7|4457.9|4459.7|4456.9|5
1606908010000|2020-12-02 11:20:10|4459.5|4456.7|4459.5|4456.7|4459.7|4456.9|4459.2|4456.4|7
1606908020000|2020-12-02 11:20:20|||||||||3
1606908030000|2020-12-02 11:20:30|4459.2|4456.4|4458.7|4455.9|4459.2|4456.4|4458.5|4455.7|5
1606908040000|2020-12-02 11:20:40|||||||||1
1606908050000|2020-12-02 11:20:50|4458.5|4455.7|4458.5|4455.7|4459.5|4456.7|4458.5|4455.7|3
1606908060000|2020-12-02 11:21:00|4458.7|4455.9|4458.7|4455.9|4458.7|4455.9|4458.7|4455.9|1
1606908070000|2020-12-02 11:21:10|4458.5|4455.7|4457.7|4454.9|4458.5|4455.7|4457.5|4454.7|5
1606908080000|2020-12-02 11:21:20|4457.5|4454.7|4457.5|4454.7|4457.7|4454.9|4457.5|4454.7|0
1606908090000|2020-12-02 11:21:30|4457.7|4454.9|4458.7|4455.9|4458.7|4455.9|4457.7|4454.9|11
1606908110000|2020-12-02 11:21:50|4459.5|4456.7|4459.2|4456.4|4459.5|4456.7|4458.7|4455.9|17
1606908120000|2020-12-02 11:22:00|4458.7|4455.9|4459.5|4456.7|4459.7|4456.9|4458.7|4455.9|4
1606908130000|2020-12-02 11:22:10|4459.7|4456.9|4459.5|4456.7|4459.7|4456.9|4459.5|4456.7|0
1606908150000|2020-12-02 11:22:30|4459.3|4456.5|4458.5|4455.7|4459.3|4456.5|4458.5|4455.7|6
1606908160000|2020-12-02 11:22:40|4458.7|4455.9|4457.7|4454.9|4458.7|4455.9|4457.7|4454.9|9
1606908170000|2020-12-02 11:22:50|4457.2|4454.4|4457.2|4454.4|4457.5|4454.7|4457.2|4454.4|12
1606908180000|2020-12-02 11:23:00|4457.5|4454.7|4456.7|4453.9|4457.5|4454.7|4456.7|4453.9|4
1606908190000|2020-12-02 11:23:10|4456|4453.2|4456.5|4453.7|4456.5|4453.7|4456|4453.2|25
1606908200000|2020-12-02 11:23:20|4456.7|4453.9|4455.7|4452.9|4456.7|4453.9|4455.7|4452.9|20
1606908210000|2020-12-02 11:23:30|||||||||1
1606908220000|2020-12-02 11:23:40|4456|4453.2|4456.5|4453.7|4456.7|4453.9|4455.7|4452.9|6
1606908230000|2020-12-02 11:23:50|4457|4454.2|4457.2|4454.4|4457.5|4454.7|4456.7|4453.9|34
1606908240000|2020-12-02 11:24:00|4457|4454.2|4457.5|4454.7|4457.5|4454.7|4456.7|4453.9|1
1606908250000|2020-12-02 11:24:10|4457.2|4454.4|4457.5|4454.7|4457.5|4454.7|4457|4454.2|6
1606908260000|2020-12-02 11:24:20|4457.7|4454.9|4456.7|4453.9|4457.7|4454.9|4456.7|4453.9|3
1606908270000|2020-12-02 11:24:30|4457|4454.2|4455.7|4452.9|4457.2|4454.4|4455.5|4452.7|13
1606908280000|2020-12-02 11:24:40|||||||||3
1606908290000|2020-12-02 11:24:50|4455.5|4452.7|4455.7|4452.9|4455.7|4452.9|4455.5|4452.7|6
1606908300000|2020-12-02 11:25:00|4456.5|4453.7|4456.2|4453.4|4456.5|4453.7|4455.5|4452.7|15
1606908310000|2020-12-02 11:25:10|4456|4453.2|4455.7|4452.9|4456|4453.2|4455.5|4452.7|10
1606908320000|2020-12-02 11:25:20|||||||||2
1606908330000|2020-12-02 11:25:30|4456.5|4453.7|4455.7|4452.9|4456.5|4453.7|4455.7|4452.9|8
1606908340000|2020-12-02 11:25:40|4456.2|4453.4|4456.5|4453.7|4456.5|4453.7|4456.2|4453.4|1
1606908350000|2020-12-02 11:25:50|4456.7|4453.9|4457.5|4454.7|4457.7|4454.9|4456.7|4453.9|17
1606908360000|2020-12-02 11:26:00|4457.3|4454.5|4456.2|4453.4|4457.5|4454.7|4455.7|4452.9|14
1606908370000|2020-12-02 11:26:10|4456|4453.2|4455.7|4452.9|4456|4453.2|4455.5|4452.7|11
1606908380000|2020-12-02 11:26:20|4456.3|4453.5|4455.7|4452.9|4456.3|4453.5|4455.7|4452.9|10
1606908390000|2020-12-02 11:26:30|4456|4453.2|4451.5|4448.7|4456|4453.2|4451.5|4448.7|118
1606908400000|2020-12-02 11:26:40|4451.7|4448.9|4451.5|4448.7|4451.7|4448.9|4451.5|4448.7|18
1606908410000|2020-12-02 11:26:50|4451|4448.2|4448.7|4445.9|4451.5|4448.7|4448.5|4445.7|116
1606908420000|2020-12-02 11:27:00|4448.5|4445.7|4449.5|4446.7|4449.7|4446.9|4446.7|4443.9|127
1606908430000|2020-12-02 11:27:10|4449.3|4446.5|4448.5|4445.7|4449.3|4446.5|4448.5|4445.7|10
1606908440000|2020-12-02 11:27:20|4448.7|4445.9|4448.5|4445.7|4449|4446.2|4448.5|4445.7|19
1606908450000|2020-12-02 11:27:30|4448.7|4445.9|4447.7|4444.9|4448.7|4445.9|4447.7|4444.9|9
1606908460000|2020-12-02 11:27:40|4447.5|4444.7|4446.7|4443.9|4447.5|4444.7|4446.2|4443.4|71
1606908470000|2020-12-02 11:27:50|4446.5|4443.7|4446.5|4443.7|4446.7|4443.9|4446.3|4443.5|27
1606908480000|2020-12-02 11:28:00|4446.2|4443.4|4445.7|4442.9|4446.2|4443.4|4445.7|4442.9|25
1606908490000|2020-12-02 11:28:10|4445.5|4442.7|4444.5|4441.7|4445.7|4442.9|4444.5|4441.7|48
1606908500000|2020-12-02 11:28:20|4444.2|4441.4|4443.5|4440.7|4444.7|4441.9|4443.5|4440.7|32
1606908510000|2020-12-02 11:28:30|4443.7|4440.9|4443.2|4440.4|4443.7|4440.9|4443|4440.2|49
1606908520000|2020-12-02 11:28:40|4442.7|4439.9|4442.7|4439.9|4443.5|4440.7|4442|4439.2|45
1606908530000|2020-12-02 11:28:50|4443|4440.2|4443.2|4440.4|4443.7|4440.9|4442.7|4439.9|26
1606908540000|2020-12-02 11:29:00|4443.5|4440.7|4443.5|4440.7|4443.7|4440.9|4443.5|4440.7|14
1606908550000|2020-12-02 11:29:10|4443.7|4440.9|4442.7|4439.9|4443.7|4440.9|4442.5|4439.7|10
1606908560000|2020-12-02 11:29:20|4443.3|4440.5|4444.5|4441.7|4444.5|4441.7|4443.3|4440.5|13
1606908570000|2020-12-02 11:29:30|4444|4441.2|4444.7|4441.9|4445.3|4442.5|4444|4441.2|18
1606908580000|2020-12-02 11:29:40|4445.3|4442.5|4445.7|4442.9|4445.7|4442.9|4444.7|4441.9|27
1606908590000|2020-12-02 11:29:50|4445.5|4442.7|4444.7|4441.9|4446.7|4443.9|4444.7|4441.9|57
1606908600000|2020-12-02 11:30:00|4445.5|4442.7|4444.5|4441.7|4445.7|4442.9|4444.5|4441.7|16
1606908610000|2020-12-02 11:30:10|4444.2|4441.4|4445|4442.2|4445.2|4442.4|4443.7|4440.9|22
1606908620000|2020-12-02 11:30:20|4444.7|4441.9|4444.7|4441.9|4444.7|4441.9|4444.5|4441.7|2
1606908630000|2020-12-02 11:30:30|4445|4442.2|4445.5|4442.7|4445.7|4442.9|4445|4442.2|6
1606908640000|2020-12-02 11:30:40|4445|4442.2|4445.5|4442.7|4445.5|4442.7|4444.7|4441.9|9
1606908650000|2020-12-02 11:30:50|4445.7|4442.9|4446.2|4443.4|4446.5|4443.7|4445.5|4442.7|34
1606908660000|2020-12-02 11:31:00|4445.7|4442.9|4446.5|4443.7|4446.5|4443.7|4445.7|4442.9|10
1606908670000|2020-12-02 11:31:10|4446|4443.2|4445.5|4442.7|4446|4443.2|4445.5|4442.7|12
1606908680000|2020-12-02 11:31:20|4445.7|4442.9|4445.5|4442.7|4446.3|4443.5|4443.7|4440.9|27
1606908690000|2020-12-02 11:31:30|4445.2|4442.4|4444.5|4441.7|4445.2|4442.4|4444.5|4441.7|4
1606908700000|2020-12-02 11:31:40|4444.7|4441.9|4444.5|4441.7|4444.7|4441.9|4444.3|4441.5|1
1606908710000|2020-12-02 11:31:50|4445.3|4442.5|4445.5|4442.7|4445.7|4442.9|4445.3|4442.5|7
1606908720000|2020-12-02 11:32:00|4445.7|4442.9|4445.5|4442.7|4446.5|4443.7|4445.5|4442.7|11
1606908730000|2020-12-02 11:32:10|4445.7|4442.9|4444.5|4441.7|4445.7|4442.9|4443.7|4440.9|11
1606908740000|2020-12-02 11:32:20|4445.3|4442.5|4445.3|4442.5|4445.3|4442.5|4444.5|4441.7|11
1606908750000|2020-12-02 11:32:30|4445.5|4442.7|4445.5|4442.7|4445.5|4442.7|4445.5|4442.7|2
1606908760000|2020-12-02 11:32:40|||||||||7
1606908770000|2020-12-02 11:32:50|4445.3|4442.5|4445.5|4442.7|4445.5|4442.7|4445.3|4442.5|0
1606908780000|2020-12-02 11:33:00|4444.5|4441.7|4444.5|4441.7|4444.5|4441.7|4444.5|4441.7|6
1606908790000|2020-12-02 11:33:10|4445.3|4442.5|4443.7|4440.9|4445.5|4442.7|4443.5|4440.7|69
1606908800000|2020-12-02 11:33:20|4443.5|4440.7|4442.5|4439.7|4444.2|4441.4|4442.5|4439.7|30
1606908810000|2020-12-02 11:33:30|4442.3|4439.5|4440.7|4437.9|4442.3|4439.5|4440.7|4437.9|50
1606908820000|2020-12-02 11:33:40|4441.5|4438.7|4440.7|4437.9|4441.5|4438.7|4440.7|4437.9|17
1606908830000|2020-12-02 11:33:50|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|15
1606908840000|2020-12-02 11:34:00|4441|4438.2|4440.7|4437.9|4441|4438.2|4440.7|4437.9|30
1606908850000|2020-12-02 11:34:10|4440.5|4437.7|4431.5|4428.7|4440.5|4437.7|4429.5|4426.7|790
1606908860000|2020-12-02 11:34:20|4430.5|4427.7|4430.5|4427.7|4431.5|4428.7|4428.5|4425.7|143
1606908870000|2020-12-02 11:34:30|4431|4428.2|4432.2|4429.4|4432.7|4429.9|4430.5|4427.7|118
1606908880000|2020-12-02 11:34:40|4431.7|4428.9|4430.7|4427.9|4432.5|4429.7|4430.7|4427.9|48
1606908890000|2020-12-02 11:34:50|4430.5|4427.7|4431.3|4428.5|4431.7|4428.9|4430.5|4427.7|98
1606908900000|2020-12-02 11:35:00|4431.5|4428.7|4429.2|4426.4|4431.5|4428.7|4428.5|4425.7|124
1606908910000|2020-12-02 11:35:10|4429.5|4426.7|4429.5|4426.7|4429.7|4426.9|4429.2|4426.4|19
1606908920000|2020-12-02 11:35:20|4429.2|4426.4|4429.5|4426.7|4431.5|4428.7|4428.7|4425.9|85
1606908930000|2020-12-02 11:35:30|4429.7|4426.9|4427.7|4424.9|4430.3|4427.5|4426.7|4423.9|161
1606908940000|2020-12-02 11:35:40|4428.5|4425.7|4429.5|4426.7|4429.7|4426.9|4428.2|4425.4|56
1606908950000|2020-12-02 11:35:50|4429.7|4426.9|4431.2|4428.4|4431.5|4428.7|4429.7|4426.9|58
1606908960000|2020-12-02 11:36:00|4431.5|4428.7|4429.5|4426.7|4431.5|4428.7|4429.5|4426.7|52
1606908970000|2020-12-02 11:36:10|4429.7|4426.9|4430.7|4427.9|4431.3|4428.5|4429.5|4426.7|59
1606908980000|2020-12-02 11:36:20|4430.5|4427.7|4431.5|4428.7|4431.7|4428.9|4430.5|4427.7|12
1606908990000|2020-12-02 11:36:30|4431.7|4428.9|4430.7|4427.9|4431.7|4428.9|4430.7|4427.9|39
1606909000000|2020-12-02 11:36:40|4431.7|4428.9|4431.5|4428.7|4431.7|4428.9|4431.5|4428.7|9
1606909010000|2020-12-02 11:36:50|4431.7|4428.9|4431.7|4428.9|4431.7|4428.9|4431.5|4428.7|8
1606909020000|2020-12-02 11:37:00|4431.5|4428.7|4432.2|4429.4|4432.7|4429.9|4431.5|4428.7|38
1606909030000|2020-12-02 11:37:10|4432|4429.2|4429.7|4426.9|4432.7|4429.9|4429.5|4426.7|87
1606909040000|2020-12-02 11:37:20|4430.3|4427.5|4432.7|4429.9|4433.7|4430.9|4430.3|4427.5|97
1606909050000|2020-12-02 11:37:30|4432|4429.2|4432.5|4429.7|4433.7|4430.9|4431.7|4428.9|44
1606909060000|2020-12-02 11:37:40|4431.7|4428.9|4431.3|4428.5|4431.7|4428.9|4430.7|4427.9|41
1606909070000|2020-12-02 11:37:50|4431.5|4428.7|4430.7|4427.9|4431.7|4428.9|4430.7|4427.9|10
1606909080000|2020-12-02 11:38:00|4431.7|4428.9|4431.7|4428.9|4432.7|4429.9|4431.5|4428.7|36
1606909090000|2020-12-02 11:38:10|4432.5|4429.7|4432.5|4429.7|4434.3|4431.5|4432.5|4429.7|88
1606909100000|2020-12-02 11:38:20|4432.7|4429.9|4432.5|4429.7|4432.7|4429.9|4431.7|4428.9|8
1606909110000|2020-12-02 11:38:30|4431.7|4428.9|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|12
1606909120000|2020-12-02 11:38:40|4432.5|4429.7|4432.5|4429.7|4432.7|4429.9|4432.5|4429.7|10
1606909130000|2020-12-02 11:38:50|4431.7|4428.9|4431.7|4428.9|4431.7|4428.9|4431.7|4428.9|10
1606909140000|2020-12-02 11:39:00|||||||||2
1606909150000|2020-12-02 11:39:10|4432|4429.2|4431.7|4428.9|4432|4429.2|4431.7|4428.9|26
1606909160000|2020-12-02 11:39:20|4431.5|4428.7|4432.5|4429.7|4432.7|4429.9|4430.7|4427.9|13
1606909170000|2020-12-02 11:39:30|4432.7|4429.9|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|14
1606909180000|2020-12-02 11:39:40|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.5|4429.7|13
1606909190000|2020-12-02 11:39:50|4432.5|4429.7|4431.5|4428.7|4432.7|4429.9|4431.5|4428.7|18
1606909200000|2020-12-02 11:40:00|4431.7|4428.9|4431.5|4428.7|4431.7|4428.9|4430.7|4427.9|12
1606909210000|2020-12-02 11:40:10|4431.7|4428.9|4431.7|4428.9|4431.7|4428.9|4431.5|4428.7|5
1606909220000|2020-12-02 11:40:20|4431.5|4428.7|4431.5|4428.7|4431.7|4428.9|4431|4428.2|27
1606909230000|2020-12-02 11:40:30|4431.3|4428.5|4431.5|4428.7|4431.5|4428.7|4430.7|4427.9|17
1606909240000|2020-12-02 11:40:40|4431.2|4428.4|4430.7|4427.9|4431.7|4428.9|4430.7|4427.9|20
1606909250000|2020-12-02 11:40:50|4430.5|4427.7|4430.7|4427.9|4431.2|4428.4|4428.7|4425.9|68
1606909260000|2020-12-02 11:41:00|4431.2|4428.4|4430.7|4427.9|4431.7|4428.9|4429.7|4426.9|71
1606909270000|2020-12-02 11:41:10|||||||||4
1606909280000|2020-12-02 11:41:20|4429.7|4426.9|4429.7|4426.9|4429.7|4426.9|4429.5|4426.7|16
1606909290000|2020-12-02 11:41:30|4429.5|4426.7|4429.7|4426.9|4429.7|4426.9|4429.5|4426.7|9
1606909300000|2020-12-02 11:41:40|4429.5|4426.7|4429.7|4426.9|4429.7|4426.9|4429.5|4426.7|17
1606909310000|2020-12-02 11:41:50|4429.5|4426.7|4427.7|4424.9|4429.7|4426.9|4427.7|4424.9|23
1606909320000|2020-12-02 11:42:00|4428|4425.2|4428.7|4425.9|4428.7|4425.9|4427.7|4424.9|18
1606909330000|2020-12-02 11:42:10|4429.5|4426.7|4429.5|4426.7|4429.7|4426.9|4428.5|4425.7|12
1606909340000|2020-12-02 11:42:20|4429.7|4426.9|4431.5|4428.7|4431.5|4428.7|4429.5|4426.7|34
1606909350000|2020-12-02 11:42:30|4431|4428.2|4431.7|4428.9|4431.7|4428.9|4430.7|4427.9|5
1606909360000|2020-12-02 11:42:40|4431.5|4428.7|4432.5|4429.7|4432.7|4429.9|4431.5|4428.7|41
1606909370000|2020-12-02 11:42:50|4432.7|4429.9|4431.5|4428.7|4432.7|4429.9|4431.5|4428.7|53
1606909380000|2020-12-02 11:43:00|4431.7|4428.9|4431.7|4428.9|4431.7|4428.9|4430.5|4427.7|31
1606909390000|2020-12-02 11:43:10|||||||||4
1606909400000|2020-12-02 11:43:20|4432.5|4429.7|4431.7|4428.9|4432.5|4429.7|4431.7|4428.9|15
1606909410000|2020-12-02 11:43:30|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.2|4429.4|18
1606909420000|2020-12-02 11:43:40|||||||||1
1606909430000|2020-12-02 11:43:50|4432.2|4429.4|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|33
1606909440000|2020-12-02 11:44:00|||||||||1
1606909450000|2020-12-02 11:44:10|4432.2|4429.4|4431.7|4428.9|4432.2|4429.4|4431.5|4428.7|14
1606909460000|2020-12-02 11:44:20|4432|4429.2|4432.5|4429.7|4432.7|4429.9|4432|4429.2|9
1606909470000|2020-12-02 11:44:30|4432.2|4429.4|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|7
1606909480000|2020-12-02 11:44:40|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.5|4429.7|12
1606909490000|2020-12-02 11:44:50|4432.5|4429.7|4432.5|4429.7|4432.7|4429.9|4432.5|4429.7|2
1606909500000|2020-12-02 11:45:00|4432.7|4429.9|4431.7|4428.9|4432.7|4429.9|4431.7|4428.9|8
1606909510000|2020-12-02 11:45:10|4432.2|4429.4|4433.7|4430.9|4433.7|4430.9|4432.2|4429.4|24
1606909520000|2020-12-02 11:45:20|4433.5|4430.7|4433.7|4430.9|4434.7|4431.9|4433.5|4430.7|63
1606909530000|2020-12-02 11:45:30|4434.2|4431.4|4435.7|4432.9|4435.7|4432.9|4434.2|4431.4|27
1606909540000|2020-12-02 11:45:40|4435.5|4432.7|4434.7|4431.9|4435.7|4432.9|4434.7|4431.9|29
1606909550000|2020-12-02 11:45:50|4434.5|4431.7|4433.7|4430.9|4434.7|4431.9|4433.7|4430.9|28
1606909560000|2020-12-02 11:46:00|4433.3|4430.5|4432.5|4429.7|4433.3|4430.5|4431.5|4428.7|36
1606909570000|2020-12-02 11:46:10|4432.7|4429.9|4431.7|4428.9|4432.7|4429.9|4431.5|4428.7|16
1606909580000|2020-12-02 11:46:20|||||||||10
1606909590000|2020-12-02 11:46:30|4431.5|4428.7|4432.7|4429.9|4433.5|4430.7|4431.5|4428.7|35
1606909600000|2020-12-02 11:46:40|4432.5|4429.7|4432.5|4429.7|4432.7|4429.9|4431.7|4428.9|83
1606909610000|2020-12-02 11:46:50|4432.7|4429.9|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|11
1606909620000|2020-12-02 11:47:00|4433.5|4430.7|4432.5|4429.7|4433.5|4430.7|4431.7|4428.9|66
1606909630000|2020-12-02 11:47:10|4432.3|4429.5|4432.5|4429.7|4432.7|4429.9|4431.7|4428.9|32
1606909640000|2020-12-02 11:47:20|4432.7|4429.9|4432.7|4429.9|4433.5|4430.7|4431.7|4428.9|24
1606909650000|2020-12-02 11:47:30|4432.5|4429.7|4432.5|4429.7|4432.7|4429.9|4432.5|4429.7|8
1606909660000|2020-12-02 11:47:40|4432.7|4429.9|4432.7|4429.9|4432.7|4429.9|4432|4429.2|43
1606909670000|2020-12-02 11:47:50|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432|4429.2|9
1606909680000|2020-12-02 11:48:00|4432.5|4429.7|4431.7|4428.9|4432.5|4429.7|4430.7|4427.9|22
1606909690000|2020-12-02 11:48:10|4431.5|4428.7|4431.7|4428.9|4432.2|4429.4|4431.5|4428.7|42
1606909700000|2020-12-02 11:48:20|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|6
1606909710000|2020-12-02 11:48:30|4432.5|4429.7|4432.7|4429.9|4432.7|4429.9|4432.5|4429.7|2
1606909720000|2020-12-02 11:48:40|4432.5|4429.7|4432.5|4429.7|4432.7|4429.9|4431.7|4428.9|8
1606909730000|2020-12-02 11:48:50|4432.7|4429.9|4433.2|4430.4|4433.5|4430.7|4432.5|4429.7|13
1606909740000|2020-12-02 11:49:00|4432.7|4429.9|4432.5|4429.7|4432.7|4429.9|4432.2|4429.4|11
1606909750000|2020-12-02 11:49:10|4432|4429.2|4431.7|4428.9|4432.7|4429.9|4431.7|4428.9|13
1606909760000|2020-12-02 11:49:20|4432|4429.2|4434.5|4431.7|4436.7|4433.9|4432|4429.2|105
1606909770000|2020-12-02 11:49:30|4433.7|4430.9|4434.2|4431.4|4434.5|4431.7|4432.7|4429.9|119
1606909780000|2020-12-02 11:49:40|4434.5|4431.7|4434.7|4431.9|4435.7|4432.9|4434|4431.2|21
1606909790000|2020-12-02 11:49:50|4434.5|4431.7|4435.7|4432.9|4435.7|4432.9|4434.5|4431.7|32
1606909800000|2020-12-02 11:50:00|4435.5|4432.7|4435.5|4432.7|4435.7|4432.9|4434.7|4431.9|32
1606909810000|2020-12-02 11:50:10|4435|4432.2|4435.7|4432.9|4435.7|4432.9|4435|4432.2|9
1606909820000|2020-12-02 11:50:20|||||||||5
1606909830000|2020-12-02 11:50:30|||||||||5
1606909840000|2020-12-02 11:50:40|4435.2|4432.4|4435.7|4432.9|4435.7|4432.9|4435.2|4432.4|305
1606909850000|2020-12-02 11:50:50|4435|4432.2|4435.5|4432.7|4435.7|4432.9|4435|4432.2|10
1606909860000|2020-12-02 11:51:00|4435.2|4432.4|4435.7|4432.9|4435.7|4432.9|4435|4432.2|17
1606909870000|2020-12-02 11:51:10|4435|4432.2|4435|4432.2|4435.7|4432.9|4435|4432.2|4
1606909880000|2020-12-02 11:51:20|4435.2|4432.4|4434|4431.2|4435.2|4432.4|4433.7|4430.9|14
1606909890000|2020-12-02 11:51:30|4433.7|4430.9|4434|4431.2|4434|4431.2|4433.7|4430.9|15
1606909900000|2020-12-02 11:51:40|4434.2|4431.4|4432|4429.2|4434.2|4431.4|4432|4429.2|6
1606909910000|2020-12-02 11:51:50|4432.2|4429.4|4432|4429.2|4432.2|4429.4|4432|4429.2|8
1606909920000|2020-12-02 11:52:00|4432.2|4429.4|4432|4429.2|4432.7|4429.9|4431|4428.2|38
1606909930000|2020-12-02 11:52:10|4431.7|4428.9|4432.2|4429.4|4432.5|4429.7|4431.7|4428.9|15
1606909940000|2020-12-02 11:52:20|4432.5|4429.7|4432.5|4429.7|4432.7|4429.9|4432.2|4429.4|12
1606909950000|2020-12-02 11:52:30|4432.2|4429.4|4431.7|4428.9|4432.2|4429.4|4431.7|4428.9|3
1606909960000|2020-12-02 11:52:40|||||||||1
1606909970000|2020-12-02 11:52:50|4431|4428.2|4430.7|4427.9|4431|4428.2|4430.7|4427.9|17
1606909980000|2020-12-02 11:53:00|4431|4428.2|4430.7|4427.9|4431.7|4428.9|4430.7|4427.9|22
1606909990000|2020-12-02 11:53:10|4430.2|4427.4|4429.7|4426.9|4430.2|4427.4|4429.5|4426.7|48
1606910010000|2020-12-02 11:53:30|||||||||12
1606910020000|2020-12-02 11:53:40|4429.5|4426.7|4429.7|4426.9|4429.7|4426.9|4429|4426.2|19
1606910030000|2020-12-02 11:53:50|||||||||5
1606910040000|2020-12-02 11:54:00|4429.2|4426.4|4429.7|4426.9|4429.7|4426.9|4427.7|4424.9|53
1606910050000|2020-12-02 11:54:10|4429.5|4426.7|4430.7|4427.9|4430.7|4427.9|4429.5|4426.7|23
1606910060000|2020-12-02 11:54:20|4431.7|4428.9|4432.7|4429.9|4432.7|4429.9|4431.7|4428.9|19
1606910070000|2020-12-02 11:54:30|4432|4429.2|4433.7|4430.9|4433.7|4430.9|4432|4429.2|7
1606910080000|2020-12-02 11:54:40|4433.5|4430.7|4434.7|4431.9|4435|4432.2|4433|4430.2|25
1606910090000|2020-12-02 11:54:50|4434.2|4431.4|4434|4431.2|4434.7|4431.9|4433.7|4430.9|10
1606910100000|2020-12-02 11:55:00|4433.7|4430.9|4432.7|4429.9|4434|4431.2|4432.7|4429.9|4
1606910110000|2020-12-02 11:55:10|4433|4430.2|4433.7|4430.9|4434|4431.2|4433|4430.2|5
1606910120000|2020-12-02 11:55:20|4434|4431.2|4434|4431.2|4434|4431.2|4434|4431.2|0
1606910130000|2020-12-02 11:55:30|4433.7|4430.9|4433.7|4430.9|4434.7|4431.9|4433.7|4430.9|8
1606910140000|2020-12-02 11:55:40|4434|4431.2|4433.7|4430.9|4434|4431.2|4433.7|4430.9|1
1606910150000|2020-12-02 11:55:50|4434|4431.2|4435.7|4432.9|4435.7|4432.9|4433.7|4430.9|26
1606910160000|2020-12-02 11:56:00|4435|4432.2|4435.5|4432.7|4435.5|4432.7|4434.7|4431.9|5
1606910170000|2020-12-02 11:56:10|4435.7|4432.9|4436|4433.2|4436.2|4433.4|4435.7|4432.9|19
1606910180000|2020-12-02 11:56:20|4435.7|4432.9|4436|4433.2|4436.5|4433.7|4435.2|4432.4|18
1606910190000|2020-12-02 11:56:30|4436.2|4433.4|4436.2|4433.4|4436.7|4433.9|4436|4433.2|8
1606910200000|2020-12-02 11:56:40|4436.7|4433.9|4436.7|4433.9|4436.7|4433.9|4436.2|4433.4|19
1606910210000|2020-12-02 11:56:50|4436.5|4433.7|4436.5|4433.7|4436.7|4433.9|4436|4433.2|19
1606910220000|2020-12-02 11:57:00|4436.2|4433.4|4436|4433.2|4436.7|4433.9|4435.7|4432.9|20
1606910230000|2020-12-02 11:57:10|4436.5|4433.7|4437.2|4434.4|4437.2|4434.4|4436.2|4433.4|16
1606910240000|2020-12-02 11:57:20|4437|4434.2|4437.7|4434.9|4437.7|4434.9|4437|4434.2|17
1606910250000|2020-12-02 11:57:30|4438|4435.2|4438|4435.2|4438|4435.2|4437.7|4434.9|25
1606910260000|2020-12-02 11:57:40|4437.7|4434.9|4438|4435.2|4438|4435.2|4437.7|4434.9|5
1606910270000|2020-12-02 11:57:50|4437.7|4434.9|4438|4435.2|4438|4435.2|4437.7|4434.9|2
1606910280000|2020-12-02 11:58:00|4437.7|4434.9|4437.7|4434.9|4438.2|4435.4|4437|4434.2|19
1606910290000|2020-12-02 11:58:10|4438|4435.2|4438|4435.2|4438.5|4435.7|4438|4435.2|17
1606910300000|2020-12-02 11:58:20|4437.7|4434.9|4437.7|4434.9|4438|4435.2|4437.7|4434.9|5
1606910310000|2020-12-02 11:58:30|4437.2|4434.4|4437|4434.2|4437.7|4434.9|4437|4434.2|14
1606910320000|2020-12-02 11:58:40|4437.2|4434.4|4437|4434.2|4437.7|4434.9|4437|4434.2|7
1606910330000|2020-12-02 11:58:50|4437.7|4434.9|4438.2|4435.4|4438.2|4435.4|4437.7|4434.9|8
1606910340000|2020-12-02 11:59:00|4438.7|4435.9|4438.7|4435.9|4438.7|4435.9|4438.7|4435.9|13
1606910350000|2020-12-02 11:59:10|4438.2|4435.4|4437|4434.2|4438.7|4435.9|4437|4434.2|23
1606910360000|2020-12-02 11:59:20|4437.2|4434.4|4441|4438.2|4441|4438.2|4437|4434.2|89
1606910370000|2020-12-02 11:59:30|4441.5|4438.7|4442.7|4439.9|4443.5|4440.7|4441.5|4438.7|84
1606910380000|2020-12-02 11:59:40|4443|4440.2|4445.2|4442.4|4445.7|4442.9|4442.7|4439.9|134
1606910390000|2020-12-02 11:59:50|4444.7|4441.9|4445.7|4442.9|4445.7|4442.9|4444.7|4441.9|45
1606910400000|2020-12-02 12:00:00|4445.5|4442.7|4444.7|4441.9|4445.7|4442.9|4444.5|4441.7|61
1606910410000|2020-12-02 12:00:10|4444|4441.2|4445|4442.2|4445.5|4442.7|4443.7|4440.9|47
1606910420000|2020-12-02 12:00:20|4444.8|4442|4444.8|4442|4445|4442.2|4444.8|4442|14
1606910430000|2020-12-02 12:00:30|4445|4442.2|4446|4443.2|4446.5|4443.7|4444.8|4442|43
1606910440000|2020-12-02 12:00:40|4446.8|4444|4447|4444.2|4447.8|4445|4446.8|4444|30
1606910450000|2020-12-02 12:00:50|4447.2|4444.4|4448|4445.2|4448|4445.2|4447|4444.2|46
1606910460000|2020-12-02 12:01:00|4447.8|4445|4447.8|4445|4448|4445.2|4447|4444.2|23
1606910470000|2020-12-02 12:01:10|4447.5|4444.7|4447|4444.2|4447.8|4445|4446|4443.2|31
1606910480000|2020-12-02 12:01:20|4446.8|4444|4446.8|4444|4447|4444.2|4446.8|4444|24
1606910490000|2020-12-02 12:01:30|4446.2|4443.4|4445.8|4443|4446.2|4443.4|4445.8|4443|20
1606910500000|2020-12-02 12:01:40|4445.2|4442.4|4447.8|4445|4449|4446.2|4443.8|4441|203
1606910510000|2020-12-02 12:01:50|4447.5|4444.7|4447|4444.2|4447.8|4445|4446.8|4444|30
1606910520000|2020-12-02 12:02:00|4446.8|4444|4447|4444.2|4448.2|4445.4|4446.8|4444|31
1606910530000|2020-12-02 12:02:10|4446.8|4444|4446|4443.2|4447|4444.2|4446|4443.2|22
1606910540000|2020-12-02 12:02:20|4445.8|4443|4443.8|4441|4445.8|4443|4443.8|4441|22
1606910550000|2020-12-02 12:02:30|4444|4441.2|4442.8|4440|4444|4441.2|4442|4439.2|49
1606910560000|2020-12-02 12:02:40|4442.2|4439.4|4442.8|4440|4442.8|4440|4441.2|4438.4|33
1606910570000|2020-12-02 12:02:50|4442.2|4439.4|4442.8|4440|4443.8|4441|4442|4439.2|23
1606910580000|2020-12-02 12:03:00|4443|4440.2|4443|4440.2|4443.8|4441|4442.8|4440|13
1606910590000|2020-12-02 12:03:10|4443.2|4440.4|4442.5|4439.7|4443.8|4441|4442|4439.2|83
1606910600000|2020-12-02 12:03:20|4442.8|4440|4444.8|4442|4444.8|4442|4442.8|4440|20
1606910610000|2020-12-02 12:03:30|4444.5|4441.7|4444|4441.2|4445|4442.2|4443.8|4441|21
1606910620000|2020-12-02 12:03:40|4443.8|4441|4445|4442.2|4445|4442.2|4443.8|4441|21
1606910630000|2020-12-02 12:03:50|4444.8|4442|4444.5|4441.7|4445|4442.2|4444|4441.2|4
1606910640000|2020-12-02 12:04:00|4444.8|4442|4444.8|4442|4445|4442.2|4444|4441.2|15
1606910650000|2020-12-02 12:04:10|4444.5|4441.7|4444.8|4442|4444.8|4442|4444.5|4441.7|1
1606910660000|2020-12-02 12:04:20|4445|4442.2|4446|4443.2|4446.8|4444|4445|4442.2|49
1606910670000|2020-12-02 12:04:30|4445.8|4443|4445.8|4443|4446|4443.2|4445|4442.2|4
1606910680000|2020-12-02 12:04:40|4446|4443.2|4446|4443.2|4446|4443.2|4446|4443.2|2
1606910690000|2020-12-02 12:04:50|4446.5|4443.7|4447.8|4445|4447.8|4445|4445.8|4443|77
1606910700000|2020-12-02 12:05:00|4448.5|4445.7|4448.8|4446|4448.8|4446|4448|4445.2|42
1606910710000|2020-12-02 12:05:10|4448.5|4445.7|4447.8|4445|4448.5|4445.7|4447.8|4445|16
1606910720000|2020-12-02 12:05:20|4447.2|4444.4|4448|4445.2|4448|4445.2|4447|4444.2|21
1606910730000|2020-12-02 12:05:30|4447.8|4445|4447|4444.2|4447.8|4445|4447|4444.2|10
1606910740000|2020-12-02 12:05:40|4447.2|4444.4|4447.8|4445|4448|4445.2|4447.2|4444.4|15
1606910750000|2020-12-02 12:05:50|4448|4445.2|4447.8|4445|4448|4445.2|4447.8|4445|5
1606910760000|2020-12-02 12:06:00|4447.5|4444.7|4447.8|4445|4447.8|4445|4447|4444.2|18
1606910770000|2020-12-02 12:06:10|4448|4445.2|4448|4445.2|4448|4445.2|4447.8|4445|9
1606910780000|2020-12-02 12:06:20|4449|4446.2|4450.8|4448|4451|4448.2|4449|4446.2|118
1606910790000|2020-12-02 12:06:30|4451|4448.2|4450.8|4448|4451|4448.2|4450|4447.2|15
1606910800000|2020-12-02 12:06:40|4449.8|4447|4448.5|4445.7|4449.8|4447|4448.5|4445.7|26
1606910810000|2020-12-02 12:06:50|4448.3|4445.5|4448.5|4445.7|4448.8|4446|4447.8|4445|20
1606910820000|2020-12-02 12:07:00|4448.8|4446|4448.5|4445.7|4448.8|4446|4448.5|4445.7|6
1606910830000|2020-12-02 12:07:10|4448.3|4445.5|4446.8|4444|4448.3|4445.5|4446.8|4444|23
1606910840000|2020-12-02 12:07:20|4446.5|4443.7|4445.5|4442.7|4446.8|4444|4445.5|4442.7|23
1606910850000|2020-12-02 12:07:30|4445.8|4443|4447.5|4444.7|4447.5|4444.7|4445.5|4442.7|26
1606910860000|2020-12-02 12:07:40|4447.8|4445|4449.5|4446.7|4449.8|4447|4447.5|4444.7|26
1606910870000|2020-12-02 12:07:50|4449.8|4447|4448.5|4445.7|4449.8|4447|4448.5|4445.7|13
1606910880000|2020-12-02 12:08:00|4448.8|4446|4448.3|4445.5|4448.8|4446|4448.3|4445.5|20
1606910890000|2020-12-02 12:08:10|4447.8|4445|4448.8|4446|4448.8|4446|4447.8|4445|15
1606910900000|2020-12-02 12:08:20|4448.5|4445.7|4447.8|4445|4448.5|4445.7|4447.8|4445|11
1606910910000|2020-12-02 12:08:30|4448|4445.2|4447.8|4445|4448.3|4445.5|4447.8|4445|9
1606910920000|2020-12-02 12:08:40|4447.5|4444.7|4446.5|4443.7|4447.8|4445|4445.5|4442.7|69
1606910930000|2020-12-02 12:08:50|4446.8|4444|4446.5|4443.7|4446.8|4444|4445.8|4443|7
1606910940000|2020-12-02 12:09:00|4446.3|4443.5|4446.8|4444|4446.8|4444|4445.8|4443|18
1606910950000|2020-12-02 12:09:10|4446.5|4443.7|4445.5|4442.7|4446.8|4444|4445.5|4442.7|5
1606910960000|2020-12-02 12:09:20|4445.8|4443|4445.8|4443|4446.5|4443.7|4445.8|4443|18
1606910970000|2020-12-02 12:09:30|4444.8|4442|4445.8|4443|4445.8|4443|4444.8|4442|31
1606910980000|2020-12-02 12:09:40|4445.5|4442.7|4445.5|4442.7|4445.8|4443|4444.8|4442|10
1606910990000|2020-12-02 12:09:50|4445.8|4443|4446.5|4443.7|4446.5|4443.7|4445.5|4442.7|19
1606911000000|2020-12-02 12:10:00|4446.8|4444|4446.8|4444|4446.8|4444|4445.8|4443|20
1606911010000|2020-12-02 12:10:10|4446.5|4443.7|4446.5|4443.7|4446.8|4444|4445.8|4443|5
1606911020000|2020-12-02 12:10:20|4446.3|4443.5|4445.5|4442.7|4446.5|4443.7|4445.5|4442.7|15
1606911030000|2020-12-02 12:10:30|4445.8|4443|4444.8|4442|4446.3|4443.5|4444.8|4442|12
1606911040000|2020-12-02 12:10:40|4445|4442.2|4445|4442.2|4445.8|4443|4444.8|4442|65
1606911050000|2020-12-02 12:10:50|4444.8|4442|4444.5|4441.7|4444.8|4442|4443.8|4441|40
1606911060000|2020-12-02 12:11:00|4443.8|4441|4444.5|4441.7|4444.5|4441.7|4443.8|4441|27
1606911070000|2020-12-02 12:11:10|4444.3|4441.5|4444.5|4441.7|4444.5|4441.7|4443.8|4441|14
1606911080000|2020-12-02 12:11:20|||||||||2
1606911090000|2020-12-02 12:11:30|4444.3|4441.5|4443.8|4441|4444.3|4441.5|4443.8|4441|27
1606911100000|2020-12-02 12:11:40|4444.3|4441.5|4444.8|4442|4444.8|4442|4444.3|4441.5|20
1606911110000|2020-12-02 12:11:50|4445.8|4443|4447.5|4444.7|4447.5|4444.7|4445.8|4443|50
1606911120000|2020-12-02 12:12:00|4447.8|4445|4448.8|4446|4449.5|4446.7|4447.8|4445|50
1606911130000|2020-12-02 12:12:10|4448|4445.2|4445.5|4442.7|4448|4445.2|4445.5|4442.7|21
1606911140000|2020-12-02 12:12:20|4445.8|4443|4447.8|4445|4447.8|4445|4445.8|4443|14
1606911150000|2020-12-02 12:12:30|4447.5|4444.7|4447.5|4444.7|4447.8|4445|4446.8|4444|31
1606911160000|2020-12-02 12:12:40|4446.8|4444|4447.8|4445|4447.8|4445|4446.8|4444|10
1606911170000|2020-12-02 12:12:50|4447.5|4444.7|4443.8|4441|4447.5|4444.7|4443.8|4441|27
1606911180000|2020-12-02 12:13:00|4443.5|4440.7|4440.8|4438|4443.8|4441|4440.8|4438|129
1606911190000|2020-12-02 12:13:10|4440.5|4437.7|4441.5|4438.7|4441.5|4438.7|4440.5|4437.7|45
1606911200000|2020-12-02 12:13:20|4441|4438.2|4442.3|4439.5|4442.5|4439.7|4440.5|4437.7|38
1606911210000|2020-12-02 12:13:30|4442.5|4439.7|4441.8|4439|4442.5|4439.7|4441.3|4438.5|37
1606911220000|2020-12-02 12:13:40|4441.5|4438.7|4441.8|4439|4441.8|4439|4441.5|4438.7|1
1606911230000|2020-12-02 12:13:50|4442.5|4439.7|4441.8|4439|4442.5|4439.7|4441.8|4439|10
1606911240000|2020-12-02 12:14:00|4442|4439.2|4440.8|4438|4442.3|4439.5|4440.8|4438|13
1606911250000|2020-12-02 12:14:10|4440.5|4437.7|4440.8|4438|4440.8|4438|4440.5|4437.7|7
1606911260000|2020-12-02 12:14:20|4441.5|4438.7|4440.8|4438|4441.5|4438.7|4439.5|4436.7|46
1606911270000|2020-12-02 12:14:30|4440.5|4437.7|4441.5|4438.7|4441.5|4438.7|4440.5|4437.7|9
1606911280000|2020-12-02 12:14:40|4441.8|4439|4442.5|4439.7|4443.5|4440.7|4441.8|4439|49
1606911290000|2020-12-02 12:14:50|4441.8|4439|4442.5|4439.7|4442.5|4439.7|4441.5|4438.7|9
1606911300000|2020-12-02 12:15:00|4441.8|4439|4441.5|4438.7|4441.8|4439|4440.8|4438|24
1606911310000|2020-12-02 12:15:10|4440.8|4438|4441.5|4438.7|4441.8|4439|4440.8|4438|16
1606911320000|2020-12-02 12:15:20|4441|4438.2|4440.5|4437.7|4441|4438.2|4440.5|4437.7|2
1606911330000|2020-12-02 12:15:30|4440.8|4438|4441.5|4438.7|4441.8|4439|4440.8|4438|5
1606911340000|2020-12-02 12:15:40|4441.8|4439|4441.8|4439|4441.8|4439|4440.8|4438|7
1606911350000|2020-12-02 12:15:50|4441.5|4438.7|4442.5|4439.7|4442.8|4440|4441.5|4438.7|10
1606911360000|2020-12-02 12:16:00|4442.8|4440|4443.5|4440.7|4443.8|4441|4442.5|4439.7|12
1606911370000|2020-12-02 12:16:10|4443.8|4441|4444.5|4441.7|4444.8|4442|4443.5|4440.7|8
1606911380000|2020-12-02 12:16:20|4444.8|4442|4443.8|4441|4444.8|4442|4443.5|4440.7|8
1606911390000|2020-12-02 12:16:30|4444.3|4441.5|4443.8|4441|4444.5|4441.7|4443.5|4440.7|4
1606911400000|2020-12-02 12:16:40|4444|4441.2|4444.8|4442|4444.8|4442|4443.8|4441|4
1606911410000|2020-12-02 12:16:50|4444.5|4441.7|4443.5|4440.7|4444.8|4442|4443.5|4440.7|4
1606911420000|2020-12-02 12:17:00|4443|4440.2|4443.5|4440.7|4443.8|4441|4442.8|4440|8
1606911430000|2020-12-02 12:17:10|4443.8|4441|4445|4442.2|4445.5|4442.7|4443.8|4441|21
1606911440000|2020-12-02 12:17:20|4445.3|4442.5|4444.8|4442|4445.5|4442.7|4444.8|4442|4
1606911450000|2020-12-02 12:17:30|4444.5|4441.7|4444.8|4442|4444.8|4442|4443.5|4440.7|17
1606911460000|2020-12-02 12:17:40|4445.5|4442.7|4446.5|4443.7|4447.8|4445|4445.5|4442.7|28
1606911470000|2020-12-02 12:17:50|4446.3|4443.5|4446.5|4443.7|4446.5|4443.7|4445.8|4443|25
1606911480000|2020-12-02 12:18:00|4446|4443.2|4444.8|4442|4446.5|4443.7|4444.5|4441.7|6
1606911490000|2020-12-02 12:18:10|4445.5|4442.7|4446.3|4443.5|4446.3|4443.5|4445.3|4442.5|19
1606911500000|2020-12-02 12:18:20|4445.8|4443|4445.5|4442.7|4445.8|4443|4445.5|4442.7|0
1606911510000|2020-12-02 12:18:30|4445.8|4443|4445.5|4442.7|4445.8|4443|4444.8|4442|9
1606911520000|2020-12-02 12:18:40|4445.8|4443|4444.8|4442|4446.5|4443.7|4444.8|4442|17
1606911530000|2020-12-02 12:18:50|4444.5|4441.7|4444.8|4442|4445.5|4442.7|4444.5|4441.7|3
1606911540000|2020-12-02 12:19:00|4445|4442.2|4444.8|4442|4446.5|4443.7|4444.8|4442|10
1606911550000|2020-12-02 12:19:10|4444.5|4441.7|4444.8|4442|4445.8|4443|4444.5|4441.7|7
1606911560000|2020-12-02 12:19:20|4444.5|4441.7|4444.8|4442|4444.8|4442|4444.5|4441.7|1
1606911570000|2020-12-02 12:19:30|4444.5|4441.7|4444.3|4441.5|4444.8|4442|4443.5|4440.7|12
1606911580000|2020-12-02 12:19:40|4443.8|4441|4443.8|4441|4443.8|4441|4443.8|4441|3
1606911590000|2020-12-02 12:19:50|4443.5|4440.7|4442.8|4440|4443.8|4441|4442.5|4439.7|9
1606911600000|2020-12-02 12:20:00|4443|4440.2|4442.8|4440|4443.5|4440.7|4442.5|4439.7|4
1606911610000|2020-12-02 12:20:10|||||||||1
1606911620000|2020-12-02 12:20:20|4442.5|4439.7|4441.5|4438.7|4442.5|4439.7|4441.5|4438.7|2
1606911630000|2020-12-02 12:20:30|4441.8|4439|4441.8|4439|4442|4439.2|4441.5|4438.7|2
1606911640000|2020-12-02 12:20:40|4441.5|4438.7|4441.8|4439|4441.8|4439|4441.5|4438.7|2
1606911650000|2020-12-02 12:20:50|4441.5|4438.7|4441.8|4439|4441.8|4439|4441.3|4438.5|6
1606911660000|2020-12-02 12:21:00|4441.5|4438.7|4441.5|4438.7|4441.8|4439|4441.5|4438.7|2
1606911670000|2020-12-02 12:21:10|4441.8|4439|4441.8|4439|4441.8|4439|4441.5|4438.7|5
1606911680000|2020-12-02 12:21:20|4442|4439.2|4444.8|4442|4444.8|4442|4441.8|4439|25
1606911690000|2020-12-02 12:21:30|4443.8|4441|4443.5|4440.7|4444|4441.2|4442.8|4440|23
1606911700000|2020-12-02 12:21:40|4443.3|4440.5|4443.8|4441|4443.8|4441|4443.3|4440.5|1
1606911710000|2020-12-02 12:21:50|4443.5|4440.7|4442.8|4440|4443.8|4441|4442.8|4440|8
1606911720000|2020-12-02 12:22:00|||||||||1
1606911730000|2020-12-02 12:22:10|4442.2|4439.4|4441.5|4438.7|4442.2|4439.4|4440.5|4437.7|24
1606911740000|2020-12-02 12:22:20|4441.8|4439|4441.3|4438.5|4441.8|4439|4441.3|4438.5|9
1606911750000|2020-12-02 12:22:30|4440.8|4438|4440.5|4437.7|4440.8|4438|4440.5|4437.7|6
1606911760000|2020-12-02 12:22:40|4440.8|4438|4440.5|4437.7|4440.8|4438|4440.5|4437.7|2
1606911770000|2020-12-02 12:22:50|4440.8|4438|4442.5|4439.7|4442.5|4439.7|4440.5|4437.7|18
1606911780000|2020-12-02 12:23:00|4442.3|4439.5|4441.8|4439|4442.5|4439.7|4441.8|4439|2
1606911790000|2020-12-02 12:23:10|4442.3|4439.5|4442.5|4439.7|4442.5|4439.7|4441.8|4439|12
1606911800000|2020-12-02 12:23:20|4442.8|4440|4443.5|4440.7|4443.5|4440.7|4442.5|4439.7|19
1606911810000|2020-12-02 12:23:30|4443.3|4440.5|4443.8|4441|4444.5|4441.7|4443.3|4440.5|17
1606911820000|2020-12-02 12:23:40|4444.3|4441.5|4443.8|4441|4444.5|4441.7|4443.8|4441|2
1606911830000|2020-12-02 12:23:50|4444.3|4441.5|4444.8|4442|4444.8|4442|4443.8|4441|2
1606911840000|2020-12-02 12:24:00|4444.5|4441.7|4442.8|4440|4444.8|4442|4442.8|4440|10
1606911850000|2020-12-02 12:24:10|4443.3|4440.5|4443.5|4440.7|4443.8|4441|4442.8|4440|3
1606911860000|2020-12-02 12:24:20|4443.3|4440.5|4442.5|4439.7|4443.3|4440.5|4442.5|4439.7|3
1606911870000|2020-12-02 12:24:30|||||||||7
1606911880000|2020-12-02 12:24:40|4442.8|4440|4443.5|4440.7|4443.5|4440.7|4442.5|4439.7|6
1606911890000|2020-12-02 12:24:50|4442.8|4440|4443.8|4441|4443.8|4441|4442.8|4440|1
1606911900000|2020-12-02 12:25:00|4443.5|4440.7|4443.5|4440.7|4443.8|4441|4443.5|4440.7|3
1606911910000|2020-12-02 12:25:10|4443.8|4441|4445.8|4443|4445.8|4443|4443.8|4441|16
1606911920000|2020-12-02 12:25:20|4445.5|4442.7|4444.5|4441.7|4445.8|4443|4443.8|4441|30
1606911930000|2020-12-02 12:25:30|4444.8|4442|4443.8|4441|4445.8|4443|4443.8|4441|25
1606911940000|2020-12-02 12:25:40|4443.5|4440.7|4440.8|4438|4443.5|4440.7|4440.8|4438|22
1606911950000|2020-12-02 12:25:50|4440.5|4437.7|4440.8|4438|4440.8|4438|4440.5|4437.7|6
1606911960000|2020-12-02 12:26:00|4440.5|4437.7|4441.5|4438.7|4441.8|4439|4440.5|4437.7|31
1606911970000|2020-12-02 12:26:10|4441.8|4439|4443.5|4440.7|4443.5|4440.7|4441.5|4438.7|7
1606911980000|2020-12-02 12:26:20|4443.8|4441|4442.5|4439.7|4443.8|4441|4442.5|4439.7|5
1606911990000|2020-12-02 12:26:30|4442.8|4440|4443.5|4440.7|4443.5|4440.7|4442.5|4439.7|8
1606912000000|2020-12-02 12:26:40|4443.8|4441|4442.5|4439.7|4443.8|4441|4441.8|4439|21
1606912010000|2020-12-02 12:26:50|4442.3|4439.5|4441.5|4438.7|4442.3|4439.5|4441.5|4438.7|12
1606912020000|2020-12-02 12:27:00|4440.8|4438|4440.8|4438|4441.8|4439|4440.5|4437.7|14
1606912030000|2020-12-02 12:27:10|4440.5|4437.7|4440.8|4438|4440.8|4438|4440.5|4437.7|4
1606912040000|2020-12-02 12:27:20|4441.5|4438.7|4441.8|4439|4442.5|4439.7|4441.5|4438.7|37
1606912050000|2020-12-02 12:27:30|4441.5|4438.7|4441.8|4439|4441.8|4439|4440.5|4437.7|14
1606912060000|2020-12-02 12:27:40|4441.5|4438.7|4441.8|4439|4441.8|4439|4441.5|4438.7|2
1606912070000|2020-12-02 12:27:50|4441.5|4438.7|4441.5|4438.7|4441.8|4439|4440.8|4438|7
1606912080000|2020-12-02 12:28:00|4441.8|4439|4444.5|4441.7|4445.8|4443|4441.5|4438.7|57
1606912090000|2020-12-02 12:28:10|4444.3|4441.5|4443.5|4440.7|4444.8|4442|4443.5|4440.7|3
1606912100000|2020-12-02 12:28:20|4443.3|4440.5|4442.5|4439.7|4443.3|4440.5|4442.5|4439.7|2
1606912110000|2020-12-02 12:28:30|4443|4440.2|4443.5|4440.7|4443.8|4441|4442.3|4439.5|35
1606912120000|2020-12-02 12:28:40|4443.3|4440.5|4442.8|4440|4443.3|4440.5|4442.8|4440|0
1606912130000|2020-12-02 12:28:50|4442.5|4439.7|4442.5|4439.7|4442.5|4439.7|4442.5|4439.7|3
1606912140000|2020-12-02 12:29:00|4442.8|4440|4442.5|4439.7|4442.8|4440|4442.5|4439.7|1
1606912150000|2020-12-02 12:29:10|4442.8|4440|4443.5|4440.7|4443.5|4440.7|4442.5|4439.7|4
1606912160000|2020-12-02 12:29:20|4442.8|4440|4441.5|4438.7|4442.8|4440|4441.5|4438.7|11
1606912170000|2020-12-02 12:29:30|4441.8|4439|4443.5|4440.7|4443.8|4441|4441.5|4438.7|21
1606912180000|2020-12-02 12:29:40|4442.8|4440|4443.5|4440.7|4443.5|4440.7|4442.8|4440|14
1606912190000|2020-12-02 12:29:50|4444.1|4441.3|4444.8|4442|4445.5|4442.7|4444.1|4441.3|27
1606912200000|2020-12-02 12:30:00|4445.5|4442.7|4443.5|4440.7|4445.5|4442.7|4443.5|4440.7|13
1606912210000|2020-12-02 12:30:10|4443.8|4441|4442.8|4440|4443.8|4441|4442.8|4440|9
1606912220000|2020-12-02 12:30:20|4443.3|4440.5|4443.8|4441|4443.8|4441|4443.3|4440.5|16
1606912230000|2020-12-02 12:30:30|4443.5|4440.7|4443.8|4441|4444.5|4441.7|4443.5|4440.7|9
1606912240000|2020-12-02 12:30:40|4443.5|4440.7|4443.5|4440.7|4444.3|4441.5|4443.5|4440.7|7
1606912250000|2020-12-02 12:30:50|4443.8|4441|4444.5|4441.7|4444.8|4442|4443.5|4440.7|0
1606912260000|2020-12-02 12:31:00|4443.8|4441|4444.5|4441.7|4444.8|4442|4443.8|4441|16
1606912270000|2020-12-02 12:31:10|4444.8|4442|4445.5|4442.7|4445.8|4443|4444.8|4442|5
1606912280000|2020-12-02 12:31:20|4445.3|4442.5|4444.8|4442|4445.5|4442.7|4444.8|4442|14
1606912290000|2020-12-02 12:31:30|4444.5|4441.7|4444.8|4442|4444.8|4442|4444.5|4441.7|2
1606912300000|2020-12-02 12:31:40|4445|4442.2|4444.5|4441.7|4445.5|4442.7|4444.5|4441.7|6
1606912310000|2020-12-02 12:31:50|4443.8|4441|4444.8|4442|4444.8|4442|4443.8|4441|7
1606912320000|2020-12-02 12:32:00|4444.5|4441.7|4444.8|4442|4445.3|4442.5|4444.5|4441.7|3
1606912330000|2020-12-02 12:32:10|4445|4442.2|4445.5|4442.7|4445.8|4443|4444.8|4442|11
1606912340000|2020-12-02 12:32:20|4444.8|4442|4446.5|4443.7|4446.8|4444|4444.8|4442|22
1606912350000|2020-12-02 12:32:30|4447.8|4445|4450.8|4448|4450.8|4448|4447.8|4445|153
1606912360000|2020-12-02 12:32:40|4450.5|4447.7|4450.5|4447.7|4450.8|4448|4450.5|4447.7|22
1606912370000|2020-12-02 12:32:50|4450.8|4448|4450.8|4448|4450.8|4448|4450.3|4447.5|20
1606912380000|2020-12-02 12:33:00|4450.5|4447.7|4449.8|4447|4450.5|4447.7|4449.5|4446.7|22
1606912390000|2020-12-02 12:33:10|4449.5|4446.7|4449.8|4447|4449.8|4447|4449.5|4446.7|7
1606912400000|2020-12-02 12:33:20|4450.3|4447.5|4449.5|4446.7|4450.8|4448|4449.5|4446.7|15
1606912410000|2020-12-02 12:33:30|4449.8|4447|4448.8|4446|4449.8|4447|4448.5|4445.7|16
1606912420000|2020-12-02 12:33:40|4449|4446.2|4449.5|4446.7|4449.8|4447|4449|4446.2|19
1606912430000|2020-12-02 12:33:50|4449.8|4447|4449.8|4447|4449.8|4447|4449.5|4446.7|2
1606912440000|2020-12-02 12:34:00|4449.5|4446.7|4449.5|4446.7|4450.5|4447.7|4449.5|4446.7|18
1606912450000|2020-12-02 12:34:10|4449.8|4447|4449.8|4447|4450.3|4447.5|4449.8|4447|14
1606912460000|2020-12-02 12:34:20|4450|4447.2|4449.8|4447|4450.5|4447.7|4449.5|4446.7|7
1606912470000|2020-12-02 12:34:30|4449.5|4446.7|4449.5|4446.7|4449.8|4447|4449.5|4446.7|9
1606912480000|2020-12-02 12:34:40|4449.8|4447|4446.5|4443.7|4449.8|4447|4446.5|4443.7|31
1606912490000|2020-12-02 12:34:50|4446.8|4444|4446.8|4444|4446.8|4444|4445.8|4443|11
1606912500000|2020-12-02 12:35:00|4447.5|4444.7|4448.5|4445.7|4448.8|4446|4447.5|4444.7|13
1606912510000|2020-12-02 12:35:10|4448.8|4446|4448.8|4446|4448.8|4446|4448.5|4445.7|3
1606912520000|2020-12-02 12:35:20|4448.5|4445.7|4448.5|4445.7|4448.8|4446|4448.5|4445.7|0
1606912530000|2020-12-02 12:35:30|4448.8|4446|4448.8|4446|4449|4446.2|4447.8|4445|25
1606912540000|2020-12-02 12:35:40|4448.5|4445.7|4447.8|4445|4448.5|4445.7|4447.8|4445|4
1606912550000|2020-12-02 12:35:50|4447.5|4444.7|4447.3|4444.5|4447.8|4445|4446.8|4444|6
1606912560000|2020-12-02 12:36:00|4447|4444.2|4446.5|4443.7|4447|4444.2|4446.5|4443.7|12
1606912570000|2020-12-02 12:36:10|4446.3|4443.5|4445.8|4443|4446.5|4443.7|4445.5|4442.7|24
1606912590000|2020-12-02 12:36:30|4446|4443.2|4445.8|4443|4446.5|4443.7|4445.8|4443|17
1606912600000|2020-12-02 12:36:40|4446.5|4443.7|4447.5|4444.7|4447.8|4445|4445.8|4443|10
1606912610000|2020-12-02 12:36:50|4446.8|4444|4446.8|4444|4447.5|4444.7|4446.8|4444|11
1606912620000|2020-12-02 12:37:00|4446.5|4443.7|4446.5|4443.7|4446.8|4444|4446.5|4443.7|1
1606912630000|2020-12-02 12:37:10|4446.8|4444|4445.8|4443|4446.8|4444|4445.8|4443|9
1606912640000|2020-12-02 12:37:20|4445.5|4442.7|4444.8|4442|4445.5|4442.7|4444.8|4442|4
1606912650000|2020-12-02 12:37:30|4444.5|4441.7|4444.8|4442|4444.8|4442|4444.5|4441.7|0
1606912660000|2020-12-02 12:37:40|4444.5|4441.7|4443.5|4440.7|4444.5|4441.7|4443.5|4440.7|22
1606912670000|2020-12-02 12:37:50|4443.8|4441|4443.5|4440.7|4443.8|4441|4443.5|4440.7|4
1606912680000|2020-12-02 12:38:00|||||||||1
1606912690000|2020-12-02 12:38:10|4443|4440.2|4442.5|4439.7|4443|4440.2|4442.5|4439.7|29
1606912700000|2020-12-02 12:38:20|4442.3|4439.5|4441.8|4439|4442.5|4439.7|4441.8|4439|14
1606912710000|2020-12-02 12:38:30|4442.5|4439.7|4441.8|4439|4442.5|4439.7|4441.8|4439|28
1606912720000|2020-12-02 12:38:40|4441.5|4438.7|4441.5|4438.7|4441.8|4439|4441.5|4438.7|12
1606912730000|2020-12-02 12:38:50|4441.8|4439|4441.5|4438.7|4441.8|4439|4441.5|4438.7|3
1606912740000|2020-12-02 12:39:00|4441.8|4439|4441.5|4438.7|4441.8|4439|4440.8|4438|22
1606912750000|2020-12-02 12:39:10|4441.8|4439|4441.8|4439|4442.8|4440|4441.5|4438.7|24
1606912760000|2020-12-02 12:39:20|||||||||4
1606912770000|2020-12-02 12:39:30|4441.5|4438.7|4441.8|4439|4441.8|4439|4441.5|4438.7|2
1606912780000|2020-12-02 12:39:40|4441.5|4438.7|4438.8|4436|4441.5|4438.7|4438.8|4436|72
1606912790000|2020-12-02 12:39:50|4438.5|4435.7|4436.8|4434|4438.5|4435.7|4436.3|4433.5|75
1606912800000|2020-12-02 12:40:00|4436.5|4433.7|4435.8|4433|4437.3|4434.5|4435.8|4433|32
1606912810000|2020-12-02 12:40:10|4434.8|4432|4435.8|4433|4436.8|4434|4434.8|4432|82
1606912820000|2020-12-02 12:40:20|4435.5|4432.7|4435.5|4432.7|4435.8|4433|4435.5|4432.7|19
1606912830000|2020-12-02 12:40:30|4435.8|4433|4433.5|4430.7|4436.8|4434|4433.5|4430.7|30
1606912840000|2020-12-02 12:40:40|4433.8|4431|4432.8|4430|4433.8|4431|4432.5|4429.7|37
1606912850000|2020-12-02 12:40:50|4433.3|4430.5|4432.5|4429.7|4433.5|4430.7|4432.5|4429.7|27
1606912860000|2020-12-02 12:41:00|4432.8|4430|4432.8|4430|4433.8|4431|4432.5|4429.7|34
1606912870000|2020-12-02 12:41:10|4433|4430.2|4432.8|4430|4434.5|4431.7|4432.8|4430|134
1606912880000|2020-12-02 12:41:20|4432.5|4429.7|4437.5|4434.7|4437.8|4435|4432.3|4429.5|116
1606912890000|2020-12-02 12:41:30|4437.8|4435|4436.5|4433.7|4437.8|4435|4435.8|4433|20
1606912900000|2020-12-02 12:41:40|4436|4433.2|4437.5|4434.7|4437.8|4435|4435.8|4433|19
1606912910000|2020-12-02 12:41:50|4436.8|4434|4437.8|4435|4437.8|4435|4436.8|4434|9
1606912920000|2020-12-02 12:42:00|4437.5|4434.7|4437.8|4435|4437.8|4435|4435.8|4433|60
1606912930000|2020-12-02 12:42:10|4437.5|4434.7|4436.8|4434|4437.8|4435|4436.8|4434|31
1606912940000|2020-12-02 12:42:20|||||||||3
1606912950000|2020-12-02 12:42:30|4437|4434.2|4437.5|4434.7|4437.5|4434.7|4437|4434.2|6
1606912960000|2020-12-02 12:42:40|4437.8|4435|4437.8|4435|4437.8|4435|4436.8|4434|8
1606912970000|2020-12-02 12:42:50|||||||||3
1606912980000|2020-12-02 12:43:00|4438.5|4435.7|4438.8|4436|4438.8|4436|4437.8|4435|10
1606912990000|2020-12-02 12:43:10|4438.5|4435.7|4438.8|4436|4438.8|4436|4437.8|4435|19
1606913000000|2020-12-02 12:43:20|||||||||13
1606913010000|2020-12-02 12:43:30|||||||||4
1606913020000|2020-12-02 12:43:40|4438.5|4435.7|4439.8|4437|4439.8|4437|4438.5|4435.7|27
1606913030000|2020-12-02 12:43:50|4439.5|4436.7|4439.8|4437|4439.8|4437|4438.8|4436|36
1606913040000|2020-12-02 12:44:00|4439.5|4436.7|4438.8|4436|4439.5|4436.7|4438.8|4436|6
1606913050000|2020-12-02 12:44:10|4438.5|4435.7|4438.8|4436|4438.8|4436|4437.8|4435|22
1606913060000|2020-12-02 12:44:20|4438.5|4435.7|4437.8|4435|4438.5|4435.7|4437.5|4434.7|7
1606913070000|2020-12-02 12:44:30|4437.5|4434.7|4438.5|4435.7|4438.8|4436|4437.5|4434.7|31
1606913080000|2020-12-02 12:44:40|4438.8|4436|4439.8|4437|4440.8|4438|4438.5|4435.7|42
1606913090000|2020-12-02 12:44:50|4438.8|4436|4439.5|4436.7|4439.8|4437|4438.8|4436|15
1606913100000|2020-12-02 12:45:00|4439.8|4437|4439.8|4437|4440.5|4437.7|4439.8|4437|15
1606913110000|2020-12-02 12:45:10|4440.8|4438|4440.8|4438|4441.8|4439|4440.3|4437.5|17
1606913120000|2020-12-02 12:45:20|4440.5|4437.7|4440.5|4437.7|4440.8|4438|4439.8|4437|20
1606913130000|2020-12-02 12:45:30|4440.8|4438|4440.8|4438|4441.5|4438.7|4440.8|4438|11
1606913140000|2020-12-02 12:45:40|4440.3|4437.5|4438.8|4436|4440.3|4437.5|4437.8|4435|28
1606913150000|2020-12-02 12:45:50|||||||||1
1606913160000|2020-12-02 12:46:00|4438.5|4435.7|4438.8|4436|4438.8|4436|4438.5|4435.7|0
1606913170000|2020-12-02 12:46:10|4438.2|4435.4|4438.8|4436|4438.8|4436|4437.8|4435|15
1606913180000|2020-12-02 12:46:20|4437.8|4435|4438.8|4436|4439.8|4437|4437.5|4434.7|48
1606913190000|2020-12-02 12:46:30|||||||||4
1606913200000|2020-12-02 12:46:40|4439.8|4437|4439.8|4437|4439.8|4437|4439.8|4437|15
1606913210000|2020-12-02 12:46:50|4438.8|4436|4438.8|4436|4438.8|4436|4438.5|4435.7|24
1606913220000|2020-12-02 12:47:00|4439|4436.2|4439.8|4437|4439.8|4437|4439|4436.2|8
1606913230000|2020-12-02 12:47:10|4439.3|4436.5|4438.8|4436|4439.3|4436.5|4438.5|4435.7|9
1606913240000|2020-12-02 12:47:20|4439.8|4437|4438.8|4436|4439.8|4437|4438.8|4436|11
1606913250000|2020-12-02 12:47:30|4439.3|4436.5|4440.8|4438|4440.8|4438|4438.8|4436|31
1606913260000|2020-12-02 12:47:40|4440.5|4437.7|4439.8|4437|4440.8|4438|4439.5|4436.7|19
1606913270000|2020-12-02 12:47:50|4440.5|4437.7|4440.5|4437.7|4440.8|4438|4440.5|4437.7|15
1606913280000|2020-12-02 12:48:00|4440|4437.2|4440.8|4438|4440.8|4438|4439.8|4437|18
1606913290000|2020-12-02 12:48:10|4441.3|4438.5|4441.5|4438.7|4441.8|4439|4440.8|4438|23
1606913300000|2020-12-02 12:48:20|4441.8|4439|4440.8|4438|4441.8|4439|4440.8|4438|17
1606913310000|2020-12-02 12:48:30|4440.5|4437.7|4441.8|4439|4441.8|4439|4440.5|4437.7|12
1606913320000|2020-12-02 12:48:40|4441.5|4438.7|4441.8|4439|4441.8|4439|4441.5|4438.7|8
1606913330000|2020-12-02 12:48:50|4441.5|4438.7|4444.8|4442|4444.8|4442|4441.5|4438.7|64
1606913340000|2020-12-02 12:49:00|4444.5|4441.7|4445.8|4443|4446.8|4444|4443.8|4441|79
1606913350000|2020-12-02 12:49:10|4446.3|4443.5|4446.8|4444|4446.8|4444|4445.8|4443|68
1606913360000|2020-12-02 12:49:20|4446.5|4443.7|4446.8|4444|4446.8|4444|4445.8|4443|8
1606913370000|2020-12-02 12:49:30|4446.5|4443.7|4446.8|4444|4446.8|4444|4445.5|4442.7|11
1606913380000|2020-12-02 12:49:40|4446.5|4443.7|4446.5|4443.7|4446.8|4444|4446.5|4443.7|14
1606913390000|2020-12-02 12:49:50|4446|4443.2|4445.8|4443|4446.5|4443.7|4445.8|4443|4
1606913400000|2020-12-02 12:50:00|4446.3|4443.5|4445.8|4443|4446.8|4444|4445.8|4443|8
1606913410000|2020-12-02 12:50:10|4446|4443.2|4446.8|4444|4447.5|4444.7|4446|4443.2|13
1606913420000|2020-12-02 12:50:20|4447.3|4444.5|4447.8|4445|4448|4445.2|4447.3|4444.5|46
1606913430000|2020-12-02 12:50:30|4448.8|4446|4448.8|4446|4448.8|4446|4448.8|4446|12
1606913440000|2020-12-02 12:50:40|4449.3|4446.5|4448.8|4446|4449.3|4446.5|4448.8|4446|32
1606913450000|2020-12-02 12:50:50|4448.5|4445.7|4448.8|4446|4448.8|4446|4448|4445.2|14
1606913460000|2020-12-02 12:51:00|4448.5|4445.7|4448.8|4446|4448.8|4446|4448.5|4445.7|9
1606913470000|2020-12-02 12:51:10|4448.5|4445.7|4450.5|4447.7|4450.8|4448|4448.5|4445.7|37
1606913480000|2020-12-02 12:51:20|4450.8|4448|4452.3|4449.5|4452.5|4449.7|4450.8|4448|108
1606950000000|2020-12-02 23:00:00|4509.3|4506.5|4507.3|4504.5|4509.3|4506.5|4507.3|4504.5|5
1606950010000|2020-12-02 23:00:10|4506.8|4504|4508.3|4505.5|4508.9|4506|4506.8|4504|28
1606950020000|2020-12-02 23:00:20|4508.6|4505.8|4510.3|4507.5|4510.3|4507.5|4508.6|4505.8|14
1606950030000|2020-12-02 23:00:30|||||||||3
1606950040000|2020-12-02 23:00:40|4510.8|4508|4512.3|4509.5|4512.3|4509.5|4510.8|4508|22
1606950050000|2020-12-02 23:00:50|||||||||13
1606950060000|2020-12-02 23:01:00|4512.6|4509.8|4518.3|4515.5|4522|4516.3|4512.6|4509.8|195
1606950070000|2020-12-02 23:01:10|4518.1|4515.3|4516.1|4513.3|4518.1|4515.3|4515.8|4513|33
1606950080000|2020-12-02 23:01:20|4516.3|4513.5|4516.3|4513.5|4517.3|4514.5|4516.3|4513.5|6
1606950090000|2020-12-02 23:01:30|4515.8|4513|4513.3|4510.5|4515.8|4513|4512.8|4510|18
1606950100000|2020-12-02 23:01:40|||||||||3
1606950110000|2020-12-02 23:01:50|4513.6|4510.8|4515.3|4512.5|4515.3|4512.5|4513.6|4510.8|7
1606950120000|2020-12-02 23:02:00|4515.8|4513|4514.8|4512|4515.8|4513|4514.3|4511.5|14
1606950130000|2020-12-02 23:02:10|4515.3|4512.5|4516.3|4513.5|4516.3|4513.5|4515.3|4512.5|1
1606950140000|2020-12-02 23:02:20|4516.8|4514|4517.6|4514.8|4518.1|4515.3|4516.3|4513.5|14
1606950150000|2020-12-02 23:02:30|4517.8|4515|4518.3|4515.5|4518.6|4515.8|4516.3|4513.5|14
1606950160000|2020-12-02 23:02:40|4518.1|4515.3|4517.1|4514.3|4518.1|4515.3|4517.1|4514.3|9
1606950170000|2020-12-02 23:02:50|4517.3|4514.5|4517.1|4514.3|4517.3|4514.5|4517.1|4514.3|1
1606950180000|2020-12-02 23:03:00|4518.1|4515.3|4518.1|4515.3|4518.3|4515.5|4518.1|4515.3|7
1606950190000|2020-12-02 23:03:10|||||||||2
1606950200000|2020-12-02 23:03:20|4517.6|4514.8|4517.1|4514.3|4517.6|4514.8|4517.1|4514.3|4
1606950210000|2020-12-02 23:03:30|4516.8|4514|4516.3|4513.5|4516.8|4514|4516.3|4513.5|12
1606950220000|2020-12-02 23:03:40|4516.6|4513.8|4516.3|4513.5|4517.1|4514.3|4516.3|4513.5|6
1606950230000|2020-12-02 23:03:50|||||||||1
1606950240000|2020-12-02 23:04:00|||||||||17
1606950260000|2020-12-02 23:04:20|4515.3|4512.5|4512.1|4509.3|4515.3|4512.5|4511.1|4508.3|90
1606950270000|2020-12-02 23:04:30|4512.6|4509.8|4512.3|4509.5|4512.6|4509.8|4511.6|4508.8|6
1606950280000|2020-12-02 23:04:40|4512.8|4510|4513.1|4510.3|4513.3|4510.5|4512.8|4510|8
1606950290000|2020-12-02 23:04:50|4512.8|4510|4512.3|4509.5|4512.8|4510|4512.3|4509.5|1
1606950300000|2020-12-02 23:05:00|4512.8|4510|4512.3|4509.5|4512.8|4510|4512.3|4509.5|5
1606950310000|2020-12-02 23:05:10|4513.1|4510.3|4509.3|4506.5|4513.1|4510.3|4508.3|4505.5|56
1606950320000|2020-12-02 23:05:20|4509.6|4506.8|4509.3|4506.5|4509.8|4507|4509.3|4506.5|6
1606950330000|2020-12-02 23:05:30|4510.3|4507.5|4510.3|4507.5|4510.3|4507.5|4509.3|4506.5|14
1606950340000|2020-12-02 23:05:40|4510.1|4507.3|4510.3|4507.5|4510.3|4507.5|4509.8|4507|3
1606950360000|2020-12-02 23:06:00|||||||||1
1606950380000|2020-12-02 23:06:20|||||||||1
1606950390000|2020-12-02 23:06:30|4510.6|4507.8|4512.3|4509.5|4512.6|4509.8|4510.6|4507.8|10
1606950400000|2020-12-02 23:06:40|4512.1|4509.3|4512.3|4509.5|4512.3|4509.5|4512.1|4509.3|11
1606950410000|2020-12-02 23:06:50|||||||||4
1606950420000|2020-12-02 23:07:00|4512.6|4509.8|4513.1|4510.3|4513.3|4510.5|4512.3|4509.5|9
1606950430000|2020-12-02 23:07:10|4512.6|4509.8|4513.3|4510.5|4513.3|4510.5|4512.6|4509.8|0
1606950440000|2020-12-02 23:07:20|4513.1|4510.3|4513.1|4510.3|4513.3|4510.5|4513.1|4510.3|3
1606950450000|2020-12-02 23:07:30|4513.3|4510.5|4513.3|4510.5|4514.3|4511.5|4513.1|4510.3|23
1606950460000|2020-12-02 23:07:40|4511.3|4508.5|4507.3|4504.5|4511.3|4508.5|4504.8|4502|70
1606950470000|2020-12-02 23:07:50|4507.8|4505|4508.3|4505.5|4508.3|4505.5|4507.8|4505|6
1606950480000|2020-12-02 23:08:00|4507.6|4504.8|4507.3|4504.5|4507.8|4505|4507.3|4504.5|166
1606950490000|2020-12-02 23:08:10|4507.8|4505|4508.3|4505.5|4508.3|4505.5|4507.8|4505|4
1606950500000|2020-12-02 23:08:20|4507.9|4505.1|4507.3|4504.5|4507.9|4505.1|4507.3|4504.5|10
1606950510000|2020-12-02 23:08:30|4508.1|4505.3|4508.3|4505.5|4508.3|4505.5|4508.1|4505.3|14
1606950520000|2020-12-02 23:08:40|||||||||2
1606950530000|2020-12-02 23:08:50|4506.3|4503.5|4503.6|4500.8|4506.3|4503.5|4503.6|4500.8|61
1606950540000|2020-12-02 23:09:00|4503.3|4500.5|4504.6|4501.8|4504.6|4501.8|4502.3|4499.5|45
1606950550000|2020-12-02 23:09:10|4504.9|4502.1|4502.8|4500|4505.3|4502.5|4502.3|4499.5|37
1606950560000|2020-12-02 23:09:20|4502.6|4499.8|4502.8|4500|4504.3|4501.5|4501.8|4499|19
1606950570000|2020-12-02 23:09:30|4502.3|4499.5|4503.3|4500.5|4503.3|4500.5|4502.3|4499.5|10
1606950590000|2020-12-02 23:09:50|||||||||3
1606950600000|2020-12-02 23:10:00|||||||||2
1606950610000|2020-12-02 23:10:10|4503.6|4500.8|4504.3|4501.5|4504.3|4501.5|4503.6|4500.8|12
1606950620000|2020-12-02 23:10:20|4503.6|4500.8|4503.3|4500.5|4504.1|4501.3|4503.3|4500.5|4
1606950630000|2020-12-02 23:10:30|||||||||1
1606950640000|2020-12-02 23:10:40|4503.9|4501.1|4504.3|4501.5|4504.3|4501.5|4503.9|4501.1|3
1606950650000|2020-12-02 23:10:50|4503.9|4501.1|4503.3|4500.5|4503.9|4501.1|4503.3|4500.5|5
1606950670000|2020-12-02 23:11:10|4503.1|4500.3|4501.3|4498.5|4503.1|4500.3|4501.3|4498.5|38
1606950680000|2020-12-02 23:11:20|4501.1|4498.3|4500.3|4497.5|4501.1|4498.3|4499.3|4496.5|31
1606950690000|2020-12-02 23:11:30|4500.6|4497.8|4497.3|4494.5|4500.8|4498|4496.3|4493.5|69
1606950700000|2020-12-02 23:11:40|4497.6|4494.8|4497.3|4494.5|4498.3|4495.5|4495.3|4492.5|71
1606950710000|2020-12-02 23:11:50|4497.6|4494.8|4498.3|4495.5|4498.3|4495.5|4497.6|4494.8|10
1606950720000|2020-12-02 23:12:00|4498.1|4495.3|4498.3|4495.5|4498.9|4496.1|4497.6|4494.8|36
1606950730000|2020-12-02 23:12:10|4498.6|4495.8|4499.3|4496.5|4499.3|4496.5|4498.6|4495.8|4
1606950740000|2020-12-02 23:12:20|4499.1|4496.3|4497.6|4494.8|4499.3|4496.5|4497.6|4494.8|20
1606950750000|2020-12-02 23:12:30|4498.1|4495.3|4498.1|4495.3|4498.1|4495.3|4498.1|4495.3|0
1606950760000|2020-12-02 23:12:40|4496.6|4493.8|4496.3|4493.5|4497.1|4494.3|4496.3|4493.5|18
1606950770000|2020-12-02 23:12:50|4495.9|4493.1|4494.3|4491.5|4495.9|4493.1|4492.1|4489.3|33
1606950780000|2020-12-02 23:13:00|4494.1|4491.3|4494.3|4491.5|4494.3|4491.5|4494.1|4491.3|12
1606950790000|2020-12-02 23:13:10|4493.8|4491|4493.3|4490.5|4493.8|4491|4493.1|4490.3|14
1606950800000|2020-12-02 23:13:20|4493.1|4490.3|4492.3|4489.5|4493.1|4490.3|4491.6|4488.8|39
1606950810000|2020-12-02 23:13:30|4492.1|4489.3|4487.3|4484.5|4492.1|4489.3|4485.3|4482.5|89
1606950820000|2020-12-02 23:13:40|4487.6|4484.8|4489.3|4486.5|4489.3|4486.5|4487.6|4484.8|17
1606950830000|2020-12-02 23:13:50|4489.6|4486.8|4490.3|4487.5|4490.3|4487.5|4489.3|4486.5|13
1606950840000|2020-12-02 23:14:00|4490.1|4487.3|4491.3|4488.5|4491.3|4488.5|4490.1|4487.3|9
1606950850000|2020-12-02 23:14:10|4490.6|4487.8|4489.3|4486.5|4490.6|4487.8|4489.3|4486.5|16
1606950860000|2020-12-02 23:14:20|4489.6|4486.8|4489.6|4486.8|4489.6|4486.8|4489.3|4486.5|7
1606950870000|2020-12-02 23:14:30|4489.8|4487|4490.1|4487.3|4490.1|4487.3|4489.8|4487|0
1606950880000|2020-12-02 23:14:40|4489.6|4486.8|4490.3|4487.5|4490.3|4487.5|4489.3|4486.5|7
1606950890000|2020-12-02 23:14:50|4486.1|4483.3|4483.3|4480.5|4486.3|4483.5|4482.6|4479.8|59
1606950900000|2020-12-02 23:15:00|4483.6|4480.8|4485.3|4482.5|4485.3|4482.5|4482.6|4479.8|23
1606950910000|2020-12-02 23:15:10|4483.3|4480.5|4483.1|4480.3|4483.3|4480.5|4482.6|4479.8|73
1606950920000|2020-12-02 23:15:20|4482.8|4480|4479.3|4476.5|4483.3|4480.5|4478.8|4476|92
1606950930000|2020-12-02 23:15:30|4479.8|4477|4479.8|4477|4480.1|4477.3|4479.3|4476.5|9
1606950940000|2020-12-02 23:15:40|4480.1|4477.3|4481.1|4478.3|4481.1|4478.3|4479.6|4476.8|11
1606950950000|2020-12-02 23:15:50|4481.3|4478.5|4482.9|4478.9|4482.9|4479|4481.3|4478.5|10
1606950960000|2020-12-02 23:16:00|4481.8|4479|4480.1|4477.3|4482.9|4479|4479.8|4477|55
1606950970000|2020-12-02 23:16:10|4479.8|4477|4482.3|4479.5|4482.3|4479.5|4477.6|4474.8|108
1606950980000|2020-12-02 23:16:20|4478.6|4475.8|4476.8|4474|4480.2|4476.8|4476.6|4473.8|81
1606950990000|2020-12-02 23:16:30|4477.1|4474.3|4477.3|4474.5|4477.3|4474.5|4477.1|4474.3|5
1606951000000|2020-12-02 23:16:40|4477.8|4475|4478.3|4475.5|4478.3|4475.5|4477.8|4475|5
1606951010000|2020-12-02 23:16:50|||||||||4
1606951020000|2020-12-02 23:17:00|4478.8|4476|4482.1|4479.3|4482.1|4479.3|4478.8|4476|25
1606951030000|2020-12-02 23:17:10|4482.3|4479.5|4483.6|4480.8|4483.6|4480.8|4482.3|4479.5|6
1606951040000|2020-12-02 23:17:20|4484.4|4481.6|4483.3|4480.5|4485.3|4482.5|4483.3|4480.5|54
1606951050000|2020-12-02 23:17:30|4483.8|4481|4483.3|4480.5|4483.8|4481|4483.3|4480.5|9
1606951060000|2020-12-02 23:17:40|4482.8|4480|4481.8|4479|4482.8|4480|4481.1|4478.3|18
1606951070000|2020-12-02 23:17:50|4481.6|4478.8|4481.3|4478.5|4481.8|4479|4481.3|4478.5|2
1606951080000|2020-12-02 23:18:00|4481.8|4479|4482.3|4479.5|4482.3|4479.5|4481.3|4478.5|14
1606951090000|2020-12-02 23:18:10|4482.6|4479.8|4481.8|4479|4484.1|4481.3|4480.3|4477.5|37
1606951100000|2020-12-02 23:18:20|4482.3|4479.5|4482.8|4480|4482.8|4480|4482.3|4479.5|3
1606951110000|2020-12-02 23:18:30|4483.1|4480.3|4483.3|4480.5|4483.3|4480.5|4483.1|4480.3|2
1606951120000|2020-12-02 23:18:40|4483.8|4481|4484.3|4481.5|4484.3|4481.5|4483.8|4481|4
1606951130000|2020-12-02 23:18:50|4484.6|4481.8|4484.6|4481.8|4484.6|4481.8|4484.6|4481.8|2
1606951140000|2020-12-02 23:19:00|4485.1|4482.3|4487.3|4484.5|4487.3|4484.5|4485.1|4482.3|17
1606951150000|2020-12-02 23:19:10|4487.6|4484.8|4487.6|4484.8|4487.6|4484.8|4487.6|4484.8|8
1606951160000|2020-12-02 23:19:20|4487.3|4484.5|4486.8|4484|4487.3|4484.5|4486.6|4483.8|8
1606951170000|2020-12-02 23:19:30|4487.3|4484.5|4487.3|4484.5|4487.3|4484.5|4487.3|4484.5|0
1606951180000|2020-12-02 23:19:40|4487.1|4484.3|4488.3|4485.5|4489.3|4486.5|4487.1|4484.3|37
1606951190000|2020-12-02 23:19:50|4488.1|4485.3|4487.3|4484.5|4488.1|4485.3|4487.3|4484.5|2
1606951200000|2020-12-02 23:20:00|4486.8|4484|4486.6|4483.8|4486.8|4484|4486.6|4483.8|8
1606951210000|2020-12-02 23:20:10|4487.3|4484.5|4487.1|4484.3|4487.3|4484.5|4486.6|4483.8|2
1606951220000|2020-12-02 23:20:20|4486.6|4483.8|4486.3|4483.5|4487.3|4484.5|4486.3|4483.5|5
1606951230000|2020-12-02 23:20:30|4486.8|4484|4487.3|4484.5|4487.3|4484.5|4486.3|4483.5|9
1606951240000|2020-12-02 23:20:40|4487.1|4484.3|4486.6|4483.8|4487.3|4484.5|4486.6|4483.8|6
1606951250000|2020-12-02 23:20:50|4486.3|4483.5|4485.6|4482.8|4486.3|4483.5|4485.6|4482.8|6
1606951260000|2020-12-02 23:21:00|4485.8|4483|4486.6|4483.8|4487.3|4484.5|4485.8|4483|12
1606951270000|2020-12-02 23:21:10|4486.3|4483.5|4486.3|4483.5|4486.3|4483.5|4486.3|4483.5|1
1606951280000|2020-12-02 23:21:20|4486.6|4483.8|4486.6|4483.8|4487.1|4484.3|4486.3|4483.5|8
1606951290000|2020-12-02 23:21:30|4486.3|4483.5|4486.3|4483.5|4486.6|4483.8|4486.3|4483.5|4
1606951300000|2020-12-02 23:21:40|||||||||1
1606951310000|2020-12-02 23:21:50|||||||||1
1606951320000|2020-12-02 23:22:00|4487.3|4484.5|4487.3|4484.5|4487.3|4484.5|4486.8|4484|4
1606951330000|2020-12-02 23:22:10|||||||||1
1606951340000|2020-12-02 23:22:20|4487.6|4484.8|4489.3|4486.5|4489.3|4486.5|4487.6|4484.8|14
1606951350000|2020-12-02 23:22:30|4489.1|4486.3|4488.3|4485.5|4489.1|4486.3|4488.3|4485.5|8
1606951360000|2020-12-02 23:22:40|4488.8|4486|4489.1|4486.3|4489.1|4486.3|4488.8|4486|5
1606951370000|2020-12-02 23:22:50|4489.3|4486.5|4489.3|4486.5|4489.3|4486.5|4489.3|4486.5|0
1606951380000|2020-12-02 23:23:00|4488.6|4485.8|4488.3|4485.5|4488.6|4485.8|4488.3|4485.5|35
1606951390000|2020-12-02 23:23:10|4487.8|4485|4488.3|4485.5|4488.3|4485.5|4487.3|4484.5|2
1606951400000|2020-12-02 23:23:20|4487.9|4485.1|4488.3|4485.5|4488.3|4485.5|4487.3|4484.5|3
1606951410000|2020-12-02 23:23:30|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|2
1606951420000|2020-12-02 23:23:40|||||||||1
1606951440000|2020-12-02 23:24:00|4488.8|4486|4485.3|4482.5|4489.3|4486.5|4485.3|4482.5|38
1606951450000|2020-12-02 23:24:10|||||||||1
1606951460000|2020-12-02 23:24:20|4485.8|4483|4486.3|4483.5|4486.3|4483.5|4485.6|4482.8|8
1606951470000|2020-12-02 23:24:30|4486.1|4483.3|4485.8|4483|4486.1|4483.3|4485.3|4482.5|3
1606951480000|2020-12-02 23:24:40|4485.3|4482.5|4485.3|4482.5|4485.8|4483|4485.3|4482.5|4
1606951490000|2020-12-02 23:24:50|||||||||2
1606951500000|2020-12-02 23:25:00|4485.6|4482.8|4485.6|4482.8|4485.6|4482.8|4485.3|4482.5|8
1606951510000|2020-12-02 23:25:10|4486.1|4483.3|4486.1|4483.3|4486.3|4483.5|4486.1|4483.3|2
1606951520000|2020-12-02 23:25:20|4486.3|4483.5|4487.3|4484.5|4487.3|4484.5|4486.3|4483.5|25
1606951530000|2020-12-02 23:25:30|||||||||1
1606951550000|2020-12-02 23:25:50|||||||||1
1606951560000|2020-12-02 23:26:00|||||||||1
1606951570000|2020-12-02 23:26:10|4487.1|4484.3|4486.3|4483.5|4487.3|4484.5|4486.3|4483.5|3
1606951580000|2020-12-02 23:26:20|4486.8|4484|4487.3|4484.5|4487.3|4484.5|4486.8|4484|5
1606951590000|2020-12-02 23:26:30|4486.9|4484.1|4484.3|4481.5|4489.7|4484.1|4484.3|4479.7|36
1606951600000|2020-12-02 23:26:40|4484.6|4481.8|4484.3|4481.5|4484.8|4482|4484.3|4481.5|7
1606951610000|2020-12-02 23:26:50|4485.3|4482.5|4486.3|4483.5|4486.8|4484|4485.3|4482.5|11
1606951620000|2020-12-02 23:27:00|4486.6|4483.8|4487.6|4484.8|4487.6|4484.8|4486.6|4483.8|7
1606951630000|2020-12-02 23:27:10|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|4488.1|4485.3|6
1606951640000|2020-12-02 23:27:20|4487.3|4484.5|4486.6|4483.8|4487.3|4484.5|4486.6|4483.8|3
1606951650000|2020-12-02 23:27:30|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|4487.1|4484.3|1
1606951660000|2020-12-02 23:27:40|4486.6|4483.8|4487.1|4484.3|4487.1|4484.3|4486.6|4483.8|7
1606951670000|2020-12-02 23:27:50|4486.9|4484.1|4486.1|4483.3|4486.9|4484.1|4486.1|4483.3|6
1606951680000|2020-12-02 23:28:00|4486.6|4483.8|4488.3|4485.5|4488.3|4485.5|4486.6|4483.8|14
1606951690000|2020-12-02 23:28:10|4487.8|4485|4487.1|4484.3|4487.8|4485|4487.1|4484.3|2
1606951700000|2020-12-02 23:28:20|4487.3|4484.5|4486.8|4484|4487.3|4484.5|4486.8|4484|1
1606951710000|2020-12-02 23:28:30|4487.3|4484.5|4488.1|4485.3|4488.1|4485.3|4487.3|4484.5|3
1606951720000|2020-12-02 23:28:40|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|4488.1|4485.3|3
1606951730000|2020-12-02 23:28:50|4488.1|4485.3|4488.1|4485.3|4488.3|4485.5|4488.1|4485.3|0
1606951740000|2020-12-02 23:29:00|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|4488.3|4485.5|1
1606951750000|2020-12-02 23:29:10|||||||||1
1606951770000|2020-12-02 23:29:30|4487.8|4485|4488.3|4485.5|4488.3|4485.5|4487.8|4485|2
1606951780000|2020-12-02 23:29:40|4488.1|4485.3|4488.3|4485.5|4488.3|4485.5|4487.8|4485|6
1606951790000|2020-12-02 23:29:50|||||||||1
1606951800000|2020-12-02 23:30:00|4488.1|4485.3|4488.3|4485.5|4488.3|4485.5|4487.8|4485|7
1606951810000|2020-12-02 23:30:10|4488.9|4486.1|4489.1|4486.3|4489.1|4486.3|4488.9|4486.1|12
1606951820000|2020-12-02 23:30:20|4489.3|4486.5|4489.3|4486.5|4489.3|4486.5|4489.3|4486.5|2
1606951830000|2020-12-02 23:30:30|||||||||2
1606951840000|2020-12-02 23:30:40|||||||||10
1606951850000|2020-12-02 23:30:50|||||||||2
1606951860000|2020-12-02 23:31:00|4489.8|4487|4494.3|4491.5|4494.3|4491.5|4489.8|4487|72
1606951870000|2020-12-02 23:31:10|||||||||7
1606951880000|2020-12-02 23:31:20|4494.6|4491.8|4494.6|4491.8|4495.1|4492.3|4494.3|4491.5|13
1606951890000|2020-12-02 23:31:30|4494.9|4492.1|4494.6|4491.8|4495.1|4492.3|4494.6|4491.8|3
1606951900000|2020-12-02 23:31:40|4494.3|4491.5|4493.8|4491|4494.3|4491.5|4493.6|4490.8|9
1606951910000|2020-12-02 23:31:50|4494.1|4491.3|4494.3|4491.5|4494.3|4491.5|4494.1|4491.3|2
1606951920000|2020-12-02 23:32:00|4494.1|4491.3|4494.3|4491.5|4494.3|4491.5|4493.8|4491|9
1606951940000|2020-12-02 23:32:20|4494.6|4491.8|4495.3|4492.5|4495.3|4492.5|4494.3|4491.5|11
1606951950000|2020-12-02 23:32:30|||||||||4
1606951960000|2020-12-02 23:32:40|||||||||1
1606951970000|2020-12-02 23:32:50|||||||||1
1606951980000|2020-12-02 23:33:00|4495.6|4492.8|4497.3|4494.5|4497.3|4494.5|4495.6|4492.8|19
1606951990000|2020-12-02 23:33:10|4497.6|4494.8|4498.3|4495.5|4498.6|4495.8|4497.3|4494.5|14
1606952000000|2020-12-02 23:33:20|4498.9|4496.1|4497.3|4494.5|4499.3|4496.5|4497.3|4494.5|18
1606952010000|2020-12-02 23:33:30|4497.9|4495.1|4497.3|4494.5|4498.3|4495.5|4497.3|4494.5|12
1606952020000|2020-12-02 23:33:40|4498.3|4495.5|4498.8|4496|4499.3|4496.5|4498.3|4495.5|45
1606952030000|2020-12-02 23:33:50|4498.3|4495.5|4498.3|4495.5|4498.3|4495.5|4498.3|4495.5|7
1606952040000|2020-12-02 23:34:00|4498.6|4495.8|4498.3|4495.5|4499.1|4496.3|4498.3|4495.5|18
1606952050000|2020-12-02 23:34:10|||||||||2
1606952060000|2020-12-02 23:34:20|4498.6|4495.8|4498.3|4495.5|4498.8|4496|4498.3|4495.5|6
1606952070000|2020-12-02 23:34:30|||||||||2
1606952080000|2020-12-02 23:34:40|||||||||1
1606952090000|2020-12-02 23:34:50|||||||||7
1606952100000|2020-12-02 23:35:00|4498.6|4495.8|4499.3|4496.5|4499.3|4496.5|4498.3|4495.5|6
1606952110000|2020-12-02 23:35:10|||||||||1
1606952120000|2020-12-02 23:35:20|4498.8|4496|4499.3|4496.5|4499.3|4496.5|4498.3|4495.5|21
1606952130000|2020-12-02 23:35:30|||||||||1
1606952140000|2020-12-02 23:35:40|||||||||3
1606952150000|2020-12-02 23:35:50|4498.8|4496|4498.8|4496|4498.8|4496|4498.8|4496|15
1606952160000|2020-12-02 23:36:00|4499.3|4496.5|4499.3|4496.5|4499.3|4496.5|4498.8|4496|4
1606952170000|2020-12-02 23:36:10|||||||||5
1606952180000|2020-12-02 23:36:20|||||||||43
1606952190000|2020-12-02 23:36:30|4498.8|4496|4498.3|4495.5|4498.8|4496|4498.1|4495.3|53
1606952200000|2020-12-02 23:36:40|4497.8|4495|4498.3|4495.5|4498.3|4495.5|4497.6|4494.8|7
1606952220000|2020-12-02 23:37:00|4497.6|4494.8|4497.3|4494.5|4497.6|4494.8|4497.3|4494.5|5
1606952230000|2020-12-02 23:37:10|||||||||6
1606952250000|2020-12-02 23:37:30|||||||||2
1606952260000|2020-12-02 23:37:40|4497.8|4495|4498.3|4495.5|4498.3|4495.5|4497.8|4495|2
1606952270000|2020-12-02 23:37:50|||||||||3
1606952280000|2020-12-02 23:38:00|||||||||2
1606952310000|2020-12-02 23:38:30|||||||||2
1606952320000|2020-12-02 23:38:40|||||||||6
1606952330000|2020-12-02 23:38:50|||||||||2
1606952340000|2020-12-02 23:39:00|||||||||1
1606952360000|2020-12-02 23:39:20|||||||||3
1606952370000|2020-12-02 23:39:30|||||||||2
1606952380000|2020-12-02 23:39:40|||||||||5
1606952390000|2020-12-02 23:39:50|||||||||1
1606952400000|2020-12-02 23:40:00|||||||||2
1606952410000|2020-12-02 23:40:10|||||||||1
1606952420000|2020-12-02 23:40:20|||||||||1
1606952430000|2020-12-02 23:40:30|||||||||3
1606952440000|2020-12-02 23:40:40|||||||||5
1606952460000|2020-12-02 23:41:00|||||||||1
1606952470000|2020-12-02 23:41:10|||||||||1
1606952480000|2020-12-02 23:41:20|4499.3|4496.5|4499.3|4496.5|4499.3|4496.5|4499.3|4496.5|6
1606952490000|2020-12-02 23:41:30|||||||||9
1606952500000|2020-12-02 23:41:40|4498.6|4495.8|4499.3|4496.5|4499.3|4496.5|4498.6|4495.8|14
1606952520000|2020-12-02 23:42:00|4499.8|4497|4501.6|4498.8|4502.1|4499.3|4499.8|4497|53
1606952530000|2020-12-02 23:42:10|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4501.6|4498.8|0
1606952540000|2020-12-02 23:42:20|4501.3|4498.5|4501.6|4498.8|4502.1|4499.3|4501.3|4498.5|5
1606952550000|2020-12-02 23:42:30|4501.3|4498.5|4501.3|4498.5|4501.3|4498.5|4501.1|4498.3|0
1606952560000|2020-12-02 23:42:40|4501.1|4498.3|4501.3|4498.5|4501.3|4498.5|4501.1|4498.3|6
1606952570000|2020-12-02 23:42:50|4501.6|4498.8|4502.1|4499.3|4502.1|4499.3|4501.3|4498.5|9
1606952580000|2020-12-02 23:43:00|4501.3|4498.5|4502.1|4499.3|4502.1|4499.3|4501.3|4498.5|8
1606952590000|2020-12-02 23:43:10|4501.6|4498.8|4502.3|4499.5|4502.3|4499.5|4501.6|4498.8|2
1606952600000|2020-12-02 23:43:20|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|4502.1|4499.3|0
1606952610000|2020-12-02 23:43:30|4502.3|4499.5|4503.1|4500.3|4503.3|4500.5|4502.3|4499.5|12
1606952620000|2020-12-02 23:43:40|4502.9|4500.1|4502.3|4499.5|4502.9|4500.1|4501.3|4498.5|12
1606952630000|2020-12-02 23:43:50|||||||||2
1606952640000|2020-12-02 23:44:00|4501.8|4499|4501.3|4498.5|4501.8|4499|4501.3|4498.5|3
1606952650000|2020-12-02 23:44:10|||||||||2
1606952660000|2020-12-02 23:44:20|4501.1|4498.3|4500.3|4497.5|4501.1|4498.3|4500.3|4497.5|9
1606952670000|2020-12-02 23:44:30|||||||||1
1606952690000|2020-12-02 23:44:50|||||||||2
1606952700000|2020-12-02 23:45:00|||||||||7
1606952710000|2020-12-02 23:45:10|4499.8|4497|4500.3|4497.5|4500.3|4497.5|4499.6|4496.8|20
1606952720000|2020-12-02 23:45:20|4500.1|4497.3|4500.3|4497.5|4500.3|4497.5|4499.6|4496.8|12
1606952730000|2020-12-02 23:45:30|4500.1|4497.3|4499.8|4497|4500.1|4497.3|4499.8|4497|3
1606952740000|2020-12-02 23:45:40|4500.3|4497.5|4500.3|4497.5|4500.3|4497.5|4500.1|4497.3|8
1606952750000|2020-12-02 23:45:50|||||||||2
1606952760000|2020-12-02 23:46:00|4500.6|4497.8|4501.3|4498.5|4501.3|4498.5|4500.6|4497.8|1
1606952770000|2020-12-02 23:46:10|||||||||1
1606952780000|2020-12-02 23:46:20|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|0
1606952790000|2020-12-02 23:46:30|4501.3|4498.5|4501.3|4498.5|4501.3|4498.5|4501.3|4498.5|2
1606952800000|2020-12-02 23:46:40|||||||||2
1606952810000|2020-12-02 23:46:50|||||||||2
1606952820000|2020-12-02 23:47:00|4501.6|4498.8|4503.3|4500.5|4503.3|4500.5|4501.6|4498.8|17
1606952830000|2020-12-02 23:47:10|4503.1|4500.3|4502.6|4499.8|4503.1|4500.3|4502.3|4499.5|9
1606952840000|2020-12-02 23:47:20|4502.3|4499.5|4502.3|4499.5|4502.3|4499.5|4502.3|4499.5|6
1606952850000|2020-12-02 23:47:30|||||||||3
1606952860000|2020-12-02 23:47:40|4502.6|4499.8|4502.3|4499.5|4502.6|4499.8|4502.3|4499.5|7
1606952870000|2020-12-02 23:47:50|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|4503.1|4500.3|3
1606952890000|2020-12-02 23:48:10|4503.3|4500.5|4504.3|4501.5|4504.6|4501.8|4503.3|4500.5|19
1606952900000|2020-12-02 23:48:20|4504.6|4501.8|4504.6|4501.8|4504.8|4502|4504.6|4501.8|6
1606952910000|2020-12-02 23:48:30|4504.3|4501.5|4504.3|4501.5|4504.6|4501.8|4504.3|4501.5|4
1606952920000|2020-12-02 23:48:40|4504.6|4501.8|4504.3|4501.5|4504.6|4501.8|4504.3|4501.5|4
1606952930000|2020-12-02 23:48:50|||||||||1
1606952940000|2020-12-02 23:49:00|4503.3|4500.5|4503.3|4500.5|4504.1|4501.3|4503.3|4500.5|15
1606952960000|2020-12-02 23:49:20|4504.6|4501.8|4503.3|4500.5|4504.6|4501.8|4503.3|4500.5|7
1606952980000|2020-12-02 23:49:40|||||||||4
1606952990000|2020-12-02 23:49:50|||||||||3
1606953010000|2020-12-02 23:50:10|||||||||1
1606953020000|2020-12-02 23:50:20|||||||||1
1606953030000|2020-12-02 23:50:30|4503.6|4500.8|4504.3|4501.5|4504.3|4501.5|4503.6|4500.8|5
1606953040000|2020-12-02 23:50:40|||||||||1
1606953050000|2020-12-02 23:50:50|4503.3|4500.5|4503.3|4500.5|4503.3|4500.5|4503.3|4500.5|5
1606953070000|2020-12-02 23:51:10|4503.9|4501.1|4503.3|4500.5|4504.1|4501.3|4502.3|4499.5|18
1606953090000|2020-12-02 23:51:30|4503.1|4500.3|4502.3|4499.5|4503.1|4500.3|4502.3|4499.5|3
1606953100000|2020-12-02 23:51:40|4502.8|4500|4503.3|4500.5|4503.3|4500.5|4502.8|4500|5
1606953110000|2020-12-02 23:51:50|4503.1|4500.3|4503.3|4500.5|4503.3|4500.5|4503.1|4500.3|1
1606953120000|2020-12-02 23:52:00|4502.8|4500|4502.3|4499.5|4503.3|4500.5|4502.3|4499.5|4
1606953130000|2020-12-02 23:52:10|4502.4|4499.6|4502.9|4500.1|4503.1|4500.3|4502.4|4499.6|1
1606953140000|2020-12-02 23:52:20|4502.4|4499.6|4503.4|4500.6|4503.4|4500.6|4502.4|4499.6|4
1606953150000|2020-12-02 23:52:30|4503.1|4500.3|4502.4|4499.6|4503.4|4500.6|4502.4|4499.6|2
1606953160000|2020-12-02 23:52:40|||||||||3
1606953170000|2020-12-02 23:52:50|||||||||10
1606953180000|2020-12-02 23:53:00|4501.8|4499|4501.6|4498.8|4501.8|4499|4501.6|4498.8|6
1606953210000|2020-12-02 23:53:30|4501.4|4498.6|4501.4|4498.6|4501.4|4498.6|4501.4|4498.6|7
1606953220000|2020-12-02 23:53:40|||||||||2
1606953230000|2020-12-02 23:53:50|4500.8|4498|4500.4|4497.6|4500.8|4498|4500.4|4497.6|9
1606953240000|2020-12-02 23:54:00|4500.9|4498.1|4501.4|4498.6|4501.4|4498.6|4500.9|4498.1|4
1606953270000|2020-12-02 23:54:30|||||||||1
1606953280000|2020-12-02 23:54:40|4501.9|4499.1|4502.4|4499.6|4502.4|4499.6|4501.9|4499.1|21
1606953290000|2020-12-02 23:54:50|4502.1|4499.3|4502.4|4499.6|4502.4|4499.6|4502.1|4499.3|5
1606953300000|2020-12-02 23:55:00|4502.1|4499.3|4502.4|4499.6|4502.4|4499.6|4502.1|4499.3|2
1606953310000|2020-12-02 23:55:10|||||||||1
1606953320000|2020-12-02 23:55:20|||||||||2
1606953340000|2020-12-02 23:55:40|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|8
1606953360000|2020-12-02 23:56:00|4503.6|4500.8|4504.4|4501.6|4504.4|4501.6|4503.6|4500.8|11
1606953370000|2020-12-02 23:56:10|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|9
1606953390000|2020-12-02 23:56:30|4502.9|4500.1|4502.9|4500.1|4503.4|4500.6|4502.4|4499.6|7
1606953400000|2020-12-02 23:56:40|4502.6|4499.8|4502.4|4499.6|4502.6|4499.8|4502.4|4499.6|4
1606953410000|2020-12-02 23:56:50|||||||||1
1606953420000|2020-12-02 23:57:00|4502.1|4499.3|4501.4|4498.6|4502.1|4499.3|4501.4|4498.6|4
1606953430000|2020-12-02 23:57:10|||||||||1
1606953440000|2020-12-02 23:57:20|4501.9|4499.1|4502.4|4499.6|4502.4|4499.6|4501.9|4499.1|4
1606953450000|2020-12-02 23:57:30|4502.1|4499.3|4502.4|4499.6|4502.4|4499.6|4502.1|4499.3|4
1606953490000|2020-12-02 23:58:10|||||||||2
1606953500000|2020-12-02 23:58:20|4501.8|4499|4501.4|4498.6|4501.8|4499|4501.4|4498.6|3
1606953510000|2020-12-02 23:58:30|||||||||2
1606953520000|2020-12-02 23:58:40|4500.8|4498|4500.4|4497.6|4500.8|4498|4500.4|4497.6|5
1606953540000|2020-12-02 23:59:00|||||||||3
1606953550000|2020-12-02 23:59:10|||||||||2
1606953560000|2020-12-02 23:59:20|||||||||3
1606953570000|2020-12-02 23:59:30|4500.6|4497.8|4500.4|4497.6|4500.6|4497.8|4500.4|4497.6|7
1606953580000|2020-12-02 23:59:40|4499.6|4496.8|4499.6|4496.8|4499.6|4496.8|4499.6|4496.8|57
1606953590000|2020-12-02 23:59:50|4498.4|4495.6|4498.4|4495.6|4499.1|4496.3|4498.4|4495.6|42
1606953600000|2020-12-03 00:00:00|4498.9|4496.1|4498.4|4495.6|4499.4|4496.6|4498.4|4495.6|9
1606953610000|2020-12-03 00:00:10|4498.1|4495.3|4497.4|4494.6|4498.1|4495.3|4497.4|4494.6|7
1606953620000|2020-12-03 00:00:20|4497.1|4494.3|4497.4|4494.6|4497.4|4494.6|4497.1|4494.3|8
1606953630000|2020-12-03 00:00:30|||||||||1
1606953640000|2020-12-03 00:00:40|||||||||1
1606953650000|2020-12-03 00:00:50|4497.8|4495|4498.4|4495.6|4498.4|4495.6|4497.4|4494.6|8
1606953660000|2020-12-03 00:01:00|||||||||4
1606953670000|2020-12-03 00:01:10|||||||||2
1606953690000|2020-12-03 00:01:30|||||||||1
1606953700000|2020-12-03 00:01:40|||||||||4
1606953710000|2020-12-03 00:01:50|4497.9|4495.1|4497.4|4494.6|4497.9|4495.1|4497.4|4494.6|6
1606953720000|2020-12-03 00:02:00|4496.6|4493.8|4496.4|4493.6|4496.6|4493.8|4496.4|4493.6|7
1606953730000|2020-12-03 00:02:10|4496.1|4493.3|4495.6|4492.8|4496.1|4493.3|4495.6|4492.8|17
1606953740000|2020-12-03 00:02:20|||||||||2
1606953750000|2020-12-03 00:02:30|||||||||3
1606953760000|2020-12-03 00:02:40|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|3
1606953770000|2020-12-03 00:02:50|||||||||1
1606953780000|2020-12-03 00:03:00|4495.1|4492.3|4495.4|4492.6|4495.4|4492.6|4495.1|4492.3|4
1606953790000|2020-12-03 00:03:10|4495.9|4493.1|4496.4|4493.6|4496.4|4493.6|4495.9|4493.1|10
1606953800000|2020-12-03 00:03:20|4496.6|4493.8|4497.4|4494.6|4497.4|4494.6|4496.6|4493.8|14
1606953810000|2020-12-03 00:03:30|4497.6|4494.8|4497.4|4494.6|4498.4|4495.6|4497.4|4494.6|6
1606953820000|2020-12-03 00:03:40|||||||||1
1606953840000|2020-12-03 00:04:00|||||||||2
1606953850000|2020-12-03 00:04:10|4497.6|4494.8|4498.4|4495.6|4498.4|4495.6|4497.6|4494.8|3
1606953860000|2020-12-03 00:04:20|||||||||2
1606953880000|2020-12-03 00:04:40|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|4500.4|4497.6|18
1606953890000|2020-12-03 00:04:50|||||||||3
1606953900000|2020-12-03 00:05:00|||||||||3
1606953910000|2020-12-03 00:05:10|||||||||1
1606953920000|2020-12-03 00:05:20|||||||||2
1606953940000|2020-12-03 00:05:40|||||||||1
1606953950000|2020-12-03 00:05:50|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|4501.1|4498.3|6
1606953960000|2020-12-03 00:06:00|4501.4|4498.6|4501.4|4498.6|4501.4|4498.6|4501.4|4498.6|0
1606953970000|2020-12-03 00:06:10|4500.9|4498.1|4502.4|4499.6|4502.4|4499.6|4500.4|4497.6|22
1606953980000|2020-12-03 00:06:20|4502.6|4499.8|4503.1|4500.3|4503.4|4500.6|4502.6|4499.8|27
1606953990000|2020-12-03 00:06:30|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|4503.4|4500.6|2
1606954000000|2020-12-03 00:06:40|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|4504.1|4501.3|18
1606954010000|2020-12-03 00:06:50|||||||||3
1606954020000|2020-12-03 00:07:00|4504.4|4501.6|4504.4|4501.6|4504.9|4502.1|4504.4|4501.6|14
1606954030000|2020-12-03 00:07:10|4505.1|4502.3|4508.1|4505.3|4508.1|4505.3|4505.1|4502.3|53
1606954040000|2020-12-03 00:07:20|4507.9|4505.1|4508.1|4505.3|4508.1|4505.3|4507.4|4504.6|12
1606954050000|2020-12-03 00:07:30|4508.4|4505.6|4507.4|4504.6|4508.4|4505.6|4507.4|4504.6|10
1606954060000|2020-12-03 00:07:40|4508.4|4505.6|4509.4|4506.6|4509.4|4506.6|4508.4|4505.6|23
1606954070000|2020-12-03 00:07:50|4509.9|4507.1|4511.4|4508.6|4512.4|4509.6|4509.9|4507.1|96
1606954080000|2020-12-03 00:08:00|4510.6|4507.8|4510.4|4507.6|4510.6|4507.8|4509.4|4506.6|33
1606954090000|2020-12-03 00:08:10|4510.1|4507.3|4509.4|4506.6|4510.1|4507.3|4508.4|4505.6|15
1606954100000|2020-12-03 00:08:20|4509.1|4506.3|4508.4|4505.6|4509.1|4506.3|4508.4|4505.6|21
1606954110000|2020-12-03 00:08:30|||||||||1
1606954120000|2020-12-03 00:08:40|||||||||1
1606954130000|2020-12-03 00:08:50|4509.4|4506.6|4509.4|4506.6|4509.4|4506.6|4509.4|4506.6|16
1606954140000|2020-12-03 00:09:00|4509.1|4506.3|4508.4|4505.6|4509.4|4506.6|4508.4|4505.6|5
1606954150000|2020-12-03 00:09:10|||||||||1
1606954160000|2020-12-03 00:09:20|||||||||5
1606954170000|2020-12-03 00:09:30|||||||||2
1606954180000|2020-12-03 00:09:40|4508.8|4506|4511.4|4508.6|4511.9|4509.1|4508.8|4506|53
1606954190000|2020-12-03 00:09:50|4511.9|4509.1|4511.6|4508.8|4511.9|4509.1|4511.6|4508.8|7
1606954200000|2020-12-03 00:10:00|4511.4|4508.6|4512.1|4509.3|4512.4|4509.6|4511.4|4508.6|25
1606954210000|2020-12-03 00:10:10|4512.4|4509.6|4512.4|4509.6|4512.4|4509.6|4512.4|4509.6|9
1606954220000|2020-12-03 00:10:20|4512.1|4509.3|4512.4|4509.6|4512.4|4509.6|4511.4|4508.6|9
1606954230000|2020-12-03 00:10:30|4513.1|4510.3|4513.1|4510.3|4513.1|4510.3|4513.1|4510.3|8
1606954240000|2020-12-03 00:10:40|4512.6|4509.8|4513.1|4510.3|4513.1|4510.3|4512.6|4509.8|19
1606954250000|2020-12-03 00:10:50|4512.9|4510.1|4512.1|4509.3|4512.9|4510.1|4512.1|4509.3|3
1606954260000|2020-12-03 00:11:00|4512.4|4509.6|4511.4|4508.6|4512.4|4509.6|4511.4|4508.6|44
1606954270000|2020-12-03 00:11:10|4511.9|4509.1|4511.4|4508.6|4512.4|4509.6|4511.4|4508.6|13
1606954280000|2020-12-03 00:11:20|4512.4|4509.6|4512.4|4509.6|4512.4|4509.6|4512.4|4509.6|7
1606954300000|2020-12-03 00:11:40|||||||||14
1606954310000|2020-12-03 00:11:50|||||||||15
1606954320000|2020-12-03 00:12:00|||||||||1
1606954330000|2020-12-03 00:12:10|4511.8|4509|4511.4|4508.6|4511.8|4509|4511.4|4508.6|6
1606954340000|2020-12-03 00:12:20|4510.8|4508|4510.4|4507.6|4510.8|4508|4510.4|4507.6|9
1606954350000|2020-12-03 00:12:30|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|4510.1|4507.3|3
1606954360000|2020-12-03 00:12:40|4509.6|4506.8|4513.1|4510.3|4513.1|4510.3|4509.1|4506.3|47
1606954370000|2020-12-03 00:12:50|4512.9|4510.1|4513.1|4510.3|4513.1|4510.3|4512.4|4509.6|19
1606954380000|2020-12-03 00:13:00|4512.9|4510.1|4512.4|4509.6|4512.9|4510.1|4512.4|4509.6|8
1606954390000|2020-12-03 00:13:10|4512.6|4509.8|4512.4|4509.6|4513.1|4510.3|4512.4|4509.6|9
1606954410000|2020-12-03 00:13:30|||||||||1
1606954420000|2020-12-03 00:13:40|4512.6|4509.8|4513.1|4510.3|4513.1|4510.3|4512.6|4509.8|11
1606954430000|2020-12-03 00:13:50|||||||||1
1606954440000|2020-12-03 00:14:00|4513.6|4510.8|4514.4|4511.6|4514.4|4511.6|4513.6|4510.8|26
1606954450000|2020-12-03 00:14:10|4514.9|4512.1|4514.1|4511.3|4514.9|4512.1|4514.1|4511.3|18
1606954460000|2020-12-03 00:14:20|4514.4|4511.6|4514.1|4511.3|4514.4|4511.6|4514.1|4511.3|2
1606954470000|2020-12-03 00:14:30|4513.6|4510.8|4513.4|4510.6|4513.6|4510.8|4513.4|4510.6|8
1606954490000|2020-12-03 00:14:50|||||||||1
1606954500000|2020-12-03 00:15:00|||||||||2
1606954510000|2020-12-03 00:15:10|4512.8|4510|4512.4|4509.6|4512.8|4510|4512.4|4509.6|23
1606954520000|2020-12-03 00:15:20|4512.9|4510.1|4514.1|4511.3|4514.1|4511.3|4512.4|4509.6|28
1606954530000|2020-12-03 00:15:30|||||||||1
1606954540000|2020-12-03 00:15:40|4513.9|4511.1|4514.1|4511.3|4514.1|4511.3|4513.6|4510.8|5
1606954550000|2020-12-03 00:15:50|4513.6|4510.8|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|7
1606954560000|2020-12-03 00:16:00|4512.4|4509.6|4511.4|4508.6|4512.4|4509.6|4511.4|4508.6|15
1606954570000|2020-12-03 00:16:10|4510.9|4508.1|4512.4|4509.6|4512.4|4509.6|4510.4|4507.6|16
1606954580000|2020-12-03 00:16:20|4512.6|4509.8|4512.4|4509.6|4512.6|4509.8|4512.4|4509.6|3
1606954590000|2020-12-03 00:16:30|4512.6|4509.8|4512.4|4509.6|4512.6|4509.8|4512.4|4509.6|3
1606954600000|2020-12-03 00:16:40|4512.6|4509.8|4513.4|4510.6|4513.4|4510.6|4512.6|4509.8|0
1606954610000|2020-12-03 00:16:50|4513.9|4511.1|4515.1|4512.3|4515.1|4512.3|4513.9|4511.1|12
1606954620000|2020-12-03 00:17:00|4514.6|4511.8|4514.9|4512.1|4515.1|4512.3|4514.4|4511.6|20
1606954630000|2020-12-03 00:17:10|4515.1|4512.3|4516.4|4513.6|4516.4|4513.6|4514.4|4511.6|27
1606954640000|2020-12-03 00:17:20|||||||||1
1606954650000|2020-12-03 00:17:30|4516.1|4513.3|4515.4|4512.6|4516.1|4513.3|4515.4|4512.6|3
1606954660000|2020-12-03 00:17:40|||||||||2
1606954670000|2020-12-03 00:17:50|||||||||1
1606954680000|2020-12-03 00:18:00|||||||||4
1606954690000|2020-12-03 00:18:10|4514.6|4511.8|4515.4|4512.6|4515.4|4512.6|4514.6|4511.8|21
1606954700000|2020-12-03 00:18:20|4514.8|4512|4514.4|4511.6|4514.8|4512|4514.4|4511.6|4
1606954710000|2020-12-03 00:18:30|||||||||1
1606954720000|2020-12-03 00:18:40|4514.1|4511.3|4513.4|4510.6|4514.1|4511.3|4513.4|4510.6|9
1606954730000|2020-12-03 00:18:50|4513.6|4510.8|4513.4|4510.6|4513.6|4510.8|4513.4|4510.6|0
1606954740000|2020-12-03 00:19:00|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|11
1606954760000|2020-12-03 00:19:20|||||||||3
1606954770000|2020-12-03 00:19:30|||||||||14
1606954780000|2020-12-03 00:19:40|4513.4|4510.6|4514.4|4511.6|4514.4|4511.6|4513.4|4510.6|8
1606954790000|2020-12-03 00:19:50|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|4513.4|4510.6|2
1606954800000|2020-12-03 00:20:00|||||||||1
1606954820000|2020-12-03 00:20:20|4513.1|4510.3|4512.4|4509.6|4513.1|4510.3|4512.1|4509.3|3
1606954830000|2020-12-03 00:20:30|4511.9|4509.1|4512.4|4509.6|4512.4|4509.6|4511.4|4508.6|6
1606954840000|2020-12-03 00:20:40|4512.1|4509.3|4512.4|4509.6|4512.4|4509.6|4512.1|4509.3|0
1606954850000|2020-12-03 00:20:50|4511.8|4509|4511.4|4508.6|4511.8|4509|4511.4|4508.6|5
1606954860000|2020-12-03 00:21:00|||||||||3
1606954870000|2020-12-03 00:21:10|4512.4|4509.6|4512.4|4509.6|4512.4|4509.6|4512.4|4509.6|4
1606954880000|2020-12-03 00:21:20|4512.1|4509.3|4511.4|4508.6|4512.4|4509.6|4511.4|4508.6|8
1606954890000|2020-12-03 00:21:30|||||||||2
1606954900000|2020-12-03 00:21:40|4512.4|4509.6|4511.4|4508.6|4512.4|4509.6|4511.4|4508.6|6
1606954960000|2020-12-03 00:22:40|4510.8|4508|4510.4|4507.6|4510.8|4508|4510.4|4507.6|21
1606954970000|2020-12-03 00:22:50|||||||||1
1606954980000|2020-12-03 00:23:00|||||||||1
1606954990000|2020-12-03 00:23:10|||||||||2
1606955000000|2020-12-03 00:23:20|||||||||1
1606955010000|2020-12-03 00:23:30|4510.6|4507.8|4510.4|4507.6|4511.4|4508.6|4510.4|4507.6|4
1606955020000|2020-12-03 00:23:40|4510.6|4507.8|4511.4|4508.6|4511.4|4508.6|4510.6|4507.8|2
1606955040000|2020-12-03 00:24:00|||||||||2
1606955050000|2020-12-03 00:24:10|||||||||1
1606955090000|2020-12-03 00:24:50|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4510.4|4507.6|8
1606955100000|2020-12-03 00:25:00|4511.6|4508.8|4512.4|4509.6|4512.4|4509.6|4511.6|4508.8|18
1606955110000|2020-12-03 00:25:10|||||||||1
1606955120000|2020-12-03 00:25:20|4512.6|4509.8|4512.4|4509.6|4512.6|4509.8|4512.4|4509.6|0
1606955130000|2020-12-03 00:25:30|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|4512.1|4509.3|0
1606955140000|2020-12-03 00:25:40|4513.1|4510.3|4513.4|4510.6|4513.4|4510.6|4513.1|4510.3|8
1606955160000|2020-12-03 00:26:00|||||||||7
1606955180000|2020-12-03 00:26:20|||||||||3
1606955190000|2020-12-03 00:26:30|4514.1|4511.3|4513.4|4510.6|4514.1|4511.3|4513.4|4510.6|8
1606955210000|2020-12-03 00:26:50|4512.4|4509.6|4512.4|4509.6|4512.6|4509.8|4512.4|4509.6|6
1606955220000|2020-12-03 00:27:00|4512.9|4510.1|4513.4|4510.6|4513.4|4510.6|4512.9|4510.1|9
1606955230000|2020-12-03 00:27:10|4513.1|4510.3|4512.4|4509.6|4513.1|4510.3|4512.4|4509.6|0
1606955250000|2020-12-03 00:27:30|4511.2|4508.4|4509.4|4506.6|4511.2|4508.4|4509.4|4506.6|44
1606955260000|2020-12-03 00:27:40|4510.1|4507.3|4509.4|4506.6|4510.4|4507.6|4509.4|4506.6|3
1606955270000|2020-12-03 00:27:50|4509.6|4506.8|4509.4|4506.6|4509.6|4506.8|4509.4|4506.6|0
1606955280000|2020-12-03 00:28:00|4509.6|4506.8|4510.4|4507.6|4510.4|4507.6|4509.4|4506.6|2
1606955290000|2020-12-03 00:28:10|4510.6|4507.8|4510.4|4507.6|4510.6|4507.8|4510.4|4507.6|1
1606955300000|2020-12-03 00:28:20|||||||||1
1606955310000|2020-12-03 00:28:30|4510.6|4507.8|4510.4|4507.6|4510.6|4507.8|4510.4|4507.6|1
1606955330000|2020-12-03 00:28:50|||||||||6
1606955340000|2020-12-03 00:29:00|4510.6|4507.8|4511.4|4508.6|4511.4|4508.6|4510.6|4507.8|0
1606955360000|2020-12-03 00:29:20|||||||||1
1606955370000|2020-12-03 00:29:30|||||||||1
1606955390000|2020-12-03 00:29:50|||||||||2
1606955400000|2020-12-03 00:30:00|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|7
1606955420000|2020-12-03 00:30:20|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4511.1|4508.3|0
1606955430000|2020-12-03 00:30:30|||||||||2
1606955450000|2020-12-03 00:30:50|4510.8|4508|4510.4|4507.6|4510.8|4508|4510.4|4507.6|1
1606955460000|2020-12-03 00:31:00|||||||||11
1606955470000|2020-12-03 00:31:10|4510.6|4507.8|4510.4|4507.6|4510.6|4507.8|4510.4|4507.6|0
1606955490000|2020-12-03 00:31:30|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|4510.6|4507.8|0
1606955500000|2020-12-03 00:31:40|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|5
1606955510000|2020-12-03 00:31:50|||||||||2
1606955520000|2020-12-03 00:32:00|||||||||3
1606955530000|2020-12-03 00:32:10|||||||||2
1606955540000|2020-12-03 00:32:20|||||||||1
1606955550000|2020-12-03 00:32:30|||||||||1
1606955570000|2020-12-03 00:32:50|||||||||1
1606955590000|2020-12-03 00:33:10|4510.6|4507.8|4511.4|4508.6|4511.4|4508.6|4510.6|4507.8|8
1606955600000|2020-12-03 00:33:20|||||||||1
1606955620000|2020-12-03 00:33:40|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4510.6|4507.8|15
1606955630000|2020-12-03 00:33:50|||||||||1
1606955660000|2020-12-03 00:34:20|4510.6|4507.8|4511.1|4508.3|4511.4|4508.6|4510.6|4507.8|8
1606955670000|2020-12-03 00:34:30|4510.9|4508.1|4511.1|4508.3|4511.4|4508.6|4510.6|4507.8|3
1606955680000|2020-12-03 00:34:40|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|1
1606955690000|2020-12-03 00:34:50|||||||||1
1606955710000|2020-12-03 00:35:10|||||||||4
1606955720000|2020-12-03 00:35:20|||||||||1
1606955750000|2020-12-03 00:35:50|||||||||1
1606955780000|2020-12-03 00:36:20|4511.9|4509.1|4512.4|4509.6|4512.4|4509.6|4511.9|4509.1|11
1606955790000|2020-12-03 00:36:30|||||||||1
1606955830000|2020-12-03 00:37:10|||||||||1
1606955850000|2020-12-03 00:37:30|||||||||1
1606955860000|2020-12-03 00:37:40|||||||||1
1606955870000|2020-12-03 00:37:50|||||||||1
1606955890000|2020-12-03 00:38:10|4512.1|4509.3|4512.4|4509.6|4512.4|4509.6|4512.1|4509.3|1
1606955900000|2020-12-03 00:38:20|4512.1|4509.3|4511.4|4508.6|4512.1|4509.3|4511.4|4508.6|5
1606955910000|2020-12-03 00:38:30|||||||||1
1606955930000|2020-12-03 00:38:50|4511.6|4508.8|4511.6|4508.8|4511.9|4509.1|4511.6|4508.8|1
1606955940000|2020-12-03 00:39:00|4511.4|4508.6|4511.4|4508.6|4511.9|4509.1|4511.4|4508.6|1
1606955970000|2020-12-03 00:39:30|||||||||2
1606955980000|2020-12-03 00:39:40|||||||||1
1606955990000|2020-12-03 00:39:50|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|18
1606956000000|2020-12-03 00:40:00|||||||||2
1606956010000|2020-12-03 00:40:10|4509.6|4506.8|4508.4|4505.6|4509.6|4506.8|4508.4|4505.6|36
1606956020000|2020-12-03 00:40:20|||||||||3
1606956030000|2020-12-03 00:40:30|4508.1|4505.3|4507.4|4504.6|4508.1|4505.3|4507.4|4504.6|16
1606956040000|2020-12-03 00:40:40|4508.4|4505.6|4508.4|4505.6|4508.4|4505.6|4508.4|4505.6|41
1606956060000|2020-12-03 00:41:00|4507.3|4504.5|4506.6|4503.8|4507.3|4504.5|4506.6|4503.8|39
1606956070000|2020-12-03 00:41:10|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|7
1606956080000|2020-12-03 00:41:20|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|4506.1|4503.3|6
1606956090000|2020-12-03 00:41:30|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|4506.4|4503.6|0
1606956100000|2020-12-03 00:41:40|||||||||5
1606956110000|2020-12-03 00:41:50|||||||||1
1606956120000|2020-12-03 00:42:00|||||||||1
1606956130000|2020-12-03 00:42:10|||||||||5
1606956140000|2020-12-03 00:42:20|4507.1|4504.3|4506.6|4503.8|4507.1|4504.3|4506.4|4503.6|6
1606956150000|2020-12-03 00:42:30|4506.9|4504.1|4507.4|4504.6|4507.4|4504.6|4506.9|4504.1|1
1606956160000|2020-12-03 00:42:40|||||||||1
1606956200000|2020-12-03 00:43:20|||||||||3
1606956210000|2020-12-03 00:43:30|||||||||8
1606956220000|2020-12-03 00:43:40|||||||||1
1606956230000|2020-12-03 00:43:50|||||||||1
1606956240000|2020-12-03 00:44:00|||||||||1
1606956250000|2020-12-03 00:44:10|4507.6|4504.8|4508.4|4505.6|4508.4|4505.6|4507.6|4504.8|6
1606956270000|2020-12-03 00:44:30|||||||||1
1606956290000|2020-12-03 00:44:50|||||||||1
1606956310000|2020-12-03 00:45:10|||||||||1
1606956320000|2020-12-03 00:45:20|||||||||2
1606956330000|2020-12-03 00:45:30|4507.9|4505.1|4507.4|4504.6|4508.4|4505.6|4507.4|4504.6|6
1606956370000|2020-12-03 00:46:10|||||||||5
1606956420000|2020-12-03 00:47:00|||||||||1
1606956430000|2020-12-03 00:47:10|||||||||1
1606956440000|2020-12-03 00:47:20|||||||||2
1606956450000|2020-12-03 00:47:30|||||||||1
1606956470000|2020-12-03 00:47:50|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|2
1606956480000|2020-12-03 00:48:00|4506.4|4503.6|4507.4|4504.6|4507.6|4504.8|4506.4|4503.6|16
1606956500000|2020-12-03 00:48:20|4507.1|4504.3|4507.4|4504.6|4507.4|4504.6|4506.4|4503.6|4
1606956510000|2020-12-03 00:48:30|||||||||2
1606956520000|2020-12-03 00:48:40|4506.6|4503.8|4506.6|4503.8|4506.6|4503.8|4506.4|4503.6|3
1606956530000|2020-12-03 00:48:50|4507.1|4504.3|4507.4|4504.6|4507.4|4504.6|4507.1|4504.3|3
1606956550000|2020-12-03 00:49:10|||||||||1
1606956560000|2020-12-03 00:49:20|||||||||2
1606956600000|2020-12-03 00:50:00|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|7
1606956610000|2020-12-03 00:50:10|4508.1|4505.3|4508.6|4505.8|4508.6|4505.8|4508.1|4505.3|2
1606956620000|2020-12-03 00:50:20|4509.1|4506.3|4511.4|4508.6|4511.4|4508.6|4509.1|4506.3|22
1606956630000|2020-12-03 00:50:30|||||||||2
1606956640000|2020-12-03 00:50:40|||||||||2
1606956650000|2020-12-03 00:50:50|||||||||1
1606956660000|2020-12-03 00:51:00|4510.9|4508.1|4510.4|4507.6|4510.9|4508.1|4510.4|4507.6|6
1606956700000|2020-12-03 00:51:40|||||||||2
1606956710000|2020-12-03 00:51:50|4510.1|4507.3|4509.6|4506.8|4510.1|4507.3|4509.6|4506.8|3
1606956720000|2020-12-03 00:52:00|4509.4|4506.6|4509.4|4506.6|4509.4|4506.6|4509.4|4506.6|7
1606956730000|2020-12-03 00:52:10|||||||||2
1606956740000|2020-12-03 00:52:20|4509.6|4506.8|4510.4|4507.6|4510.4|4507.6|4509.6|4506.8|2
1606956750000|2020-12-03 00:52:30|||||||||1
1606956760000|2020-12-03 00:52:40|||||||||1
1606956770000|2020-12-03 00:52:50|||||||||3
1606956780000|2020-12-03 00:53:00|||||||||1
1606956790000|2020-12-03 00:53:10|||||||||2
1606956800000|2020-12-03 00:53:20|||||||||1
1606956810000|2020-12-03 00:53:30|||||||||1
1606956820000|2020-12-03 00:53:40|4510.9|4508.1|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|7
1606956840000|2020-12-03 00:54:00|||||||||3
1606956850000|2020-12-03 00:54:10|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|1
1606956860000|2020-12-03 00:54:20|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4
1606956890000|2020-12-03 00:54:50|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|0
1606956900000|2020-12-03 00:55:00|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|1
1606956910000|2020-12-03 00:55:10|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|1
1606956930000|2020-12-03 00:55:30|||||||||1
1606956940000|2020-12-03 00:55:40|||||||||1
1606956960000|2020-12-03 00:56:00|||||||||1
1606957000000|2020-12-03 00:56:40|||||||||2
1606957020000|2020-12-03 00:57:00|4510.6|4507.8|4511.4|4508.6|4511.4|4508.6|4510.4|4507.6|14
1606957030000|2020-12-03 00:57:10|4510.9|4508.1|4511.4|4508.6|4511.4|4508.6|4510.9|4508.1|0
1606957040000|2020-12-03 00:57:20|4511.1|4508.3|4511.1|4508.3|4511.4|4508.6|4510.9|4508.1|4
1606957050000|2020-12-03 00:57:30|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|4511.4|4508.6|1
1606957060000|2020-12-03 00:57:40|||||||||5
1606957070000|2020-12-03 00:57:50|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|4510.4|4507.6|2
1606957080000|2020-12-03 00:58:00|4509.4|4506.6|4509.4|4506.6|4509.4|4506.6|4509.4|4506.6|13
1606957090000|2020-12-03 00:58:10|||||||||1
1606957110000|2020-12-03 00:58:30|4509.1|4506.3|4508.6|4505.8|4509.1|4506.3|4508.6|4505.8|3
1606957120000|2020-12-03 00:58:40|4508.1|4505.3|4508.4|4505.6|4508.4|4505.6|4508.1|4505.3|4
1606957130000|2020-12-03 00:58:50|4507.9|4505.1|4508.1|4505.3|4508.4|4505.6|4507.6|4504.8|7
1606957140000|2020-12-03 00:59:00|4508.4|4505.6|4508.1|4505.3|4508.4|4505.6|4508.1|4505.3|1
1606957150000|2020-12-03 00:59:10|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|2
1606957170000|2020-12-03 00:59:30|4508.1|4505.3|4508.4|4505.6|4508.4|4505.6|4508.1|4505.3|10
1606957180000|2020-12-03 00:59:40|||||||||2
1606957190000|2020-12-03 00:59:50|||||||||2
1606957200000|2020-12-03 01:00:00|4509.4|4506.6|4506.4|4503.6|4511.6|4508.8|4505.6|4502.8|110
1606957210000|2020-12-03 01:00:10|4505.6|4502.8|4500.1|4497.3|4506.4|4503.6|4500.1|4497.3|154
1606957220000|2020-12-03 01:00:20|4500.4|4497.6|4504.1|4501.3|4504.4|4501.6|4500.4|4497.6|53
1606957230000|2020-12-03 01:00:30|4504.4|4501.6|4508.4|4505.6|4509.4|4506.6|4504.4|4501.6|35
1606957240000|2020-12-03 01:00:40|4507.4|4504.6|4508.1|4505.3|4508.1|4505.3|4507.4|4504.6|13
1606957250000|2020-12-03 01:00:50|4508.4|4505.6|4507.4|4504.6|4508.4|4505.6|4507.4|4504.6|9
1606957260000|2020-12-03 01:01:00|4507.6|4504.8|4510.4|4507.6|4510.4|4507.6|4507.1|4504.3|41
1606957270000|2020-12-03 01:01:10|4509.4|4506.6|4512.4|4509.6|4512.4|4509.6|4509.4|4506.6|42
1606957280000|2020-12-03 01:01:20|4513.6|4510.8|4513.4|4510.6|4514.4|4511.6|4512.6|4509.8|97
1606957290000|2020-12-03 01:01:30|4513.9|4511.1|4514.9|4512.1|4515.4|4512.6|4513.4|4510.6|15
1606957300000|2020-12-03 01:01:40|4515.1|4512.3|4515.4|4512.6|4515.4|4512.6|4514.6|4511.8|10
1606957310000|2020-12-03 01:01:50|4514.9|4512.1|4515.4|4512.6|4515.4|4512.6|4514.4|4511.6|17
1606957320000|2020-12-03 01:02:00|4514.9|4512.1|4515.4|4512.6|4515.4|4512.6|4514.4|4511.6|94
1606957330000|2020-12-03 01:02:10|4515.6|4512.8|4516.4|4513.6|4516.4|4513.6|4515.6|4512.8|15
1606957340000|2020-12-03 01:02:20|4515.4|4512.6|4514.4|4511.6|4515.4|4512.6|4513.9|4511.1|28
1606957350000|2020-12-03 01:02:30|4514.1|4511.3|4514.4|4511.6|4514.4|4511.6|4514.1|4511.3|20
1606957360000|2020-12-03 01:02:40|4514.6|4511.8|4518.1|4515.3|4518.4|4515.6|4514.4|4511.6|99
1606957370000|2020-12-03 01:02:50|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|16
1606957380000|2020-12-03 01:03:00|4518.6|4515.8|4519.4|4516.6|4519.4|4516.6|4518.1|4515.3|33
1606957390000|2020-12-03 01:03:10|4519.6|4516.8|4520.4|4517.6|4520.4|4517.6|4519.6|4516.8|37
1606957400000|2020-12-03 01:03:20|4520.1|4517.3|4518.4|4515.6|4520.4|4517.6|4518.4|4515.6|43
1606957410000|2020-12-03 01:03:30|4517.9|4515.1|4515.4|4512.6|4518.4|4515.6|4515.4|4512.6|34
1606957420000|2020-12-03 01:03:40|4515.9|4513.1|4519.4|4516.6|4519.4|4516.6|4515.9|4513.1|53
1606957430000|2020-12-03 01:03:50|||||||||1
1606957440000|2020-12-03 01:04:00|4519.9|4517.1|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|24
1606957450000|2020-12-03 01:04:10|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|4519.9|4517.1|13
1606957460000|2020-12-03 01:04:20|4520.4|4517.6|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|7
1606957470000|2020-12-03 01:04:30|||||||||5
1606957490000|2020-12-03 01:04:50|4519.1|4516.3|4519.6|4516.8|4520.4|4517.6|4518.6|4515.8|27
1606957500000|2020-12-03 01:05:00|4519.9|4517.1|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|20
1606957510000|2020-12-03 01:05:10|||||||||7
1606957520000|2020-12-03 01:05:20|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|12
1606957540000|2020-12-03 01:05:40|4518.4|4515.6|4519.4|4516.6|4519.4|4516.6|4518.4|4515.6|8
1606957550000|2020-12-03 01:05:50|||||||||1
1606957560000|2020-12-03 01:06:00|4519.1|4516.3|4518.4|4515.6|4519.1|4516.3|4518.4|4515.6|17
1606957570000|2020-12-03 01:06:10|4518.9|4516.1|4518.4|4515.6|4519.4|4516.6|4518.4|4515.6|20
1606957580000|2020-12-03 01:06:20|4518.1|4515.3|4518.1|4515.3|4518.1|4515.3|4517.4|4514.6|15
1606957590000|2020-12-03 01:06:30|4518.4|4515.6|4517.4|4514.6|4518.4|4515.6|4517.4|4514.6|2
1606957610000|2020-12-03 01:06:50|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.6|4514.8|12
1606957620000|2020-12-03 01:07:00|4518.6|4515.8|4518.6|4515.8|4519.4|4516.6|4518.4|4515.6|16
1606957630000|2020-12-03 01:07:10|4518.4|4515.6|4520.6|4517.8|4521.4|4518.6|4518.4|4515.6|24
1606957640000|2020-12-03 01:07:20|4520.9|4518.1|4520.4|4517.6|4520.9|4518.1|4520.4|4517.6|10
1606957650000|2020-12-03 01:07:30|4519.9|4517.1|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|11
1606957660000|2020-12-03 01:07:40|||||||||3
1606957670000|2020-12-03 01:07:50|4519.4|4516.6|4519.6|4516.8|4519.6|4516.8|4519.4|4516.6|6
1606957680000|2020-12-03 01:08:00|4519.4|4516.6|4519.9|4517.1|4520.4|4517.6|4519.4|4516.6|9
1606957690000|2020-12-03 01:08:10|4520.1|4517.3|4520.4|4517.6|4521.1|4518.3|4520.1|4517.3|13
1606957700000|2020-12-03 01:08:20|||||||||5
1606957710000|2020-12-03 01:08:30|||||||||2
1606957720000|2020-12-03 01:08:40|4520.1|4517.3|4521.1|4518.3|4521.1|4518.3|4520.1|4517.3|8
1606957730000|2020-12-03 01:08:50|4521.4|4518.6|4522.4|4519.6|4522.6|4519.8|4521.4|4518.6|53
1606957740000|2020-12-03 01:09:00|4522.6|4519.8|4520.4|4517.6|4522.6|4519.8|4520.4|4517.6|23
1606957750000|2020-12-03 01:09:10|4519.6|4516.8|4519.6|4516.8|4519.9|4517.1|4519.4|4516.6|11
1606957760000|2020-12-03 01:09:20|4519.4|4516.6|4520.1|4517.3|4520.4|4517.6|4519.4|4516.6|15
1606957770000|2020-12-03 01:09:30|4520.4|4517.6|4520.4|4517.6|4521.4|4518.6|4519.9|4517.1|22
1606957780000|2020-12-03 01:09:40|4520.9|4518.1|4520.4|4517.6|4521.4|4518.6|4520.4|4517.6|10
1606957790000|2020-12-03 01:09:50|4520.9|4518.1|4521.4|4518.6|4521.4|4518.6|4520.4|4517.6|9
1606957800000|2020-12-03 01:10:00|4520.9|4518.1|4520.4|4517.6|4520.9|4518.1|4520.4|4517.6|4
1606957810000|2020-12-03 01:10:10|4520.1|4517.3|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|9
1606957820000|2020-12-03 01:10:20|4519.9|4517.1|4520.1|4517.3|4520.1|4517.3|4519.4|4516.6|10
1606957830000|2020-12-03 01:10:30|4520.4|4517.6|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|7
1606957840000|2020-12-03 01:10:40|4520.4|4517.6|4520.6|4517.8|4521.4|4518.6|4520.4|4517.6|15
1606957850000|2020-12-03 01:10:50|4521.4|4518.6|4520.4|4517.6|4521.4|4518.6|4520.4|4517.6|2
1606957860000|2020-12-03 01:11:00|||||||||5
1606957880000|2020-12-03 01:11:20|4519.6|4516.8|4519.4|4516.6|4519.6|4516.8|4519.4|4516.6|4
1606957890000|2020-12-03 01:11:30|||||||||1
1606957910000|2020-12-03 01:11:50|4518.4|4515.6|4518.6|4515.8|4519.1|4516.3|4518.4|4515.6|11
1606957920000|2020-12-03 01:12:00|4518.9|4516.1|4518.4|4515.6|4519.1|4516.3|4518.4|4515.6|11
1606957930000|2020-12-03 01:12:10|4519.4|4516.6|4518.4|4515.6|4519.4|4516.6|4518.4|4515.6|18
1606957940000|2020-12-03 01:12:20|4519.4|4516.6|4520.4|4517.6|4520.6|4517.8|4519.4|4516.6|47
1606957950000|2020-12-03 01:12:30|||||||||2
1606957960000|2020-12-03 01:12:40|4520.6|4517.8|4520.4|4517.6|4520.9|4518.1|4520.4|4517.6|8
1606957970000|2020-12-03 01:12:50|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4518.4|4515.6|14
1606957980000|2020-12-03 01:13:00|4518.4|4515.6|4519.4|4516.6|4519.4|4516.6|4518.4|4515.6|19
1606957990000|2020-12-03 01:13:10|4518.9|4516.1|4518.4|4515.6|4518.9|4516.1|4518.4|4515.6|6
1606958000000|2020-12-03 01:13:20|4517.6|4514.8|4516.6|4513.8|4517.6|4514.8|4516.4|4513.6|25
1606958010000|2020-12-03 01:13:30|4517.1|4514.3|4517.4|4514.6|4517.4|4514.6|4516.6|4513.8|3
1606958020000|2020-12-03 01:13:40|4516.9|4514.1|4518.4|4515.6|4518.4|4515.6|4516.4|4513.6|6
1606958030000|2020-12-03 01:13:50|||||||||1
1606958040000|2020-12-03 01:14:00|||||||||1
1606958050000|2020-12-03 01:14:10|4518.6|4515.8|4517.4|4514.6|4519.4|4516.6|4517.4|4514.6|21
1606958060000|2020-12-03 01:14:20|4517.9|4515.1|4519.4|4516.6|4519.4|4516.6|4517.9|4515.1|32
1606958070000|2020-12-03 01:14:30|||||||||1
1606958080000|2020-12-03 01:14:40|4520.1|4517.3|4520.4|4517.6|4520.4|4517.6|4520.1|4517.3|9
1606958090000|2020-12-03 01:14:50|4521.1|4518.3|4520.9|4518.1|4521.1|4518.3|4520.6|4517.8|9
1606958100000|2020-12-03 01:15:00|4521.1|4518.3|4521.4|4518.6|4521.4|4518.6|4520.6|4517.8|14
1606958110000|2020-12-03 01:15:10|4521.9|4519.1|4522.4|4519.6|4522.4|4519.6|4521.9|4519.1|14
1606958120000|2020-12-03 01:15:20|4521.6|4518.8|4521.4|4518.6|4521.6|4518.8|4521.4|4518.6|10
1606958130000|2020-12-03 01:15:30|4521.9|4519.1|4522.4|4519.6|4522.4|4519.6|4521.4|4518.6|9
1606958140000|2020-12-03 01:15:40|4522.6|4519.8|4522.4|4519.6|4522.6|4519.8|4522.4|4519.6|16
1606958150000|2020-12-03 01:15:50|4522.1|4519.3|4521.6|4518.8|4522.1|4519.3|4521.4|4518.6|7
1606958160000|2020-12-03 01:16:00|4521.4|4518.6|4522.4|4519.6|4522.4|4519.6|4521.4|4518.6|5
1606958170000|2020-12-03 01:16:10|||||||||2
1606958180000|2020-12-03 01:16:20|||||||||5
1606958190000|2020-12-03 01:16:30|||||||||2
1606958200000|2020-12-03 01:16:40|||||||||6
1606958210000|2020-12-03 01:16:50|||||||||2
1606958220000|2020-12-03 01:17:00|4522.1|4519.3|4520.4|4517.6|4522.1|4519.3|4519.6|4516.8|19
1606958230000|2020-12-03 01:17:10|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4521.1|4518.3|2
1606958240000|2020-12-03 01:17:20|4520.9|4518.1|4520.6|4517.8|4521.4|4518.6|4520.4|4517.6|11
1606958250000|2020-12-03 01:17:30|4520.4|4517.6|4520.9|4518.1|4521.1|4518.3|4520.4|4517.6|3
1606958260000|2020-12-03 01:17:40|4520.4|4517.6|4521.4|4518.6|4521.4|4518.6|4520.4|4517.6|1
1606958270000|2020-12-03 01:17:50|||||||||2
1606958280000|2020-12-03 01:18:00|4520.9|4518.1|4520.4|4517.6|4521.4|4518.6|4520.4|4517.6|6
1606958290000|2020-12-03 01:18:10|4521.1|4518.3|4521.4|4518.6|4521.4|4518.6|4521.1|4518.3|10
1606958300000|2020-12-03 01:18:20|4521.9|4519.1|4522.4|4519.6|4522.4|4519.6|4521.9|4519.1|8
1606958310000|2020-12-03 01:18:30|4521.9|4519.1|4521.4|4518.6|4522.4|4519.6|4521.1|4518.3|9
1606958320000|2020-12-03 01:18:40|4521.6|4518.8|4522.4|4519.6|4522.4|4519.6|4521.6|4518.8|7
1606958330000|2020-12-03 01:18:50|4522.6|4519.8|4522.4|4519.6|4522.6|4519.8|4522.4|4519.6|6
1606958340000|2020-12-03 01:19:00|4522.6|4519.8|4522.4|4519.6|4523.1|4520.3|4522.4|4519.6|19
1606958350000|2020-12-03 01:19:10|||||||||1
1606958360000|2020-12-03 01:19:20|4523.1|4520.3|4523.4|4520.6|4523.4|4520.6|4523.1|4520.3|12
1606958370000|2020-12-03 01:19:30|||||||||8
1606958380000|2020-12-03 01:19:40|4523.1|4520.3|4523.4|4520.6|4523.4|4520.6|4523.1|4520.3|6
1606958390000|2020-12-03 01:19:50|4523.1|4520.3|4522.6|4519.8|4523.4|4520.6|4522.6|4519.8|12
1606958400000|2020-12-03 01:20:00|4522.4|4519.6|4522.4|4519.6|4522.6|4519.8|4522.4|4519.6|4
1606958410000|2020-12-03 01:20:10|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|19
1606958420000|2020-12-03 01:20:20|4521.1|4518.3|4521.4|4518.6|4521.4|4518.6|4520.4|4517.6|10
1606958430000|2020-12-03 01:20:30|4521.1|4518.3|4520.4|4517.6|4521.1|4518.3|4520.4|4517.6|4
1606958440000|2020-12-03 01:20:40|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4520.6|4517.8|11
1606958460000|2020-12-03 01:21:00|4521.6|4518.8|4524.1|4521.3|4524.4|4521.6|4521.6|4518.8|29
1606958470000|2020-12-03 01:21:10|4523.4|4520.6|4524.4|4521.6|4524.4|4521.6|4523.4|4520.6|22
1606958480000|2020-12-03 01:21:20|4524.6|4521.8|4525.1|4522.3|4525.1|4522.3|4524.4|4521.6|17
1606958490000|2020-12-03 01:21:30|4524.9|4522.1|4524.4|4521.6|4524.9|4522.1|4524.4|4521.6|6
1606958500000|2020-12-03 01:21:40|4524.9|4522.1|4525.1|4522.3|4525.1|4522.3|4524.9|4522.1|2
1606958510000|2020-12-03 01:21:50|4525.4|4522.6|4525.4|4522.6|4526.1|4523.3|4525.4|4522.6|35
1606958520000|2020-12-03 01:22:00|4525.6|4522.8|4525.4|4522.6|4525.6|4522.8|4525.4|4522.6|6
1606958530000|2020-12-03 01:22:10|4525.9|4523.1|4525.4|4522.6|4526.4|4523.6|4525.4|4522.6|4
1606958540000|2020-12-03 01:22:20|4525.1|4522.3|4524.4|4521.6|4525.1|4522.3|4524.4|4521.6|18
1606958550000|2020-12-03 01:22:30|4524.6|4521.8|4525.1|4522.3|4525.1|4522.3|4524.6|4521.8|3
1606958560000|2020-12-03 01:22:40|4525.4|4522.6|4525.4|4522.6|4525.4|4522.6|4525.4|4522.6|0
1606958570000|2020-12-03 01:22:50|4526.1|4523.3|4525.4|4522.6|4526.1|4523.3|4525.4|4522.6|14
1606958580000|2020-12-03 01:23:00|4525.9|4523.1|4525.4|4522.6|4525.9|4523.1|4525.1|4522.3|11
1606958590000|2020-12-03 01:23:10|4525.1|4522.3|4525.4|4522.6|4525.4|4522.6|4525.1|4522.3|5
1606958600000|2020-12-03 01:23:20|||||||||4
1606958610000|2020-12-03 01:23:30|||||||||3
1606958620000|2020-12-03 01:23:40|4525.9|4523.1|4525.4|4522.6|4526.1|4523.3|4525.4|4522.6|8
1606958630000|2020-12-03 01:23:50|||||||||6
1606958650000|2020-12-03 01:24:10|4524.9|4522.1|4523.6|4520.8|4524.9|4522.1|4523.4|4520.6|51
1606958660000|2020-12-03 01:24:20|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|3
1606958670000|2020-12-03 01:24:30|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|0
1606958680000|2020-12-03 01:24:40|4523.4|4520.6|4524.1|4521.3|4524.1|4521.3|4523.4|4520.6|8
1606958690000|2020-12-03 01:24:50|4523.9|4521.1|4523.4|4520.6|4523.9|4521.1|4523.4|4520.6|2
1606958700000|2020-12-03 01:25:00|4522.6|4519.8|4520.4|4517.6|4522.6|4519.8|4520.4|4517.6|24
1606958710000|2020-12-03 01:25:10|4520.6|4517.8|4521.4|4518.6|4521.4|4518.6|4520.6|4517.8|16
1606958720000|2020-12-03 01:25:20|4523.1|4520.3|4523.4|4520.6|4523.4|4520.6|4522.1|4519.3|15
1606958730000|2020-12-03 01:25:30|4523.1|4520.3|4522.4|4519.6|4523.1|4520.3|4522.4|4519.6|14
1606958740000|2020-12-03 01:25:40|4522.6|4519.8|4523.4|4520.6|4523.4|4520.6|4522.6|4519.8|2
1606958750000|2020-12-03 01:25:50|4523.1|4520.3|4522.6|4519.8|4523.1|4520.3|4522.6|4519.8|3
1606958760000|2020-12-03 01:26:00|4522.9|4520.1|4523.1|4520.3|4523.4|4520.6|4522.4|4519.6|7
1606958770000|2020-12-03 01:26:10|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|4
1606958780000|2020-12-03 01:26:20|4521.6|4518.8|4522.1|4519.3|4522.1|4519.3|4521.4|4518.6|31
1606958790000|2020-12-03 01:26:30|4521.6|4518.8|4522.4|4519.6|4522.4|4519.6|4521.4|4518.6|8
1606958800000|2020-12-03 01:26:40|4522.9|4520.1|4523.4|4520.6|4523.4|4520.6|4522.9|4520.1|0
1606958810000|2020-12-03 01:26:50|||||||||1
1606958820000|2020-12-03 01:27:00|4523.1|4520.3|4523.4|4520.6|4523.4|4520.6|4522.6|4519.8|14
1606958830000|2020-12-03 01:27:10|||||||||4
1606958840000|2020-12-03 01:27:20|4523.6|4520.8|4524.4|4521.6|4524.6|4521.8|4523.4|4520.6|28
1606958850000|2020-12-03 01:27:30|4524.6|4521.8|4525.4|4522.6|4525.4|4522.6|4524.6|4521.8|8
1606958860000|2020-12-03 01:27:40|4525.6|4522.8|4527.1|4524.3|4527.1|4524.3|4525.6|4522.8|17
1606958870000|2020-12-03 01:27:50|4527.4|4524.6|4528.1|4525.3|4528.4|4525.6|4527.4|4524.6|24
1606958880000|2020-12-03 01:28:00|4528.4|4525.6|4528.4|4525.6|4528.4|4525.6|4528.4|4525.6|6
1606958890000|2020-12-03 01:28:10|4527.4|4524.6|4526.4|4523.6|4527.4|4524.6|4526.4|4523.6|22
1606958900000|2020-12-03 01:28:20|4527.1|4524.3|4526.4|4523.6|4527.1|4524.3|4526.4|4523.6|12
1606958910000|2020-12-03 01:28:30|4526.6|4523.8|4527.4|4524.6|4527.4|4524.6|4526.6|4523.8|1
1606958920000|2020-12-03 01:28:40|4527.1|4524.3|4527.4|4524.6|4527.4|4524.6|4527.1|4524.3|7
1606958930000|2020-12-03 01:28:50|4526.4|4523.6|4526.4|4523.6|4526.6|4523.8|4526.4|4523.6|2
1606958940000|2020-12-03 01:29:00|4526.6|4523.8|4526.4|4523.6|4526.6|4523.8|4526.4|4523.6|5
1606958950000|2020-12-03 01:29:10|||||||||2
1606958960000|2020-12-03 01:29:20|4527.6|4524.8|4528.4|4525.6|4528.4|4525.6|4527.4|4524.6|15
1606958970000|2020-12-03 01:29:30|4528.1|4525.3|4528.4|4525.6|4528.4|4525.6|4528.1|4525.3|4
1606958980000|2020-12-03 01:29:40|4528.1|4525.3|4528.4|4525.6|4528.4|4525.6|4528.1|4525.3|5
1606958990000|2020-12-03 01:29:50|4528.1|4525.3|4527.4|4524.6|4528.4|4525.6|4527.4|4524.6|15
1606959000000|2020-12-03 01:30:00|4527.9|4525.1|4528.6|4525.8|4529.1|4526.3|4527.9|4525.1|32
1606959010000|2020-12-03 01:30:10|4528.4|4525.6|4528.4|4525.6|4529.1|4526.3|4528.4|4525.6|9
1606959020000|2020-12-03 01:30:20|4528.6|4525.8|4529.6|4526.8|4530.1|4527.3|4528.4|4525.6|21
1606959030000|2020-12-03 01:30:30|4529.4|4526.6|4530.4|4527.6|4531.1|4528.3|4529.4|4526.6|27
1606959040000|2020-12-03 01:30:40|4531.1|4528.3|4531.1|4528.3|4531.1|4528.3|4530.4|4527.6|26
1606959050000|2020-12-03 01:30:50|4530.9|4528.1|4530.4|4527.6|4531.1|4528.3|4530.4|4527.6|27
1606959060000|2020-12-03 01:31:00|4530.6|4527.8|4530.4|4527.6|4530.9|4528.1|4530.4|4527.6|7
1606959070000|2020-12-03 01:31:10|||||||||5
1606959080000|2020-12-03 01:31:20|4529.6|4526.8|4530.4|4527.6|4530.4|4527.6|4529.6|4526.8|7
1606959090000|2020-12-03 01:31:30|4529.9|4527.1|4528.4|4525.6|4530.1|4527.3|4528.4|4525.6|17
1606959100000|2020-12-03 01:31:40|4529.4|4526.6|4529.1|4526.3|4529.4|4526.6|4528.4|4525.6|14
1606959110000|2020-12-03 01:31:50|4529.4|4526.6|4529.4|4526.6|4529.4|4526.6|4529.4|4526.6|3
1606959120000|2020-12-03 01:32:00|4529.1|4526.3|4527.4|4524.6|4529.1|4526.3|4527.4|4524.6|16
1606959130000|2020-12-03 01:32:10|4526.6|4523.8|4525.4|4522.6|4526.6|4523.8|4525.4|4522.6|45
1606959140000|2020-12-03 01:32:20|4525.6|4522.8|4525.4|4522.6|4525.6|4522.8|4525.4|4522.6|5
1606959150000|2020-12-03 01:32:30|4525.9|4523.1|4526.4|4523.6|4526.4|4523.6|4525.9|4523.1|7
1606959160000|2020-12-03 01:32:40|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|4526.1|4523.3|27
1606959170000|2020-12-03 01:32:50|4526.4|4523.6|4525.4|4522.6|4526.4|4523.6|4525.4|4522.6|2
1606959180000|2020-12-03 01:33:00|4526.4|4523.6|4526.9|4524.1|4527.1|4524.3|4525.1|4522.3|32
1606959190000|2020-12-03 01:33:10|4526.6|4523.8|4527.1|4524.3|4527.1|4524.3|4526.6|4523.8|2
1606959200000|2020-12-03 01:33:20|4527.4|4524.6|4527.4|4524.6|4527.4|4524.6|4527.4|4524.6|1
1606959210000|2020-12-03 01:33:30|||||||||2
1606959220000|2020-12-03 01:33:40|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|7
1606959240000|2020-12-03 01:34:00|4526.9|4524.1|4526.4|4523.6|4527.2|4524.4|4526.4|4523.6|8
1606959260000|2020-12-03 01:34:20|4526.1|4523.3|4525.4|4522.6|4526.1|4523.3|4525.4|4522.6|8
1606959270000|2020-12-03 01:34:30|4525.2|4522.4|4523.4|4520.6|4525.2|4522.4|4523.4|4520.6|33
1606959280000|2020-12-03 01:34:40|||||||||5
1606959290000|2020-12-03 01:34:50|4522.6|4519.8|4522.4|4519.6|4522.6|4519.8|4522.4|4519.6|11
1606959300000|2020-12-03 01:35:00|4522.1|4519.3|4521.4|4518.6|4522.2|4519.4|4520.4|4517.6|34
1606959310000|2020-12-03 01:35:10|4521.1|4518.3|4520.4|4517.6|4521.4|4518.6|4520.4|4517.6|12
1606959320000|2020-12-03 01:35:20|4520.2|4517.4|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|45
1606959330000|2020-12-03 01:35:30|4521.4|4518.6|4521.2|4518.4|4521.4|4518.6|4520.7|4517.9|15
1606959340000|2020-12-03 01:35:40|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4
1606959350000|2020-12-03 01:35:50|||||||||1
1606959360000|2020-12-03 01:36:00|4520.2|4517.4|4520.2|4517.4|4520.4|4517.6|4519.7|4516.9|23
1606959370000|2020-12-03 01:36:10|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4520.2|4517.4|7
1606959380000|2020-12-03 01:36:20|||||||||1
1606959390000|2020-12-03 01:36:30|||||||||1
1606959400000|2020-12-03 01:36:40|4521.4|4518.6|4521.4|4518.6|4522.2|4519.4|4521.4|4518.6|13
1606959410000|2020-12-03 01:36:50|4521.7|4518.9|4523.2|4520.4|4523.2|4520.4|4521.7|4518.9|4
1606959420000|2020-12-03 01:37:00|4522.7|4519.9|4523.2|4520.4|4523.2|4520.4|4522.4|4519.6|5
1606959430000|2020-12-03 01:37:10|||||||||6
1606959440000|2020-12-03 01:37:20|4523.4|4520.6|4523.2|4520.4|4523.4|4520.6|4523.2|4520.4|5
1606959450000|2020-12-03 01:37:30|4522.6|4519.8|4522.4|4519.6|4522.9|4520.1|4522.2|4519.4|12
1606959460000|2020-12-03 01:37:40|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|4
1606959470000|2020-12-03 01:37:50|4522.4|4519.6|4521.4|4518.6|4522.4|4519.6|4521.4|4518.6|6
1606959480000|2020-12-03 01:38:00|4521.7|4518.9|4522.4|4519.6|4522.4|4519.6|4521.7|4518.9|5
1606959490000|2020-12-03 01:38:10|4523.4|4520.6|4522.4|4519.6|4524.2|4521.4|4522.4|4519.6|13
1606959500000|2020-12-03 01:38:20|4523.2|4520.4|4523.4|4520.6|4523.4|4520.6|4522.7|4519.9|7
1606959510000|2020-12-03 01:38:30|||||||||5
1606959520000|2020-12-03 01:38:40|||||||||1
1606959530000|2020-12-03 01:38:50|4523.2|4520.4|4522.4|4519.6|4523.2|4520.4|4522.4|4519.6|13
1606959540000|2020-12-03 01:39:00|4522.2|4519.4|4522.4|4519.6|4522.4|4519.6|4521.4|4518.6|15
1606959550000|2020-12-03 01:39:10|4522.6|4519.8|4523.2|4520.4|4523.2|4520.4|4522.4|4519.6|3
1606959560000|2020-12-03 01:39:20|4522.9|4520.1|4523.2|4520.4|4523.2|4520.4|4522.4|4519.6|6
1606959570000|2020-12-03 01:39:30|4522.9|4520.1|4522.9|4520.1|4523.2|4520.4|4522.4|4519.6|0
1606959580000|2020-12-03 01:39:40|4523.2|4520.4|4522.4|4519.6|4523.2|4520.4|4522.4|4519.6|1
1606959590000|2020-12-03 01:39:50|4522.2|4519.4|4522.4|4519.6|4522.9|4520.1|4521.6|4518.8|4
1606959610000|2020-12-03 01:40:10|4523.2|4520.4|4522.4|4519.6|4523.2|4520.4|4522.4|4519.6|4
1606959630000|2020-12-03 01:40:30|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|0
1606959640000|2020-12-03 01:40:40|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|4
1606959650000|2020-12-03 01:40:50|4522.2|4519.4|4522.7|4519.9|4522.9|4520.1|4522.2|4519.4|6
1606959660000|2020-12-03 01:41:00|4522.4|4519.6|4522.4|4519.6|4523.2|4520.4|4522.2|4519.4|6
1606959670000|2020-12-03 01:41:10|||||||||3
1606959680000|2020-12-03 01:41:20|||||||||1
1606959690000|2020-12-03 01:41:30|||||||||1
1606959700000|2020-12-03 01:41:40|||||||||1
1606959720000|2020-12-03 01:42:00|||||||||1
1606959740000|2020-12-03 01:42:20|||||||||4
1606959760000|2020-12-03 01:42:40|4521.4|4518.6|4518.4|4515.6|4521.4|4518.6|4518.2|4515.4|60
1606959770000|2020-12-03 01:42:50|4518.7|4515.9|4518.4|4515.6|4519.2|4516.4|4518.2|4515.4|11
1606959790000|2020-12-03 01:43:10|4518.9|4516.1|4519.2|4516.4|4519.2|4516.4|4518.9|4516.1|21
1606959800000|2020-12-03 01:43:20|4518.9|4516.1|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|11
1606959810000|2020-12-03 01:43:30|4518.7|4515.9|4519.4|4516.6|4519.4|4516.6|4518.7|4515.9|24
1606959820000|2020-12-03 01:43:40|4519.2|4516.4|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|5
1606959840000|2020-12-03 01:44:00|4518.4|4515.6|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|7
1606959850000|2020-12-03 01:44:10|4518.4|4515.6|4519.2|4516.4|4519.2|4516.4|4518.4|4515.6|3
1606959860000|2020-12-03 01:44:20|4518.9|4516.1|4519.2|4516.4|4519.2|4516.4|4518.9|4516.1|17
1606959870000|2020-12-03 01:44:30|4518.2|4515.4|4518.2|4515.4|4518.4|4515.6|4518.2|4515.4|0
1606959890000|2020-12-03 01:44:50|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|2
1606959900000|2020-12-03 01:45:00|4518.6|4515.8|4518.4|4515.6|4519.2|4516.4|4518.4|4515.6|13
1606959910000|2020-12-03 01:45:10|4518.9|4516.1|4516.4|4513.6|4519.2|4516.4|4516.4|4513.6|57
1606959920000|2020-12-03 01:45:20|||||||||11
1606959930000|2020-12-03 01:45:30|4516.2|4513.4|4516.4|4513.6|4516.4|4513.6|4516.2|4513.4|4
1606959940000|2020-12-03 01:45:40|4516.2|4513.4|4516.2|4513.4|4516.4|4513.6|4515.2|4512.4|31
1606959950000|2020-12-03 01:45:50|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|4516.2|4513.4|2
1606959960000|2020-12-03 01:46:00|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4515.4|4512.6|8
1606959970000|2020-12-03 01:46:10|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|1
1606959980000|2020-12-03 01:46:20|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|16
1606959990000|2020-12-03 01:46:30|4517.9|4515.1|4518.2|4515.4|4518.2|4515.4|4517.2|4514.4|18
1606960000000|2020-12-03 01:46:40|4518.4|4515.6|4516.4|4513.6|4518.4|4515.6|4516.4|4513.6|17
1606960010000|2020-12-03 01:46:50|4516.6|4513.8|4517.4|4514.6|4517.4|4514.6|4516.6|4513.8|15
1606960020000|2020-12-03 01:47:00|||||||||1
1606960040000|2020-12-03 01:47:20|4517.6|4514.8|4517.7|4514.9|4518.2|4515.4|4517.4|4514.6|8
1606960050000|2020-12-03 01:47:30|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|0
1606960060000|2020-12-03 01:47:40|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|8
1606960070000|2020-12-03 01:47:50|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|5
1606960090000|2020-12-03 01:48:10|||||||||1
1606960100000|2020-12-03 01:48:20|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|12
1606960110000|2020-12-03 01:48:30|4519.6|4516.8|4518.4|4515.6|4519.7|4516.9|4518.4|4515.6|18
1606960120000|2020-12-03 01:48:40|4518.7|4515.9|4518.4|4515.6|4519.2|4516.4|4518.2|4515.4|5
1606960140000|2020-12-03 01:49:00|4517.6|4514.8|4517.4|4514.6|4517.6|4514.8|4517.4|4514.6|10
1606960150000|2020-12-03 01:49:10|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4517.9|4515.1|8
1606960170000|2020-12-03 01:49:30|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.7|4514.9|8
1606960180000|2020-12-03 01:49:40|4519.2|4516.4|4519.4|4516.6|4519.4|4516.6|4519.2|4516.4|10
1606960190000|2020-12-03 01:49:50|4518.6|4515.8|4518.9|4516.1|4519.2|4516.4|4518.6|4515.8|4
1606960200000|2020-12-03 01:50:00|4519.2|4516.4|4520.2|4517.4|4520.2|4517.4|4518.6|4515.8|25
1606960210000|2020-12-03 01:50:10|4520.4|4517.6|4521.4|4518.6|4522.2|4519.4|4520.4|4517.6|12
1606960220000|2020-12-03 01:50:20|4521.7|4518.9|4521.4|4518.6|4522.2|4519.4|4521.4|4518.6|3
1606960230000|2020-12-03 01:50:30|4522.2|4519.4|4522.4|4519.6|4522.4|4519.6|4522.2|4519.4|6
1606960250000|2020-12-03 01:50:50|4522.2|4519.4|4522.4|4519.6|4522.4|4519.6|4522.2|4519.4|1
1606960260000|2020-12-03 01:51:00|||||||||1
1606960270000|2020-12-03 01:51:10|4522.9|4520.1|4522.4|4519.6|4523.2|4520.4|4522.4|4519.6|15
1606960280000|2020-12-03 01:51:20|4522.7|4519.9|4523.4|4520.6|4523.4|4520.6|4522.4|4519.6|14
1606960290000|2020-12-03 01:51:30|4523.2|4520.4|4522.7|4519.9|4523.2|4520.4|4522.2|4519.4|14
1606960300000|2020-12-03 01:51:40|4523.2|4520.4|4522.4|4519.6|4523.2|4520.4|4522.4|4519.6|2
1606960310000|2020-12-03 01:51:50|4522.2|4519.4|4521.4|4518.6|4522.2|4519.4|4521.2|4518.4|13
1606960320000|2020-12-03 01:52:00|4521.2|4518.4|4520.4|4517.6|4521.2|4518.4|4520.4|4517.6|6
1606960330000|2020-12-03 01:52:10|4520.2|4517.4|4520.4|4517.6|4520.4|4517.6|4520.2|4517.4|2
1606960340000|2020-12-03 01:52:20|4521.2|4518.4|4521.4|4518.6|4521.6|4518.8|4520.4|4517.6|17
1606960350000|2020-12-03 01:52:30|4521.6|4518.8|4522.4|4519.6|4522.4|4519.6|4521.6|4518.8|5
1606960360000|2020-12-03 01:52:40|||||||||4
1606960370000|2020-12-03 01:52:50|4522.2|4519.4|4520.2|4517.4|4522.2|4519.4|4520.2|4517.4|10
1606960380000|2020-12-03 01:53:00|4519.4|4516.6|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|12
1606960390000|2020-12-03 01:53:10|4520.1|4517.3|4519.4|4516.6|4520.1|4517.3|4519.2|4516.4|11
1606960400000|2020-12-03 01:53:20|||||||||1
1606960410000|2020-12-03 01:53:30|4518.4|4515.6|4519.4|4516.6|4519.4|4516.6|4517.4|4514.6|22
1606960420000|2020-12-03 01:53:40|4518.9|4516.1|4519.2|4516.4|4519.2|4516.4|4518.6|4515.8|2
1606960430000|2020-12-03 01:53:50|4518.9|4516.1|4518.4|4515.6|4518.9|4516.1|4518.4|4515.6|3
1606960440000|2020-12-03 01:54:00|4518.7|4515.9|4517.4|4514.6|4518.7|4515.9|4517.2|4514.4|13
1606960450000|2020-12-03 01:54:10|4517.9|4515.1|4518.2|4515.4|4518.2|4515.4|4517.4|4514.6|6
1606960460000|2020-12-03 01:54:20|4518.4|4515.6|4519.2|4516.4|4519.2|4516.4|4518.4|4515.6|13
1606960470000|2020-12-03 01:54:30|4518.4|4515.6|4518.7|4515.9|4519.2|4516.4|4518.2|4515.4|9
1606960480000|2020-12-03 01:54:40|4518.4|4515.6|4519.2|4516.4|4519.2|4516.4|4518.4|4515.6|2
1606960490000|2020-12-03 01:54:50|4519.4|4516.6|4521.2|4518.4|4521.2|4518.4|4518.7|4515.9|26
1606960500000|2020-12-03 01:55:00|||||||||1
1606960510000|2020-12-03 01:55:10|4520.6|4517.8|4520.4|4517.6|4520.6|4517.8|4520.4|4517.6|2
1606960530000|2020-12-03 01:55:30|||||||||2
1606960550000|2020-12-03 01:55:50|4520.9|4518.1|4520.4|4517.6|4521.2|4518.4|4520.4|4517.6|5
1606960560000|2020-12-03 01:56:00|4520.9|4518.1|4521.4|4518.6|4522.2|4519.4|4520.4|4517.6|20
1606960570000|2020-12-03 01:56:10|4521.2|4518.4|4522.2|4519.4|4522.2|4519.4|4520.6|4517.8|6
1606960580000|2020-12-03 01:56:20|4521.7|4518.9|4522.2|4519.4|4522.2|4519.4|4521.7|4518.9|3
1606960590000|2020-12-03 01:56:30|4521.7|4518.9|4522.4|4519.6|4522.4|4519.6|4521.7|4518.9|2
1606960600000|2020-12-03 01:56:40|4522.9|4520.1|4523.4|4520.6|4524.2|4521.4|4522.9|4520.1|25
1606960610000|2020-12-03 01:56:50|4523.2|4520.4|4521.2|4518.4|4523.2|4520.4|4521.2|4518.4|5
1606960620000|2020-12-03 01:57:00|4520.6|4517.8|4521.4|4518.6|4521.4|4518.6|4520.6|4517.8|3
1606960630000|2020-12-03 01:57:10|4521.1|4518.3|4521.2|4518.4|4521.2|4518.4|4520.9|4518.1|0
1606960640000|2020-12-03 01:57:20|4520.6|4517.8|4520.4|4517.6|4521.2|4518.4|4519.4|4516.6|24
1606960650000|2020-12-03 01:57:30|4521.4|4518.6|4520.4|4517.6|4521.4|4518.6|4520.4|4517.6|9
1606960660000|2020-12-03 01:57:40|4521.4|4518.6|4520.4|4517.6|4521.4|4518.6|4520.4|4517.6|20
1606960670000|2020-12-03 01:57:50|||||||||1
1606960680000|2020-12-03 01:58:00|4520.7|4517.9|4521.4|4518.6|4521.4|4518.6|4520.7|4517.9|5
1606960700000|2020-12-03 01:58:20|||||||||2
1606960710000|2020-12-03 01:58:30|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|7
1606960730000|2020-12-03 01:58:50|4523.4|4520.6|4522.4|4519.6|4523.4|4520.6|4522.4|4519.6|6
1606960740000|2020-12-03 01:59:00|||||||||2
1606960750000|2020-12-03 01:59:10|||||||||3
1606960770000|2020-12-03 01:59:30|4522.9|4520.1|4522.4|4519.6|4523.4|4520.6|4522.4|4519.6|10
1606960780000|2020-12-03 01:59:40|4522.6|4519.8|4523.2|4520.4|4523.2|4520.4|4522.6|4519.8|8
1606960790000|2020-12-03 01:59:50|||||||||2
1606960800000|2020-12-03 02:00:00|4522.4|4519.6|4522.7|4519.9|4523.2|4520.4|4522.2|4519.4|12
1606960810000|2020-12-03 02:00:10|4522.6|4519.8|4522.2|4519.4|4523.2|4520.4|4522.2|4519.4|5
1606960820000|2020-12-03 02:00:20|4521.9|4519.1|4521.4|4518.6|4521.9|4519.1|4520.4|4517.6|9
1606960830000|2020-12-03 02:00:30|4521.2|4518.4|4520.4|4517.6|4521.2|4518.4|4520.4|4517.6|0
1606960840000|2020-12-03 02:00:40|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4520.7|4517.9|6
1606960860000|2020-12-03 02:01:00|4520.2|4517.4|4520.2|4517.4|4520.2|4517.4|4519.6|4516.8|11
1606960870000|2020-12-03 02:01:10|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|5
1606960890000|2020-12-03 02:01:30|4520.2|4517.4|4520.4|4517.6|4520.4|4517.6|4520.2|4517.4|2
1606960920000|2020-12-03 02:02:00|||||||||2
1606960930000|2020-12-03 02:02:10|||||||||1
1606960960000|2020-12-03 02:02:40|||||||||3
1606960980000|2020-12-03 02:03:00|4521.2|4518.4|4521.4|4518.6|4521.4|4518.6|4521.2|4518.4|8
1606960990000|2020-12-03 02:03:10|4521.2|4518.4|4521.2|4518.4|4521.2|4518.4|4520.7|4517.9|7
1606961000000|2020-12-03 02:03:20|4520.6|4517.8|4520.4|4517.6|4520.6|4517.8|4520.4|4517.6|2
1606961010000|2020-12-03 02:03:30|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|4520.1|4517.3|7
1606961020000|2020-12-03 02:03:40|4519.4|4516.6|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|1
1606961030000|2020-12-03 02:03:50|||||||||1
1606961060000|2020-12-03 02:04:20|4520.9|4518.1|4521.2|4518.4|4521.4|4518.6|4520.9|4518.1|2
1606961070000|2020-12-03 02:04:30|4520.6|4517.8|4520.4|4517.6|4520.6|4517.8|4520.4|4517.6|3
1606961090000|2020-12-03 02:04:50|4520.2|4517.4|4520.2|4517.4|4520.2|4517.4|4520.2|4517.4|1
1606961100000|2020-12-03 02:05:00|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4519.4|4516.6|13
1606961120000|2020-12-03 02:05:20|4520.2|4517.4|4520.2|4517.4|4520.2|4517.4|4519.6|4516.8|4
1606961130000|2020-12-03 02:05:30|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|0
1606961140000|2020-12-03 02:05:40|||||||||3
1606961150000|2020-12-03 02:05:50|||||||||1
1606961160000|2020-12-03 02:06:00|||||||||1
1606961170000|2020-12-03 02:06:10|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|5
1606961180000|2020-12-03 02:06:20|||||||||9
1606961190000|2020-12-03 02:06:30|4520.9|4518.1|4520.2|4517.4|4520.9|4518.1|4519.9|4517.1|8
1606961200000|2020-12-03 02:06:40|4519.9|4517.1|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|2
1606961210000|2020-12-03 02:06:50|4519.7|4516.9|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|7
1606961220000|2020-12-03 02:07:00|4519.2|4516.4|4519.4|4516.6|4519.4|4516.6|4519.2|4516.4|2
1606961230000|2020-12-03 02:07:10|4520.2|4517.4|4520.4|4517.6|4520.4|4517.6|4520.2|4517.4|2
1606961240000|2020-12-03 02:07:20|4519.9|4517.1|4519.4|4516.6|4519.9|4517.1|4519.4|4516.6|6
1606961250000|2020-12-03 02:07:30|4519.6|4516.8|4519.4|4516.6|4520.2|4517.4|4519.4|4516.6|5
1606961260000|2020-12-03 02:07:40|4519.6|4516.8|4520.2|4517.4|4520.2|4517.4|4519.4|4516.6|6
1606961270000|2020-12-03 02:07:50|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|1
1606961280000|2020-12-03 02:08:00|||||||||2
1606961300000|2020-12-03 02:08:20|||||||||2
1606961320000|2020-12-03 02:08:40|||||||||1
1606961330000|2020-12-03 02:08:50|4520.2|4517.4|4519.4|4516.6|4520.2|4517.4|4519.4|4516.6|1
1606961340000|2020-12-03 02:09:00|||||||||3
1606961350000|2020-12-03 02:09:10|||||||||21
1606961360000|2020-12-03 02:09:20|4519.7|4516.9|4520.4|4517.6|4520.4|4517.6|4519.7|4516.9|9
1606961370000|2020-12-03 02:09:30|||||||||1
1606961390000|2020-12-03 02:09:50|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4
1606961400000|2020-12-03 02:10:00|||||||||3
1606961410000|2020-12-03 02:10:10|4520.7|4517.9|4520.4|4517.6|4520.7|4517.9|4520.4|4517.6|4
1606961420000|2020-12-03 02:10:20|||||||||1
1606961430000|2020-12-03 02:10:30|4519.4|4516.6|4516.4|4513.6|4519.4|4516.6|4515.4|4512.6|57
1606961440000|2020-12-03 02:10:40|4516.2|4513.4|4516.4|4513.6|4516.4|4513.6|4516.2|4513.4|5
1606961450000|2020-12-03 02:10:50|4515.4|4512.6|4515.4|4512.6|4515.4|4512.6|4515.4|4512.6|5
1606961460000|2020-12-03 02:11:00|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|12
1606961470000|2020-12-03 02:11:10|4515.7|4512.9|4514.4|4511.6|4515.7|4512.9|4514.4|4511.6|37
1606961480000|2020-12-03 02:11:20|||||||||16
1606961490000|2020-12-03 02:11:30|||||||||3
1606961500000|2020-12-03 02:11:40|4514.9|4512.1|4515.2|4512.4|4515.2|4512.4|4514.9|4512.1|6
1606961510000|2020-12-03 02:11:50|||||||||2
1606961520000|2020-12-03 02:12:00|4514.9|4512.1|4515.2|4512.4|4515.2|4512.4|4514.9|4512.1|2
1606961530000|2020-12-03 02:12:10|4514.7|4511.9|4517.4|4514.6|4517.4|4514.6|4514.7|4511.9|30
1606961540000|2020-12-03 02:12:20|4517.7|4514.9|4518.4|4515.6|4518.4|4515.6|4517.7|4514.9|17
1606961550000|2020-12-03 02:12:30|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|6
1606961560000|2020-12-03 02:12:40|4518.4|4515.6|4518.2|4515.4|4518.4|4515.6|4518.2|4515.4|5
1606961570000|2020-12-03 02:12:50|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|0
1606961580000|2020-12-03 02:13:00|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|2
1606961590000|2020-12-03 02:13:10|||||||||2
1606961620000|2020-12-03 02:13:40|||||||||1
1606961640000|2020-12-03 02:14:00|4517.2|4514.4|4517.7|4514.9|4518.4|4515.6|4517.2|4514.4|7
1606961650000|2020-12-03 02:14:10|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.9|4515.1|1
1606961660000|2020-12-03 02:14:20|4518.2|4515.4|4517.4|4514.6|4518.2|4515.4|4517.4|4514.6|2
1606961670000|2020-12-03 02:14:30|4516.7|4513.9|4516.7|4513.9|4516.7|4513.9|4516.7|4513.9|3
1606961680000|2020-12-03 02:14:40|4516.9|4514.1|4516.4|4513.6|4517.4|4514.6|4516.4|4513.6|3
1606961690000|2020-12-03 02:14:50|4516.7|4513.9|4517.4|4514.6|4517.4|4514.6|4516.7|4513.9|12
1606961700000|2020-12-03 02:15:00|4516.7|4513.9|4516.4|4513.6|4517.4|4514.6|4516.4|4513.6|9
1606961710000|2020-12-03 02:15:10|4516.7|4513.9|4516.4|4513.6|4516.9|4514.1|4516.4|4513.6|2
1606961720000|2020-12-03 02:15:20|4515.7|4512.9|4515.4|4512.6|4515.7|4512.9|4515.4|4512.6|31
1606961730000|2020-12-03 02:15:30|||||||||11
1606961740000|2020-12-03 02:15:40|4515.7|4512.9|4515.4|4512.6|4516.4|4513.6|4515.4|4512.6|32
1606961750000|2020-12-03 02:15:50|4514.7|4511.9|4514.4|4511.6|4514.7|4511.9|4514.4|4511.6|3
1606961760000|2020-12-03 02:16:00|4514.2|4511.4|4514.4|4511.6|4514.4|4511.6|4513.7|4510.9|9
1606961770000|2020-12-03 02:16:10|4514.7|4511.9|4514.4|4511.6|4514.7|4511.9|4514.4|4511.6|3
1606961780000|2020-12-03 02:16:20|4514.2|4511.4|4513.7|4510.9|4514.2|4511.4|4513.7|4510.9|28
1606961790000|2020-12-03 02:16:30|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|5
1606961800000|2020-12-03 02:16:40|4514.7|4511.9|4515.4|4512.6|4515.4|4512.6|4514.7|4511.9|10
1606961810000|2020-12-03 02:16:50|4515.2|4512.4|4514.4|4511.6|4515.2|4512.4|4514.4|4511.6|7
1606961820000|2020-12-03 02:17:00|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|4514.7|4511.9|1
1606961830000|2020-12-03 02:17:10|4514.4|4511.6|4515.4|4512.6|4515.4|4512.6|4512.7|4509.9|55
1606961840000|2020-12-03 02:17:20|4515.7|4512.9|4516.4|4513.6|4516.4|4513.6|4515.7|4512.9|8
1606961850000|2020-12-03 02:17:30|||||||||1
1606961860000|2020-12-03 02:17:40|4516.2|4513.4|4516.4|4513.6|4516.4|4513.6|4515.7|4512.9|8
1606961870000|2020-12-03 02:17:50|4516.7|4513.9|4516.4|4513.6|4516.7|4513.9|4516.4|4513.6|1
1606961880000|2020-12-03 02:18:00|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4515.7|4512.9|3
1606961890000|2020-12-03 02:18:10|4516.4|4513.6|4516.4|4513.6|4516.4|4513.6|4516.2|4513.4|0
1606961900000|2020-12-03 02:18:20|||||||||2
1606961920000|2020-12-03 02:18:40|4516.2|4513.4|4515.4|4512.6|4516.4|4513.6|4515.4|4512.6|13
1606961930000|2020-12-03 02:18:50|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|4516.2|4513.4|1
1606961940000|2020-12-03 02:19:00|4515.7|4512.9|4515.4|4512.6|4515.7|4512.9|4515.4|4512.6|6
1606961970000|2020-12-03 02:19:30|||||||||1
1606961980000|2020-12-03 02:19:40|||||||||2
1606961990000|2020-12-03 02:19:50|4515.9|4513.1|4516.4|4513.6|4516.4|4513.6|4515.9|4513.1|9
1606962000000|2020-12-03 02:20:00|4515.7|4512.9|4515.4|4512.6|4515.7|4512.9|4514.4|4511.6|23
1606962030000|2020-12-03 02:20:30|4516.2|4513.4|4516.4|4513.6|4516.4|4513.6|4516.2|4513.4|7
1606962040000|2020-12-03 02:20:40|4516.9|4514.1|4517.4|4514.6|4517.4|4514.6|4516.7|4513.9|7
1606962050000|2020-12-03 02:20:50|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.9|4515.1|6
1606962060000|2020-12-03 02:21:00|||||||||2
1606962070000|2020-12-03 02:21:10|||||||||1
1606962080000|2020-12-03 02:21:20|4518.7|4515.9|4518.9|4516.1|4519.4|4516.6|4518.4|4515.6|7
1606962090000|2020-12-03 02:21:30|4518.7|4515.9|4518.4|4515.6|4518.7|4515.9|4518.4|4515.6|1
1606962100000|2020-12-03 02:21:40|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.2|4514.4|10
1606962110000|2020-12-03 02:21:50|4518.2|4515.4|4517.4|4514.6|4518.4|4515.6|4517.4|4514.6|12
1606962120000|2020-12-03 02:22:00|4518.4|4515.6|4518.2|4515.4|4518.4|4515.6|4517.4|4514.6|8
1606962130000|2020-12-03 02:22:10|4518.4|4515.6|4518.2|4515.4|4518.4|4515.6|4517.4|4514.6|14
1606962140000|2020-12-03 02:22:20|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|1
1606962150000|2020-12-03 02:22:30|||||||||3
1606962160000|2020-12-03 02:22:40|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|3
1606962170000|2020-12-03 02:22:50|||||||||7
1606962180000|2020-12-03 02:23:00|4518.7|4515.9|4519.2|4516.4|4519.4|4516.6|4518.4|4515.6|7
1606962190000|2020-12-03 02:23:10|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.2|4516.4|19
1606962200000|2020-12-03 02:23:20|4519.2|4516.4|4519.2|4516.4|4519.2|4516.4|4519.2|4516.4|0
1606962210000|2020-12-03 02:23:30|4519.4|4516.6|4519.2|4516.4|4519.4|4516.6|4519.2|4516.4|0
1606962220000|2020-12-03 02:23:40|4519.4|4516.6|4519.2|4516.4|4519.4|4516.6|4519.2|4516.4|1
1606962230000|2020-12-03 02:23:50|4519.4|4516.6|4519.4|4516.6|4519.4|4516.6|4519.2|4516.4|2
1606962240000|2020-12-03 02:24:00|4519.2|4516.4|4519.4|4516.6|4519.4|4516.6|4519.2|4516.4|10
1606962250000|2020-12-03 02:24:10|4520.2|4517.4|4520.4|4517.6|4520.4|4517.6|4520.2|4517.4|6
1606962280000|2020-12-03 02:24:40|||||||||1
1606962290000|2020-12-03 02:24:50|||||||||1
1606962310000|2020-12-03 02:25:10|4521.4|4518.6|4521.4|4518.6|4521.4|4518.6|4521.2|4518.4|9
1606962330000|2020-12-03 02:25:30|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|6
1606962340000|2020-12-03 02:25:40|||||||||1
1606962350000|2020-12-03 02:25:50|||||||||4
1606962360000|2020-12-03 02:26:00|||||||||1
1606962390000|2020-12-03 02:26:30|||||||||1
1606962400000|2020-12-03 02:26:40|||||||||3
1606962410000|2020-12-03 02:26:50|4519.9|4517.1|4520.4|4517.6|4520.4|4517.6|4519.7|4516.9|10
1606962420000|2020-12-03 02:27:00|||||||||1
1606962450000|2020-12-03 02:27:30|||||||||1
1606962460000|2020-12-03 02:27:40|||||||||2
1606962470000|2020-12-03 02:27:50|||||||||4
1606962490000|2020-12-03 02:28:10|||||||||2
1606962500000|2020-12-03 02:28:20|4520.7|4517.9|4521.4|4518.6|4521.4|4518.6|4520.7|4517.9|8
1606962520000|2020-12-03 02:28:40|||||||||2
1606962530000|2020-12-03 02:28:50|4522.2|4519.4|4520.4|4517.6|4522.4|4519.6|4520.4|4517.6|30
1606962540000|2020-12-03 02:29:00|4520.9|4518.1|4520.4|4517.6|4521.2|4518.4|4520.4|4517.6|4
1606962550000|2020-12-03 02:29:10|||||||||5
1606962560000|2020-12-03 02:29:20|||||||||1
1606962570000|2020-12-03 02:29:30|4520.2|4517.4|4520.4|4517.6|4520.4|4517.6|4520.2|4517.4|3
1606962580000|2020-12-03 02:29:40|4520.2|4517.4|4520.2|4517.4|4520.2|4517.4|4520.2|4517.4|4
1606962590000|2020-12-03 02:29:50|4520.4|4517.6|4520.4|4517.6|4520.4|4517.6|4519.7|4516.9|10
1606962600000|2020-12-03 02:30:00|4520.2|4517.4|4518.4|4515.6|4520.4|4517.6|4518.4|4515.6|23
1606962610000|2020-12-03 02:30:10|||||||||3
1606962620000|2020-12-03 02:30:20|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|4
1606962630000|2020-12-03 02:30:30|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|9
1606962640000|2020-12-03 02:30:40|||||||||1
1606962650000|2020-12-03 02:30:50|4517.4|4514.6|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|6
1606962660000|2020-12-03 02:31:00|4518.2|4515.4|4517.4|4514.6|4518.2|4515.4|4517.4|4514.6|2
1606962670000|2020-12-03 02:31:10|||||||||1
1606962680000|2020-12-03 02:31:20|||||||||5
1606962690000|2020-12-03 02:31:30|||||||||2
1606962700000|2020-12-03 02:31:40|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|11
1606962710000|2020-12-03 02:31:50|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4517.7|4514.9|6
1606962730000|2020-12-03 02:32:10|4517.4|4514.6|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|9
1606962740000|2020-12-03 02:32:20|||||||||4
1606962750000|2020-12-03 02:32:30|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|4517.4|4514.6|5
1606962760000|2020-12-03 02:32:40|4517.7|4514.9|4517.4|4514.6|4518.2|4515.4|4517.4|4514.6|5
1606962770000|2020-12-03 02:32:50|4517.7|4514.9|4518.4|4515.6|4518.4|4515.6|4517.7|4514.9|1
1606962790000|2020-12-03 02:33:10|||||||||1
1606962800000|2020-12-03 02:33:20|4517.7|4514.9|4517.4|4514.6|4517.7|4514.9|4517.4|4514.6|4
1606962810000|2020-12-03 02:33:30|4518.2|4515.4|4517.4|4514.6|4518.4|4515.6|4517.4|4514.6|5
1606962820000|2020-12-03 02:33:40|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|1
1606962870000|2020-12-03 02:34:30|4517.9|4515.1|4517.4|4514.6|4517.9|4515.1|4517.4|4514.6|5
1606962880000|2020-12-03 02:34:40|||||||||1
1606962890000|2020-12-03 02:34:50|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|4
1606962910000|2020-12-03 02:35:10|||||||||1
1606962920000|2020-12-03 02:35:20|||||||||2
1606962930000|2020-12-03 02:35:30|||||||||7
1606962940000|2020-12-03 02:35:40|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|11
1606962960000|2020-12-03 02:36:00|||||||||1
1606962990000|2020-12-03 02:36:30|||||||||1
1606963000000|2020-12-03 02:36:40|4519.2|4516.4|4520.4|4517.6|4520.4|4517.6|4519.2|4516.4|26
1606963040000|2020-12-03 02:37:20|||||||||5
1606963060000|2020-12-03 02:37:40|4520.7|4517.9|4521.4|4518.6|4521.4|4518.6|4520.7|4517.9|6
1606963080000|2020-12-03 02:38:00|4521.7|4518.9|4522.4|4519.6|4522.4|4519.6|4521.7|4518.9|9
1606963090000|2020-12-03 02:38:10|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|4521.4|4518.6|8
1606963100000|2020-12-03 02:38:20|4522.4|4519.6|4523.2|4520.4|4523.2|4520.4|4522.4|4519.6|14
1606963110000|2020-12-03 02:38:30|4522.7|4519.9|4522.7|4519.9|4522.9|4520.1|4522.4|4519.6|12
1606963120000|2020-12-03 02:38:40|4522.4|4519.6|4523.2|4520.4|4523.2|4520.4|4522.4|4519.6|13
1606963130000|2020-12-03 02:38:50|4522.9|4520.1|4522.4|4519.6|4523.2|4520.4|4522.4|4519.6|5
1606963140000|2020-12-03 02:39:00|4523.2|4520.4|4523.4|4520.6|4523.4|4520.6|4523.2|4520.4|3
1606963150000|2020-12-03 02:39:10|||||||||8
1606963160000|2020-12-03 02:39:20|4523.7|4520.9|4524.2|4521.4|4524.2|4521.4|4523.7|4520.9|4
1606963170000|2020-12-03 02:39:30|4523.9|4521.1|4524.2|4521.4|4524.2|4521.4|4523.7|4520.9|16
1606963180000|2020-12-03 02:39:40|4523.9|4521.1|4524.2|4521.4|4524.4|4521.6|4523.4|4520.6|12
1606963190000|2020-12-03 02:39:50|4523.7|4520.9|4523.4|4520.6|4524.2|4521.4|4523.4|4520.6|6
1606963200000|2020-12-03 02:40:00|||||||||9
1606963210000|2020-12-03 02:40:10|||||||||1
1606963220000|2020-12-03 02:40:20|||||||||3
1606963230000|2020-12-03 02:40:30|||||||||1
1606963240000|2020-12-03 02:40:40|||||||||2
1606963260000|2020-12-03 02:41:00|4522.4|4519.6|4523.9|4521.1|4524.2|4521.4|4522.4|4519.6|19
1606963270000|2020-12-03 02:41:10|4523.7|4520.9|4524.2|4521.4|4524.2|4521.4|4523.4|4520.6|0
1606963280000|2020-12-03 02:41:20|4523.7|4520.9|4523.4|4520.6|4523.7|4520.9|4523.4|4520.6|1
1606963290000|2020-12-03 02:41:30|||||||||1
1606963300000|2020-12-03 02:41:40|4523.7|4520.9|4524.2|4521.4|4524.2|4521.4|4523.4|4520.6|5
1606963310000|2020-12-03 02:41:50|4524.7|4521.9|4525.4|4522.6|4526.2|4523.4|4524.4|4521.6|20
1606963320000|2020-12-03 02:42:00|4525.7|4522.9|4525.9|4523.1|4526.2|4523.4|4525.4|4522.6|12
1606963330000|2020-12-03 02:42:10|4526.2|4523.4|4525.4|4522.6|4526.2|4523.4|4525.4|4522.6|6
1606963340000|2020-12-03 02:42:20|4526.2|4523.4|4525.4|4522.6|4526.2|4523.4|4525.4|4522.6|8
1606963350000|2020-12-03 02:42:30|4526.2|4523.4|4526.2|4523.4|4526.2|4523.4|4526.2|4523.4|6
1606963360000|2020-12-03 02:42:40|4525.7|4522.9|4525.4|4522.6|4525.7|4522.9|4525.4|4522.6|5
1606963370000|2020-12-03 02:42:50|||||||||1
1606963380000|2020-12-03 02:43:00|||||||||1
1606963390000|2020-12-03 02:43:10|4525.2|4522.4|4525.4|4522.6|4525.4|4522.6|4524.9|4522.1|10
1606963400000|2020-12-03 02:43:20|4525.2|4522.4|4525.4|4522.6|4525.4|4522.6|4525.2|4522.4|12
1606963410000|2020-12-03 02:43:30|||||||||1
1606963420000|2020-12-03 02:43:40|||||||||1
1606963430000|2020-12-03 02:43:50|4525.2|4522.4|4525.4|4522.6|4525.4|4522.6|4525.2|4522.4|8
1606963440000|2020-12-03 02:44:00|||||||||4
1606963460000|2020-12-03 02:44:20|4526.2|4523.4|4525.9|4523.1|4526.4|4523.6|4525.4|4522.6|18
1606963470000|2020-12-03 02:44:30|4525.7|4522.9|4526.2|4523.4|4526.2|4523.4|4525.7|4522.9|1
1606963480000|2020-12-03 02:44:40|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|14
1606963490000|2020-12-03 02:44:50|4526.2|4523.4|4525.2|4522.4|4526.2|4523.4|4525.2|4522.4|24
1606963510000|2020-12-03 02:45:10|4524.4|4521.6|4524.2|4521.4|4524.4|4521.6|4524.2|4521.4|7
1606963520000|2020-12-03 02:45:20|4524.4|4521.6|4524.4|4521.6|4524.9|4522.1|4524.4|4521.6|7
1606963540000|2020-12-03 02:45:40|4524.2|4521.4|4524.2|4521.4|4524.4|4521.6|4524.2|4521.4|1
1606963550000|2020-12-03 02:45:50|4524.4|4521.6|4524.4|4521.6|4524.4|4521.6|4523.9|4521.1|5
1606963560000|2020-12-03 02:46:00|4524.2|4521.4|4524.2|4521.4|4524.4|4521.6|4524.2|4521.4|0
1606963570000|2020-12-03 02:46:10|4523.9|4521.1|4523.9|4521.1|4524.2|4521.4|4523.9|4521.1|1
1606963580000|2020-12-03 02:46:20|4524.2|4521.4|4524.4|4521.6|4524.4|4521.6|4523.4|4520.6|3
1606963590000|2020-12-03 02:46:30|||||||||10
1606963600000|2020-12-03 02:46:40|4525.2|4522.4|4526.2|4523.4|4526.2|4523.4|4525.2|4522.4|11
1606963610000|2020-12-03 02:46:50|||||||||1
1606963620000|2020-12-03 02:47:00|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|3
1606963630000|2020-12-03 02:47:10|||||||||2
1606963640000|2020-12-03 02:47:20|4526.2|4523.4|4526.2|4523.4|4526.2|4523.4|4526.2|4523.4|6
1606963650000|2020-12-03 02:47:30|4525.9|4523.1|4526.4|4523.6|4526.4|4523.6|4525.7|4522.9|8
1606963660000|2020-12-03 02:47:40|||||||||6
1606963670000|2020-12-03 02:47:50|||||||||6
1606963690000|2020-12-03 02:48:10|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|1
1606963700000|2020-12-03 02:48:20|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|4526.4|4523.6|6
1606963710000|2020-12-03 02:48:30|4526.7|4523.9|4527.4|4524.6|4528.4|4525.6|4526.7|4523.9|28
1606963720000|2020-12-03 02:48:40|4527.7|4524.9|4528.2|4525.4|4528.2|4525.4|4527.7|4524.9|7
1606963730000|2020-12-03 02:48:50|4528.4|4525.6|4528.4|4525.6|4528.4|4525.6|4528.4|4525.6|7
1606963740000|2020-12-03 02:49:00|4528.7|4525.9|4528.4|4525.6|4528.7|4525.9|4528.4|4525.6|6
1606963750000|2020-12-03 02:49:10|4528.7|4525.9|4528.4|4525.6|4528.7|4525.9|4528.4|4525.6|1
1606963760000|2020-12-03 02:49:20|4528.7|4525.9|4528.4|4525.6|4528.7|4525.9|4528.4|4525.6|4
1606963770000|2020-12-03 02:49:30|4528.7|4525.9|4529.2|4526.4|4529.2|4526.4|4528.4|4525.6|30
1606963780000|2020-12-03 02:49:40|4529.4|4526.6|4530.4|4527.6|4530.7|4527.9|4529.4|4526.6|30
1606963790000|2020-12-03 02:49:50|4530.7|4527.9|4530.4|4527.6|4530.7|4527.9|4530.4|4527.6|17
1606963800000|2020-12-03 02:50:00|4530.7|4527.9|4532.4|4529.6|4532.4|4529.6|4530.7|4527.9|21
1606963810000|2020-12-03 02:50:10|4531.7|4528.9|4531.4|4528.6|4532.2|4529.4|4531.4|4528.6|17
1606963820000|2020-12-03 02:50:20|4531.2|4528.4|4531.4|4528.6|4531.4|4528.6|4531.2|4528.4|0
1606963830000|2020-12-03 02:50:30|4530.9|4528.1|4530.7|4527.9|4530.9|4528.1|4530.4|4527.6|16
1606963840000|2020-12-03 02:50:40|4531.2|4528.4|4530.4|4527.6|4531.4|4528.6|4530.4|4527.6|8
1606963850000|2020-12-03 02:50:50|4530.7|4527.9|4530.4|4527.6|4530.7|4527.9|4530.4|4527.6|5
1606963860000|2020-12-03 02:51:00|4530.7|4527.9|4530.4|4527.6|4531.4|4528.6|4530.4|4527.6|19
1606963870000|2020-12-03 02:51:10|||||||||3
1606963880000|2020-12-03 02:51:20|4531.7|4528.9|4531.4|4528.6|4531.7|4528.9|4531.4|4528.6|3
1606963890000|2020-12-03 02:51:30|4532.2|4529.4|4532.4|4529.6|4532.4|4529.6|4531.4|4528.6|16
1606963900000|2020-12-03 02:51:40|||||||||4
1606963910000|2020-12-03 02:51:50|||||||||1
1606963920000|2020-12-03 02:52:00|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|12
1606963930000|2020-12-03 02:52:10|4532.4|4529.6|4533.2|4530.4|4533.2|4530.4|4532.4|4529.6|8
1606963940000|2020-12-03 02:52:20|4532.7|4529.9|4532.7|4529.9|4532.9|4530.1|4532.7|4529.9|4
1606963950000|2020-12-03 02:52:30|4532.9|4530.1|4532.4|4529.6|4533.2|4530.4|4532.4|4529.6|7
1606963960000|2020-12-03 02:52:40|4532.7|4529.9|4532.4|4529.6|4533.2|4530.4|4532.4|4529.6|9
1606963970000|2020-12-03 02:52:50|4532.9|4530.1|4532.7|4529.9|4533.2|4530.4|4532.4|4529.6|6
1606963980000|2020-12-03 02:53:00|4532.2|4529.4|4532.4|4529.6|4532.4|4529.6|4532.2|4529.4|6
1606963990000|2020-12-03 02:53:10|4531.9|4529.1|4531.4|4528.6|4531.9|4529.1|4531.4|4528.6|7
1606964000000|2020-12-03 02:53:20|4530.9|4528.1|4530.4|4527.6|4530.9|4528.1|4530.4|4527.6|16
1606964010000|2020-12-03 02:53:30|4530.7|4527.9|4531.4|4528.6|4531.4|4528.6|4530.4|4527.6|5
1606964020000|2020-12-03 02:53:40|4530.9|4528.1|4532.4|4529.6|4532.4|4529.6|4530.7|4527.9|7
1606964030000|2020-12-03 02:53:50|4533.2|4530.4|4532.4|4529.6|4533.2|4530.4|4532.4|4529.6|12
1606964040000|2020-12-03 02:54:00|4532.7|4529.9|4532.4|4529.6|4532.9|4530.1|4532.4|4529.6|0
1606964050000|2020-12-03 02:54:10|4533.4|4530.6|4533.4|4530.6|4533.4|4530.6|4533.4|4530.6|9
1606964060000|2020-12-03 02:54:20|4533.2|4530.4|4533.2|4530.4|4533.2|4530.4|4533.2|4530.4|13
1606964070000|2020-12-03 02:54:30|4533.7|4530.9|4533.4|4530.6|4534.2|4531.4|4533.4|4530.6|4
1606964080000|2020-12-03 02:54:40|4533.7|4530.9|4533.9|4531.1|4534.2|4531.4|4533.7|4530.9|14
1606964090000|2020-12-03 02:54:50|4533.7|4530.9|4532.7|4529.9|4533.7|4530.9|4532.4|4529.6|50
1606964100000|2020-12-03 02:55:00|4532.4|4529.6|4530.4|4527.6|4532.4|4529.6|4530.4|4527.6|24
1606964110000|2020-12-03 02:55:10|4530.7|4527.9|4531.7|4528.9|4532.2|4529.4|4530.7|4527.9|51
1606964120000|2020-12-03 02:55:20|4532.4|4529.6|4532.4|4529.6|4532.4|4529.6|4532.2|4529.4|1
1606964130000|2020-12-03 02:55:30|4532.7|4529.9|4534.4|4531.6|4534.7|4531.9|4532.7|4529.9|25
1606964140000|2020-12-03 02:55:40|4534.2|4531.4|4533.7|4530.9|4534.2|4531.4|4533.7|4530.9|30
1606964150000|2020-12-03 02:55:50|4532.7|4529.9|4533.2|4530.4|4533.2|4530.4|4532.7|4529.9|14
1606964160000|2020-12-03 02:56:00|4532.9|4530.1|4531.4|4528.6|4532.9|4530.1|4531.4|4528.6|16
1606964170000|2020-12-03 02:56:10|4531.7|4528.9|4531.4|4528.6|4531.7|4528.9|4531.4|4528.6|1
1606964180000|2020-12-03 02:56:20|4531.7|4528.9|4531.4|4528.6|4531.7|4528.9|4531.4|4528.6|6
1606964190000|2020-12-03 02:56:30|4531.7|4528.9|4530.7|4527.9|4531.7|4528.9|4530.7|4527.9|5
1606964200000|2020-12-03 02:56:40|4531.2|4528.4|4531.7|4528.9|4531.7|4528.9|4531.2|4528.4|8
1606964210000|2020-12-03 02:56:50|4531.9|4529.1|4531.4|4528.6|4532.2|4529.4|4530.7|4527.9|28
1606964220000|2020-12-03 02:57:00|4532.2|4529.4|4532.4|4529.6|4532.4|4529.6|4532.2|4529.4|9
1606964230000|2020-12-03 02:57:10|4532.7|4529.9|4532.4|4529.6|4532.7|4529.9|4532.4|4529.6|3
1606964240000|2020-12-03 02:57:20|4532.7|4529.9|4533.4|4530.6|4533.7|4530.9|4532.7|4529.9|11
1606964250000|2020-12-03 02:57:30|4533.7|4530.9|4533.4|4530.6|4534.2|4531.4|4533.4|4530.6|7
1606964260000|2020-12-03 02:57:40|4533.7|4530.9|4533.4|4530.6|4533.7|4530.9|4533.4|4530.6|3
1606964270000|2020-12-03 02:57:50|4533.7|4530.9|4533.4|4530.6|4533.7|4530.9|4533.4|4530.6|5
1606964280000|2020-12-03 02:58:00|4534.4|4531.6|4534.4|4531.6|4534.4|4531.6|4534.4|4531.6|8
1606964290000|2020-12-03 02:58:10|4535.4|4532.6|4536.4|4533.6|4536.7|4533.9|4535.4|4532.6|42
1606964300000|2020-12-03 02:58:20|4536.9|4534.1|4536.4|4533.6|4536.9|4534.1|4536.4|4533.6|20
1606964310000|2020-12-03 02:58:30|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|2
1606964320000|2020-12-03 02:58:40|4536.4|4533.6|4536.4|4533.6|4536.4|4533.6|4535.4|4532.6|7
1606964330000|2020-12-03 02:58:50|4535.7|4532.9|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|25
1606964340000|2020-12-03 02:59:00|4534.7|4531.9|4534.7|4531.9|4535.2|4532.4|4534.4|4531.6|41
1606964350000|2020-12-03 02:59:10|4534.4|4531.6|4534.4|4531.6|4534.7|4531.9|4533.7|4530.9|15
1606964360000|2020-12-03 02:59:20|4533.9|4531.1|4535.4|4532.6|4535.4|4532.6|4533.9|4531.1|6
1606964370000|2020-12-03 02:59:30|4534.9|4532.1|4534.7|4531.9|4534.9|4532.1|4534.7|4531.9|10
1606964380000|2020-12-03 02:59:40|4534.9|4532.1|4535.4|4532.6|4535.4|4532.6|4534.9|4532.1|9
1606964390000|2020-12-03 02:59:50|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4534.7|4531.9|8
1606964400000|2020-12-03 03:00:00|4535.4|4532.6|4532.4|4529.6|4535.4|4532.6|4532.4|4529.6|62
1606964410000|2020-12-03 03:00:10|4532.7|4529.9|4533.4|4530.6|4533.7|4530.9|4532.7|4529.9|4
1606964420000|2020-12-03 03:00:20|4532.9|4530.1|4532.4|4529.6|4532.9|4530.1|4532.4|4529.6|8
1606964430000|2020-12-03 03:00:30|4532.7|4529.9|4532.4|4529.6|4532.7|4529.9|4532.4|4529.6|10
1606964440000|2020-12-03 03:00:40|4531.9|4529.1|4532.4|4529.6|4532.4|4529.6|4531.7|4528.9|8
1606964450000|2020-12-03 03:00:50|||||||||2
1606964460000|2020-12-03 03:01:00|4532.2|4529.4|4530.7|4527.9|4532.2|4529.4|4530.7|4527.9|14
1606964470000|2020-12-03 03:01:10|4531.4|4528.6|4531.4|4528.6|4531.4|4528.6|4530.7|4527.9|12
1606964480000|2020-12-03 03:01:20|4531.2|4528.4|4530.7|4527.9|4531.2|4528.4|4530.7|4527.9|3
1606964490000|2020-12-03 03:01:30|4530.9|4528.1|4531.4|4528.6|4531.4|4528.6|4530.9|4528.1|2
1606964500000|2020-12-03 03:01:40|4531.2|4528.4|4531.4|4528.6|4531.4|4528.6|4531.2|4528.4|3
1606964510000|2020-12-03 03:01:50|||||||||1
1606964520000|2020-12-03 03:02:00|4531.2|4528.4|4531.4|4528.6|4531.7|4528.9|4531.2|4528.4|6
1606964530000|2020-12-03 03:02:10|4530.7|4527.9|4531.2|4528.4|4531.2|4528.4|4530.4|4527.6|12
1606964540000|2020-12-03 03:02:20|4531.4|4528.6|4531.4|4528.6|4531.4|4528.6|4531.4|4528.6|0
1606964550000|2020-12-03 03:02:30|4531.7|4528.9|4533.7|4530.9|4533.7|4530.9|4531.7|4528.9|27
1606964560000|2020-12-03 03:02:40|4533.9|4531.1|4535.7|4532.9|4536.7|4533.9|4533.9|4531.1|53
1606964570000|2020-12-03 03:02:50|4535.9|4533.1|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|3
1606964580000|2020-12-03 03:03:00|4534.7|4531.9|4534.7|4531.9|4535.4|4532.6|4534.7|4531.9|23
1606964590000|2020-12-03 03:03:10|4535.2|4532.4|4536.4|4533.6|4537.2|4534.4|4535.2|4532.4|57
1606964600000|2020-12-03 03:03:20|4537.7|4534.9|4536.4|4533.6|4537.7|4534.9|4535.4|4532.6|38
1606964610000|2020-12-03 03:03:30|4536.7|4533.9|4537.2|4534.4|4537.4|4534.6|4536.7|4533.9|23
1606964620000|2020-12-03 03:03:40|4537.4|4534.6|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|15
1606964630000|2020-12-03 03:03:50|4535.4|4532.6|4534.4|4531.6|4535.4|4532.6|4534.4|4531.6|26
1606964640000|2020-12-03 03:04:00|4535.7|4532.9|4536.7|4533.9|4537.4|4534.6|4535.7|4532.9|45
1606964650000|2020-12-03 03:04:10|4536.4|4533.6|4536.7|4533.9|4536.7|4533.9|4536.4|4533.6|14
1606964660000|2020-12-03 03:04:20|4536.4|4533.6|4538.7|4535.9|4538.7|4535.9|4536.4|4533.6|56
1606964670000|2020-12-03 03:04:30|4538.9|4536.1|4538.4|4535.6|4538.9|4536.1|4538.4|4535.6|33
1606964680000|2020-12-03 03:04:40|4538.2|4535.4|4538.4|4535.6|4538.4|4535.6|4538.2|4535.4|20
1606964690000|2020-12-03 03:04:50|4538.7|4535.9|4539.7|4536.9|4539.7|4536.9|4538.4|4535.6|24
1606964700000|2020-12-03 03:05:00|4539.4|4536.6|4539.7|4536.9|4539.7|4536.9|4539.4|4536.6|11
1606964710000|2020-12-03 03:05:10|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|8
1606964720000|2020-12-03 03:05:20|4538.9|4536.1|4538.4|4535.6|4538.9|4536.1|4538.4|4535.6|18
1606964730000|2020-12-03 03:05:30|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|11
1606964740000|2020-12-03 03:05:40|4537.4|4534.6|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|19
1606964750000|2020-12-03 03:05:50|4536.7|4533.9|4536.7|4533.9|4537.4|4534.6|4536.7|4533.9|14
1606964760000|2020-12-03 03:06:00|4536.4|4533.6|4535.4|4532.6|4537.4|4534.6|4534.7|4531.9|42
1606964770000|2020-12-03 03:06:10|||||||||3
1606964780000|2020-12-03 03:06:20|4535.7|4532.9|4535.4|4532.6|4535.7|4532.9|4534.7|4531.9|13
1606964790000|2020-12-03 03:06:30|4535.2|4532.4|4534.4|4531.6|4535.2|4532.4|4533.7|4530.9|13
1606964800000|2020-12-03 03:06:40|4534.7|4531.9|4540.7|4537.9|4541.4|4538.6|4534.7|4531.9|76
1606964810000|2020-12-03 03:06:50|4540.4|4537.6|4541.4|4538.6|4541.7|4538.9|4540.4|4537.6|26
1606964820000|2020-12-03 03:07:00|4541.2|4538.4|4540.4|4537.6|4541.2|4538.4|4540.4|4537.6|22
1606964830000|2020-12-03 03:07:10|4540.9|4538.1|4540.4|4537.6|4541.2|4538.4|4540.4|4537.6|8
1606964840000|2020-12-03 03:07:20|4539.7|4536.9|4540.4|4537.6|4540.7|4537.9|4539.7|4536.9|16
1606964850000|2020-12-03 03:07:30|4540.2|4537.4|4542.4|4539.6|4544.4|4541.6|4539.4|4536.6|133
1606964860000|2020-12-03 03:07:40|4542.9|4540.1|4542.4|4539.6|4542.9|4540.1|4542.2|4539.4|27
1606964870000|2020-12-03 03:07:50|4542.7|4539.9|4542.4|4539.6|4542.7|4539.9|4541.7|4538.9|14
1606964880000|2020-12-03 03:08:00|4541.9|4539.1|4541.4|4538.6|4541.9|4539.1|4540.7|4537.9|15
1606964890000|2020-12-03 03:08:10|4541.2|4538.4|4539.4|4536.6|4541.2|4538.4|4539.4|4536.6|64
1606964900000|2020-12-03 03:08:20|4539.7|4536.9|4540.4|4537.6|4540.7|4537.9|4539.7|4536.9|5
1606964910000|2020-12-03 03:08:30|4540.2|4537.4|4539.4|4536.6|4540.7|4537.9|4539.4|4536.6|41
1606964920000|2020-12-03 03:08:40|||||||||7
1606964930000|2020-12-03 03:08:50|4538.7|4535.9|4538.4|4535.6|4538.7|4535.9|4537.7|4534.9|35
1606964940000|2020-12-03 03:09:00|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4537.7|4534.9|5
1606964950000|2020-12-03 03:09:10|4537.9|4535.1|4539.4|4536.6|4539.7|4536.9|4537.7|4534.9|24
1606964960000|2020-12-03 03:09:20|||||||||8
1606964970000|2020-12-03 03:09:30|4539.7|4536.9|4540.4|4537.6|4541.4|4538.6|4539.7|4536.9|30
1606964980000|2020-12-03 03:09:40|4540.2|4537.4|4540.2|4537.4|4540.4|4537.6|4540.2|4537.4|1
1606964990000|2020-12-03 03:09:50|4540.4|4537.6|4539.4|4536.6|4540.4|4537.6|4539.4|4536.6|2
1606965000000|2020-12-03 03:10:00|4539.7|4536.9|4540.4|4537.6|4540.7|4537.9|4539.7|4536.9|19
1606965010000|2020-12-03 03:10:10|||||||||1
1606965030000|2020-12-03 03:10:30|4540.2|4537.4|4539.4|4536.6|4540.2|4537.4|4539.4|4536.6|7
1606965040000|2020-12-03 03:10:40|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4538.7|4535.9|7
1606965060000|2020-12-03 03:11:00|4539.7|4536.9|4539.4|4536.6|4539.7|4536.9|4539.4|4536.6|1
1606965070000|2020-12-03 03:11:10|4539.7|4536.9|4539.4|4536.6|4540.4|4537.6|4539.4|4536.6|18
1606965080000|2020-12-03 03:11:20|4538.9|4536.1|4539.4|4536.6|4539.4|4536.6|4538.7|4535.9|10
1606965090000|2020-12-03 03:11:30|4539.2|4536.4|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|3
1606965100000|2020-12-03 03:11:40|||||||||1
1606965110000|2020-12-03 03:11:50|||||||||3
1606965120000|2020-12-03 03:12:00|||||||||1
1606965130000|2020-12-03 03:12:10|||||||||3
1606965170000|2020-12-03 03:12:50|||||||||4
1606965180000|2020-12-03 03:13:00|||||||||1
1606965190000|2020-12-03 03:13:10|4538.7|4535.9|4539.4|4536.6|4539.7|4536.9|4538.7|4535.9|10
1606965200000|2020-12-03 03:13:20|||||||||1
1606965210000|2020-12-03 03:13:30|||||||||4
1606965220000|2020-12-03 03:13:40|||||||||3
1606965230000|2020-12-03 03:13:50|4539.7|4536.9|4540.7|4537.9|4540.7|4537.9|4539.7|4536.9|10
1606965240000|2020-12-03 03:14:00|4541.2|4538.4|4541.4|4538.6|4541.7|4538.9|4541.2|4538.4|23
1606965250000|2020-12-03 03:14:10|4540.7|4537.9|4540.4|4537.6|4540.7|4537.9|4540.4|4537.6|5
1606965260000|2020-12-03 03:14:20|4540.7|4537.9|4540.4|4537.6|4540.7|4537.9|4540.4|4537.6|8
1606965270000|2020-12-03 03:14:30|||||||||2
1606965290000|2020-12-03 03:14:50|4540.7|4537.9|4540.4|4537.6|4540.7|4537.9|4540.4|4537.6|3
1606965300000|2020-12-03 03:15:00|||||||||1
1606965310000|2020-12-03 03:15:10|4540.7|4537.9|4538.4|4535.6|4540.7|4537.9|4538.4|4535.6|43
1606965320000|2020-12-03 03:15:20|||||||||1
1606965330000|2020-12-03 03:15:30|||||||||1
1606965340000|2020-12-03 03:15:40|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|4537.7|4534.9|12
1606965350000|2020-12-03 03:15:50|4538.2|4535.4|4538.4|4535.6|4538.7|4535.9|4538.2|4535.4|8
1606965360000|2020-12-03 03:16:00|4538.7|4535.9|4538.7|4535.9|4538.7|4535.9|4538.7|4535.9|2
1606965370000|2020-12-03 03:16:10|4539.2|4536.4|4542.4|4539.6|4542.7|4539.9|4539.2|4536.4|24
1606965380000|2020-12-03 03:16:20|4541.9|4539.1|4540.4|4537.6|4542.4|4539.6|4540.4|4537.6|20
1606965390000|2020-12-03 03:16:30|4540.7|4537.9|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|7
1606965400000|2020-12-03 03:16:40|4540.7|4537.9|4541.2|4538.4|4541.4|4538.6|4540.4|4537.6|25
1606965410000|2020-12-03 03:16:50|4541.4|4538.6|4541.7|4538.9|4541.7|4538.9|4541.2|4538.4|8
1606965420000|2020-12-03 03:17:00|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|0
1606965430000|2020-12-03 03:17:10|4541.7|4538.9|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|12
1606965440000|2020-12-03 03:17:20|||||||||2
1606965450000|2020-12-03 03:17:30|4542.2|4539.4|4541.4|4538.6|4542.2|4539.4|4541.4|4538.6|2
1606965460000|2020-12-03 03:17:40|||||||||2
1606965470000|2020-12-03 03:17:50|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|5
1606965480000|2020-12-03 03:18:00|4541.2|4538.4|4540.4|4537.6|4541.2|4538.4|4540.4|4537.6|2
1606965490000|2020-12-03 03:18:10|||||||||4
1606965520000|2020-12-03 03:18:40|||||||||1
1606965530000|2020-12-03 03:18:50|||||||||1
1606965540000|2020-12-03 03:19:00|4541.4|4538.6|4542.4|4539.6|4543.4|4540.6|4541.4|4538.6|32
1606965550000|2020-12-03 03:19:10|||||||||1
1606965560000|2020-12-03 03:19:20|4542.7|4539.9|4542.4|4539.6|4542.7|4539.9|4542.4|4539.6|9
1606965570000|2020-12-03 03:19:30|4542.2|4539.4|4543.4|4540.6|4543.7|4540.9|4541.7|4538.9|21
1606965580000|2020-12-03 03:19:40|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.2|4540.4|18
1606965590000|2020-12-03 03:19:50|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.4|4540.6|8
1606965600000|2020-12-03 03:20:00|||||||||4
1606965610000|2020-12-03 03:20:10|4544.2|4541.4|4543.4|4540.6|4544.2|4541.4|4543.4|4540.6|33
1606965620000|2020-12-03 03:20:20|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.4|4540.6|4
1606965630000|2020-12-03 03:20:30|4543.9|4541.1|4543.7|4540.9|4544.2|4541.4|4543.4|4540.6|9
1606965640000|2020-12-03 03:20:40|4544.2|4541.4|4543.4|4540.6|4544.2|4541.4|4543.4|4540.6|11
1606965650000|2020-12-03 03:20:50|||||||||2
1606965660000|2020-12-03 03:21:00|4543.7|4540.9|4543.4|4540.6|4543.7|4540.9|4543.4|4540.6|10
1606965670000|2020-12-03 03:21:10|4543.2|4540.4|4543.4|4540.6|4544.7|4541.9|4543.2|4540.4|21
1606965680000|2020-12-03 03:21:20|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4543.9|4541.1|14
1606965690000|2020-12-03 03:21:30|4543.9|4541.1|4543.4|4540.6|4543.9|4541.1|4543.4|4540.6|8
1606965700000|2020-12-03 03:21:40|||||||||1
1606965710000|2020-12-03 03:21:50|||||||||3
1606965720000|2020-12-03 03:22:00|4543.2|4540.4|4541.4|4538.6|4543.2|4540.4|4540.4|4537.6|23
1606965730000|2020-12-03 03:22:10|4541.2|4538.4|4541.4|4538.6|4542|4539.2|4540.7|4537.9|21
1606965740000|2020-12-03 03:22:20|4541.7|4538.9|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|23
1606965750000|2020-12-03 03:22:30|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|3
1606965760000|2020-12-03 03:22:40|4542.9|4540.1|4548.4|4545.6|4548.4|4545.6|4542.9|4540.1|183
1606965770000|2020-12-03 03:22:50|4547.4|4544.6|4548.4|4545.6|4548.4|4545.6|4547.4|4544.6|12
1606965780000|2020-12-03 03:23:00|4548.2|4545.4|4548.2|4545.4|4548.2|4545.4|4548.2|4545.4|24
1606965790000|2020-12-03 03:23:10|4548.4|4545.6|4549.2|4546.4|4549.4|4546.6|4548.4|4545.6|36
1606965800000|2020-12-03 03:23:20|4549.4|4546.6|4548.4|4545.6|4549.4|4546.6|4548.4|4545.6|10
1606965810000|2020-12-03 03:23:30|4548.2|4545.4|4546.4|4543.6|4548.4|4545.6|4546.4|4543.6|9
1606965820000|2020-12-03 03:23:40|4545.9|4543.1|4546.4|4543.6|4546.4|4543.6|4545.4|4542.6|36
1606965830000|2020-12-03 03:23:50|||||||||3
1606965840000|2020-12-03 03:24:00|4545.7|4542.9|4545.2|4542.4|4546.4|4543.6|4545.2|4542.4|26
1606965850000|2020-12-03 03:24:10|4545.4|4542.6|4545.4|4542.6|4545.4|4542.6|4545.2|4542.4|4
1606965860000|2020-12-03 03:24:20|4545.2|4542.4|4545.4|4542.6|4546.2|4543.4|4545.2|4542.4|17
1606965870000|2020-12-03 03:24:30|4545.7|4542.9|4546.4|4543.6|4546.4|4543.6|4545.7|4542.9|18
1606965880000|2020-12-03 03:24:40|4546.7|4543.9|4546.4|4543.6|4546.7|4543.9|4546.2|4543.4|5
1606965890000|2020-12-03 03:24:50|4546.7|4543.9|4547.4|4544.6|4547.4|4544.6|4546.7|4543.9|9
1606965900000|2020-12-03 03:25:00|4546.4|4543.6|4546.4|4543.6|4546.4|4543.6|4546.4|4543.6|8
1606965920000|2020-12-03 03:25:20|4546.2|4543.4|4545.4|4542.6|4546.2|4543.4|4545.4|4542.6|10
1606965930000|2020-12-03 03:25:30|||||||||3
1606965940000|2020-12-03 03:25:40|4546.2|4543.4|4547.4|4544.6|4547.4|4544.6|4546.2|4543.4|17
1606965950000|2020-12-03 03:25:50|||||||||1
1606965960000|2020-12-03 03:26:00|4547.2|4544.4|4546.4|4543.6|4547.2|4544.4|4546.4|4543.6|7
1606965970000|2020-12-03 03:26:10|||||||||1
1606965980000|2020-12-03 03:26:20|||||||||3
1606966000000|2020-12-03 03:26:40|4545.2|4542.4|4545.4|4542.6|4545.4|4542.6|4545.2|4542.4|4
1606966020000|2020-12-03 03:27:00|4544.7|4541.9|4544.4|4541.6|4544.7|4541.9|4544.4|4541.6|10
1606966030000|2020-12-03 03:27:10|||||||||1
1606966040000|2020-12-03 03:27:20|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4544.2|4541.4|10
1606966050000|2020-12-03 03:27:30|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4544.2|4541.4|18
1606966060000|2020-12-03 03:27:40|4544.2|4541.4|4544.4|4541.6|4544.4|4541.6|4543.4|4540.6|12
1606966070000|2020-12-03 03:27:50|4543.9|4541.1|4544.2|4541.4|4544.4|4541.6|4543.4|4540.6|9
1606966080000|2020-12-03 03:28:00|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4544.4|4541.6|4
1606966090000|2020-12-03 03:28:10|||||||||2
1606966100000|2020-12-03 03:28:20|4544.7|4541.9|4544.4|4541.6|4545.2|4542.4|4544.4|4541.6|37
1606966110000|2020-12-03 03:28:30|||||||||1
1606966120000|2020-12-03 03:28:40|||||||||3
1606966130000|2020-12-03 03:28:50|||||||||2
1606966140000|2020-12-03 03:29:00|4544.2|4541.4|4543.4|4540.6|4544.4|4541.6|4543.4|4540.6|13
1606966150000|2020-12-03 03:29:10|4543.2|4540.4|4543.4|4540.6|4543.4|4540.6|4543.2|4540.4|1
1606966160000|2020-12-03 03:29:20|4543.2|4540.4|4543.4|4540.6|4543.4|4540.6|4543.2|4540.4|15
1606966170000|2020-12-03 03:29:30|||||||||3
1606966180000|2020-12-03 03:29:40|||||||||12
1606966190000|2020-12-03 03:29:50|4543.2|4540.4|4542.7|4539.9|4543.2|4540.4|4542.2|4539.4|15
1606966200000|2020-12-03 03:30:00|4543.2|4540.4|4539.4|4536.6|4543.2|4540.4|4539.4|4536.6|62
1606966210000|2020-12-03 03:30:10|4540|4537.2|4541.4|4538.6|4541.4|4538.6|4540|4537.2|34
1606966220000|2020-12-03 03:30:20|||||||||1
1606966240000|2020-12-03 03:30:40|||||||||2
1606966250000|2020-12-03 03:30:50|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4541.2|4538.4|4
1606966260000|2020-12-03 03:31:00|||||||||3
1606966280000|2020-12-03 03:31:20|||||||||1
1606966290000|2020-12-03 03:31:30|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|8
1606966310000|2020-12-03 03:31:50|||||||||2
1606966320000|2020-12-03 03:32:00|4541|4538.2|4540.4|4537.6|4541|4538.2|4540.4|4537.6|8
1606966330000|2020-12-03 03:32:10|4541.2|4538.4|4542.2|4539.4|4542.2|4539.4|4541.2|4538.4|14
1606966340000|2020-12-03 03:32:20|||||||||3
1606966350000|2020-12-03 03:32:30|4542.4|4539.6|4541.4|4538.6|4542.4|4539.6|4541.4|4538.6|5
1606966360000|2020-12-03 03:32:40|||||||||4
1606966370000|2020-12-03 03:32:50|||||||||1
1606966380000|2020-12-03 03:33:00|||||||||1
1606966390000|2020-12-03 03:33:10|4542.2|4539.4|4541.9|4539.1|4542.4|4539.6|4541.4|4538.6|14
1606966400000|2020-12-03 03:33:20|4542.2|4539.4|4541.9|4539.1|4542.2|4539.4|4541.9|4539.1|2
1606966410000|2020-12-03 03:33:30|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4541.9|4539.1|0
1606966430000|2020-12-03 03:33:50|4542|4539.2|4542.7|4539.9|4543.4|4540.6|4541.4|4538.6|16
1606966440000|2020-12-03 03:34:00|4542.4|4539.6|4542.2|4539.4|4542.4|4539.6|4542.2|4539.4|0
1606966450000|2020-12-03 03:34:10|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|2
1606966460000|2020-12-03 03:34:20|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4542.2|4539.4|0
1606966470000|2020-12-03 03:34:30|4542.2|4539.4|4542.4|4539.6|4542.4|4539.6|4542.2|4539.4|1
1606966480000|2020-12-03 03:34:40|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|4542.2|4539.4|1
1606966490000|2020-12-03 03:34:50|4541.7|4538.9|4541.4|4538.6|4541.7|4538.9|4541.4|4538.6|2
1606966500000|2020-12-03 03:35:00|||||||||1
1606966510000|2020-12-03 03:35:10|||||||||1
1606966520000|2020-12-03 03:35:20|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4541.2|4538.4|1
1606966530000|2020-12-03 03:35:30|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4540.9|4538.1|10
1606966540000|2020-12-03 03:35:40|||||||||10
1606966560000|2020-12-03 03:36:00|4541.2|4538.4|4540.4|4537.6|4541.4|4538.6|4540.4|4537.6|4
1606966570000|2020-12-03 03:36:10|4540.9|4538.1|4541.2|4538.4|4541.2|4538.4|4540.4|4537.6|14
1606966580000|2020-12-03 03:36:20|4540.7|4537.9|4540.7|4537.9|4540.7|4537.9|4540.7|4537.9|3
1606966590000|2020-12-03 03:36:30|4540.4|4537.6|4540.4|4537.6|4540.7|4537.9|4540.4|4537.6|0
1606966600000|2020-12-03 03:36:40|||||||||1
1606966610000|2020-12-03 03:36:50|||||||||1
1606966620000|2020-12-03 03:37:00|4540.2|4537.4|4540.4|4537.6|4540.4|4537.6|4540.2|4537.4|6
1606966640000|2020-12-03 03:37:20|4539.9|4537.1|4539.4|4536.6|4539.9|4537.1|4539.4|4536.6|7
1606966650000|2020-12-03 03:37:30|4539.7|4536.9|4539.4|4536.6|4539.7|4536.9|4539.4|4536.6|0
1606966660000|2020-12-03 03:37:40|4539.2|4536.4|4539.4|4536.6|4539.7|4536.9|4538.9|4536.1|21
1606966670000|2020-12-03 03:37:50|||||||||1
1606966680000|2020-12-03 03:38:00|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4539.2|4536.4|3
1606966690000|2020-12-03 03:38:10|||||||||1
1606966700000|2020-12-03 03:38:20|4539.7|4536.9|4539.7|4536.9|4540.4|4537.6|4539.7|4536.9|36
1606966710000|2020-12-03 03:38:30|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|10
1606966740000|2020-12-03 03:39:00|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4538.9|4536.1|14
1606966760000|2020-12-03 03:39:20|4539.2|4536.4|4539.2|4536.4|4539.4|4536.6|4538.7|4535.9|7
1606966770000|2020-12-03 03:39:30|4539.4|4536.6|4539.4|4536.6|4539.7|4536.9|4539.4|4536.6|9
1606966780000|2020-12-03 03:39:40|4538.9|4536.1|4539.4|4536.6|4539.4|4536.6|4538.9|4536.1|19
1606966790000|2020-12-03 03:39:50|4539.2|4536.4|4539.4|4536.6|4539.4|4536.6|4539.2|4536.4|1
1606966800000|2020-12-03 03:40:00|||||||||1
1606966810000|2020-12-03 03:40:10|||||||||3
1606966830000|2020-12-03 03:40:30|4539.7|4536.9|4540.2|4537.4|4540.2|4537.4|4539.4|4536.6|6
1606966840000|2020-12-03 03:40:40|4540.4|4537.6|4540.4|4537.6|4540.4|4537.6|4540.4|4537.6|1
1606966850000|2020-12-03 03:40:50|||||||||1
1606966860000|2020-12-03 03:41:00|4540.7|4537.9|4540.7|4537.9|4540.7|4537.9|4540.7|4537.9|1
1606966870000|2020-12-03 03:41:10|||||||||1
1606966880000|2020-12-03 03:41:20|||||||||3
1606966910000|2020-12-03 03:41:50|||||||||3
1606966930000|2020-12-03 03:42:10|||||||||2
1606966940000|2020-12-03 03:42:20|4541.2|4538.4|4541.4|4538.6|4541.4|4538.6|4541.2|4538.4|4
1606966950000|2020-12-03 03:42:30|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|0
1606966960000|2020-12-03 03:42:40|4542.4|4539.6|4541.4|4538.6|4542.4|4539.6|4541.4|4538.6|14
1606966970000|2020-12-03 03:42:50|||||||||2
1606966980000|2020-12-03 03:43:00|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|0
1606966990000|2020-12-03 03:43:10|4541.4|4538.6|4540.4|4537.6|4541.4|4538.6|4540.4|4537.6|7
1606967000000|2020-12-03 03:43:20|||||||||2
1606967010000|2020-12-03 03:43:30|4539.9|4537.1|4540.4|4537.6|4540.4|4537.6|4539.7|4536.9|8
1606967030000|2020-12-03 03:43:50|||||||||1
1606967040000|2020-12-03 03:44:00|4540.2|4537.4|4540.4|4537.6|4540.4|4537.6|4540.2|4537.4|1
1606967050000|2020-12-03 03:44:10|4540.7|4537.9|4541.2|4538.4|4541.2|4538.4|4540.7|4537.9|4
1606967060000|2020-12-03 03:44:20|||||||||2
1606967070000|2020-12-03 03:44:30|||||||||1
1606967080000|2020-12-03 03:44:40|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|3
1606967090000|2020-12-03 03:44:50|4541.9|4539.1|4540.4|4537.6|4541.9|4539.1|4540.4|4537.6|11
1606967100000|2020-12-03 03:45:00|4540.7|4537.9|4540.4|4537.6|4540.7|4537.9|4540.4|4537.6|3
1606967120000|2020-12-03 03:45:20|||||||||1
1606967150000|2020-12-03 03:45:50|||||||||2
1606967160000|2020-12-03 03:46:00|4540.2|4537.4|4539.7|4536.9|4540.2|4537.4|4539.7|4536.9|1
1606967170000|2020-12-03 03:46:10|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|0
1606967180000|2020-12-03 03:46:20|||||||||1
1606967200000|2020-12-03 03:46:40|||||||||1
1606967210000|2020-12-03 03:46:50|4539.7|4536.9|4540.4|4537.6|4540.4|4537.6|4539.7|4536.9|3
1606967220000|2020-12-03 03:47:00|4540.2|4537.4|4538.4|4535.6|4540.2|4537.4|4538.4|4535.6|22
1606967230000|2020-12-03 03:47:10|4539.4|4536.6|4539.4|4536.6|4539.7|4536.9|4539.4|4536.6|25
1606967240000|2020-12-03 03:47:20|||||||||1
1606967250000|2020-12-03 03:47:30|4539.2|4536.4|4538.7|4535.9|4539.2|4536.4|4538.4|4535.6|13
1606967260000|2020-12-03 03:47:40|4538.4|4535.6|4538.4|4535.6|4538.7|4535.9|4538.4|4535.6|1
1606967270000|2020-12-03 03:47:50|4538.7|4535.9|4538.4|4535.6|4538.7|4535.9|4538.4|4535.6|5
1606967280000|2020-12-03 03:48:00|4538.7|4535.9|4538.4|4535.6|4538.7|4535.9|4538.4|4535.6|0
1606967300000|2020-12-03 03:48:20|||||||||4
1606967310000|2020-12-03 03:48:30|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4537.9|4535.1|11
1606967320000|2020-12-03 03:48:40|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|3
1606967330000|2020-12-03 03:48:50|||||||||2
1606967350000|2020-12-03 03:49:10|4539.2|4536.4|4538.7|4535.9|4539.2|4536.4|4538.7|4535.9|11
1606967360000|2020-12-03 03:49:20|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|1
1606967370000|2020-12-03 03:49:30|4538.9|4536.1|4538.4|4535.6|4539.4|4536.6|4538.4|4535.6|10
1606967380000|2020-12-03 03:49:40|4538.7|4535.9|4538.7|4535.9|4539.2|4536.4|4538.7|4535.9|5
1606967390000|2020-12-03 03:49:50|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|4538.4|4535.6|0
1606967400000|2020-12-03 03:50:00|4538.7|4535.9|4538.4|4535.6|4538.7|4535.9|4538.4|4535.6|1
1606967430000|2020-12-03 03:50:30|4538.7|4535.9|4538.7|4535.9|4539.2|4536.4|4538.4|4535.6|4
1606967440000|2020-12-03 03:50:40|4538.9|4536.1|4539.2|4536.4|4539.4|4536.6|4538.9|4536.1|4
1606967450000|2020-12-03 03:50:50|4539.5|4536.7|4539.5|4536.7|4539.5|4536.7|4539.5|4536.7|1
1606967460000|2020-12-03 03:51:00|4539.2|4536.4|4538.5|4535.7|4539.5|4536.7|4538.5|4535.7|6
1606967470000|2020-12-03 03:51:10|4538.7|4535.9|4538.5|4535.7|4538.7|4535.9|4538.5|4535.7|2
1606967480000|2020-12-03 03:51:20|4538.7|4535.9|4538.7|4535.9|4538.7|4535.9|4538.7|4535.9|0
1606967490000|2020-12-03 03:51:30|4538.5|4535.7|4539.5|4536.7|4539.5|4536.7|4538.5|4535.7|7
1606967500000|2020-12-03 03:51:40|4539.2|4536.4|4539.5|4536.7|4539.5|4536.7|4539.2|4536.4|13
1606967510000|2020-12-03 03:51:50|4538.7|4535.9|4539.5|4536.7|4539.5|4536.7|4538.7|4535.9|13
1606967520000|2020-12-03 03:52:00|4539.7|4536.9|4539.5|4536.7|4539.7|4536.9|4539.5|4536.7|12
1606967530000|2020-12-03 03:52:10|4539.7|4536.9|4539.7|4536.9|4539.7|4536.9|4539.7|4536.9|0
1606967540000|2020-12-03 03:52:20|4539.5|4536.7|4539.5|4536.7|4539.7|4536.9|4539.5|4536.7|0
1606967550000|2020-12-03 03:52:30|4539.7|4536.9|4539.7|4536.9|4539.7|4536.9|4539.7|4536.9|0
1606967560000|2020-12-03 03:52:40|4539.5|4536.7|4539.5|4536.7|4539.5|4536.7|4539.5|4536.7|0
1606967580000|2020-12-03 03:53:00|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|1
1606967600000|2020-12-03 03:53:20|4539.5|4536.7|4539|4536.2|4539.5|4536.7|4538.5|4535.7|15
1606967610000|2020-12-03 03:53:30|4538.7|4535.9|4539|4536.2|4539|4536.2|4538.5|4535.7|0
1606967620000|2020-12-03 03:53:40|4538.7|4535.9|4538.5|4535.7|4538.7|4535.9|4538.5|4535.7|9
1606967630000|2020-12-03 03:53:50|4538.7|4535.9|4538.5|4535.7|4538.7|4535.9|4538.5|4535.7|0
1606967640000|2020-12-03 03:54:00|||||||||3
1606967650000|2020-12-03 03:54:10|4538.7|4535.9|4540.5|4537.7|4540.7|4537.9|4538.7|4535.9|16
1606967660000|2020-12-03 03:54:20|4540.7|4537.9|4540.7|4537.9|4540.7|4537.9|4540.7|4537.9|1
1606967670000|2020-12-03 03:54:30|||||||||1
1606967680000|2020-12-03 03:54:40|||||||||1
1606967690000|2020-12-03 03:54:50|4541.2|4538.4|4541.7|4538.9|4542.5|4539.7|4541.2|4538.4|29
1606967700000|2020-12-03 03:55:00|4542|4539.2|4541.5|4538.7|4542|4539.2|4541.2|4538.4|12
1606967710000|2020-12-03 03:55:10|4540.7|4537.9|4540.7|4537.9|4541.7|4538.9|4540.7|4537.9|23
1606967720000|2020-12-03 03:55:20|4541|4538.2|4534.5|4531.7|4541|4538.2|4533.7|4530.9|115
1606967730000|2020-12-03 03:55:30|4535.5|4532.7|4535.5|4532.7|4535.5|4532.7|4533|4530.2|46
1606967740000|2020-12-03 03:55:40|4536.5|4533.7|4535.5|4532.7|4536.5|4533.7|4535.5|4532.7|6
1606967750000|2020-12-03 03:55:50|4535|4532.2|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|18
1606967760000|2020-12-03 03:56:00|4535|4532.2|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|15
1606967770000|2020-12-03 03:56:10|||||||||5
1606967780000|2020-12-03 03:56:20|||||||||1
1606967790000|2020-12-03 03:56:30|4535.7|4532.9|4536.5|4533.7|4536.5|4533.7|4535.7|4532.9|4
1606967800000|2020-12-03 03:56:40|4536.7|4533.9|4536.5|4533.7|4537.5|4534.7|4536.5|4533.7|41
1606967810000|2020-12-03 03:56:50|4537.2|4534.4|4537.5|4534.7|4537.5|4534.7|4537.2|4534.4|8
1606967820000|2020-12-03 03:57:00|||||||||4
1606967840000|2020-12-03 03:57:20|4537.7|4534.9|4537.2|4534.4|4538|4535.2|4537|4534.2|18
1606967850000|2020-12-03 03:57:30|4537.5|4534.7|4537.5|4534.7|4537.5|4534.7|4537.5|4534.7|0
1606967870000|2020-12-03 03:57:50|||||||||2
1606967880000|2020-12-03 03:58:00|||||||||2
1606967890000|2020-12-03 03:58:10|4538|4535.2|4538|4535.2|4538.5|4535.7|4537.5|4534.7|18
1606967900000|2020-12-03 03:58:20|4538.5|4535.7|4538.5|4535.7|4538.5|4535.7|4538.5|4535.7|0
1606967910000|2020-12-03 03:58:30|4538|4535.2|4537.5|4534.7|4538|4535.2|4537.5|4534.7|10
1606967920000|2020-12-03 03:58:40|4537.7|4534.9|4538.5|4535.7|4538.5|4535.7|4537.7|4534.9|3
1606967930000|2020-12-03 03:58:50|4537.5|4534.7|4537.5|4534.7|4537.5|4534.7|4537.5|4534.7|1
1606967940000|2020-12-03 03:59:00|4537.2|4534.4|4537.5|4534.7|4537.5|4534.7|4537|4534.2|1
1606967950000|2020-12-03 03:59:10|4537.2|4534.4|4536.5|4533.7|4537.2|4534.4|4536.5|4533.7|1
1606967970000|2020-12-03 03:59:30|||||||||1
1606967980000|2020-12-03 03:59:40|||||||||1
1606967990000|2020-12-03 03:59:50|4536.7|4533.9|4536.7|4533.9|4537|4534.2|4536.7|4533.9|6
1606968000000|2020-12-03 04:00:00|4537|4534.2|4536.5|4533.7|4537.2|4534.4|4536.5|4533.7|17
1606968010000|2020-12-03 04:00:10|4535.7|4532.9|4536.5|4533.7|4536.5|4533.7|4535.7|4532.9|12
1606968020000|2020-12-03 04:00:20|4536.2|4533.4|4535.7|4532.9|4536.2|4533.4|4535.7|4532.9|3
1606968030000|2020-12-03 04:00:30|4536|4533.2|4536.5|4533.7|4536.5|4533.7|4536|4533.2|1
1606968040000|2020-12-03 04:00:40|||||||||1
1606968060000|2020-12-03 04:01:00|4536.2|4533.4|4535.7|4532.9|4536.2|4533.4|4535.7|4532.9|8
1606968070000|2020-12-03 04:01:10|4536.2|4533.4|4536.2|4533.4|4536.5|4533.7|4536.2|4533.4|4
1606968080000|2020-12-03 04:01:20|4536.5|4533.7|4536.2|4533.4|4536.5|4533.7|4536.2|4533.4|3
1606968090000|2020-12-03 04:01:30|4536.5|4533.7|4536.5|4533.7|4536.5|4533.7|4535.7|4532.9|2
1606968110000|2020-12-03 04:01:50|||||||||1
1606968120000|2020-12-03 04:02:00|4536.2|4533.4|4536.5|4533.7|4536.5|4533.7|4536.2|4533.4|0
1606968130000|2020-12-03 04:02:10|4536.2|4533.4|4536.5|4533.7|4536.5|4533.7|4536.2|4533.4|0
1606968140000|2020-12-03 04:02:20|||||||||1
1606968150000|2020-12-03 04:02:30|4535.9|4533.1|4535.7|4532.9|4535.9|4533.1|4535.7|4532.9|2
1606968160000|2020-12-03 04:02:40|4535.9|4533.1|4536.2|4533.4|4536.5|4533.7|4535.7|4532.9|8
1606968170000|2020-12-03 04:02:50|4535.9|4533.1|4535.7|4532.9|4536.5|4533.7|4535.7|4532.9|2
1606968190000|2020-12-03 04:03:10|||||||||1
1606968210000|2020-12-03 04:03:30|4536|4533.2|4536.2|4533.4|4536.5|4533.7|4535.7|4532.9|8
1606968220000|2020-12-03 04:03:40|4536.5|4533.7|4536.2|4533.4|4536.5|4533.7|4536.2|4533.4|0
1606968230000|2020-12-03 04:03:50|4536.5|4533.7|4536.5|4533.7|4536.5|4533.7|4536|4533.2|2
1606968250000|2020-12-03 04:04:10|4536.2|4533.4|4535.7|4532.9|4536.2|4533.4|4535.7|4532.9|5
1606968260000|2020-12-03 04:04:20|4535.5|4532.7|4533.5|4530.7|4535.5|4532.7|4533.5|4530.7|19
1606968270000|2020-12-03 04:04:30|||||||||1
1606968280000|2020-12-03 04:04:40|4533.2|4530.4|4533.5|4530.7|4533.7|4530.9|4532.7|4529.9|12
1606968290000|2020-12-03 04:04:50|4534.5|4531.7|4533.5|4530.7|4534.5|4531.7|4533.5|4530.7|18
1606968300000|2020-12-03 04:05:00|4534.2|4531.4|4532.7|4529.9|4534.2|4531.4|4532.7|4529.9|27
1606968310000|2020-12-03 04:05:10|4532.9|4530.1|4533.2|4530.4|4533.5|4530.7|4532.7|4529.9|14
1606968320000|2020-12-03 04:05:20|4533.5|4530.7|4533.2|4530.4|4533.5|4530.7|4532.7|4529.9|4
1606968330000|2020-12-03 04:05:30|4533.5|4530.7|4533.2|4530.4|4533.5|4530.7|4532.5|4529.7|6
1606968340000|2020-12-03 04:05:40|4532.7|4529.9|4533.5|4530.7|4533.5|4530.7|4532.7|4529.9|4
1606968360000|2020-12-03 04:06:00|||||||||1
1606968380000|2020-12-03 04:06:20|4533.7|4530.9|4533.7|4530.9|4534.5|4531.7|4533.7|4530.9|16
1606968390000|2020-12-03 04:06:30|4533.9|4531.1|4534.5|4531.7|4534.5|4531.7|4533.9|4531.1|3
1606968400000|2020-12-03 04:06:40|4533.7|4530.9|4533.7|4530.9|4534.5|4531.7|4533.7|4530.9|1
1606968410000|2020-12-03 04:06:50|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|4534.5|4531.7|3
1606968420000|2020-12-03 04:07:00|||||||||2
1606968440000|2020-12-03 04:07:20|4533.7|4530.9|4533.5|4530.7|4533.7|4530.9|4533.5|4530.7|9
1606968450000|2020-12-03 04:07:30|||||||||1
1606968470000|2020-12-03 04:07:50|4532.9|4530.1|4532.7|4529.9|4532.9|4530.1|4532.7|4529.9|6
1606968480000|2020-12-03 04:08:00|4531.2|4528.4|4531.7|4528.9|4531.7|4528.9|4531.2|4528.4|59
1606968490000|2020-12-03 04:08:10|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4530.9|4528.1|14
1606968500000|2020-12-03 04:08:20|||||||||3
1606968520000|2020-12-03 04:08:40|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|3
1606968530000|2020-12-03 04:08:50|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|2
1606968540000|2020-12-03 04:09:00|4530.9|4528.1|4530.9|4528.1|4531.5|4528.7|4530.9|4528.1|15
1606968550000|2020-12-03 04:09:10|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|0
1606968560000|2020-12-03 04:09:20|||||||||2
1606968570000|2020-12-03 04:09:30|4530.7|4527.9|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|4
1606968590000|2020-12-03 04:09:50|||||||||8
1606968600000|2020-12-03 04:10:00|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.5|4527.7|2
1606968610000|2020-12-03 04:10:10|4531.2|4528.4|4531.5|4528.7|4531.5|4528.7|4531.2|4528.4|11
1606968630000|2020-12-03 04:10:30|||||||||2
1606968640000|2020-12-03 04:10:40|||||||||2
1606968650000|2020-12-03 04:10:50|4531.7|4528.9|4531.5|4528.7|4531.7|4528.9|4531.5|4528.7|9
1606968670000|2020-12-03 04:11:10|||||||||4
1606968680000|2020-12-03 04:11:20|||||||||3
1606968690000|2020-12-03 04:11:30|||||||||3
1606968700000|2020-12-03 04:11:40|||||||||2
1606968720000|2020-12-03 04:12:00|||||||||1
1606968760000|2020-12-03 04:12:40|||||||||2
1606968770000|2020-12-03 04:12:50|4531.7|4528.9|4533.5|4530.7|4533.5|4530.7|4531.7|4528.9|21
1606968780000|2020-12-03 04:13:00|4533.2|4530.4|4532.5|4529.7|4533.2|4530.4|4532.5|4529.7|4
1606968810000|2020-12-03 04:13:30|||||||||1
1606968820000|2020-12-03 04:13:40|||||||||1
1606968830000|2020-12-03 04:13:50|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|4532.7|4529.9|2
1606968840000|2020-12-03 04:14:00|||||||||3
1606968850000|2020-12-03 04:14:10|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|2
1606968860000|2020-12-03 04:14:20|||||||||1
1606968870000|2020-12-03 04:14:30|||||||||3
1606968890000|2020-12-03 04:14:50|||||||||1
1606968940000|2020-12-03 04:15:40|4531.7|4528.9|4530.7|4527.9|4531.7|4528.9|4530.5|4527.7|44
1606968950000|2020-12-03 04:15:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|2
1606968960000|2020-12-03 04:16:00|4530.7|4527.9|4530.5|4527.7|4530.7|4527.9|4530.2|4527.4|17
1606968970000|2020-12-03 04:16:10|||||||||2
1606968990000|2020-12-03 04:16:30|||||||||1
1606969000000|2020-12-03 04:16:40|||||||||1
1606969010000|2020-12-03 04:16:50|4530.7|4527.9|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|7
1606969020000|2020-12-03 04:17:00|4530.7|4527.9|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|6
1606969040000|2020-12-03 04:17:20|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|1
1606969070000|2020-12-03 04:17:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|1
1606969090000|2020-12-03 04:18:10|||||||||2
1606969110000|2020-12-03 04:18:30|4529.7|4526.9|4530.5|4527.7|4530.5|4527.7|4529.7|4526.9|25
1606969120000|2020-12-03 04:18:40|||||||||4
1606969150000|2020-12-03 04:19:10|4530|4527.2|4530.2|4527.4|4530.2|4527.4|4529.7|4526.9|16
1606969160000|2020-12-03 04:19:20|4530|4527.2|4529.7|4526.9|4530.2|4527.4|4529.7|4526.9|4
1606969180000|2020-12-03 04:19:40|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|3
1606969190000|2020-12-03 04:19:50|||||||||1
1606969200000|2020-12-03 04:20:00|||||||||1
1606969210000|2020-12-03 04:20:10|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4
1606969220000|2020-12-03 04:20:20|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|1
1606969230000|2020-12-03 04:20:30|||||||||1
1606969240000|2020-12-03 04:20:40|||||||||1
1606969250000|2020-12-03 04:20:50|||||||||2
1606969260000|2020-12-03 04:21:00|4531.2|4528.4|4530.7|4527.9|4531.2|4528.4|4530.7|4527.9|9
1606969270000|2020-12-03 04:21:10|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|9
1606969310000|2020-12-03 04:21:50|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|2
1606969320000|2020-12-03 04:22:00|4530.2|4527.4|4530.2|4527.4|4530.2|4527.4|4530.2|4527.4|5
1606969340000|2020-12-03 04:22:20|4530.5|4527.7|4529.7|4526.9|4530.5|4527.7|4529.7|4526.9|3
1606969350000|2020-12-03 04:22:30|4530|4527.2|4530.2|4527.4|4530.2|4527.4|4530|4527.2|1
1606969360000|2020-12-03 04:22:40|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|1
1606969370000|2020-12-03 04:22:50|||||||||4
1606969380000|2020-12-03 04:23:00|4530|4527.2|4529.7|4526.9|4530.2|4527.4|4529.7|4526.9|19
1606969390000|2020-12-03 04:23:10|4530|4527.2|4530.5|4527.7|4530.5|4527.7|4530|4527.2|5
1606969400000|2020-12-03 04:23:20|4530.2|4527.4|4529.7|4526.9|4530.2|4527.4|4529.7|4526.9|1
1606969420000|2020-12-03 04:23:40|||||||||1
1606969430000|2020-12-03 04:23:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.2|4527.4|2
1606969440000|2020-12-03 04:24:00|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4530.2|4527.4|2
1606969450000|2020-12-03 04:24:10|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4529.7|4526.9|3
1606969460000|2020-12-03 04:24:20|4529.7|4526.9|4530.5|4527.7|4530.5|4527.7|4529.7|4526.9|5
1606969470000|2020-12-03 04:24:30|4530.2|4527.4|4530.2|4527.4|4530.5|4527.7|4530.2|4527.4|1
1606969490000|2020-12-03 04:24:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|0
1606969520000|2020-12-03 04:25:20|4530.7|4527.9|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|1
1606969530000|2020-12-03 04:25:30|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|1
1606969540000|2020-12-03 04:25:40|4530.5|4527.7|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|4
1606969550000|2020-12-03 04:25:50|4530.7|4527.9|4530.5|4527.7|4530.7|4527.9|4530.5|4527.7|0
1606969600000|2020-12-03 04:26:40|||||||||1
1606969620000|2020-12-03 04:27:00|4530.7|4527.9|4531.2|4528.4|4531.2|4528.4|4530.7|4527.9|10
1606969630000|2020-12-03 04:27:10|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|2
1606969660000|2020-12-03 04:27:40|||||||||1
1606969670000|2020-12-03 04:27:50|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4
1606969690000|2020-12-03 04:28:10|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|0
1606969700000|2020-12-03 04:28:20|||||||||5
1606969710000|2020-12-03 04:28:30|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|1
1606969720000|2020-12-03 04:28:40|4532|4529.2|4532.2|4529.4|4532.5|4529.7|4531.7|4528.9|11
1606969730000|2020-12-03 04:28:50|4532.7|4529.9|4532.5|4529.7|4533.2|4530.4|4532.5|4529.7|45
1606969740000|2020-12-03 04:29:00|4532.2|4529.4|4531.5|4528.7|4532.2|4529.4|4531.5|4528.7|20
1606969760000|2020-12-03 04:29:20|||||||||2
1606969770000|2020-12-03 04:29:30|||||||||2
1606969780000|2020-12-03 04:29:40|4531.7|4528.9|4531.5|4528.7|4532.2|4529.4|4531.5|4528.7|7
1606969790000|2020-12-03 04:29:50|4531.7|4528.9|4531.5|4528.7|4531.7|4528.9|4531.5|4528.7|6
1606969800000|2020-12-03 04:30:00|||||||||8
1606969830000|2020-12-03 04:30:30|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4531|4528.2|8
1606969840000|2020-12-03 04:30:40|4532.2|4529.4|4532.2|4529.4|4532.2|4529.4|4532.2|4529.4|3
1606969850000|2020-12-03 04:30:50|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|0
1606969870000|2020-12-03 04:31:10|4532.2|4529.4|4532.5|4529.7|4532.5|4529.7|4532.2|4529.4|0
1606969890000|2020-12-03 04:31:30|4531.7|4528.9|4531.5|4528.7|4531.7|4528.9|4531.5|4528.7|12
1606969900000|2020-12-03 04:31:40|4531.2|4528.4|4531.5|4528.7|4531.5|4528.7|4531.2|4528.4|7
1606969910000|2020-12-03 04:31:50|||||||||6
1606969920000|2020-12-03 04:32:00|||||||||1
1606969950000|2020-12-03 04:32:30|||||||||1
1606969960000|2020-12-03 04:32:40|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|4530.5|4527.7|19
1606969970000|2020-12-03 04:32:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|3
1606969980000|2020-12-03 04:33:00|||||||||1
1606969990000|2020-12-03 04:33:10|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4530.2|4527.4|0
1606970000000|2020-12-03 04:33:20|||||||||6
1606970010000|2020-12-03 04:33:30|4530.7|4527.9|4531.2|4528.4|4531.2|4528.4|4530.7|4527.9|14
1606970030000|2020-12-03 04:33:50|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|0
1606970040000|2020-12-03 04:34:00|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|0
1606970050000|2020-12-03 04:34:10|||||||||1
1606970070000|2020-12-03 04:34:30|4531|4528.2|4531.2|4528.4|4531.2|4528.4|4530.7|4527.9|8
1606970080000|2020-12-03 04:34:40|4531|4528.2|4531|4528.2|4531.2|4528.4|4531|4528.2|1
1606970090000|2020-12-03 04:34:50|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|4530.7|4527.9|2
1606970110000|2020-12-03 04:35:10|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4
1606970120000|2020-12-03 04:35:20|4531.2|4528.4|4531.2|4528.4|4531.2|4528.4|4530.7|4527.9|5
1606970130000|2020-12-03 04:35:30|4531|4528.2|4530.5|4527.7|4531|4528.2|4530.5|4527.7|2
1606970160000|2020-12-03 04:36:00|||||||||1
1606970180000|2020-12-03 04:36:20|||||||||1
1606970190000|2020-12-03 04:36:30|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4530.2|4527.4|0
1606970200000|2020-12-03 04:36:40|4530|4527.2|4529.7|4526.9|4530.2|4527.4|4529.5|4526.7|52
1606970210000|2020-12-03 04:36:50|4530|4527.2|4529.5|4526.7|4530.2|4527.4|4529.2|4526.4|23
1606970220000|2020-12-03 04:37:00|4529.2|4526.4|4529.5|4526.7|4529.5|4526.7|4529.2|4526.4|0
1606970230000|2020-12-03 04:37:10|4529.7|4526.9|4529.5|4526.7|4529.7|4526.9|4529.5|4526.7|6
1606970240000|2020-12-03 04:37:20|4529.7|4526.9|4530.5|4527.7|4530.7|4527.9|4529.7|4526.9|8
1606970250000|2020-12-03 04:37:30|||||||||1
1606970260000|2020-12-03 04:37:40|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|4530.7|4527.9|0
1606970270000|2020-12-03 04:37:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|0
1606970280000|2020-12-03 04:38:00|4530.2|4527.4|4528.2|4525.4|4530.2|4527.4|4528.2|4525.4|32
1606970290000|2020-12-03 04:38:10|||||||||1
1606970300000|2020-12-03 04:38:20|4527.5|4524.7|4524.5|4521.7|4527.5|4524.7|4524.5|4521.7|116
1606970310000|2020-12-03 04:38:30|||||||||9
1606970320000|2020-12-03 04:38:40|4524.2|4521.4|4524.5|4521.7|4524.5|4521.7|4524|4521.2|35
1606970330000|2020-12-03 04:38:50|4524.2|4521.4|4523.5|4520.7|4524.2|4521.4|4523.5|4520.7|13
1606970340000|2020-12-03 04:39:00|4523.2|4520.4|4523.5|4520.7|4523.5|4520.7|4523.2|4520.4|4
1606970350000|2020-12-03 04:39:10|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|4523.7|4520.9|2
1606970360000|2020-12-03 04:39:20|4524.2|4521.4|4524.2|4521.4|4524.5|4521.7|4523.7|4520.9|8
1606970370000|2020-12-03 04:39:30|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|4523.7|4520.9|8
1606970380000|2020-12-03 04:39:40|4524.2|4521.4|4524.5|4521.7|4524.5|4521.7|4524.2|4521.4|2
1606970390000|2020-12-03 04:39:50|4525.5|4522.7|4525.7|4522.9|4525.7|4522.9|4525.5|4522.7|3
1606970400000|2020-12-03 04:40:00|4525.5|4522.7|4525.5|4522.7|4525.7|4522.9|4525.5|4522.7|1
1606970410000|2020-12-03 04:40:10|4526.2|4523.4|4526.5|4523.7|4526.5|4523.7|4526.2|4523.4|12
1606970430000|2020-12-03 04:40:30|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.5|4523.7|5
1606970440000|2020-12-03 04:40:40|||||||||1
1606970450000|2020-12-03 04:40:50|4526.2|4523.4|4525.5|4522.7|4526.2|4523.4|4525.5|4522.7|9
1606970460000|2020-12-03 04:41:00|4525.7|4522.9|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|14
1606970470000|2020-12-03 04:41:10|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|6
1606970480000|2020-12-03 04:41:20|4525.7|4522.9|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|7
1606970490000|2020-12-03 04:41:30|||||||||5
1606970500000|2020-12-03 04:41:40|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|6
1606970510000|2020-12-03 04:41:50|4526.2|4523.4|4526.5|4523.7|4526.5|4523.7|4526.2|4523.4|0
1606970520000|2020-12-03 04:42:00|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|5
1606970530000|2020-12-03 04:42:10|||||||||2
1606970540000|2020-12-03 04:42:20|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|14
1606970560000|2020-12-03 04:42:40|||||||||1
1606970570000|2020-12-03 04:42:50|4525.7|4522.9|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|16
1606970580000|2020-12-03 04:43:00|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.5|4523.7|0
1606970590000|2020-12-03 04:43:10|4527.7|4524.9|4529|4526.2|4529|4526.2|4527.7|4524.9|29
1606970600000|2020-12-03 04:43:20|4529.2|4526.4|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|18
1606970610000|2020-12-03 04:43:30|||||||||6
1606970620000|2020-12-03 04:43:40|||||||||5
1606970630000|2020-12-03 04:43:50|4529.2|4526.4|4528.5|4525.7|4529.2|4526.4|4528.5|4525.7|7
1606970640000|2020-12-03 04:44:00|||||||||3
1606970650000|2020-12-03 04:44:10|4527.7|4524.9|4528.5|4525.7|4528.5|4525.7|4527.7|4524.9|16
1606970660000|2020-12-03 04:44:20|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.7|4525.9|7
1606970670000|2020-12-03 04:44:30|4529.2|4526.4|4528.5|4525.7|4529.5|4526.7|4528|4525.2|32
1606970700000|2020-12-03 04:45:00|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.7|4525.9|10
1606970710000|2020-12-03 04:45:10|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|5
1606970720000|2020-12-03 04:45:20|4530.2|4527.4|4529.5|4526.7|4530.2|4527.4|4529.5|4526.7|15
1606970730000|2020-12-03 04:45:30|4529|4526.2|4528.5|4525.7|4529|4526.2|4528.5|4525.7|48
1606970740000|2020-12-03 04:45:40|||||||||3
1606970750000|2020-12-03 04:45:50|4528|4525.2|4527.5|4524.7|4528|4525.2|4527.5|4524.7|5
1606970800000|2020-12-03 04:46:40|4527|4524.2|4526.7|4523.9|4527|4524.2|4526.7|4523.9|1
1606970810000|2020-12-03 04:46:50|4526.5|4523.7|4527.5|4524.7|4527.7|4524.9|4526.5|4523.7|14
1606970820000|2020-12-03 04:47:00|4527|4524.2|4526.7|4523.9|4527|4524.2|4526.5|4523.7|2
1606970830000|2020-12-03 04:47:10|4527|4524.2|4528.5|4525.7|4528.5|4525.7|4527|4524.2|7
1606970840000|2020-12-03 04:47:20|4528|4525.2|4527.5|4524.7|4528|4525.2|4527.5|4524.7|1
1606970880000|2020-12-03 04:48:00|4527|4524.2|4526.5|4523.7|4527|4524.2|4526.5|4523.7|39
1606970890000|2020-12-03 04:48:10|4526.7|4523.9|4527.5|4524.7|4527.7|4524.9|4526.7|4523.9|14
1606970900000|2020-12-03 04:48:20|||||||||1
1606970950000|2020-12-03 04:49:10|4527.7|4524.9|4527.2|4524.4|4527.7|4524.9|4526.5|4523.7|47
1606970960000|2020-12-03 04:49:20|4526.7|4523.9|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|1
1606970990000|2020-12-03 04:49:50|||||||||1
1606971000000|2020-12-03 04:50:00|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|4526.7|4523.9|1
1606971010000|2020-12-03 04:50:10|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|0
1606971030000|2020-12-03 04:50:30|4526.7|4523.9|4527.2|4524.4|4527.2|4524.4|4526.7|4523.9|8
1606971040000|2020-12-03 04:50:40|4527|4524.2|4527|4524.2|4527|4524.2|4526.7|4523.9|2
1606971050000|2020-12-03 04:50:50|4526.7|4523.9|4527|4524.2|4527|4524.2|4526.7|4523.9|1
1606971060000|2020-12-03 04:51:00|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527|4524.2|0
1606971070000|2020-12-03 04:51:10|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|2
1606971090000|2020-12-03 04:51:30|4528.2|4525.4|4528.5|4525.7|4528.5|4525.7|4528.2|4525.4|12
1606971100000|2020-12-03 04:51:40|||||||||1
1606971120000|2020-12-03 04:52:00|||||||||1
1606971150000|2020-12-03 04:52:30|||||||||1
1606971160000|2020-12-03 04:52:40|4529|4526.2|4529.5|4526.7|4529.5|4526.7|4529|4526.2|6
1606971170000|2020-12-03 04:52:50|||||||||2
1606971180000|2020-12-03 04:53:00|||||||||3
1606971200000|2020-12-03 04:53:20|4529.7|4526.9|4530|4527.2|4530|4527.2|4529.5|4526.7|22
1606971210000|2020-12-03 04:53:30|4530.5|4527.7|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|5
1606971220000|2020-12-03 04:53:40|4530.5|4527.7|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|18
1606971230000|2020-12-03 04:53:50|||||||||3
1606971240000|2020-12-03 04:54:00|||||||||2
1606971260000|2020-12-03 04:54:20|||||||||1
1606971270000|2020-12-03 04:54:30|||||||||1
1606971300000|2020-12-03 04:55:00|||||||||1
1606971330000|2020-12-03 04:55:30|||||||||1
1606971360000|2020-12-03 04:56:00|4529.7|4526.9|4530.5|4527.7|4530.5|4527.7|4529.7|4526.9|7
1606971370000|2020-12-03 04:56:10|||||||||3
1606971380000|2020-12-03 04:56:20|||||||||1
1606971400000|2020-12-03 04:56:40|||||||||2
1606971440000|2020-12-03 04:57:20|||||||||1
1606971450000|2020-12-03 04:57:30|4530.2|4527.4|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|16
1606971460000|2020-12-03 04:57:40|4530.2|4527.4|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|6
1606971470000|2020-12-03 04:57:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4
1606971480000|2020-12-03 04:58:00|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|0
1606971490000|2020-12-03 04:58:10|||||||||1
1606971500000|2020-12-03 04:58:20|4529.2|4526.4|4528.7|4525.9|4529.7|4526.9|4528.7|4525.9|13
1606971510000|2020-12-03 04:58:30|4529.5|4526.7|4528.7|4525.9|4529.5|4526.7|4528.7|4525.9|24
1606971520000|2020-12-03 04:58:40|4529|4526.2|4529.5|4526.7|4529.5|4526.7|4529|4526.2|3
1606971530000|2020-12-03 04:58:50|||||||||5
1606971540000|2020-12-03 04:59:00|||||||||1
1606971560000|2020-12-03 04:59:20|4530|4527.2|4530.5|4527.7|4530.5|4527.7|4530|4527.2|3
1606971570000|2020-12-03 04:59:30|||||||||1
1606971580000|2020-12-03 04:59:40|||||||||1
1606971600000|2020-12-03 05:00:00|4530|4527.2|4529.5|4526.7|4530|4527.2|4529.5|4526.7|4
1606971630000|2020-12-03 05:00:30|4529.2|4526.4|4528.7|4525.9|4529.2|4526.4|4528.7|4525.9|9
1606971640000|2020-12-03 05:00:40|4529.5|4526.7|4528.5|4525.7|4529.5|4526.7|4528.5|4525.7|14
1606971650000|2020-12-03 05:00:50|||||||||2
1606971660000|2020-12-03 05:01:00|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.7|4525.9|1
1606971670000|2020-12-03 05:01:10|4529|4526.2|4529|4526.2|4529.5|4526.7|4528.5|4525.7|11
1606971680000|2020-12-03 05:01:20|4528.7|4525.9|4528.5|4525.7|4529.5|4526.7|4528.5|4525.7|1
1606971690000|2020-12-03 05:01:30|4528.7|4525.9|4528.5|4525.7|4529.5|4526.7|4528.5|4525.7|4
1606971720000|2020-12-03 05:02:00|||||||||1
1606971730000|2020-12-03 05:02:10|||||||||2
1606971740000|2020-12-03 05:02:20|4528.2|4525.4|4528.5|4525.7|4528.5|4525.7|4527.5|4524.7|9
1606971770000|2020-12-03 05:02:50|4528.2|4525.4|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|5
1606971780000|2020-12-03 05:03:00|4528|4525.2|4527.5|4524.7|4528.5|4525.7|4527.5|4524.7|8
1606971790000|2020-12-03 05:03:10|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|3
1606971800000|2020-12-03 05:03:20|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|4527.5|4524.7|2
1606971810000|2020-12-03 05:03:30|4527.7|4524.9|4528.2|4525.4|4528.2|4525.4|4527.7|4524.9|2
1606971820000|2020-12-03 05:03:40|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527.5|4524.7|1
1606971830000|2020-12-03 05:03:50|||||||||3
1606971840000|2020-12-03 05:04:00|||||||||1
1606971860000|2020-12-03 05:04:20|4526.7|4523.9|4526.2|4523.4|4526.7|4523.9|4525.7|4522.9|8
1606971870000|2020-12-03 05:04:30|4526.5|4523.7|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|1
1606971880000|2020-12-03 05:04:40|4525.7|4522.9|4526.5|4523.7|4526.5|4523.7|4525.5|4522.7|15
1606971890000|2020-12-03 05:04:50|||||||||2
1606971900000|2020-12-03 05:05:00|||||||||1
1606971910000|2020-12-03 05:05:10|4527|4524.2|4526.5|4523.7|4527|4524.2|4526.5|4523.7|2
1606971920000|2020-12-03 05:05:20|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|0
1606971940000|2020-12-03 05:05:40|4526.5|4523.7|4526.7|4523.9|4527.5|4524.7|4526.5|4523.7|9
1606971950000|2020-12-03 05:05:50|4526.5|4523.7|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|0
1606971960000|2020-12-03 05:06:00|||||||||1
1606971980000|2020-12-03 05:06:20|4527.2|4524.4|4526.5|4523.7|4527.2|4524.4|4526.5|4523.7|6
1606971990000|2020-12-03 05:06:30|||||||||1
1606972000000|2020-12-03 05:06:40|4527.2|4524.4|4527.5|4524.7|4527.5|4524.7|4527.2|4524.4|12
1606972010000|2020-12-03 05:06:50|||||||||4
1606972040000|2020-12-03 05:07:20|4526.5|4523.7|4527.5|4524.7|4527.5|4524.7|4526.5|4523.7|11
1606972050000|2020-12-03 05:07:30|4527.2|4524.4|4526.5|4523.7|4527.2|4524.4|4526.5|4523.7|0
1606972060000|2020-12-03 05:07:40|4526.7|4523.9|4527.5|4524.7|4527.5|4524.7|4526.7|4523.9|3
1606972070000|2020-12-03 05:07:50|4527|4524.2|4526.7|4523.9|4527|4524.2|4526.5|4523.7|2
1606972080000|2020-12-03 05:08:00|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4527|4524.2|5
1606972090000|2020-12-03 05:08:10|||||||||1
1606972100000|2020-12-03 05:08:20|||||||||2
1606972130000|2020-12-03 05:08:50|||||||||1
1606972150000|2020-12-03 05:09:10|4527.2|4524.4|4526.5|4523.7|4527.2|4524.4|4526.5|4523.7|9
1606972160000|2020-12-03 05:09:20|||||||||2
1606972190000|2020-12-03 05:09:50|||||||||4
1606972200000|2020-12-03 05:10:00|||||||||1
1606972220000|2020-12-03 05:10:20|||||||||11
1606972230000|2020-12-03 05:10:30|||||||||3
1606972260000|2020-12-03 05:11:00|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|5
1606972270000|2020-12-03 05:11:10|4525.2|4522.4|4525.5|4522.7|4525.5|4522.7|4525.2|4522.4|15
1606972280000|2020-12-03 05:11:20|||||||||13
1606972290000|2020-12-03 05:11:30|||||||||3
1606972300000|2020-12-03 05:11:40|||||||||1
1606972320000|2020-12-03 05:12:00|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|12
1606972330000|2020-12-03 05:12:10|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4526|4523.2|3
1606972350000|2020-12-03 05:12:30|4526.7|4523.9|4526.5|4523.7|4526.7|4523.9|4526.5|4523.7|17
1606972360000|2020-12-03 05:12:40|||||||||1
1606972370000|2020-12-03 05:12:50|4528|4525.2|4529.5|4526.7|4529.5|4526.7|4528|4525.2|51
1606972380000|2020-12-03 05:13:00|4529.2|4526.4|4529.2|4526.4|4529.2|4526.4|4529.2|4526.4|8
1606972390000|2020-12-03 05:13:10|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|0
1606972400000|2020-12-03 05:13:20|||||||||5
1606972420000|2020-12-03 05:13:40|||||||||2
1606972430000|2020-12-03 05:13:50|4529.2|4526.4|4529.2|4526.4|4529.2|4526.4|4529.2|4526.4|0
1606972440000|2020-12-03 05:14:00|||||||||2
1606972450000|2020-12-03 05:14:10|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.2|4526.4|2
1606972460000|2020-12-03 05:14:20|4529.2|4526.4|4529.2|4526.4|4529.2|4526.4|4529.2|4526.4|1
1606972470000|2020-12-03 05:14:30|4529.5|4526.7|4529.2|4526.4|4529.5|4526.7|4529.2|4526.4|0
1606972480000|2020-12-03 05:14:40|||||||||1
1606972490000|2020-12-03 05:14:50|4529.5|4526.7|4530.2|4527.4|4530.2|4527.4|4529.5|4526.7|7
1606972500000|2020-12-03 05:15:00|4529.5|4526.7|4530.2|4527.4|4530.2|4527.4|4529.5|4526.7|7
1606972510000|2020-12-03 05:15:10|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|9
1606972520000|2020-12-03 05:15:20|4529.7|4526.9|4529.5|4526.7|4530.2|4527.4|4529.5|4526.7|7
1606972530000|2020-12-03 05:15:30|4530.2|4527.4|4529.5|4526.7|4530.2|4527.4|4529.5|4526.7|9
1606972540000|2020-12-03 05:15:40|4529.2|4526.4|4529.5|4526.7|4529.5|4526.7|4529.2|4526.4|1
1606972570000|2020-12-03 05:16:10|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|10
1606972590000|2020-12-03 05:16:30|4529.5|4526.7|4528.7|4525.9|4529.5|4526.7|4528.7|4525.9|4
1606972600000|2020-12-03 05:16:40|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|4529.5|4526.7|0
1606972610000|2020-12-03 05:16:50|||||||||1
1606972620000|2020-12-03 05:17:00|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|9
1606972630000|2020-12-03 05:17:10|4528.7|4525.9|4529.5|4526.7|4529.5|4526.7|4528.7|4525.9|4
1606972650000|2020-12-03 05:17:30|||||||||1
1606972670000|2020-12-03 05:17:50|||||||||6
1606972690000|2020-12-03 05:18:10|4529.2|4526.4|4529.5|4526.7|4529.5|4526.7|4528.5|4525.7|25
1606972710000|2020-12-03 05:18:30|4528.7|4525.9|4529.2|4526.4|4529.2|4526.4|4528.7|4525.9|10
1606972720000|2020-12-03 05:18:40|4528.7|4525.9|4529.2|4526.4|4529.2|4526.4|4528.5|4525.7|10
1606972730000|2020-12-03 05:18:50|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|4528.5|4525.7|1
1606972750000|2020-12-03 05:19:10|||||||||6
1606972760000|2020-12-03 05:19:20|||||||||2
1606972790000|2020-12-03 05:19:50|4527.7|4524.9|4527.5|4524.7|4527.7|4524.9|4527.5|4524.7|14
1606972800000|2020-12-03 05:20:00|||||||||4
1606972810000|2020-12-03 05:20:10|||||||||1
1606972820000|2020-12-03 05:20:20|||||||||1
1606972840000|2020-12-03 05:20:40|4527.2|4524.4|4526.5|4523.7|4527.2|4524.4|4526.5|4523.7|12
1606972860000|2020-12-03 05:21:00|||||||||1
1606972870000|2020-12-03 05:21:10|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|4525.7|4522.9|7
1606972880000|2020-12-03 05:21:20|4525.2|4522.4|4525.5|4522.7|4525.5|4522.7|4524.7|4521.9|39
1606972890000|2020-12-03 05:21:30|4525.7|4522.9|4526.2|4523.4|4526.2|4523.4|4525.7|4522.9|9
1606972900000|2020-12-03 05:21:40|4526.5|4523.7|4525.5|4522.7|4526.5|4523.7|4525.5|4522.7|2
1606972910000|2020-12-03 05:21:50|4525.7|4522.9|4525.5|4522.7|4525.7|4522.9|4525.5|4522.7|13
1606972920000|2020-12-03 05:22:00|4525.7|4522.9|4525.5|4522.7|4525.7|4522.9|4525.5|4522.7|1
1606972930000|2020-12-03 05:22:10|||||||||2
1606972940000|2020-12-03 05:22:20|4525|4522.2|4524.7|4521.9|4525.2|4522.4|4524.7|4521.9|6
1606972950000|2020-12-03 05:22:30|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|11
1606972960000|2020-12-03 05:22:40|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|1
1606972970000|2020-12-03 05:22:50|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|0
1606972990000|2020-12-03 05:23:10|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4524.5|4521.7|0
1606973000000|2020-12-03 05:23:20|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|4524.5|4521.7|0
1606973010000|2020-12-03 05:23:30|4524.7|4521.9|4525.5|4522.7|4525.5|4522.7|4524.5|4521.7|15
1606973030000|2020-12-03 05:23:50|||||||||1
1606973040000|2020-12-03 05:24:00|||||||||1
1606973050000|2020-12-03 05:24:10|||||||||1
1606973060000|2020-12-03 05:24:20|4526.2|4523.4|4526.2|4523.4|4526.5|4523.7|4526.2|4523.4|13
1606973070000|2020-12-03 05:24:30|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.2|4523.4|0
1606973090000|2020-12-03 05:24:50|4526.7|4523.9|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|24
1606973110000|2020-12-03 05:25:10|4526.7|4523.9|4526.7|4523.9|4527.5|4524.7|4526.5|4523.7|7
1606973120000|2020-12-03 05:25:20|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|4526.5|4523.7|0
1606973160000|2020-12-03 05:26:00|||||||||1
1606973180000|2020-12-03 05:26:20|||||||||1
1606973200000|2020-12-03 05:26:40|4526.7|4523.9|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|8
1606973210000|2020-12-03 05:26:50|||||||||1
1606973240000|2020-12-03 05:27:20|||||||||1
1606973260000|2020-12-03 05:27:40|||||||||1
1606973280000|2020-12-03 05:28:00|||||||||3
1606973290000|2020-12-03 05:28:10|||||||||2
1606973300000|2020-12-03 05:28:20|||||||||8
1606973310000|2020-12-03 05:28:30|||||||||1
1606973330000|2020-12-03 05:28:50|||||||||1
1606973350000|2020-12-03 05:29:10|4526|4523.2|4526.5|4523.7|4526.5|4523.7|4525.7|4522.9|7
1606973380000|2020-12-03 05:29:40|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4527|4524.2|7
1606973390000|2020-12-03 05:29:50|4527.2|4524.4|4523.2|4520.4|4527.5|4524.7|4523.2|4520.4|62
1606973400000|2020-12-03 05:30:00|4523.5|4520.7|4523.5|4520.7|4524.2|4521.4|4523.2|4520.4|42
1606973410000|2020-12-03 05:30:10|4524|4521.2|4523.5|4520.7|4524.2|4521.4|4523.2|4520.4|44
1606973420000|2020-12-03 05:30:20|4523.2|4520.4|4522.5|4519.7|4523.5|4520.7|4522.5|4519.7|49
1606973430000|2020-12-03 05:30:30|4521.7|4518.9|4520.7|4517.9|4521.7|4518.9|4520|4517.2|53
1606973440000|2020-12-03 05:30:40|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|4519.7|4516.9|21
1606973450000|2020-12-03 05:30:50|4520.2|4517.4|4519.5|4516.7|4520.5|4517.7|4519|4516.2|49
1606973460000|2020-12-03 05:31:00|4519.7|4516.9|4520.5|4517.7|4520.5|4517.7|4519.7|4516.9|8
1606973470000|2020-12-03 05:31:10|4521|4518.2|4520.5|4517.7|4521|4518.2|4520.2|4517.4|17
1606973480000|2020-12-03 05:31:20|4520.2|4517.4|4520.5|4517.7|4520.5|4517.7|4520.2|4517.4|6
1606973490000|2020-12-03 05:31:30|||||||||1
1606973500000|2020-12-03 05:31:40|4521|4518.2|4521|4518.2|4521|4518.2|4520.7|4517.9|37
1606973510000|2020-12-03 05:31:50|4520.7|4517.9|4520.5|4517.7|4521.2|4518.4|4520.5|4517.7|10
1606973520000|2020-12-03 05:32:00|4520.7|4517.9|4521.2|4518.4|4521.2|4518.4|4520.7|4517.9|4
1606973530000|2020-12-03 05:32:10|4521|4518.2|4520.7|4517.9|4521|4518.2|4520.5|4517.7|4
1606973540000|2020-12-03 05:32:20|4521|4518.2|4520.5|4517.7|4521.2|4518.4|4520.5|4517.7|2
1606973550000|2020-12-03 05:32:30|4520.2|4517.4|4519.5|4516.7|4520.5|4517.7|4519.2|4516.4|27
1606973560000|2020-12-03 05:32:40|4518.7|4515.9|4517.5|4514.7|4519.5|4516.7|4517.2|4514.4|113
1606973570000|2020-12-03 05:32:50|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|9
1606973580000|2020-12-03 05:33:00|4518|4515.2|4518|4515.2|4518|4515.2|4518|4515.2|28
1606973590000|2020-12-03 05:33:10|4518.2|4515.4|4517.5|4514.7|4518.5|4515.7|4517.5|4514.7|20
1606973600000|2020-12-03 05:33:20|||||||||7
1606973610000|2020-12-03 05:33:30|4517.7|4514.9|4516.7|4513.9|4517.7|4514.9|4516|4513.2|71
1606973620000|2020-12-03 05:33:40|4516.5|4513.7|4517.5|4514.7|4517.5|4514.7|4516.5|4513.7|85
1606973630000|2020-12-03 05:33:50|4517.7|4514.9|4517.5|4514.7|4517.7|4514.9|4517.5|4514.7|4
1606973640000|2020-12-03 05:34:00|4516.7|4513.9|4516.7|4513.9|4516.7|4513.9|4516.7|4513.9|18
1606973650000|2020-12-03 05:34:10|4517.2|4514.4|4517.5|4514.7|4517.5|4514.7|4517.2|4514.4|5
1606973660000|2020-12-03 05:34:20|||||||||3
1606973670000|2020-12-03 05:34:30|4517.7|4514.9|4517.7|4514.9|4517.7|4514.9|4517.5|4514.7|4
1606973680000|2020-12-03 05:34:40|||||||||1
1606973690000|2020-12-03 05:34:50|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|7
1606973700000|2020-12-03 05:35:00|4518.2|4515.4|4518.5|4515.7|4518.5|4515.7|4518.2|4515.4|7
1606973710000|2020-12-03 05:35:10|||||||||1
1606973720000|2020-12-03 05:35:20|4517.7|4514.9|4518.2|4515.4|4518.2|4515.4|4517.5|4514.7|7
1606973730000|2020-12-03 05:35:30|4518.5|4515.7|4518.5|4515.7|4518.7|4515.9|4517.2|4514.4|10
1606973740000|2020-12-03 05:35:40|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|0
1606973760000|2020-12-03 05:36:00|4518.5|4515.7|4518.7|4515.9|4518.7|4515.9|4518.5|4515.7|1
1606973770000|2020-12-03 05:36:10|4519|4516.2|4519.7|4516.9|4519.7|4516.9|4519|4516.2|23
1606973780000|2020-12-03 05:36:20|4520.5|4517.7|4519.5|4516.7|4520.5|4517.7|4519.5|4516.7|12
1606973790000|2020-12-03 05:36:30|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4520.5|4517.7|17
1606973800000|2020-12-03 05:36:40|4520.5|4517.7|4520.5|4517.7|4520.7|4517.9|4520.5|4517.7|4
1606973810000|2020-12-03 05:36:50|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|2
1606973820000|2020-12-03 05:37:00|4521.2|4518.4|4521.5|4518.7|4521.7|4518.9|4520.7|4517.9|15
1606973830000|2020-12-03 05:37:10|4521.7|4518.9|4521.5|4518.7|4521.7|4518.9|4521.5|4518.7|8
1606973840000|2020-12-03 05:37:20|||||||||3
1606973850000|2020-12-03 05:37:30|4521.2|4518.4|4521.5|4518.7|4521.5|4518.7|4520.7|4517.9|14
1606973860000|2020-12-03 05:37:40|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|0
1606973870000|2020-12-03 05:37:50|4521.5|4518.7|4521.5|4518.7|4521.5|4518.7|4521.5|4518.7|3
1606973880000|2020-12-03 05:38:00|||||||||2
1606973890000|2020-12-03 05:38:10|||||||||7
1606973900000|2020-12-03 05:38:20|||||||||1
1606973910000|2020-12-03 05:38:30|||||||||1
1606973920000|2020-12-03 05:38:40|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|6
1606973930000|2020-12-03 05:38:50|4522.2|4519.4|4521.7|4518.9|4522.5|4519.7|4521.7|4518.9|7
1606973940000|2020-12-03 05:39:00|4521.5|4518.7|4521.5|4518.7|4521.7|4518.9|4521.2|4518.4|1
1606973950000|2020-12-03 05:39:10|4521.7|4518.9|4522.5|4519.7|4522.5|4519.7|4521.7|4518.9|3
1606973960000|2020-12-03 05:39:20|||||||||2
1606973970000|2020-12-03 05:39:30|||||||||3
1606973980000|2020-12-03 05:39:40|||||||||1
1606974000000|2020-12-03 05:40:00|4522.7|4519.9|4523.5|4520.7|4523.7|4520.9|4522.7|4519.9|25
1606974010000|2020-12-03 05:40:10|4523|4520.2|4522.7|4519.9|4523|4520.2|4522.7|4519.9|13
1606974020000|2020-12-03 05:40:20|4522.5|4519.7|4522.5|4519.7|4522.7|4519.9|4522.5|4519.7|11
1606974030000|2020-12-03 05:40:30|4522.7|4519.9|4522.7|4519.9|4523.5|4520.7|4522.7|4519.9|5
1606974040000|2020-12-03 05:40:40|4523|4520.2|4523.2|4520.4|4523.2|4520.4|4522.7|4519.9|1
1606974050000|2020-12-03 05:40:50|4523|4520.2|4523.5|4520.7|4523.5|4520.7|4522.7|4519.9|3
1606974060000|2020-12-03 05:41:00|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|4522.7|4519.9|3
1606974080000|2020-12-03 05:41:20|4523|4520.2|4523.5|4520.7|4523.5|4520.7|4523|4520.2|2
1606974090000|2020-12-03 05:41:30|4522.7|4519.9|4522.5|4519.7|4522.7|4519.9|4522.5|4519.7|3
1606974100000|2020-12-03 05:41:40|||||||||2
1606974110000|2020-12-03 05:41:50|||||||||2
1606974120000|2020-12-03 05:42:00|||||||||1
1606974170000|2020-12-03 05:42:50|4521.7|4518.9|4521.5|4518.7|4521.7|4518.9|4521.5|4518.7|7
1606974180000|2020-12-03 05:43:00|4521.7|4518.9|4522.5|4519.7|4522.5|4519.7|4521.7|4518.9|3
1606974190000|2020-12-03 05:43:10|4522.2|4519.4|4522.5|4519.7|4522.5|4519.7|4522.2|4519.4|0
1606974200000|2020-12-03 05:43:20|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|4522.2|4519.4|3
1606974210000|2020-12-03 05:43:30|4522.5|4519.7|4522.5|4519.7|4522.5|4519.7|4522.5|4519.7|0
1606974220000|2020-12-03 05:43:40|4522.7|4519.9|4522.5|4519.7|4522.7|4519.9|4522.5|4519.7|2
1606974230000|2020-12-03 05:43:50|4522.2|4519.4|4521.5|4518.7|4522.5|4519.7|4521.5|4518.7|17
1606974240000|2020-12-03 05:44:00|4521.7|4518.9|4521.7|4518.9|4521.7|4518.9|4521.5|4518.7|0
1606974260000|2020-12-03 05:44:20|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|4520.7|4517.9|8
1606974270000|2020-12-03 05:44:30|4520.5|4517.7|4520.5|4517.7|4520.7|4517.9|4520.5|4517.7|8
1606974280000|2020-12-03 05:44:40|||||||||1
1606974290000|2020-12-03 05:44:50|4520.7|4517.9|4520.5|4517.7|4520.7|4517.9|4520.5|4517.7|0
1606974300000|2020-12-03 05:45:00|4520.2|4517.4|4519.5|4516.7|4520.2|4517.4|4519.5|4516.7|8
1606974310000|2020-12-03 05:45:10|4519.7|4516.9|4519.7|4516.9|4519.7|4516.9|4519.5|4516.7|5
1606974320000|2020-12-03 05:45:20|4519.5|4516.7|4519.5|4516.7|4519.5|4516.7|4519.5|4516.7|0
1606974330000|2020-12-03 05:45:30|||||||||5
1606974340000|2020-12-03 05:45:40|||||||||2
1606974350000|2020-12-03 05:45:50|4519.2|4516.4|4519.5|4516.7|4519.5|4516.7|4518.7|4515.9|4
1606974360000|2020-12-03 05:46:00|4519.7|4516.9|4519.5|4516.7|4519.7|4516.9|4519.5|4516.7|4
1606974370000|2020-12-03 05:46:10|4519.7|4516.9|4520.5|4517.7|4520.5|4517.7|4519.7|4516.9|18
1606974380000|2020-12-03 05:46:20|4520.2|4517.4|4520.5|4517.7|4520.5|4517.7|4519.7|4516.9|11
1606974390000|2020-12-03 05:46:30|4520.2|4517.4|4517.7|4514.9|4520.2|4517.4|4517.2|4514.4|33
1606974400000|2020-12-03 05:46:40|4517.5|4514.7|4519.5|4516.7|4519.7|4516.9|4517.5|4514.7|22
1606974410000|2020-12-03 05:46:50|4519.7|4516.9|4519.5|4516.7|4520.3|4517.5|4519.5|4516.7|13
1606974420000|2020-12-03 05:47:00|4519|4516.2|4518.5|4515.7|4519.3|4516.5|4518.5|4515.7|15
1606974430000|2020-12-03 05:47:10|4518.7|4515.9|4518.5|4515.7|4518.7|4515.9|4518.5|4515.7|1
1606974440000|2020-12-03 05:47:20|4518.2|4515.4|4518.5|4515.7|4518.5|4515.7|4517.7|4514.9|16
1606974450000|2020-12-03 05:47:30|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|4518.5|4515.7|3
1606974460000|2020-12-03 05:47:40|||||||||1
1606974470000|2020-12-03 05:47:50|4518.5|4515.7|4518.5|4515.7|4518.7|4515.9|4517.7|4514.9|12
1606974480000|2020-12-03 05:48:00|4518.3|4515.5|4517.5|4514.7|4518.3|4515.5|4517.5|4514.7|8
1606974500000|2020-12-03 05:48:20|||||||||2
1606974520000|2020-12-03 05:48:40|4517.7|4514.9|4517.5|4514.7|4517.7|4514.9|4517.5|4514.7|4
1606974530000|2020-12-03 05:48:50|4517.7|4514.9|4518.5|4515.7|4518.5|4515.7|4517.5|4514.7|5
1606974540000|2020-12-03 05:49:00|4518.7|4515.9|4518.5|4515.7|4518.7|4515.9|4518.5|4515.7|2
1606974550000|2020-12-03 05:49:10|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|4518.7|4515.9|0
1606974560000|2020-12-03 05:49:20|4518.5|4515.7|4517.7|4514.9|4518.5|4515.7|4517.7|4514.9|27
1606974570000|2020-12-03 05:49:30|4517.5|4514.7|4518.5|4515.7|4518.5|4515.7|4517.5|4514.7|9
1606974580000|2020-12-03 05:49:40|4518.3|4515.5|4518|4515.2|4518.5|4515.7|4517.5|4514.7|6
1606974590000|2020-12-03 05:49:50|4517.7|4514.9|4517.5|4514.7|4518.5|4515.7|4517.5|4514.7|2
1606974600000|2020-12-03 05:50:00|4517|4514.2|4517.5|4514.7|4517.7|4514.9|4517|4514.2|9
1606974630000|2020-12-03 05:50:30|4517.7|4514.9|4518.5|4515.7|4518.5|4515.7|4517.5|4514.7|9
1606974640000|2020-12-03 05:50:40|4518.3|4515.5|4517.5|4514.7|4518.3|4515.5|4517.5|4514.7|5
1606974650000|2020-12-03 05:50:50|4517.7|4514.9|4517.5|4514.7|4517.7|4514.9|4517.5|4514.7|0
1606974660000|2020-12-03 05:51:00|4517.7|4514.9|4517.5|4514.7|4517.7|4514.9|4517.5|4514.7|3
1606974670000|2020-12-03 05:51:10|||||||||1
1606974680000|2020-12-03 05:51:20|4517|4514.2|4517.5|4514.7|4517.5|4514.7|4517|4514.2|17
1606974700000|2020-12-03 05:51:40|4517.7|4514.9|4518.5|4515.7|4519|4516.2|4517.5|4514.7|20
1606974710000|2020-12-03 05:51:50|4519|4516.2|4518.5|4515.7|4519.5|4516.7|4518.3|4515.5|10
1606974720000|2020-12-03 05:52:00|4518|4515.2|4518.5|4515.7|4518.5|4515.7|4517.7|4514.9|15
1606974740000|2020-12-03 05:52:20|4518.7|4515.9|4519.5|4516.7|4519.7|4516.9|4518.7|4515.9|23
1606974750000|2020-12-03 05:52:30|4519.2|4516.4|4519.5|4516.7|4519.5|4516.7|4518.7|4515.9|7
1606974760000|2020-12-03 05:52:40|4519.3|4516.5|4517.7|4514.9|4519.3|4516.5|4516.7|4513.9|26
1606974770000|2020-12-03 05:52:50|4517.5|4514.7|4517.5|4514.7|4517.7|4514.9|4517.5|4514.7|8
1606974780000|2020-12-03 05:53:00|||||||||2
1606974790000|2020-12-03 05:53:10|4517.7|4514.9|4518.5|4515.7|4518.5|4515.7|4517.7|4514.9|15
1606974800000|2020-12-03 05:53:20|||||||||2
1606974820000|2020-12-03 05:53:40|4519.3|4516.5|4516.5|4513.7|4519.5|4516.7|4515.7|4512.9|29
1606974830000|2020-12-03 05:53:50|4516|4513.2|4513.7|4510.9|4516|4513.2|4513.7|4510.9|61
1606974840000|2020-12-03 05:54:00|4514|4511.2|4514.5|4511.7|4514.5|4511.7|4513.7|4510.9|12
1606974850000|2020-12-03 05:54:10|4514.7|4511.9|4514.5|4511.7|4514.7|4511.9|4514.5|4511.7|0
1606974860000|2020-12-03 05:54:20|4513.7|4510.9|4510.7|4507.9|4514|4511.2|4510|4507.2|189
1606974870000|2020-12-03 05:54:30|4510.5|4507.7|4510.5|4507.7|4510.7|4507.9|4508.7|4505.9|62
1606974880000|2020-12-03 05:54:40|4510.7|4507.9|4511.5|4508.7|4511.7|4508.9|4510.7|4507.9|21
1606974890000|2020-12-03 05:54:50|4511.7|4508.9|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|25
1606974900000|2020-12-03 05:55:00|4512.7|4509.9|4513.5|4510.7|4513.5|4510.7|4512.7|4509.9|7
1606974910000|2020-12-03 05:55:10|4513.3|4510.5|4511.5|4508.7|4513.3|4510.5|4511.5|4508.7|21
1606974920000|2020-12-03 05:55:20|4510.7|4507.9|4511.5|4508.7|4511.5|4508.7|4510.7|4507.9|24
1606974930000|2020-12-03 05:55:30|4511.2|4508.4|4512.5|4509.7|4512.5|4509.7|4511|4508.2|15
1606974940000|2020-12-03 05:55:40|4512|4509.2|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|10
1606974950000|2020-12-03 05:55:50|||||||||3
1606974960000|2020-12-03 05:56:00|4512.7|4509.9|4513.5|4510.7|4513.5|4510.7|4512.5|4509.7|25
1606974970000|2020-12-03 05:56:10|||||||||2
1606974990000|2020-12-03 05:56:30|4513.2|4510.4|4513.5|4510.7|4513.5|4510.7|4513.2|4510.4|15
1606975000000|2020-12-03 05:56:40|||||||||1
1606975010000|2020-12-03 05:56:50|4512.7|4509.9|4513.5|4510.7|4513.5|4510.7|4512.7|4509.9|6
1606975020000|2020-12-03 05:57:00|||||||||1
1606975030000|2020-12-03 05:57:10|4514.3|4511.5|4513.5|4510.7|4514.5|4511.7|4513.5|4510.7|13
1606975040000|2020-12-03 05:57:20|4512.5|4509.7|4512.5|4509.7|4513.3|4510.5|4512.5|4509.7|7
1606975050000|2020-12-03 05:57:30|||||||||7
1606975060000|2020-12-03 05:57:40|4512.2|4509.4|4512.5|4509.7|4512.5|4509.7|4512.2|4509.4|4
1606975070000|2020-12-03 05:57:50|4512.2|4509.4|4511.5|4508.7|4512.5|4509.7|4511.5|4508.7|1
1606975080000|2020-12-03 05:58:00|4512.3|4509.5|4511.5|4508.7|4512.3|4509.5|4510.5|4507.7|22
1606975090000|2020-12-03 05:58:10|4511.3|4508.5|4511.5|4508.7|4511.5|4508.7|4511.3|4508.5|8
1606975100000|2020-12-03 05:58:20|4510.7|4507.9|4511.5|4508.7|4511.5|4508.7|4510.3|4507.5|25
1606975110000|2020-12-03 05:58:30|4512.3|4509.5|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|7
1606975120000|2020-12-03 05:58:40|4512|4509.2|4510.5|4507.7|4512|4509.2|4510.5|4507.7|35
1606975130000|2020-12-03 05:58:50|||||||||7
1606975140000|2020-12-03 05:59:00|4510.7|4507.9|4510.5|4507.7|4510.7|4507.9|4510.5|4507.7|5
1606975150000|2020-12-03 05:59:10|4510.3|4507.5|4510.5|4507.7|4510.5|4507.7|4510.3|4507.5|0
1606975160000|2020-12-03 05:59:20|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4510.5|4507.7|23
1606975170000|2020-12-03 05:59:30|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|5
1606975180000|2020-12-03 05:59:40|4512.2|4509.4|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|0
1606975190000|2020-12-03 05:59:50|4511.7|4508.9|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|10
1606975200000|2020-12-03 06:00:00|4511.3|4508.5|4510.2|4507.4|4511.5|4508.7|4509.5|4506.7|73
1606975210000|2020-12-03 06:00:10|4510|4507.2|4512.5|4509.7|4512.7|4509.9|4509.7|4506.9|30
1606975220000|2020-12-03 06:00:20|4513|4510.2|4514.5|4511.7|4514.5|4511.7|4513|4510.2|9
1606975230000|2020-12-03 06:00:30|4513.5|4510.7|4514.3|4511.5|4514.5|4511.7|4513.5|4510.7|14
1606975240000|2020-12-03 06:00:40|4513.5|4510.7|4514.5|4511.7|4514.5|4511.7|4513.5|4510.7|17
1606975250000|2020-12-03 06:00:50|4514.8|4512|4515.3|4512.5|4515.3|4512.5|4514.8|4512|23
1606975260000|2020-12-03 06:01:00|4515.5|4512.7|4515.5|4512.7|4515.5|4512.7|4515.5|4512.7|2
1606975270000|2020-12-03 06:01:10|||||||||5
1606975280000|2020-12-03 06:01:20|4516|4513.2|4515.5|4512.7|4516.3|4513.5|4515.5|4512.7|15
1606975290000|2020-12-03 06:01:30|4516.3|4513.5|4516.5|4513.7|4516.8|4514|4516.3|4513.5|9
1606975300000|2020-12-03 06:01:40|||||||||10
1606975310000|2020-12-03 06:01:50|4515.5|4512.7|4515.8|4513|4515.8|4513|4515.5|4512.7|17
1606975320000|2020-12-03 06:02:00|4516|4513.2|4514.5|4511.7|4516|4513.2|4514.5|4511.7|9
1606975330000|2020-12-03 06:02:10|4515|4512.2|4515.5|4512.7|4515.5|4512.7|4515|4512.2|15
1606975350000|2020-12-03 06:02:30|4515.8|4513|4515.5|4512.7|4515.8|4513|4515.5|4512.7|7
1606975360000|2020-12-03 06:02:40|4515.3|4512.5|4514.5|4511.7|4515.3|4512.5|4514.3|4511.5|11
1606975370000|2020-12-03 06:02:50|4513.8|4511|4513.5|4510.7|4513.8|4511|4512.5|4509.7|12
1606975380000|2020-12-03 06:03:00|4512.8|4510|4512.5|4509.7|4513.5|4510.7|4512.5|4509.7|19
1606975390000|2020-12-03 06:03:10|4511.8|4509|4511.5|4508.7|4512.3|4509.5|4511.5|4508.7|18
1606975400000|2020-12-03 06:03:20|4512|4509.2|4512.3|4509.5|4512.5|4509.7|4511.5|4508.7|12
1606975410000|2020-12-03 06:03:30|4512.5|4509.7|4511.5|4508.7|4512.5|4509.7|4511.5|4508.7|5
1606975420000|2020-12-03 06:03:40|4511.3|4508.5|4511.3|4508.5|4511.3|4508.5|4511.3|4508.5|1
1606975430000|2020-12-03 06:03:50|4510.3|4507.5|4510.8|4508|4511.3|4508.5|4510.3|4507.5|27
1606975440000|2020-12-03 06:04:00|4511|4508.2|4510.5|4507.7|4511.5|4508.7|4510.5|4507.7|8
1606975450000|2020-12-03 06:04:10|4509.3|4506.5|4509.5|4506.7|4509.5|4506.7|4509.3|4506.5|85
1606975460000|2020-12-03 06:04:20|4510.5|4507.7|4509.5|4506.7|4510.5|4507.7|4509.5|4506.7|20
1606975470000|2020-12-03 06:04:30|4509.8|4507|4509.5|4506.7|4510.3|4507.5|4509.5|4506.7|6
1606975480000|2020-12-03 06:04:40|4509.8|4507|4510.5|4507.7|4510.5|4507.7|4509.8|4507|6
1606975490000|2020-12-03 06:04:50|4510.8|4508|4511.5|4508.7|4511.5|4508.7|4510.8|4508|14
1606975500000|2020-12-03 06:05:00|4511.3|4508.5|4512.3|4509.5|4512.5|4509.7|4511.3|4508.5|13
1606975510000|2020-12-03 06:05:10|4512.5|4509.7|4515.5|4512.7|4516.3|4513.5|4511.5|4508.7|90
1606975520000|2020-12-03 06:05:20|4517.3|4514.5|4518.8|4516|4519.8|4517|4517.3|4514.5|123
1606975530000|2020-12-03 06:05:30|4519|4516.2|4518.5|4515.7|4519.3|4516.5|4518.5|4515.7|22
1606975540000|2020-12-03 06:05:40|4517.8|4515|4518.5|4515.7|4518.5|4515.7|4517.8|4515|10
1606975550000|2020-12-03 06:05:50|4517.8|4515|4517.5|4514.7|4518|4515.2|4517.5|4514.7|8
1606975560000|2020-12-03 06:06:00|||||||||2
1606975570000|2020-12-03 06:06:10|4517.8|4515|4518.8|4516|4518.8|4516|4517.8|4515|9
1606975580000|2020-12-03 06:06:20|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4519.3|4516.5|12
1606975600000|2020-12-03 06:06:40|4519|4516.2|4518.8|4516|4519|4516.2|4518.8|4516|3
1606975610000|2020-12-03 06:06:50|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4519.3|4516.5|3
1606975620000|2020-12-03 06:07:00|4519.8|4517|4519.5|4516.7|4519.8|4517|4519.5|4516.7|7
1606975630000|2020-12-03 06:07:10|4519.8|4517|4520.5|4517.7|4521.3|4518.5|4519.8|4517|41
1606975640000|2020-12-03 06:07:20|4520.8|4518|4520|4517.2|4520.8|4518|4519.8|4517|23
1606975650000|2020-12-03 06:07:30|4519.8|4517|4519.3|4516.5|4519.8|4517|4518.5|4515.7|18
1606975660000|2020-12-03 06:07:40|4519|4516.2|4518.8|4516|4519|4516.2|4518.8|4516|5
1606975670000|2020-12-03 06:07:50|4519.3|4516.5|4519|4516.2|4519.5|4516.7|4519|4516.2|3
1606975680000|2020-12-03 06:08:00|4518.8|4516|4518.8|4516|4519.3|4516.5|4518.8|4516|1
1606975690000|2020-12-03 06:08:10|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|4
1606975700000|2020-12-03 06:08:20|||||||||2
1606975710000|2020-12-03 06:08:30|4518.8|4516|4518.8|4516|4518.8|4516|4518.8|4516|10
1606975720000|2020-12-03 06:08:40|4518.5|4515.7|4518.8|4516|4518.8|4516|4518.5|4515.7|5
1606975730000|2020-12-03 06:08:50|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|4518.3|4515.5|7
1606975740000|2020-12-03 06:09:00|4518.8|4516|4519.5|4516.7|4519.5|4516.7|4518.5|4515.7|26
1606975750000|2020-12-03 06:09:10|4519.8|4517|4519.8|4517|4520.3|4517.5|4519.5|4516.7|12
1606975760000|2020-12-03 06:09:20|4520|4517.2|4519.5|4516.7|4520.3|4517.5|4519.5|4516.7|1
1606975770000|2020-12-03 06:09:30|||||||||2
1606975780000|2020-12-03 06:09:40|||||||||1
1606975790000|2020-12-03 06:09:50|||||||||1
1606975800000|2020-12-03 06:10:00|4519.3|4516.5|4518.5|4515.7|4519.3|4516.5|4518.5|4515.7|24
1606975810000|2020-12-03 06:10:10|||||||||4
1606975820000|2020-12-03 06:10:20|||||||||4
1606975840000|2020-12-03 06:10:40|4518.3|4515.5|4517.5|4514.7|4518.3|4515.5|4517.5|4514.7|2
1606975850000|2020-12-03 06:10:50|||||||||11
1606975860000|2020-12-03 06:11:00|4518.5|4515.7|4517.8|4515|4518.5|4515.7|4517.8|4515|13
1606975870000|2020-12-03 06:11:10|4518.3|4515.5|4518.5|4515.7|4518.5|4515.7|4518.3|4515.5|4
1606975880000|2020-12-03 06:11:20|4518.8|4516|4518.5|4515.7|4518.8|4516|4518.5|4515.7|3
1606975890000|2020-12-03 06:11:30|||||||||1
1606975910000|2020-12-03 06:11:50|4519|4516.2|4519.5|4516.7|4519.5|4516.7|4519|4516.2|16
1606975920000|2020-12-03 06:12:00|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4519.3|4516.5|9
1606975930000|2020-12-03 06:12:10|4519.8|4517|4519.5|4516.7|4520.5|4517.7|4519.5|4516.7|15
1606975940000|2020-12-03 06:12:20|||||||||3
1606975950000|2020-12-03 06:12:30|||||||||10
1606975960000|2020-12-03 06:12:40|4519.3|4516.5|4518.5|4515.7|4519.3|4516.5|4518.5|4515.7|4
1606975970000|2020-12-03 06:12:50|4518.8|4516|4518.8|4516|4518.8|4516|4518.8|4516|2
1606975980000|2020-12-03 06:13:00|4518.5|4515.7|4517.5|4514.7|4518.5|4515.7|4517.5|4514.7|20
1606975990000|2020-12-03 06:13:10|4517|4514.2|4516.5|4513.7|4517|4514.2|4516.5|4513.7|11
1606976000000|2020-12-03 06:13:20|||||||||6
1606976010000|2020-12-03 06:13:30|4516.3|4513.5|4516.5|4513.7|4516.5|4513.7|4515.5|4512.7|21
1606976020000|2020-12-03 06:13:40|4516.8|4514|4516.3|4513.5|4516.8|4514|4515.8|4513|20
1606976030000|2020-12-03 06:13:50|4516.5|4513.7|4517.3|4514.5|4517.3|4514.5|4516.5|4513.7|10
1606976040000|2020-12-03 06:14:00|4516.8|4514|4516.5|4513.7|4516.8|4514|4516.5|4513.7|8
1606976060000|2020-12-03 06:14:20|4516.8|4514|4516.5|4513.7|4516.8|4514|4516.5|4513.7|16
1606976070000|2020-12-03 06:14:30|||||||||2
1606976080000|2020-12-03 06:14:40|||||||||1
1606976100000|2020-12-03 06:15:00|4516.8|4514|4517.5|4514.7|4517.5|4514.7|4516.8|4514|11
1606976110000|2020-12-03 06:15:10|4517.8|4515|4518.5|4515.7|4518.5|4515.7|4517.8|4515|8
1606976120000|2020-12-03 06:15:20|||||||||1
1606976140000|2020-12-03 06:15:40|4518.8|4516|4518.8|4516|4518.8|4516|4518.8|4516|10
1606976150000|2020-12-03 06:15:50|4519.3|4516.5|4519.3|4516.5|4519.3|4516.5|4518.8|4516|11
1606976160000|2020-12-03 06:16:00|4518.8|4516|4518.8|4516|4518.8|4516|4518.5|4515.7|4
1606976170000|2020-12-03 06:16:10|4519|4516.2|4518.8|4516|4519|4516.2|4518.8|4516|5
1606976180000|2020-12-03 06:16:20|4518.5|4515.7|4518.8|4516|4518.8|4516|4518.5|4515.7|3
1606976190000|2020-12-03 06:16:30|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|0
1606976220000|2020-12-03 06:17:00|4518|4515.2|4517.8|4515|4518.5|4515.7|4517.8|4515|28
1606976240000|2020-12-03 06:17:20|||||||||1
1606976270000|2020-12-03 06:17:50|4518|4515.2|4518.5|4515.7|4518.5|4515.7|4518|4515.2|14
1606976280000|2020-12-03 06:18:00|||||||||3
1606976290000|2020-12-03 06:18:10|||||||||1
1606976300000|2020-12-03 06:18:20|||||||||1
1606976320000|2020-12-03 06:18:40|4517.8|4515|4517.5|4514.7|4517.8|4515|4517.5|4514.7|6
1606976330000|2020-12-03 06:18:50|||||||||1
1606976340000|2020-12-03 06:19:00|4518.3|4515.5|4518.5|4515.7|4518.5|4515.7|4518.3|4515.5|10
1606976350000|2020-12-03 06:19:10|4518.3|4515.5|4518.5|4515.7|4518.5|4515.7|4518.3|4515.5|1
1606976360000|2020-12-03 06:19:20|4517.8|4515|4518.5|4515.7|4518.5|4515.7|4517.8|4515|5
1606976370000|2020-12-03 06:19:30|||||||||3
1606976380000|2020-12-03 06:19:40|||||||||1
1606976390000|2020-12-03 06:19:50|||||||||1
1606976400000|2020-12-03 06:20:00|4519.3|4516.5|4519.5|4516.7|4519.8|4517|4519.3|4516.5|15
1606976410000|2020-12-03 06:20:10|4519.8|4517|4520.5|4517.7|4520.5|4517.7|4519.8|4517|3
1606976420000|2020-12-03 06:20:20|4520.8|4518|4521|4518.2|4521.3|4518.5|4520.5|4517.7|19
1606976430000|2020-12-03 06:20:30|4521.3|4518.5|4521.3|4518.5|4521.3|4518.5|4521.3|4518.5|5
1606976440000|2020-12-03 06:20:40|4519.8|4517|4520.5|4517.7|4520.5|4517.7|4519.5|4516.7|39
1606976450000|2020-12-03 06:20:50|4520.3|4517.5|4520.5|4517.7|4520.5|4517.7|4519.5|4516.7|13
1606976460000|2020-12-03 06:21:00|4520.3|4517.5|4520.3|4517.5|4520.3|4517.5|4519.5|4516.7|29
1606976470000|2020-12-03 06:21:10|4519.8|4517|4519.5|4516.7|4519.8|4517|4519.5|4516.7|7
1606976480000|2020-12-03 06:21:20|4519.8|4517|4519.8|4517|4520|4517.2|4519.8|4517|11
1606976490000|2020-12-03 06:21:30|4519.5|4516.7|4518.5|4515.7|4519.5|4516.7|4518.5|4515.7|4
1606976500000|2020-12-03 06:21:40|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4518.5|4515.7|8
1606976510000|2020-12-03 06:21:50|||||||||2
1606976520000|2020-12-03 06:22:00|||||||||2
1606976530000|2020-12-03 06:22:10|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|4518.5|4515.7|2
1606976540000|2020-12-03 06:22:20|||||||||3
1606976550000|2020-12-03 06:22:30|||||||||2
1606976560000|2020-12-03 06:22:40|4518.8|4516|4519.3|4516.5|4519.3|4516.5|4518.5|4515.7|4
1606976570000|2020-12-03 06:22:50|4520.3|4517.5|4521.5|4518.7|4521.5|4518.7|4520.3|4517.5|15
1606976580000|2020-12-03 06:23:00|4521.3|4518.5|4521.3|4518.5|4521.3|4518.5|4521.3|4518.5|3
1606976590000|2020-12-03 06:23:10|||||||||10
1606976600000|2020-12-03 06:23:20|||||||||1
1606976610000|2020-12-03 06:23:30|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|4520.5|4517.7|9
1606976620000|2020-12-03 06:23:40|||||||||1
1606976630000|2020-12-03 06:23:50|4520.8|4518|4521.3|4518.5|4521.3|4518.5|4520.5|4517.7|20
1606976640000|2020-12-03 06:24:00|4521|4518.2|4521.3|4518.5|4521.3|4518.5|4521|4518.2|4
1606976660000|2020-12-03 06:24:20|4521.5|4518.7|4521.5|4518.7|4521.5|4518.7|4521.5|4518.7|1
1606976670000|2020-12-03 06:24:30|4521.8|4519|4522.5|4519.7|4522.5|4519.7|4521.8|4519|18
1606976680000|2020-12-03 06:24:40|4522.8|4520|4523.3|4520.5|4523.3|4520.5|4522.8|4520|18
1606976690000|2020-12-03 06:24:50|4523.5|4520.7|4524.5|4521.7|4525.3|4522.5|4523.5|4520.7|51
1606976700000|2020-12-03 06:25:00|4523.8|4521|4523.5|4520.7|4523.8|4521|4523.5|4520.7|18
1606976710000|2020-12-03 06:25:10|||||||||8
1606976720000|2020-12-03 06:25:20|||||||||2
1606976730000|2020-12-03 06:25:30|4523|4520.2|4523|4520.2|4523|4520.2|4523|4520.2|14
1606976740000|2020-12-03 06:25:40|4522.5|4519.7|4524.5|4521.7|4524.5|4521.7|4522.5|4519.7|12
1606976750000|2020-12-03 06:25:50|||||||||3
1606976760000|2020-12-03 06:26:00|4524.3|4521.5|4523.8|4521|4524.3|4521.5|4523.8|4521|6
1606976770000|2020-12-03 06:26:10|4523.5|4520.7|4523.8|4521|4524.5|4521.7|4523.5|4520.7|29
1606976780000|2020-12-03 06:26:20|4524|4521.2|4523.5|4520.7|4524|4521.2|4523.5|4520.7|8
1606976790000|2020-12-03 06:26:30|4524|4521.2|4524.5|4521.7|4524.5|4521.7|4524|4521.2|21
1606976800000|2020-12-03 06:26:40|||||||||1
1606976810000|2020-12-03 06:26:50|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|19
1606976820000|2020-12-03 06:27:00|4523|4520.2|4522.5|4519.7|4523.5|4520.7|4522.5|4519.7|13
1606976830000|2020-12-03 06:27:10|||||||||5
1606976840000|2020-12-03 06:27:20|||||||||2
1606976850000|2020-12-03 06:27:30|||||||||2
1606976860000|2020-12-03 06:27:40|4522.8|4520|4523.3|4520.5|4523.5|4520.7|4522.5|4519.7|28
1606976870000|2020-12-03 06:27:50|4522.8|4520|4522.5|4519.7|4522.8|4520|4522.5|4519.7|3
1606976880000|2020-12-03 06:28:00|||||||||2
1606976890000|2020-12-03 06:28:10|4521.8|4519|4520.8|4518|4522.5|4519.7|4520.5|4517.7|79
1606976900000|2020-12-03 06:28:20|4520.5|4517.7|4519.5|4516.7|4520.5|4517.7|4519.5|4516.7|13
1606976910000|2020-12-03 06:28:30|4519.8|4517|4518.8|4516|4519.8|4517|4518.5|4515.7|20
1606976920000|2020-12-03 06:28:40|4518.5|4515.7|4516.8|4514|4518.5|4515.7|4516.8|4514|29
1606976930000|2020-12-03 06:28:50|4517.5|4514.7|4517.5|4514.7|4517.5|4514.7|4517.5|4514.7|12
1606976940000|2020-12-03 06:29:00|4518.3|4515.5|4519|4516.2|4519|4516.2|4518.3|4515.5|10
1606976950000|2020-12-03 06:29:10|4519.5|4516.7|4519.3|4516.5|4519.5|4516.7|4518.5|4515.7|5
1606976960000|2020-12-03 06:29:20|4519.5|4516.7|4520.5|4517.7|4520.5|4517.7|4519.5|4516.7|11
1606976980000|2020-12-03 06:29:40|4520|4517.2|4519.5|4516.7|4520|4517.2|4519.5|4516.7|12
1606976990000|2020-12-03 06:29:50|4519|4516.2|4519.5|4516.7|4519.5|4516.7|4518.5|4515.7|4
1606977020000|2020-12-03 06:30:20|||||||||2
1606977030000|2020-12-03 06:30:30|||||||||2
1606977040000|2020-12-03 06:30:40|4518.5|4515.7|4517.8|4515|4518.5|4515.7|4517.5|4514.7|48
1606977050000|2020-12-03 06:30:50|4517.5|4514.7|4517.5|4514.7|4517.5|4514.7|4517.5|4514.7|7
1606977060000|2020-12-03 06:31:00|4517.8|4515|4517.5|4514.7|4517.8|4515|4517.5|4514.7|1
1606977070000|2020-12-03 06:31:10|||||||||2
1606977080000|2020-12-03 06:31:20|4518.3|4515.5|4518.5|4515.7|4518.5|4515.7|4518.3|4515.5|12
1606977110000|2020-12-03 06:31:50|||||||||2
1606977120000|2020-12-03 06:32:00|4518.3|4515.5|4516.5|4513.7|4518.3|4515.5|4516.5|4513.7|21
1606977130000|2020-12-03 06:32:10|4516.3|4513.5|4515.8|4513|4516.5|4513.7|4515.8|4513|44
1606977140000|2020-12-03 06:32:20|4516.5|4513.7|4515.5|4512.7|4516.5|4513.7|4515.5|4512.7|22
1606977150000|2020-12-03 06:32:30|||||||||4
1606977160000|2020-12-03 06:32:40|||||||||1
1606977170000|2020-12-03 06:32:50|4515.8|4513|4515.5|4512.7|4516.5|4513.7|4515.5|4512.7|11
1606977180000|2020-12-03 06:33:00|||||||||2
1606977190000|2020-12-03 06:33:10|4514.5|4511.7|4513.5|4510.7|4514.5|4511.7|4513.5|4510.7|48
1606977200000|2020-12-03 06:33:20|4514|4511.2|4513.5|4510.7|4514.5|4511.7|4513.5|4510.7|8
1606977210000|2020-12-03 06:33:30|4512.8|4510|4512.3|4509.5|4513.5|4510.7|4512.3|4509.5|16
1606977220000|2020-12-03 06:33:40|4512.5|4509.7|4513.5|4510.7|4513.5|4510.7|4512.5|4509.7|28
1606977230000|2020-12-03 06:33:50|4513.3|4510.5|4512.5|4509.7|4513.3|4510.5|4511.5|4508.7|29
1606977240000|2020-12-03 06:34:00|4512.3|4509.5|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|29
1606977250000|2020-12-03 06:34:10|||||||||3
1606977260000|2020-12-03 06:34:20|4512.8|4510|4513.5|4510.7|4513.5|4510.7|4512.8|4510|8
1606977270000|2020-12-03 06:34:30|4514.3|4511.5|4513.5|4510.7|4514.8|4512|4513.5|4510.7|16
1606977280000|2020-12-03 06:34:40|4513.8|4511|4513.5|4510.7|4514.5|4511.7|4513.5|4510.7|8
1606977290000|2020-12-03 06:34:50|4515.8|4513|4514.5|4511.7|4515.8|4513|4512.5|4509.7|94
1606977300000|2020-12-03 06:35:00|||||||||13
1606977310000|2020-12-03 06:35:10|4514|4511.2|4512.5|4509.7|4514|4511.2|4512.5|4509.7|27
1606977320000|2020-12-03 06:35:20|||||||||1
1606977330000|2020-12-03 06:35:30|||||||||6
1606977340000|2020-12-03 06:35:40|4513|4510.2|4512.5|4509.7|4513.3|4510.5|4512.5|4509.7|17
1606977350000|2020-12-03 06:35:50|4513.5|4510.7|4513.5|4510.7|4513.5|4510.7|4513.5|4510.7|2
1606977360000|2020-12-03 06:36:00|4514|4511.2|4513.5|4510.7|4514.5|4511.7|4513.5|4510.7|12
1606977370000|2020-12-03 06:36:10|||||||||2
1606977380000|2020-12-03 06:36:20|||||||||1
1606977390000|2020-12-03 06:36:30|||||||||1
1606977400000|2020-12-03 06:36:40|||||||||7
1606977410000|2020-12-03 06:36:50|||||||||1
1606977420000|2020-12-03 06:37:00|4512.8|4510|4511.8|4509|4512.8|4510|4511.8|4509|21
1606977430000|2020-12-03 06:37:10|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4511.5|4508.7|4
1606977440000|2020-12-03 06:37:20|4511.8|4509|4512.5|4509.7|4512.5|4509.7|4511.8|4509|7
1606977450000|2020-12-03 06:37:30|4512.3|4509.5|4512|4509.2|4512.3|4509.5|4511.8|4509|6
1606977460000|2020-12-03 06:37:40|4511.8|4509|4511.5|4508.7|4511.8|4509|4511.5|4508.7|0
1606977470000|2020-12-03 06:37:50|4512.3|4509.5|4512.3|4509.5|4512.5|4509.7|4512.3|4509.5|4
1606977480000|2020-12-03 06:38:00|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|4511.8|4509|9
1606977490000|2020-12-03 06:38:10|4512.8|4510|4513|4510.2|4513.3|4510.5|4512.8|4510|11
1606977500000|2020-12-03 06:38:20|4512.8|4510|4512.5|4509.7|4513.3|4510.5|4512.5|4509.7|6
1606977510000|2020-12-03 06:38:30|4513|4510.2|4512|4509.2|4513|4510.2|4511.8|4509|9
1606977520000|2020-12-03 06:38:40|4511.8|4509|4511.5|4508.7|4512|4509.2|4511.5|4508.7|6
1606977530000|2020-12-03 06:38:50|||||||||1
1606977540000|2020-12-03 06:39:00|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|3
1606977550000|2020-12-03 06:39:10|||||||||9
1606977560000|2020-12-03 06:39:20|4511|4508.2|4511.5|4508.7|4511.5|4508.7|4511|4508.2|8
1606977570000|2020-12-03 06:39:30|4511.8|4509|4511.5|4508.7|4512.5|4509.7|4511.5|4508.7|6
1606977580000|2020-12-03 06:39:40|||||||||1
1606977600000|2020-12-03 06:40:00|||||||||2
1606977610000|2020-12-03 06:40:10|||||||||1
1606977620000|2020-12-03 06:40:20|||||||||1
1606977630000|2020-12-03 06:40:30|4511.8|4509|4512.5|4509.7|4512.5|4509.7|4511.8|4509|7
1606977640000|2020-12-03 06:40:40|4512.3|4509.5|4512.5|4509.7|4512.8|4510|4512.3|4509.5|4
1606977650000|2020-12-03 06:40:50|4512|4509.2|4512.3|4509.5|4512.5|4509.7|4512|4509.2|5
1606977660000|2020-12-03 06:41:00|4511.8|4509|4511.5|4508.7|4511.8|4509|4511.5|4508.7|3
1606977670000|2020-12-03 06:41:10|4511.8|4509|4511.5|4508.7|4512.3|4509.5|4511.5|4508.7|5
1606977680000|2020-12-03 06:41:20|4511.8|4509|4512.5|4509.7|4512.5|4509.7|4511.8|4509|6
1606977690000|2020-12-03 06:41:30|4512.8|4510|4512.5|4509.7|4512.8|4510|4512.5|4509.7|3
1606977710000|2020-12-03 06:41:50|||||||||1
1606977720000|2020-12-03 06:42:00|4512.3|4509.5|4511.5|4508.7|4512.3|4509.5|4511.5|4508.7|9
1606977740000|2020-12-03 06:42:20|4511.3|4508.5|4510.5|4507.7|4511.3|4508.5|4510.5|4507.7|19
1606977760000|2020-12-03 06:42:40|4509.5|4506.7|4509.5|4506.7|4510.3|4507.5|4509.5|4506.7|41
1606977770000|2020-12-03 06:42:50|4509.3|4506.5|4509.5|4506.7|4509.5|4506.7|4508.8|4506|23
1606977780000|2020-12-03 06:43:00|4509.3|4506.5|4509.5|4506.7|4509.5|4506.7|4509.3|4506.5|10
1606977790000|2020-12-03 06:43:10|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|16
1606977800000|2020-12-03 06:43:20|4510.8|4508|4511.5|4508.7|4511.5|4508.7|4510.8|4508|20
1606977810000|2020-12-03 06:43:30|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|22
1606977820000|2020-12-03 06:43:40|4511.3|4508.5|4510.8|4508|4511.3|4508.5|4510.8|4508|10
1606977840000|2020-12-03 06:44:00|4510.5|4507.7|4509.8|4507|4510.5|4507.7|4509.8|4507|12
1606977850000|2020-12-03 06:44:10|||||||||3
1606977860000|2020-12-03 06:44:20|4510|4507.2|4509.8|4507|4510.5|4507.7|4509.8|4507|19
1606977870000|2020-12-03 06:44:30|4509.3|4506.5|4509.5|4506.7|4509.5|4506.7|4508.8|4506|11
1606977880000|2020-12-03 06:44:40|||||||||4
1606977890000|2020-12-03 06:44:50|||||||||2
1606977900000|2020-12-03 06:45:00|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|1
1606977910000|2020-12-03 06:45:10|4510|4507.2|4510.3|4507.5|4510.3|4507.5|4510|4507.2|23
1606977920000|2020-12-03 06:45:20|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|3
1606977930000|2020-12-03 06:45:30|4510.8|4508|4510.5|4507.7|4510.8|4508|4510.5|4507.7|2
1606977940000|2020-12-03 06:45:40|||||||||5
1606977950000|2020-12-03 06:45:50|||||||||1
1606977960000|2020-12-03 06:46:00|||||||||2
1606977970000|2020-12-03 06:46:10|4510.8|4508|4511.8|4509|4511.8|4509|4510.8|4508|40
1606977980000|2020-12-03 06:46:20|4512.5|4509.7|4512.8|4510|4513.3|4510.5|4512.5|4509.7|17
1606977990000|2020-12-03 06:46:30|||||||||8
1606978000000|2020-12-03 06:46:40|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|11
1606978010000|2020-12-03 06:46:50|4512.3|4509.5|4512.3|4509.5|4512.3|4509.5|4512.3|4509.5|4
1606978020000|2020-12-03 06:47:00|4512|4509.2|4510.5|4507.7|4512|4509.2|4510.3|4507.5|21
1606978030000|2020-12-03 06:47:10|4510.3|4507.5|4510.5|4507.7|4510.5|4507.7|4509.8|4507|11
1606978040000|2020-12-03 06:47:20|4510.8|4508|4510.8|4508|4510.8|4508|4510.8|4508|0
1606978050000|2020-12-03 06:47:30|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|1
1606978060000|2020-12-03 06:47:40|4510.8|4508|4510.3|4507.5|4510.8|4508|4509.8|4507|13
1606978070000|2020-12-03 06:47:50|4510.5|4507.7|4509.5|4506.7|4510.5|4507.7|4509.5|4506.7|8
1606978080000|2020-12-03 06:48:00|4510.3|4507.5|4509.5|4506.7|4510.8|4508|4509.5|4506.7|26
1606978090000|2020-12-03 06:48:10|4509.8|4507|4509.5|4506.7|4509.8|4507|4509.5|4506.7|8
1606978100000|2020-12-03 06:48:20|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|8
1606978110000|2020-12-03 06:48:30|4507.8|4505|4507.5|4504.7|4508.5|4505.7|4506.8|4504|59
1606978120000|2020-12-03 06:48:40|4507.3|4504.5|4506.8|4504|4507.5|4504.7|4506.8|4504|43
1606978130000|2020-12-03 06:48:50|4507|4504.2|4507.3|4504.5|4507.5|4504.7|4507|4504.2|16
1606978140000|2020-12-03 06:49:00|4507|4504.2|4506.8|4504|4507|4504.2|4506.5|4503.7|33
1606978150000|2020-12-03 06:49:10|4507.3|4504.5|4508.3|4505.5|4508.5|4505.7|4506.8|4504|19
1606978160000|2020-12-03 06:49:20|4508.5|4505.7|4508.3|4505.5|4508.5|4505.7|4507.8|4505|11
1606978170000|2020-12-03 06:49:30|4508.5|4505.7|4507.8|4505|4508.5|4505.7|4507.8|4505|5
1606978180000|2020-12-03 06:49:40|||||||||3
1606978190000|2020-12-03 06:49:50|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|4507.5|4504.7|2
1606978200000|2020-12-03 06:50:00|4507.8|4505|4507.5|4504.7|4507.8|4505|4507.5|4504.7|2
1606978210000|2020-12-03 06:50:10|4507.8|4505|4507.5|4504.7|4507.8|4505|4507.5|4504.7|13
1606978220000|2020-12-03 06:50:20|4507.8|4505|4508.8|4506|4508.8|4506|4507.8|4505|15
1606978230000|2020-12-03 06:50:30|4509.8|4507|4510.5|4507.7|4510.5|4507.7|4509.8|4507|21
1606978240000|2020-12-03 06:50:40|4510.8|4508|4510.8|4508|4510.8|4508|4510.5|4507.7|17
1606978250000|2020-12-03 06:50:50|4511|4508.2|4511.5|4508.7|4511.8|4509|4511|4508.2|12
1606978260000|2020-12-03 06:51:00|4511|4508.2|4511.3|4508.5|4511.5|4508.7|4510.8|4508|40
1606978270000|2020-12-03 06:51:10|4510.8|4508|4510.8|4508|4511.8|4509|4510.8|4508|8
1606978280000|2020-12-03 06:51:20|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|4510.5|4507.7|3
1606978290000|2020-12-03 06:51:30|||||||||3
1606978300000|2020-12-03 06:51:40|||||||||7
1606978310000|2020-12-03 06:51:50|4510.3|4507.5|4510.5|4507.7|4510.5|4507.7|4510.3|4507.5|2
1606978320000|2020-12-03 06:52:00|4510.3|4507.5|4509.5|4506.7|4510.3|4507.5|4509.5|4506.7|19
1606978330000|2020-12-03 06:52:10|4509.8|4507|4509.8|4507|4509.8|4507|4509.8|4507|1
1606978350000|2020-12-03 06:52:30|4509.5|4506.7|4509.8|4507|4509.8|4507|4509.5|4506.7|3
1606978360000|2020-12-03 06:52:40|4510|4507.2|4510.5|4507.7|4510.5|4507.7|4510|4507.2|6
1606978370000|2020-12-03 06:52:50|4510|4507.2|4508.5|4505.7|4510|4507.2|4508.5|4505.7|10
1606978380000|2020-12-03 06:53:00|4508.8|4506|4508.8|4506|4508.8|4506|4508.5|4505.7|2
1606978390000|2020-12-03 06:53:10|4508.5|4505.7|4509.5|4506.7|4509.5|4506.7|4508.5|4505.7|6
1606978400000|2020-12-03 06:53:20|4508.8|4506|4508.8|4506|4508.8|4506|4508.8|4506|1
1606978410000|2020-12-03 06:53:30|4509.3|4506.5|4509.8|4507|4509.8|4507|4509.3|4506.5|6
1606978420000|2020-12-03 06:53:40|4510.3|4507.5|4511.3|4508.5|4511.3|4508.5|4510.3|4507.5|3
1606978430000|2020-12-03 06:53:50|4510.8|4508|4511.5|4508.7|4511.5|4508.7|4510.5|4507.7|5
1606978450000|2020-12-03 06:54:10|||||||||1
1606978460000|2020-12-03 06:54:20|||||||||1
1606978470000|2020-12-03 06:54:30|4512.3|4509.5|4511.5|4508.7|4512.5|4509.7|4510.5|4507.7|35
1606978490000|2020-12-03 06:54:50|4511.8|4509|4511.5|4508.7|4512.5|4509.7|4511.5|4508.7|9
1606978500000|2020-12-03 06:55:00|4511.8|4509|4512.5|4509.7|4512.5|4509.7|4511.5|4508.7|10
1606978510000|2020-12-03 06:55:10|4512.3|4509.5|4512|4509.2|4512.3|4509.5|4511.8|4509|16
1606978520000|2020-12-03 06:55:20|4512.3|4509.5|4512.5|4509.7|4512.5|4509.7|4512.3|4509.5|2
1606978530000|2020-12-03 06:55:30|||||||||3
1606978540000|2020-12-03 06:55:40|||||||||1
1606978550000|2020-12-03 06:55:50|4512.8|4510|4512.8|4510|4512.8|4510|4512.8|4510|0
1606978560000|2020-12-03 06:56:00|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|4512.5|4509.7|9
1606978570000|2020-12-03 06:56:10|4512.8|4510|4513|4510.2|4513|4510.2|4512.8|4510|15
1606978580000|2020-12-03 06:56:20|4512.8|4510|4513.5|4510.7|4513.8|4511|4512.8|4510|9
1606978590000|2020-12-03 06:56:30|4514|4511.2|4514.8|4512|4514.8|4512|4513.5|4510.7|13
1606978600000|2020-12-03 06:56:40|4514.5|4511.7|4514.5|4511.7|4514.8|4512|4514.3|4511.5|9
1606978610000|2020-12-03 06:56:50|4514.3|4511.5|4513.5|4510.7|4514.3|4511.5|4513.5|4510.7|5
1606978620000|2020-12-03 06:57:00|4513.8|4511|4515.5|4512.7|4515.5|4512.7|4513.8|4511|20
1606978630000|2020-12-03 06:57:10|4515.8|4513|4516.5|4513.7|4516.5|4513.7|4515.8|4513|15
1606978640000|2020-12-03 06:57:20|4516.8|4514|4516.8|4514|4516.8|4514|4516.5|4513.7|9
1606978650000|2020-12-03 06:57:30|4517|4514.2|4517.5|4514.7|4517.8|4515|4516.8|4514|14
1606978660000|2020-12-03 06:57:40|4517.8|4515|4517.8|4515|4518.5|4515.7|4517.5|4514.7|15
1606978670000|2020-12-03 06:57:50|4517.5|4514.7|4517.5|4514.7|4517.5|4514.7|4517.5|4514.7|9
1606978680000|2020-12-03 06:58:00|4517.8|4515|4517.5|4514.7|4517.8|4515|4517.5|4514.7|1
1606978690000|2020-12-03 06:58:10|4517.8|4515|4518.5|4515.7|4518.8|4516|4517.8|4515|20
1606978700000|2020-12-03 06:58:20|4518.8|4516|4519.5|4516.7|4519.8|4517|4518.5|4515.7|20
1606978710000|2020-12-03 06:58:30|4519.8|4517|4519.5|4516.7|4519.8|4517|4518.8|4516|25
1606978720000|2020-12-03 06:58:40|4519.3|4516.5|4519.5|4516.7|4519.5|4516.7|4518.8|4516|14
1606978730000|2020-12-03 06:58:50|4519.8|4517|4519.5|4516.7|4519.8|4517|4518.3|4515.5|68
1606978740000|2020-12-03 06:59:00|4519.8|4517|4520.3|4517.5|4520.5|4517.7|4519.5|4516.7|31
1606978750000|2020-12-03 06:59:10|4520|4517.2|4520.5|4517.7|4520.5|4517.7|4519.5|4516.7|20
1606978760000|2020-12-03 06:59:20|4520.3|4517.5|4520.5|4517.7|4520.8|4518|4520|4517.2|12
1606978770000|2020-12-03 06:59:30|4519.8|4517|4519.5|4516.7|4520.5|4517.7|4519.5|4516.7|8
1606978780000|2020-12-03 06:59:40|4519.8|4517|4518.8|4516|4519.8|4517|4518.8|4516|9
1606978790000|2020-12-03 06:59:50|4519.5|4516.7|4518.5|4515.7|4519.5|4516.7|4518.5|4515.7|9
1606978800000|2020-12-03 07:00:00|4518|4515.2|4517.5|4514.7|4518|4515.2|4517.5|4514.7|14
1606978810000|2020-12-03 07:00:10|4517.8|4515|4518.5|4515.7|4518.5|4515.7|4517.5|4514.7|21
1606978820000|2020-12-03 07:00:20|4518.8|4516|4518.5|4515.7|4519.5|4516.7|4518.5|4515.7|11
1606978830000|2020-12-03 07:00:30|4518|4515.2|4518.8|4516|4518.8|4516|4517.5|4514.7|13
1606978840000|2020-12-03 07:00:40|4519.5|4516.7|4519.5|4516.7|4519.5|4516.7|4519.3|4516.5|11
1606978850000|2020-12-03 07:00:50|||||||||1
1606978860000|2020-12-03 07:01:00|4520.5|4517.7|4521.5|4518.7|4522.8|4520|4520.5|4517.7|57
1606978870000|2020-12-03 07:01:10|4521.8|4519|4521.5|4518.7|4522.5|4519.7|4521.5|4518.7|19
1606978880000|2020-12-03 07:01:20|4521.8|4519|4522.5|4519.7|4522.5|4519.7|4521.5|4518.7|9
1606978890000|2020-12-03 07:01:30|4521.8|4519|4521.5|4518.7|4522.3|4519.5|4521.5|4518.7|5
1606978900000|2020-12-03 07:01:40|4521.8|4519|4525.8|4523|4526|4523.2|4521.5|4518.7|101
1606978910000|2020-12-03 07:01:50|4526.3|4523.5|4527.5|4524.7|4529|4526.2|4526.3|4523.5|92
1606978920000|2020-12-03 07:02:00|4527.8|4525|4527.5|4524.7|4528.8|4526|4527.5|4524.7|71
1606978930000|2020-12-03 07:02:10|4527.8|4525|4526.8|4524|4528.3|4525.5|4526.5|4523.7|71
1606978940000|2020-12-03 07:02:20|4526.5|4523.7|4523.8|4521|4526.5|4523.7|4523|4520.2|93
1606978950000|2020-12-03 07:02:30|4523.5|4520.7|4524.5|4521.7|4524.8|4522|4523.5|4520.7|38
1606978960000|2020-12-03 07:02:40|4524.8|4522|4527.5|4524.7|4527.5|4524.7|4524.5|4521.7|42
1606978970000|2020-12-03 07:02:50|4527.8|4525|4527.3|4524.5|4527.8|4525|4526.5|4523.7|37
1606978980000|2020-12-03 07:03:00|4527.5|4524.7|4526.8|4524|4527.5|4524.7|4526.8|4524|16
1606978990000|2020-12-03 07:03:10|4526.5|4523.7|4528.5|4525.7|4528.8|4526|4526.5|4523.7|30
1606979000000|2020-12-03 07:03:20|4528.3|4525.5|4525.8|4523|4528.3|4525.5|4525.8|4523|32
1606979010000|2020-12-03 07:03:30|4525.5|4522.7|4524.8|4522|4525.5|4522.7|4524.8|4522|14
1606979020000|2020-12-03 07:03:40|4525.3|4522.5|4525.3|4522.5|4525.5|4522.7|4525.3|4522.5|11
1606979030000|2020-12-03 07:03:50|4524.8|4522|4525.5|4522.7|4525.5|4522.7|4524.8|4522|7
1606979040000|2020-12-03 07:04:00|4525.8|4523|4525.5|4522.7|4525.8|4523|4525.5|4522.7|10
1606979050000|2020-12-03 07:04:10|4525.8|4523|4525.8|4523|4526.5|4523.7|4525.3|4522.5|37
1606979060000|2020-12-03 07:04:20|4526|4523.2|4525.8|4523|4526.8|4524|4525.8|4523|14
1606979070000|2020-12-03 07:04:30|4526|4523.2|4526.8|4524|4526.8|4524|4525.8|4523|11
1606979080000|2020-12-03 07:04:40|4526.5|4523.7|4526.8|4524|4526.8|4524|4526.5|4523.7|4
1606979090000|2020-12-03 07:04:50|4527.5|4524.7|4528.5|4525.7|4528.5|4525.7|4527.5|4524.7|23
1606979100000|2020-12-03 07:05:00|4528.8|4526|4528.8|4526|4528.8|4526|4528.5|4525.7|13
1606979110000|2020-12-03 07:05:10|4529.3|4526.5|4528.8|4526|4529.5|4526.7|4528.8|4526|12
1606979120000|2020-12-03 07:05:20|||||||||3
1606979130000|2020-12-03 07:05:30|||||||||4
1606979140000|2020-12-03 07:05:40|4529.5|4526.7|4530.8|4528|4530.8|4528|4528.8|4526|79
1606979150000|2020-12-03 07:05:50|4530.5|4527.7|4529.8|4527|4530.5|4527.7|4529.8|4527|19
1606979160000|2020-12-03 07:06:00|4530.5|4527.7|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|22
1606979170000|2020-12-03 07:06:10|4531|4528.2|4531.3|4528.5|4531.8|4529|4531|4528.2|21
1606979180000|2020-12-03 07:06:20|4531.5|4528.7|4530.8|4528|4531.5|4528.7|4530.5|4527.7|15
1606979190000|2020-12-03 07:06:30|4530.5|4527.7|4530.5|4527.7|4530.8|4528|4530.5|4527.7|17
1606979200000|2020-12-03 07:06:40|4531.3|4528.5|4532.8|4530|4532.8|4530|4531|4528.2|100
1606979210000|2020-12-03 07:06:50|4532.5|4529.7|4531.8|4529|4532.5|4529.7|4531.8|4529|16
1606979230000|2020-12-03 07:07:10|4531.3|4528.5|4530.8|4528|4531.3|4528.5|4530.5|4527.7|22
1606979240000|2020-12-03 07:07:20|4530.5|4527.7|4530.5|4527.7|4530.8|4528|4530.5|4527.7|28
1606979250000|2020-12-03 07:07:30|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|3
1606979260000|2020-12-03 07:07:40|||||||||5
1606979270000|2020-12-03 07:07:50|4530.8|4528|4531.8|4529|4531.8|4529|4530.8|4528|24
1606979280000|2020-12-03 07:08:00|4532|4529.2|4531.8|4529|4532.5|4529.7|4531.5|4528.7|5
1606979290000|2020-12-03 07:08:10|4531.5|4528.7|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|25
1606979300000|2020-12-03 07:08:20|||||||||7
1606979310000|2020-12-03 07:08:30|4532|4529.2|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|10
1606979320000|2020-12-03 07:08:40|4532.8|4530|4532.5|4529.7|4532.8|4530|4532.5|4529.7|13
1606979330000|2020-12-03 07:08:50|4532.8|4530|4532.5|4529.7|4533|4530.2|4532.5|4529.7|4
1606979340000|2020-12-03 07:09:00|4532.8|4530|4533.3|4530.5|4533.3|4530.5|4532.5|4529.7|24
1606979350000|2020-12-03 07:09:10|4532.5|4529.7|4530.5|4527.7|4532.5|4529.7|4530.5|4527.7|39
1606979360000|2020-12-03 07:09:20|4531.5|4528.7|4532.5|4529.7|4532.5|4529.7|4531.5|4528.7|40
1606979370000|2020-12-03 07:09:30|4533|4530.2|4533.3|4530.5|4533.3|4530.5|4533|4530.2|29
1606979380000|2020-12-03 07:09:40|4532.8|4530|4532.5|4529.7|4532.8|4530|4532.5|4529.7|11
1606979390000|2020-12-03 07:09:50|4532.3|4529.5|4532.3|4529.5|4532.3|4529.5|4532.3|4529.5|2
1606979400000|2020-12-03 07:10:00|4532|4529.2|4530.3|4527.5|4532.3|4529.5|4529.5|4526.7|44
1606979410000|2020-12-03 07:10:10|||||||||2
1606979420000|2020-12-03 07:10:20|4530.5|4527.7|4530.5|4527.7|4531.3|4528.5|4530.5|4527.7|16
1606979430000|2020-12-03 07:10:30|4530.3|4527.5|4529.3|4526.5|4530.5|4527.7|4529.3|4526.5|7
1606979440000|2020-12-03 07:10:40|4529.5|4526.7|4529.3|4526.5|4530.3|4527.5|4529.3|4526.5|14
1606979450000|2020-12-03 07:10:50|4529|4526.2|4529.3|4526.5|4529.3|4526.5|4528.8|4526|11
1606979460000|2020-12-03 07:11:00|4528.8|4526|4528.5|4525.7|4528.8|4526|4528.3|4525.5|9
1606979470000|2020-12-03 07:11:10|4529|4526.2|4530.3|4527.5|4530.3|4527.5|4529|4526.2|17
1606979480000|2020-12-03 07:11:20|4529.8|4527|4530|4527.2|4530|4527.2|4529.8|4527|7
1606979490000|2020-12-03 07:11:30|4529.8|4527|4530.5|4527.7|4530.5|4527.7|4529.8|4527|8
1606979500000|2020-12-03 07:11:40|4530.3|4527.5|4531.5|4528.7|4531.5|4528.7|4530.3|4527.5|8
1606979510000|2020-12-03 07:11:50|4531|4528.2|4530.5|4527.7|4531|4528.2|4529.5|4526.7|21
1606979520000|2020-12-03 07:12:00|||||||||13
1606979530000|2020-12-03 07:12:10|4530.8|4528|4530.5|4527.7|4531.3|4528.5|4530.5|4527.7|9
1606979540000|2020-12-03 07:12:20|4530.3|4527.5|4530.3|4527.5|4530.3|4527.5|4530.3|4527.5|6
1606979550000|2020-12-03 07:12:30|||||||||3
1606979560000|2020-12-03 07:12:40|4530.8|4528|4531.5|4528.7|4532.3|4529.5|4530.8|4528|36
1606979570000|2020-12-03 07:12:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|15
1606979580000|2020-12-03 07:13:00|4530.8|4528|4530.5|4527.7|4531.3|4528.5|4530.5|4527.7|19
1606979590000|2020-12-03 07:13:10|||||||||1
1606979600000|2020-12-03 07:13:20|||||||||3
1606979610000|2020-12-03 07:13:30|||||||||3
1606979620000|2020-12-03 07:13:40|||||||||3
1606979630000|2020-12-03 07:13:50|||||||||2
1606979640000|2020-12-03 07:14:00|4530.8|4528|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|12
1606979660000|2020-12-03 07:14:20|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4529.5|4526.7|11
1606979670000|2020-12-03 07:14:30|4531.3|4528.5|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|16
1606979680000|2020-12-03 07:14:40|4531.3|4528.5|4530.5|4527.7|4531.3|4528.5|4530.5|4527.7|6
1606979690000|2020-12-03 07:14:50|||||||||1
1606979700000|2020-12-03 07:15:00|4531|4528.2|4531.3|4528.5|4531.5|4528.7|4531|4528.2|6
1606979710000|2020-12-03 07:15:10|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|2
1606979720000|2020-12-03 07:15:20|||||||||2
1606979730000|2020-12-03 07:15:30|4531.3|4528.5|4530.5|4527.7|4531.3|4528.5|4529.3|4526.5|45
1606979740000|2020-12-03 07:15:40|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|2
1606979750000|2020-12-03 07:15:50|4530.5|4527.7|4529.5|4526.7|4530.5|4527.7|4529.5|4526.7|20
1606979760000|2020-12-03 07:16:00|4529.8|4527|4529.5|4526.7|4529.8|4527|4529.5|4526.7|5
1606979770000|2020-12-03 07:16:10|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4530.3|4527.5|7
1606979780000|2020-12-03 07:16:20|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4530.3|4527.5|1
1606979800000|2020-12-03 07:16:40|||||||||7
1606979810000|2020-12-03 07:16:50|||||||||1
1606979820000|2020-12-03 07:17:00|4530|4527.2|4529.5|4526.7|4530|4527.2|4529.5|4526.7|21
1606979830000|2020-12-03 07:17:10|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4530.3|4527.5|6
1606979840000|2020-12-03 07:17:20|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4530.3|4527.5|11
1606979850000|2020-12-03 07:17:30|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4531|4528.2|12
1606979870000|2020-12-03 07:17:50|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|22
1606979880000|2020-12-03 07:18:00|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.8|4528|4
1606979900000|2020-12-03 07:18:20|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4531.3|4528.5|5
1606979910000|2020-12-03 07:18:30|4531.3|4528.5|4531.3|4528.5|4531.3|4528.5|4530.5|4527.7|8
1606979920000|2020-12-03 07:18:40|4530.5|4527.7|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|5
1606979930000|2020-12-03 07:18:50|4531.3|4528.5|4531.3|4528.5|4531.3|4528.5|4530.5|4527.7|18
1606979940000|2020-12-03 07:19:00|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|16
1606979950000|2020-12-03 07:19:10|4531.8|4529|4531.5|4528.7|4532.3|4529.5|4531.5|4528.7|33
1606979960000|2020-12-03 07:19:20|4532.5|4529.7|4532.5|4529.7|4532.8|4530|4531.5|4528.7|16
1606979970000|2020-12-03 07:19:30|4532.3|4529.5|4531.5|4528.7|4532.5|4529.7|4531.3|4528.5|4
1606979990000|2020-12-03 07:19:50|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|23
1606980000000|2020-12-03 07:20:00|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|9
1606980010000|2020-12-03 07:20:10|4531.3|4528.5|4530.8|4528|4531.3|4528.5|4530.8|4528|1
1606980020000|2020-12-03 07:20:20|4531.3|4528.5|4532|4529.2|4532.3|4529.5|4531.3|4528.5|12
1606980030000|2020-12-03 07:20:30|4532.3|4529.5|4533.5|4530.7|4533.5|4530.7|4532.3|4529.5|6
1606980040000|2020-12-03 07:20:40|||||||||3
1606980050000|2020-12-03 07:20:50|4533|4530.2|4532.5|4529.7|4533|4530.2|4532.5|4529.7|17
1606980060000|2020-12-03 07:21:00|||||||||4
1606980070000|2020-12-03 07:21:10|4532.3|4529.5|4532.3|4529.5|4532.3|4529.5|4532.3|4529.5|6
1606980080000|2020-12-03 07:21:20|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|2
1606980090000|2020-12-03 07:21:30|||||||||5
1606980100000|2020-12-03 07:21:40|||||||||1
1606980110000|2020-12-03 07:21:50|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|69
1606980120000|2020-12-03 07:22:00|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|31
1606980130000|2020-12-03 07:22:10|||||||||16
1606980140000|2020-12-03 07:22:20|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4530.8|4528|3
1606980160000|2020-12-03 07:22:40|4532|4529.2|4532.5|4529.7|4532.5|4529.7|4532|4529.2|13
1606980170000|2020-12-03 07:22:50|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|4531.5|4528.7|6
1606980180000|2020-12-03 07:23:00|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|7
1606980200000|2020-12-03 07:23:20|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4531.3|4528.5|18
1606980210000|2020-12-03 07:23:30|4531.3|4528.5|4531.3|4528.5|4531.5|4528.7|4530.8|4528|3
1606980220000|2020-12-03 07:23:40|4531|4528.2|4530.5|4527.7|4531|4528.2|4530.5|4527.7|11
1606980230000|2020-12-03 07:23:50|4530.8|4528|4530.8|4528|4530.8|4528|4530.8|4528|4
1606980240000|2020-12-03 07:24:00|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|6
1606980250000|2020-12-03 07:24:10|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4529.8|4527|27
1606980260000|2020-12-03 07:24:20|||||||||1
1606980270000|2020-12-03 07:24:30|4530.3|4527.5|4530.5|4527.7|4530.5|4527.7|4529.8|4527|8
1606980280000|2020-12-03 07:24:40|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.8|4528|10
1606980290000|2020-12-03 07:24:50|4531.3|4528.5|4531.5|4528.7|4532.5|4529.7|4531.3|4528.5|29
1606980300000|2020-12-03 07:25:00|||||||||9
1606980310000|2020-12-03 07:25:10|4531.8|4529|4531.8|4529|4531.8|4529|4531.8|4529|3
1606980320000|2020-12-03 07:25:20|4531.5|4528.7|4531.5|4528.7|4531.8|4529|4531.5|4528.7|6
1606980330000|2020-12-03 07:25:30|4532|4529.2|4531.5|4528.7|4532.5|4529.7|4531.5|4528.7|5
1606980350000|2020-12-03 07:25:50|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|17
1606980360000|2020-12-03 07:26:00|||||||||1
1606980370000|2020-12-03 07:26:10|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|7
1606980380000|2020-12-03 07:26:20|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|0
1606980390000|2020-12-03 07:26:30|||||||||2
1606980400000|2020-12-03 07:26:40|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|0
1606980410000|2020-12-03 07:26:50|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|2
1606980420000|2020-12-03 07:27:00|4530.8|4528|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|18
1606980430000|2020-12-03 07:27:10|4530.8|4528|4531.3|4528.5|4531.3|4528.5|4530.5|4527.7|8
1606980440000|2020-12-03 07:27:20|4531.5|4528.7|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|2
1606980450000|2020-12-03 07:27:30|4531.5|4528.7|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|22
1606980460000|2020-12-03 07:27:40|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|5
1606980470000|2020-12-03 07:27:50|4531|4528.2|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|19
1606980490000|2020-12-03 07:28:10|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4531.3|4528.5|19
1606980530000|2020-12-03 07:28:50|4531.3|4528.5|4531.5|4528.7|4531.5|4528.7|4531.3|4528.5|7
1606980540000|2020-12-03 07:29:00|4531|4528.2|4531.5|4528.7|4531.5|4528.7|4531|4528.2|13
1606980560000|2020-12-03 07:29:20|||||||||1
1606980570000|2020-12-03 07:29:30|||||||||5
1606980580000|2020-12-03 07:29:40|||||||||1
1606980590000|2020-12-03 07:29:50|||||||||2
1606980600000|2020-12-03 07:30:00|||||||||10
1606980610000|2020-12-03 07:30:10|4531|4528.2|4531.5|4528.7|4531.8|4529|4530.8|4528|6
1606980620000|2020-12-03 07:30:20|4531.8|4529|4531.8|4529|4532.5|4529.7|4531.5|4528.7|14
1606980630000|2020-12-03 07:30:30|4532|4529.2|4533.5|4530.7|4533.8|4531|4532|4529.2|22
1606980640000|2020-12-03 07:30:40|||||||||5
1606980650000|2020-12-03 07:30:50|4534.5|4531.7|4532.8|4530|4534.5|4531.7|4532.5|4529.7|39
1606980660000|2020-12-03 07:31:00|4532.5|4529.7|4532.5|4529.7|4533.5|4530.7|4532.5|4529.7|8
1606980670000|2020-12-03 07:31:10|4532.8|4530|4532.5|4529.7|4532.8|4530|4532.5|4529.7|3
1606980680000|2020-12-03 07:31:20|||||||||3
1606980690000|2020-12-03 07:31:30|4533.3|4530.5|4532.5|4529.7|4533.3|4530.5|4532.5|4529.7|17
1606980700000|2020-12-03 07:31:40|4532.8|4530|4532.5|4529.7|4532.8|4530|4532.5|4529.7|2
1606980710000|2020-12-03 07:31:50|4532.8|4530|4532.8|4530|4533.5|4530.7|4532.5|4529.7|10
1606980720000|2020-12-03 07:32:00|4532.5|4529.7|4532.5|4529.7|4532.8|4530|4532.5|4529.7|7
1606980730000|2020-12-03 07:32:10|||||||||2
1606980740000|2020-12-03 07:32:20|4531.8|4529|4532.8|4530|4532.8|4530|4531.8|4529|21
1606980750000|2020-12-03 07:32:30|4532.5|4529.7|4532.8|4530|4532.8|4530|4532.5|4529.7|1
1606980760000|2020-12-03 07:32:40|4533|4530.2|4532.5|4529.7|4533|4530.2|4532.5|4529.7|12
1606980770000|2020-12-03 07:32:50|4531.8|4529|4531.8|4529|4531.8|4529|4531.5|4528.7|14
1606980780000|2020-12-03 07:33:00|4531.5|4528.7|4531.5|4528.7|4532|4529.2|4531.5|4528.7|15
1606980790000|2020-12-03 07:33:10|4531.3|4528.5|4530.8|4528|4531.5|4528.7|4530.8|4528|30
1606980800000|2020-12-03 07:33:20|4531.5|4528.7|4530.8|4528|4531.5|4528.7|4530.8|4528|13
1606980810000|2020-12-03 07:33:30|4530.5|4527.7|4530.8|4528|4530.8|4528|4530.5|4527.7|2
1606980820000|2020-12-03 07:33:40|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|4530.5|4527.7|5
1606980830000|2020-12-03 07:33:50|||||||||2
1606980840000|2020-12-03 07:34:00|4530.8|4528|4531.5|4528.7|4531.8|4529|4530.5|4527.7|35
1606980850000|2020-12-03 07:34:10|4531.8|4529|4530.8|4528|4531.8|4529|4530.8|4528|16
1606980860000|2020-12-03 07:34:20|4531.5|4528.7|4532.3|4529.5|4532.8|4530|4531.5|4528.7|54
1606980870000|2020-12-03 07:34:30|4532.5|4529.7|4531.5|4528.7|4532.5|4529.7|4531.5|4528.7|7
1606980880000|2020-12-03 07:34:40|||||||||2
1606980890000|2020-12-03 07:34:50|4530.8|4528|4530.8|4528|4530.8|4528|4530.8|4528|11
1606980900000|2020-12-03 07:35:00|4530.5|4527.7|4530.8|4528|4530.8|4528|4530.5|4527.7|1
1606980910000|2020-12-03 07:35:10|4530.5|4527.7|4530.8|4528|4530.8|4528|4530.5|4527.7|6
1606980920000|2020-12-03 07:35:20|4530.5|4527.7|4530.5|4527.7|4530.8|4528|4530.5|4527.7|5
1606980930000|2020-12-03 07:35:30|4530.8|4528|4530.5|4527.7|4530.8|4528|4530.5|4527.7|3
1606980940000|2020-12-03 07:35:40|||||||||2
1606980950000|2020-12-03 07:35:50|4529.8|4527|4529.3|4526.5|4529.8|4527|4528.5|4525.7|65
1606980960000|2020-12-03 07:36:00|4529.8|4527|4530.5|4527.7|4530.5|4527.7|4529|4526.2|12
1606980970000|2020-12-03 07:36:10|4530.8|4528|4532.5|4529.7|4532.5|4529.7|4530.5|4527.7|19
1606980980000|2020-12-03 07:36:20|4532.8|4530|4531.5|4528.7|4533.3|4530.5|4531.5|4528.7|52
1606980990000|2020-12-03 07:36:30|4531|4528.2|4530.8|4528|4531.3|4528.5|4530.8|4528|15
1606981000000|2020-12-03 07:36:40|4530.5|4527.7|4530.8|4528|4531.5|4528.7|4529.8|4527|12
1606981010000|2020-12-03 07:36:50|4531|4528.2|4530.5|4527.7|4531.5|4528.7|4530.5|4527.7|15
1606981020000|2020-12-03 07:37:00|4530.8|4528|4531.5|4528.7|4531.5|4528.7|4530.5|4527.7|33
1606981030000|2020-12-03 07:37:10|4531.8|4529|4531.5|4528.7|4531.8|4529|4531.5|4528.7|3
1606981040000|2020-12-03 07:37:20|4531.8|4529|4531.5|4528.7|4531.8|4529|4531.5|4528.7|0
1606981050000|2020-12-03 07:37:30|||||||||1
1606981060000|2020-12-03 07:37:40|4531.8|4529|4532.5|4529.7|4532.5|4529.7|4531.8|4529|3
1606981070000|2020-12-03 07:37:50|4532|4529.2|4532.5|4529.7|4532.5|4529.7|4531.8|4529|5
1606981080000|2020-12-03 07:38:00|4532.3|4529.5|4532.8|4530|4532.8|4530|4531.8|4529|22
1606981090000|2020-12-03 07:38:10|||||||||4
1606981100000|2020-12-03 07:38:20|4531.8|4529|4531.5|4528.7|4531.8|4529|4531.5|4528.7|11
1606981110000|2020-12-03 07:38:30|4531.8|4529|4531.8|4529|4531.8|4529|4531.8|4529|1
1606981120000|2020-12-03 07:38:40|4531.5|4528.7|4531.8|4529|4531.8|4529|4531.5|4528.7|4
1606981130000|2020-12-03 07:38:50|||||||||2
1606981140000|2020-12-03 07:39:00|4532.5|4529.7|4531.5|4528.7|4532.5|4529.7|4531.5|4528.7|8
1606981150000|2020-12-03 07:39:10|||||||||2
1606981160000|2020-12-03 07:39:20|4531.8|4529|4531.8|4529|4531.8|4529|4531.5|4528.7|6
1606981170000|2020-12-03 07:39:30|4532.3|4529.5|4532.3|4529.5|4532.5|4529.7|4532.3|4529.5|13
1606981180000|2020-12-03 07:39:40|4532.5|4529.7|4532.5|4529.7|4532.5|4529.7|4532.3|4529.5|5
1606981190000|2020-12-03 07:39:50|4531.8|4529|4532.5|4529.7|4532.5|4529.7|4531.8|4529|9
1606981200000|2020-12-03 07:40:00|4532.8|4530|4532.8|4530|4532.8|4530|4532.5|4529.7|8
1606981210000|2020-12-03 07:40:10|4532.5|4529.7|4532.5|4529.7|4532.8|4530|4532.5|4529.7|4
1606981220000|2020-12-03 07:40:20|4532.3|4529.5|4532.8|4530|4532.8|4530|4531.8|4529|18
1606981230000|2020-12-03 07:40:30|4531.8|4529|4531.5|4528.7|4532|4529.2|4531.5|4528.7|20
1606981240000|2020-12-03 07:40:40|4531.8|4529|4531.8|4529|4531.8|4529|4531.8|4529|3
1606981250000|2020-12-03 07:40:50|4532.3|4529.5|4532.5|4529.7|4532.5|4529.7|4532.3|4529.5|7
1606981260000|2020-12-03 07:41:00|4532.3|4529.5|4532.8|4530|4532.8|4530|4532.3|4529.5|7
1606981270000|2020-12-03 07:41:10|4532.5|4529.7|4532.5|4529.7|4533.5|4530.7|4532.5|4529.7|28
1606981280000|2020-12-03 07:41:20|4532.8|4530|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|23
1606981290000|2020-12-03 07:41:30|4533|4530.2|4533.5|4530.7|4533.5|4530.7|4532.8|4530|13
1606981300000|2020-12-03 07:41:40|4533.3|4530.5|4534.5|4531.7|4535.3|4532.5|4533.3|4530.5|39
1606981310000|2020-12-03 07:41:50|4534.8|4532|4535.5|4532.7|4536.5|4533.7|4534.8|4532|45
1606981320000|2020-12-03 07:42:00|4535|4532.2|4536.5|4533.7|4537|4534.2|4534.5|4531.7|31
1606981330000|2020-12-03 07:42:10|4536.8|4534|4536.5|4533.7|4537.8|4535|4536.5|4533.7|47
1606981340000|2020-12-03 07:42:20|4536.8|4534|4537.3|4534.5|4537.3|4534.5|4536.5|4533.7|22
1606981350000|2020-12-03 07:42:30|4537.5|4534.7|4536.5|4533.7|4537.5|4534.7|4536.5|4533.7|7
1606981360000|2020-12-03 07:42:40|4536.8|4534|4536.8|4534|4537.8|4535|4536.8|4534|31
1606981370000|2020-12-03 07:42:50|4537.3|4534.5|4537.5|4534.7|4538.5|4535.7|4537.3|4534.5|22
1606981380000|2020-12-03 07:43:00|4537.8|4535|4540.5|4537.7|4540.8|4538|4537.8|4535|101
1606981390000|2020-12-03 07:43:10|4541.8|4539|4541.8|4539|4542.3|4539.5|4540.8|4538|89
1606981400000|2020-12-03 07:43:20|4542.5|4539.7|4543.8|4541|4544.3|4541.5|4541.5|4538.7|67
1606981410000|2020-12-03 07:43:30|4543.5|4540.7|4542.5|4539.7|4543.5|4540.7|4542.5|4539.7|74
1606981420000|2020-12-03 07:43:40|4542.3|4539.5|4540.5|4537.7|4542.5|4539.7|4540.5|4537.7|31
1606981430000|2020-12-03 07:43:50|4541.5|4538.7|4542.8|4540|4542.8|4540|4540.5|4537.7|63
1606981440000|2020-12-03 07:44:00|4542.5|4539.7|4542.5|4539.7|4542.8|4540|4542.5|4539.7|6
1606981450000|2020-12-03 07:44:10|4542.8|4540|4543.5|4540.7|4543.5|4540.7|4542.5|4539.7|39
1606981460000|2020-12-03 07:44:20|4543|4540.2|4543.5|4540.7|4543.5|4540.7|4542.8|4540|8
1606981470000|2020-12-03 07:44:30|4543.3|4540.5|4543.5|4540.7|4543.5|4540.7|4542.8|4540|14
1606981480000|2020-12-03 07:44:40|4542.8|4540|4542.8|4540|4542.8|4540|4542.5|4539.7|16
1606981490000|2020-12-03 07:44:50|||||||||2
1606981500000|2020-12-03 07:45:00|4543.3|4540.5|4542.8|4540|4543.8|4541|4542.8|4540|25
1606981510000|2020-12-03 07:45:10|||||||||16
1606981520000|2020-12-03 07:45:20|4542.5|4539.7|4542.5|4539.7|4542.5|4539.7|4541.8|4539|16
1606981530000|2020-12-03 07:45:30|4542.3|4539.5|4541.8|4539|4542.3|4539.5|4541.8|4539|11
1606981540000|2020-12-03 07:45:40|4541.3|4538.5|4540.8|4538|4541.3|4538.5|4540.8|4538|17
1606981550000|2020-12-03 07:45:50|4541.5|4538.7|4541.5|4538.7|4541.8|4539|4540.5|4537.7|29
1606981560000|2020-12-03 07:46:00|4541.8|4539|4541.5|4538.7|4541.8|4539|4541.5|4538.7|4
1606981570000|2020-12-03 07:46:10|4542.5|4539.7|4542.8|4540|4542.8|4540|4541.5|4538.7|17
1606981580000|2020-12-03 07:46:20|4542.5|4539.7|4541.5|4538.7|4542.8|4540|4541.5|4538.7|3
1606981590000|2020-12-03 07:46:30|4541.3|4538.5|4541.5|4538.7|4541.5|4538.7|4541.3|4538.5|8
1606981600000|2020-12-03 07:46:40|4541.3|4538.5|4541.5|4538.7|4541.5|4538.7|4541.3|4538.5|3
1606981610000|2020-12-03 07:46:50|||||||||3
1606981620000|2020-12-03 07:47:00|4540.8|4538|4540.5|4537.7|4540.8|4538|4540.5|4537.7|7
1606981630000|2020-12-03 07:47:10|4540.8|4538|4541.5|4538.7|4541.5|4538.7|4540.8|4538|22
1606981640000|2020-12-03 07:47:20|4541.3|4538.5|4541.5|4538.7|4542.5|4539.7|4540.8|4538|13
1606981650000|2020-12-03 07:47:30|||||||||1
1606981660000|2020-12-03 07:47:40|||||||||2
1606981670000|2020-12-03 07:47:50|4540.8|4538|4541.8|4539|4541.8|4539|4540.8|4538|17
1606981680000|2020-12-03 07:48:00|4541.3|4538.5|4539.5|4536.7|4541.5|4538.7|4539.5|4536.7|73
1606981690000|2020-12-03 07:48:10|4538.8|4536|4538.5|4535.7|4539.5|4536.7|4537.5|4534.7|65
1606981700000|2020-12-03 07:48:20|4538.3|4535.5|4538.5|4535.7|4539.5|4536.7|4537.8|4535|17
1606981710000|2020-12-03 07:48:30|4539.3|4536.5|4537.5|4534.7|4539.3|4536.5|4537.5|4534.7|11
1606981720000|2020-12-03 07:48:40|4536.8|4534|4536|4533.2|4536.8|4534|4535.5|4532.7|45
1606981730000|2020-12-03 07:48:50|4536.3|4533.5|4534.5|4531.7|4536.3|4533.5|4533.8|4531|106
1606981740000|2020-12-03 07:49:00|4534.8|4532|4534.5|4531.7|4534.8|4532|4534.5|4531.7|6
1606981750000|2020-12-03 07:49:10|4535.5|4532.7|4535.5|4532.7|4535.5|4532.7|4534.8|4532|41
1606981760000|2020-12-03 07:49:20|4536.3|4533.5|4537.6|4534.8|4537.8|4535|4535.8|4533|61
1606981770000|2020-12-03 07:49:30|4537.8|4535|4538|4535.2|4538.6|4535.8|4537.8|4535|35
1606981780000|2020-12-03 07:49:40|4538.3|4535.5|4538.6|4535.8|4539.3|4536.5|4538.3|4535.5|24
1606981790000|2020-12-03 07:49:50|4538.3|4535.5|4538.6|4535.8|4538.8|4536|4536.6|4533.8|60
1606981800000|2020-12-03 07:50:00|4538.8|4536|4535.3|4532.5|4538.8|4536|4534.8|4532|49
1606981810000|2020-12-03 07:50:10|4535.6|4532.8|4535.8|4533|4535.8|4533|4534.6|4531.8|21
1606981820000|2020-12-03 07:50:20|4536|4533.2|4534.6|4531.8|4537.6|4534.8|4533.6|4530.8|60
1606981830000|2020-12-03 07:50:30|4534.3|4531.5|4534.6|4531.8|4534.6|4531.8|4532.6|4529.8|123
1606981840000|2020-12-03 07:50:40|4533.6|4530.8|4533.6|4530.8|4533.6|4530.8|4532.6|4529.8|32
1606981850000|2020-12-03 07:50:50|4534.3|4531.5|4535.6|4532.8|4535.6|4532.8|4534.3|4531.5|10
1606981860000|2020-12-03 07:51:00|4535.8|4533|4535.6|4532.8|4536.6|4533.8|4534.6|4531.8|32
1606981870000|2020-12-03 07:51:10|4536.1|4533.3|4536.6|4533.8|4536.6|4533.8|4535.6|4532.8|19
1606981880000|2020-12-03 07:51:20|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|6
1606981890000|2020-12-03 07:51:30|||||||||1
1606981900000|2020-12-03 07:51:40|4536.6|4533.8|4536.6|4533.8|4536.6|4533.8|4536.6|4533.8|5
1606981910000|2020-12-03 07:51:50|||||||||2
1606981950000|2020-12-03 07:52:30|||||||||3
1606981970000|2020-12-03 07:52:50|4537.1|4534.3|4538.3|4535.5|4538.6|4535.8|4537.1|4534.3|20
1606981980000|2020-12-03 07:53:00|4537.6|4534.8|4538.6|4535.8|4538.6|4535.8|4537.6|4534.8|10
1606981990000|2020-12-03 07:53:10|4538.8|4536|4538.8|4536|4539.3|4536.5|4538.8|4536|12
1606982000000|2020-12-03 07:53:20|4539.1|4536.3|4539.6|4536.8|4539.6|4536.8|4538.6|4535.8|5
1606982010000|2020-12-03 07:53:30|4539.3|4536.5|4540.6|4537.8|4540.6|4537.8|4539.3|4536.5|15
1606982020000|2020-12-03 07:53:40|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.6|4536.8|14
1606982030000|2020-12-03 07:53:50|4540.3|4537.5|4539.6|4536.8|4540.3|4537.5|4539.6|4536.8|12
1606982040000|2020-12-03 07:54:00|4540.6|4537.8|4540.6|4537.8|4540.6|4537.8|4540.6|4537.8|5
1606982050000|2020-12-03 07:54:10|4541.6|4538.8|4540.6|4537.8|4541.6|4538.8|4540.6|4537.8|16
1606982060000|2020-12-03 07:54:20|4540.8|4538|4540.6|4537.8|4541.1|4538.3|4540.6|4537.8|9
1606982070000|2020-12-03 07:54:30|4541.1|4538.3|4540.6|4537.8|4541.6|4538.8|4540.3|4537.5|24
1606982080000|2020-12-03 07:54:40|4540.8|4538|4542.6|4539.8|4542.8|4540|4540.8|4538|35
1606982090000|2020-12-03 07:54:50|4542.8|4540|4543.8|4541|4544.1|4541.3|4542.6|4539.8|48
1606982100000|2020-12-03 07:55:00|4543.6|4540.8|4542.6|4539.8|4543.8|4541|4541.6|4538.8|97
1606982110000|2020-12-03 07:55:10|4542|4539.2|4542.6|4539.8|4542.6|4539.8|4542|4539.2|28
1606982120000|2020-12-03 07:55:20|||||||||2
1606982130000|2020-12-03 07:55:30|4542.8|4540|4542.6|4539.8|4542.8|4540|4542.6|4539.8|8
1606982140000|2020-12-03 07:55:40|4542.8|4540|4543.6|4540.8|4543.6|4540.8|4542.6|4539.8|3
1606982150000|2020-12-03 07:55:50|4543.3|4540.5|4542.6|4539.8|4543.3|4540.5|4542.6|4539.8|5
1606982160000|2020-12-03 07:56:00|4542.3|4539.5|4542.6|4539.8|4542.6|4539.8|4542.3|4539.5|8
1606982170000|2020-12-03 07:56:10|||||||||1
1606982180000|2020-12-03 07:56:20|4542.3|4539.5|4542.6|4539.8|4542.6|4539.8|4541.8|4539|23
1606982190000|2020-12-03 07:56:30|4541.8|4539|4541.8|4539|4542.6|4539.8|4541.8|4539|3
1606982200000|2020-12-03 07:56:40|4541.6|4538.8|4541.6|4538.8|4541.6|4538.8|4541.6|4538.8|1
1606982210000|2020-12-03 07:56:50|||||||||1
1606982220000|2020-12-03 07:57:00|4540.8|4538|4540.6|4537.8|4540.8|4538|4540.6|4537.8|13
1606982230000|2020-12-03 07:57:10|4540.8|4538|4540.6|4537.8|4541.6|4538.8|4540.6|4537.8|11
1606982240000|2020-12-03 07:57:20|4541.6|4538.8|4541.6|4538.8|4541.6|4538.8|4541.6|4538.8|5
1606982250000|2020-12-03 07:57:30|4541.3|4538.5|4540.8|4538|4541.3|4538.5|4540.6|4537.8|1
1606982260000|2020-12-03 07:57:40|4541.6|4538.8|4543.8|4541|4543.8|4541|4541.6|4538.8|33
1606982270000|2020-12-03 07:57:50|4544.8|4542|4543.6|4540.8|4544.8|4542|4542.6|4539.8|123
1606982280000|2020-12-03 07:58:00|4543|4540.2|4543.8|4541|4543.8|4541|4542.6|4539.8|26
1606982290000|2020-12-03 07:58:10|4544.8|4542|4545.8|4543|4545.8|4543|4544.8|4542|31
1606982300000|2020-12-03 07:58:20|||||||||21
1606982310000|2020-12-03 07:58:30|||||||||9
1606982320000|2020-12-03 07:58:40|4546.3|4543.5|4545.6|4542.8|4547.8|4545|4544.8|4542|157
1606982330000|2020-12-03 07:58:50|4546.3|4543.5|4545.6|4542.8|4546.8|4544|4545.6|4542.8|32
1606982340000|2020-12-03 07:59:00|4545.8|4543|4547.6|4544.8|4547.8|4545|4545.6|4542.8|29
1606982350000|2020-12-03 07:59:10|4547.8|4545|4547.6|4544.8|4549.8|4547|4547.6|4544.8|227
1606982360000|2020-12-03 07:59:20|4547.3|4544.5|4545.6|4542.8|4547.3|4544.5|4545.6|4542.8|27
1606982370000|2020-12-03 07:59:30|4546.3|4543.5|4546.6|4543.8|4546.8|4544|4546.3|4543.5|15
1606982380000|2020-12-03 07:59:40|4547.1|4544.3|4547.6|4544.8|4547.6|4544.8|4547.1|4544.3|19
1606982390000|2020-12-03 07:59:50|4547.8|4545|4549.6|4546.8|4549.6|4546.8|4547.6|4544.8|15
1606982400000|2020-12-03 08:00:00|4549.1|4546.3|4551.6|4548.8|4552|4549.2|4548.6|4545.8|89
1606982410000|2020-12-03 08:00:10|4551.8|4549|4550.6|4547.8|4551.8|4549|4550.3|4547.5|60
1606982420000|2020-12-03 08:00:20|4550.8|4548|4549.6|4546.8|4551.6|4548.8|4549.6|4546.8|42
1606982430000|2020-12-03 08:00:30|4549.3|4546.5|4548.6|4545.8|4549.3|4546.5|4547.6|4544.8|33
1606982440000|2020-12-03 08:00:40|4549.3|4546.5|4550.6|4547.8|4550.6|4547.8|4548.6|4545.8|44
1606982450000|2020-12-03 08:00:50|4549.8|4547|4551.3|4548.5|4552.8|4550|4549.8|4547|67
1606982460000|2020-12-03 08:01:00|4551.6|4548.8|4550.8|4548|4551.6|4548.8|4550.6|4547.8|20
1606982470000|2020-12-03 08:01:10|4550.6|4547.8|4550.6|4547.8|4550.8|4548|4549.8|4547|22
1606982480000|2020-12-03 08:01:20|4550.8|4548|4552.8|4550|4553.6|4550.8|4550.8|4548|64
1606982490000|2020-12-03 08:01:30|4553.1|4550.3|4552.8|4550|4553.6|4550.8|4552.8|4550|10
1606982500000|2020-12-03 08:01:40|4552.6|4549.8|4552.3|4549.5|4552.8|4550|4551.8|4549|40
1606982510000|2020-12-03 08:01:50|4552|4549.2|4552.3|4549.5|4552.3|4549.5|4551.8|4549|18
1606982520000|2020-12-03 08:02:00|4552.6|4549.8|4551.8|4549|4552.8|4550|4551.6|4548.8|21
1606982530000|2020-12-03 08:02:10|4552.1|4549.3|4552.3|4549.5|4552.6|4549.8|4550.8|4548|8
1606982540000|2020-12-03 08:02:20|4551.8|4549|4549.6|4546.8|4551.8|4549|4549.6|4546.8|75
1606982550000|2020-12-03 08:02:30|4549.3|4546.5|4548.6|4545.8|4549.6|4546.8|4548.6|4545.8|35
1606982560000|2020-12-03 08:02:40|4549.1|4546.3|4550.6|4547.8|4550.8|4548|4549.1|4546.3|74
1606982570000|2020-12-03 08:02:50|4551.8|4549|4553.6|4550.8|4553.8|4551|4551.6|4548.8|76
1606982580000|2020-12-03 08:03:00|4552.8|4550|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|62
1606982590000|2020-12-03 08:03:10|4553.3|4550.5|4553.6|4550.8|4553.8|4551|4552.6|4549.8|20
1606982600000|2020-12-03 08:03:20|4553.8|4551|4553.6|4550.8|4554.3|4551.5|4553.6|4550.8|41
1606982610000|2020-12-03 08:03:30|4553.8|4551|4553.6|4550.8|4554.6|4551.8|4553.6|4550.8|28
1606982620000|2020-12-03 08:03:40|4553.8|4551|4552.8|4550|4553.8|4551|4552.8|4550|15
1606982630000|2020-12-03 08:03:50|4553.1|4550.3|4552.6|4549.8|4553.3|4550.5|4552.6|4549.8|5
1606982640000|2020-12-03 08:04:00|4551.8|4549|4552.6|4549.8|4552.6|4549.8|4551.6|4548.8|12
1606982650000|2020-12-03 08:04:10|4552.1|4549.3|4552.3|4549.5|4552.6|4549.8|4551.3|4548.5|13
1606982660000|2020-12-03 08:04:20|4552.6|4549.8|4550.6|4547.8|4552.8|4550|4550.6|4547.8|16
1606982670000|2020-12-03 08:04:30|4550.1|4547.3|4549.6|4546.8|4550.3|4547.5|4549.3|4546.5|40
1606982680000|2020-12-03 08:04:40|4549.8|4547|4551.6|4548.8|4551.6|4548.8|4549.6|4546.8|20
1606982690000|2020-12-03 08:04:50|4550.8|4548|4550.6|4547.8|4551.6|4548.8|4550.6|4547.8|15
1606982700000|2020-12-03 08:05:00|4550.8|4548|4549.6|4546.8|4551.6|4548.8|4549.6|4546.8|10
1606982710000|2020-12-03 08:05:10|4550.6|4547.8|4551.8|4549|4551.8|4549|4550.6|4547.8|45
1606982720000|2020-12-03 08:05:20|4551.6|4548.8|4551.6|4548.8|4551.8|4549|4551.6|4548.8|7
1606982730000|2020-12-03 08:05:30|4551.8|4549|4548.8|4546|4552.8|4550|4548.8|4546|32
1606982740000|2020-12-03 08:05:40|4548.6|4545.8|4545.6|4542.8|4548.8|4546|4545.6|4542.8|68
1606982750000|2020-12-03 08:05:50|4545.8|4543|4544.6|4541.8|4546.8|4544|4544.6|4541.8|126
1606982760000|2020-12-03 08:06:00|4544.3|4541.5|4543.6|4540.8|4545.6|4542.8|4543.6|4540.8|88
1606982770000|2020-12-03 08:06:10|4543.1|4540.3|4540.6|4537.8|4543.6|4540.8|4540.3|4537.5|144
1606982780000|2020-12-03 08:06:20|4540.8|4538|4541.6|4538.8|4541.6|4538.8|4539.6|4536.8|81
1606982790000|2020-12-03 08:06:30|4540.6|4537.8|4544.6|4541.8|4544.6|4541.8|4540.6|4537.8|36
1606982800000|2020-12-03 08:06:40|4544.1|4541.3|4542.3|4539.5|4544.6|4541.8|4541.8|4539|55
1606982810000|2020-12-03 08:06:50|4542.6|4539.8|4541.6|4538.8|4542.8|4540|4541.3|4538.5|74
1606982820000|2020-12-03 08:07:00|4541.3|4538.5|4544.3|4541.5|4544.3|4541.5|4541.3|4538.5|34
1606982830000|2020-12-03 08:07:10|4544.6|4541.8|4544.6|4541.8|4545.1|4542.3|4544.3|4541.5|8
1606982840000|2020-12-03 08:07:20|4543.8|4541|4544.6|4541.8|4544.6|4541.8|4543.6|4540.8|17
1606982850000|2020-12-03 08:07:30|4544.8|4542|4545.6|4542.8|4545.6|4542.8|4544.8|4542|7
1606982860000|2020-12-03 08:07:40|4545.1|4542.3|4545.6|4542.8|4545.8|4543|4544.6|4541.8|7
1606982870000|2020-12-03 08:07:50|4545.3|4542.5|4544.3|4541.5|4545.6|4542.8|4543.8|4541|18
1606982880000|2020-12-03 08:08:00|4544.6|4541.8|4545.6|4542.8|4546.6|4543.8|4544.6|4541.8|18
1606982890000|2020-12-03 08:08:10|4544.8|4542|4544.8|4542|4545.3|4542.5|4544.8|4542|11
1606982900000|2020-12-03 08:08:20|4545.3|4542.5|4545.6|4542.8|4546.6|4543.8|4545.3|4542.5|31
1606982910000|2020-12-03 08:08:30|4545.8|4543|4547.6|4544.8|4547.6|4544.8|4545.6|4542.8|28
1606982920000|2020-12-03 08:08:40|||||||||1
1606982930000|2020-12-03 08:08:50|4547.3|4544.5|4545.6|4542.8|4547.3|4544.5|4545.6|4542.8|15
1606982940000|2020-12-03 08:09:00|4546.3|4543.5|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|14
1606982950000|2020-12-03 08:09:10|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|4
1606982960000|2020-12-03 08:09:20|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|8
1606982970000|2020-12-03 08:09:30|4545.8|4543|4546.6|4543.8|4546.8|4544|4545.6|4542.8|3
1606982980000|2020-12-03 08:09:40|4546.8|4544|4547.3|4544.5|4547.8|4545|4546.8|4544|12
1606982990000|2020-12-03 08:09:50|4547.1|4544.3|4547.6|4544.8|4547.6|4544.8|4546.6|4543.8|4
1606983000000|2020-12-03 08:10:00|4546.8|4544|4546.6|4543.8|4547.6|4544.8|4546.6|4543.8|18
1606983010000|2020-12-03 08:10:10|4547.1|4544.3|4547.6|4544.8|4547.6|4544.8|4546.6|4543.8|0
1606983020000|2020-12-03 08:10:20|4547.8|4545|4549.6|4546.8|4549.8|4547|4547.6|4544.8|18
1606983030000|2020-12-03 08:10:30|4549.8|4547|4550.1|4547.3|4550.3|4547.5|4549.6|4546.8|43
1606983040000|2020-12-03 08:10:40|4550.3|4547.5|4549.6|4546.8|4550.3|4547.5|4549.6|4546.8|6
1606983050000|2020-12-03 08:10:50|4549.8|4547|4548.6|4545.8|4549.8|4547|4548.3|4545.5|43
1606983060000|2020-12-03 08:11:00|4548.3|4545.5|4548.6|4545.8|4548.8|4546|4548.3|4545.5|7
1606983070000|2020-12-03 08:11:10|4549.1|4546.3|4548.6|4545.8|4549.6|4546.8|4547.8|4545|15
1606983080000|2020-12-03 08:11:20|4548.8|4546|4548.6|4545.8|4549.6|4546.8|4548.6|4545.8|8
1606983090000|2020-12-03 08:11:30|4548.8|4546|4548.6|4545.8|4549.6|4546.8|4548.6|4545.8|2
1606983100000|2020-12-03 08:11:40|4548.8|4546|4548.8|4546|4549.6|4546.8|4547.6|4544.8|51
1606983110000|2020-12-03 08:11:50|4549.1|4546.3|4548.6|4545.8|4549.6|4546.8|4548.6|4545.8|16
1606983120000|2020-12-03 08:12:00|4548.8|4546|4547.8|4545|4549.6|4546.8|4547.6|4544.8|36
1606983130000|2020-12-03 08:12:10|4548.1|4545.3|4547.1|4544.3|4548.3|4545.5|4546.8|4544|17
1606983140000|2020-12-03 08:12:20|4546.8|4544|4546.6|4543.8|4547.8|4545|4546.3|4543.5|19
1606983150000|2020-12-03 08:12:30|4546.8|4544|4546.1|4543.3|4546.8|4544|4545.8|4543|62
1606983160000|2020-12-03 08:12:40|4545.8|4543|4545.6|4542.8|4546.6|4543.8|4545.3|4542.5|51
1606983170000|2020-12-03 08:12:50|4545.3|4542.5|4540.1|4537.3|4545.6|4542.8|4539.8|4537|98
1606983180000|2020-12-03 08:13:00|4539.8|4537|4540.3|4537.5|4541.6|4538.8|4539.3|4536.5|148
1606983190000|2020-12-03 08:13:10|4540.6|4537.8|4541.3|4538.5|4542.3|4539.5|4540.1|4537.3|55
1606983200000|2020-12-03 08:13:20|4541.6|4538.8|4543.3|4540.5|4543.6|4540.8|4541.6|4538.8|42
1606983210000|2020-12-03 08:13:30|4543.1|4540.3|4543.6|4540.8|4544.6|4541.8|4542.3|4539.5|22
1606983220000|2020-12-03 08:13:40|4544.6|4541.8|4545.6|4542.8|4545.6|4542.8|4544.6|4541.8|25
1606983230000|2020-12-03 08:13:50|4545.8|4543|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|15
1606983240000|2020-12-03 08:14:00|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|4546.3|4543.5|28
1606983250000|2020-12-03 08:14:10|4546.3|4543.5|4547.3|4544.5|4547.6|4544.8|4546.3|4543.5|16
1606983260000|2020-12-03 08:14:20|4547.6|4544.8|4548.3|4545.5|4548.6|4545.8|4547.6|4544.8|7
1606983270000|2020-12-03 08:14:30|4547.8|4545|4545.6|4542.8|4547.8|4545|4545.6|4542.8|26
1606983280000|2020-12-03 08:14:40|4545.8|4543|4545.6|4542.8|4546.3|4543.5|4544.6|4541.8|16
1606983290000|2020-12-03 08:14:50|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|7
1606983300000|2020-12-03 08:15:00|4547.1|4544.3|4548.3|4545.5|4548.6|4545.8|4547.1|4544.3|31
1606983310000|2020-12-03 08:15:10|4548.6|4545.8|4547.6|4544.8|4548.6|4545.8|4546.8|4544|44
1606983320000|2020-12-03 08:15:20|4547.8|4545|4547.6|4544.8|4548.8|4546|4547.6|4544.8|13
1606983330000|2020-12-03 08:15:30|4548.6|4545.8|4547.8|4545|4548.6|4545.8|4547.8|4545|13
1606983340000|2020-12-03 08:15:40|4548.1|4545.3|4547.6|4544.8|4548.6|4545.8|4547.6|4544.8|5
1606983350000|2020-12-03 08:15:50|4547.8|4545|4548.6|4545.8|4548.6|4545.8|4547.6|4544.8|14
1606983360000|2020-12-03 08:16:00|4547.8|4545|4547.6|4544.8|4547.8|4545|4547.6|4544.8|3
1606983370000|2020-12-03 08:16:10|4547.8|4545|4547.6|4544.8|4548.6|4545.8|4547.3|4544.5|14
1606983380000|2020-12-03 08:16:20|4547.8|4545|4547.6|4544.8|4547.8|4545|4547.6|4544.8|4
1606983390000|2020-12-03 08:16:30|4546.8|4544|4546.6|4543.8|4547.3|4544.5|4546.6|4543.8|20
1606983400000|2020-12-03 08:16:40|4546.3|4543.5|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|7
1606983410000|2020-12-03 08:16:50|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|0
1606983420000|2020-12-03 08:17:00|4546.3|4543.5|4546.1|4543.3|4547.6|4544.8|4545.6|4542.8|43
1606983430000|2020-12-03 08:17:10|4546.6|4543.8|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|14
1606983440000|2020-12-03 08:17:20|4546.3|4543.5|4545.6|4542.8|4546.3|4543.5|4545.6|4542.8|2
1606983450000|2020-12-03 08:17:30|||||||||2
1606983460000|2020-12-03 08:17:40|4545.3|4542.5|4547.6|4544.8|4547.6|4544.8|4545.3|4542.5|101
1606983470000|2020-12-03 08:17:50|4547.8|4545|4546.6|4543.8|4548.3|4545.5|4546.3|4543.5|27
1606983480000|2020-12-03 08:18:00|4546.3|4543.5|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|16
1606983490000|2020-12-03 08:18:10|4546.1|4543.3|4545.6|4542.8|4546.6|4543.8|4545.3|4542.5|13
1606983500000|2020-12-03 08:18:20|4546.3|4543.5|4549.6|4546.8|4549.6|4546.8|4545.6|4542.8|56
1606983510000|2020-12-03 08:18:30|4549.1|4546.3|4547.3|4544.5|4549.1|4546.3|4547.3|4544.5|29
1606983520000|2020-12-03 08:18:40|4547.6|4544.8|4547.6|4544.8|4547.8|4545|4547.6|4544.8|4
1606983530000|2020-12-03 08:18:50|4547.3|4544.5|4548.3|4545.5|4549.6|4546.8|4547.3|4544.5|13
1606983540000|2020-12-03 08:19:00|4547.8|4545|4548.6|4545.8|4550.8|4548|4547.8|4545|87
1606983550000|2020-12-03 08:19:10|4548.8|4546|4549.6|4546.8|4549.6|4546.8|4548.8|4546|8
1606983560000|2020-12-03 08:19:20|4549.8|4547|4548.6|4545.8|4549.8|4547|4548.6|4545.8|18
1606983570000|2020-12-03 08:19:30|||||||||2
1606983580000|2020-12-03 08:19:40|4547.8|4545|4548.6|4545.8|4548.6|4545.8|4547.6|4544.8|14
1606983590000|2020-12-03 08:19:50|4548.8|4546|4548.8|4546|4549.6|4546.8|4548.8|4546|12
1606983600000|2020-12-03 08:20:00|4549.3|4546.5|4550.6|4547.8|4551.1|4548.3|4549.1|4546.3|43
1606983610000|2020-12-03 08:20:10|4550.8|4548|4550.6|4547.8|4550.8|4548|4549.6|4546.8|18
1606983620000|2020-12-03 08:20:20|4550.8|4548|4550.6|4547.8|4550.8|4548|4550.6|4547.8|5
1606983630000|2020-12-03 08:20:30|4550.1|4547.3|4549.6|4546.8|4550.6|4547.8|4549.6|4546.8|27
1606983640000|2020-12-03 08:20:40|4549.8|4547|4549.8|4547|4550.8|4548|4549.8|4547|28
1606983650000|2020-12-03 08:20:50|4550.1|4547.3|4549.6|4546.8|4550.1|4547.3|4549.6|4546.8|1
1606983660000|2020-12-03 08:21:00|4549.1|4546.3|4548.3|4545.5|4549.1|4546.3|4547.8|4545|26
1606983670000|2020-12-03 08:21:10|4547.8|4545|4546.3|4543.5|4548.3|4545.5|4546.3|4543.5|34
1606983680000|2020-12-03 08:21:20|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|1
1606983690000|2020-12-03 08:21:30|4546.3|4543.5|4545.1|4542.3|4546.6|4543.8|4544.6|4541.8|37
1606983700000|2020-12-03 08:21:40|4544.6|4541.8|4544.6|4541.8|4545.6|4542.8|4544.6|4541.8|27
1606983710000|2020-12-03 08:21:50|4544.8|4542|4544.6|4541.8|4544.8|4542|4543.3|4540.5|47
1606983720000|2020-12-03 08:22:00|4544.1|4541.3|4542.6|4539.8|4544.1|4541.3|4541.6|4538.8|98
1606983730000|2020-12-03 08:22:10|4542.8|4540|4541.3|4538.5|4542.8|4540|4540.3|4537.5|71
1606983740000|2020-12-03 08:22:20|4541.6|4538.8|4538.1|4535.3|4541.6|4538.8|4537.6|4534.8|154
1606983750000|2020-12-03 08:22:30|4538.3|4535.5|4538.6|4535.8|4540.6|4537.8|4537.1|4534.3|113
1606983760000|2020-12-03 08:22:40|4538.8|4536|4538.6|4535.8|4541.1|4538.3|4537.6|4534.8|186
1606983770000|2020-12-03 08:22:50|4538.3|4535.5|4533.8|4531|4538.6|4535.8|4533.1|4530.3|269
1606983780000|2020-12-03 08:23:00|4534.3|4531.5|4537.6|4534.8|4537.6|4534.8|4533.8|4531|80
1606983790000|2020-12-03 08:23:10|4537.3|4534.5|4536.6|4533.8|4537.3|4534.5|4535.3|4532.5|65
1606983800000|2020-12-03 08:23:20|4537.1|4534.3|4541.8|4539|4541.8|4539|4536.6|4533.8|53
1606983810000|2020-12-03 08:23:30|4540.8|4538|4540.6|4537.8|4541.6|4538.8|4540.3|4537.5|69
1606983820000|2020-12-03 08:23:40|4540.8|4538|4541.3|4538.5|4541.8|4539|4540.8|4538|22
1606983830000|2020-12-03 08:23:50|4541.6|4538.8|4541.3|4538.5|4541.8|4539|4540.8|4538|20
1606983840000|2020-12-03 08:24:00|4541.6|4538.8|4540.3|4537.5|4541.6|4538.8|4539.6|4536.8|54
1606983850000|2020-12-03 08:24:10|4540.1|4537.3|4541.6|4538.8|4541.6|4538.8|4540.1|4537.3|22
1606983860000|2020-12-03 08:24:20|4540.8|4538|4541.6|4538.8|4542.6|4539.8|4540.6|4537.8|61
1606983870000|2020-12-03 08:24:30|4540.8|4538|4540.6|4537.8|4541.3|4538.5|4540.6|4537.8|7
1606983880000|2020-12-03 08:24:40|4540.1|4537.3|4540.8|4538|4541.6|4538.8|4540.1|4537.3|20
1606983890000|2020-12-03 08:24:50|4541.3|4538.5|4541.8|4539|4541.8|4539|4540.8|4538|19
1606983900000|2020-12-03 08:25:00|4542.3|4539.5|4542.8|4540|4543.8|4541|4542.3|4539.5|56
1606983910000|2020-12-03 08:25:10|4542.6|4539.8|4542.6|4539.8|4542.8|4540|4542.6|4539.8|2
1606983920000|2020-12-03 08:25:20|4542.8|4540|4543.6|4540.8|4543.6|4540.8|4542.6|4539.8|3
1606983930000|2020-12-03 08:25:30|4543.1|4540.3|4542.8|4540|4543.6|4540.8|4542.8|4540|12
1606983940000|2020-12-03 08:25:40|4542.6|4539.8|4542.6|4539.8|4542.8|4540|4541.8|4539|20
1606983950000|2020-12-03 08:25:50|4542.8|4540|4542.6|4539.8|4542.8|4540|4541.8|4539|35
1606983960000|2020-12-03 08:26:00|4542.3|4539.5|4542.8|4540|4543.6|4540.8|4541.8|4539|23
1606983970000|2020-12-03 08:26:10|4542.6|4539.8|4542.8|4540|4542.8|4540|4541.8|4539|10
1606983980000|2020-12-03 08:26:20|4542.6|4539.8|4540.8|4538|4542.6|4539.8|4540.8|4538|28
1606983990000|2020-12-03 08:26:30|4540.6|4537.8|4542.6|4539.8|4542.8|4540|4540.6|4537.8|31
1606984000000|2020-12-03 08:26:40|4542.1|4539.3|4540.6|4537.8|4542.6|4539.8|4540.6|4537.8|27
1606984010000|2020-12-03 08:26:50|4539.8|4537|4538.8|4536|4540.6|4537.8|4538.8|4536|40
1606984020000|2020-12-03 08:27:00|4538.6|4535.8|4537.6|4534.8|4538.6|4535.8|4536.6|4533.8|100
1606984030000|2020-12-03 08:27:10|4537.3|4534.5|4538.6|4535.8|4538.6|4535.8|4536.8|4534|29
1606984040000|2020-12-03 08:27:20|4537.8|4535|4536.6|4533.8|4538.6|4535.8|4536.6|4533.8|26
1606984050000|2020-12-03 08:27:30|4536.3|4533.5|4537.6|4534.8|4537.8|4535|4535.8|4533|33
1606984060000|2020-12-03 08:27:40|4537.8|4535|4536.6|4533.8|4537.8|4535|4536.6|4533.8|13
1606984070000|2020-12-03 08:27:50|4536.8|4534|4539.6|4536.8|4540.6|4537.8|4536.8|4534|86
1606984080000|2020-12-03 08:28:00|4539.3|4536.5|4536.6|4533.8|4539.6|4536.8|4536.6|4533.8|47
1606984090000|2020-12-03 08:28:10|4536.3|4533.5|4538.6|4535.8|4538.6|4535.8|4536.3|4533.5|17
1606984100000|2020-12-03 08:28:20|4538.3|4535.5|4540.8|4538|4540.8|4538|4538.3|4535.5|22
1606984110000|2020-12-03 08:28:30|4540.6|4537.8|4540.8|4538|4540.8|4538|4540.6|4537.8|2
1606984120000|2020-12-03 08:28:40|4541.3|4538.5|4540.8|4538|4541.6|4538.8|4540.6|4537.8|32
1606984130000|2020-12-03 08:28:50|4540.6|4537.8|4540.6|4537.8|4540.8|4538|4540.6|4537.8|0
1606984140000|2020-12-03 08:29:00|4540.8|4538|4540.8|4538|4542.8|4540|4540.6|4537.8|48
1606984150000|2020-12-03 08:29:10|4541.8|4539|4540.1|4537.3|4541.8|4539|4539.8|4537|51
1606984160000|2020-12-03 08:29:20|4540.3|4537.5|4540.8|4538|4541.6|4538.8|4539.6|4536.8|22
1606984170000|2020-12-03 08:29:30|4540.6|4537.8|4540.6|4537.8|4540.8|4538|4539.8|4537|25
1606984180000|2020-12-03 08:29:40|4539.8|4537|4539.6|4536.8|4541.3|4538.5|4539.6|4536.8|54
1606984190000|2020-12-03 08:29:50|4539.8|4537|4542.6|4539.8|4542.6|4539.8|4539.6|4536.8|107
1606984200000|2020-12-03 08:30:00|4542.8|4540|4543.6|4540.8|4544.8|4542|4542.8|4540|112
1606984210000|2020-12-03 08:30:10|4543.3|4540.5|4542.3|4539.5|4543.6|4540.8|4540.6|4537.8|68
1606984220000|2020-12-03 08:30:20|4542.1|4539.3|4541.8|4539|4543.6|4540.8|4540.6|4537.8|99
1606984230000|2020-12-03 08:30:30|4541.6|4538.8|4541.6|4538.8|4542.8|4540|4540.6|4537.8|113
1606984240000|2020-12-03 08:30:40|4541.3|4538.5|4539.6|4536.8|4542.8|4540|4538.8|4536|115
1606984250000|2020-12-03 08:30:50|4538.8|4536|4538.6|4535.8|4539.6|4536.8|4537.1|4534.3|88
1606984260000|2020-12-03 08:31:00|4538.8|4536|4539.6|4536.8|4541.6|4538.8|4537.6|4534.8|199
1606984270000|2020-12-03 08:31:10|4538.8|4536|4540.6|4537.8|4540.6|4537.8|4538.6|4535.8|47
1606984280000|2020-12-03 08:31:20|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.1|4536.3|39
1606984290000|2020-12-03 08:31:30|4540.3|4537.5|4541.6|4538.8|4542.6|4539.8|4539.8|4537|28
1606984300000|2020-12-03 08:31:40|4540.8|4538|4540.6|4537.8|4541.6|4538.8|4539.8|4537|57
1606984310000|2020-12-03 08:31:50|4540.1|4537.3|4540.6|4537.8|4540.6|4537.8|4540.1|4537.3|4
1606984320000|2020-12-03 08:32:00|4540.8|4538|4542.6|4539.8|4542.8|4540|4540.6|4537.8|13
1606984330000|2020-12-03 08:32:10|4542.1|4539.3|4544.6|4541.8|4544.8|4542|4542.1|4539.3|60
1606984340000|2020-12-03 08:32:20|4544.1|4541.3|4543.8|4541|4544.6|4541.8|4543.8|4541|43
1606984350000|2020-12-03 08:32:30|4544.6|4541.8|4543.8|4541|4544.6|4541.8|4543.6|4540.8|46
1606984360000|2020-12-03 08:32:40|4544.6|4541.8|4544.6|4541.8|4544.8|4542|4544.6|4541.8|7
1606984370000|2020-12-03 08:32:50|4544.8|4542|4544.6|4541.8|4544.8|4542|4543.8|4541|10
1606984380000|2020-12-03 08:33:00|4544.8|4542|4545.6|4542.8|4545.6|4542.8|4544.8|4542|20
1606984390000|2020-12-03 08:33:10|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|21
1606984400000|2020-12-03 08:33:20|4545.1|4542.3|4542.6|4539.8|4545.1|4542.3|4542.6|4539.8|23
1606984410000|2020-12-03 08:33:30|4542.8|4540|4543.1|4540.3|4544.6|4541.8|4542.6|4539.8|54
1606984420000|2020-12-03 08:33:40|4543.3|4540.5|4543.6|4540.8|4543.6|4540.8|4542.8|4540|13
1606984430000|2020-12-03 08:33:50|4542.8|4540|4539.6|4536.8|4542.8|4540|4539.6|4536.8|87
1606984440000|2020-12-03 08:34:00|4539.3|4536.5|4541.6|4538.8|4541.6|4538.8|4539.3|4536.5|37
1606984450000|2020-12-03 08:34:10|4542.1|4539.3|4542.6|4539.8|4543.8|4541|4541.8|4539|64
1606984460000|2020-12-03 08:34:20|4542.3|4539.5|4541.6|4538.8|4542.3|4539.5|4541.6|4538.8|8
1606984470000|2020-12-03 08:34:30|4540.8|4538|4541.6|4538.8|4541.6|4538.8|4540.6|4537.8|28
1606984480000|2020-12-03 08:34:40|4541.3|4538.5|4540.6|4537.8|4541.6|4538.8|4540.1|4537.3|24
1606984490000|2020-12-03 08:34:50|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.8|4537|31
1606984500000|2020-12-03 08:35:00|4541.3|4538.5|4541.6|4538.8|4542.1|4539.3|4540.8|4538|38
1606984510000|2020-12-03 08:35:10|4541.3|4538.5|4541.6|4538.8|4542.6|4539.8|4540.6|4537.8|61
1606984520000|2020-12-03 08:35:20|4541.8|4539|4541.6|4538.8|4542.3|4539.5|4541.6|4538.8|12
1606984530000|2020-12-03 08:35:30|4541.3|4538.5|4541.3|4538.5|4541.6|4538.8|4540.8|4538|21
1606984540000|2020-12-03 08:35:40|4541.6|4538.8|4540.6|4537.8|4541.6|4538.8|4540.3|4537.5|33
1606984550000|2020-12-03 08:35:50|4539.8|4537|4540.6|4537.8|4540.6|4537.8|4539.8|4537|54
1606984560000|2020-12-03 08:36:00|4539.8|4537|4540.6|4537.8|4540.6|4537.8|4539.6|4536.8|26
1606984570000|2020-12-03 08:36:10|||||||||2
1606984580000|2020-12-03 08:36:20|4540.1|4537.3|4540.8|4538|4540.8|4538|4539.6|4536.8|17
1606984590000|2020-12-03 08:36:30|4541.6|4538.8|4540.6|4537.8|4541.6|4538.8|4540.6|4537.8|17
1606984600000|2020-12-03 08:36:40|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.8|4537|11
1606984610000|2020-12-03 08:36:50|4539.8|4537|4540.6|4537.8|4540.6|4537.8|4539.8|4537|18
1606984620000|2020-12-03 08:37:00|4540.3|4537.5|4539.6|4536.8|4540.3|4537.5|4539.3|4536.5|2
1606984630000|2020-12-03 08:37:10|4539.1|4536.3|4538.8|4536|4539.6|4536.8|4538.6|4535.8|42
1606984640000|2020-12-03 08:37:20|4539.3|4536.5|4543.6|4540.8|4543.6|4540.8|4538.8|4536|34
1606984650000|2020-12-03 08:37:30|4544.3|4541.5|4540.6|4537.8|4544.8|4542|4540.6|4537.8|88
1606984660000|2020-12-03 08:37:40|4540.8|4538|4541.6|4538.8|4541.8|4539|4540.8|4538|5
1606984670000|2020-12-03 08:37:50|4541.8|4539|4542.6|4539.8|4542.8|4540|4539.8|4537|37
1606984680000|2020-12-03 08:38:00|4542.3|4539.5|4542.6|4539.8|4542.8|4540|4542.3|4539.5|6
1606984690000|2020-12-03 08:38:10|4542.3|4539.5|4543.3|4540.5|4543.6|4540.8|4541.8|4539|10
1606984700000|2020-12-03 08:38:20|4541.8|4539|4542.6|4539.8|4542.6|4539.8|4541.6|4538.8|84
1606984710000|2020-12-03 08:38:30|4541.8|4539|4541.6|4538.8|4542.6|4539.8|4541.6|4538.8|6
1606984720000|2020-12-03 08:38:40|4541.3|4538.5|4541.6|4538.8|4541.6|4538.8|4540.8|4538|14
1606984730000|2020-12-03 08:38:50|4540.6|4537.8|4541.6|4538.8|4541.6|4538.8|4540.6|4537.8|10
1606984740000|2020-12-03 08:39:00|4541.1|4538.3|4540.6|4537.8|4541.1|4538.3|4540.6|4537.8|22
1606984750000|2020-12-03 08:39:10|4540.8|4538|4540.6|4537.8|4541.1|4538.3|4540.6|4537.8|5
1606984760000|2020-12-03 08:39:20|4541.1|4538.3|4541.6|4538.8|4542.8|4540|4541.1|4538.3|17
1606984770000|2020-12-03 08:39:30|4541.3|4538.5|4541.6|4538.8|4541.6|4538.8|4541.3|4538.5|1
1606984780000|2020-12-03 08:39:40|4541.3|4538.5|4541.6|4538.8|4541.6|4538.8|4540.3|4537.5|22
1606984790000|2020-12-03 08:39:50|4541.3|4538.5|4540.8|4538|4541.6|4538.8|4540.6|4537.8|26
1606984800000|2020-12-03 08:40:00|4541.1|4538.3|4541.3|4538.5|4541.6|4538.8|4540.6|4537.8|13
1606984810000|2020-12-03 08:40:10|4541.8|4539|4543.6|4540.8|4543.8|4541|4541.8|4539|70
1606984820000|2020-12-03 08:40:20|4544.3|4541.5|4545.6|4542.8|4545.8|4543|4544.3|4541.5|95
1606984830000|2020-12-03 08:40:30|4545.8|4543|4544.6|4541.8|4545.8|4543|4544.6|4541.8|33
1606984840000|2020-12-03 08:40:40|4543.8|4541|4543.8|4541|4544.6|4541.8|4543.6|4540.8|30
1606984850000|2020-12-03 08:40:50|4543.6|4540.8|4543.6|4540.8|4544.3|4541.5|4543.6|4540.8|8
1606984860000|2020-12-03 08:41:00|4543.8|4541|4545.6|4542.8|4545.6|4542.8|4543.8|4541|8
1606984870000|2020-12-03 08:41:10|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|6
1606984880000|2020-12-03 08:41:20|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|4
1606984890000|2020-12-03 08:41:30|4545.3|4542.5|4545.6|4542.8|4545.6|4542.8|4544.6|4541.8|30
1606984900000|2020-12-03 08:41:40|4545.8|4543|4544.6|4541.8|4545.8|4543|4544.6|4541.8|9
1606984910000|2020-12-03 08:41:50|4544.8|4542|4544.8|4542|4545.3|4542.5|4544.6|4541.8|9
1606984920000|2020-12-03 08:42:00|4544.6|4541.8|4544.8|4542|4545.6|4542.8|4544.6|4541.8|8
1606984930000|2020-12-03 08:42:10|4544.6|4541.8|4544.6|4541.8|4544.8|4542|4543.6|4540.8|20
1606984940000|2020-12-03 08:42:20|4544.3|4541.5|4543.6|4540.8|4544.8|4542|4543.6|4540.8|37
1606984950000|2020-12-03 08:42:30|4543.3|4540.5|4540.6|4537.8|4543.6|4540.8|4538.8|4536|199
1606984960000|2020-12-03 08:42:40|4540.8|4538|4541.6|4538.8|4541.6|4538.8|4540.6|4537.8|30
1606984970000|2020-12-03 08:42:50|4541.8|4539|4542.6|4539.8|4543.6|4540.8|4541.8|4539|31
1606984980000|2020-12-03 08:43:00|4541.8|4539|4540.6|4537.8|4541.8|4539|4540.3|4537.5|31
1606984990000|2020-12-03 08:43:10|4540.1|4537.3|4540.6|4537.8|4540.6|4537.8|4540.1|4537.3|10
1606985000000|2020-12-03 08:43:20|4539.8|4537|4537.6|4534.8|4540.6|4537.8|4537.1|4534.3|64
1606985010000|2020-12-03 08:43:30|4536.8|4534|4538.6|4535.8|4538.6|4535.8|4535.6|4532.8|34
1606985020000|2020-12-03 08:43:40|4538.8|4536|4541.3|4538.5|4541.6|4538.8|4538.8|4536|67
1606985030000|2020-12-03 08:43:50|4541.6|4538.8|4542.6|4539.8|4542.6|4539.8|4541.6|4538.8|32
1606985040000|2020-12-03 08:44:00|4542.3|4539.5|4543.6|4540.8|4543.6|4540.8|4542.3|4539.5|38
1606985050000|2020-12-03 08:44:10|4544.1|4541.3|4545.6|4542.8|4546.6|4543.8|4543.6|4540.8|99
1606985060000|2020-12-03 08:44:20|4544.8|4542|4544.6|4541.8|4545.6|4542.8|4544.6|4541.8|26
1606985070000|2020-12-03 08:44:30|4544.1|4541.3|4543.6|4540.8|4544.8|4542|4542.6|4539.8|53
1606985080000|2020-12-03 08:44:40|4543.8|4541|4545.6|4542.8|4545.8|4543|4543.8|4541|5
1606985090000|2020-12-03 08:44:50|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|20
1606985100000|2020-12-03 08:45:00|4545.3|4542.5|4544.6|4541.8|4545.6|4542.8|4544.6|4541.8|14
1606985110000|2020-12-03 08:45:10|4545.1|4542.3|4546.3|4543.5|4546.6|4543.8|4545.1|4542.3|22
1606985120000|2020-12-03 08:45:20|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.6|4542.8|5
1606985130000|2020-12-03 08:45:30|4546.3|4543.5|4544.6|4541.8|4546.6|4543.8|4544.6|4541.8|33
1606985140000|2020-12-03 08:45:40|4545.6|4542.8|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|21
1606985150000|2020-12-03 08:45:50|4546.6|4543.8|4546.6|4543.8|4546.6|4543.8|4545.6|4542.8|13
1606985160000|2020-12-03 08:46:00|4546.8|4544|4550.1|4547.3|4550.3|4547.5|4546.8|4544|53
1606985170000|2020-12-03 08:46:10|4549.8|4547|4550.3|4547.5|4550.3|4547.5|4549.6|4546.8|35
1606985180000|2020-12-03 08:46:20|4549.8|4547|4549.6|4546.8|4550.3|4547.5|4549.6|4546.8|27
1606985190000|2020-12-03 08:46:30|4549.8|4547|4549.6|4546.8|4550.3|4547.5|4549.6|4546.8|20
1606985200000|2020-12-03 08:46:40|4550.1|4547.3|4550.3|4547.5|4550.3|4547.5|4549.6|4546.8|3
1606985210000|2020-12-03 08:46:50|4550.8|4548|4551.6|4548.8|4552.1|4549.3|4550.6|4547.8|79
1606985220000|2020-12-03 08:47:00|4552.3|4549.5|4553.6|4550.8|4554.3|4551.5|4552.3|4549.5|134
1606985230000|2020-12-03 08:47:10|4553.8|4551|4556.6|4553.8|4558.3|4555.5|4553.6|4550.8|217
1606985240000|2020-12-03 08:47:20|4557.3|4554.5|4557.6|4554.8|4558.3|4555.5|4556.3|4553.5|65
1606985250000|2020-12-03 08:47:30|4557.3|4554.5|4556.6|4553.8|4557.6|4554.8|4556.6|4553.8|28
1606985260000|2020-12-03 08:47:40|4556.3|4553.5|4555.6|4552.8|4556.6|4553.8|4555.6|4552.8|25
1606985270000|2020-12-03 08:47:50|||||||||1
1606985280000|2020-12-03 08:48:00|4555.8|4553|4556.6|4553.8|4556.6|4553.8|4555.8|4553|33
1606985290000|2020-12-03 08:48:10|4556.3|4553.5|4554.6|4551.8|4556.3|4553.5|4554.3|4551.5|32
1606985300000|2020-12-03 08:48:20|4555.1|4552.3|4556.6|4553.8|4556.6|4553.8|4555.1|4552.3|19
1606985310000|2020-12-03 08:48:30|4556.8|4554|4556.6|4553.8|4557.3|4554.5|4556.3|4553.5|16
1606985320000|2020-12-03 08:48:40|4555.8|4553|4554.6|4551.8|4555.8|4553|4554.6|4551.8|28
1606985330000|2020-12-03 08:48:50|4555.3|4552.5|4555.6|4552.8|4555.6|4552.8|4554.6|4551.8|19
1606985340000|2020-12-03 08:49:00|4555.3|4552.5|4556.6|4553.8|4556.6|4553.8|4555.3|4552.5|46
1606985350000|2020-12-03 08:49:10|4556.1|4553.3|4555.6|4552.8|4556.6|4553.8|4555.6|4552.8|21
1606985360000|2020-12-03 08:49:20|4555.8|4553|4554.6|4551.8|4556.6|4553.8|4554.6|4551.8|7
1606985370000|2020-12-03 08:49:30|4554.1|4551.3|4553.6|4550.8|4554.6|4551.8|4553.3|4550.5|16
1606985380000|2020-12-03 08:49:40|||||||||5
1606985390000|2020-12-03 08:49:50|4553.3|4550.5|4552.6|4549.8|4553.6|4550.8|4552.6|4549.8|25
1606985400000|2020-12-03 08:50:00|4551.8|4549|4553.6|4550.8|4553.6|4550.8|4550.6|4547.8|99
1606985410000|2020-12-03 08:50:10|4553.3|4550.5|4552.6|4549.8|4553.6|4550.8|4552.6|4549.8|13
1606985420000|2020-12-03 08:50:20|||||||||9
1606985430000|2020-12-03 08:50:30|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4551.8|4549|54
1606985440000|2020-12-03 08:50:40|4552.3|4549.5|4551.8|4549|4552.6|4549.8|4551.8|4549|17
1606985450000|2020-12-03 08:50:50|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4551.8|4549|5
1606985460000|2020-12-03 08:51:00|4552.3|4549.5|4551.6|4548.8|4552.8|4550|4551.6|4548.8|9
1606985470000|2020-12-03 08:51:10|4551.3|4548.5|4550.6|4547.8|4551.3|4548.5|4550.6|4547.8|9
1606985480000|2020-12-03 08:51:20|4550.3|4547.5|4551.8|4549|4551.8|4549|4549.6|4546.8|50
1606985490000|2020-12-03 08:51:30|4552.1|4549.3|4552.6|4549.8|4552.6|4549.8|4551.6|4548.8|27
1606985500000|2020-12-03 08:51:40|4552.8|4550|4553.3|4550.5|4553.6|4550.8|4552.6|4549.8|23
1606985510000|2020-12-03 08:51:50|4553.6|4550.8|4552.6|4549.8|4553.6|4550.8|4552.6|4549.8|25
1606985520000|2020-12-03 08:52:00|4552.8|4550|4552.6|4549.8|4553.6|4550.8|4552.6|4549.8|17
1606985530000|2020-12-03 08:52:10|4552.8|4550|4552.6|4549.8|4552.8|4550|4552.6|4549.8|5
1606985540000|2020-12-03 08:52:20|||||||||1
1606985550000|2020-12-03 08:52:30|4551.8|4549|4551.6|4548.8|4552.6|4549.8|4550.8|4548|14
1606985560000|2020-12-03 08:52:40|4551.3|4548.5|4551.6|4548.8|4551.6|4548.8|4550.8|4548|11
1606985570000|2020-12-03 08:52:50|4551.3|4548.5|4550.6|4547.8|4551.6|4548.8|4550.6|4547.8|8
1606985580000|2020-12-03 08:53:00|4550.8|4548|4551.6|4548.8|4551.8|4549|4550.3|4547.5|13
1606985590000|2020-12-03 08:53:10|4551.8|4549|4551.6|4548.8|4552.6|4549.8|4551.6|4548.8|62
1606985600000|2020-12-03 08:53:20|4552.3|4549.5|4552.6|4549.8|4552.8|4550|4552.3|4549.5|2
1606985610000|2020-12-03 08:53:30|||||||||11
1606985620000|2020-12-03 08:53:40|||||||||3
1606985630000|2020-12-03 08:53:50|||||||||1
1606985640000|2020-12-03 08:54:00|4551.8|4549|4551.8|4549|4552.6|4549.8|4551.6|4548.8|22
1606985650000|2020-12-03 08:54:10|4552.1|4549.3|4551.8|4549|4552.6|4549.8|4551.8|4549|6
1606985660000|2020-12-03 08:54:20|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4551.8|4549|2
1606985670000|2020-12-03 08:54:30|4552.8|4550|4552.6|4549.8|4552.8|4550|4552.6|4549.8|10
1606985680000|2020-12-03 08:54:40|4551.6|4548.8|4551.8|4549|4552.6|4549.8|4551.1|4548.3|30
1606985690000|2020-12-03 08:54:50|4551.6|4548.8|4550.8|4548|4551.6|4548.8|4550.6|4547.8|5
1606985700000|2020-12-03 08:55:00|4551.1|4548.3|4551.1|4548.3|4551.6|4548.8|4550.6|4547.8|14
1606985710000|2020-12-03 08:55:10|4551.3|4548.5|4551.6|4548.8|4551.6|4548.8|4550.8|4548|4
1606985720000|2020-12-03 08:55:20|||||||||1
1606985730000|2020-12-03 08:55:30|4551.3|4548.5|4550.6|4547.8|4551.6|4548.8|4550.6|4547.8|19
1606985740000|2020-12-03 08:55:40|4550.3|4547.5|4550.6|4547.8|4550.8|4548|4550.3|4547.5|10
1606985750000|2020-12-03 08:55:50|4549.8|4547|4550.6|4547.8|4550.6|4547.8|4549.8|4547|5
1606985760000|2020-12-03 08:56:00|4549.8|4547|4550.6|4547.8|4551.6|4548.8|4549.8|4547|39
1606985770000|2020-12-03 08:56:10|4550.8|4548|4550.8|4548|4551.6|4548.8|4550.6|4547.8|18
1606985780000|2020-12-03 08:56:20|4550.6|4547.8|4550.8|4548|4550.8|4548|4550.6|4547.8|2
1606985790000|2020-12-03 08:56:30|4551.6|4548.8|4551.6|4548.8|4551.8|4549|4551.6|4548.8|4
1606985800000|2020-12-03 08:56:40|4550.8|4548|4550.6|4547.8|4551.6|4548.8|4550.6|4547.8|9
1606985810000|2020-12-03 08:56:50|4550.8|4548|4550.6|4547.8|4550.8|4548|4550.6|4547.8|0
1606985820000|2020-12-03 08:57:00|4550.8|4548|4551.6|4548.8|4551.6|4548.8|4550.6|4547.8|12
1606985830000|2020-12-03 08:57:10|4551.8|4549|4552.6|4549.8|4552.6|4549.8|4551.8|4549|35
1606985840000|2020-12-03 08:57:20|4552.3|4549.5|4551.6|4548.8|4552.3|4549.5|4551.6|4548.8|0
1606985850000|2020-12-03 08:57:30|4551.3|4548.5|4550.8|4548|4551.8|4549|4550.3|4547.5|65
1606985860000|2020-12-03 08:57:40|4550.6|4547.8|4550.6|4547.8|4550.8|4548|4550.6|4547.8|6
1606985870000|2020-12-03 08:57:50|4550.8|4548|4550.6|4547.8|4550.8|4548|4550.6|4547.8|2
1606985880000|2020-12-03 08:58:00|4549.8|4547|4550.6|4547.8|4550.6|4547.8|4549.8|4547|29
1606985890000|2020-12-03 08:58:10|4550.8|4548|4551.3|4548.5|4551.8|4549|4550.8|4548|27
1606985900000|2020-12-03 08:58:20|4551.1|4548.3|4551.3|4548.5|4551.6|4548.8|4550.6|4547.8|5
1606985910000|2020-12-03 08:58:30|4551.6|4548.8|4551.6|4548.8|4551.8|4549|4550.8|4548|2
1606985920000|2020-12-03 08:58:40|4551.8|4549|4551.6|4548.8|4551.8|4549|4551.6|4548.8|2
1606985930000|2020-12-03 08:58:50|4551.3|4548.5|4551.6|4548.8|4551.8|4549|4550.8|4548|21
1606985940000|2020-12-03 08:59:00|4551.1|4548.3|4551.3|4548.5|4551.3|4548.5|4550.8|4548|13
1606985950000|2020-12-03 08:59:10|4551.1|4548.3|4551.8|4549|4551.8|4549|4551.1|4548.3|4
1606985960000|2020-12-03 08:59:20|4552.1|4549.3|4553.3|4550.5|4553.3|4550.5|4552.1|4549.3|33
1606985970000|2020-12-03 08:59:30|4552.8|4550|4552.8|4550|4553.1|4550.3|4552.8|4550|7
1606985980000|2020-12-03 08:59:40|4553.1|4550.3|4553.3|4550.5|4553.3|4550.5|4552.8|4550|7
1606985990000|2020-12-03 08:59:50|4553.1|4550.3|4553.6|4550.8|4553.6|4550.8|4552.8|4550|12
1606986000000|2020-12-03 09:00:00|4553.8|4551|4550.6|4547.8|4554.6|4551.8|4549.8|4547|78
1606986010000|2020-12-03 09:00:10|4550.8|4548|4550.6|4547.8|4551.6|4548.8|4550.6|4547.8|48
1606986020000|2020-12-03 09:00:20|4550.3|4547.5|4550.6|4547.8|4550.6|4547.8|4549.3|4546.5|42
1606986030000|2020-12-03 09:00:30|4550.8|4548|4550.6|4547.8|4551.6|4548.8|4550.3|4547.5|24
1606986040000|2020-12-03 09:00:40|4550.3|4547.5|4550.8|4548|4550.8|4548|4549.8|4547|5
1606986050000|2020-12-03 09:00:50|4550.6|4547.8|4550.6|4547.8|4550.8|4548|4550.1|4547.3|17
1606986060000|2020-12-03 09:01:00|4550.8|4548|4550.6|4547.8|4550.8|4548|4550.6|4547.8|6
1606986070000|2020-12-03 09:01:10|4549.8|4547|4549.8|4547|4549.8|4547|4549.1|4546.3|23
1606986080000|2020-12-03 09:01:20|4549.6|4546.8|4550.6|4547.8|4550.6|4547.8|4549.6|4546.8|15
1606986090000|2020-12-03 09:01:30|4550.3|4547.5|4549.6|4546.8|4550.3|4547.5|4549.6|4546.8|11
1606986100000|2020-12-03 09:01:40|4549.8|4547|4549.6|4546.8|4549.8|4547|4549.6|4546.8|4
1606986110000|2020-12-03 09:01:50|4549.8|4547|4549.8|4547|4549.8|4547|4549.6|4546.8|1
1606986120000|2020-12-03 09:02:00|4549.6|4546.8|4549.6|4546.8|4549.8|4547|4548.8|4546|25
1606986130000|2020-12-03 09:02:10|4549.8|4547|4547.8|4545|4549.8|4547|4547.8|4545|32
1606986140000|2020-12-03 09:02:20|4548.3|4545.5|4547.8|4545|4548.6|4545.8|4547.6|4544.8|13
1606986150000|2020-12-03 09:02:30|4547.6|4544.8|4545.8|4543|4547.6|4544.8|4545.8|4543|41
1606986160000|2020-12-03 09:02:40|4546.3|4543.5|4546.6|4543.8|4546.6|4543.8|4546.3|4543.5|19
1606986170000|2020-12-03 09:02:50|4546.3|4543.5|4547.6|4544.8|4547.6|4544.8|4546.3|4543.5|31
1606986180000|2020-12-03 09:03:00|4548.1|4545.3|4548.6|4545.8|4549.3|4546.5|4548.1|4545.3|26
1606986190000|2020-12-03 09:03:10|4548.3|4545.5|4549.6|4546.8|4549.8|4547|4548.3|4545.5|25
1606986200000|2020-12-03 09:03:20|4550.1|4547.3|4549.6|4546.8|4550.6|4547.8|4548.8|4546|43
1606986210000|2020-12-03 09:03:30|4549.3|4546.5|4550.6|4547.8|4550.6|4547.8|4549.3|4546.5|18
1606986220000|2020-12-03 09:03:40|4550.8|4548|4550.8|4548|4550.8|4548|4549.6|4546.8|20
1606986230000|2020-12-03 09:03:50|4551.3|4548.5|4550.8|4548|4551.8|4549|4550.6|4547.8|21
1606986240000|2020-12-03 09:04:00|4550.6|4547.8|4549.8|4547|4551.6|4548.8|4549.8|4547|18
1606986250000|2020-12-03 09:04:10|4550.1|4547.3|4549.6|4546.8|4550.8|4548|4549.3|4546.5|57
1606986260000|2020-12-03 09:04:20|4549.8|4547|4549.8|4547|4549.8|4547|4549.6|4546.8|10
1606986270000|2020-12-03 09:04:30|4550.3|4547.5|4551.6|4548.8|4551.6|4548.8|4550.3|4547.5|10
1606986280000|2020-12-03 09:04:40|4551.8|4549|4550.6|4547.8|4551.8|4549|4550.6|4547.8|10
1606986290000|2020-12-03 09:04:50|4550.8|4548|4552.8|4550|4552.8|4550|4550.8|4548|18
1606986300000|2020-12-03 09:05:00|4552.6|4549.8|4550.6|4547.8|4552.6|4549.8|4550.6|4547.8|13
1606986310000|2020-12-03 09:05:10|4550.8|4548|4553.6|4550.8|4553.6|4550.8|4550.6|4547.8|31
1606986320000|2020-12-03 09:05:20|4553.1|4550.3|4552.6|4549.8|4553.6|4550.8|4552.6|4549.8|29
1606986330000|2020-12-03 09:05:30|4553.1|4550.3|4553.6|4550.8|4553.8|4551|4552.6|4549.8|11
1606986340000|2020-12-03 09:05:40|4553.3|4550.5|4553.6|4550.8|4553.6|4550.8|4553.3|4550.5|5
1606986350000|2020-12-03 09:05:50|4553.8|4551|4553.6|4550.8|4554.8|4552|4553.6|4550.8|20
1606986360000|2020-12-03 09:06:00|4553.3|4550.5|4552.6|4549.8|4553.3|4550.5|4552.6|4549.8|2
1606986370000|2020-12-03 09:06:10|4552.1|4549.3|4552.6|4549.8|4552.8|4550|4552.1|4549.3|19
1606986380000|2020-12-03 09:06:20|4552.8|4550|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|6
1606986390000|2020-12-03 09:06:30|4552.8|4550|4553.8|4551|4554.6|4551.8|4552.6|4549.8|46
1606986400000|2020-12-03 09:06:40|4554.1|4551.3|4554.3|4551.5|4554.6|4551.8|4553.8|4551|8
1606986410000|2020-12-03 09:06:50|4554.6|4551.8|4554.8|4552|4554.8|4552|4553.8|4551|23
1606986420000|2020-12-03 09:07:00|4554.6|4551.8|4554.3|4551.5|4554.6|4551.8|4553.8|4551|17
1606986430000|2020-12-03 09:07:10|4553.3|4550.5|4552.6|4549.8|4553.3|4550.5|4552.6|4549.8|36
1606986440000|2020-12-03 09:07:20|4552.8|4550|4553.1|4550.3|4553.6|4550.8|4552.6|4549.8|14
1606986450000|2020-12-03 09:07:30|4552.8|4550|4552.6|4549.8|4553.6|4550.8|4551.8|4549|17
1606986460000|2020-12-03 09:07:40|4552.1|4549.3|4551.6|4548.8|4552.6|4549.8|4551.6|4548.8|6
1606986470000|2020-12-03 09:07:50|4551.8|4549|4552.6|4549.8|4552.6|4549.8|4551.6|4548.8|13
1606986480000|2020-12-03 09:08:00|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4552.1|4549.3|10
1606986490000|2020-12-03 09:08:10|4552.1|4549.3|4551.6|4548.8|4552.3|4549.5|4551.6|4548.8|13
1606986500000|2020-12-03 09:08:20|4551.8|4549|4552.6|4549.8|4552.6|4549.8|4551.8|4549|20
1606986510000|2020-12-03 09:08:30|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4551.8|4549|16
1606986520000|2020-12-03 09:08:40|4552.1|4549.3|4552.8|4550|4552.8|4550|4552.1|4549.3|6
1606986530000|2020-12-03 09:08:50|4552.6|4549.8|4549.6|4546.8|4552.6|4549.8|4549.6|4546.8|61
1606986540000|2020-12-03 09:09:00|4549.3|4546.5|4549.6|4546.8|4549.6|4546.8|4549.3|4546.5|10
1606986550000|2020-12-03 09:09:10|4549.3|4546.5|4547.3|4544.5|4549.6|4546.8|4547.3|4544.5|39
1606986560000|2020-12-03 09:09:20|4546.8|4544|4547.6|4544.8|4547.6|4544.8|4546.3|4543.5|67
1606986570000|2020-12-03 09:09:30|4547.8|4545|4547.6|4544.8|4547.8|4545|4547.6|4544.8|6
1606986580000|2020-12-03 09:09:40|4547.8|4545|4547.6|4544.8|4547.8|4545|4547.6|4544.8|7
1606986590000|2020-12-03 09:09:50|4547.3|4544.5|4547.6|4544.8|4547.6|4544.8|4546.6|4543.8|29
1606986600000|2020-12-03 09:10:00|4547.8|4545|4548.6|4545.8|4548.6|4545.8|4547.6|4544.8|11
1606986610000|2020-12-03 09:10:10|4548.3|4545.5|4548.6|4545.8|4548.6|4545.8|4547.8|4545|21
1606986620000|2020-12-03 09:10:20|4548.1|4545.3|4548.6|4545.8|4548.6|4545.8|4547.6|4544.8|13
1606986630000|2020-12-03 09:10:30|4548.8|4546|4549.6|4546.8|4549.6|4546.8|4548.3|4545.5|11
1606986640000|2020-12-03 09:10:40|4549.3|4546.5|4549.6|4546.8|4549.6|4546.8|4548.6|4545.8|5
1606986650000|2020-12-03 09:10:50|4549.8|4547|4549.6|4546.8|4549.8|4547|4549.6|4546.8|2
1606986660000|2020-12-03 09:11:00|4549.3|4546.5|4551.6|4548.8|4551.6|4548.8|4549.3|4546.5|28
1606986670000|2020-12-03 09:11:10|||||||||1
1606986680000|2020-12-03 09:11:20|4551.8|4549|4551.6|4548.8|4552.3|4549.5|4551.6|4548.8|13
1606986690000|2020-12-03 09:11:30|4552.3|4549.5|4552.6|4549.8|4552.6|4549.8|4552.3|4549.5|10
1606986700000|2020-12-03 09:11:40|4552.1|4549.3|4551.6|4548.8|4552.6|4549.8|4551.6|4548.8|9
1606986710000|2020-12-03 09:11:50|4551.8|4549|4551.6|4548.8|4551.8|4549|4551.3|4548.5|22
1606986720000|2020-12-03 09:12:00|4551.3|4548.5|4551.8|4549|4551.8|4549|4550.8|4548|3
1606986730000|2020-12-03 09:12:10|4551.6|4548.8|4551.6|4548.8|4551.6|4548.8|4551.3|4548.5|9
1606986740000|2020-12-03 09:12:20|4551.3|4548.5|4551.8|4549|4551.8|4549|4551.3|4548.5|3
1606986750000|2020-12-03 09:12:30|4551.6|4548.8|4552.6|4549.8|4552.6|4549.8|4551.6|4548.8|37
1606986760000|2020-12-03 09:12:40|4551.8|4549|4552.6|4549.8|4552.6|4549.8|4551.6|4548.8|18
1606986770000|2020-12-03 09:12:50|4552.3|4549.5|4551.8|4549|4552.6|4549.8|4551.6|4548.8|28
1606986780000|2020-12-03 09:13:00|4551.6|4548.8|4550.8|4548|4551.8|4549|4550.6|4547.8|8
1606986790000|2020-12-03 09:13:10|4550.6|4547.8|4547.6|4544.8|4550.6|4547.8|4547.6|4544.8|35
1606986800000|2020-12-03 09:13:20|4548.1|4545.3|4548.3|4545.5|4548.6|4545.8|4547.6|4544.8|31
1606986810000|2020-12-03 09:13:30|4548.6|4545.8|4548.6|4545.8|4548.6|4545.8|4547.8|4545|10
1606986820000|2020-12-03 09:13:40|4548.1|4545.3|4548.3|4545.5|4548.3|4545.5|4547.8|4545|6
1606986830000|2020-12-03 09:13:50|4547.8|4545|4548.3|4545.5|4548.3|4545.5|4547.8|4545|8
1606986840000|2020-12-03 09:14:00|4547.8|4545|4547.6|4544.8|4548.1|4545.3|4546.6|4543.8|22
1606986850000|2020-12-03 09:14:10|4547.3|4544.5|4547.3|4544.5|4547.3|4544.5|4547.3|4544.5|3
1606986860000|2020-12-03 09:14:20|4546.8|4544|4546.6|4543.8|4547.1|4544.3|4545.6|4542.8|98
1606986870000|2020-12-03 09:14:30|4546.8|4544|4546.3|4543.5|4547.3|4544.5|4546.1|4543.3|22
1606986880000|2020-12-03 09:14:40|4545.8|4543|4545.3|4542.5|4545.8|4543|4544.8|4542|24
1606986890000|2020-12-03 09:14:50|4545.1|4542.3|4545.3|4542.5|4545.3|4542.5|4544.8|4542|33
1606986900000|2020-12-03 09:15:00|4545.1|4542.3|4544.6|4541.8|4545.3|4542.5|4544.6|4541.8|45
1606986910000|2020-12-03 09:15:10|4544.8|4542|4544.6|4541.8|4545.6|4542.8|4544.3|4541.5|42
1606986920000|2020-12-03 09:15:20|4544.3|4541.5|4544.6|4541.8|4544.8|4542|4543.3|4540.5|97
1606986930000|2020-12-03 09:15:30|4545.3|4542.5|4545.6|4542.8|4546.3|4543.5|4544.6|4541.8|51
1606986940000|2020-12-03 09:15:40|4545.8|4543|4545.6|4542.8|4545.8|4543|4544.6|4541.8|40
1606986950000|2020-12-03 09:15:50|4545.1|4542.3|4545.6|4542.8|4545.8|4543|4544.6|4541.8|15
1606986960000|2020-12-03 09:16:00|4544.8|4542|4545.6|4542.8|4545.6|4542.8|4544.6|4541.8|9
1606986970000|2020-12-03 09:16:10|4545.8|4543|4547.6|4544.8|4547.8|4545|4545.6|4542.8|23
1606986980000|2020-12-03 09:16:20|4547.3|4544.5|4547.6|4544.8|4547.8|4545|4546.6|4543.8|17
1606986990000|2020-12-03 09:16:30|4547.3|4544.5|4547.6|4544.8|4547.8|4545|4547.3|4544.5|1
1606987000000|2020-12-03 09:16:40|4548.3|4545.5|4549.6|4546.8|4549.6|4546.8|4548.3|4545.5|28
1606987010000|2020-12-03 09:16:50|4550.3|4547.5|4549.6|4546.8|4551.1|4548.3|4549.6|4546.8|22
1606987020000|2020-12-03 09:17:00|4549.3|4546.5|4549.6|4546.8|4549.6|4546.8|4548.6|4545.8|14
1606987030000|2020-12-03 09:17:10|4548.8|4546|4549.6|4546.8|4549.6|4546.8|4548.6|4545.8|52
1606987040000|2020-12-03 09:17:20|4549.8|4547|4549.8|4547|4549.8|4547|4549.6|4546.8|1
1606987050000|2020-12-03 09:17:30|4549.6|4546.8|4549.8|4547|4549.8|4547|4548.8|4546|7
1606987060000|2020-12-03 09:17:40|4549.6|4546.8|4549.6|4546.8|4549.8|4547|4549.6|4546.8|0
1606987070000|2020-12-03 09:17:50|4549.3|4546.5|4549.6|4546.8|4549.8|4547|4549.3|4546.5|1
1606987080000|2020-12-03 09:18:00|4548.8|4546|4548.6|4545.8|4548.8|4546|4548.6|4545.8|8
1606987090000|2020-12-03 09:18:10|4548.8|4546|4549.6|4546.8|4549.6|4546.8|4548.8|4546|3
1606987100000|2020-12-03 09:18:20|4549.3|4546.5|4548.6|4545.8|4549.6|4546.8|4548.6|4545.8|3
1606987110000|2020-12-03 09:18:30|4548.8|4546|4548.6|4545.8|4548.8|4546|4548.6|4545.8|1
1606987120000|2020-12-03 09:18:40|4548.3|4545.5|4546.6|4543.8|4548.3|4545.5|4545.6|4542.8|29
1606987130000|2020-12-03 09:18:50|4545.8|4543|4545.6|4542.8|4545.8|4543|4545.1|4542.3|31
1606987140000|2020-12-03 09:19:00|4545.3|4542.5|4544.8|4542|4545.3|4542.5|4544.8|4542|9
1606987150000|2020-12-03 09:19:10|4544.6|4541.8|4544.8|4542|4545.3|4542.5|4544.6|4541.8|11
1606987160000|2020-12-03 09:19:20|4544.6|4541.8|4544.3|4541.5|4545.3|4542.5|4543.8|4541|31
1606987170000|2020-12-03 09:19:30|4543.8|4541|4544.3|4541.5|4544.8|4542|4543.8|4541|14
1606987180000|2020-12-03 09:19:40|4543.8|4541|4544.6|4541.8|4544.8|4542|4543.8|4541|18
1606987190000|2020-12-03 09:19:50|4544.3|4541.5|4544.6|4541.8|4544.8|4542|4543.8|4541|23
1606987200000|2020-12-03 09:20:00|4544.3|4541.5|4543.8|4541|4544.6|4541.8|4543.8|4541|16
1606987210000|2020-12-03 09:20:10|4544.3|4541.5|4544.8|4542|4544.8|4542|4544.3|4541.5|2
1606987220000|2020-12-03 09:20:20|4544.6|4541.8|4544.6|4541.8|4544.8|4542|4544.3|4541.5|3
1606987230000|2020-12-03 09:20:30|4544.8|4542|4544.6|4541.8|4544.8|4542|4544.6|4541.8|1
1606987240000|2020-12-03 09:20:40|4544.3|4541.5|4544.6|4541.8|4544.6|4541.8|4544.1|4541.3|4
1606987250000|2020-12-03 09:20:50|4544.3|4541.5|4544.1|4541.3|4544.6|4541.8|4543.8|4541|13
1606987260000|2020-12-03 09:21:00|4544.3|4541.5|4544.6|4541.8|4544.6|4541.8|4543.6|4540.8|25
1606987270000|2020-12-03 09:21:10|4543.8|4541|4544.1|4541.3|4544.1|4541.3|4543.6|4540.8|8
1606987280000|2020-12-03 09:21:20|4543.8|4541|4544.6|4541.8|4544.8|4542|4543.8|4541|5
1606987290000|2020-12-03 09:21:30|4544.8|4542|4544.6|4541.8|4544.8|4542|4543.8|4541|7
1606987300000|2020-12-03 09:21:40|4544.3|4541.5|4544.6|4541.8|4544.6|4541.8|4544.3|4541.5|6
1606987310000|2020-12-03 09:21:50|4544.1|4541.3|4545.6|4542.8|4545.6|4542.8|4543.8|4541|66
1606987320000|2020-12-03 09:22:00|4545.8|4543|4545.6|4542.8|4546.6|4543.8|4545.6|4542.8|6
1606987330000|2020-12-03 09:22:10|4545.3|4542.5|4544.6|4541.8|4545.3|4542.5|4544.1|4541.3|19
1606987340000|2020-12-03 09:22:20|4544.8|4542|4544.6|4541.8|4544.8|4542|4544.6|4541.8|0
1606987350000|2020-12-03 09:22:30|4544.3|4541.5|4544.6|4541.8|4544.8|4542|4544.3|4541.5|0
1606987360000|2020-12-03 09:22:40|4544.8|4542|4544.6|4541.8|4544.8|4542|4543.8|4541|25
1606987370000|2020-12-03 09:22:50|4544.3|4541.5|4543.8|4541|4544.6|4541.8|4543.8|4541|2
1606987380000|2020-12-03 09:23:00|4544.1|4541.3|4543.8|4541|4544.1|4541.3|4543.8|4541|9
1606987390000|2020-12-03 09:23:10|4543.6|4540.8|4543.3|4540.5|4543.8|4541|4542.8|4540|25
1606987400000|2020-12-03 09:23:20|4543.1|4540.3|4544.6|4541.8|4544.8|4542|4543.1|4540.3|31
1606987410000|2020-12-03 09:23:30|4545.3|4542.5|4544.6|4541.8|4545.6|4542.8|4543.3|4540.5|97
1606987420000|2020-12-03 09:23:40|4544.8|4542|4546.6|4543.8|4546.8|4544|4544.8|4542|17
1606987430000|2020-12-03 09:23:50|4546.3|4543.5|4545.6|4542.8|4546.3|4543.5|4545.6|4542.8|5
1606987440000|2020-12-03 09:24:00|4545.3|4542.5|4544.6|4541.8|4545.6|4542.8|4544.3|4541.5|36
1606987450000|2020-12-03 09:24:10|4544.8|4542|4543.6|4540.8|4545.6|4542.8|4543.6|4540.8|35
1606987460000|2020-12-03 09:24:20|4543.8|4541|4539.6|4536.8|4544.1|4541.3|4539.6|4536.8|180
1606987470000|2020-12-03 09:24:30|4539.3|4536.5|4540.3|4537.5|4540.3|4537.5|4538.6|4535.8|144
1606987480000|2020-12-03 09:24:40|4540.1|4537.3|4539.6|4536.8|4540.1|4537.3|4539.3|4536.5|32
1606987490000|2020-12-03 09:24:50|4538.8|4536|4538.6|4535.8|4539.6|4536.8|4538.6|4535.8|61
1606987500000|2020-12-03 09:25:00|4538.3|4535.5|4538.6|4535.8|4538.8|4536|4537.8|4535|47
1606987510000|2020-12-03 09:25:10|4538.8|4536|4539.6|4536.8|4539.8|4537|4538.8|4536|15
1606987520000|2020-12-03 09:25:20|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.6|4536.8|28
1606987530000|2020-12-03 09:25:30|4539.8|4537|4539.6|4536.8|4540.6|4537.8|4539.6|4536.8|15
1606987540000|2020-12-03 09:25:40|4539.8|4537|4539.6|4536.8|4539.8|4537|4539.6|4536.8|1
1606987550000|2020-12-03 09:25:50|4538.8|4536|4537.8|4535|4538.8|4536|4537.8|4535|47
1606987560000|2020-12-03 09:26:00|4537.6|4534.8|4537.8|4535|4538.6|4535.8|4537.6|4534.8|63
1606987570000|2020-12-03 09:26:10|4537.6|4534.8|4538.3|4535.5|4538.6|4535.8|4537.6|4534.8|20
1606987580000|2020-12-03 09:26:20|4537.8|4535|4538.8|4536|4538.8|4536|4536.8|4534|53
1606987590000|2020-12-03 09:26:30|4538.6|4535.8|4538.6|4535.8|4538.8|4536|4537.6|4534.8|48
1606987600000|2020-12-03 09:26:40|4538.3|4535.5|4537.6|4534.8|4538.6|4535.8|4537.3|4534.5|17
1606987610000|2020-12-03 09:26:50|4537.8|4535|4539.6|4536.8|4539.8|4537|4537.8|4535|44
1606987620000|2020-12-03 09:27:00|4541.6|4538.8|4540.6|4537.8|4541.8|4539|4540.6|4537.8|87
1606987630000|2020-12-03 09:27:10|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.8|4537|22
1606987640000|2020-12-03 09:27:20|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4540.3|4537.5|1
1606987650000|2020-12-03 09:27:30|4539.8|4537|4539.8|4537|4540.3|4537.5|4539.6|4536.8|5
1606987660000|2020-12-03 09:27:40|4539.6|4536.8|4539.8|4537|4539.8|4537|4539.6|4536.8|2
1606987670000|2020-12-03 09:27:50|4540.1|4537.3|4540.6|4537.8|4540.6|4537.8|4539.6|4536.8|31
1606987680000|2020-12-03 09:28:00|4540.3|4537.5|4538.8|4536|4540.3|4537.5|4538.6|4535.8|50
1606987690000|2020-12-03 09:28:10|4539.1|4536.3|4538.6|4535.8|4539.6|4536.8|4537.8|4535|17
1606987700000|2020-12-03 09:28:20|4538.8|4536|4540.8|4538|4540.8|4538|4538.8|4536|102
1606987710000|2020-12-03 09:28:30|4541.1|4538.3|4540.8|4538|4541.8|4539|4540.3|4537.5|50
1606987720000|2020-12-03 09:28:40|4540.3|4537.5|4539.6|4536.8|4540.6|4537.8|4539.6|4536.8|43
1606987730000|2020-12-03 09:28:50|4539.8|4537|4540.8|4538|4540.8|4538|4539.8|4537|18
1606987740000|2020-12-03 09:29:00|4540.6|4537.8|4540.6|4537.8|4540.6|4537.8|4539.8|4537|12
1606987750000|2020-12-03 09:29:10|4540.8|4538|4542.6|4539.8|4542.6|4539.8|4540.8|4538|20
1606987760000|2020-12-03 09:29:20|4541.3|4538.5|4540.6|4537.8|4541.8|4539|4540.6|4537.8|30
1606987770000|2020-12-03 09:29:30|4540.8|4538|4541.6|4538.8|4541.8|4539|4540.6|4537.8|7
1606987780000|2020-12-03 09:29:40|4541.3|4538.5|4541.6|4538.8|4541.8|4539|4540.8|4538|28
1606987790000|2020-12-03 09:29:50|4540.8|4538|4540.6|4537.8|4540.8|4538|4540.6|4537.8|15
1606987800000|2020-12-03 09:30:00|4540.3|4537.5|4540.6|4537.8|4540.6|4537.8|4539.6|4536.8|23
1606987810000|2020-12-03 09:30:10|4540.8|4538|4541.6|4538.8|4541.6|4538.8|4540.6|4537.8|21
1606987820000|2020-12-03 09:30:20|4541.3|4538.5|4536.6|4533.8|4541.3|4538.5|4530.8|4528|661
1606987830000|2020-12-03 09:30:30|4536.1|4533.3|4531.6|4528.8|4536.6|4533.8|4530.8|4528|336
1606987840000|2020-12-03 09:30:40|4531.1|4528.3|4532.8|4530|4536.6|4533.8|4530.8|4528|192
1606987850000|2020-12-03 09:30:50|4533.6|4530.8|4531.6|4528.8|4533.6|4530.8|4530.6|4527.8|285
1606987860000|2020-12-03 09:31:00|4531.3|4528.5|4523.6|4520.8|4531.8|4529|4519.3|4516.5|426
1606987870000|2020-12-03 09:31:10|4523.8|4521|4520.6|4517.8|4524.3|4521.5|4517.6|4514.8|238
1606987880000|2020-12-03 09:31:20|4521.6|4518.8|4499.8|4497|4521.6|4518.8|4498.6|4495.8|734
1606987890000|2020-12-03 09:31:30|4499.6|4496.8|4514.3|4511.5|4515.1|4512.3|4496.6|4493.8|692
1606987900000|2020-12-03 09:31:40|4514.6|4511.8|4514.6|4511.8|4515.6|4512.8|4510.6|4507.8|158
1606987910000|2020-12-03 09:31:50|4514.1|4511.3|4520.6|4517.8|4522.8|4520|4513.8|4511|278
1606987920000|2020-12-03 09:32:00|4521.3|4518.5|4520.6|4517.8|4522.1|4519.3|4519.6|4516.8|77
1606987930000|2020-12-03 09:32:10|4520.1|4517.3|4524.6|4521.8|4525.6|4522.8|4519.1|4516.3|115
1606987940000|2020-12-03 09:32:20|4524.1|4521.3|4517.6|4514.8|4525.6|4522.8|4517.6|4514.8|148
1606987950000|2020-12-03 09:32:30|4516.6|4513.8|4513.6|4510.8|4516.6|4513.8|4510.6|4507.8|242
1606987960000|2020-12-03 09:32:40|4513.8|4511|4506.6|4503.8|4514.6|4511.8|4504.6|4501.8|215
1606987970000|2020-12-03 09:32:50|4506.1|4503.3|4506.6|4503.8|4509.6|4506.8|4503.6|4500.8|290
1606987980000|2020-12-03 09:33:00|4507.6|4504.8|4502.6|4499.8|4508.3|4505.5|4500.6|4497.8|220
1606987990000|2020-12-03 09:33:10|4503.1|4500.3|4504.1|4501.3|4504.6|4501.8|4501.6|4498.8|110
1606988000000|2020-12-03 09:33:20|4504.6|4501.8|4508.6|4505.8|4509.6|4506.8|4504.6|4501.8|182
1606988010000|2020-12-03 09:33:30|4509.3|4506.5|4504.6|4501.8|4509.3|4506.5|4504.6|4501.8|121
1606988020000|2020-12-03 09:33:40|4504.8|4502|4501.6|4498.8|4504.8|4502|4500.3|4497.5|143
1606988030000|2020-12-03 09:33:50|4502.3|4499.5|4499.6|4496.8|4503.3|4500.5|4499.6|4496.8|103
1606988040000|2020-12-03 09:34:00|4500.3|4497.5|4499.3|4496.5|4500.3|4497.5|4498.6|4495.8|105
1606988050000|2020-12-03 09:34:10|4499.6|4496.8|4493.6|4490.8|4499.6|4496.8|4493.6|4490.8|298
1606988060000|2020-12-03 09:34:20|4493.3|4490.5|4492.6|4489.8|4493.6|4490.8|4489.6|4486.8|333
1606988070000|2020-12-03 09:34:30|4492.1|4489.3|4494.8|4492|4496.6|4493.8|4491.3|4488.5|146
1606988080000|2020-12-03 09:34:40|4494.6|4491.8|4495.6|4492.8|4496.6|4493.8|4494.1|4491.3|87
1606988090000|2020-12-03 09:34:50|4495.3|4492.5|4493.6|4490.8|4495.6|4492.8|4491.6|4488.8|60
1606988100000|2020-12-03 09:35:00|4493.8|4491|4501.6|4498.8|4501.8|4499|4493.8|4491|159
1606988110000|2020-12-03 09:35:10|4502.3|4499.5|4502.6|4499.8|4503.8|4501|4502.3|4499.5|184
1606988120000|2020-12-03 09:35:20|4502.8|4500|4501.6|4498.8|4504.8|4502|4501.3|4498.5|147
1606988130000|2020-12-03 09:35:30|4501.1|4498.3|4499.6|4496.8|4501.1|4498.3|4497.6|4494.8|155
1606988140000|2020-12-03 09:35:40|4499.3|4496.5|4495.6|4492.8|4499.8|4497|4494.6|4491.8|94
1606988150000|2020-12-03 09:35:50|4495.8|4493|4486.3|4483.5|4496.3|4493.5|4485.8|4483|451
1606988160000|2020-12-03 09:36:00|4485.8|4483|4480.6|4477.8|4486.8|4484|4480.6|4477.8|444
1606988170000|2020-12-03 09:36:10|4480.8|4478|4487.8|4485|4488.6|4485.8|4479.6|4476.8|331
1606988180000|2020-12-03 09:36:20|4487.6|4484.8|4482.8|4480|4487.6|4484.8|4480.8|4478|156
1606988190000|2020-12-03 09:36:30|4482.6|4479.8|4481.6|4478.8|4485.8|4483|4481.6|4478.8|134
1606988200000|2020-12-03 09:36:40|4480.6|4477.8|4479.8|4477|4481.6|4478.8|4478.8|4476|228
1606988210000|2020-12-03 09:36:50|4480.6|4477.8|4479.6|4476.8|4483.6|4480.8|4477.6|4474.8|330
1606988220000|2020-12-03 09:37:00|4480.6|4477.8|4483.6|4480.8|4485.8|4483|4478.6|4475.8|267
1606988230000|2020-12-03 09:37:10|4484.6|4481.8|4485.6|4482.8|4486.6|4483.8|4484.6|4481.8|141
1606988240000|2020-12-03 09:37:20|4485.3|4482.5|4480.6|4477.8|4485.6|4482.8|4478.8|4476|180
1606988250000|2020-12-03 09:37:30|4480.1|4477.3|4479.6|4476.8|4482.3|4479.5|4479.6|4476.8|96
1606988260000|2020-12-03 09:37:40|4479.8|4477|4483.6|4480.8|4485.6|4482.8|4479.6|4476.8|121
1606988270000|2020-12-03 09:37:50|4483.3|4480.5|4480.6|4477.8|4483.6|4480.8|4477.6|4474.8|236
1606988280000|2020-12-03 09:38:00|4479.8|4477|4482.6|4479.8|4483.3|4480.5|4477.8|4475|217
1606988290000|2020-12-03 09:38:10|4486.5|4482.5|4489.6|4486.8|4492.1|4489.3|4485.3|4482.5|500
1606988300000|2020-12-03 09:38:20|4489.3|4486.5|4489.6|4486.8|4489.8|4487|4484.6|4481.8|84
1606988310000|2020-12-03 09:38:30|4489.3|4486.5|4490.6|4487.8|4490.8|4488|4488.6|4485.8|111
1606988320000|2020-12-03 09:38:40|4491.6|4488.8|4491.6|4488.8|4492.8|4490|4490.6|4487.8|146
1606988330000|2020-12-03 09:38:50|4491.3|4488.5|4489.6|4486.8|4491.6|4488.8|4487.6|4484.8|129
1606988340000|2020-12-03 09:39:00|4490.3|4487.5|4488.6|4485.8|4490.6|4487.8|4486.8|4484|88
1606988350000|2020-12-03 09:39:10|4487.8|4485|4488.6|4485.8|4489.3|4486.5|4485.8|4483|155
1606988360000|2020-12-03 09:39:20|4488.8|4486|4489.3|4486.5|4489.8|4487|4488.6|4485.8|46
1606988370000|2020-12-03 09:39:30|4489.6|4486.8|4490.6|4487.8|4490.6|4487.8|4488.6|4485.8|52
1606988380000|2020-12-03 09:39:40|4490.3|4487.5|4491.6|4488.8|4491.6|4488.8|4488.6|4485.8|35
1606988390000|2020-12-03 09:39:50|4490.6|4487.8|4491.6|4488.8|4491.6|4488.8|4490.6|4487.8|19
1606988400000|2020-12-03 09:40:00|4491.1|4488.3|4489.6|4486.8|4492.6|4489.8|4488.6|4485.8|135
1606988410000|2020-12-03 09:40:10|4490.6|4487.8|4488.6|4485.8|4490.6|4487.8|4488.6|4485.8|126
1606988420000|2020-12-03 09:40:20|4488.8|4486|4488.6|4485.8|4489.8|4487|4488.3|4485.5|12
1606988430000|2020-12-03 09:40:30|4487.8|4485|4489.6|4486.8|4489.6|4486.8|4487.6|4484.8|46
1606988440000|2020-12-03 09:40:40|4489.3|4486.5|4489.6|4486.8|4489.8|4487|4487.6|4484.8|75
1606988450000|2020-12-03 09:40:50|4489.3|4486.5|4488.6|4485.8|4489.3|4486.5|4488.3|4485.5|47
1606988460000|2020-12-03 09:41:00|4488.3|4485.5|4487.6|4484.8|4489.1|4486.3|4487.3|4484.5|96
1606988470000|2020-12-03 09:41:10|4488.1|4485.3|4488.3|4485.5|4488.6|4485.8|4487.6|4484.8|29
1606988480000|2020-12-03 09:41:20|4488.6|4485.8|4488.6|4485.8|4488.6|4485.8|4487.6|4484.8|17
1606988490000|2020-12-03 09:41:30|4488.3|4485.5|4488.6|4485.8|4489.6|4486.8|4487.8|4485|36
1606988500000|2020-12-03 09:41:40|4489.3|4486.5|4491.6|4488.8|4491.6|4488.8|4489.3|4486.5|23
1606988510000|2020-12-03 09:41:50|4491.8|4489|4491.6|4488.8|4491.8|4489|4490.8|4488|18
1606988520000|2020-12-03 09:42:00|4490.8|4488|4490.6|4487.8|4490.8|4488|4489.3|4486.5|45
1606988530000|2020-12-03 09:42:10|4491.3|4488.5|4491.6|4488.8|4491.6|4488.8|4490.6|4487.8|31
1606988540000|2020-12-03 09:42:20|4491.3|4488.5|4491.3|4488.5|4491.6|4488.8|4490.6|4487.8|26
1606988550000|2020-12-03 09:42:30|4490.8|4488|4488.8|4486|4491.1|4488.3|4488.6|4485.8|27
1606988560000|2020-12-03 09:42:40|4488.6|4485.8|4493.6|4490.8|4493.6|4490.8|4488.6|4485.8|209
1606988570000|2020-12-03 09:42:50|4493.3|4490.5|4492.6|4489.8|4493.6|4490.8|4492.3|4489.5|31
1606988580000|2020-12-03 09:43:00|4492.3|4489.5|4491.3|4488.5|4492.3|4489.5|4488.6|4485.8|150
1606988590000|2020-12-03 09:43:10|4491.6|4488.8|4492.3|4489.5|4492.3|4489.5|4491.3|4488.5|33
1606988600000|2020-12-03 09:43:20|4492.6|4489.8|4491.6|4488.8|4492.6|4489.8|4491.6|4488.8|15
1606988610000|2020-12-03 09:43:30|4491.8|4489|4491.6|4488.8|4492.3|4489.5|4491.6|4488.8|14
1606988620000|2020-12-03 09:43:40|4491.8|4489|4492.6|4489.8|4492.6|4489.8|4491.6|4488.8|14
1606988630000|2020-12-03 09:43:50|4493.1|4490.3|4492.8|4490|4493.6|4490.8|4492.3|4489.5|52
1606988640000|2020-12-03 09:44:00|4492.6|4489.8|4492.1|4489.3|4492.6|4489.8|4491.1|4488.3|36
1606988650000|2020-12-03 09:44:10|4492.3|4489.5|4492.6|4489.8|4493.6|4490.8|4492.3|4489.5|15
1606988660000|2020-12-03 09:44:20|4492.3|4489.5|4494.6|4491.8|4494.6|4491.8|4491.8|4489|73
1606988670000|2020-12-03 09:44:30|4494.3|4491.5|4494.3|4491.5|4494.8|4492|4493.3|4490.5|65
1606988680000|2020-12-03 09:44:40|4493.8|4491|4494.6|4491.8|4494.6|4491.8|4493.6|4490.8|31
1606988690000|2020-12-03 09:44:50|4493.8|4491|4492.6|4489.8|4493.8|4491|4491.8|4489|57
1606988700000|2020-12-03 09:45:00|4492.9|4490.1|4500.6|4497.8|4501.6|4498.8|4492.9|4490.1|565
1606988710000|2020-12-03 09:45:10|4500.4|4497.6|4494.6|4491.8|4501.1|4498.3|4494.4|4491.6|155
1606988720000|2020-12-03 09:45:20|4494.3|4491.5|4496.6|4493.8|4496.6|4493.8|4492.8|4490|82
1606988730000|2020-12-03 09:45:30|4497.1|4494.3|4497.8|4495|4499.4|4496.6|4496.6|4493.8|104
1606988740000|2020-12-03 09:45:40|4498.1|4495.3|4499.6|4496.8|4499.6|4496.8|4496.6|4493.8|47
1606988750000|2020-12-03 09:45:50|4500.4|4497.6|4502.6|4499.8|4502.6|4499.8|4499.6|4496.8|65
1606988760000|2020-12-03 09:46:00|4501.8|4499|4501.3|4498.5|4502.6|4499.8|4500.6|4497.8|51
1606988770000|2020-12-03 09:46:10|4501.6|4498.8|4502.6|4499.8|4502.8|4500|4499.6|4496.8|74
1606988780000|2020-12-03 09:46:20|4502.4|4499.6|4501.6|4498.8|4502.4|4499.6|4500.6|4497.8|36
1606988790000|2020-12-03 09:46:30|4501.1|4498.3|4505.6|4502.8|4505.6|4502.8|4501.1|4498.3|78
1606988800000|2020-12-03 09:46:40|4505.4|4502.6|4505.4|4502.6|4505.6|4502.8|4503.8|4501|62
1606988810000|2020-12-03 09:46:50|4505.6|4502.8|4510.8|4508|4517|4509.6|4504.6|4501.8|222
1606988820000|2020-12-03 09:47:00|4509.8|4507|4507.6|4504.8|4510.6|4507.8|4506.8|4504|335
1606988830000|2020-12-03 09:47:10|4507.4|4504.6|4508.8|4506|4509.6|4506.8|4507.4|4504.6|80
1606988840000|2020-12-03 09:47:20|4508.6|4505.8|4510.6|4507.8|4511.8|4509|4507.6|4504.8|136
1606988850000|2020-12-03 09:47:30|4509.8|4507|4511.9|4509.1|4511.9|4509.1|4508.8|4506|69
1606988860000|2020-12-03 09:47:40|4511.6|4508.8|4514.6|4511.8|4515.1|4512.3|4509.6|4506.8|112
1606988870000|2020-12-03 09:47:50|4514.9|4512.1|4514.6|4511.8|4515.6|4512.8|4513.4|4510.6|49
1606988880000|2020-12-03 09:48:00|4513.8|4511|4510.6|4507.8|4514.6|4511.8|4509.6|4506.8|92
1606988890000|2020-12-03 09:48:10|4510.4|4507.6|4507.8|4505|4510.6|4507.8|4505.6|4502.8|120
1606988900000|2020-12-03 09:48:20|4508.1|4505.3|4507.6|4504.8|4508.6|4505.8|4506.8|4504|47
1606988910000|2020-12-03 09:48:30|4507.3|4504.5|4506.6|4503.8|4507.3|4504.5|4505.6|4502.8|35
1606988920000|2020-12-03 09:48:40|4506.3|4503.5|4506.1|4503.3|4507.6|4504.8|4505.3|4502.5|69
1606988930000|2020-12-03 09:48:50|4505.8|4503|4505.6|4502.8|4506.8|4504|4505.6|4502.8|31
1606988940000|2020-12-03 09:49:00|4506.1|4503.3|4504.6|4501.8|4506.6|4503.8|4503.6|4500.8|67
1606988950000|2020-12-03 09:49:10|4504.8|4502|4505.6|4502.8|4505.6|4502.8|4504.8|4502|29
1606988960000|2020-12-03 09:49:20|4505.3|4502.5|4505.6|4502.8|4506.4|4503.6|4505.1|4502.3|24
1606988970000|2020-12-03 09:49:30|4505.3|4502.5|4505.6|4502.8|4505.8|4503|4504.6|4501.8|10
1606988980000|2020-12-03 09:49:40|4504.6|4501.8|4504.6|4501.8|4506.4|4503.6|4504.4|4501.6|29
1606988990000|2020-12-03 09:49:50|4504.8|4502|4504.8|4502|4504.8|4502|4503.8|4501|8
1606989000000|2020-12-03 09:50:00|4504.6|4501.8|4504.8|4502|4504.8|4502|4503.8|4501|46
1606989010000|2020-12-03 09:50:10|4505.6|4502.8|4504.3|4501.5|4505.6|4502.8|4504.1|4501.3|60
1606989020000|2020-12-03 09:50:20|4504.6|4501.8|4504.8|4502|4504.8|4502|4504.6|4501.8|3
1606989030000|2020-12-03 09:50:30|4504.3|4501.5|4503.8|4501|4504.3|4501.5|4503.6|4500.8|15
1606989040000|2020-12-03 09:50:40|4503.6|4500.8|4504.3|4501.5|4505.6|4502.8|4503.6|4500.8|32
1606989050000|2020-12-03 09:50:50|4504.6|4501.8|4504.8|4502|4504.8|4502|4503.8|4501|5
1606989060000|2020-12-03 09:51:00|4504.6|4501.8|4500.6|4497.8|4504.8|4502|4500.6|4497.8|85
1606989070000|2020-12-03 09:51:10|4499.8|4497|4500.6|4497.8|4500.6|4497.8|4498.8|4496|49
1606989080000|2020-12-03 09:51:20|4500.4|4497.6|4500.8|4498|4500.8|4498|4500.1|4497.3|13
1606989090000|2020-12-03 09:51:30|4500.6|4497.8|4499.6|4496.8|4500.6|4497.8|4498.8|4496|18
1606989100000|2020-12-03 09:51:40|4498.8|4496|4499.6|4496.8|4499.8|4497|4498.6|4495.8|46
1606989110000|2020-12-03 09:51:50|4499.1|4496.3|4499.6|4496.8|4499.6|4496.8|4498.6|4495.8|24
1606989120000|2020-12-03 09:52:00|4499.4|4496.6|4499.6|4496.8|4499.8|4497|4498.6|4495.8|27
1606989130000|2020-12-03 09:52:10|4499.3|4496.5|4499.6|4496.8|4499.6|4496.8|4498.8|4496|10
1606989140000|2020-12-03 09:52:20|4498.8|4496|4499.6|4496.8|4499.9|4497.1|4498.8|4496|6
1606989150000|2020-12-03 09:52:30|4499.4|4496.6|4498.6|4495.8|4499.6|4496.8|4498.6|4495.8|6
1606989160000|2020-12-03 09:52:40|4498.9|4496.1|4498.9|4496.1|4499.6|4496.8|4498.9|4496.1|10
1606989170000|2020-12-03 09:52:50|4498.6|4495.8|4498.9|4496.1|4498.9|4496.1|4497.6|4494.8|47
1606989180000|2020-12-03 09:53:00|4498.6|4495.8|4496.6|4493.8|4498.6|4495.8|4495.9|4493.1|62
1606989190000|2020-12-03 09:53:10|4497.4|4494.6|4497.6|4494.8|4498.6|4495.8|4495.6|4492.8|79
1606989200000|2020-12-03 09:53:20|4497.1|4494.3|4497.1|4494.3|4497.6|4494.8|4496.6|4493.8|25
1606989210000|2020-12-03 09:53:30|4496.9|4494.1|4497.9|4495.1|4498.6|4495.8|4496.9|4494.1|21
1606989220000|2020-12-03 09:53:40|4497.4|4494.6|4495.9|4493.1|4497.6|4494.8|4495.9|4493.1|19
1606989230000|2020-12-03 09:53:50|4495.6|4492.8|4495.6|4492.8|4495.9|4493.1|4495.6|4492.8|5
1606989240000|2020-12-03 09:54:00|4494.4|4491.6|4494.9|4492.1|4495.6|4492.8|4493.4|4490.6|129
1606989250000|2020-12-03 09:54:10|4494.6|4491.8|4495.6|4492.8|4495.9|4493.1|4494.1|4491.3|38
1606989260000|2020-12-03 09:54:20|4495.9|4493.1|4495.6|4492.8|4496.6|4493.8|4495.6|4492.8|28
1606989270000|2020-12-03 09:54:30|4495.9|4493.1|4497.6|4494.8|4497.6|4494.8|4495.6|4492.8|14
1606989280000|2020-12-03 09:54:40|4497.9|4495.1|4499.9|4497.1|4499.9|4497.1|4497.6|4494.8|30
1606989290000|2020-12-03 09:54:50|4499.6|4496.8|4499.9|4497.1|4499.9|4497.1|4498.9|4496.1|19
1606989300000|2020-12-03 09:55:00|4499.4|4496.6|4498.9|4496.1|4499.6|4496.8|4496.9|4494.1|59
1606989310000|2020-12-03 09:55:10|4499.4|4496.6|4498.6|4495.8|4499.6|4496.8|4497.6|4494.8|12
1606989320000|2020-12-03 09:55:20|4498.9|4496.1|4501.9|4499.1|4501.9|4499.1|4498.6|4495.8|46
1606989330000|2020-12-03 09:55:30|4502.1|4499.3|4504.9|4502.1|4504.9|4502.1|4502.1|4499.3|65
1606989340000|2020-12-03 09:55:40|4504.6|4501.8|4502.6|4499.8|4505.4|4502.6|4501.4|4498.6|104
1606989350000|2020-12-03 09:55:50|4501.9|4499.1|4502.6|4499.8|4502.6|4499.8|4500.6|4497.8|36
1606989360000|2020-12-03 09:56:00|4501.9|4499.1|4500.6|4497.8|4501.9|4499.1|4499.6|4496.8|34
1606989370000|2020-12-03 09:56:10|4500.9|4498.1|4502.6|4499.8|4502.6|4499.8|4500.9|4498.1|27
1606989380000|2020-12-03 09:56:20|4502.9|4500.1|4505.9|4503.1|4505.9|4503.1|4502.6|4499.8|19
1606989390000|2020-12-03 09:56:30|4505.6|4502.8|4505.1|4502.3|4505.9|4503.1|4504.6|4501.8|15
1606989400000|2020-12-03 09:56:40|4504.9|4502.1|4505.6|4502.8|4506.1|4503.3|4504.6|4501.8|27
1606989410000|2020-12-03 09:56:50|4506.1|4503.3|4507.9|4505.1|4507.9|4505.1|4505.6|4502.8|22
1606989420000|2020-12-03 09:57:00|4507.6|4504.8|4508.6|4505.8|4509.6|4506.8|4507.4|4504.6|77
1606989430000|2020-12-03 09:57:10|4507.9|4505.1|4512.9|4510.1|4512.9|4510.1|4507.6|4504.8|120
1606989440000|2020-12-03 09:57:20|4513.4|4510.6|4514.9|4512.1|4516.6|4513.8|4512.9|4510.1|91
1606989450000|2020-12-03 09:57:30|4514.6|4511.8|4513.4|4510.6|4515.6|4512.8|4512.9|4510.1|82
1606989460000|2020-12-03 09:57:40|4512.9|4510.1|4514.9|4512.1|4515.6|4512.8|4512.9|4510.1|52
1606989470000|2020-12-03 09:57:50|4515.1|4512.3|4516.9|4514.1|4516.9|4514.1|4514.9|4512.1|45
1606989480000|2020-12-03 09:58:00|4516.6|4513.8|4515.6|4512.8|4517.6|4514.8|4514.9|4512.1|47
1606989490000|2020-12-03 09:58:10|4515.4|4512.6|4517.6|4514.8|4517.6|4514.8|4514.6|4511.8|57
1606989500000|2020-12-03 09:58:20|4517.1|4514.3|4516.9|4514.1|4517.6|4514.8|4514.1|4511.3|76
1606989510000|2020-12-03 09:58:30|4516.1|4513.3|4515.6|4512.8|4516.6|4513.8|4514.6|4511.8|43
1606989520000|2020-12-03 09:58:40|4515.4|4512.6|4514.6|4511.8|4515.4|4512.6|4514.6|4511.8|4
1606989530000|2020-12-03 09:58:50|4515.4|4512.6|4515.9|4513.1|4517.6|4514.8|4515.4|4512.6|37
1606989540000|2020-12-03 09:59:00|4515.6|4512.8|4514.4|4511.6|4515.6|4512.8|4513.9|4511.1|28
1606989550000|2020-12-03 09:59:10|4514.6|4511.8|4514.6|4511.8|4514.9|4512.1|4514.1|4511.3|13
1606989560000|2020-12-03 09:59:20|4513.9|4511.1|4515.6|4512.8|4515.6|4512.8|4513.9|4511.1|12
1606989570000|2020-12-03 09:59:30|4514.9|4512.1|4514.6|4511.8|4514.9|4512.1|4514.6|4511.8|4
1606989580000|2020-12-03 09:59:40|4514.4|4511.6|4512.1|4509.3|4514.6|4511.8|4512.1|4509.3|44
1606989590000|2020-12-03 09:59:50|4511.9|4509.1|4513.1|4510.3|4513.6|4510.8|4511.9|4509.1|22
1606989600000|2020-12-03 10:00:00|4513.4|4510.6|4512.6|4509.8|4513.4|4510.6|4511.6|4508.8|43
1606989610000|2020-12-03 10:00:10|4512.4|4509.6|4512.6|4509.8|4513.6|4510.8|4511.6|4508.8|31
1606989620000|2020-12-03 10:00:20|4513.1|4510.3|4513.6|4510.8|4513.9|4511.1|4513.1|4510.3|9
1606989630000|2020-12-03 10:00:30|4514.4|4511.6|4514.9|4512.1|4514.9|4512.1|4514.4|4511.6|19
1606989640000|2020-12-03 10:00:40|4514.6|4511.8|4515.6|4512.8|4515.6|4512.8|4514.6|4511.8|28
1606989650000|2020-12-03 10:00:50|4516.6|4513.8|4516.6|4513.8|4516.6|4513.8|4515.6|4512.8|37
1606989660000|2020-12-03 10:01:00|4515.6|4512.8|4514.6|4511.8|4516.4|4513.6|4514.1|4511.3|18
1606989670000|2020-12-03 10:01:10|4514.9|4512.1|4517.6|4514.8|4517.6|4514.8|4514.6|4511.8|40
1606989680000|2020-12-03 10:01:20|4516.9|4514.1|4517.6|4514.8|4517.9|4515.1|4516.6|4513.8|29
1606989690000|2020-12-03 10:01:30|4517.9|4515.1|4517.6|4514.8|4518.6|4515.8|4516.6|4513.8|12
1606989700000|2020-12-03 10:01:40|4517.9|4515.1|4515.4|4512.6|4517.9|4515.1|4514.6|4511.8|77
1606989710000|2020-12-03 10:01:50|4515.1|4512.3|4514.9|4512.1|4515.6|4512.8|4514.9|4512.1|7
1606989720000|2020-12-03 10:02:00|4515.1|4512.3|4515.1|4512.3|4515.6|4512.8|4513.6|4510.8|64
1606989730000|2020-12-03 10:02:10|4515.6|4512.8|4516.6|4513.8|4517.1|4514.3|4515.6|4512.8|36
1606989740000|2020-12-03 10:02:20|4515.6|4512.8|4514.6|4511.8|4515.6|4512.8|4514.6|4511.8|14
1606989750000|2020-12-03 10:02:30|4514.9|4512.1|4515.6|4512.8|4515.6|4512.8|4514.9|4512.1|9
1606989760000|2020-12-03 10:02:40|4515.9|4513.1|4514.6|4511.8|4515.9|4513.1|4513.9|4511.1|14
1606989770000|2020-12-03 10:02:50|4514.9|4512.1|4515.6|4512.8|4515.6|4512.8|4514.6|4511.8|7
1606989780000|2020-12-03 10:03:00|4514.6|4511.8|4515.6|4512.8|4515.6|4512.8|4514.6|4511.8|3
1606989790000|2020-12-03 10:03:10|4515.9|4513.1|4515.6|4512.8|4516.6|4513.8|4515.6|4512.8|9
1606989800000|2020-12-03 10:03:20|4515.4|4512.6|4515.6|4512.8|4515.9|4513.1|4515.4|4512.6|14
1606989810000|2020-12-03 10:03:30|4516.1|4513.3|4517.9|4515.1|4518.9|4516.1|4515.6|4512.8|86
1606989820000|2020-12-03 10:03:40|4518.6|4515.8|4518.9|4516.1|4518.9|4516.1|4517.6|4514.8|141
1606989830000|2020-12-03 10:03:50|4519.4|4516.6|4520.6|4517.8|4520.9|4518.1|4517.9|4515.1|77
1606989840000|2020-12-03 10:04:00|4521.1|4518.3|4521.6|4518.8|4522.4|4519.6|4520.6|4517.8|134
1606989850000|2020-12-03 10:04:10|4522.1|4519.3|4521.6|4518.8|4522.9|4520.1|4521.6|4518.8|73
1606989860000|2020-12-03 10:04:20|4522.6|4519.8|4523.6|4520.8|4524.9|4522.1|4522.6|4519.8|143
1606989870000|2020-12-03 10:04:30|4523.4|4520.6|4523.6|4520.8|4525.6|4522.8|4522.6|4519.8|90
1606989880000|2020-12-03 10:04:40|4524.1|4521.3|4523.6|4520.8|4524.6|4521.8|4523.6|4520.8|11
1606989890000|2020-12-03 10:04:50|4523.1|4520.3|4523.4|4520.6|4523.6|4520.8|4522.9|4520.1|23
1606989900000|2020-12-03 10:05:00|4522.6|4519.8|4523.6|4520.8|4523.6|4520.8|4521.6|4518.8|58
1606989910000|2020-12-03 10:05:10|4522.6|4519.8|4523.4|4520.6|4523.6|4520.8|4522.6|4519.8|19
1606989920000|2020-12-03 10:05:20|4523.6|4520.8|4522.6|4519.8|4523.6|4520.8|4522.6|4519.8|5
1606989930000|2020-12-03 10:05:30|4522.4|4519.6|4523.6|4520.8|4523.6|4520.8|4521.6|4518.8|31
1606989940000|2020-12-03 10:05:40|4523.4|4520.6|4522.6|4519.8|4523.6|4520.8|4522.6|4519.8|11
1606989950000|2020-12-03 10:05:50|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|4523.6|4520.8|6
1606989960000|2020-12-03 10:06:00|4522.9|4520.1|4523.6|4520.8|4523.6|4520.8|4522.6|4519.8|24
1606989970000|2020-12-03 10:06:10|4523.4|4520.6|4522.6|4519.8|4523.4|4520.6|4522.6|4519.8|3
1606989980000|2020-12-03 10:06:20|||||||||7
1606989990000|2020-12-03 10:06:30|4522.9|4520.1|4525.4|4522.6|4525.6|4522.8|4522.6|4519.8|68
1606990000000|2020-12-03 10:06:40|4525.6|4522.8|4528.9|4526.1|4529.5|4526.6|4525.4|4522.6|300
1606990010000|2020-12-03 10:06:50|4528.6|4525.8|4526.6|4523.8|4529.4|4526.6|4526.6|4523.8|63
1606990020000|2020-12-03 10:07:00|4525.9|4523.1|4526.6|4523.8|4527.4|4524.6|4525.6|4522.8|63
1606990030000|2020-12-03 10:07:10|4526.1|4523.3|4525.9|4523.1|4526.6|4523.8|4525.6|4522.8|21
1606990040000|2020-12-03 10:07:20|4525.4|4522.6|4524.6|4521.8|4525.6|4522.8|4524.6|4521.8|50
1606990050000|2020-12-03 10:07:30|4524.4|4521.6|4523.6|4520.8|4524.6|4521.8|4523.4|4520.6|22
1606990060000|2020-12-03 10:07:40|4522.9|4520.1|4523.6|4520.8|4524.9|4522.1|4522.6|4519.8|160
1606990070000|2020-12-03 10:07:50|4523.9|4521.1|4521.4|4518.6|4523.9|4521.1|4521.1|4518.3|36
1606990080000|2020-12-03 10:08:00|4521.6|4518.8|4518.6|4515.8|4521.6|4518.8|4518.6|4515.8|35
1606990090000|2020-12-03 10:08:10|4518.1|4515.3|4518.6|4515.8|4518.6|4515.8|4516.6|4513.8|103
1606990100000|2020-12-03 10:08:20|4518.4|4515.6|4517.6|4514.8|4518.6|4515.8|4517.6|4514.8|22
1606990110000|2020-12-03 10:08:30|4517.9|4515.1|4518.6|4515.8|4519.6|4516.8|4517.6|4514.8|26
1606990120000|2020-12-03 10:08:40|4517.4|4514.6|4517.6|4514.8|4517.6|4514.8|4517.4|4514.6|9
1606990130000|2020-12-03 10:08:50|4517.1|4514.3|4515.6|4512.8|4517.6|4514.8|4515.6|4512.8|118
1606990140000|2020-12-03 10:09:00|4515.4|4512.6|4515.6|4512.8|4515.6|4512.8|4514.9|4512.1|23
1606990150000|2020-12-03 10:09:10|4515.4|4512.6|4516.9|4514.1|4517.4|4514.6|4515.4|4512.6|70
1606990160000|2020-12-03 10:09:20|4517.1|4514.3|4515.6|4512.8|4517.6|4514.8|4515.6|4512.8|37
1606990170000|2020-12-03 10:09:30|4515.1|4512.3|4519.4|4516.6|4519.9|4517.1|4514.9|4512.1|42
1606990180000|2020-12-03 10:09:40|4519.6|4516.8|4520.4|4517.6|4520.9|4518.1|4519.4|4516.6|39
1606990190000|2020-12-03 10:09:50|4520.1|4517.3|4517.9|4515.1|4520.1|4517.3|4517.6|4514.8|11
1606990200000|2020-12-03 10:10:00|4518.4|4515.6|4518.6|4515.8|4518.6|4515.8|4518.4|4515.6|8
1606990210000|2020-12-03 10:10:10|4518.9|4516.1|4518.6|4515.8|4518.9|4516.1|4518.6|4515.8|2
1606990220000|2020-12-03 10:10:20|4517.9|4515.1|4519.6|4516.8|4519.6|4516.8|4517.9|4515.1|37
1606990230000|2020-12-03 10:10:30|4519.4|4516.6|4519.6|4516.8|4519.9|4517.1|4519.4|4516.6|3
1606990240000|2020-12-03 10:10:40|4520.6|4517.8|4520.6|4517.8|4520.6|4517.8|4520.6|4517.8|36
1606990250000|2020-12-03 10:10:50|4519.9|4517.1|4519.6|4516.8|4519.9|4517.1|4519.4|4516.6|10
1606990260000|2020-12-03 10:11:00|4520.1|4517.3|4519.6|4516.8|4520.6|4517.8|4518.6|4515.8|49
1606990270000|2020-12-03 10:11:10|4520.1|4517.3|4523.9|4521.1|4523.9|4521.1|4519.9|4517.1|52
1606990280000|2020-12-03 10:11:20|4524.1|4521.3|4524.6|4521.8|4524.9|4522.1|4523.6|4520.8|51
1606990290000|2020-12-03 10:11:30|4525.4|4522.6|4524.6|4521.8|4525.6|4522.8|4524.6|4521.8|32
1606990300000|2020-12-03 10:11:40|4525.1|4522.3|4525.6|4522.8|4525.6|4522.8|4525.1|4522.3|11
1606990310000|2020-12-03 10:11:50|||||||||5
1606990320000|2020-12-03 10:12:00|4525.4|4522.6|4525.9|4523.1|4526.4|4523.6|4524.9|4522.1|44
1606990330000|2020-12-03 10:12:10|4525.6|4522.8|4526.9|4524.1|4526.9|4524.1|4525.6|4522.8|10
1606990340000|2020-12-03 10:12:20|4527.4|4524.6|4526.6|4523.8|4527.6|4524.8|4526.1|4523.3|33
1606990350000|2020-12-03 10:12:30|||||||||4
1606990360000|2020-12-03 10:12:40|4526.9|4524.1|4527.4|4524.6|4527.6|4524.8|4526.9|4524.1|14
1606990370000|2020-12-03 10:12:50|4527.1|4524.3|4526.6|4523.8|4527.1|4524.3|4526.6|4523.8|7
1606990380000|2020-12-03 10:13:00|4526.4|4523.6|4525.6|4522.8|4526.6|4523.8|4525.6|4522.8|11
1606990390000|2020-12-03 10:13:10|4525.9|4523.1|4526.6|4523.8|4526.6|4523.8|4525.9|4523.1|11
1606990400000|2020-12-03 10:13:20|4525.9|4523.1|4526.4|4523.6|4526.6|4523.8|4525.6|4522.8|43
1606990410000|2020-12-03 10:13:30|4525.9|4523.1|4525.6|4522.8|4525.9|4523.1|4525.6|4522.8|5
1606990420000|2020-12-03 10:13:40|4525.1|4522.3|4524.6|4521.8|4525.1|4522.3|4524.6|4521.8|6
1606990430000|2020-12-03 10:13:50|4523.9|4521.1|4521.9|4519.1|4523.9|4521.1|4521.6|4518.8|42
1606990440000|2020-12-03 10:14:00|4521.6|4518.8|4521.6|4518.8|4521.9|4519.1|4521.6|4518.8|3
1606990450000|2020-12-03 10:14:10|4521.9|4519.1|4522.6|4519.8|4522.6|4519.8|4521.9|4519.1|5
1606990460000|2020-12-03 10:14:20|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|4521.9|4519.1|13
1606990480000|2020-12-03 10:14:40|4522.4|4519.6|4521.9|4519.1|4522.6|4519.8|4521.9|4519.1|4
1606990490000|2020-12-03 10:14:50|4522.4|4519.6|4522.6|4519.8|4522.6|4519.8|4521.9|4519.1|10
1606990500000|2020-12-03 10:15:00|4522.1|4519.3|4520.6|4517.8|4522.1|4519.3|4520.6|4517.8|31
1606990510000|2020-12-03 10:15:10|4519.9|4517.1|4520.6|4517.8|4520.6|4517.8|4519.6|4516.8|44
1606990520000|2020-12-03 10:15:20|4519.9|4517.1|4520.6|4517.8|4520.6|4517.8|4519.9|4517.1|7
1606990530000|2020-12-03 10:15:30|4520.4|4517.6|4519.9|4517.1|4520.6|4517.8|4519.9|4517.1|17
1606990540000|2020-12-03 10:15:40|4519.6|4516.8|4519.6|4516.8|4519.9|4517.1|4518.9|4516.1|10
1606990550000|2020-12-03 10:15:50|4519.4|4516.6|4519.9|4517.1|4519.9|4517.1|4518.6|4515.8|9
1606990560000|2020-12-03 10:16:00|4519.6|4516.8|4519.6|4516.8|4519.6|4516.8|4518.6|4515.8|18
1606990570000|2020-12-03 10:16:10|4519.9|4517.1|4519.6|4516.8|4519.9|4517.1|4518.9|4516.1|23
1606990580000|2020-12-03 10:16:20|4519.1|4516.3|4518.9|4516.1|4519.1|4516.3|4518.6|4515.8|2
1606990590000|2020-12-03 10:16:30|4519.4|4516.6|4519.6|4516.8|4519.9|4517.1|4519.4|4516.6|11
1606990600000|2020-12-03 10:16:40|4519.9|4517.1|4519.6|4516.8|4520.9|4518.1|4519.6|4516.8|42
1606990610000|2020-12-03 10:16:50|4519.1|4516.3|4519.6|4516.8|4519.6|4516.8|4518.9|4516.1|10
1606990620000|2020-12-03 10:17:00|4519.4|4516.6|4520.6|4517.8|4520.6|4517.8|4519.4|4516.6|19
1606990630000|2020-12-03 10:17:10|4520.1|4517.3|4519.6|4516.8|4520.1|4517.3|4519.6|4516.8|2
1606990640000|2020-12-03 10:17:20|4519.1|4516.3|4518.9|4516.1|4519.1|4516.3|4518.1|4515.3|21
1606990650000|2020-12-03 10:17:30|4518.1|4515.3|4518.6|4515.8|4518.6|4515.8|4517.6|4514.8|12
1606990660000|2020-12-03 10:17:40|4518.9|4516.1|4520.6|4517.8|4521.9|4519.1|4518.9|4516.1|29
1606990670000|2020-12-03 10:17:50|4520.9|4518.1|4519.9|4517.1|4520.9|4518.1|4519.9|4517.1|7
1606990680000|2020-12-03 10:18:00|4519.6|4516.8|4519.4|4516.6|4519.9|4517.1|4518.9|4516.1|4
1606990690000|2020-12-03 10:18:10|4519.6|4516.8|4517.4|4514.6|4519.6|4516.8|4516.6|4513.8|46
1606990700000|2020-12-03 10:18:20|4517.6|4514.8|4516.6|4513.8|4517.9|4515.1|4516.6|4513.8|36
1606990710000|2020-12-03 10:18:30|4516.9|4514.1|4517.6|4514.8|4517.9|4515.1|4516.9|4514.1|22
1606990720000|2020-12-03 10:18:40|4517.9|4515.1|4517.1|4514.3|4517.9|4515.1|4516.9|4514.1|4
1606990730000|2020-12-03 10:18:50|4516.9|4514.1|4516.6|4513.8|4516.9|4514.1|4516.6|4513.8|0
1606990740000|2020-12-03 10:19:00|4515.9|4513.1|4515.6|4512.8|4515.9|4513.1|4515.4|4512.6|10
1606990750000|2020-12-03 10:19:10|4515.9|4513.1|4516.6|4513.8|4516.6|4513.8|4514.6|4511.8|35
1606990760000|2020-12-03 10:19:20|4517.4|4514.6|4518.6|4515.8|4518.6|4515.8|4517.4|4514.6|39
1606990770000|2020-12-03 10:19:30|4518.9|4516.1|4518.9|4516.1|4519.6|4516.8|4518.9|4516.1|9
1606990780000|2020-12-03 10:19:40|4518.6|4515.8|4517.9|4515.1|4518.6|4515.8|4517.6|4514.8|21
1606990790000|2020-12-03 10:19:50|4517.6|4514.8|4517.6|4514.8|4517.9|4515.1|4516.9|4514.1|9
1606990800000|2020-12-03 10:20:00|4517.4|4514.6|4517.6|4514.8|4517.6|4514.8|4517.4|4514.6|1
1606990810000|2020-12-03 10:20:10|4518.6|4515.8|4517.6|4514.8|4518.9|4516.1|4517.6|4514.8|9
1606990820000|2020-12-03 10:20:20|4517.1|4514.3|4518.4|4515.6|4518.6|4515.8|4516.9|4514.1|13
1606990830000|2020-12-03 10:20:30|4518.6|4515.8|4517.6|4514.8|4518.6|4515.8|4517.6|4514.8|1
1606990840000|2020-12-03 10:20:40|4517.1|4514.3|4518.4|4515.6|4518.6|4515.8|4516.9|4514.1|14
1606990850000|2020-12-03 10:20:50|4518.6|4515.8|4519.6|4516.8|4519.6|4516.8|4518.6|4515.8|2
1606990860000|2020-12-03 10:21:00|4519.4|4516.6|4518.6|4515.8|4519.6|4516.8|4517.9|4515.1|22
1606990870000|2020-12-03 10:21:10|4518.4|4515.6|4516.6|4513.8|4518.4|4515.6|4516.6|4513.8|17
1606990880000|2020-12-03 10:21:20|4516.9|4514.1|4516.6|4513.8|4516.9|4514.1|4516.6|4513.8|8
1606990890000|2020-12-03 10:21:30|||||||||3
1606990900000|2020-12-03 10:21:40|4515.6|4512.8|4514.9|4512.1|4515.6|4512.8|4514.9|4512.1|38
1606990910000|2020-12-03 10:21:50|4515.4|4512.6|4515.9|4513.1|4515.9|4513.1|4514.9|4512.1|17
1606990920000|2020-12-03 10:22:00|4515.6|4512.8|4514.6|4511.8|4515.6|4512.8|4514.6|4511.8|19
1606990930000|2020-12-03 10:22:10|4514.9|4512.1|4515.6|4512.8|4515.6|4512.8|4513.6|4510.8|76
1606990940000|2020-12-03 10:22:20|4515.1|4512.3|4514.6|4511.8|4515.4|4512.6|4513.6|4510.8|39
1606990950000|2020-12-03 10:22:30|4514.9|4512.1|4516.4|4513.6|4516.4|4513.6|4514.6|4511.8|25
1606990960000|2020-12-03 10:22:40|4516.1|4513.3|4516.9|4514.1|4516.9|4514.1|4515.6|4512.8|15
1606990970000|2020-12-03 10:22:50|4516.6|4513.8|4516.6|4513.8|4516.9|4514.1|4516.6|4513.8|5
1606990980000|2020-12-03 10:23:00|4516.9|4514.1|4516.6|4513.8|4516.9|4514.1|4516.6|4513.8|4
1606990990000|2020-12-03 10:23:10|4516.9|4514.1|4516.6|4513.8|4516.9|4514.1|4516.6|4513.8|1
1606991000000|2020-12-03 10:23:20|4516.1|4513.3|4513.6|4510.8|4516.1|4513.3|4513.6|4510.8|23
1606991010000|2020-12-03 10:23:30|4513.9|4511.1|4513.6|4510.8|4513.9|4511.1|4513.6|4510.8|3
1606991020000|2020-12-03 10:23:40|4513.1|4510.3|4513.6|4510.8|4513.6|4510.8|4513.1|4510.3|29
1606991030000|2020-12-03 10:23:50|4513.4|4510.6|4513.6|4510.8|4513.6|4510.8|4512.9|4510.1|11
1606991040000|2020-12-03 10:24:00|||||||||5
1606991050000|2020-12-03 10:24:10|4513.4|4510.6|4512.9|4510.1|4513.6|4510.8|4512.6|4509.8|52
1606991060000|2020-12-03 10:24:20|||||||||6
1606991070000|2020-12-03 10:24:30|4511.9|4509.1|4511.6|4508.8|4511.9|4509.1|4510.9|4508.1|42
1606991080000|2020-12-03 10:24:40|4510.6|4507.8|4509.4|4506.6|4510.6|4507.8|4509.4|4506.6|23
1606991090000|2020-12-03 10:24:50|4509.6|4506.8|4509.6|4506.8|4509.9|4507.1|4509.1|4506.3|40
1606991100000|2020-12-03 10:25:00|4509.4|4506.6|4506.9|4504.1|4509.4|4506.6|4505.9|4503.1|113
1606991110000|2020-12-03 10:25:10|4506.6|4503.8|4507.6|4504.8|4507.6|4504.8|4506.6|4503.8|26
1606991120000|2020-12-03 10:25:20|4506.9|4504.1|4507.6|4504.8|4507.9|4505.1|4506.6|4503.8|55
1606991130000|2020-12-03 10:25:30|4507.4|4504.6|4507.6|4504.8|4507.6|4504.8|4507.1|4504.3|19
1606991140000|2020-12-03 10:25:40|4507.4|4504.6|4507.4|4504.6|4507.6|4504.8|4506.6|4503.8|22
1606991150000|2020-12-03 10:25:50|4507.6|4504.8|4506.6|4503.8|4507.6|4504.8|4506.6|4503.8|7
1606991160000|2020-12-03 10:26:00|4506.9|4504.1|4506.6|4503.8|4507.6|4504.8|4506.6|4503.8|14
1606991170000|2020-12-03 10:26:10|4506.9|4504.1|4504.6|4501.8|4506.9|4504.1|4504.6|4501.8|30
1606991180000|2020-12-03 10:26:20|4503.9|4501.1|4504.6|4501.8|4504.9|4502.1|4503.9|4501.1|37
1606991190000|2020-12-03 10:26:30|4503.9|4501.1|4503.6|4500.8|4503.9|4501.1|4503.6|4500.8|10
1606991200000|2020-12-03 10:26:40|4504.9|4502.1|4504.9|4502.1|4505.6|4502.8|4504.6|4501.8|52
1606991210000|2020-12-03 10:26:50|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|1
1606991220000|2020-12-03 10:27:00|4503.9|4501.1|4502.6|4499.8|4503.9|4501.1|4502.6|4499.8|48
1606991230000|2020-12-03 10:27:10|4502.1|4499.3|4502.6|4499.8|4502.6|4499.8|4502.1|4499.3|17
1606991240000|2020-12-03 10:27:20|4502.4|4499.6|4502.6|4499.8|4502.6|4499.8|4501.9|4499.1|16
1606991250000|2020-12-03 10:27:30|4502.4|4499.6|4502.6|4499.8|4502.9|4500.1|4501.9|4499.1|18
1606991260000|2020-12-03 10:27:40|4502.9|4500.1|4504.6|4501.8|4504.9|4502.1|4502.9|4500.1|30
1606991270000|2020-12-03 10:27:50|4505.1|4502.3|4504.6|4501.8|4505.9|4503.1|4504.4|4501.6|30
1606991280000|2020-12-03 10:28:00|4504.9|4502.1|4503.6|4500.8|4504.9|4502.1|4503.4|4500.6|18
1606991290000|2020-12-03 10:28:10|4503.4|4500.6|4502.6|4499.8|4503.6|4500.8|4502.6|4499.8|11
1606991300000|2020-12-03 10:28:20|4502.9|4500.1|4502.6|4499.8|4502.9|4500.1|4502.6|4499.8|3
1606991310000|2020-12-03 10:28:30|4503.6|4500.8|4502.6|4499.8|4503.9|4501.1|4502.6|4499.8|16
1606991320000|2020-12-03 10:28:40|4502.4|4499.6|4502.6|4499.8|4502.6|4499.8|4501.9|4499.1|10
1606991330000|2020-12-03 10:28:50|4502.4|4499.6|4501.9|4499.1|4502.6|4499.8|4501.9|4499.1|11
1606991340000|2020-12-03 10:29:00|4502.4|4499.6|4501.9|4499.1|4502.4|4499.6|4501.9|4499.1|7
1606991350000|2020-12-03 10:29:10|4502.1|4499.3|4500.1|4497.3|4502.4|4499.6|4499.9|4497.1|72
1606991360000|2020-12-03 10:29:20|4500.4|4497.6|4499.6|4496.8|4500.4|4497.6|4497.6|4494.8|56
1606991370000|2020-12-03 10:29:30|4499.9|4497.1|4499.6|4496.8|4499.9|4497.1|4499.6|4496.8|20
1606991380000|2020-12-03 10:29:40|4500.6|4497.8|4500.6|4497.8|4501.6|4498.8|4500.6|4497.8|37
1606991390000|2020-12-03 10:29:50|4500.9|4498.1|4502.1|4499.3|4503.6|4500.8|4500.6|4497.8|92
1606991400000|2020-12-03 10:30:00|4502.4|4499.6|4503.6|4500.8|4503.6|4500.8|4502.4|4499.6|11
1606991410000|2020-12-03 10:30:10|4502.9|4500.1|4503.6|4500.8|4504.6|4501.8|4502.9|4500.1|21
1606991420000|2020-12-03 10:30:20|4503.9|4501.1|4504.6|4501.8|4504.6|4501.8|4503.6|4500.8|21
1606991430000|2020-12-03 10:30:30|4504.4|4501.6|4503.6|4500.8|4504.4|4501.6|4503.6|4500.8|16
1606991440000|2020-12-03 10:30:40|||||||||10
1606991450000|2020-12-03 10:30:50|4503.9|4501.1|4503.6|4500.8|4503.9|4501.1|4503.6|4500.8|1
1606991460000|2020-12-03 10:31:00|4503.4|4500.6|4503.6|4500.8|4503.6|4500.8|4502.9|4500.1|10
1606991470000|2020-12-03 10:31:10|4503.4|4500.6|4500.6|4497.8|4503.4|4500.6|4499.6|4496.8|37
1606991480000|2020-12-03 10:31:20|||||||||7
1606991490000|2020-12-03 10:31:30|4501.6|4498.8|4501.6|4498.8|4502.6|4499.8|4501.6|4498.8|14
1606991500000|2020-12-03 10:31:40|4502.1|4499.3|4502.6|4499.8|4502.6|4499.8|4501.6|4498.8|4
1606991510000|2020-12-03 10:31:50|4503.6|4500.8|4503.6|4500.8|4504.6|4501.8|4503.6|4500.8|22
1606991520000|2020-12-03 10:32:00|4503.9|4501.1|4503.6|4500.8|4504.9|4502.1|4503.6|4500.8|23
1606991530000|2020-12-03 10:32:10|4504.4|4501.6|4504.6|4501.8|4504.9|4502.1|4504.4|4501.6|6
1606991540000|2020-12-03 10:32:20|4505.4|4502.6|4505.6|4502.8|4505.6|4502.8|4504.6|4501.8|23
1606991550000|2020-12-03 10:32:30|4506.1|4503.3|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|27
1606991560000|2020-12-03 10:32:40|4506.1|4503.3|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|3
1606991570000|2020-12-03 10:32:50|4506.1|4503.3|4506.6|4503.8|4506.6|4503.8|4505.9|4503.1|7
1606991580000|2020-12-03 10:33:00|4506.4|4503.6|4505.6|4502.8|4506.4|4503.6|4505.6|4502.8|14
1606991590000|2020-12-03 10:33:10|4505.9|4503.1|4506.6|4503.8|4506.6|4503.8|4505.6|4502.8|7
1606991600000|2020-12-03 10:33:20|4506.4|4503.6|4506.6|4503.8|4506.6|4503.8|4506.4|4503.6|0
1606991610000|2020-12-03 10:33:30|4505.6|4502.8|4506.6|4503.8|4506.6|4503.8|4505.6|4502.8|35
1606991620000|2020-12-03 10:33:40|4507.6|4504.8|4506.6|4503.8|4507.6|4504.8|4506.6|4503.8|29
1606991630000|2020-12-03 10:33:50|4506.4|4503.6|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|12
1606991640000|2020-12-03 10:34:00|4506.1|4503.3|4507.6|4504.8|4507.6|4504.8|4505.9|4503.1|23
1606991650000|2020-12-03 10:34:10|4507.9|4505.1|4507.9|4505.1|4508.6|4505.8|4507.6|4504.8|69
1606991660000|2020-12-03 10:34:20|4508.1|4505.3|4508.6|4505.8|4509.4|4506.6|4508.1|4505.3|19
1606991670000|2020-12-03 10:34:30|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|12
1606991680000|2020-12-03 10:34:40|4507.6|4504.8|4506.6|4503.8|4508.6|4505.8|4506.6|4503.8|34
1606991690000|2020-12-03 10:34:50|4506.9|4504.1|4506.6|4503.8|4507.1|4504.3|4506.6|4503.8|5
1606991700000|2020-12-03 10:35:00|4506.4|4503.6|4505.6|4502.8|4506.6|4503.8|4503.9|4501.1|28
1606991710000|2020-12-03 10:35:10|4505.9|4503.1|4507.6|4504.8|4508.1|4505.3|4505.9|4503.1|10
1606991720000|2020-12-03 10:35:20|4508.4|4505.6|4507.6|4504.8|4508.4|4505.6|4507.6|4504.8|8
1606991730000|2020-12-03 10:35:30|4507.1|4504.3|4506.6|4503.8|4507.1|4504.3|4506.6|4503.8|11
1606991740000|2020-12-03 10:35:40|4506.9|4504.1|4507.6|4504.8|4507.6|4504.8|4506.6|4503.8|14
1606991750000|2020-12-03 10:35:50|4508.4|4505.6|4508.6|4505.8|4508.6|4505.8|4507.6|4504.8|14
1606991760000|2020-12-03 10:36:00|4508.4|4505.6|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|12
1606991770000|2020-12-03 10:36:10|4508.1|4505.3|4508.9|4506.1|4509.6|4506.8|4508.1|4505.3|4
1606991780000|2020-12-03 10:36:20|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|4507.9|4505.1|6
1606991790000|2020-12-03 10:36:30|4509.4|4506.6|4508.6|4505.8|4509.6|4506.8|4508.6|4505.8|10
1606991800000|2020-12-03 10:36:40|4508.9|4506.1|4508.9|4506.1|4509.1|4506.3|4508.6|4505.8|2
1606991810000|2020-12-03 10:36:50|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|1
1606991820000|2020-12-03 10:37:00|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|4508.9|4506.1|5
1606991830000|2020-12-03 10:37:10|4509.1|4506.3|4508.6|4505.8|4509.1|4506.3|4508.6|4505.8|4
1606991840000|2020-12-03 10:37:20|4508.9|4506.1|4508.6|4505.8|4509.4|4506.6|4508.6|4505.8|7
1606991850000|2020-12-03 10:37:30|4508.4|4505.6|4508.6|4505.8|4509.1|4506.3|4507.9|4505.1|4
1606991860000|2020-12-03 10:37:40|4507.9|4505.1|4508.6|4505.8|4508.6|4505.8|4507.9|4505.1|6
1606991870000|2020-12-03 10:37:50|4508.4|4505.6|4508.6|4505.8|4508.9|4506.1|4508.4|4505.6|2
1606991880000|2020-12-03 10:38:00|4509.6|4506.8|4509.6|4506.8|4510.6|4507.8|4509.6|4506.8|25
1606991890000|2020-12-03 10:38:10|4510.4|4507.6|4513.9|4511.1|4513.9|4511.1|4510.4|4507.6|116
1606991900000|2020-12-03 10:38:20|4514.6|4511.8|4514.6|4511.8|4514.9|4512.1|4512.9|4510.1|48
1606991910000|2020-12-03 10:38:30|4514.4|4511.6|4513.9|4511.1|4515.9|4513.1|4513.6|4510.8|97
1606991920000|2020-12-03 10:38:40|4513.6|4510.8|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|25
1606991930000|2020-12-03 10:38:50|4513.9|4511.1|4512.6|4509.8|4513.9|4511.1|4512.6|4509.8|8
1606991940000|2020-12-03 10:39:00|4512.4|4509.6|4511.6|4508.8|4512.4|4509.6|4511.6|4508.8|8
1606991950000|2020-12-03 10:39:10|4511.9|4509.1|4511.6|4508.8|4511.9|4509.1|4511.1|4508.3|17
1606991960000|2020-12-03 10:39:20|4511.1|4508.3|4510.6|4507.8|4511.4|4508.6|4510.6|4507.8|8
1606991970000|2020-12-03 10:39:30|4510.9|4508.1|4512.6|4509.8|4512.6|4509.8|4510.9|4508.1|11
1606991980000|2020-12-03 10:39:40|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|8
1606991990000|2020-12-03 10:39:50|4513.4|4510.6|4513.4|4510.6|4513.6|4510.8|4512.6|4509.8|20
1606992000000|2020-12-03 10:40:00|4513.1|4510.3|4511.9|4509.1|4513.1|4510.3|4511.9|4509.1|6
1606992010000|2020-12-03 10:40:10|||||||||2
1606992020000|2020-12-03 10:40:20|4512.6|4509.8|4510.9|4508.1|4512.6|4509.8|4510.9|4508.1|21
1606992030000|2020-12-03 10:40:30|4510.6|4507.8|4510.9|4508.1|4511.6|4508.8|4510.6|4507.8|18
1606992040000|2020-12-03 10:40:40|4511.4|4508.6|4509.6|4506.8|4511.6|4508.8|4509.6|4506.8|27
1606992050000|2020-12-03 10:40:50|4509.4|4506.6|4510.6|4507.8|4510.9|4508.1|4509.4|4506.6|10
1606992060000|2020-12-03 10:41:00|||||||||4
1606992070000|2020-12-03 10:41:10|4510.9|4508.1|4510.6|4507.8|4510.9|4508.1|4510.6|4507.8|0
1606992080000|2020-12-03 10:41:20|4510.1|4507.3|4508.6|4505.8|4510.1|4507.3|4508.6|4505.8|5
1606992090000|2020-12-03 10:41:30|||||||||1
1606992100000|2020-12-03 10:41:40|4508.4|4505.6|4508.6|4505.8|4508.6|4505.8|4508.4|4505.6|23
1606992110000|2020-12-03 10:41:50|4508.4|4505.6|4507.4|4504.6|4508.6|4505.8|4506.6|4503.8|65
1606992120000|2020-12-03 10:42:00|4507.1|4504.3|4505.6|4502.8|4507.6|4504.8|4505.1|4502.3|55
1606992130000|2020-12-03 10:42:10|4505.4|4502.6|4506.6|4503.8|4506.9|4504.1|4504.9|4502.1|22
1606992140000|2020-12-03 10:42:20|4506.9|4504.1|4507.6|4504.8|4507.6|4504.8|4506.9|4504.1|11
1606992150000|2020-12-03 10:42:30|4507.1|4504.3|4505.6|4502.8|4507.6|4504.8|4505.6|4502.8|18
1606992160000|2020-12-03 10:42:40|4505.9|4503.1|4505.6|4502.8|4505.9|4503.1|4505.6|4502.8|8
1606992170000|2020-12-03 10:42:50|4504.6|4501.8|4503.9|4501.1|4504.6|4501.8|4503.6|4500.8|66
1606992180000|2020-12-03 10:43:00|4503.6|4500.8|4503.9|4501.1|4503.9|4501.1|4503.6|4500.8|7
1606992190000|2020-12-03 10:43:10|||||||||3
1606992200000|2020-12-03 10:43:20|4504.1|4501.3|4502.9|4500.1|4504.6|4501.8|4502.6|4499.8|40
1606992210000|2020-12-03 10:43:30|4503.6|4500.8|4502.6|4499.8|4503.6|4500.8|4502.6|4499.8|22
1606992220000|2020-12-03 10:43:40|4502.4|4499.6|4500.6|4497.8|4502.6|4499.8|4500.6|4497.8|36
1606992230000|2020-12-03 10:43:50|4500.9|4498.1|4501.6|4498.8|4501.6|4498.8|4500.9|4498.1|14
1606992240000|2020-12-03 10:44:00|4501.4|4498.6|4501.6|4498.8|4501.6|4498.8|4500.6|4497.8|23
1606992250000|2020-12-03 10:44:10|||||||||6
1606992260000|2020-12-03 10:44:20|4502.6|4499.8|4502.6|4499.8|4502.9|4500.1|4501.9|4499.1|23
1606992270000|2020-12-03 10:44:30|||||||||1
1606992280000|2020-12-03 10:44:40|4502.9|4500.1|4503.6|4500.8|4503.6|4500.8|4502.9|4500.1|9
1606992290000|2020-12-03 10:44:50|4503.9|4501.1|4501.6|4498.8|4503.9|4501.1|4501.6|4498.8|11
1606992300000|2020-12-03 10:45:00|4501.4|4498.6|4502.6|4499.8|4502.9|4500.1|4501.4|4498.6|16
1606992310000|2020-12-03 10:45:10|4502.9|4500.1|4502.9|4500.1|4503.6|4500.8|4502.9|4500.1|18
1606992320000|2020-12-03 10:45:20|4502.6|4499.8|4502.9|4500.1|4502.9|4500.1|4502.6|4499.8|5
1606992330000|2020-12-03 10:45:30|4502.6|4499.8|4502.9|4500.1|4503.4|4500.6|4502.6|4499.8|8
1606992340000|2020-12-03 10:45:40|4503.1|4500.3|4509.1|4506.3|4510|4507.1|4503.1|4500|183
1606992350000|2020-12-03 10:45:50|4508.9|4506.1|4507.4|4504.6|4508.9|4506.1|4506.9|4504.1|12
1606992360000|2020-12-03 10:46:00|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4506.9|4504.1|14
1606992370000|2020-12-03 10:46:10|4507.9|4505.1|4507.6|4504.8|4509.1|4506.3|4507.6|4504.8|23
1606992380000|2020-12-03 10:46:20|4507.9|4505.1|4508.4|4505.6|4508.6|4505.8|4507.9|4505.1|11
1606992390000|2020-12-03 10:46:30|4508.6|4505.8|4508.9|4506.1|4508.9|4506.1|4508.6|4505.8|4
1606992400000|2020-12-03 10:46:40|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4508.6|4505.8|20
1606992410000|2020-12-03 10:46:50|4508.6|4505.8|4508.6|4505.8|4509.6|4506.8|4508.6|4505.8|12
1606992420000|2020-12-03 10:47:00|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4506.6|4503.8|18
1606992430000|2020-12-03 10:47:10|4507.9|4505.1|4507.6|4504.8|4508.4|4505.6|4507.6|4504.8|8
1606992440000|2020-12-03 10:47:20|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|4508.6|4505.8|6
1606992450000|2020-12-03 10:47:30|||||||||2
1606992460000|2020-12-03 10:47:40|4508.9|4506.1|4508.6|4505.8|4509.6|4506.8|4508.6|4505.8|14
1606992470000|2020-12-03 10:47:50|4508.9|4506.1|4509.6|4506.8|4509.6|4506.8|4508.6|4505.8|3
1606992480000|2020-12-03 10:48:00|4509.4|4506.6|4506.9|4504.1|4509.4|4506.6|4506.6|4503.8|24
1606992490000|2020-12-03 10:48:10|4507.6|4504.8|4508.6|4505.8|4508.6|4505.8|4507.6|4504.8|22
1606992500000|2020-12-03 10:48:20|4507.9|4505.1|4507.6|4504.8|4508.6|4505.8|4507.4|4504.6|4
1606992510000|2020-12-03 10:48:30|4507.9|4505.1|4509.6|4506.8|4509.9|4507.1|4507.9|4505.1|20
1606992520000|2020-12-03 10:48:40|4509.4|4506.6|4509.6|4506.8|4509.9|4507.1|4509.4|4506.6|13
1606992530000|2020-12-03 10:48:50|4508.9|4506.1|4509.6|4506.8|4509.6|4506.8|4508.9|4506.1|5
1606992540000|2020-12-03 10:49:00|4509.4|4506.6|4509.6|4506.8|4509.9|4507.1|4508.9|4506.1|9
1606992550000|2020-12-03 10:49:10|||||||||1
1606992560000|2020-12-03 10:49:20|4509.9|4507.1|4509.6|4506.8|4509.9|4507.1|4509.6|4506.8|5
1606992570000|2020-12-03 10:49:30|4509.9|4507.1|4509.6|4506.8|4510.6|4507.8|4509.6|4506.8|13
1606992580000|2020-12-03 10:49:40|4509.9|4507.1|4509.6|4506.8|4509.9|4507.1|4509.6|4506.8|24
1606992590000|2020-12-03 10:49:50|4509.9|4507.1|4509.6|4506.8|4510.4|4507.6|4509.6|4506.8|9
1606992600000|2020-12-03 10:50:00|4509.9|4507.1|4511.6|4508.8|4511.6|4508.8|4509.9|4507.1|15
1606992610000|2020-12-03 10:50:10|4511.4|4508.6|4510.9|4508.1|4511.6|4508.8|4510.6|4507.8|29
1606992620000|2020-12-03 10:50:20|4511.6|4508.8|4510.6|4507.8|4511.6|4508.8|4509.9|4507.1|14
1606992630000|2020-12-03 10:50:30|4510.4|4507.6|4510.6|4507.8|4510.9|4508.1|4510.4|4507.6|7
1606992650000|2020-12-03 10:50:50|||||||||1
1606992660000|2020-12-03 10:51:00|4510.9|4508.1|4511.6|4508.8|4511.6|4508.8|4510.6|4507.8|6
1606992670000|2020-12-03 10:51:10|4511.1|4508.3|4511.1|4508.3|4511.1|4508.3|4510.9|4508.1|7
1606992680000|2020-12-03 10:51:20|4510.9|4508.1|4510.6|4507.8|4511.1|4508.3|4510.6|4507.8|0
1606992690000|2020-12-03 10:51:30|4510.9|4508.1|4512.6|4509.8|4512.6|4509.8|4510.9|4508.1|31
1606992700000|2020-12-03 10:51:40|4512.9|4510.1|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|18
1606992710000|2020-12-03 10:51:50|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4512.1|4509.3|17
1606992720000|2020-12-03 10:52:00|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4511.9|4509.1|5
1606992730000|2020-12-03 10:52:10|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.6|4509.8|8
1606992740000|2020-12-03 10:52:20|4512.6|4509.8|4512.6|4509.8|4513.9|4511.1|4512.6|4509.8|43
1606992750000|2020-12-03 10:52:30|4512.9|4510.1|4513.4|4510.6|4513.4|4510.6|4512.6|4509.8|10
1606992760000|2020-12-03 10:52:40|4513.6|4510.8|4515.6|4512.8|4517.9|4515.1|4513.6|4510.8|105
1606992770000|2020-12-03 10:52:50|4515.9|4513.1|4515.6|4512.8|4516.6|4513.8|4515.6|4512.8|25
1606992780000|2020-12-03 10:53:00|4515.4|4512.6|4513.9|4511.1|4515.4|4512.6|4513.1|4510.3|40
1606992790000|2020-12-03 10:53:10|4514.1|4511.3|4513.6|4510.8|4514.6|4511.8|4513.4|4510.6|3
1606992800000|2020-12-03 10:53:20|4513.1|4510.3|4513.1|4510.3|4513.6|4510.8|4512.9|4510.1|16
1606992810000|2020-12-03 10:53:30|4513.4|4510.6|4512.9|4510.1|4513.6|4510.8|4512.9|4510.1|7
1606992820000|2020-12-03 10:53:40|4513.1|4510.3|4512.9|4510.1|4513.6|4510.8|4512.6|4509.8|4
1606992830000|2020-12-03 10:53:50|4512.6|4509.8|4512.6|4509.8|4512.6|4509.8|4512.4|4509.6|0
1606992840000|2020-12-03 10:54:00|4512.9|4510.1|4511.6|4508.8|4513.6|4510.8|4511.4|4508.6|33
1606992850000|2020-12-03 10:54:10|4511.4|4508.6|4510.6|4507.8|4511.6|4508.8|4510.4|4507.6|28
1606992860000|2020-12-03 10:54:20|||||||||5
1606992870000|2020-12-03 10:54:30|4511.1|4508.3|4511.6|4508.8|4511.6|4508.8|4510.6|4507.8|28
1606992880000|2020-12-03 10:54:40|4511.4|4508.6|4511.6|4508.8|4512.6|4509.8|4511.4|4508.6|12
1606992890000|2020-12-03 10:54:50|4511.9|4509.1|4513.6|4510.8|4513.6|4510.8|4511.6|4508.8|35
1606992900000|2020-12-03 10:55:00|4513.4|4510.6|4513.6|4510.8|4513.6|4510.8|4513.4|4510.6|11
1606992910000|2020-12-03 10:55:10|4513.4|4510.6|4512.6|4509.8|4513.4|4510.6|4511.6|4508.8|18
1606992920000|2020-12-03 10:55:20|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|10
1606992930000|2020-12-03 10:55:30|4511.6|4508.8|4511.9|4509.1|4512.6|4509.8|4511.6|4508.8|4
1606992940000|2020-12-03 10:55:40|4511.6|4508.8|4512.6|4509.8|4512.9|4510.1|4511.6|4508.8|2
1606992950000|2020-12-03 10:55:50|4513.6|4510.8|4513.1|4510.3|4513.6|4510.8|4512.6|4509.8|27
1606992960000|2020-12-03 10:56:00|4513.4|4510.6|4513.4|4510.6|4513.6|4510.8|4512.6|4509.8|20
1606992970000|2020-12-03 10:56:10|4513.6|4510.8|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|7
1606992990000|2020-12-03 10:56:30|||||||||2
1606993000000|2020-12-03 10:56:40|4511.9|4509.1|4511.6|4508.8|4511.9|4509.1|4510.9|4508.1|17
1606993010000|2020-12-03 10:56:50|4511.1|4508.3|4513.6|4510.8|4513.6|4510.8|4511.1|4508.3|6
1606993020000|2020-12-03 10:57:00|4514.1|4511.3|4511.6|4508.8|4514.1|4511.3|4511.6|4508.8|54
1606993030000|2020-12-03 10:57:10|4511.9|4509.1|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|5
1606993040000|2020-12-03 10:57:20|4512.4|4509.6|4511.6|4508.8|4512.6|4509.8|4511.6|4508.8|4
1606993050000|2020-12-03 10:57:30|4512.4|4509.6|4511.4|4508.6|4512.4|4509.6|4510.6|4507.8|17
1606993060000|2020-12-03 10:57:40|4511.6|4508.8|4510.1|4507.3|4511.6|4508.8|4509.4|4506.6|51
1606993070000|2020-12-03 10:57:50|4509.9|4507.1|4509.6|4506.8|4510.6|4507.8|4508.9|4506.1|17
1606993080000|2020-12-03 10:58:00|4509.9|4507.1|4511.4|4508.6|4511.6|4508.8|4509.9|4507.1|20
1606993090000|2020-12-03 10:58:10|4511.6|4508.8|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|7
1606993100000|2020-12-03 10:58:20|4511.6|4508.8|4511.1|4508.3|4512.4|4509.6|4511.1|4508.3|36
1606993110000|2020-12-03 10:58:30|4510.9|4508.1|4511.1|4508.3|4511.6|4508.8|4510.6|4507.8|5
1606993120000|2020-12-03 10:58:40|4511.4|4508.6|4511.1|4508.3|4511.6|4508.8|4510.6|4507.8|3
1606993130000|2020-12-03 10:58:50|4511.4|4508.6|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|5
1606993140000|2020-12-03 10:59:00|4510.9|4508.1|4511.6|4508.8|4511.6|4508.8|4510.6|4507.8|10
1606993150000|2020-12-03 10:59:10|4511.4|4508.6|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|4
1606993160000|2020-12-03 10:59:20|4510.4|4507.6|4509.4|4506.6|4510.4|4507.6|4508.9|4506.1|32
1606993170000|2020-12-03 10:59:30|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|4509.6|4506.8|5
1606993180000|2020-12-03 10:59:40|4510.6|4507.8|4510.1|4507.3|4510.6|4507.8|4509.4|4506.6|44
1606993190000|2020-12-03 10:59:50|4510.4|4507.6|4510.6|4507.8|4510.6|4507.8|4510.1|4507.3|6
1606993200000|2020-12-03 11:00:00|4509.9|4507.1|4508.9|4506.1|4509.9|4507.1|4508.9|4506.1|40
1606993210000|2020-12-03 11:00:10|4508.6|4505.8|4508.4|4505.6|4508.6|4505.8|4507.9|4505.1|14
1606993220000|2020-12-03 11:00:20|4508.1|4505.3|4506.6|4503.8|4508.6|4505.8|4506.6|4503.8|35
1606993230000|2020-12-03 11:00:30|4506.9|4504.1|4506.6|4503.8|4506.9|4504.1|4505.6|4502.8|28
1606993240000|2020-12-03 11:00:40|||||||||3
1606993250000|2020-12-03 11:00:50|4506.4|4503.6|4506.6|4503.8|4506.6|4503.8|4505.9|4503.1|13
1606993260000|2020-12-03 11:01:00|4507.4|4504.6|4508.6|4505.8|4508.6|4505.8|4506.9|4504.1|34
1606993270000|2020-12-03 11:01:10|4508.4|4505.6|4511.6|4508.8|4511.6|4508.8|4508.4|4505.6|48
1606993280000|2020-12-03 11:01:20|4512.4|4509.6|4513.6|4510.8|4514.6|4511.8|4511.6|4508.8|96
1606993290000|2020-12-03 11:01:30|4514.1|4511.3|4514.6|4511.8|4515.6|4512.8|4513.6|4510.8|53
1606993300000|2020-12-03 11:01:40|4513.9|4511.1|4515.6|4512.8|4516.6|4513.8|4513.9|4511.1|96
1606993310000|2020-12-03 11:01:50|4515.1|4512.3|4514.9|4512.1|4515.1|4512.3|4514.9|4512.1|36
1606993320000|2020-12-03 11:02:00|4514.6|4511.8|4511.9|4509.1|4514.6|4511.8|4511.6|4508.8|68
1606993330000|2020-12-03 11:02:10|4511.6|4508.8|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|12
1606993340000|2020-12-03 11:02:20|4511.9|4509.1|4513.4|4510.6|4513.6|4510.8|4511.6|4508.8|21
1606993350000|2020-12-03 11:02:30|4512.9|4510.1|4512.9|4510.1|4513.6|4510.8|4512.9|4510.1|6
1606993360000|2020-12-03 11:02:40|4512.6|4509.8|4512.6|4509.8|4512.6|4509.8|4512.6|4509.8|0
1606993370000|2020-12-03 11:02:50|4512.9|4510.1|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|1
1606993380000|2020-12-03 11:03:00|4510.6|4507.8|4510.9|4508.1|4511.6|4508.8|4510.6|4507.8|25
1606993390000|2020-12-03 11:03:10|4511.4|4508.6|4511.4|4508.6|4511.6|4508.8|4511.4|4508.6|6
1606993400000|2020-12-03 11:03:20|4510.6|4507.8|4511.6|4508.8|4511.6|4508.8|4510.6|4507.8|1
1606993410000|2020-12-03 11:03:30|4511.1|4508.3|4511.6|4508.8|4511.6|4508.8|4511.1|4508.3|9
1606993420000|2020-12-03 11:03:40|4511.4|4508.6|4511.6|4508.8|4511.6|4508.8|4511.4|4508.6|2
1606993430000|2020-12-03 11:03:50|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4512.4|4509.6|6
1606993440000|2020-12-03 11:04:00|4512.9|4510.1|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|6
1606993450000|2020-12-03 11:04:10|4512.9|4510.1|4512.6|4509.8|4513.6|4510.8|4511.9|4509.1|7
1606993460000|2020-12-03 11:04:20|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|14
1606993470000|2020-12-03 11:04:30|4512.4|4509.6|4511.9|4509.1|4512.6|4509.8|4511.6|4508.8|6
1606993480000|2020-12-03 11:04:40|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|4511.1|4508.3|2
1606993490000|2020-12-03 11:04:50|4512.1|4509.3|4511.6|4508.8|4512.6|4509.8|4511.6|4508.8|4
1606993500000|2020-12-03 11:05:00|4511.9|4509.1|4512.6|4509.8|4512.6|4509.8|4511.9|4509.1|1
1606993520000|2020-12-03 11:05:20|4512.4|4509.6|4512.4|4509.6|4512.6|4509.8|4511.6|4508.8|25
1606993530000|2020-12-03 11:05:30|4511.9|4509.1|4511.6|4508.8|4512.6|4509.8|4511.6|4508.8|13
1606993540000|2020-12-03 11:05:40|4511.9|4509.1|4511.6|4508.8|4512.6|4509.8|4511.6|4508.8|46
1606993550000|2020-12-03 11:05:50|4511.4|4508.6|4511.6|4508.8|4511.6|4508.8|4510.6|4507.8|9
1606993560000|2020-12-03 11:06:00|4511.4|4508.6|4511.6|4508.8|4511.6|4508.8|4510.9|4508.1|3
1606993580000|2020-12-03 11:06:20|4510.9|4508.1|4511.4|4508.6|4511.6|4508.8|4510.6|4507.8|16
1606993590000|2020-12-03 11:06:30|4510.9|4508.1|4511.1|4508.3|4511.6|4508.8|4510.9|4508.1|8
1606993600000|2020-12-03 11:06:40|4511.4|4508.6|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|3
1606993610000|2020-12-03 11:06:50|4510.9|4508.1|4510.6|4507.8|4510.9|4508.1|4510.6|4507.8|2
1606993620000|2020-12-03 11:07:00|4510.4|4507.6|4510.6|4507.8|4512.6|4509.8|4509.4|4506.6|64
1606993630000|2020-12-03 11:07:10|4510.9|4508.1|4511.6|4508.8|4511.6|4508.8|4510.9|4508.1|4
1606993640000|2020-12-03 11:07:20|4510.9|4508.1|4510.6|4507.8|4510.9|4508.1|4510.6|4507.8|2
1606993650000|2020-12-03 11:07:30|4510.9|4508.1|4512.6|4509.8|4512.6|4509.8|4510.6|4507.8|30
1606993660000|2020-12-03 11:07:40|4511.9|4509.1|4511.6|4508.8|4512.1|4509.3|4511.6|4508.8|7
1606993670000|2020-12-03 11:07:50|4511.9|4509.1|4511.6|4508.8|4512.6|4509.8|4510.9|4508.1|13
1606993680000|2020-12-03 11:08:00|4512.1|4509.3|4511.6|4508.8|4512.4|4509.6|4511.6|4508.8|7
1606993690000|2020-12-03 11:08:10|4512.1|4509.3|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|9
1606993700000|2020-12-03 11:08:20|4512.9|4510.1|4512.6|4509.8|4512.9|4510.1|4512.6|4509.8|5
1606993710000|2020-12-03 11:08:30|4512.4|4509.6|4512.1|4509.3|4512.4|4509.6|4512.1|4509.3|6
1606993720000|2020-12-03 11:08:40|4512.4|4509.6|4512.6|4509.8|4512.6|4509.8|4511.6|4508.8|2
1606993730000|2020-12-03 11:08:50|4512.1|4509.3|4511.6|4508.8|4512.1|4509.3|4510.6|4507.8|30
1606993740000|2020-12-03 11:09:00|4511.4|4508.6|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|4
1606993750000|2020-12-03 11:09:10|4510.1|4507.3|4509.6|4506.8|4510.1|4507.3|4509.6|4506.8|5
1606993760000|2020-12-03 11:09:20|4509.9|4507.1|4509.6|4506.8|4509.9|4507.1|4508.6|4505.8|21
1606993770000|2020-12-03 11:09:30|4509.4|4506.6|4507.6|4504.8|4509.6|4506.8|4507.6|4504.8|34
1606993780000|2020-12-03 11:09:40|4507.4|4504.6|4507.6|4504.8|4507.6|4504.8|4507.4|4504.6|6
1606993790000|2020-12-03 11:09:50|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|1
1606993800000|2020-12-03 11:10:00|4507.9|4505.1|4505.6|4502.8|4507.9|4505.1|4505.6|4502.8|49
1606993810000|2020-12-03 11:10:10|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.4|4502.6|9
1606993820000|2020-12-03 11:10:20|4505.6|4502.8|4505.6|4502.8|4505.9|4503.1|4505.6|4502.8|5
1606993830000|2020-12-03 11:10:30|||||||||4
1606993840000|2020-12-03 11:10:40|4505.9|4503.1|4507.4|4504.6|4507.6|4504.8|4505.9|4503.1|35
1606993850000|2020-12-03 11:10:50|4507.6|4504.8|4508.6|4505.8|4509.6|4506.8|4507.4|4504.6|23
1606993860000|2020-12-03 11:11:00|4508.9|4506.1|4508.6|4505.8|4509.6|4506.8|4508.6|4505.8|21
1606993870000|2020-12-03 11:11:10|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|2
1606993880000|2020-12-03 11:11:20|4507.4|4504.6|4508.6|4505.8|4508.6|4505.8|4506.9|4504.1|7
1606993890000|2020-12-03 11:11:30|4508.9|4506.1|4509.6|4506.8|4509.6|4506.8|4508.6|4505.8|10
1606993900000|2020-12-03 11:11:40|4508.9|4506.1|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|14
1606993910000|2020-12-03 11:11:50|4507.6|4504.8|4506.9|4504.1|4507.6|4504.8|4506.6|4503.8|11
1606993920000|2020-12-03 11:12:00|4507.4|4504.6|4507.6|4504.8|4507.6|4504.8|4506.9|4504.1|9
1606993930000|2020-12-03 11:12:10|4508.4|4505.6|4508.4|4505.6|4508.6|4505.8|4507.9|4505.1|4
1606993940000|2020-12-03 11:12:20|4508.6|4505.8|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|2
1606993950000|2020-12-03 11:12:30|4507.9|4505.1|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|3
1606993960000|2020-12-03 11:12:40|||||||||3
1606993970000|2020-12-03 11:12:50|4507.1|4504.3|4507.4|4504.6|4507.6|4504.8|4506.9|4504.1|7
1606993980000|2020-12-03 11:13:00|4506.9|4504.1|4507.4|4504.6|4507.9|4505.1|4506.9|4504.1|4
1606993990000|2020-12-03 11:13:10|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4506.6|4503.8|9
1606994000000|2020-12-03 11:13:20|4508.6|4505.8|4507.6|4504.8|4508.6|4505.8|4507.4|4504.6|10
1606994010000|2020-12-03 11:13:30|4507.4|4504.6|4507.9|4505.1|4507.9|4505.1|4506.9|4504.1|10
1606994020000|2020-12-03 11:13:40|4508.4|4505.6|4508.4|4505.6|4508.6|4505.8|4507.6|4504.8|12
1606994030000|2020-12-03 11:13:50|4508.6|4505.8|4508.6|4505.8|4508.9|4506.1|4508.6|4505.8|0
1606994040000|2020-12-03 11:14:00|4508.4|4505.6|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|7
1606994060000|2020-12-03 11:14:20|4507.4|4504.6|4505.6|4502.8|4507.6|4504.8|4505.4|4502.6|36
1606994070000|2020-12-03 11:14:30|4505.4|4502.6|4504.9|4502.1|4505.6|4502.8|4503.6|4500.8|55
1606994080000|2020-12-03 11:14:40|4504.6|4501.8|4505.9|4503.1|4505.9|4503.1|4504.6|4501.8|22
1606994090000|2020-12-03 11:14:50|4506.9|4504.1|4505.6|4502.8|4507.6|4504.8|4505.6|4502.8|25
1606994100000|2020-12-03 11:15:00|4505.9|4503.1|4506.6|4503.8|4506.6|4503.8|4505.9|4503.1|3
1606994110000|2020-12-03 11:15:10|4506.4|4503.6|4505.9|4503.1|4506.4|4503.6|4505.9|4503.1|5
1606994120000|2020-12-03 11:15:20|4505.6|4502.8|4505.6|4502.8|4505.9|4503.1|4505.6|4502.8|0
1606994130000|2020-12-03 11:15:30|4506.4|4503.6|4507.9|4505.1|4508.6|4505.8|4506.4|4503.6|23
1606994140000|2020-12-03 11:15:40|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|1
1606994150000|2020-12-03 11:15:50|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|3
1606994160000|2020-12-03 11:16:00|4507.6|4504.8|4506.6|4503.8|4507.9|4505.1|4506.6|4503.8|4
1606994170000|2020-12-03 11:16:10|4507.4|4504.6|4505.6|4502.8|4507.6|4504.8|4505.6|4502.8|14
1606994180000|2020-12-03 11:16:20|4504.9|4502.1|4503.6|4500.8|4504.9|4502.1|4503.6|4500.8|12
1606994190000|2020-12-03 11:16:30|4503.9|4501.1|4503.6|4500.8|4504.6|4501.8|4502.6|4499.8|21
1606994200000|2020-12-03 11:16:40|4503.4|4500.6|4503.6|4500.8|4503.6|4500.8|4502.6|4499.8|16
1606994210000|2020-12-03 11:16:50|4503.4|4500.6|4503.6|4500.8|4504.4|4501.6|4503.4|4500.6|12
1606994220000|2020-12-03 11:17:00|4503.9|4501.1|4502.6|4499.8|4503.9|4501.1|4502.6|4499.8|3
1606994230000|2020-12-03 11:17:10|4502.9|4500.1|4502.6|4499.8|4503.9|4501.1|4502.6|4499.8|6
1606994240000|2020-12-03 11:17:20|||||||||2
1606994250000|2020-12-03 11:17:30|4502.4|4499.6|4501.6|4498.8|4502.4|4499.6|4500.6|4497.8|45
1606994260000|2020-12-03 11:17:40|4502.1|4499.3|4502.6|4499.8|4502.9|4500.1|4502.1|4499.3|24
1606994270000|2020-12-03 11:17:50|||||||||1
1606994280000|2020-12-03 11:18:00|4501.9|4499.1|4500.9|4498.1|4501.9|4499.1|4500.6|4497.8|19
1606994290000|2020-12-03 11:18:10|4500.6|4497.8|4500.6|4497.8|4501.6|4498.8|4500.6|4497.8|29
1606994300000|2020-12-03 11:18:20|4500.1|4497.3|4497.4|4494.6|4500.1|4497.3|4496.6|4493.8|67
1606994310000|2020-12-03 11:18:30|4497.6|4494.8|4498.6|4495.8|4498.9|4496.1|4497.6|4494.8|9
1606994320000|2020-12-03 11:18:40|4497.9|4495.1|4497.6|4494.8|4498.6|4495.8|4497.6|4494.8|17
1606994330000|2020-12-03 11:18:50|4497.4|4494.6|4496.9|4494.1|4497.4|4494.6|4496.9|4494.1|21
1606994340000|2020-12-03 11:19:00|4496.6|4493.8|4497.6|4494.8|4497.6|4494.8|4496.6|4493.8|44
1606994350000|2020-12-03 11:19:10|4497.1|4494.3|4497.6|4494.8|4497.6|4494.8|4496.6|4493.8|14
1606994360000|2020-12-03 11:19:20|4497.4|4494.6|4497.6|4494.8|4498.6|4495.8|4497.4|4494.6|17
1606994370000|2020-12-03 11:19:30|4497.9|4495.1|4498.6|4495.8|4498.9|4496.1|4497.6|4494.8|13
1606994380000|2020-12-03 11:19:40|4498.9|4496.1|4497.6|4494.8|4499.4|4496.6|4497.6|4494.8|19
1606994390000|2020-12-03 11:19:50|4497.4|4494.6|4497.6|4494.8|4497.6|4494.8|4497.4|4494.6|7
1606994400000|2020-12-03 11:20:00|4498.6|4495.8|4499.6|4496.8|4500.4|4497.6|4498.4|4495.6|41
1606994410000|2020-12-03 11:20:10|4499.4|4496.6|4499.6|4496.8|4499.6|4496.8|4498.9|4496.1|13
1606994420000|2020-12-03 11:20:20|4499.9|4497.1|4500.9|4498.1|4501.6|4498.8|4499.6|4496.8|15
1606994430000|2020-12-03 11:20:30|4501.4|4498.6|4503.6|4500.8|4503.6|4500.8|4500.9|4498.1|52
1606994440000|2020-12-03 11:20:40|4503.4|4500.6|4501.9|4499.1|4503.4|4500.6|4501.6|4498.8|3
1606994450000|2020-12-03 11:20:50|4502.6|4499.8|4501.9|4499.1|4502.6|4499.8|4501.9|4499.1|14
1606994460000|2020-12-03 11:21:00|4502.4|4499.6|4502.6|4499.8|4502.9|4500.1|4502.4|4499.6|7
1606994470000|2020-12-03 11:21:10|4502.9|4500.1|4503.4|4500.6|4503.6|4500.8|4502.6|4499.8|25
1606994480000|2020-12-03 11:21:20|4503.1|4500.3|4502.6|4499.8|4503.1|4500.3|4502.6|4499.8|7
1606994490000|2020-12-03 11:21:30|4502.9|4500.1|4503.6|4500.8|4503.9|4501.1|4502.6|4499.8|18
1606994500000|2020-12-03 11:21:40|4502.6|4499.8|4502.6|4499.8|4503.4|4500.6|4502.6|4499.8|5
1606994510000|2020-12-03 11:21:50|4502.9|4500.1|4502.9|4500.1|4503.6|4500.8|4502.6|4499.8|11
1606994520000|2020-12-03 11:22:00|4502.6|4499.8|4502.9|4500.1|4503.6|4500.8|4502.6|4499.8|11
1606994530000|2020-12-03 11:22:10|4502.6|4499.8|4502.6|4499.8|4502.9|4500.1|4502.6|4499.8|0
1606994540000|2020-12-03 11:22:20|||||||||6
1606994550000|2020-12-03 11:22:30|4502.9|4500.1|4500.9|4498.1|4502.9|4500.1|4500.9|4498.1|21
1606994570000|2020-12-03 11:22:50|4500.4|4497.6|4500.6|4497.8|4500.6|4497.8|4499.6|4496.8|36
1606994580000|2020-12-03 11:23:00|4499.9|4497.1|4499.9|4497.1|4500.6|4497.8|4499.6|4496.8|20
1606994590000|2020-12-03 11:23:10|4499.6|4496.8|4499.6|4496.8|4499.9|4497.1|4499.6|4496.8|0
1606994600000|2020-12-03 11:23:20|4498.9|4496.1|4498.6|4495.8|4498.9|4496.1|4497.9|4495.1|25
1606994610000|2020-12-03 11:23:30|4498.4|4495.6|4497.6|4494.8|4498.6|4495.8|4497.6|4494.8|9
1606994620000|2020-12-03 11:23:40|4497.9|4495.1|4498.4|4495.6|4498.6|4495.8|4497.9|4495.1|6
1606994630000|2020-12-03 11:23:50|4498.6|4495.8|4498.4|4495.6|4498.6|4495.8|4497.9|4495.1|2
1606994640000|2020-12-03 11:24:00|4498.1|4495.3|4497.6|4494.8|4498.6|4495.8|4497.6|4494.8|11
1606994660000|2020-12-03 11:24:20|4497.9|4495.1|4497.6|4494.8|4497.9|4495.1|4497.6|4494.8|4
1606994670000|2020-12-03 11:24:30|4497.9|4495.1|4497.6|4494.8|4497.9|4495.1|4497.6|4494.8|9
1606994680000|2020-12-03 11:24:40|4497.9|4495.1|4498.6|4495.8|4498.6|4495.8|4497.9|4495.1|9
1606994690000|2020-12-03 11:24:50|4498.9|4496.1|4499.6|4496.8|4499.9|4497.1|4498.6|4495.8|19
1606994700000|2020-12-03 11:25:00|4499.9|4497.1|4499.6|4496.8|4499.9|4497.1|4499.6|4496.8|3
1606994710000|2020-12-03 11:25:10|4498.9|4496.1|4498.9|4496.1|4498.9|4496.1|4498.6|4495.8|10
1606994720000|2020-12-03 11:25:20|4498.6|4495.8|4498.9|4496.1|4498.9|4496.1|4498.6|4495.8|4
1606994730000|2020-12-03 11:25:30|4498.6|4495.8|4498.6|4495.8|4498.6|4495.8|4498.6|4495.8|3
1606994740000|2020-12-03 11:25:40|4498.1|4495.3|4499.6|4496.8|4500.9|4498.1|4498.1|4495.3|37
1606994750000|2020-12-03 11:25:50|4500.6|4497.8|4499.9|4497.1|4500.6|4497.8|4499.6|4496.8|10
1606994760000|2020-12-03 11:26:00|4500.4|4497.6|4501.6|4498.8|4502.6|4499.8|4500.4|4497.6|65
1606994770000|2020-12-03 11:26:10|4500.9|4498.1|4500.6|4497.8|4501.6|4498.8|4500.6|4497.8|9
1606994780000|2020-12-03 11:26:20|||||||||2
1606994790000|2020-12-03 11:26:30|4500.4|4497.6|4501.6|4498.8|4501.6|4498.8|4499.6|4496.8|9
1606994800000|2020-12-03 11:26:40|||||||||1
1606994810000|2020-12-03 11:26:50|4501.9|4499.1|4503.6|4500.8|4503.6|4500.8|4501.9|4499.1|34
1606994820000|2020-12-03 11:27:00|4502.9|4500.1|4502.6|4499.8|4503.6|4500.8|4502.6|4499.8|9
1606994830000|2020-12-03 11:27:10|4502.9|4500.1|4502.9|4500.1|4502.9|4500.1|4502.6|4499.8|2
1606994840000|2020-12-03 11:27:20|4502.6|4499.8|4503.6|4500.8|4503.6|4500.8|4502.6|4499.8|8
1606994850000|2020-12-03 11:27:30|4503.4|4500.6|4503.6|4500.8|4503.6|4500.8|4503.4|4500.6|1
1606994860000|2020-12-03 11:27:40|4503.9|4501.1|4503.6|4500.8|4504.6|4501.8|4503.6|4500.8|26
1606994870000|2020-12-03 11:27:50|4502.9|4500.1|4503.6|4500.8|4503.6|4500.8|4502.9|4500.1|9
1606994880000|2020-12-03 11:28:00|4503.9|4501.1|4505.6|4502.8|4505.6|4502.8|4503.9|4501.1|30
1606994890000|2020-12-03 11:28:10|4506.4|4503.6|4506.6|4503.8|4506.9|4504.1|4505.6|4502.8|41
1606994900000|2020-12-03 11:28:20|4506.9|4504.1|4506.6|4503.8|4508.9|4506.1|4506.6|4503.8|56
1606994910000|2020-12-03 11:28:30|4506.9|4504.1|4506.1|4503.3|4507.6|4504.8|4505.9|4503.1|28
1606994920000|2020-12-03 11:28:40|4505.9|4503.1|4505.6|4502.8|4505.9|4503.1|4505.6|4502.8|8
1606994930000|2020-12-03 11:28:50|4505.4|4502.6|4505.6|4502.8|4505.6|4502.8|4504.9|4502.1|17
1606994940000|2020-12-03 11:29:00|4505.9|4503.1|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|6
1606994950000|2020-12-03 11:29:10|4505.4|4502.6|4505.6|4502.8|4505.6|4502.8|4505.4|4502.6|1
1606994960000|2020-12-03 11:29:20|4504.6|4501.8|4503.6|4500.8|4504.6|4501.8|4502.6|4499.8|17
1606994970000|2020-12-03 11:29:30|4503.4|4500.6|4503.6|4500.8|4503.6|4500.8|4503.4|4500.6|11
1606994980000|2020-12-03 11:29:40|4504.6|4501.8|4505.9|4503.1|4505.9|4503.1|4504.6|4501.8|9
1606994990000|2020-12-03 11:29:50|4505.6|4502.8|4505.6|4502.8|4505.6|4502.8|4505.4|4502.6|6
1606995000000|2020-12-03 11:30:00|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|4504.6|4501.8|2
1606995010000|2020-12-03 11:30:10|4504.4|4501.6|4504.6|4501.8|4504.6|4501.8|4503.6|4500.8|8
1606995020000|2020-12-03 11:30:20|4505.1|4502.3|4505.6|4502.8|4505.6|4502.8|4504.4|4501.6|7
1606995030000|2020-12-03 11:30:30|4505.1|4502.3|4505.6|4502.8|4505.6|4502.8|4505.1|4502.3|2
1606995040000|2020-12-03 11:30:40|4504.6|4501.8|4504.6|4501.8|4505.6|4502.8|4504.6|4501.8|8
1606995050000|2020-12-03 11:30:50|||||||||4
1606995060000|2020-12-03 11:31:00|||||||||2
1606995070000|2020-12-03 11:31:10|4505.6|4502.8|4504.6|4501.8|4505.6|4502.8|4504.6|4501.8|9
1606995080000|2020-12-03 11:31:20|4505.1|4502.3|4505.6|4502.8|4505.6|4502.8|4505.1|4502.3|8
1606995100000|2020-12-03 11:31:40|4506.4|4503.6|4505.6|4502.8|4506.6|4503.8|4505.6|4502.8|15
1606995110000|2020-12-03 11:31:50|4504.9|4502.1|4505.6|4502.8|4505.6|4502.8|4504.9|4502.1|9
1606995120000|2020-12-03 11:32:00|4505.4|4502.6|4506.6|4503.8|4506.6|4503.8|4504.9|4502.1|8
1606995130000|2020-12-03 11:32:10|4506.4|4503.6|4506.6|4503.8|4506.6|4503.8|4505.9|4503.1|2
1606995140000|2020-12-03 11:32:20|4506.4|4503.6|4506.6|4503.8|4506.6|4503.8|4505.6|4502.8|15
1606995150000|2020-12-03 11:32:30|4506.9|4504.1|4506.6|4503.8|4506.9|4504.1|4506.4|4503.6|2
1606995160000|2020-12-03 11:32:40|4507.6|4504.8|4506.6|4503.8|4507.6|4504.8|4506.6|4503.8|15
1606995170000|2020-12-03 11:32:50|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|4507.4|4504.6|4
1606995180000|2020-12-03 11:33:00|4507.6|4504.8|4506.9|4504.1|4507.6|4504.8|4505.6|4502.8|18
1606995190000|2020-12-03 11:33:10|4506.6|4503.8|4507.6|4504.8|4507.6|4504.8|4506.6|4503.8|5
1606995200000|2020-12-03 11:33:20|4508.1|4505.3|4507.6|4504.8|4508.1|4505.3|4507.6|4504.8|13
1606995210000|2020-12-03 11:33:30|4507.9|4505.1|4508.4|4505.6|4508.6|4505.8|4507.6|4504.8|14
1606995220000|2020-12-03 11:33:40|4508.6|4505.8|4507.6|4504.8|4508.6|4505.8|4507.6|4504.8|5
1606995230000|2020-12-03 11:33:50|4507.4|4504.6|4507.6|4504.8|4507.6|4504.8|4506.9|4504.1|18
1606995240000|2020-12-03 11:34:00|4507.4|4504.6|4507.6|4504.8|4507.6|4504.8|4507.4|4504.6|2
1606995250000|2020-12-03 11:34:10|4507.9|4505.1|4507.6|4504.8|4508.4|4505.6|4507.6|4504.8|13
1606995260000|2020-12-03 11:34:20|4506.6|4503.8|4507.6|4504.8|4507.6|4504.8|4506.6|4503.8|6
1606995270000|2020-12-03 11:34:30|4507.4|4504.6|4507.6|4504.8|4507.6|4504.8|4506.9|4504.1|10
1606995280000|2020-12-03 11:34:40|4507.4|4504.6|4507.4|4504.6|4507.6|4504.8|4506.6|4503.8|7
1606995290000|2020-12-03 11:34:50|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.6|4504.8|0
1606995300000|2020-12-03 11:35:00|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|2
1606995310000|2020-12-03 11:35:10|4507.1|4504.3|4507.6|4504.8|4507.9|4505.1|4506.9|4504.1|4
1606995320000|2020-12-03 11:35:20|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|2
1606995330000|2020-12-03 11:35:30|4507.9|4505.1|4507.9|4505.1|4508.6|4505.8|4507.9|4505.1|14
1606995350000|2020-12-03 11:35:50|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|0
1606995360000|2020-12-03 11:36:00|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|4507.9|4505.1|0
1606995370000|2020-12-03 11:36:10|4507.6|4504.8|4507.6|4504.8|4507.9|4505.1|4506.9|4504.1|25
1606995380000|2020-12-03 11:36:20|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|1
1606995390000|2020-12-03 11:36:30|4506.9|4504.1|4506.6|4503.8|4506.9|4504.1|4506.6|4503.8|23
1606995410000|2020-12-03 11:36:50|4507.6|4504.8|4507.9|4505.1|4507.9|4505.1|4507.6|4504.8|11
1606995420000|2020-12-03 11:37:00|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|4507.6|4504.8|3
1606995430000|2020-12-03 11:37:10|||||||||1
1606995440000|2020-12-03 11:37:20|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|2
1606995450000|2020-12-03 11:37:30|4507.9|4505.1|4507.6|4504.8|4507.9|4505.1|4507.6|4504.8|0
1606995460000|2020-12-03 11:37:40|4506.9|4504.1|4506.6|4503.8|4506.9|4504.1|4506.6|4503.8|15
1606995470000|2020-12-03 11:37:50|4506.9|4504.1|4506.6|4503.8|4506.9|4504.1|4506.4|4503.6|6
1606995480000|2020-12-03 11:38:00|4506.9|4504.1|4507.6|4504.8|4507.6|4504.8|4506.6|4503.8|13
1606995490000|2020-12-03 11:38:10|4507.9|4505.1|4510.6|4507.8|4511.4|4508.6|4507.6|4504.8|44
1606995500000|2020-12-03 11:38:20|4510.9|4508.1|4509.9|4507.1|4510.9|4508.1|4509.9|4507.1|26
1606995510000|2020-12-03 11:38:30|4510.4|4507.6|4509.6|4506.8|4510.4|4507.6|4509.4|4506.6|7
1606995520000|2020-12-03 11:38:40|4509.9|4507.1|4509.6|4506.8|4509.9|4507.1|4509.6|4506.8|0
1606995530000|2020-12-03 11:38:50|4509.9|4507.1|4510.6|4507.8|4510.9|4508.1|4509.9|4507.1|5
1606995540000|2020-12-03 11:39:00|4510.9|4508.1|4512.6|4509.8|4512.9|4510.1|4510.6|4507.8|38
1606995550000|2020-12-03 11:39:10|4513.4|4510.6|4511.6|4508.8|4513.4|4510.6|4511.6|4508.8|49
1606995560000|2020-12-03 11:39:20|4512.1|4509.3|4512.6|4509.8|4512.6|4509.8|4512.1|4509.3|27
1606995570000|2020-12-03 11:39:30|4511.6|4508.8|4511.9|4509.1|4512.4|4509.6|4511.6|4508.8|9
1606995580000|2020-12-03 11:39:40|4511.6|4508.8|4511.9|4509.1|4512.4|4509.6|4511.6|4508.8|7
1606995590000|2020-12-03 11:39:50|4512.6|4509.8|4511.9|4509.1|4512.6|4509.8|4511.9|4509.1|18
1606995600000|2020-12-03 11:40:00|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|4511.6|4508.8|13
1606995610000|2020-12-03 11:40:10|||||||||2
1606995620000|2020-12-03 11:40:20|4510.9|4508.1|4510.9|4508.1|4511.6|4508.8|4510.9|4508.1|13
1606995630000|2020-12-03 11:40:30|4511.4|4508.6|4510.6|4507.8|4511.6|4508.8|4510.6|4507.8|4
1606995640000|2020-12-03 11:40:40|4510.9|4508.1|4511.6|4508.8|4511.6|4508.8|4510.6|4507.8|7
1606995660000|2020-12-03 11:41:00|4512.1|4509.3|4512.6|4509.8|4512.9|4510.1|4512.1|4509.3|16
1606995670000|2020-12-03 11:41:10|4512.9|4510.1|4512.6|4509.8|4512.9|4510.1|4512.6|4509.8|2
1606995680000|2020-12-03 11:41:20|4512.9|4510.1|4512.9|4510.1|4513.4|4510.6|4512.6|4509.8|15
1606995690000|2020-12-03 11:41:30|4513.1|4510.3|4512.6|4509.8|4513.4|4510.6|4512.6|4509.8|1
1606995700000|2020-12-03 11:41:40|4512.9|4510.1|4512.6|4509.8|4512.9|4510.1|4512.6|4509.8|1
1606995720000|2020-12-03 11:42:00|4512.9|4510.1|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|26
1606995730000|2020-12-03 11:42:10|4512.9|4510.1|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|10
1606995740000|2020-12-03 11:42:20|4514.4|4511.6|4515.6|4512.8|4515.9|4513.1|4514.4|4511.6|100
1606995750000|2020-12-03 11:42:30|||||||||5
1606995760000|2020-12-03 11:42:40|||||||||9
1606995770000|2020-12-03 11:42:50|4515.9|4513.1|4515.6|4512.8|4516.6|4513.8|4515.6|4512.8|36
1606995780000|2020-12-03 11:43:00|4515.9|4513.1|4515.6|4512.8|4515.9|4513.1|4515.6|4512.8|7
1606995790000|2020-12-03 11:43:10|4515.4|4512.6|4515.6|4512.8|4515.6|4512.8|4514.6|4511.8|31
1606995800000|2020-12-03 11:43:20|4514.9|4512.1|4515.6|4512.8|4515.6|4512.8|4514.9|4512.1|13
1606995810000|2020-12-03 11:43:30|||||||||3
1606995820000|2020-12-03 11:43:40|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|4514.6|4511.8|4
1606995830000|2020-12-03 11:43:50|4514.1|4511.3|4513.6|4510.8|4514.1|4511.3|4513.6|4510.8|24
1606995840000|2020-12-03 11:44:00|4513.4|4510.6|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|15
1606995850000|2020-12-03 11:44:10|4512.9|4510.1|4512.6|4509.8|4513.6|4510.8|4512.6|4509.8|28
1606995860000|2020-12-03 11:44:20|4513.1|4510.3|4513.6|4510.8|4513.6|4510.8|4512.6|4509.8|20
1606995870000|2020-12-03 11:44:30|4514.4|4511.6|4514.6|4511.8|4514.6|4511.8|4514.4|4511.6|9
1606995880000|2020-12-03 11:44:40|4513.6|4510.8|4513.6|4510.8|4513.6|4510.8|4513.6|4510.8|4
1606995890000|2020-12-03 11:44:50|4514.1|4511.3|4513.6|4510.8|4514.4|4511.6|4513.6|4510.8|10
1606995900000|2020-12-03 11:45:00|||||||||2
1606995910000|2020-12-03 11:45:10|||||||||1
1606995920000|2020-12-03 11:45:20|4514.4|4511.6|4514.6|4511.8|4514.6|4511.8|4514.4|4511.6|23
1606995930000|2020-12-03 11:45:30|4514.4|4511.6|4514.6|4511.8|4514.6|4511.8|4513.6|4510.8|9
1606995940000|2020-12-03 11:45:40|||||||||1
1606995950000|2020-12-03 11:45:50|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|4514.4|4511.6|0
1606995960000|2020-12-03 11:46:00|||||||||1
1606995970000|2020-12-03 11:46:10|4514.6|4511.8|4515.6|4512.8|4515.6|4512.8|4514.6|4511.8|3
1606995980000|2020-12-03 11:46:20|4514.9|4512.1|4514.6|4511.8|4514.9|4512.1|4514.6|4511.8|13
1606995990000|2020-12-03 11:46:30|||||||||3
1606996000000|2020-12-03 11:46:40|||||||||1
1606996010000|2020-12-03 11:46:50|||||||||1
1606996020000|2020-12-03 11:47:00|4514.4|4511.6|4514.6|4511.8|4514.6|4511.8|4514.4|4511.6|20
1606996030000|2020-12-03 11:47:10|4514.4|4511.6|4513.6|4510.8|4514.6|4511.8|4513.6|4510.8|6
1606996040000|2020-12-03 11:47:20|4513.1|4510.3|4512.9|4510.1|4513.1|4510.3|4512.6|4509.8|35
1606996050000|2020-12-03 11:47:30|4512.6|4509.8|4512.6|4509.8|4513.4|4510.6|4512.6|4509.8|3
1606996060000|2020-12-03 11:47:40|4512.4|4509.6|4512.6|4509.8|4512.9|4510.1|4512.4|4509.6|1
1606996070000|2020-12-03 11:47:50|4512.9|4510.1|4512.6|4509.8|4512.9|4510.1|4512.6|4509.8|0
1606996080000|2020-12-03 11:48:00|4512.1|4509.3|4511.7|4508.9|4512.4|4509.6|4511.6|4508.8|5
1606996090000|2020-12-03 11:48:10|||||||||2
1606996100000|2020-12-03 11:48:20|4512.7|4509.9|4512.7|4509.9|4512.9|4510.1|4512.4|4509.6|19
1606996110000|2020-12-03 11:48:30|||||||||3
1606996120000|2020-12-03 11:48:40|4512.4|4509.6|4512.2|4509.4|4512.7|4509.9|4511.7|4508.9|12
1606996130000|2020-12-03 11:48:50|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|1
1606996140000|2020-12-03 11:49:00|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|4511.4|4508.6|2
1606996150000|2020-12-03 11:49:10|4511.4|4508.6|4511.7|4508.9|4511.7|4508.9|4511.4|4508.6|3
1606996160000|2020-12-03 11:49:20|4511.9|4509.1|4511.9|4509.1|4511.9|4509.1|4511.7|4508.9|2
1606996170000|2020-12-03 11:49:30|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|4511.7|4508.9|3
1606996180000|2020-12-03 11:49:40|||||||||1
1606996190000|2020-12-03 11:49:50|||||||||1
1606996200000|2020-12-03 11:50:00|4510.9|4508.1|4510.7|4507.9|4510.9|4508.1|4510.7|4507.9|18
1606996210000|2020-12-03 11:50:10|||||||||6
1606996230000|2020-12-03 11:50:30|||||||||2
1606996240000|2020-12-03 11:50:40|4510.2|4507.4|4508.4|4505.6|4510.2|4507.4|4506.7|4503.9|158
1606996250000|2020-12-03 11:50:50|4508.7|4505.9|4507.7|4504.9|4508.7|4505.9|4507.7|4504.9|16
1606996260000|2020-12-03 11:51:00|4507.9|4505.1|4509.7|4506.9|4509.9|4507.1|4507.9|4505.1|12
1606996270000|2020-12-03 11:51:10|4508.9|4506.1|4508.9|4506.1|4509.7|4506.9|4508.9|4506.1|5
1606996280000|2020-12-03 11:51:20|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|1
1606996290000|2020-12-03 11:51:30|||||||||4
1606996300000|2020-12-03 11:51:40|||||||||1
1606996310000|2020-12-03 11:51:50|4508.2|4505.4|4507.7|4504.9|4508.7|4505.9|4507.7|4504.9|11
1606996320000|2020-12-03 11:52:00|4507.9|4505.1|4508.4|4505.6|4508.7|4505.9|4507.7|4504.9|16
1606996330000|2020-12-03 11:52:10|4508.7|4505.9|4508.4|4505.6|4508.7|4505.9|4507.9|4505.1|7
1606996340000|2020-12-03 11:52:20|4508.2|4505.4|4508.4|4505.6|4508.4|4505.6|4508.2|4505.4|3
1606996350000|2020-12-03 11:52:30|4508.7|4505.9|4508.7|4505.9|4508.7|4505.9|4507.9|4505.1|9
1606996360000|2020-12-03 11:52:40|4508.4|4505.6|4507.7|4504.9|4508.7|4505.9|4507.7|4504.9|13
1606996370000|2020-12-03 11:52:50|4506.9|4504.1|4506.7|4503.9|4507.2|4504.4|4506.7|4503.9|8
1606996380000|2020-12-03 11:53:00|4506.9|4504.1|4507.9|4505.1|4507.9|4505.1|4506.7|4503.9|12
1606996390000|2020-12-03 11:53:10|4508.2|4505.4|4508.7|4505.9|4508.9|4506.1|4507.9|4505.1|41
1606996400000|2020-12-03 11:53:20|4507.7|4504.9|4507.7|4504.9|4508.7|4505.9|4507.7|4504.9|14
1606996410000|2020-12-03 11:53:30|4507.4|4504.6|4506.7|4503.9|4507.4|4504.6|4506.7|4503.9|3
1606996420000|2020-12-03 11:53:40|4506.4|4503.6|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|53
1606996430000|2020-12-03 11:53:50|4506.7|4503.9|4506.7|4503.9|4506.7|4503.9|4505.9|4503.1|27
1606996440000|2020-12-03 11:54:00|4506.9|4504.1|4506.7|4503.9|4506.9|4504.1|4506.7|4503.9|1
1606996470000|2020-12-03 11:54:30|4507.7|4504.9|4507.7|4504.9|4507.7|4504.9|4506.9|4504.1|19
1606996480000|2020-12-03 11:54:40|4507.9|4505.1|4507.4|4504.6|4508.7|4505.9|4506.9|4504.1|21
1606996490000|2020-12-03 11:54:50|4507.2|4504.4|4506.9|4504.1|4507.7|4504.9|4506.9|4504.1|0
1606996500000|2020-12-03 11:55:00|4507.4|4504.6|4508.9|4506.1|4508.9|4506.1|4507.4|4504.6|6
1606996510000|2020-12-03 11:55:10|4509.2|4506.4|4509.2|4506.4|4509.7|4506.9|4508.9|4506.1|8
1606996520000|2020-12-03 11:55:20|4508.9|4506.1|4508.7|4505.9|4508.9|4506.1|4507.9|4505.1|12
1606996530000|2020-12-03 11:55:30|4508.4|4505.6|4507.7|4504.9|4508.4|4505.6|4507.4|4504.6|22
1606996550000|2020-12-03 11:55:50|4508.7|4505.9|4507.9|4505.1|4508.9|4506.1|4507.9|4505.1|32
1606996560000|2020-12-03 11:56:00|4508.2|4505.4|4508.7|4505.9|4509.7|4506.9|4507.9|4505.1|35
1606996570000|2020-12-03 11:56:10|4508.4|4505.6|4507.4|4504.6|4508.4|4505.6|4506.9|4504.1|11
1606996580000|2020-12-03 11:56:20|4507.7|4504.9|4507.7|4504.9|4507.7|4504.9|4506.7|4503.9|9
1606996590000|2020-12-03 11:56:30|||||||||2
1606996600000|2020-12-03 11:56:40|4507.2|4504.4|4507.2|4504.4|4507.7|4504.9|4506.7|4503.9|6
1606996610000|2020-12-03 11:56:50|4506.9|4504.1|4506.9|4504.1|4507.7|4504.9|4506.7|4503.9|2
1606996620000|2020-12-03 11:57:00|4507.4|4504.6|4507.2|4504.4|4507.4|4504.6|4506.7|4503.9|5
1606996630000|2020-12-03 11:57:10|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|2
1606996640000|2020-12-03 11:57:20|4506.7|4503.9|4508.7|4505.9|4508.7|4505.9|4506.7|4503.9|8
1606996650000|2020-12-03 11:57:30|4508.9|4506.1|4510.7|4507.9|4510.7|4507.9|4508.9|4506.1|23
1606996660000|2020-12-03 11:57:40|4510.9|4508.1|4510.7|4507.9|4510.9|4508.1|4510.7|4507.9|3
1606996670000|2020-12-03 11:57:50|4510.9|4508.1|4511.7|4508.9|4511.7|4508.9|4510.7|4507.9|16
1606996680000|2020-12-03 11:58:00|||||||||5
1606996690000|2020-12-03 11:58:10|4511.4|4508.6|4510.7|4507.9|4511.7|4508.9|4510.7|4507.9|9
1606996700000|2020-12-03 11:58:20|4509.9|4507.1|4509.7|4506.9|4509.9|4507.1|4509.7|4506.9|3
1606996710000|2020-12-03 11:58:30|||||||||1
1606996720000|2020-12-03 11:58:40|4509.9|4507.1|4510.7|4507.9|4510.7|4507.9|4509.9|4507.1|9
1606996730000|2020-12-03 11:58:50|4510.4|4507.6|4510.7|4507.9|4510.7|4507.9|4510.4|4507.6|3
1606996740000|2020-12-03 11:59:00|4510.4|4507.6|4511.7|4508.9|4511.7|4508.9|4510.4|4507.6|20
1606996750000|2020-12-03 11:59:10|||||||||6
1606996760000|2020-12-03 11:59:20|4510.9|4508.1|4509.7|4506.9|4510.9|4508.1|4509.7|4506.9|32
1606996770000|2020-12-03 11:59:30|4509.9|4507.1|4510.7|4507.9|4510.7|4507.9|4509.9|4507.1|6
1606996780000|2020-12-03 11:59:40|||||||||1
1606996790000|2020-12-03 11:59:50|||||||||2
1606996800000|2020-12-03 12:00:00|4510.9|4508.1|4510.4|4507.6|4511.7|4508.9|4510.2|4507.4|17
1606996810000|2020-12-03 12:00:10|4510.7|4507.9|4510.7|4507.9|4510.7|4507.9|4509.9|4507.1|6
1606996820000|2020-12-03 12:00:20|4510.9|4508.1|4513.9|4511.1|4513.9|4511.1|4510.7|4507.9|22
1606996830000|2020-12-03 12:00:30|4514.2|4511.4|4514.7|4511.9|4514.7|4511.9|4513.7|4510.9|28
1606996840000|2020-12-03 12:00:40|4514.2|4511.4|4514.4|4511.6|4514.7|4511.9|4513.9|4511.1|20
1606996850000|2020-12-03 12:00:50|4514.7|4511.9|4513.9|4511.1|4514.7|4511.9|4513.9|4511.1|7
1606996860000|2020-12-03 12:01:00|4514.4|4511.6|4512.9|4510.1|4514.4|4511.6|4512.9|4510.1|22
1606996870000|2020-12-03 12:01:10|4512.7|4509.9|4513.7|4510.9|4513.9|4511.1|4512.7|4509.9|25
1606996880000|2020-12-03 12:01:20|4513.9|4511.1|4513.4|4510.6|4514.7|4511.9|4512.9|4510.1|20
1606996890000|2020-12-03 12:01:30|4513.2|4510.4|4511.7|4508.9|4513.7|4510.9|4511.7|4508.9|2
1606996900000|2020-12-03 12:01:40|4510.9|4508.1|4509.7|4506.9|4510.9|4508.1|4509.7|4506.9|14
1606996910000|2020-12-03 12:01:50|4509.9|4507.1|4510.7|4507.9|4510.7|4507.9|4509.7|4506.9|9
1606996920000|2020-12-03 12:02:00|4509.7|4506.9|4509.9|4507.1|4510.4|4507.6|4509.7|4506.9|7
1606996930000|2020-12-03 12:02:10|4509.7|4506.9|4509.4|4506.6|4509.9|4507.1|4509.4|4506.6|23
1606996940000|2020-12-03 12:02:20|4509.7|4506.9|4506.4|4503.6|4509.7|4506.9|4506.2|4503.4|33
1606996950000|2020-12-03 12:02:30|4506.2|4503.4|4506.4|4503.6|4506.9|4504.1|4506.2|4503.4|15
1606996960000|2020-12-03 12:02:40|4506.7|4503.9|4506.2|4503.4|4506.7|4503.9|4506.2|4503.4|4
1606996970000|2020-12-03 12:02:50|4506.4|4503.6|4506.7|4503.9|4506.9|4504.1|4506.4|4503.6|6
1606996980000|2020-12-03 12:03:00|4506.9|4504.1|4507.7|4504.9|4507.7|4504.9|4506.9|4504.1|23
1606996990000|2020-12-03 12:03:10|4507.4|4504.6|4506.7|4503.9|4507.7|4504.9|4506.7|4503.9|13
1606997000000|2020-12-03 12:03:20|4506.9|4504.1|4507.7|4504.9|4507.7|4504.9|4506.7|4503.9|17
1606997010000|2020-12-03 12:03:30|4507.4|4504.6|4507.7|4504.9|4507.9|4505.1|4506.9|4504.1|5
1606997020000|2020-12-03 12:03:40|4508.2|4505.4|4509.7|4506.9|4509.7|4506.9|4508.2|4505.4|19
1606997030000|2020-12-03 12:03:50|4509.2|4506.4|4508.7|4505.9|4509.7|4506.9|4508.7|4505.9|3
1606997040000|2020-12-03 12:04:00|||||||||2
1606997050000|2020-12-03 12:04:10|4509.4|4506.6|4508.7|4505.9|4509.4|4506.6|4507.9|4505.1|16
1606997060000|2020-12-03 12:04:20|4508.9|4506.1|4508.7|4505.9|4508.9|4506.1|4508.7|4505.9|1
1606997070000|2020-12-03 12:04:30|4507.9|4505.1|4508.7|4505.9|4508.9|4506.1|4507.9|4505.1|10
1606997080000|2020-12-03 12:04:40|4508.4|4505.6|4508.7|4505.9|4508.7|4505.9|4508.4|4505.6|5
1606997090000|2020-12-03 12:04:50|4508.9|4506.1|4508.7|4505.9|4508.9|4506.1|4508.7|4505.9|8
1606997110000|2020-12-03 12:05:10|4508.2|4505.4|4508.7|4505.9|4508.7|4505.9|4507.7|4504.9|7
1606997120000|2020-12-03 12:05:20|||||||||3
1606997130000|2020-12-03 12:05:30|||||||||2
1606997140000|2020-12-03 12:05:40|||||||||3
1606997150000|2020-12-03 12:05:50|4508.4|4505.6|4506.4|4503.6|4508.7|4505.9|4505.9|4503.1|46
1606997160000|2020-12-03 12:06:00|4505.9|4503.1|4506.2|4503.4|4506.7|4503.9|4505.7|4502.9|10
1606997170000|2020-12-03 12:06:10|4506.7|4503.9|4506.7|4503.9|4506.7|4503.9|4506.2|4503.4|3
1606997180000|2020-12-03 12:06:20|4506.4|4503.6|4506.7|4503.9|4506.7|4503.9|4505.7|4502.9|4
1606997190000|2020-12-03 12:06:30|4506.4|4503.6|4506.7|4503.9|4506.7|4503.9|4505.9|4503.1|7
1606997200000|2020-12-03 12:06:40|4506.4|4503.6|4506.4|4503.6|4506.7|4503.9|4505.7|4502.9|7
1606997210000|2020-12-03 12:06:50|4505.9|4503.1|4505.7|4502.9|4505.9|4503.1|4504.9|4502.1|28
1606997220000|2020-12-03 12:07:00|||||||||1
1606997230000|2020-12-03 12:07:10|4506.4|4503.6|4505.7|4502.9|4506.7|4503.9|4505.7|4502.9|24
1606997240000|2020-12-03 12:07:20|4505.9|4503.1|4506.4|4503.6|4506.7|4503.9|4505.7|4502.9|7
1606997250000|2020-12-03 12:07:30|4506.7|4503.9|4505.9|4503.1|4506.7|4503.9|4505.9|4503.1|13
1606997270000|2020-12-03 12:07:50|4505.7|4502.9|4505.7|4502.9|4505.9|4503.1|4504.9|4502.1|37
1606997280000|2020-12-03 12:08:00|4505.9|4503.1|4505.9|4503.1|4505.9|4503.1|4505.7|4502.9|6
1606997290000|2020-12-03 12:08:10|4505.7|4502.9|4505.9|4503.1|4505.9|4503.1|4505.7|4502.9|4
1606997300000|2020-12-03 12:08:20|4505.7|4502.9|4505.7|4502.9|4505.9|4503.1|4505.7|4502.9|14
1606997310000|2020-12-03 12:08:30|4505.9|4503.1|4504.9|4502.1|4505.9|4503.1|4504.9|4502.1|24
1606997320000|2020-12-03 12:08:40|4505.4|4502.6|4505.7|4502.9|4505.7|4502.9|4504.9|4502.1|11
1606997330000|2020-12-03 12:08:50|4505.9|4503.1|4505.7|4502.9|4505.9|4503.1|4505.7|4502.9|2
1606997340000|2020-12-03 12:09:00|4505.9|4503.1|4506.9|4504.1|4506.9|4504.1|4505.9|4503.1|33
1606997360000|2020-12-03 12:09:20|4506.4|4503.6|4506.7|4503.9|4506.7|4503.9|4505.9|4503.1|20
1606997370000|2020-12-03 12:09:30|4506.2|4503.4|4506.7|4503.9|4506.7|4503.9|4505.9|4503.1|9
1606997380000|2020-12-03 12:09:40|4506.9|4504.1|4506.9|4504.1|4506.9|4504.1|4506.7|4503.9|6
1606997390000|2020-12-03 12:09:50|4506.7|4503.9|4505.7|4502.9|4506.9|4504.1|4505.7|4502.9|4
1606997400000|2020-12-03 12:10:00|4505.9|4503.1|4504.9|4502.1|4505.9|4503.1|4504.9|4502.1|13
1606997410000|2020-12-03 12:10:10|4504.7|4501.9|4503.9|4501.1|4504.9|4502.1|4503.9|4501.1|23
1606997420000|2020-12-03 12:10:20|||||||||8
1606997430000|2020-12-03 12:10:30|4503.7|4500.9|4502.9|4500.1|4503.7|4500.9|4502.9|4500.1|22
1606997440000|2020-12-03 12:10:40|4502.7|4499.9|4502.7|4499.9|4502.9|4500.1|4502.7|4499.9|4
1606997450000|2020-12-03 12:10:50|4502.9|4500.1|4503.7|4500.9|4503.7|4500.9|4502.9|4500.1|3
1606997460000|2020-12-03 12:11:00|4503.4|4500.6|4502.9|4500.1|4503.7|4500.9|4502.7|4499.9|11
1606997470000|2020-12-03 12:11:10|4502.7|4499.9|4501.7|4498.9|4502.7|4499.9|4500.7|4497.9|61
1606997480000|2020-12-03 12:11:20|4501.4|4498.6|4501.7|4498.9|4501.7|4498.9|4500.9|4498.1|12
1606997490000|2020-12-03 12:11:30|4501.9|4499.1|4501.7|4498.9|4501.9|4499.1|4501.7|4498.9|6
1606997500000|2020-12-03 12:11:40|||||||||3
1606997510000|2020-12-03 12:11:50|||||||||3
1606997520000|2020-12-03 12:12:00|4500.9|4498.1|4499.7|4496.9|4500.9|4498.1|4499.7|4496.9|38
1606997530000|2020-12-03 12:12:10|4499.9|4497.1|4500.9|4498.1|4501.7|4498.9|4499.9|4497.1|34
1606997540000|2020-12-03 12:12:20|4501.4|4498.6|4501.7|4498.9|4501.7|4498.9|4501.2|4498.4|10
1606997550000|2020-12-03 12:12:30|||||||||6
1606997560000|2020-12-03 12:12:40|4501.4|4498.6|4500.4|4497.6|4501.4|4498.6|4499.9|4497.1|18
1606997570000|2020-12-03 12:12:50|4500.2|4497.4|4499.7|4496.9|4500.4|4497.6|4499.7|4496.9|8
1606997580000|2020-12-03 12:13:00|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|1
1606997590000|2020-12-03 12:13:10|||||||||4
1606997600000|2020-12-03 12:13:20|||||||||5
1606997610000|2020-12-03 12:13:30|4499.7|4496.9|4499.7|4496.9|4499.9|4497.1|4498.9|4496.1|50
1606997620000|2020-12-03 12:13:40|4499.2|4496.4|4498.7|4495.9|4499.4|4496.6|4498.7|4495.9|20
1606997630000|2020-12-03 12:13:50|4498.4|4495.6|4499.4|4496.6|4499.7|4496.9|4497.9|4495.1|43
1606997640000|2020-12-03 12:14:00|4499.2|4496.4|4497.9|4495.1|4499.7|4496.9|4497.9|4495.1|25
1606997650000|2020-12-03 12:14:10|4497.7|4494.9|4496.7|4493.9|4497.7|4494.9|4495.9|4493.1|125
1606997660000|2020-12-03 12:14:20|4495.9|4493.1|4496.9|4494.1|4497.7|4494.9|4495.9|4493.1|48
1606997670000|2020-12-03 12:14:30|4496.7|4493.9|4497.7|4494.9|4497.7|4494.9|4496.7|4493.9|19
1606997680000|2020-12-03 12:14:40|4496.9|4494.1|4496.7|4493.9|4497.9|4495.1|4496.7|4493.9|21
1606997690000|2020-12-03 12:14:50|4496.9|4494.1|4496.7|4493.9|4496.9|4494.1|4496.7|4493.9|8
1606997700000|2020-12-03 12:15:00|4496.9|4494.1|4496.9|4494.1|4496.9|4494.1|4496.7|4493.9|18
1606997710000|2020-12-03 12:15:10|4496.7|4493.9|4496.7|4493.9|4497.4|4494.6|4496.7|4493.9|12
1606997720000|2020-12-03 12:15:20|4496.9|4494.1|4498.7|4495.9|4499.7|4496.9|4496.9|4494.1|35
1606997730000|2020-12-03 12:15:30|4497.9|4495.1|4497.4|4494.6|4497.9|4495.1|4497.4|4494.6|30
1606997740000|2020-12-03 12:15:40|4497.2|4494.4|4496.7|4493.9|4497.7|4494.9|4496.7|4493.9|10
1606997750000|2020-12-03 12:15:50|4496.9|4494.1|4495.9|4493.1|4496.9|4494.1|4495.9|4493.1|34
1606997760000|2020-12-03 12:16:00|4496.2|4493.4|4495.4|4492.6|4496.7|4493.9|4495.2|4492.4|65
1606997770000|2020-12-03 12:16:10|4495.7|4492.9|4495.9|4493.1|4495.9|4493.1|4495.4|4492.6|12
1606997780000|2020-12-03 12:16:20|4495.7|4492.9|4495.9|4493.1|4496.7|4493.9|4495.7|4492.9|17
1606997790000|2020-12-03 12:16:30|4495.7|4492.9|4493.9|4491.1|4495.9|4493.1|4493.9|4491.1|73
1606997800000|2020-12-03 12:16:40|4494.7|4491.9|4495.7|4492.9|4495.9|4493.1|4494.7|4491.9|29
1606997810000|2020-12-03 12:16:50|4495.2|4492.4|4495.4|4492.6|4495.9|4493.1|4494.9|4492.1|10
1606997820000|2020-12-03 12:17:00|4494.9|4492.1|4495.7|4492.9|4495.9|4493.1|4494.9|4492.1|26
1606997830000|2020-12-03 12:17:10|4495.9|4493.1|4494.7|4491.9|4495.9|4493.1|4494.7|4491.9|13
1606997840000|2020-12-03 12:17:20|4494.9|4492.1|4496.7|4493.9|4496.7|4493.9|4494.9|4492.1|14
1606997850000|2020-12-03 12:17:30|4496.4|4493.6|4496.7|4493.9|4496.7|4493.9|4495.7|4492.9|17
1606997860000|2020-12-03 12:17:40|4496.9|4494.1|4497.7|4494.9|4497.9|4495.1|4496.7|4493.9|28
1606997870000|2020-12-03 12:17:50|4497.9|4495.1|4497.7|4494.9|4497.9|4495.1|4497.7|4494.9|21
1606997880000|2020-12-03 12:18:00|4497.2|4494.4|4496.7|4493.9|4497.7|4494.9|4496.7|4493.9|9
1606997890000|2020-12-03 12:18:10|4496.9|4494.1|4495.9|4493.1|4496.9|4494.1|4495.7|4492.9|18
1606997900000|2020-12-03 12:18:20|4496.4|4493.6|4496.4|4493.6|4496.7|4493.9|4495.7|4492.9|14
1606997910000|2020-12-03 12:18:30|4496.7|4493.9|4496.7|4493.9|4499.9|4497.1|4496.7|4493.9|68
1606997920000|2020-12-03 12:18:40|4496.9|4494.1|4496.7|4493.9|4496.9|4494.1|4496.7|4493.9|4
1606997930000|2020-12-03 12:18:50|4495.9|4493.1|4495.9|4493.1|4496.7|4493.9|4495.7|4492.9|14
1606997940000|2020-12-03 12:19:00|||||||||1
1606997950000|2020-12-03 12:19:10|||||||||4
1606997960000|2020-12-03 12:19:20|||||||||3
1606997970000|2020-12-03 12:19:30|4496.2|4493.4|4496.9|4494.1|4496.9|4494.1|4495.9|4493.1|31
1606997980000|2020-12-03 12:19:40|||||||||2
1606997990000|2020-12-03 12:19:50|||||||||2
1606998000000|2020-12-03 12:20:00|4495.9|4493.1|4496.7|4493.9|4496.9|4494.1|4495.9|4493.1|11
1606998010000|2020-12-03 12:20:10|4496.4|4493.6|4496.7|4493.9|4496.7|4493.9|4495.9|4493.1|13
1606998020000|2020-12-03 12:20:20|4496.4|4493.6|4496.4|4493.6|4496.7|4493.9|4495.9|4493.1|10
1606998030000|2020-12-03 12:20:30|4496.7|4493.9|4495.9|4493.1|4496.9|4494.1|4495.9|4493.1|4
1606998040000|2020-12-03 12:20:40|4495.7|4492.9|4493.9|4491.1|4495.9|4493.1|4493.7|4490.9|53
1606998050000|2020-12-03 12:20:50|4494.2|4491.4|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|28
1606998060000|2020-12-03 12:21:00|4493.7|4490.9|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|15
1606998070000|2020-12-03 12:21:10|4494.4|4491.6|4493.9|4491.1|4494.7|4491.9|4493.9|4491.1|7
1606998080000|2020-12-03 12:21:20|4493.7|4490.9|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|11
1606998090000|2020-12-03 12:21:30|4493.2|4490.4|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|22
1606998100000|2020-12-03 12:21:40|4493.7|4490.9|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|12
1606998110000|2020-12-03 12:21:50|||||||||14
1606998120000|2020-12-03 12:22:00|4493.4|4490.6|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|39
1606998130000|2020-12-03 12:22:10|4493.4|4490.6|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|11
1606998140000|2020-12-03 12:22:20|4493.7|4490.9|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|2
1606998150000|2020-12-03 12:22:30|4494.9|4492.1|4493.9|4491.1|4494.9|4492.1|4493.7|4490.9|26
1606998160000|2020-12-03 12:22:40|4494.7|4491.9|4494.9|4492.1|4494.9|4492.1|4494.7|4491.9|8
1606998170000|2020-12-03 12:22:50|4494.7|4491.9|4493.9|4491.1|4495.7|4492.9|4493.9|4491.1|39
1606998180000|2020-12-03 12:23:00|4493.7|4490.9|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|3
1606998190000|2020-12-03 12:23:10|4493.9|4491.1|4495.4|4492.6|4495.4|4492.6|4493.7|4490.9|17
1606998200000|2020-12-03 12:23:20|4495.2|4492.4|4495.4|4492.6|4495.7|4492.9|4494.9|4492.1|10
1606998210000|2020-12-03 12:23:30|4495.7|4492.9|4494.9|4492.1|4495.7|4492.9|4494.9|4492.1|10
1606998220000|2020-12-03 12:23:40|4495.7|4492.9|4495.9|4493.1|4495.9|4493.1|4494.9|4492.1|14
1606998230000|2020-12-03 12:23:50|4496.7|4493.9|4496.7|4493.9|4496.7|4493.9|4496.7|4493.9|9
1606998240000|2020-12-03 12:24:00|4496.9|4494.1|4495.4|4492.6|4496.9|4494.1|4494.9|4492.1|24
1606998250000|2020-12-03 12:24:10|4495.7|4492.9|4494.7|4491.9|4495.9|4493.1|4494.7|4491.9|4
1606998260000|2020-12-03 12:24:20|4494.9|4492.1|4493.9|4491.1|4494.9|4492.1|4492.9|4490.1|20
1606998270000|2020-12-03 12:24:30|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|9
1606998280000|2020-12-03 12:24:40|||||||||3
1606998290000|2020-12-03 12:24:50|4492.4|4489.6|4492.4|4489.6|4492.9|4490.1|4491.9|4489.1|92
1606998300000|2020-12-03 12:25:00|4492.2|4489.4|4491.9|4489.1|4492.7|4489.9|4491.9|4489.1|25
1606998310000|2020-12-03 12:25:10|4492.4|4489.6|4492.9|4490.1|4493.7|4490.9|4492.4|4489.6|24
1606998320000|2020-12-03 12:25:20|4492.7|4489.9|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|11
1606998330000|2020-12-03 12:25:30|4492.7|4489.9|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|8
1606998340000|2020-12-03 12:25:40|4492.7|4489.9|4492.7|4489.9|4492.9|4490.1|4492.7|4489.9|5
1606998350000|2020-12-03 12:25:50|4491.9|4489.1|4492.7|4489.9|4492.9|4490.1|4491.9|4489.1|9
1606998360000|2020-12-03 12:26:00|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|3
1606998370000|2020-12-03 12:26:10|||||||||3
1606998380000|2020-12-03 12:26:20|4492.7|4489.9|4492.7|4489.9|4492.9|4490.1|4492.7|4489.9|0
1606998390000|2020-12-03 12:26:30|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|5
1606998400000|2020-12-03 12:26:40|4492.7|4489.9|4492.7|4489.9|4492.9|4490.1|4492.7|4489.9|7
1606998410000|2020-12-03 12:26:50|4492.9|4490.1|4492.9|4490.1|4492.9|4490.1|4492.7|4489.9|1
1606998420000|2020-12-03 12:27:00|4492.7|4489.9|4493.9|4491.1|4493.9|4491.1|4492.7|4489.9|12
1606998430000|2020-12-03 12:27:10|4493.7|4490.9|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|20
1606998440000|2020-12-03 12:27:20|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|2
1606998450000|2020-12-03 12:27:30|4492.9|4490.1|4493.9|4491.1|4493.9|4491.1|4492.7|4489.9|14
1606998460000|2020-12-03 12:27:40|4494.7|4491.9|4493.9|4491.1|4494.7|4491.9|4493.9|4491.1|11
1606998470000|2020-12-03 12:27:50|4493.7|4490.9|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|19
1606998480000|2020-12-03 12:28:00|4494.2|4491.4|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|6
1606998490000|2020-12-03 12:28:10|4494.4|4491.6|4493.7|4490.9|4494.7|4491.9|4493.7|4490.9|13
1606998500000|2020-12-03 12:28:20|4493.4|4490.6|4493.7|4490.9|4493.9|4491.1|4493.4|4490.6|9
1606998510000|2020-12-03 12:28:30|4493.4|4490.6|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|7
1606998520000|2020-12-03 12:28:40|4493.4|4490.6|4494.4|4491.6|4494.7|4491.9|4493.4|4490.6|51
1606998530000|2020-12-03 12:28:50|4494.7|4491.9|4494.7|4491.9|4494.7|4491.9|4494.7|4491.9|0
1606998540000|2020-12-03 12:29:00|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|13
1606998550000|2020-12-03 12:29:10|4493.7|4490.9|4493.7|4490.9|4494.7|4491.9|4493.7|4490.9|11
1606998560000|2020-12-03 12:29:20|4493.9|4491.1|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|20
1606998570000|2020-12-03 12:29:30|4493.9|4491.1|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|6
1606998580000|2020-12-03 12:29:40|4492.9|4490.1|4493.7|4490.9|4493.9|4491.1|4492.9|4490.1|26
1606998590000|2020-12-03 12:29:50|||||||||1
1606998600000|2020-12-03 12:30:00|4493.4|4490.6|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|27
1606998610000|2020-12-03 12:30:10|4493.4|4490.6|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|5
1606998620000|2020-12-03 12:30:20|4493.7|4490.9|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|10
1606998630000|2020-12-03 12:30:30|4493.7|4490.9|4494.7|4491.9|4494.9|4492.1|4493.7|4490.9|18
1606998640000|2020-12-03 12:30:40|4494.2|4491.4|4493.9|4491.1|4494.4|4491.6|4493.4|4490.6|18
1606998650000|2020-12-03 12:30:50|4493.7|4490.9|4492.9|4490.1|4493.9|4491.1|4492.9|4490.1|40
1606998660000|2020-12-03 12:31:00|4493.7|4490.9|4494.7|4491.9|4494.7|4491.9|4492.9|4490.1|31
1606998670000|2020-12-03 12:31:10|4494.4|4491.6|4494.4|4491.6|4494.7|4491.9|4493.7|4490.9|9
1606998680000|2020-12-03 12:31:20|4494.2|4491.4|4493.7|4490.9|4494.4|4491.6|4493.7|4490.9|4
1606998690000|2020-12-03 12:31:30|4493.9|4491.1|4493.7|4490.9|4493.9|4491.1|4493.7|4490.9|1
1606998700000|2020-12-03 12:31:40|||||||||1
1606998710000|2020-12-03 12:31:50|||||||||1
1606998720000|2020-12-03 12:32:00|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.7|4490.9|4
1606998730000|2020-12-03 12:32:10|4494.4|4491.6|4494.7|4491.9|4494.7|4491.9|4494.4|4491.6|22
1606998740000|2020-12-03 12:32:20|4494.9|4492.1|4493.9|4491.1|4494.9|4492.1|4493.7|4490.9|9
1606998750000|2020-12-03 12:32:30|4493.7|4490.9|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|9
1606998760000|2020-12-03 12:32:40|4493.2|4490.4|4493.7|4490.9|4493.7|4490.9|4492.9|4490.1|33
1606998770000|2020-12-03 12:32:50|||||||||3
1606998780000|2020-12-03 12:33:00|4492.9|4490.1|4493.7|4490.9|4493.9|4491.1|4492.9|4490.1|7
1606998790000|2020-12-03 12:33:10|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|4493.9|4491.1|2
1606998800000|2020-12-03 12:33:20|4493.7|4490.9|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|17
1606998810000|2020-12-03 12:33:30|4494.4|4491.6|4494.7|4491.9|4494.9|4492.1|4494.4|4491.6|4
1606998820000|2020-12-03 12:33:40|4494.9|4492.1|4494.7|4491.9|4494.9|4492.1|4494.7|4491.9|11
1606998830000|2020-12-03 12:33:50|4494.9|4492.1|4494.7|4491.9|4495.7|4492.9|4494.7|4491.9|24
1606998840000|2020-12-03 12:34:00|4494.9|4492.1|4493.9|4491.1|4494.9|4492.1|4493.7|4490.9|13
1606998850000|2020-12-03 12:34:10|4493.7|4490.9|4494.2|4491.4|4494.4|4491.6|4493.7|4490.9|4
1606998860000|2020-12-03 12:34:20|4494.4|4491.6|4494.7|4491.9|4496.7|4493.9|4494.4|4491.6|64
1606998870000|2020-12-03 12:34:30|4494.4|4491.6|4493.7|4490.9|4494.7|4491.9|4493.7|4490.9|14
1606998880000|2020-12-03 12:34:40|4493.9|4491.1|4493.7|4490.9|4493.9|4491.1|4493.4|4490.6|50
1606998890000|2020-12-03 12:34:50|||||||||2
1606998900000|2020-12-03 12:35:00|4493.9|4491.1|4494.7|4491.9|4494.7|4491.9|4493.7|4490.9|19
1606998910000|2020-12-03 12:35:10|4494.9|4492.1|4495.7|4492.9|4496.7|4493.9|4494.9|4492.1|16
1606998920000|2020-12-03 12:35:20|4496.4|4493.6|4495.7|4492.9|4496.7|4493.9|4495.7|4492.9|39
1606998930000|2020-12-03 12:35:30|4495.9|4493.1|4495.9|4493.1|4496.7|4493.9|4495.9|4493.1|17
1606998940000|2020-12-03 12:35:40|4495.7|4492.9|4496.7|4493.9|4496.7|4493.9|4495.7|4492.9|8
1606998950000|2020-12-03 12:35:50|4496.9|4494.1|4498.7|4495.9|4498.7|4495.9|4496.9|4494.1|26
1606998960000|2020-12-03 12:36:00|4498.9|4496.1|4497.7|4494.9|4498.9|4496.1|4497.7|4494.9|17
1606998970000|2020-12-03 12:36:10|||||||||8
1606998980000|2020-12-03 12:36:20|4497.4|4494.6|4497.9|4495.1|4497.9|4495.1|4496.7|4493.9|50
1606998990000|2020-12-03 12:36:30|4497.7|4494.9|4497.7|4494.9|4498.9|4496.1|4497.7|4494.9|24
1606999000000|2020-12-03 12:36:40|4497.9|4495.1|4497.7|4494.9|4497.9|4495.1|4497.2|4494.4|14
1606999010000|2020-12-03 12:36:50|4497.9|4495.1|4496.7|4493.9|4497.9|4495.1|4496.7|4493.9|39
1606999020000|2020-12-03 12:37:00|4497.7|4494.9|4496.7|4493.9|4497.7|4494.9|4496.7|4493.9|19
1606999030000|2020-12-03 12:37:10|4496.4|4493.6|4495.7|4492.9|4496.4|4493.6|4495.7|4492.9|23
1606999040000|2020-12-03 12:37:20|4495.2|4492.4|4494.9|4492.1|4495.7|4492.9|4494.9|4492.1|16
1606999050000|2020-12-03 12:37:30|4495.2|4492.4|4494.9|4492.1|4495.7|4492.9|4494.7|4491.9|18
1606999060000|2020-12-03 12:37:40|4495.7|4492.9|4495.7|4492.9|4495.7|4492.9|4495.7|4492.9|5
1606999070000|2020-12-03 12:37:50|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4
1606999080000|2020-12-03 12:38:00|4493.9|4491.1|4494.9|4492.1|4495.7|4492.9|4493.9|4491.1|20
1606999090000|2020-12-03 12:38:10|4495.4|4492.6|4495.4|4492.6|4495.7|4492.9|4495.2|4492.4|4
1606999100000|2020-12-03 12:38:20|4495.2|4492.4|4495.7|4492.9|4495.7|4492.9|4494.9|4492.1|4
1606999110000|2020-12-03 12:38:30|||||||||4
1606999120000|2020-12-03 12:38:40|4495.9|4493.1|4495.7|4492.9|4496.2|4493.4|4495.7|4492.9|16
1606999130000|2020-12-03 12:38:50|4494.9|4492.1|4495.4|4492.6|4495.7|4492.9|4494.9|4492.1|21
1606999140000|2020-12-03 12:39:00|4495.2|4492.4|4494.9|4492.1|4495.2|4492.4|4494.9|4492.1|2
1606999150000|2020-12-03 12:39:10|4494.7|4491.9|4493.9|4491.1|4494.7|4491.9|4493.9|4491.1|11
1606999160000|2020-12-03 12:39:20|4493.7|4490.9|4493.7|4490.9|4493.7|4490.9|4492.9|4490.1|22
1606999170000|2020-12-03 12:39:30|4493.4|4490.6|4492.9|4490.1|4493.7|4490.9|4492.9|4490.1|7
1606999190000|2020-12-03 12:39:50|||||||||5
1606999200000|2020-12-03 12:40:00|4493.7|4490.9|4493.7|4490.9|4493.9|4491.1|4492.9|4490.1|27
1606999210000|2020-12-03 12:40:10|4493.4|4490.6|4493.7|4490.9|4493.7|4490.9|4493.4|4490.6|2
1606999220000|2020-12-03 12:40:20|4493.4|4490.6|4493.9|4491.1|4493.9|4491.1|4492.9|4490.1|8
1606999230000|2020-12-03 12:40:30|4494.9|4492.1|4493.7|4490.9|4495.7|4492.9|4493.4|4490.6|40
1606999240000|2020-12-03 12:40:40|4493.4|4490.6|4493.7|4490.9|4493.7|4490.9|4492.9|4490.1|2
1606999250000|2020-12-03 12:40:50|4493.4|4490.6|4495.7|4492.9|4495.7|4492.9|4493.4|4490.6|27
1606999260000|2020-12-03 12:41:00|4494.9|4492.1|4494.9|4492.1|4495.7|4492.9|4494.9|4492.1|22
1606999270000|2020-12-03 12:41:10|4494.7|4491.9|4493.9|4491.1|4494.7|4491.9|4493.7|4490.9|7
1606999280000|2020-12-03 12:41:20|4494.7|4491.9|4495.9|4493.1|4495.9|4493.1|4494.7|4491.9|13
1606999290000|2020-12-03 12:41:30|4495.7|4492.9|4494.9|4492.1|4495.7|4492.9|4494.9|4492.1|4
1606999300000|2020-12-03 12:41:40|4495.7|4492.9|4496.7|4493.9|4496.9|4494.1|4495.7|4492.9|14
1606999310000|2020-12-03 12:41:50|4495.9|4493.1|4496.7|4493.9|4496.9|4494.1|4495.7|4492.9|22
1606999320000|2020-12-03 12:42:00|4496.4|4493.6|4495.9|4493.1|4496.7|4493.9|4495.9|4493.1|12
1606999330000|2020-12-03 12:42:10|4495.7|4492.9|4495.7|4492.9|4496.7|4493.9|4495.7|4492.9|15
1606999360000|2020-12-03 12:42:40|4495.2|4492.4|4495.7|4492.9|4495.7|4492.9|4494.9|4492.1|13
1606999370000|2020-12-03 12:42:50|4496.2|4493.4|4496.7|4493.9|4496.7|4493.9|4496.2|4493.4|23
1606999380000|2020-12-03 12:43:00|4497.2|4494.4|4496.7|4493.9|4497.7|4494.9|4496.7|4493.9|20
1606999390000|2020-12-03 12:43:10|4496.9|4494.1|4497.7|4494.9|4497.7|4494.9|4496.7|4493.9|1
1606999400000|2020-12-03 12:43:20|4496.7|4493.9|4497.7|4494.9|4497.7|4494.9|4496.7|4493.9|12
1606999410000|2020-12-03 12:43:30|4497.9|4495.1|4497.9|4495.1|4498.4|4495.6|4497.7|4494.9|12
1606999420000|2020-12-03 12:43:40|4498.4|4495.6|4497.7|4494.9|4498.9|4496.1|4497.7|4494.9|14
1606999430000|2020-12-03 12:43:50|4497.9|4495.1|4497.7|4494.9|4497.9|4495.1|4497.7|4494.9|6
1606999440000|2020-12-03 12:44:00|4497.9|4495.1|4497.7|4494.9|4498.7|4495.9|4497.7|4494.9|9
1606999450000|2020-12-03 12:44:10|4497.9|4495.1|4497.9|4495.1|4498.4|4495.6|4497.7|4494.9|22
1606999460000|2020-12-03 12:44:20|4497.4|4494.6|4497.7|4494.9|4497.7|4494.9|4497.4|4494.6|2
1606999470000|2020-12-03 12:44:30|4496.9|4494.1|4496.7|4493.9|4496.9|4494.1|4496.7|4493.9|10
1606999480000|2020-12-03 12:44:40|4495.9|4493.1|4496.4|4493.6|4496.7|4493.9|4495.7|4492.9|32
1606999490000|2020-12-03 12:44:50|4496.7|4493.9|4495.7|4492.9|4496.7|4493.9|4495.7|4492.9|10
1606999500000|2020-12-03 12:45:00|4495.9|4493.1|4495.7|4492.9|4496.2|4493.4|4495.7|4492.9|6
1606999510000|2020-12-03 12:45:10|4495.9|4493.1|4495.9|4493.1|4496.7|4493.9|4495.7|4492.9|7
1606999520000|2020-12-03 12:45:20|4496.4|4493.6|4495.9|4493.1|4496.7|4493.9|4495.9|4493.1|9
1606999530000|2020-12-03 12:45:30|4496.4|4493.6|4496.4|4493.6|4496.7|4493.9|4496.4|4493.6|3
1606999540000|2020-12-03 12:45:40|4495.9|4493.1|4495.9|4493.1|4496.7|4493.9|4495.9|4493.1|12
1606999550000|2020-12-03 12:45:50|4496.4|4493.6|4496.7|4493.9|4496.7|4493.9|4496.4|4493.6|4
1606999560000|2020-12-03 12:46:00|4497.7|4494.9|4497.7|4494.9|4497.7|4494.9|4496.7|4493.9|10
1606999570000|2020-12-03 12:46:10|4497.4|4494.6|4496.7|4493.9|4497.4|4494.6|4496.7|4493.9|4
1606999580000|2020-12-03 12:46:20|4497.4|4494.6|4497.7|4494.9|4497.7|4494.9|4497.2|4494.4|4
1606999590000|2020-12-03 12:46:30|4497.9|4495.1|4497.9|4495.1|4498.7|4495.9|4497.9|4495.1|18
1606999600000|2020-12-03 12:46:40|4498.7|4495.9|4498.4|4495.6|4498.7|4495.9|4498.2|4495.4|2
1606999610000|2020-12-03 12:46:50|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|4498.4|4495.6|3
1606999620000|2020-12-03 12:47:00|4498.9|4496.1|4499.7|4496.9|4500.9|4498.1|4498.7|4495.9|40
1606999630000|2020-12-03 12:47:10|4498.7|4495.9|4498.9|4496.1|4499.4|4496.6|4498.2|4495.4|41
1606999640000|2020-12-03 12:47:20|4499.7|4496.9|4499.2|4496.4|4499.7|4496.9|4498.7|4495.9|33
1606999650000|2020-12-03 12:47:30|4498.9|4496.1|4497.7|4494.9|4498.9|4496.1|4497.7|4494.9|17
1606999670000|2020-12-03 12:47:50|4497.9|4495.1|4501.7|4498.9|4501.7|4498.9|4497.7|4494.9|46
1606999680000|2020-12-03 12:48:00|4501.2|4498.4|4500.7|4497.9|4501.7|4498.9|4499.9|4497.1|44
1606999690000|2020-12-03 12:48:10|4500.4|4497.6|4499.7|4496.9|4500.7|4497.9|4499.7|4496.9|16
1606999700000|2020-12-03 12:48:20|4499.4|4496.6|4498.9|4496.1|4499.7|4496.9|4498.9|4496.1|17
1606999710000|2020-12-03 12:48:30|4498.7|4495.9|4498.7|4495.9|4499.7|4496.9|4498.7|4495.9|19
1606999720000|2020-12-03 12:48:40|4499.7|4496.9|4499.4|4496.6|4499.7|4496.9|4499.4|4496.6|16
1606999730000|2020-12-03 12:48:50|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|4499.7|4496.9|2
1606999740000|2020-12-03 12:49:00|4498.7|4495.9|4497.9|4495.1|4498.7|4495.9|4497.7|4494.9|36
1606999750000|2020-12-03 12:49:10|4497.7|4494.9|4497.9|4495.1|4498.7|4495.9|4497.7|4494.9|26
1606999760000|2020-12-03 12:49:20|4498.4|4495.6|4497.9|4495.1|4498.7|4495.9|4497.9|4495.1|15
1606999770000|2020-12-03 12:49:30|4497.4|4494.6|4497.7|4494.9|4497.7|4494.9|4497.4|4494.6|5
1606999780000|2020-12-03 12:49:40|4496.9|4494.1|4496.7|4493.9|4496.9|4494.1|4496.7|4493.9|10
1606999790000|2020-12-03 12:49:50|4496.9|4494.1|4498.7|4495.9|4498.7|4495.9|4496.7|4493.9|19
1606999800000|2020-12-03 12:50:00|4498.2|4495.4|4497.7|4494.9|4498.7|4495.9|4497.7|4494.9|18
1606999810000|2020-12-03 12:50:10|4498.2|4495.4|4497.7|4494.9|4498.7|4495.9|4497.7|4494.9|23
1606999820000|2020-12-03 12:50:20|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|0
1606999830000|2020-12-03 12:50:30|4498.2|4495.4|4498.7|4495.9|4498.7|4495.9|4498.2|4495.4|6
1606999840000|2020-12-03 12:50:40|||||||||5
1606999850000|2020-12-03 12:50:50|4498.9|4496.1|4498.9|4496.1|4499.7|4496.9|4498.7|4495.9|9
1606999860000|2020-12-03 12:51:00|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|3
1606999870000|2020-12-03 12:51:10|4498.9|4496.1|4498.9|4496.1|4498.9|4496.1|4498.9|4496.1|0
1606999880000|2020-12-03 12:51:20|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|1
1606999890000|2020-12-03 12:51:30|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|4497.9|4495.1|67
1606999900000|2020-12-03 12:51:40|||||||||2
1606999910000|2020-12-03 12:51:50|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|4497.9|4495.1|8
1606999920000|2020-12-03 12:52:00|4498.9|4496.1|4498.7|4495.9|4499.4|4496.6|4498.7|4495.9|3
1606999930000|2020-12-03 12:52:10|4498.9|4496.1|4498.9|4496.1|4499.7|4496.9|4498.9|4496.1|7
1606999940000|2020-12-03 12:52:20|||||||||6
1606999960000|2020-12-03 12:52:40|||||||||1
1606999970000|2020-12-03 12:52:50|4498.7|4495.9|4498.7|4495.9|4498.7|4495.9|4497.9|4495.1|17
1606999980000|2020-12-03 12:53:00|4498.4|4495.6|4497.9|4495.1|4498.4|4495.6|4497.9|4495.1|10
1606999990000|2020-12-03 12:53:10|||||||||4
1607000000000|2020-12-03 12:53:20|4498.2|4495.4|4497.9|4495.1|4498.7|4495.9|4497.9|4495.1|28
1607000010000|2020-12-03 12:53:30|4498.4|4495.6|4497.9|4495.1|4498.4|4495.6|4497.9|4495.1|2
1607000020000|2020-12-03 12:53:40|4498.4|4495.6|4498.7|4495.9|4498.7|4495.9|4497.9|4495.1|7
1607000030000|2020-12-03 12:53:50|||||||||2
1607000040000|2020-12-03 12:54:00|4498.9|4496.1|4498.7|4495.9|4498.9|4496.1|4497.9|4495.1|4
1607000050000|2020-12-03 12:54:10|4498.4|4495.6|4498.9|4496.1|4499.7|4496.9|4498.4|4495.6|51
1607000060000|2020-12-03 12:54:20|4499.2|4496.4|4498.7|4495.9|4499.4|4496.6|4498.7|4495.9|10
1607000070000|2020-12-03 12:54:30|4498.9|4496.1|4499.7|4496.9|4499.9|4497.1|4498.9|4496.1|14
1607000080000|2020-12-03 12:54:40|||||||||10
1607000090000|2020-12-03 12:54:50|||||||||14
1607000100000|2020-12-03 12:55:00|4499.9|4497.1|4500.9|4498.1|4500.9|4498.1|4499.9|4497.1|8
1607000110000|2020-12-03 12:55:10|4500.2|4497.4|4500.4|4497.6|4500.7|4497.9|4499.7|4496.9|30
1607000120000|2020-12-03 12:55:20|4500.7|4497.9|4500.7|4497.9|4500.7|4497.9|4499.9|4497.1|12
1607000130000|2020-12-03 12:55:30|4500.9|4498.1|4500.7|4497.9|4500.9|4498.1|4500.7|4497.9|6
1607000140000|2020-12-03 12:55:40|||||||||3
1607000150000|2020-12-03 12:55:50|4499.9|4497.1|4499.9|4497.1|4499.9|4497.1|4499.7|4496.9|22
1607000160000|2020-12-03 12:56:00|4500.2|4497.4|4500.7|4497.9|4500.7|4497.9|4500.2|4497.4|11
1607000170000|2020-12-03 12:56:10|4500.9|4498.1|4500.7|4497.9|4501.7|4498.9|4500.7|4497.9|12
1607000180000|2020-12-03 12:56:20|4500.9|4498.1|4500.7|4497.9|4500.9|4498.1|4500.7|4497.9|19
1607000190000|2020-12-03 12:56:30|4500.9|4498.1|4500.9|4498.1|4500.9|4498.1|4500.7|4497.9|3
1607000200000|2020-12-03 12:56:40|4501.2|4498.4|4503.9|4501.1|4503.9|4501.1|4501.2|4498.4|176
1607000210000|2020-12-03 12:56:50|4503.7|4500.9|4502.4|4499.6|4503.9|4501.1|4502.2|4499.4|19
1607000220000|2020-12-03 12:57:00|4502.7|4499.9|4502.9|4500.1|4502.9|4500.1|4502.7|4499.9|28
1607000230000|2020-12-03 12:57:10|4502.7|4499.9|4502.9|4500.1|4503.2|4500.4|4502.7|4499.9|111
1607000240000|2020-12-03 12:57:20|4502.7|4499.9|4502.9|4500.1|4503.7|4500.9|4502.7|4499.9|33
1607000250000|2020-12-03 12:57:30|4502.7|4499.9|4502.7|4499.9|4502.9|4500.1|4502.7|4499.9|13
1607000260000|2020-12-03 12:57:40|4502.4|4499.6|4502.7|4499.9|4502.9|4500.1|4500.7|4497.9|67
1607000270000|2020-12-03 12:57:50|4502.9|4500.1|4503.7|4500.9|4503.7|4500.9|4502.7|4499.9|38
1607000280000|2020-12-03 12:58:00|4503.4|4500.6|4502.9|4500.1|4503.7|4500.9|4502.9|4500.1|25
1607000290000|2020-12-03 12:58:10|4503.2|4500.4|4504.7|4501.9|4504.7|4501.9|4502.9|4500.1|46
1607000300000|2020-12-03 12:58:20|4504.4|4501.6|4504.7|4501.9|4504.7|4501.9|4503.9|4501.1|34
1607000310000|2020-12-03 12:58:30|4504.4|4501.6|4503.7|4500.9|4504.7|4501.9|4503.7|4500.9|15
1607000320000|2020-12-03 12:58:40|4503.9|4501.1|4504.2|4501.4|4504.4|4501.6|4503.7|4500.9|9
1607000330000|2020-12-03 12:58:50|4504.4|4501.6|4503.7|4500.9|4504.4|4501.6|4503.7|4500.9|11
1607000340000|2020-12-03 12:59:00|4503.9|4501.1|4504.7|4501.9|4504.7|4501.9|4503.9|4501.1|23
1607000350000|2020-12-03 12:59:10|4504.9|4502.1|4504.9|4502.1|4505.7|4502.9|4504.7|4501.9|43
1607000360000|2020-12-03 12:59:20|||||||||5
1607000370000|2020-12-03 12:59:30|4505.2|4502.4|4505.7|4502.9|4505.9|4503.1|4504.9|4502.1|11
1607000380000|2020-12-03 12:59:40|4505.9|4503.1|4505.2|4502.4|4505.9|4503.1|4505.2|4502.4|9
1607000390000|2020-12-03 12:59:50|4504.9|4502.1|4505.7|4502.9|4505.7|4502.9|4504.9|4502.1|10
1607000400000|2020-12-03 13:00:00|4505.9|4503.1|4506.7|4503.9|4508.9|4506.1|4505.9|4503.1|184
1607000410000|2020-12-03 13:00:10|4507.2|4504.4|4505.7|4502.9|4507.2|4504.4|4505.7|4502.9|56
1607000420000|2020-12-03 13:00:20|4505.9|4503.1|4502.9|4500.1|4505.9|4503.1|4502.7|4499.9|60
1607000430000|2020-12-03 13:00:30|4503.4|4500.6|4504.7|4501.9|4504.7|4501.9|4503.4|4500.6|26
1607000440000|2020-12-03 13:00:40|4505.4|4502.6|4505.7|4502.9|4505.7|4502.9|4504.7|4501.9|19
1607000450000|2020-12-03 13:00:50|4505.4|4502.6|4503.9|4501.1|4505.4|4502.6|4503.4|4500.6|61
1607000460000|2020-12-03 13:01:00|4504.4|4501.6|4503.7|4500.9|4504.7|4501.9|4502.9|4500.1|24
1607000470000|2020-12-03 13:01:10|4504.2|4501.4|4503.4|4500.6|4504.7|4501.9|4503.4|4500.6|9
1607000480000|2020-12-03 13:01:20|4503.7|4500.9|4503.7|4500.9|4504.7|4501.9|4503.7|4500.9|46
1607000490000|2020-12-03 13:01:30|4502.9|4500.1|4503.7|4500.9|4503.7|4500.9|4502.7|4499.9|34
1607000500000|2020-12-03 13:01:40|4503.4|4500.6|4503.2|4500.4|4503.4|4500.6|4502.7|4499.9|15
1607000510000|2020-12-03 13:01:50|4502.9|4500.1|4503.7|4500.9|4503.7|4500.9|4502.9|4500.1|5
1607000520000|2020-12-03 13:02:00|4503.4|4500.6|4503.7|4500.9|4503.7|4500.9|4502.9|4500.1|10
1607000530000|2020-12-03 13:02:10|||||||||1
1607000540000|2020-12-03 13:02:20|4503.4|4500.6|4505.4|4502.6|4505.4|4502.6|4503.4|4500.6|32
1607000550000|2020-12-03 13:02:30|4504.7|4501.9|4507.7|4504.9|4508.4|4505.6|4504.7|4501.9|59
1607000560000|2020-12-03 13:02:40|4507.9|4505.1|4508.7|4505.9|4509.4|4506.6|4507.7|4504.9|70
1607000570000|2020-12-03 13:02:50|4509.7|4506.9|4509.7|4506.9|4509.7|4506.9|4508.7|4505.9|138
1607000580000|2020-12-03 13:03:00|4509.4|4506.6|4508.9|4506.1|4509.7|4506.9|4508.7|4505.9|44
1607000590000|2020-12-03 13:03:10|4508.7|4505.9|4509.4|4506.6|4509.7|4506.9|4507.9|4505.1|75
1607000600000|2020-12-03 13:03:20|4508.9|4506.1|4509.2|4506.4|4509.4|4506.6|4508.7|4505.9|24
1607000610000|2020-12-03 13:03:30|4508.4|4505.6|4508.7|4505.9|4509.4|4506.6|4507.7|4504.9|18
1607000620000|2020-12-03 13:03:40|4508.4|4505.6|4508.7|4505.9|4508.7|4505.9|4507.7|4504.9|14
1607000630000|2020-12-03 13:03:50|4509.4|4506.6|4508.7|4505.9|4509.4|4506.6|4507.7|4504.9|25
1607000640000|2020-12-03 13:04:00|||||||||9
1607000650000|2020-12-03 13:04:10|4508.4|4505.6|4507.7|4504.9|4509.4|4506.6|4507.7|4504.9|61
1607000660000|2020-12-03 13:04:20|4508.4|4505.6|4510.7|4507.9|4511.7|4508.9|4508.4|4505.6|63
1607000670000|2020-12-03 13:04:30|4510.4|4507.6|4510.2|4507.4|4511.4|4508.6|4509.7|4506.9|69
1607000680000|2020-12-03 13:04:40|4510.4|4507.6|4508.9|4506.1|4510.4|4507.6|4508.7|4505.9|24
1607000690000|2020-12-03 13:04:50|4509.2|4506.4|4510.7|4507.9|4510.7|4507.9|4508.4|4505.6|20
1607000700000|2020-12-03 13:05:00|4510.4|4507.6|4510.7|4507.9|4510.9|4508.1|4509.7|4506.9|69
1607000710000|2020-12-03 13:05:10|4509.9|4507.1|4509.7|4506.9|4510.4|4507.6|4509.4|4506.6|42
1607000720000|2020-12-03 13:05:20|4508.9|4506.1|4509.7|4506.9|4509.7|4506.9|4508.7|4505.9|18
1607000730000|2020-12-03 13:05:30|||||||||9
1607000740000|2020-12-03 13:05:40|4508.9|4506.1|4510.4|4507.6|4510.4|4507.6|4508.4|4505.6|82
1607000750000|2020-12-03 13:05:50|4510.2|4507.4|4509.7|4506.9|4510.4|4507.6|4509.7|4506.9|17
1607000760000|2020-12-03 13:06:00|4510.4|4507.6|4509.4|4506.6|4510.7|4507.9|4509.4|4506.6|31
1607000770000|2020-12-03 13:06:10|4509.2|4506.4|4508.7|4505.9|4509.7|4506.9|4508.7|4505.9|25
1607000780000|2020-12-03 13:06:20|4509.4|4506.6|4509.7|4506.9|4510.2|4507.4|4508.7|4505.9|19
1607000790000|2020-12-03 13:06:30|4509.9|4507.1|4509.7|4506.9|4509.9|4507.1|4509.7|4506.9|3
1607000800000|2020-12-03 13:06:40|4508.7|4505.9|4508.4|4505.6|4508.7|4505.9|4508.4|4505.6|15
1607000810000|2020-12-03 13:06:50|4508.7|4505.9|4509.7|4506.9|4509.9|4507.1|4507.9|4505.1|33
1607000820000|2020-12-03 13:07:00|4509.4|4506.6|4510.4|4507.6|4510.4|4507.6|4508.7|4505.9|21
1607000830000|2020-12-03 13:07:10|4509.9|4507.1|4509.4|4506.6|4509.9|4507.1|4508.7|4505.9|19
1607000840000|2020-12-03 13:07:20|4509.2|4506.4|4508.7|4505.9|4509.4|4506.6|4508.7|4505.9|25
1607000850000|2020-12-03 13:07:30|4508.4|4505.6|4507.7|4504.9|4508.7|4505.9|4507.4|4504.6|7
1607000860000|2020-12-03 13:07:40|4507.9|4505.1|4508.7|4505.9|4509.7|4506.9|4507.9|4505.1|54
1607000870000|2020-12-03 13:07:50|4508.4|4505.6|4508.7|4505.9|4508.7|4505.9|4507.9|4505.1|10
1607000880000|2020-12-03 13:08:00|4508.4|4505.6|4508.4|4505.6|4508.7|4505.9|4507.7|4504.9|45
1607000890000|2020-12-03 13:08:10|4507.9|4505.1|4507.7|4504.9|4507.9|4505.1|4507.7|4504.9|15
1607000900000|2020-12-03 13:08:20|4507.4|4504.6|4501.7|4498.9|4507.4|4504.6|4501.7|4498.9|244
1607000910000|2020-12-03 13:08:30|4501.9|4499.1|4500.7|4497.9|4501.9|4499.1|4499.7|4496.9|70
1607000920000|2020-12-03 13:08:40|4499.9|4497.1|4499.7|4496.9|4500.7|4497.9|4499.4|4496.6|58
1607000930000|2020-12-03 13:08:50|4499.9|4497.1|4503.7|4500.9|4503.7|4500.9|4499.7|4496.9|72
1607000940000|2020-12-03 13:09:00|4503.4|4500.6|4504.7|4501.9|4504.7|4501.9|4503.4|4500.6|24
1607000950000|2020-12-03 13:09:10|4504.2|4501.4|4505.2|4502.4|4505.9|4503.1|4502.9|4500.1|44
1607000960000|2020-12-03 13:09:20|4505.4|4502.6|4506.7|4503.9|4506.7|4503.9|4504.7|4501.9|38
1607000970000|2020-12-03 13:09:30|4506.4|4503.6|4505.7|4502.9|4506.7|4503.9|4504.7|4501.9|25
1607000980000|2020-12-03 13:09:40|4506.2|4503.4|4505.7|4502.9|4506.7|4503.9|4505.4|4502.6|27
1607000990000|2020-12-03 13:09:50|4505.2|4502.4|4505.7|4502.9|4505.7|4502.9|4503.7|4500.9|21
1607001000000|2020-12-03 13:10:00|4504.9|4502.1|4504.9|4502.1|4505.7|4502.9|4504.7|4501.9|15
1607001010000|2020-12-03 13:10:10|4505.2|4502.4|4505.4|4502.6|4505.7|4502.9|4504.9|4502.1|12
1607001020000|2020-12-03 13:10:20|4505.2|4502.4|4504.7|4501.9|4505.7|4502.9|4504.7|4501.9|12
1607001030000|2020-12-03 13:10:30|4504.9|4502.1|4506.7|4503.9|4506.9|4504.1|4504.9|4502.1|10
1607001040000|2020-12-03 13:10:40|4506.9|4504.1|4507.7|4504.9|4507.7|4504.9|4506.9|4504.1|18
1607001050000|2020-12-03 13:10:50|4507.4|4504.6|4506.7|4503.9|4507.7|4504.9|4506.7|4503.9|4
1607001060000|2020-12-03 13:11:00|4506.2|4503.4|4506.7|4503.9|4506.9|4504.1|4505.7|4502.9|5
1607001070000|2020-12-03 13:11:10|4506.4|4503.6|4511.4|4508.6|4511.4|4508.6|4505.9|4503.1|1483
1607001080000|2020-12-03 13:11:20|4512.2|4509.4|4512.2|4509.4|4512.2|4509.4|4511.2|4508.4|127
1607001090000|2020-12-03 13:11:30|4512.4|4509.6|4512.2|4509.4|4513.4|4510.6|4511.2|4508.4|110
1607001100000|2020-12-03 13:11:40|4511.9|4509.1|4515.4|4512.6|4515.4|4512.6|4511.2|4508.4|171
1607001110000|2020-12-03 13:11:50|4515.9|4513.1|4516.2|4513.4|4516.4|4513.6|4515.7|4512.9|88
1607001120000|2020-12-03 13:12:00|4516.4|4513.6|4518.4|4515.6|4520.2|4517.4|4516.4|4513.6|278
1607001130000|2020-12-03 13:12:10|4517.4|4514.6|4518.4|4515.6|4519.4|4516.6|4517.4|4514.6|98
1607001140000|2020-12-03 13:12:20|4519.2|4516.4|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|47
1607001150000|2020-12-03 13:12:30|4517.9|4515.1|4518.7|4515.9|4518.7|4515.9|4517.4|4514.6|25
1607001160000|2020-12-03 13:12:40|4518.9|4516.1|4518.2|4515.4|4518.9|4516.1|4518.2|4515.4|17
1607001170000|2020-12-03 13:12:50|4517.4|4514.6|4515.7|4512.9|4518.2|4515.4|4514.9|4512.1|152
1607001180000|2020-12-03 13:13:00|4516.4|4513.6|4515.7|4512.9|4517.7|4514.9|4515.7|4512.9|94
1607001190000|2020-12-03 13:13:10|4516.4|4513.6|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|25
1607001200000|2020-12-03 13:13:20|4515.4|4512.6|4515.4|4512.6|4515.7|4512.9|4514.7|4511.9|64
1607001210000|2020-12-03 13:13:30|4515.7|4512.9|4518.4|4515.6|4518.7|4515.9|4515.7|4512.9|62
1607001220000|2020-12-03 13:13:40|4518.2|4515.4|4517.4|4514.6|4518.4|4515.6|4516.7|4513.9|66
1607001230000|2020-12-03 13:13:50|4517.7|4514.9|4517.9|4515.1|4518.4|4515.6|4517.7|4514.9|22
1607001240000|2020-12-03 13:14:00|4518.2|4515.4|4519.7|4516.9|4521.7|4518.9|4517.7|4514.9|197
1607001250000|2020-12-03 13:14:10|4519.9|4517.1|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|53
1607001260000|2020-12-03 13:14:20|4520.2|4517.4|4515.7|4512.9|4520.2|4517.4|4515.4|4512.6|77
1607001270000|2020-12-03 13:14:30|4515.4|4512.6|4517.7|4514.9|4517.7|4514.9|4515.4|4512.6|41
1607001280000|2020-12-03 13:14:40|4516.9|4514.1|4515.7|4512.9|4517.4|4514.6|4515.7|4512.9|22
1607001290000|2020-12-03 13:14:50|4515.9|4513.1|4515.7|4512.9|4515.9|4513.1|4514.7|4511.9|89
1607001300000|2020-12-03 13:15:00|4515.4|4512.6|4512.2|4509.4|4515.7|4512.9|4510.9|4508.1|266
1607001310000|2020-12-03 13:15:10|4512.4|4509.6|4515.7|4512.9|4516.7|4513.9|4512.4|4509.6|159
1607001320000|2020-12-03 13:15:20|4515.4|4512.6|4520.2|4517.4|4523.4|4520.6|4515.4|4512.6|496
1607001330000|2020-12-03 13:15:30|4519.9|4517.1|4521.2|4518.4|4521.2|4518.4|4517.2|4514.4|123
1607001340000|2020-12-03 13:15:40|4521.4|4518.6|4520.4|4517.6|4521.9|4519.1|4520.2|4517.4|84
1607001350000|2020-12-03 13:15:50|4520.2|4517.4|4518.4|4515.6|4520.2|4517.4|4516.4|4513.6|147
1607001360000|2020-12-03 13:16:00|4518.2|4515.4|4520.4|4517.6|4520.4|4517.6|4518.2|4515.4|73
1607001370000|2020-12-03 13:16:10|4520.2|4517.4|4523.2|4520.4|4523.2|4520.4|4520.2|4517.4|120
1607001380000|2020-12-03 13:16:20|4522.9|4520.1|4521.2|4518.4|4522.9|4520.1|4520.2|4517.4|120
1607001390000|2020-12-03 13:16:30|4520.9|4518.1|4521.2|4518.4|4521.2|4518.4|4520.2|4517.4|47
1607001400000|2020-12-03 13:16:40|4521.4|4518.6|4521.2|4518.4|4522.2|4519.4|4521.2|4518.4|27
1607001410000|2020-12-03 13:16:50|4521.4|4518.6|4520.2|4517.4|4521.4|4518.6|4520.2|4517.4|24
1607001420000|2020-12-03 13:17:00|4519.9|4517.1|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|50
1607001430000|2020-12-03 13:17:10|4520.2|4517.4|4519.4|4516.6|4521.4|4518.6|4519.2|4516.4|52
1607001440000|2020-12-03 13:17:20|4518.7|4515.9|4519.2|4516.4|4519.2|4516.4|4517.4|4514.6|58
1607001450000|2020-12-03 13:17:30|4519.4|4516.6|4519.2|4516.4|4519.4|4516.6|4518.4|4515.6|7
1607001460000|2020-12-03 13:17:40|4519.4|4516.6|4522.2|4519.4|4522.2|4519.4|4518.4|4515.6|113
1607001470000|2020-12-03 13:17:50|4522.4|4519.6|4523.2|4520.4|4523.2|4520.4|4521.4|4518.6|173
1607001480000|2020-12-03 13:18:00|4522.9|4520.1|4523.2|4520.4|4523.2|4520.4|4521.9|4519.1|61
1607001490000|2020-12-03 13:18:10|4523.4|4520.6|4523.2|4520.4|4523.4|4520.6|4522.4|4519.6|49
1607001500000|2020-12-03 13:18:20|4523.4|4520.6|4527.4|4524.6|4527.4|4524.6|4523.4|4520.6|391
1607001510000|2020-12-03 13:18:30|4526.4|4523.6|4525.2|4522.4|4526.4|4523.6|4524.2|4521.4|109
1607001520000|2020-12-03 13:18:40|4525.4|4522.6|4521.4|4518.6|4525.4|4522.6|4521.4|4518.6|165
1607001530000|2020-12-03 13:18:50|4522.2|4519.4|4522.2|4519.4|4522.4|4519.6|4521.2|4518.4|139
1607001540000|2020-12-03 13:19:00|4522.4|4519.6|4523.2|4520.4|4523.4|4520.6|4521.4|4518.6|82
1607001550000|2020-12-03 13:19:10|4523.9|4521.1|4524.4|4521.6|4525.4|4522.6|4523.2|4520.4|66
1607001560000|2020-12-03 13:19:20|4524.9|4522.1|4524.9|4522.1|4525.2|4522.4|4524.2|4521.4|57
1607001570000|2020-12-03 13:19:30|4525.2|4522.4|4525.4|4522.6|4527.2|4524.4|4524.4|4521.6|103
1607001580000|2020-12-03 13:19:40|4525.2|4522.4|4524.4|4521.6|4525.2|4522.4|4523.9|4521.1|51
1607001590000|2020-12-03 13:19:50|4524.2|4521.4|4524.9|4522.1|4525.2|4522.4|4524.2|4521.4|22
1607001600000|2020-12-03 13:20:00|4524.4|4521.6|4526.2|4523.4|4527.4|4524.6|4524.4|4521.6|155
1607001610000|2020-12-03 13:20:10|4525.9|4523.1|4526.4|4523.6|4527.4|4524.6|4525.2|4522.4|74
1607001620000|2020-12-03 13:20:20|4526.7|4523.9|4526.2|4523.4|4526.7|4523.9|4525.4|4522.6|41
1607001630000|2020-12-03 13:20:30|4525.9|4523.1|4525.4|4522.6|4526.4|4523.6|4524.9|4522.1|141
1607001640000|2020-12-03 13:20:40|4525.2|4522.4|4523.4|4520.6|4525.2|4522.4|4523.4|4520.6|32
1607001650000|2020-12-03 13:20:50|4523.2|4520.4|4524.2|4521.4|4524.2|4521.4|4522.2|4519.4|179
1607001660000|2020-12-03 13:21:00|4524.4|4521.6|4524.4|4521.6|4525.7|4522.9|4523.4|4520.6|66
1607001670000|2020-12-03 13:21:10|4524.2|4521.4|4523.2|4520.4|4524.9|4522.1|4522.4|4519.6|52
1607001680000|2020-12-03 13:21:20|4523.4|4520.6|4523.4|4520.6|4523.9|4521.1|4523.2|4520.4|30
1607001690000|2020-12-03 13:21:30|4523.9|4521.1|4523.4|4520.6|4524.4|4521.6|4523.4|4520.6|23
1607001700000|2020-12-03 13:21:40|4524.2|4521.4|4523.4|4520.6|4524.2|4521.4|4523.4|4520.6|23
1607001710000|2020-12-03 13:21:50|4522.7|4519.9|4524.2|4521.4|4524.4|4521.6|4522.4|4519.6|23
1607001720000|2020-12-03 13:22:00|4523.4|4520.6|4524.4|4521.6|4524.4|4521.6|4522.9|4520.1|53
1607001730000|2020-12-03 13:22:10|4525.2|4522.4|4523.4|4520.6|4525.4|4522.6|4523.4|4520.6|53
1607001740000|2020-12-03 13:22:20|4523.2|4520.4|4522.4|4519.6|4523.4|4520.6|4522.2|4519.4|52
1607001750000|2020-12-03 13:22:30|4523.4|4520.6|4523.4|4520.6|4523.4|4520.6|4522.4|4519.6|28
1607001760000|2020-12-03 13:22:40|4523.9|4521.1|4523.4|4520.6|4524.2|4521.4|4523.4|4520.6|31
1607001770000|2020-12-03 13:22:50|4522.4|4519.6|4522.4|4519.6|4523.4|4520.6|4522.4|4519.6|25
1607001780000|2020-12-03 13:23:00|4523.2|4520.4|4523.4|4520.6|4523.4|4520.6|4523.2|4520.4|18
1607001790000|2020-12-03 13:23:10|4523.2|4520.4|4522.4|4519.6|4523.4|4520.6|4522.4|4519.6|12
1607001800000|2020-12-03 13:23:20|4523.2|4520.4|4522.2|4519.4|4523.2|4520.4|4520.2|4517.4|189
1607001810000|2020-12-03 13:23:30|4522.4|4519.6|4521.2|4518.4|4522.4|4519.6|4520.4|4517.6|59
1607001820000|2020-12-03 13:23:40|4521.4|4518.6|4520.4|4517.6|4522.2|4519.4|4520.4|4517.6|34
1607001830000|2020-12-03 13:23:50|4520.2|4517.4|4521.2|4518.4|4521.4|4518.6|4520.2|4517.4|129
1607001840000|2020-12-03 13:24:00|4520.7|4517.9|4521.4|4518.6|4521.4|4518.6|4520.7|4517.9|22
1607001850000|2020-12-03 13:24:10|4521.2|4518.4|4521.4|4518.6|4521.4|4518.6|4521.2|4518.4|6
1607001860000|2020-12-03 13:24:20|4522.4|4519.6|4522.9|4520.1|4523.4|4520.6|4521.4|4518.6|62
1607001870000|2020-12-03 13:24:30|4523.2|4520.4|4526.4|4523.6|4526.9|4524.1|4523.2|4520.4|99
1607001880000|2020-12-03 13:24:40|4526.2|4523.4|4525.2|4522.4|4526.2|4523.4|4524.9|4522.1|29
1607001890000|2020-12-03 13:24:50|4524.4|4521.6|4526.2|4523.4|4526.2|4523.4|4524.4|4521.6|40
1607001900000|2020-12-03 13:25:00|4526.4|4523.6|4525.2|4522.4|4526.4|4523.6|4524.4|4521.6|46
1607001910000|2020-12-03 13:25:10|4524.9|4522.1|4523.2|4520.4|4525.2|4522.4|4523.2|4520.4|40
1607001920000|2020-12-03 13:25:20|4523.4|4520.6|4521.4|4518.6|4523.4|4520.6|4521.4|4518.6|46
1607001930000|2020-12-03 13:25:30|4522.2|4519.4|4521.9|4519.1|4522.4|4519.6|4520.9|4518.1|48
1607001940000|2020-12-03 13:25:40|4522.2|4519.4|4521.4|4518.6|4522.4|4519.6|4521.4|4518.6|37
1607001950000|2020-12-03 13:25:50|4519.9|4517.1|4519.4|4516.6|4519.9|4517.1|4518.4|4515.6|68
1607001960000|2020-12-03 13:26:00|4519.2|4516.4|4520.2|4517.4|4520.2|4517.4|4519.2|4516.4|34
1607001970000|2020-12-03 13:26:10|4519.9|4517.1|4518.4|4515.6|4519.9|4517.1|4518.4|4515.6|28
1607001980000|2020-12-03 13:26:20|4519.4|4516.6|4519.4|4516.6|4520.4|4517.6|4519.4|4516.6|52
1607001990000|2020-12-03 13:26:30|4518.4|4515.6|4519.4|4516.6|4519.4|4516.6|4518.4|4515.6|61
1607002000000|2020-12-03 13:26:40|4518.9|4516.1|4518.2|4515.4|4519.2|4516.4|4516.9|4514.1|87
1607002010000|2020-12-03 13:26:50|4518.4|4515.6|4518.4|4515.6|4519.4|4516.6|4518.4|4515.6|17
1607002020000|2020-12-03 13:27:00|4517.4|4514.6|4517.4|4514.6|4518.2|4515.4|4516.4|4513.6|44
1607002030000|2020-12-03 13:27:10|4517.9|4515.1|4518.2|4515.4|4518.4|4515.6|4517.4|4514.6|29
1607002040000|2020-12-03 13:27:20|4518.4|4515.6|4518.2|4515.4|4518.4|4515.6|4517.7|4514.9|15
1607002050000|2020-12-03 13:27:30|4517.9|4515.1|4518.2|4515.4|4518.2|4515.4|4517.4|4514.6|18
1607002060000|2020-12-03 13:27:40|4517.9|4515.1|4518.4|4515.6|4518.4|4515.6|4517.9|4515.1|7
1607002070000|2020-12-03 13:27:50|||||||||4
1607002080000|2020-12-03 13:28:00|4518.2|4515.4|4518.2|4515.4|4518.4|4515.6|4518.2|4515.4|18
1607002090000|2020-12-03 13:28:10|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|6
1607002100000|2020-12-03 13:28:20|4518.9|4516.1|4518.4|4515.6|4519.2|4516.4|4518.4|4515.6|11
1607002110000|2020-12-03 13:28:30|4518.9|4516.1|4518.4|4515.6|4518.9|4516.1|4517.4|4514.6|21
1607002120000|2020-12-03 13:28:40|||||||||2
1607002130000|2020-12-03 13:28:50|4518.7|4515.9|4518.2|4515.4|4519.2|4516.4|4518.2|4515.4|8
1607002140000|2020-12-03 13:29:00|4517.4|4514.6|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|21
1607002150000|2020-12-03 13:29:10|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|4517.9|4515.1|7
1607002160000|2020-12-03 13:29:20|4518.4|4515.6|4519.4|4516.6|4519.4|4516.6|4517.9|4515.1|10
1607002170000|2020-12-03 13:29:30|||||||||13
1607002180000|2020-12-03 13:29:40|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|2
1607002190000|2020-12-03 13:29:50|4519.2|4516.4|4519.2|4516.4|4519.9|4517.1|4518.7|4515.9|61
1607002200000|2020-12-03 13:30:00|4518.9|4516.1|4519.9|4517.1|4520.4|4517.6|4518.9|4516.1|42
1607002210000|2020-12-03 13:30:10|4520.4|4517.6|4521.4|4518.6|4522.4|4519.6|4519.4|4516.6|58
1607002220000|2020-12-03 13:30:20|4520.9|4518.1|4520.4|4517.6|4521.2|4518.4|4519.7|4516.9|79
1607002230000|2020-12-03 13:30:30|4521.2|4518.4|4521.2|4518.4|4521.4|4518.6|4520.4|4517.6|22
1607002240000|2020-12-03 13:30:40|4520.9|4518.1|4522.4|4519.6|4522.4|4519.6|4520.9|4518.1|25
1607002250000|2020-12-03 13:30:50|4522.7|4519.9|4521.2|4518.4|4523.4|4520.6|4520.4|4517.6|69
1607002260000|2020-12-03 13:31:00|4521.4|4518.6|4520.4|4517.6|4521.4|4518.6|4519.4|4516.6|70
1607002270000|2020-12-03 13:31:10|4520.9|4518.1|4519.9|4517.1|4521.4|4518.6|4519.4|4516.6|16
1607002280000|2020-12-03 13:31:20|4520.2|4517.4|4518.9|4516.1|4520.4|4517.6|4518.4|4515.6|77
1607002290000|2020-12-03 13:31:30|4518.7|4515.9|4519.4|4516.6|4519.4|4516.6|4518.2|4515.4|87
1607002300000|2020-12-03 13:31:40|4518.7|4515.9|4519.4|4516.6|4519.4|4516.6|4518.4|4515.6|42
1607002310000|2020-12-03 13:31:50|4519.7|4516.9|4521.4|4518.6|4521.4|4518.6|4519.2|4516.4|71
1607002320000|2020-12-03 13:32:00|4521.2|4518.4|4524.4|4521.6|4524.4|4521.6|4520.9|4518.1|86
1607002330000|2020-12-03 13:32:10|4524.2|4521.4|4521.4|4518.6|4524.2|4521.4|4521.2|4518.4|48
1607002340000|2020-12-03 13:32:20|4520.9|4518.1|4522.2|4519.4|4522.4|4519.6|4519.4|4516.6|138
1607002350000|2020-12-03 13:32:30|4522.4|4519.6|4522.4|4519.6|4522.4|4519.6|4521.2|4518.4|29
1607002360000|2020-12-03 13:32:40|4522.2|4519.4|4523.2|4520.4|4523.4|4520.6|4522.2|4519.4|40
1607002370000|2020-12-03 13:32:50|4522.7|4519.9|4524.4|4521.6|4525.4|4522.6|4522.7|4519.9|183
1607002380000|2020-12-03 13:33:00|4524.2|4521.4|4523.7|4520.9|4524.2|4521.4|4522.4|4519.6|69
1607002390000|2020-12-03 13:33:10|4523.4|4520.6|4521.2|4518.4|4523.9|4521.1|4521.2|4518.4|46
1607002400000|2020-12-03 13:33:20|4520.9|4518.1|4520.4|4517.6|4521.4|4518.6|4520.2|4517.4|69
1607002410000|2020-12-03 13:33:30|4520.2|4517.4|4522.4|4519.6|4522.9|4520.1|4520.2|4517.4|170
1607002420000|2020-12-03 13:33:40|4523.2|4520.4|4521.9|4519.1|4523.2|4520.4|4521.2|4518.4|41
1607002430000|2020-12-03 13:33:50|4521.7|4518.9|4522.9|4520.1|4523.4|4520.6|4521.4|4518.6|45
1607002440000|2020-12-03 13:34:00|4523.2|4520.4|4526.4|4523.6|4526.7|4523.9|4522.2|4519.4|223
1607002450000|2020-12-03 13:34:10|4525.9|4523.1|4528.2|4525.4|4528.2|4525.4|4525.7|4522.9|77
1607002460000|2020-12-03 13:34:20|4527.9|4525.1|4527.4|4524.6|4528.7|4525.9|4527.4|4524.6|65
1607002470000|2020-12-03 13:34:30|4527.2|4524.4|4525.4|4522.6|4527.2|4524.4|4524.4|4521.6|59
1607002480000|2020-12-03 13:34:40|4525.2|4522.4|4524.4|4521.6|4525.2|4522.4|4523.2|4520.4|21
1607002490000|2020-12-03 13:34:50|4524.7|4521.9|4525.4|4522.6|4526.2|4523.4|4524.7|4521.9|38
1607002500000|2020-12-03 13:35:00|4524.9|4522.1|4526.4|4523.6|4527.2|4524.4|4523.4|4520.6|84
1607002510000|2020-12-03 13:35:10|4527.2|4524.4|4531.2|4528.4|4531.9|4529.1|4527.2|4524.4|352
1607002520000|2020-12-03 13:35:20|4531.4|4528.6|4531.2|4528.4|4532.4|4529.6|4530.2|4527.4|166
1607002530000|2020-12-03 13:35:30|4531.4|4528.6|4533.9|4531.1|4533.9|4531.1|4531.2|4528.4|1361
1607002540000|2020-12-03 13:35:40|4534.2|4531.4|4534.2|4531.4|4535.4|4532.6|4533.9|4531.1|172
1607002550000|2020-12-03 13:35:50|4534.7|4531.9|4533.9|4531.1|4535.7|4532.9|4533.9|4531.1|145
1607002560000|2020-12-03 13:36:00|4534.2|4531.4|4535.9|4533.1|4536.7|4533.9|4533.9|4531.1|119
1607002570000|2020-12-03 13:36:10|4536.2|4533.4|4535.7|4532.9|4536.9|4534.1|4535.4|4532.6|49
1607002580000|2020-12-03 13:36:20|4535.4|4532.6|4536.2|4533.4|4536.4|4533.6|4535.4|4532.6|322
1607002590000|2020-12-03 13:36:30|4536.4|4533.6|4535.4|4532.6|4536.4|4533.6|4535.2|4532.4|49
1607002600000|2020-12-03 13:36:40|4535.2|4532.4|4535.2|4532.4|4535.4|4532.6|4534.9|4532.1|56
1607002610000|2020-12-03 13:36:50|4534.9|4532.1|4536.4|4533.6|4536.9|4534.1|4534.9|4532.1|87
1607002620000|2020-12-03 13:37:00|4536.7|4533.9|4538.2|4535.4|4538.4|4535.6|4536.4|4533.6|239
1607002630000|2020-12-03 13:37:10|4537.7|4534.9|4536.4|4533.6|4537.7|4534.9|4535.2|4532.4|208
1607002640000|2020-12-03 13:37:20|4536.2|4533.4|4535.9|4533.1|4536.7|4533.9|4535.4|4532.6|39
1607002650000|2020-12-03 13:37:30|4535.4|4532.6|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|64
1607002660000|2020-12-03 13:37:40|4536.4|4533.6|4536.4|4533.6|4537.4|4534.6|4536.4|4533.6|83
1607002670000|2020-12-03 13:37:50|4535.7|4532.9|4535.9|4533.1|4536.4|4533.6|4535.7|4532.9|31
1607002680000|2020-12-03 13:38:00|4536.2|4533.4|4536.2|4533.4|4536.4|4533.6|4535.4|4532.6|38
1607002690000|2020-12-03 13:38:10|4536.4|4533.6|4536.2|4533.4|4536.4|4533.6|4535.2|4532.4|61
1607002700000|2020-12-03 13:38:20|4537.9|4535.1|4539.4|4536.6|4540.2|4537.4|4537.9|4535.1|253
1607002710000|2020-12-03 13:38:30|4539.2|4536.4|4535.4|4532.6|4539.9|4537.1|4535.4|4532.6|127
1607002720000|2020-12-03 13:38:40|4536.2|4533.4|4538.4|4535.6|4538.4|4535.6|4535.4|4532.6|73
1607002730000|2020-12-03 13:38:50|4538.2|4535.4|4539.4|4536.6|4540.2|4537.4|4537.7|4534.9|129
1607002740000|2020-12-03 13:39:00|4539.2|4536.4|4539.2|4536.4|4540.4|4537.6|4539.2|4536.4|70
1607002750000|2020-12-03 13:39:10|4539.4|4536.6|4539.4|4536.6|4540.4|4537.6|4539.2|4536.4|42
1607002760000|2020-12-03 13:39:20|4539.2|4536.4|4538.2|4535.4|4539.4|4536.6|4538.2|4535.4|88
1607002770000|2020-12-03 13:39:30|4538.4|4535.6|4537.2|4534.4|4538.4|4535.6|4536.2|4533.4|44
1607002780000|2020-12-03 13:39:40|4536.9|4534.1|4538.2|4535.4|4538.4|4535.6|4536.9|4534.1|48
1607002790000|2020-12-03 13:39:50|4537.7|4534.9|4541.2|4538.4|4541.2|4538.4|4537.7|4534.9|174
1607002800000|2020-12-03 13:40:00|4541.9|4539.1|4543.4|4540.6|4544.9|4542.1|4541.9|4539.1|219
1607002810000|2020-12-03 13:40:10|4543.7|4540.9|4547.2|4544.4|4547.2|4544.4|4543.4|4540.6|150
1607002820000|2020-12-03 13:40:20|4547.4|4544.6|4550.7|4547.9|4551.4|4548.6|4547.2|4544.4|374
1607002830000|2020-12-03 13:40:30|4550.4|4547.6|4552.2|4549.4|4553.4|4550.6|4550.2|4547.4|219
1607002840000|2020-12-03 13:40:40|4551.9|4549.1|4552.2|4549.4|4553.2|4550.4|4550.4|4547.6|144
1607002850000|2020-12-03 13:40:50|4552.9|4550.1|4550.2|4547.4|4553.2|4550.4|4549.4|4546.6|137
1607002860000|2020-12-03 13:41:00|4549.9|4547.1|4548.4|4545.6|4549.9|4547.1|4547.7|4544.9|160
1607002870000|2020-12-03 13:41:10|4548.2|4545.4|4551.2|4548.4|4552.4|4549.6|4548.2|4545.4|87
1607002880000|2020-12-03 13:41:20|4550.4|4547.6|4551.2|4548.4|4552.4|4549.6|4550.4|4547.6|74
1607002890000|2020-12-03 13:41:30|4551.4|4548.6|4550.4|4547.6|4551.4|4548.6|4550.4|4547.6|14
1607002900000|2020-12-03 13:41:40|4550.2|4547.4|4547.2|4544.4|4550.2|4547.4|4546.4|4543.6|98
1607002910000|2020-12-03 13:41:50|4546.7|4543.9|4547.2|4544.4|4547.9|4545.1|4545.4|4542.6|128
1607002920000|2020-12-03 13:42:00|4546.9|4544.1|4545.9|4543.1|4551.4|4548.6|4545.4|4542.6|219
1607002930000|2020-12-03 13:42:10|4545.7|4542.9|4540.4|4537.6|4545.9|4543.1|4539.2|4536.4|495
1607002940000|2020-12-03 13:42:20|4540.2|4537.4|4540.7|4537.9|4542.4|4539.6|4540.2|4537.4|131
1607002950000|2020-12-03 13:42:30|4540.9|4538.1|4537.2|4534.4|4541.2|4538.4|4536.9|4534.1|277
1607002960000|2020-12-03 13:42:40|4537.9|4535.1|4537.2|4534.4|4539.7|4536.9|4537.2|4534.4|108
1607002970000|2020-12-03 13:42:50|4538.2|4535.4|4539.4|4536.6|4540.2|4537.4|4537.4|4534.6|81
1607002980000|2020-12-03 13:43:00|4539.2|4536.4|4539.2|4536.4|4540.2|4537.4|4538.2|4535.4|98
1607002990000|2020-12-03 13:43:10|4538.9|4536.1|4539.4|4536.6|4540|4537.1|4538.4|4535.6|167
1607003000000|2020-12-03 13:43:20|4539.7|4536.9|4540.2|4537.4|4540.4|4537.6|4539.4|4536.6|44
1607003010000|2020-12-03 13:43:30|4539.9|4537.1|4540.2|4537.4|4540.4|4537.6|4539.4|4536.6|36
1607003020000|2020-12-03 13:43:40|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4538.7|4535.9|20
1607003030000|2020-12-03 13:43:50|4538.4|4535.6|4538.2|4535.4|4539.2|4536.4|4538.2|4535.4|30
1607003040000|2020-12-03 13:44:00|4537.9|4535.1|4536.4|4533.6|4537.9|4535.1|4536.2|4533.4|50
1607003050000|2020-12-03 13:44:10|4536.2|4533.4|4535.2|4532.4|4536.4|4533.6|4533.7|4530.9|129
1607003060000|2020-12-03 13:44:20|4535.4|4532.6|4535.2|4532.4|4535.4|4532.6|4534.2|4531.4|77
1607003070000|2020-12-03 13:44:30|4536.2|4533.4|4534.4|4531.6|4536.2|4533.4|4534.2|4531.4|26
1607003080000|2020-12-03 13:44:40|4533.4|4530.6|4535.2|4532.4|4535.7|4532.9|4533.4|4530.6|38
1607003090000|2020-12-03 13:44:50|4535.4|4532.6|4536.2|4533.4|4536.2|4533.4|4535.2|4532.4|15
1607003100000|2020-12-03 13:45:00|4535.7|4532.9|4535.4|4532.6|4536.2|4533.4|4535.2|4532.4|23
1607003110000|2020-12-03 13:45:10|4535.9|4533.1|4535.4|4532.6|4536.4|4533.6|4535.4|4532.6|21
1607003120000|2020-12-03 13:45:20|4535.2|4532.4|4535.2|4532.4|4535.4|4532.6|4535.2|4532.4|34
1607003130000|2020-12-03 13:45:30|4535.4|4532.6|4535.2|4532.4|4535.4|4532.6|4534.4|4531.6|35
1607003140000|2020-12-03 13:45:40|4534.7|4531.9|4535.9|4533.1|4537.2|4534.4|4534.7|4531.9|60
1607003150000|2020-12-03 13:45:50|4536.4|4533.6|4535.4|4532.6|4536.4|4533.6|4535.2|4532.4|71
1607003160000|2020-12-03 13:46:00|4535.9|4533.1|4535.4|4532.6|4536.2|4533.4|4534.9|4532.1|56
1607003170000|2020-12-03 13:46:10|4535.2|4532.4|4535.2|4532.4|4535.2|4532.4|4534.4|4531.6|37
1607003180000|2020-12-03 13:46:20|4534.9|4532.1|4534.2|4531.4|4535.2|4532.4|4534.2|4531.4|45
1607003190000|2020-12-03 13:46:30|4533.9|4531.1|4534.9|4532.1|4535.4|4532.6|4533.4|4530.6|39
1607003200000|2020-12-03 13:46:40|4535.2|4532.4|4533.9|4531.1|4535.4|4532.6|4533.9|4531.1|51
1607003210000|2020-12-03 13:46:50|4533.7|4530.9|4531.2|4528.4|4534.2|4531.4|4529.4|4526.6|230
1607003220000|2020-12-03 13:47:00|4531.4|4528.6|4534.2|4531.4|4534.2|4531.4|4531.2|4528.4|50
1607003230000|2020-12-03 13:47:10|4533.2|4530.4|4532.2|4529.4|4534.2|4531.4|4531.4|4528.6|43
1607003240000|2020-12-03 13:47:20|4531.7|4528.9|4532.2|4529.4|4532.2|4529.4|4531.4|4528.6|29
1607003250000|2020-12-03 13:47:30|4531.9|4529.1|4531.4|4528.6|4532.2|4529.4|4531.2|4528.4|18
1607003260000|2020-12-03 13:47:40|4530.4|4527.6|4530.2|4527.4|4531.4|4528.6|4530.2|4527.4|68
1607003270000|2020-12-03 13:47:50|4530.4|4527.6|4530.9|4528.1|4531.2|4528.4|4529.2|4526.4|48
1607003280000|2020-12-03 13:48:00|4531.2|4528.4|4530.4|4527.6|4531.2|4528.4|4530.4|4527.6|50
1607003290000|2020-12-03 13:48:10|4531.2|4528.4|4531.2|4528.4|4531.4|4528.6|4529.9|4527.1|55
1607003300000|2020-12-03 13:48:20|4531.4|4528.6|4532.2|4529.4|4532.4|4529.6|4531.4|4528.6|49
1607003310000|2020-12-03 13:48:30|4531.4|4528.6|4531.4|4528.6|4534.2|4531.4|4531.4|4528.6|64
1607003320000|2020-12-03 13:48:40|4531.7|4528.9|4531.9|4529.1|4533.2|4530.4|4531.4|4528.6|39
1607003330000|2020-12-03 13:48:50|4532.2|4529.4|4531.4|4528.6|4532.7|4529.9|4531.4|4528.6|29
1607003340000|2020-12-03 13:49:00|4532.2|4529.4|4533.2|4530.4|4533.4|4530.6|4531.4|4528.6|33
1607003350000|2020-12-03 13:49:10|4532.9|4530.1|4533.4|4530.6|4534.2|4531.4|4531.9|4529.1|32
1607003360000|2020-12-03 13:49:20|4534.2|4531.4|4532.4|4529.6|4534.2|4531.4|4532.2|4529.4|48
1607003370000|2020-12-03 13:49:30|4532.2|4529.4|4532.2|4529.4|4532.7|4529.9|4532.2|4529.4|24
1607003380000|2020-12-03 13:49:40|4532.4|4529.6|4531.2|4528.4|4532.7|4529.9|4531.2|4528.4|18
1607003390000|2020-12-03 13:49:50|4530.9|4528.1|4530.2|4527.4|4531.2|4528.4|4529.4|4526.6|78
1607003400000|2020-12-03 13:50:00|4530.4|4527.6|4531.9|4529.1|4532.2|4529.4|4530.4|4527.6|53
1607003410000|2020-12-03 13:50:10|4531.4|4528.6|4533.7|4530.9|4535.2|4532.4|4531.2|4528.4|169
1607003420000|2020-12-03 13:50:20|4533.4|4530.6|4532.4|4529.6|4533.7|4530.9|4532.4|4529.6|54
1607003430000|2020-12-03 13:50:30|4532.2|4529.4|4534.2|4531.4|4534.2|4531.4|4532.2|4529.4|46
1607003440000|2020-12-03 13:50:40|4533.9|4531.1|4533.2|4530.4|4533.9|4531.1|4531.4|4528.6|96
1607003450000|2020-12-03 13:50:50|4532.4|4529.6|4534.2|4531.4|4534.4|4531.6|4532.2|4529.4|40
1607003460000|2020-12-03 13:51:00|4534.4|4531.6|4534.4|4531.6|4535.4|4532.6|4533.4|4530.6|35
1607003470000|2020-12-03 13:51:10|4534.7|4531.9|4534.4|4531.6|4535.2|4532.4|4533.2|4530.4|56
1607003480000|2020-12-03 13:51:20|4534.9|4532.1|4533.4|4530.6|4534.9|4532.1|4532.2|4529.4|45
1607003490000|2020-12-03 13:51:30|4533.2|4530.4|4532.2|4529.4|4533.4|4530.6|4532.2|4529.4|23
1607003500000|2020-12-03 13:51:40|4531.4|4528.6|4531.2|4528.4|4531.7|4528.9|4530.4|4527.6|36
1607003510000|2020-12-03 13:51:50|4530.9|4528.1|4531.2|4528.4|4531.2|4528.4|4530.4|4527.6|58
1607003520000|2020-12-03 13:52:00|4530.9|4528.1|4527.2|4524.4|4531.2|4528.4|4527.2|4524.4|127
1607003530000|2020-12-03 13:52:10|4526.9|4524.1|4529.2|4526.4|4529.2|4526.4|4526.4|4523.6|67
1607003540000|2020-12-03 13:52:20|4529.4|4526.6|4527.2|4524.4|4529.4|4526.6|4527.2|4524.4|43
1607003550000|2020-12-03 13:52:30|4526.9|4524.1|4525.2|4522.4|4527.4|4524.6|4525.2|4522.4|88
1607003560000|2020-12-03 13:52:40|4524.4|4521.6|4526.4|4523.6|4526.4|4523.6|4524.4|4521.6|68
1607003570000|2020-12-03 13:52:50|4526.2|4523.4|4525.4|4522.6|4526.2|4523.4|4525.4|4522.6|33
1607003580000|2020-12-03 13:53:00|4525.7|4522.9|4527.2|4524.4|4527.2|4524.4|4525.7|4522.9|39
1607003590000|2020-12-03 13:53:10|4528.2|4525.4|4528.2|4525.4|4529.9|4527.1|4527.9|4525.1|72
1607003600000|2020-12-03 13:53:20|4528.4|4525.6|4528.2|4525.4|4528.4|4525.6|4527.4|4524.6|31
1607003610000|2020-12-03 13:53:30|4527.9|4525.1|4527.2|4524.4|4527.9|4525.1|4526.4|4523.6|15
1607003620000|2020-12-03 13:53:40|4526.7|4523.9|4527.4|4524.6|4528.4|4525.6|4526.7|4523.9|34
1607003630000|2020-12-03 13:53:50|4527.2|4524.4|4524.4|4521.6|4527.9|4525.1|4524.4|4521.6|87
1607003640000|2020-12-03 13:54:00|4524.9|4522.1|4525.4|4522.6|4527.4|4524.6|4524.9|4522.1|105
1607003650000|2020-12-03 13:54:10|4525.2|4522.4|4526.2|4523.4|4526.2|4523.4|4524.4|4521.6|45
1607003660000|2020-12-03 13:54:20|4525.9|4523.1|4525.2|4522.4|4526.2|4523.4|4524.4|4521.6|44
1607003670000|2020-12-03 13:54:30|4524.9|4522.1|4525.4|4522.6|4527.4|4524.6|4524.4|4521.6|71
1607003680000|2020-12-03 13:54:40|4526.2|4523.4|4522.2|4519.4|4526.2|4523.4|4521.9|4519.1|132
1607003690000|2020-12-03 13:54:50|4521.7|4518.9|4522.4|4519.6|4524.2|4521.4|4521.2|4518.4|141
1607003700000|2020-12-03 13:55:00|4522.9|4520.1|4523.2|4520.4|4524.9|4522.1|4521.4|4518.6|115
1607003710000|2020-12-03 13:55:10|4523.4|4520.6|4523.2|4520.4|4524.2|4521.4|4523.2|4520.4|64
1607003720000|2020-12-03 13:55:20|4523.4|4520.6|4524.4|4521.6|4526.2|4523.4|4523.2|4520.4|113
1607003730000|2020-12-03 13:55:30|4524.2|4521.4|4524.2|4521.4|4524.9|4522.1|4522.4|4519.6|67
1607003740000|2020-12-03 13:55:40|4523.7|4520.9|4526.2|4523.4|4526.2|4523.4|4523.7|4520.9|34
1607003750000|2020-12-03 13:55:50|4526.4|4523.6|4524.7|4521.9|4528.4|4525.6|4524.4|4521.6|128
1607003760000|2020-12-03 13:56:00|4524.9|4522.1|4524.2|4521.4|4525.2|4522.4|4523.4|4520.6|33
1607003770000|2020-12-03 13:56:10|4523.9|4521.1|4523.9|4521.1|4524.7|4521.9|4522.2|4519.4|178
1607003780000|2020-12-03 13:56:20|4524.2|4521.4|4521.4|4518.6|4524.4|4521.6|4521.4|4518.6|53
1607003790000|2020-12-03 13:56:30|4521.2|4518.4|4524.4|4521.6|4524.4|4521.6|4521.2|4518.4|43
1607003800000|2020-12-03 13:56:40|4525.7|4522.9|4523.4|4520.6|4526.2|4523.4|4523.4|4520.6|59
1607003810000|2020-12-03 13:56:50|4523.2|4520.4|4524.2|4521.4|4524.2|4521.4|4522.2|4519.4|60
1607003820000|2020-12-03 13:57:00|4523.4|4520.6|4522.2|4519.4|4523.9|4521.1|4521.7|4518.9|46
1607003830000|2020-12-03 13:57:10|4521.9|4519.1|4520.2|4517.4|4521.9|4519.1|4519.4|4516.6|59
1607003840000|2020-12-03 13:57:20|4520.4|4517.6|4519.4|4516.6|4521.4|4518.6|4519.2|4516.4|80
1607003850000|2020-12-03 13:57:30|4519.2|4516.4|4517.9|4515.1|4519.4|4516.6|4517.4|4514.6|473
1607003860000|2020-12-03 13:57:40|4518.2|4515.4|4518.4|4515.6|4518.4|4515.6|4517.4|4514.6|99
1607003870000|2020-12-03 13:57:50|4518.2|4515.4|4517.4|4514.6|4519.4|4516.6|4517.4|4514.6|49
1607003880000|2020-12-03 13:58:00|4517.7|4514.9|4517.4|4514.6|4518.4|4515.6|4517.4|4514.6|31
1607003890000|2020-12-03 13:58:10|4515.4|4512.6|4517.2|4514.4|4517.4|4514.6|4515.4|4512.6|87
1607003900000|2020-12-03 13:58:20|4516.9|4514.1|4518.4|4515.6|4519.4|4516.6|4516.9|4514.1|104
1607003910000|2020-12-03 13:58:30|4518.2|4515.4|4518.2|4515.4|4519.2|4516.4|4517.4|4514.6|56
1607003920000|2020-12-03 13:58:40|4518.4|4515.6|4517.2|4514.4|4518.4|4515.6|4516.4|4513.6|37
1607003930000|2020-12-03 13:58:50|4516.7|4513.9|4515.4|4512.6|4516.7|4513.9|4515.4|4512.6|53
1607003940000|2020-12-03 13:59:00|4516.2|4513.4|4515.9|4513.1|4517.4|4514.6|4515.4|4512.6|115
1607003950000|2020-12-03 13:59:10|4515.4|4512.6|4516.4|4513.6|4516.4|4513.6|4515.4|4512.6|16
1607003960000|2020-12-03 13:59:20|4516.9|4514.1|4516.7|4513.9|4517.7|4514.9|4516.2|4513.4|30
1607003970000|2020-12-03 13:59:30|4516.4|4513.6|4518.4|4515.6|4518.4|4515.6|4516.4|4513.6|28
1607003980000|2020-12-03 13:59:40|4518.2|4515.4|4517.2|4514.4|4519.7|4516.9|4516.4|4513.6|88
1607003990000|2020-12-03 13:59:50|4516.9|4514.1|4516.9|4514.1|4518.2|4515.4|4516.4|4513.6|75
1607004000000|2020-12-03 14:00:00|4517.2|4514.4|4515.4|4512.6|4518.4|4515.6|4514.7|4511.9|184
1607004010000|2020-12-03 14:00:10|4515.9|4513.1|4521.2|4518.4|4521.2|4518.4|4515.9|4513.1|248
1607004020000|2020-12-03 14:00:20|4521.4|4518.6|4523.2|4520.4|4525.4|4522.6|4521.4|4518.6|147
1607004030000|2020-12-03 14:00:30|4523.4|4520.6|4518.2|4515.4|4524.4|4521.6|4516.4|4513.6|118
1607004040000|2020-12-03 14:00:40|4518.4|4515.6|4524.2|4521.4|4525.4|4522.6|4518.4|4515.6|120
1607004050000|2020-12-03 14:00:50|4523.7|4520.9|4522.2|4519.4|4524.2|4521.4|4520.7|4517.9|160
1607004060000|2020-12-03 14:01:00|4521.9|4519.1|4519.7|4516.9|4521.9|4519.1|4519.2|4516.4|94
1607004070000|2020-12-03 14:01:10|4519.9|4517.1|4516.2|4513.4|4520.2|4517.4|4516.2|4513.4|69
1607004080000|2020-12-03 14:01:20|4516.4|4513.6|4517.2|4514.4|4517.4|4514.6|4514.4|4511.6|178
1607004090000|2020-12-03 14:01:30|4517.4|4514.6|4517.2|4514.4|4518.2|4515.4|4515.2|4512.4|76
1607004100000|2020-12-03 14:01:40|4517.9|4515.1|4518.2|4515.4|4520.4|4517.6|4517.4|4514.6|113
1607004110000|2020-12-03 14:01:50|4517.9|4515.1|4518.2|4515.4|4519.2|4516.4|4517.9|4515.1|31
1607004120000|2020-12-03 14:02:00|4518.9|4516.1|4517.7|4514.9|4521.2|4518.4|4517.4|4514.6|119
1607004130000|2020-12-03 14:02:10|4517.4|4514.6|4517.2|4514.4|4518.2|4515.4|4516.9|4514.1|47
1607004140000|2020-12-03 14:02:20|4517.4|4514.6|4518.4|4515.6|4518.4|4515.6|4517.2|4514.4|23
1607004150000|2020-12-03 14:02:30|4518.2|4515.4|4518.2|4515.4|4519.9|4517.1|4517.4|4514.6|98
1607004160000|2020-12-03 14:02:40|4517.2|4514.4|4517.2|4514.4|4518.4|4515.6|4517.2|4514.4|41
1607004170000|2020-12-03 14:02:50|4517.4|4514.6|4517.4|4514.6|4518.2|4515.4|4517.2|4514.4|34
1607004180000|2020-12-03 14:03:00|4517.9|4515.1|4518.2|4515.4|4519.4|4516.6|4517.9|4515.1|53
1607004190000|2020-12-03 14:03:10|4518.4|4515.6|4515.9|4513.1|4518.9|4516.1|4515.9|4513.1|69
1607004200000|2020-12-03 14:03:20|4516.2|4513.4|4518.2|4515.4|4518.2|4515.4|4516.2|4513.4|41
1607004210000|2020-12-03 14:03:30|4518.4|4515.6|4518.4|4515.6|4518.4|4515.6|4518.2|4515.4|28
1607004220000|2020-12-03 14:03:40|4518.9|4516.1|4518.4|4515.6|4520.9|4518.1|4518.2|4515.4|78
1607004230000|2020-12-03 14:03:50|4518.2|4515.4|4519.2|4516.4|4519.4|4516.6|4518.2|4515.4|20
1607004240000|2020-12-03 14:04:00|4519.4|4516.6|4518.4|4515.6|4520.2|4517.4|4518.4|4515.6|47
1607004250000|2020-12-03 14:04:10|4518.9|4516.1|4518.4|4515.6|4518.9|4516.1|4517.4|4514.6|53
1607004260000|2020-12-03 14:04:20|4518.9|4516.1|4518.7|4515.9|4519.2|4516.4|4518.4|4515.6|28
1607004270000|2020-12-03 14:04:30|4518.4|4515.6|4519.2|4516.4|4520.2|4517.4|4518.4|4515.6|44
1607004280000|2020-12-03 14:04:40|4518.4|4515.6|4518.4|4515.6|4519.2|4516.4|4518.4|4515.6|31
1607004290000|2020-12-03 14:04:50|4518.7|4515.9|4519.4|4516.6|4520.4|4517.6|4518.4|4515.6|71
1607004300000|2020-12-03 14:05:00|4519.7|4516.9|4520.2|4517.4|4521.9|4519.1|4519.7|4516.9|48
1607004310000|2020-12-03 14:05:10|4520.4|4517.6|4521.5|4518.7|4521.5|4518.7|4520.2|4517.4|13
1607004320000|2020-12-03 14:05:20|4521.9|4519.1|4520.5|4517.7|4522.2|4519.4|4519.5|4516.7|65
1607004330000|2020-12-03 14:05:30|4520.2|4517.4|4521.2|4518.4|4521.5|4518.7|4520.2|4517.4|37
1607004340000|2020-12-03 14:05:40|4520.7|4517.9|4519.5|4516.7|4520.7|4517.9|4519.2|4516.4|52
1607004350000|2020-12-03 14:05:50|4519.2|4516.4|4518.5|4515.7|4519.2|4516.4|4517.5|4514.7|71
1607004360000|2020-12-03 14:06:00|4518.2|4515.4|4525.5|4522.7|4525.5|4522.7|4518.2|4515.4|115
1607004370000|2020-12-03 14:06:10|4525.2|4522.4|4523.2|4520.4|4525.2|4522.4|4521.5|4518.7|93
1607004380000|2020-12-03 14:06:20|4523.5|4520.7|4525.2|4522.4|4526.5|4523.7|4523.5|4520.7|116
1607004390000|2020-12-03 14:06:30|4525.5|4522.7|4527.5|4524.7|4527.5|4524.7|4525.2|4522.4|150
1607004400000|2020-12-03 14:06:40|4527.2|4524.4|4528.2|4525.4|4528.5|4525.7|4527.2|4524.4|134
1607004410000|2020-12-03 14:06:50|4528|4525.2|4523.5|4520.7|4528.5|4525.7|4523.5|4520.7|204
1607004420000|2020-12-03 14:07:00|4524.2|4521.4|4523.5|4520.7|4526.2|4523.4|4523.2|4520.4|114
1607004430000|2020-12-03 14:07:10|4523.9|4521.1|4522.2|4519.4|4525.2|4522.4|4522.2|4519.4|49
1607004440000|2020-12-03 14:07:20|4522|4519.2|4519.5|4516.7|4522.9|4520.1|4518.5|4515.7|163
1607004450000|2020-12-03 14:07:30|4519.2|4516.4|4519.5|4516.7|4520|4517.2|4518.5|4515.7|56
1607004460000|2020-12-03 14:07:40|4519.2|4516.4|4518.5|4515.7|4519.5|4516.7|4518.5|4515.7|20
1607004470000|2020-12-03 14:07:50|4518.7|4515.9|4516.7|4513.9|4518.7|4515.9|4516|4513.2|223
1607004480000|2020-12-03 14:08:00|4517|4514.2|4517.7|4514.9|4517.7|4514.9|4516.7|4513.9|36
1607004490000|2020-12-03 14:08:10|4517.5|4514.7|4516.7|4513.9|4517.7|4514.9|4515.7|4512.9|115
1607004500000|2020-12-03 14:08:20|4517|4514.2|4515.7|4512.9|4517.2|4514.4|4512.5|4509.7|724
1607004510000|2020-12-03 14:08:30|4515.5|4512.7|4513.7|4510.9|4515.7|4512.9|4513|4510.2|61
1607004520000|2020-12-03 14:08:40|4514|4511.2|4514.7|4511.9|4514.7|4511.9|4513.7|4510.9|51
1607004530000|2020-12-03 14:08:50|4514.5|4511.7|4513.7|4510.9|4515|4512.2|4513.7|4510.9|23
1607004540000|2020-12-03 14:09:00|4514|4511.2|4513.7|4510.9|4515|4512.2|4513.7|4510.9|29
1607004550000|2020-12-03 14:09:10|4514.5|4511.7|4514.7|4511.9|4514.7|4511.9|4514|4511.2|89
1607004560000|2020-12-03 14:09:20|4514.5|4511.7|4518.7|4515.9|4519.5|4516.7|4514|4511.2|115
1607004570000|2020-12-03 14:09:30|4519|4516.2|4518.7|4515.9|4519|4516.2|4517.7|4514.9|51
1607004580000|2020-12-03 14:09:40|4519|4516.2|4517.7|4514.9|4519|4516.2|4517.7|4514.9|12
1607004590000|2020-12-03 14:09:50|4518|4515.2|4518.7|4515.9|4518.7|4515.9|4517.2|4514.4|14
1607004600000|2020-12-03 14:10:00|4519|4516.2|4522.2|4519.4|4524.2|4521.4|4518.7|4515.9|179
1607004610000|2020-12-03 14:10:10|4522.5|4519.7|4522.7|4519.9|4522.7|4519.9|4520.7|4517.9|53
1607004620000|2020-12-03 14:10:20|4523|4520.2|4523.2|4520.4|4523.2|4520.4|4521.7|4518.9|39
1607004630000|2020-12-03 14:10:30|4523.5|4520.7|4524.5|4521.7|4524.7|4521.9|4523|4520.2|96
1607004640000|2020-12-03 14:10:40|4524.7|4521.9|4528.7|4525.9|4528.7|4525.9|4524.7|4521.9|180
1607004650000|2020-12-03 14:10:50|4528.5|4525.7|4527.5|4524.7|4528.7|4525.9|4526.5|4523.7|140
1607004660000|2020-12-03 14:11:00|4528.2|4525.4|4530.2|4527.4|4530.2|4527.4|4527.5|4524.7|157
1607004670000|2020-12-03 14:11:10|4529.7|4526.9|4530.5|4527.7|4531.2|4528.4|4529.5|4526.7|118
1607004680000|2020-12-03 14:11:20|4530.9|4528.1|4530.5|4527.7|4532.5|4529.7|4530.5|4527.7|220
1607004690000|2020-12-03 14:11:30|4530.7|4527.9|4532.2|4529.4|4532.9|4530.1|4530.5|4527.7|76
1607004700000|2020-12-03 14:11:40|4531.9|4529.1|4526.5|4523.7|4531.9|4529.1|4525.5|4522.7|143
1607004710000|2020-12-03 14:11:50|4526.2|4523.4|4525.2|4522.4|4526.9|4524.1|4524.9|4522.1|108
1607004720000|2020-12-03 14:12:00|4524.5|4521.7|4525.2|4522.4|4525.5|4522.7|4524.2|4521.4|62
1607004730000|2020-12-03 14:12:10|4524.5|4521.7|4524.2|4521.4|4525.2|4522.4|4523.7|4520.9|57
1607004740000|2020-12-03 14:12:20|4523.5|4520.7|4522.5|4519.7|4524.2|4521.4|4522.2|4519.4|58
1607004750000|2020-12-03 14:12:30|4522.9|4520.1|4523.2|4520.4|4523.5|4520.7|4522.5|4519.7|68
1607004760000|2020-12-03 14:12:40|4523.5|4520.7|4524.2|4521.4|4525.2|4522.4|4523.5|4520.7|49
1607004770000|2020-12-03 14:12:50|4523.7|4520.9|4524.2|4521.4|4524.5|4521.7|4522.5|4519.7|51
1607004780000|2020-12-03 14:13:00|4524.5|4521.7|4524.2|4521.4|4524.9|4522.1|4523.2|4520.4|83
1607004790000|2020-12-03 14:13:10|4523.5|4520.7|4526.2|4523.4|4526.2|4523.4|4523.2|4520.4|41
1607004800000|2020-12-03 14:13:20|4526.5|4523.7|4525.2|4522.4|4526.7|4523.9|4524.2|4521.4|66
1607004810000|2020-12-03 14:13:30|4526.2|4523.4|4525.2|4522.4|4527.2|4524.4|4524.9|4522.1|71
1607004820000|2020-12-03 14:13:40|4525.5|4522.7|4524.5|4521.7|4525.5|4522.7|4524.5|4521.7|77
1607004830000|2020-12-03 14:13:50|4525.2|4522.4|4524.5|4521.7|4525.2|4522.4|4524.5|4521.7|28
1607004840000|2020-12-03 14:14:00|4524.2|4521.4|4524.2|4521.4|4525.2|4522.4|4524.2|4521.4|19
1607004850000|2020-12-03 14:14:10|4524.5|4521.7|4524.2|4521.4|4525.2|4522.4|4523.5|4520.7|28
1607004860000|2020-12-03 14:14:20|4524.5|4521.7|4524.2|4521.4|4525.2|4522.4|4524.2|4521.4|30
1607004870000|2020-12-03 14:14:30|4524|4521.2|4524.5|4521.7|4524.5|4521.7|4523.5|4520.7|40
1607004880000|2020-12-03 14:14:40|4524|4521.2|4523.5|4520.7|4524.2|4521.4|4523.5|4520.7|41
1607004890000|2020-12-03 14:14:50|4523.2|4520.4|4523|4520.2|4524.2|4521.4|4522.2|4519.4|56
1607004900000|2020-12-03 14:15:00|4523.2|4520.4|4518.5|4515.7|4523.2|4520.4|4518.5|4515.7|142
1607004910000|2020-12-03 14:15:10|4519.5|4516.7|4520|4517.2|4520.5|4517.7|4518.7|4515.9|99
1607004920000|2020-12-03 14:15:20|4520.2|4517.4|4520.7|4517.9|4521|4518.2|4520.2|4517.4|23
1607004930000|2020-12-03 14:15:30|4520.5|4517.7|4518.7|4515.9|4521.5|4518.7|4518.7|4515.9|55
1607004940000|2020-12-03 14:15:40|4518|4515.2|4517.2|4514.4|4518.7|4515.9|4516.7|4513.9|82
1607004950000|2020-12-03 14:15:50|4517.5|4514.7|4513.7|4510.9|4517.7|4514.9|4513.7|4510.9|138
1607004960000|2020-12-03 14:16:00|4514.5|4511.7|4514.7|4511.9|4515|4512.2|4514.2|4511.4|65
1607004970000|2020-12-03 14:16:10|4514.2|4511.4|4519.7|4516.9|4519.7|4516.9|4513.7|4510.9|153
1607004980000|2020-12-03 14:16:20|4520.5|4517.7|4518.7|4515.9|4521.5|4518.7|4518.2|4515.4|35
1607004990000|2020-12-03 14:16:30|4519|4516.2|4519.7|4516.9|4519.7|4516.9|4518.7|4515.9|60
1607005000000|2020-12-03 14:16:40|4519.2|4516.4|4519.7|4516.9|4520.7|4517.9|4518.7|4515.9|45
1607005010000|2020-12-03 14:16:50|4519|4516.2|4516.2|4513.4|4519.2|4516.4|4514.7|4511.9|64
1607005020000|2020-12-03 14:17:00|4516.5|4513.7|4520.5|4517.7|4521.5|4518.7|4516.5|4513.7|62
1607005030000|2020-12-03 14:17:10|4520.7|4517.9|4519.7|4516.9|4521.5|4518.7|4518.7|4515.9|64
1607005040000|2020-12-03 14:17:20|4520|4517.2|4519.7|4516.9|4520.7|4517.9|4519.5|4516.7|27
1607005050000|2020-12-03 14:17:30|4519.5|4516.7|4519.5|4516.7|4520|4517.2|4519|4516.2|20
1607005060000|2020-12-03 14:17:40|4519.7|4516.9|4521.7|4518.9|4521.7|4518.9|4519.7|4516.9|35
1607005070000|2020-12-03 14:17:50|4522|4519.2|4516.7|4513.9|4522.5|4519.7|4516.2|4513.4|102
1607005080000|2020-12-03 14:18:00|4517|4514.2|4517.2|4514.4|4518.7|4515.9|4517|4514.2|45
1607005090000|2020-12-03 14:18:10|4517.5|4514.7|4517.7|4514.9|4519|4516.2|4517.5|4514.7|17
1607005100000|2020-12-03 14:18:20|4517.5|4514.7|4518.5|4515.7|4518.5|4515.7|4516.7|4513.9|20
1607005110000|2020-12-03 14:18:30|4518.7|4515.9|4518.7|4515.9|4519.5|4516.7|4518.5|4515.7|27
1607005120000|2020-12-03 14:18:40|4518.5|4515.7|4519.5|4516.7|4520|4517.2|4518|4515.2|33
1607005130000|2020-12-03 14:18:50|4519|4516.2|4519.2|4516.4|4519.7|4516.9|4518.7|4515.9|19
1607005140000|2020-12-03 14:19:00|4519.5|4516.7|4522.5|4519.7|4522.5|4519.7|4519.5|4516.7|55
1607005150000|2020-12-03 14:19:10|4522.7|4519.9|4522.5|4519.7|4522.7|4519.9|4522|4519.2|61
1607005160000|2020-12-03 14:19:20|4522.7|4519.9|4523.7|4520.9|4525.5|4522.7|4522.7|4519.9|70
1607005170000|2020-12-03 14:19:30|4523.5|4520.7|4520.7|4517.9|4523.5|4520.7|4520.5|4517.7|45
1607005180000|2020-12-03 14:19:40|4520|4517.2|4520.7|4517.9|4521.5|4518.7|4519.5|4516.7|53
1607005190000|2020-12-03 14:19:50|4520.5|4517.7|4519.5|4516.7|4520.7|4517.9|4519|4516.2|21
1607005200000|2020-12-03 14:20:00|4520|4517.2|4522|4519.2|4522.7|4519.9|4519.7|4516.9|60
1607005210000|2020-12-03 14:20:10|4521.7|4518.9|4521.2|4518.4|4521.7|4518.9|4520.7|4517.9|29
1607005220000|2020-12-03 14:20:20|4521.5|4518.7|4520|4517.2|4521.5|4518.7|4519.5|4516.7|42
1607005230000|2020-12-03 14:20:30|4519.7|4516.9|4519.7|4516.9|4520.2|4517.4|4519.5|4516.7|22
1607005240000|2020-12-03 14:20:40|4520|4517.2|4520.5|4517.7|4520.5|4517.7|4520|4517.2|23
1607005250000|2020-12-03 14:20:50|4520.7|4517.9|4521.7|4518.9|4521.7|4518.9|4520.2|4517.4|47
1607005260000|2020-12-03 14:21:00|4521.5|4518.7|4521.5|4518.7|4523.5|4520.7|4520|4517.2|64
1607005270000|2020-12-03 14:21:10|4521|4518.2|4522|4519.2|4522.7|4519.9|4520.7|4517.9|36
1607005280000|2020-12-03 14:21:20|4521.7|4518.9|4522.7|4519.9|4522.7|4519.9|4521.5|4518.7|18
1607005290000|2020-12-03 14:21:30|4522.5|4519.7|4521.5|4518.7|4522.5|4519.7|4520.7|4517.9|27
1607005300000|2020-12-03 14:21:40|4521.7|4518.9|4521.2|4518.4|4521.7|4518.9|4520.7|4517.9|22
1607005310000|2020-12-03 14:21:50|4521.7|4518.9|4520.7|4517.9|4522|4519.2|4520|4517.2|34
1607005320000|2020-12-03 14:22:00|4521.2|4518.4|4521.5|4518.7|4522.7|4519.9|4521.2|4518.4|22
1607005330000|2020-12-03 14:22:10|4521.2|4518.4|4522.7|4519.9|4522.7|4519.9|4520.7|4517.9|33
1607005340000|2020-12-03 14:22:20|4522.5|4519.7|4521.7|4518.9|4522.5|4519.7|4521.7|4518.9|14
1607005350000|2020-12-03 14:22:30|4522.5|4519.7|4522.5|4519.7|4523.7|4520.9|4522|4519.2|86
1607005360000|2020-12-03 14:22:40|4522.7|4519.9|4520.7|4517.9|4522.7|4519.9|4520.5|4517.7|33
1607005370000|2020-12-03 14:22:50|4521|4518.2|4521.2|4518.4|4521.7|4518.9|4520.7|4517.9|26
1607005380000|2020-12-03 14:23:00|4521|4518.2|4521.7|4518.9|4521.7|4518.9|4520.7|4517.9|18
1607005390000|2020-12-03 14:23:10|4522|4519.2|4518.5|4515.7|4522.7|4519.9|4518|4515.2|91
1607005400000|2020-12-03 14:23:20|4518.7|4515.9|4519.7|4516.9|4520.2|4517.4|4518.7|4515.9|36
1607005410000|2020-12-03 14:23:30|4520.5|4517.7|4522|4519.2|4522|4519.2|4520.5|4517.7|19
1607005420000|2020-12-03 14:23:40|4521.7|4518.9|4521.7|4518.9|4522|4519.2|4520.7|4517.9|25
1607005430000|2020-12-03 14:23:50|4522|4519.2|4521.7|4518.9|4522.7|4519.9|4521.5|4518.7|38
1607005440000|2020-12-03 14:24:00|4522.2|4519.4|4522|4519.2|4523.7|4520.9|4522|4519.2|44
1607005450000|2020-12-03 14:24:10|4522.2|4519.4|4522.7|4519.9|4523|4520.2|4522.2|4519.4|21
1607005460000|2020-12-03 14:24:20|4523|4520.2|4523.7|4520.9|4523.7|4520.9|4522.7|4519.9|19
1607005470000|2020-12-03 14:24:30|4523.5|4520.7|4524.7|4521.9|4524.7|4521.9|4523.5|4520.7|22
1607005480000|2020-12-03 14:24:40|4525|4522.2|4525.7|4522.9|4526|4523.2|4524.7|4521.9|39
1607005490000|2020-12-03 14:24:50|4526|4523.2|4526|4523.2|4526|4523.2|4525.7|4522.9|26
1607005500000|2020-12-03 14:25:00|4526.5|4523.7|4524|4521.2|4526.7|4523.9|4523.7|4520.9|68
1607005510000|2020-12-03 14:25:10|4523.7|4520.9|4524.7|4521.9|4524.7|4521.9|4523.7|4520.9|20
1607005520000|2020-12-03 14:25:20|4525|4522.2|4524.7|4521.9|4525|4522.2|4524.7|4521.9|11
1607005530000|2020-12-03 14:25:30|4525|4522.2|4525.7|4522.9|4526|4523.2|4525|4522.2|27
1607005540000|2020-12-03 14:25:40|4525.5|4522.7|4523.7|4520.9|4525.7|4522.9|4523.5|4520.7|43
1607005550000|2020-12-03 14:25:50|4523|4520.2|4520.7|4517.9|4523.7|4520.9|4520.7|4517.9|66
1607005560000|2020-12-03 14:26:00|4521.2|4518.4|4521.5|4518.7|4522.7|4519.9|4520.7|4517.9|35
1607005570000|2020-12-03 14:26:10|4522.5|4519.7|4521.7|4518.9|4522.7|4519.9|4521.5|4518.7|25
1607005580000|2020-12-03 14:26:20|4522|4519.2|4521|4518.2|4522.7|4519.9|4520.2|4517.4|40
1607005590000|2020-12-03 14:26:30|4520.7|4517.9|4518.7|4515.9|4520.7|4517.9|4518.7|4515.9|53
1607005600000|2020-12-03 14:26:40|4519|4516.2|4517.5|4514.7|4519.5|4516.7|4516.7|4513.9|69
1607005610000|2020-12-03 14:26:50|4517.7|4514.9|4518.7|4515.9|4518.7|4515.9|4516.7|4513.9|18
1607005620000|2020-12-03 14:27:00|4519|4516.2|4517.7|4514.9|4519.7|4516.9|4517.7|4514.9|21
1607005630000|2020-12-03 14:27:10|4518|4515.2|4520.5|4517.7|4521.5|4518.7|4518|4515.2|69
1607005640000|2020-12-03 14:27:20|4520|4517.2|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|23
1607005650000|2020-12-03 14:27:30|4519|4516.2|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|46
1607005660000|2020-12-03 14:27:40|4520.5|4517.7|4519.5|4516.7|4520.7|4517.9|4519.5|4516.7|27
1607005670000|2020-12-03 14:27:50|4519.2|4516.4|4518.7|4515.9|4519.2|4516.4|4518.7|4515.9|6
1607005680000|2020-12-03 14:28:00|4517.7|4514.9|4515.7|4512.9|4517.7|4514.9|4515.7|4512.9|67
1607005690000|2020-12-03 14:28:10|4516|4513.2|4516|4513.2|4516|4513.2|4515|4512.2|34
1607005700000|2020-12-03 14:28:20|4515.7|4512.9|4516|4513.2|4516|4513.2|4514.7|4511.9|46
1607005710000|2020-12-03 14:28:30|4516.5|4513.7|4518.7|4515.9|4518.7|4515.9|4516.5|4513.7|95
1607005720000|2020-12-03 14:28:40|4519.5|4516.7|4520.2|4517.4|4520.5|4517.7|4518.7|4515.9|58
1607005730000|2020-12-03 14:28:50|4520.5|4517.7|4519.7|4516.9|4521|4518.2|4519|4516.2|38
1607005740000|2020-12-03 14:29:00|4519|4516.2|4521|4518.2|4521.7|4518.9|4519|4516.2|49
1607005750000|2020-12-03 14:29:10|4520.2|4517.4|4521.2|4518.4|4521.7|4518.9|4520|4517.2|38
1607005760000|2020-12-03 14:29:20|4521.5|4518.7|4519.7|4516.9|4521.7|4518.9|4519.7|4516.9|47
1607005770000|2020-12-03 14:29:30|4519.5|4516.7|4518.5|4515.7|4519.7|4516.9|4518|4515.2|32
1607005780000|2020-12-03 14:29:40|4518.2|4515.4|4518.7|4515.9|4519|4516.2|4517.7|4514.9|20
1607005790000|2020-12-03 14:29:50|4518.5|4515.7|4519.7|4516.9|4519.7|4516.9|4518.5|4515.7|22
1607005800000|2020-12-03 14:30:00|4520.2|4517.4|4519.7|4516.9|4522|4519.2|4519.5|4516.7|79
1607005810000|2020-12-03 14:30:10|4519.5|4516.7|4518.7|4515.9|4520|4517.2|4518.7|4515.9|77
1607005820000|2020-12-03 14:30:20|4518.5|4515.7|4517.7|4514.9|4519.7|4516.9|4517.7|4514.9|25
1607005830000|2020-12-03 14:30:30|4518|4515.2|4517.7|4514.9|4518|4515.2|4516.2|4513.4|38
1607005840000|2020-12-03 14:30:40|4518.5|4515.7|4519.7|4516.9|4520.7|4517.9|4518.5|4515.7|38
1607005850000|2020-12-03 14:30:50|4519.5|4516.7|4519.7|4516.9|4520|4517.2|4519.5|4516.7|0
1607005860000|2020-12-03 14:31:00|4519.5|4516.7|4524.7|4521.9|4524.7|4521.9|4518.7|4515.9|70
1607005870000|2020-12-03 14:31:10|4525|4522.2|4527.7|4524.9|4528|4525.2|4524.7|4521.9|126
1607005880000|2020-12-03 14:31:20|4527.5|4524.7|4529.5|4526.7|4529.5|4526.7|4527.2|4524.4|102
1607005890000|2020-12-03 14:31:30|4529.7|4526.9|4529.7|4526.9|4531.5|4528.7|4529.7|4526.9|225
1607005900000|2020-12-03 14:31:40|4529.5|4526.7|4528.5|4525.7|4529.5|4526.7|4527.7|4524.9|86
1607005910000|2020-12-03 14:31:50|4527.7|4524.9|4528.5|4525.7|4528.7|4525.9|4527.5|4524.7|70
1607005920000|2020-12-03 14:32:00|4528|4525.2|4526.7|4523.9|4528.5|4525.7|4526.5|4523.7|63
1607005930000|2020-12-03 14:32:10|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4524.5|4521.7|87
1607005940000|2020-12-03 14:32:20|4528|4525.2|4527.5|4524.7|4528.5|4525.7|4526.5|4523.7|40
1607005950000|2020-12-03 14:32:30|4527|4524.2|4527.7|4524.9|4528.7|4525.9|4526.7|4523.9|46
1607005960000|2020-12-03 14:32:40|4527.5|4524.7|4527.7|4524.9|4529.5|4526.7|4527.5|4524.7|53
1607005970000|2020-12-03 14:32:50|4527.5|4524.7|4527.7|4524.9|4527.7|4524.9|4526.7|4523.9|40
1607005980000|2020-12-03 14:33:00|4528|4525.2|4528.5|4525.7|4529|4526.2|4527.7|4524.9|48
1607005990000|2020-12-03 14:33:10|4528.7|4525.9|4527.5|4524.7|4528.7|4525.9|4527.5|4524.7|24
1607006000000|2020-12-03 14:33:20|4527|4524.2|4528.7|4525.9|4528.7|4525.9|4526.7|4523.9|37
1607006010000|2020-12-03 14:33:30|4528.5|4525.7|4526.7|4523.9|4528.7|4525.9|4526.7|4523.9|36
1607006020000|2020-12-03 14:33:40|4527|4524.2|4526.7|4523.9|4527.5|4524.7|4526.5|4523.7|20
1607006030000|2020-12-03 14:33:50|4527|4524.2|4523|4520.2|4527|4524.2|4522.7|4519.9|102
1607006040000|2020-12-03 14:34:00|4523.2|4520.4|4523.7|4520.9|4525.7|4522.9|4522.7|4519.9|88
1607006050000|2020-12-03 14:34:10|4523.5|4520.7|4522.7|4519.9|4523.7|4520.9|4522.7|4519.9|20
1607006060000|2020-12-03 14:34:20|4523|4520.2|4522.7|4519.9|4523.7|4520.9|4522.2|4519.4|20
1607006070000|2020-12-03 14:34:30|4522.5|4519.7|4522|4519.2|4522.5|4519.7|4521.7|4518.9|13
1607006080000|2020-12-03 14:34:40|4521.7|4518.9|4523.7|4520.9|4523.7|4520.9|4521.7|4518.9|70
1607006090000|2020-12-03 14:34:50|4524|4521.2|4522.7|4519.9|4524|4521.2|4522.5|4519.7|16
1607006100000|2020-12-03 14:35:00|4523.2|4520.4|4520.7|4517.9|4523.7|4520.9|4520.7|4517.9|97
1607006110000|2020-12-03 14:35:10|4520.2|4517.4|4517|4514.2|4520.7|4517.9|4517|4514.2|122
1607006120000|2020-12-03 14:35:20|4516.5|4513.7|4517|4514.2|4518|4515.2|4515.7|4512.9|88
1607006130000|2020-12-03 14:35:30|4516.7|4513.9|4517|4514.2|4518|4515.2|4516.7|4513.9|42
1607006140000|2020-12-03 14:35:40|4516.7|4513.9|4515|4512.2|4517|4514.2|4515|4512.2|91
1607006150000|2020-12-03 14:35:50|4514.5|4511.7|4514.7|4511.9|4515.5|4512.7|4513.7|4510.9|67
1607006160000|2020-12-03 14:36:00|4514.2|4511.4|4509.7|4506.9|4514.7|4511.9|4508.2|4505.4|462
1607006170000|2020-12-03 14:36:10|4509|4506.2|4508.7|4505.9|4510.2|4507.4|4508|4505.2|184
1607006180000|2020-12-03 14:36:20|4508.2|4505.4|4504.7|4501.9|4508.2|4505.4|4504|4501.2|263
1607006190000|2020-12-03 14:36:30|4504.5|4501.7|4504.7|4501.9|4506.7|4503.9|4503|4500.2|326
1607006200000|2020-12-03 14:36:40|4504.5|4501.7|4506.5|4503.7|4506.5|4503.7|4503.5|4500.7|258
1607006210000|2020-12-03 14:36:50|4506.2|4503.4|4504.7|4501.9|4506.5|4503.7|4504.5|4501.7|125
1607006220000|2020-12-03 14:37:00|4505|4502.2|4506.2|4503.4|4506.5|4503.7|4504.7|4501.9|133
1607006230000|2020-12-03 14:37:10|4505.7|4502.9|4505.7|4502.9|4506.5|4503.7|4504.7|4501.9|76
1607006240000|2020-12-03 14:37:20|4505.5|4502.7|4506.7|4503.9|4507|4504.2|4505.5|4502.7|84
1607006250000|2020-12-03 14:37:30|4506.5|4503.7|4509.5|4506.7|4510.5|4507.7|4506|4503.2|122
1607006260000|2020-12-03 14:37:40|4509.7|4506.9|4508.5|4505.7|4510.5|4507.7|4507.7|4504.9|64
1607006270000|2020-12-03 14:37:50|4508.2|4505.4|4507.7|4504.9|4508.5|4505.7|4506.5|4503.7|76
1607006280000|2020-12-03 14:38:00|4507.5|4504.7|4508|4505.2|4508.7|4505.9|4506.5|4503.7|77
1607006290000|2020-12-03 14:38:10|4507.7|4504.9|4510.7|4507.9|4512.2|4509.4|4507.7|4504.9|107
1607006300000|2020-12-03 14:38:20|4510.5|4507.7|4511.5|4508.7|4512.7|4509.9|4510.5|4507.7|126
1607006310000|2020-12-03 14:38:30|4511.7|4508.9|4511.7|4508.9|4513.5|4510.7|4510.5|4507.7|67
1607006320000|2020-12-03 14:38:40|4512|4509.2|4512.2|4509.4|4513|4510.2|4511.7|4508.9|52
1607006330000|2020-12-03 14:38:50|4512|4509.2|4513.5|4510.7|4513.5|4510.7|4511.7|4508.9|22
1607006340000|2020-12-03 14:39:00|4514|4511.2|4510.7|4507.9|4514.5|4511.7|4510.7|4507.9|119
1607006350000|2020-12-03 14:39:10|4510|4507.2|4511|4508.2|4512.2|4509.4|4510|4507.2|41
1607006360000|2020-12-03 14:39:20|4511.5|4508.7|4512|4509.2|4512|4509.2|4511|4508.2|29
1607006370000|2020-12-03 14:39:30|4512.5|4509.7|4512.7|4509.9|4512.7|4509.9|4512|4509.2|23
1607006380000|2020-12-03 14:39:40|4512.5|4509.7|4512.7|4509.9|4512.7|4509.9|4511.5|4508.7|22
1607006390000|2020-12-03 14:39:50|4513|4510.2|4513|4510.2|4513.5|4510.7|4512.5|4509.7|21
1607006400000|2020-12-03 14:40:00|4513.5|4510.7|4517.5|4514.7|4517.5|4514.7|4512.7|4509.9|163
1607006410000|2020-12-03 14:40:10|4518|4515.2|4516.7|4513.9|4518|4515.2|4515.7|4512.9|53
1607006420000|2020-12-03 14:40:20|4516.5|4513.7|4516.7|4513.9|4517|4514.2|4516.5|4513.7|12
1607006430000|2020-12-03 14:40:30|4516.5|4513.7|4513.7|4510.9|4516.7|4513.9|4513.5|4510.7|63
1607006440000|2020-12-03 14:40:40|4514.5|4511.7|4515|4512.2|4515.5|4512.7|4513.5|4510.7|35
1607006450000|2020-12-03 14:40:50|4515.5|4512.7|4515.7|4512.9|4515.7|4512.9|4513.7|4510.9|14
1607006460000|2020-12-03 14:41:00|4515.5|4512.7|4514.5|4511.7|4515.7|4512.9|4514.5|4511.7|28
1607006470000|2020-12-03 14:41:10|4514.7|4511.9|4511.5|4508.7|4514.7|4511.9|4511.5|4508.7|45
1607006480000|2020-12-03 14:41:20|4511.7|4508.9|4512.7|4509.9|4513.5|4510.7|4511.7|4508.9|32
1607006490000|2020-12-03 14:41:30|4513.5|4510.7|4514.5|4511.7|4514.7|4511.9|4513.5|4510.7|25
1607006500000|2020-12-03 14:41:40|4514.7|4511.9|4516.2|4513.4|4516.2|4513.4|4514.5|4511.7|18
1607006510000|2020-12-03 14:41:50|4516.7|4513.9|4514|4511.2|4516.7|4513.9|4514|4511.2|22
1607006520000|2020-12-03 14:42:00|4514.5|4511.7|4513.7|4510.9|4515.5|4512.7|4513.7|4510.9|22
1607006530000|2020-12-03 14:42:10|4513.5|4510.7|4514.7|4511.9|4515|4512.2|4512.7|4509.9|28
1607006540000|2020-12-03 14:42:20|4514.5|4511.7|4514.7|4511.9|4514.7|4511.9|4514.2|4511.4|22
1607006550000|2020-12-03 14:42:30|4514.5|4511.7|4514.7|4511.9|4515.7|4512.9|4514.5|4511.7|23
1607006560000|2020-12-03 14:42:40|4515|4512.2|4515|4512.2|4515.7|4512.9|4514.5|4511.7|7
1607006570000|2020-12-03 14:42:50|4514.7|4511.9|4513.7|4510.9|4515|4512.2|4513.7|4510.9|22
1607006580000|2020-12-03 14:43:00|4514|4511.2|4514.7|4511.9|4515|4512.2|4513.7|4510.9|29
1607006590000|2020-12-03 14:43:10|4514.2|4511.4|4511.7|4508.9|4514.2|4511.4|4511.7|4508.9|116
1607006600000|2020-12-03 14:43:20|4512|4509.2|4513.5|4510.7|4513.7|4510.9|4511.7|4508.9|33
1607006610000|2020-12-03 14:43:30|4513.7|4510.9|4513.7|4510.9|4514|4511.2|4513|4510.2|32
1607006620000|2020-12-03 14:43:40|4513.5|4510.7|4514.7|4511.9|4514.7|4511.9|4511.7|4508.9|28
1607006630000|2020-12-03 14:43:50|4514.5|4511.7|4516.7|4513.9|4516.7|4513.9|4514.5|4511.7|35
1607006640000|2020-12-03 14:44:00|4516.2|4513.4|4515.7|4512.9|4516.2|4513.4|4514.7|4511.9|20
1607006650000|2020-12-03 14:44:10|4516|4513.2|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|30
1607006660000|2020-12-03 14:44:20|4515.5|4512.7|4514.7|4511.9|4515.7|4512.9|4513.5|4510.7|24
1607006670000|2020-12-03 14:44:30|4515.2|4512.4|4514.7|4511.9|4515.7|4512.9|4513.7|4510.9|232
1607006680000|2020-12-03 14:44:40|4514.5|4511.7|4514.7|4511.9|4514.7|4511.9|4513.7|4510.9|26
1607006690000|2020-12-03 14:44:50|4514|4511.2|4514.7|4511.9|4514.7|4511.9|4513.7|4510.9|10
1607006700000|2020-12-03 14:45:00|4514.2|4511.4|4517.7|4514.9|4517.7|4514.9|4513.7|4510.9|47
1607006710000|2020-12-03 14:45:10|4518|4515.2|4515.7|4512.9|4518|4515.2|4514.5|4511.7|170
1607006720000|2020-12-03 14:45:20|4515|4512.2|4516.7|4513.9|4517|4514.2|4514.2|4511.4|31
1607006730000|2020-12-03 14:45:30|4516.2|4513.4|4515.7|4512.9|4517|4514.2|4515.7|4512.9|32
1607006740000|2020-12-03 14:45:40|4516|4513.2|4518|4515.2|4518|4515.2|4516|4513.2|15
1607006750000|2020-12-03 14:45:50|4517.7|4514.9|4515.7|4512.9|4517.7|4514.9|4513.7|4510.9|55
1607006760000|2020-12-03 14:46:00|4516|4513.2|4515.7|4512.9|4517|4514.2|4515.7|4512.9|29
1607006770000|2020-12-03 14:46:10|4515.5|4512.7|4516.7|4513.9|4516.7|4513.9|4515.5|4512.7|9
1607006780000|2020-12-03 14:46:20|4516.5|4513.7|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|4
1607006790000|2020-12-03 14:46:30|4516|4513.2|4515.7|4512.9|4516.7|4513.9|4515.7|4512.9|29
1607006800000|2020-12-03 14:46:40|4516.2|4513.4|4516.5|4513.7|4517.7|4514.9|4515.7|4512.9|101
1607006810000|2020-12-03 14:46:50|4516|4513.2|4514.7|4511.9|4516|4513.2|4514|4511.2|58
1607006820000|2020-12-03 14:47:00|4515|4512.2|4513.7|4510.9|4515|4512.2|4512|4509.2|119
1607006830000|2020-12-03 14:47:10|4513.5|4510.7|4516.7|4513.9|4516.7|4513.9|4512.7|4509.9|47
1607006840000|2020-12-03 14:47:20|4516.5|4513.7|4516.7|4513.9|4516.7|4513.9|4514.7|4511.9|29
1607006850000|2020-12-03 14:47:30|4517|4514.2|4518.7|4515.9|4518.7|4515.9|4516.7|4513.9|67
1607006860000|2020-12-03 14:47:40|4518.5|4515.7|4522.5|4519.7|4522.5|4519.7|4518.5|4515.7|105
1607006870000|2020-12-03 14:47:50|4521.7|4518.9|4521.7|4518.9|4522.5|4519.7|4521.7|4518.9|68
1607006880000|2020-12-03 14:48:00|4522|4519.2|4521.7|4518.9|4522.5|4519.7|4521.7|4518.9|39
1607006890000|2020-12-03 14:48:10|4522|4519.2|4522.7|4519.9|4523.5|4520.7|4521.7|4518.9|93
1607006900000|2020-12-03 14:48:20|4522.5|4519.7|4522.5|4519.7|4522.7|4519.9|4521.7|4518.9|41
1607006910000|2020-12-03 14:48:30|4522.2|4519.4|4521.7|4518.9|4522.7|4519.9|4521.7|4518.9|23
1607006920000|2020-12-03 14:48:40|4522.5|4519.7|4519.7|4516.9|4522.7|4519.9|4519.7|4516.9|56
1607006930000|2020-12-03 14:48:50|4520|4517.2|4520.7|4517.9|4521.7|4518.9|4519.7|4516.9|28
1607006940000|2020-12-03 14:49:00|4521|4518.2|4520|4517.2|4521.5|4518.7|4519.7|4516.9|28
1607006950000|2020-12-03 14:49:10|4519.7|4516.9|4524.7|4521.9|4524.7|4521.9|4519.7|4516.9|117
1607006960000|2020-12-03 14:49:20|4525|4522.2|4525.7|4522.9|4525.7|4522.9|4524.7|4521.9|70
1607006970000|2020-12-03 14:49:30|4525.2|4522.4|4525.7|4522.9|4526.7|4523.9|4525|4522.2|72
1607006980000|2020-12-03 14:49:40|4526|4523.2|4530.5|4527.7|4530.5|4527.7|4526|4523.2|82
1607006990000|2020-12-03 14:49:50|4530.7|4527.9|4530.7|4527.9|4532.5|4529.7|4530.5|4527.7|107
1607007000000|2020-12-03 14:50:00|4530.2|4527.4|4528.5|4525.7|4530.5|4527.7|4528.5|4525.7|73
1607007010000|2020-12-03 14:50:10|4528.7|4525.9|4528.7|4525.9|4529.7|4526.9|4528|4525.2|85
1607007020000|2020-12-03 14:50:20|4529|4526.2|4529.7|4526.9|4529.7|4526.9|4527.2|4524.4|108
1607007030000|2020-12-03 14:50:30|4529.2|4526.4|4529|4526.2|4529.7|4526.9|4527.7|4524.9|67
1607007040000|2020-12-03 14:50:40|4528.7|4525.9|4528.7|4525.9|4529|4526.2|4527.5|4524.7|77
1607007050000|2020-12-03 14:50:50|4528|4525.2|4531.7|4528.9|4532.2|4529.4|4527.7|4524.9|92
1607007060000|2020-12-03 14:51:00|4532|4529.2|4533|4530.2|4534.7|4531.9|4531.5|4528.7|242
1607007070000|2020-12-03 14:51:10|4532.2|4529.4|4533.7|4530.9|4534.5|4531.7|4531.7|4528.9|87
1607007080000|2020-12-03 14:51:20|4534|4531.2|4532.7|4529.9|4534|4531.2|4532.7|4529.9|47
1607007090000|2020-12-03 14:51:30|4532.5|4529.7|4531.5|4528.7|4532.5|4529.7|4530.5|4527.7|62
1607007100000|2020-12-03 14:51:40|4531.7|4528.9|4531.7|4528.9|4531.7|4528.9|4529.7|4526.9|36
1607007110000|2020-12-03 14:51:50|4531|4528.2|4532|4529.2|4532|4529.2|4530.7|4527.9|43
1607007120000|2020-12-03 14:52:00|4531.7|4528.9|4534.7|4531.9|4534.7|4531.9|4531.7|4528.9|133
1607007130000|2020-12-03 14:52:10|4534.5|4531.7|4533.7|4530.9|4535|4532.2|4533.7|4530.9|69
1607007140000|2020-12-03 14:52:20|4533.5|4530.7|4533.7|4530.9|4533.7|4530.9|4531.7|4528.9|43
1607007150000|2020-12-03 14:52:30|4533.5|4530.7|4532.7|4529.9|4533.5|4530.7|4532.5|4529.7|46
1607007160000|2020-12-03 14:52:40|4532.5|4529.7|4531.7|4528.9|4532.7|4529.9|4530.7|4527.9|51
1607007170000|2020-12-03 14:52:50|4531.5|4528.7|4532.7|4529.9|4533.7|4530.9|4531.2|4528.4|54
1607007180000|2020-12-03 14:53:00|4533|4530.2|4533|4530.2|4533.7|4530.9|4532|4529.2|53
1607007190000|2020-12-03 14:53:10|4533.7|4530.9|4533.7|4530.9|4533.7|4530.9|4533|4530.2|48
1607007200000|2020-12-03 14:53:20|4534|4531.2|4535|4532.2|4536|4533.2|4533.7|4530.9|105
1607007210000|2020-12-03 14:53:30|4536|4533.2|4535.7|4532.9|4536|4533.2|4535.7|4532.9|49
1607007220000|2020-12-03 14:53:40|4536|4533.2|4534.7|4531.9|4536.5|4533.7|4532.7|4529.9|141
1607007230000|2020-12-03 14:53:50|4534.5|4531.7|4535.7|4532.9|4535.7|4532.9|4534.5|4531.7|31
1607007240000|2020-12-03 14:54:00|4535.5|4532.7|4533.7|4530.9|4535.7|4532.9|4533.5|4530.7|50
1607007250000|2020-12-03 14:54:10|4533.5|4530.7|4532.7|4529.9|4533.7|4530.9|4532|4529.2|63
1607007260000|2020-12-03 14:54:20|4532.2|4529.4|4532.7|4529.9|4533.7|4530.9|4532.2|4529.4|25
1607007270000|2020-12-03 14:54:30|4533|4530.2|4533|4530.2|4533|4530.2|4532|4529.2|31
1607007280000|2020-12-03 14:54:40|4532|4529.2|4532|4529.2|4532.7|4529.9|4532|4529.2|56
1607007290000|2020-12-03 14:54:50|4531.7|4528.9|4531.2|4528.4|4532.7|4529.9|4531|4528.2|37
1607007300000|2020-12-03 14:55:00|4531.7|4528.9|4534|4531.2|4535.7|4532.9|4531.7|4528.9|78
1607007310000|2020-12-03 14:55:10|4533.7|4530.9|4535.5|4532.7|4535.7|4532.9|4533.7|4530.9|36
1607007320000|2020-12-03 14:55:20|4535|4532.2|4533.7|4530.9|4535.5|4532.7|4533.7|4530.9|47
1607007330000|2020-12-03 14:55:30|4532.7|4529.9|4533.7|4530.9|4534.5|4531.7|4532.7|4529.9|26
1607007340000|2020-12-03 14:55:40|4534|4531.2|4537.5|4534.7|4537.5|4534.7|4534|4531.2|93
1607007350000|2020-12-03 14:55:50|4536.7|4533.9|4535.7|4532.9|4537|4534.2|4535.7|4532.9|30
1607007360000|2020-12-03 14:56:00|4536|4533.2|4532.5|4529.7|4536.7|4533.9|4531.7|4528.9|111
1607007370000|2020-12-03 14:56:10|4531.7|4528.9|4530.2|4527.4|4532.5|4529.7|4530|4527.2|64
1607007380000|2020-12-03 14:56:20|4530.5|4527.7|4530.7|4527.9|4531.5|4528.7|4530.5|4527.7|13
1607007390000|2020-12-03 14:56:30|4531.2|4528.4|4530.5|4527.7|4531.5|4528.7|4529.7|4526.9|59
1607007400000|2020-12-03 14:56:40|4530.7|4527.9|4529.7|4526.9|4531.7|4528.9|4529.7|4526.9|60
1607007410000|2020-12-03 14:56:50|4530|4527.2|4529.7|4526.9|4530.5|4527.7|4528.7|4525.9|62
1607007420000|2020-12-03 14:57:00|4530|4527.2|4531.7|4528.9|4532.5|4529.7|4529.7|4526.9|76
1607007430000|2020-12-03 14:57:10|4531.2|4528.4|4531.7|4528.9|4532.7|4529.9|4530.7|4527.9|22
1607007440000|2020-12-03 14:57:20|4531.5|4528.7|4531|4528.2|4531.5|4528.7|4530.7|4527.9|69
1607007450000|2020-12-03 14:57:30|4530.7|4527.9|4530|4527.2|4530.7|4527.9|4529|4526.2|34
1607007460000|2020-12-03 14:57:40|4529.7|4526.9|4529.7|4526.9|4530.7|4527.9|4529.5|4526.7|27
1607007470000|2020-12-03 14:57:50|4530|4527.2|4530|4527.2|4530|4527.2|4529.7|4526.9|39
1607007480000|2020-12-03 14:58:00|4530.5|4527.7|4531|4528.2|4531.5|4528.7|4529.7|4526.9|41
1607007490000|2020-12-03 14:58:10|4530.7|4527.9|4530.5|4527.7|4531|4528.2|4529.7|4526.9|74
1607007500000|2020-12-03 14:58:20|4530.7|4527.9|4530|4527.2|4530.7|4527.9|4530|4527.2|12
1607007510000|2020-12-03 14:58:30|4529.7|4526.9|4529.7|4526.9|4530|4527.2|4529|4526.2|63
1607007520000|2020-12-03 14:58:40|4529.5|4526.7|4528.7|4525.9|4529.7|4526.9|4528.5|4525.7|8
1607007530000|2020-12-03 14:58:50|4528.5|4525.7|4527.7|4524.9|4528.7|4525.9|4527.7|4524.9|33
1607007540000|2020-12-03 14:59:00|4527|4524.2|4528.7|4525.9|4529|4526.2|4526.5|4523.7|109
1607007550000|2020-12-03 14:59:10|4528|4525.2|4527.7|4524.9|4528.5|4525.7|4527|4524.2|50
1607007560000|2020-12-03 14:59:20|4527.5|4524.7|4527|4524.2|4527.5|4524.7|4526.7|4523.9|28
1607007570000|2020-12-03 14:59:30|4527.2|4524.4|4527.7|4524.9|4527.7|4524.9|4526|4523.2|111
1607007580000|2020-12-03 14:59:40|4528|4525.2|4527.7|4524.9|4528.5|4525.7|4527.7|4524.9|42
1607007590000|2020-12-03 14:59:50|4528|4525.2|4528|4525.2|4528|4525.2|4526.7|4523.9|31
1607007600000|2020-12-03 15:00:00|4529|4526.2|4531.7|4528.9|4532|4529.2|4528.7|4525.9|135
1607007610000|2020-12-03 15:00:10|4532.5|4529.7|4530.7|4527.9|4532.5|4529.7|4530.2|4527.3|114
1607007620000|2020-12-03 15:00:20|4531.2|4528.4|4531.7|4528.9|4533.5|4530.7|4531.2|4528.4|74
1607007630000|2020-12-03 15:00:30|4532.5|4529.7|4530.5|4527.7|4533.7|4530.9|4530.5|4527.7|66
1607007640000|2020-12-03 15:00:40|4530.7|4527.9|4530.7|4527.9|4531.7|4528.9|4530.7|4527.9|23
1607007650000|2020-12-03 15:00:50|4530.5|4527.7|4530.7|4527.9|4531.5|4528.7|4529.5|4526.7|80
1607007660000|2020-12-03 15:01:00|4531|4528.2|4529.7|4526.9|4531|4528.2|4528.7|4525.9|80
1607007670000|2020-12-03 15:01:10|4530.2|4527.4|4527.7|4524.9|4530.5|4527.7|4527.7|4524.9|29
1607007680000|2020-12-03 15:01:20|4528.5|4525.7|4529|4526.2|4529.7|4526.9|4528.5|4525.7|15
1607007690000|2020-12-03 15:01:30|4528.7|4525.9|4527|4524.2|4529|4526.2|4526.7|4523.9|75
1607007700000|2020-12-03 15:01:40|4526.7|4523.9|4527.7|4524.9|4528|4525.2|4526.7|4523.9|39
1607007710000|2020-12-03 15:01:50|4527.2|4524.4|4527|4524.2|4527.5|4524.7|4526.7|4523.9|56
1607007720000|2020-12-03 15:02:00|4526.7|4523.9|4527.2|4524.4|4528|4525.2|4526.7|4523.9|130
1607007730000|2020-12-03 15:02:10|4527.5|4524.7|4528|4525.2|4528|4525.2|4527.5|4524.7|24
1607007740000|2020-12-03 15:02:20|4528.5|4525.7|4529|4526.2|4529|4526.2|4528.5|4525.7|71
1607007750000|2020-12-03 15:02:30|4528|4525.2|4529|4526.2|4529|4526.2|4527.7|4524.9|32
1607007760000|2020-12-03 15:02:40|4528.2|4525.4|4528|4525.2|4529|4526.2|4528|4525.2|116
1607007770000|2020-12-03 15:02:50|4527.7|4524.9|4525.7|4522.9|4527.7|4524.9|4525|4522.2|217
1607007780000|2020-12-03 15:03:00|4526|4523.2|4526|4523.2|4528|4525.2|4526|4523.2|38
1607007790000|2020-12-03 15:03:10|4525.7|4522.9|4523|4520.2|4525.7|4522.9|4523|4520.2|103
1607007800000|2020-12-03 15:03:20|4522.7|4519.9|4522.7|4519.9|4524|4521.2|4522|4519.2|71
1607007810000|2020-12-03 15:03:30|4522.5|4519.7|4522.7|4519.9|4523|4520.2|4521.5|4518.7|135
1607007820000|2020-12-03 15:03:40|4523.5|4520.7|4526.5|4523.7|4526.5|4523.7|4523|4520.2|116
1607007830000|2020-12-03 15:03:50|4526.7|4523.9|4525.5|4522.7|4528|4525.2|4524.5|4521.7|124
1607007840000|2020-12-03 15:04:00|4526.5|4523.7|4525.7|4522.9|4526.5|4523.7|4525.5|4522.7|34
1607007850000|2020-12-03 15:04:10|4525.5|4522.7|4525.7|4522.9|4526.5|4523.7|4525|4522.2|27
1607007860000|2020-12-03 15:04:20|4526|4523.2|4522.7|4519.9|4526|4523.2|4522.7|4519.9|87
1607007870000|2020-12-03 15:04:30|4522|4519.2|4523|4520.2|4523.5|4520.7|4522|4519.2|71
1607007880000|2020-12-03 15:04:40|4522.7|4519.9|4522.5|4519.7|4522.7|4519.9|4522|4519.2|36
1607007890000|2020-12-03 15:04:50|4522.7|4519.9|4523.5|4520.7|4523.5|4520.7|4522.7|4519.9|28
1607007900000|2020-12-03 15:05:00|4524.5|4521.7|4526.5|4523.7|4526.5|4523.7|4523.7|4520.9|65
1607007910000|2020-12-03 15:05:10|4526.2|4523.4|4524.7|4521.9|4526.5|4523.7|4524.5|4521.7|79
1607007920000|2020-12-03 15:05:20|4524.5|4521.7|4524.5|4521.7|4524.7|4521.9|4523.7|4520.9|40
1607007930000|2020-12-03 15:05:30|4524.2|4521.4|4526.5|4523.7|4526.5|4523.7|4524.2|4521.4|67
1607007940000|2020-12-03 15:05:40|4526|4523.2|4525.5|4522.7|4526|4523.2|4525.5|4522.7|20
1607007950000|2020-12-03 15:05:50|4525|4522.2|4525.5|4522.7|4525.5|4522.7|4524.7|4521.9|29
1607007960000|2020-12-03 15:06:00|4526|4523.2|4525.7|4522.9|4526.5|4523.7|4525.5|4522.7|18
1607007970000|2020-12-03 15:06:10|4526.2|4523.4|4525.5|4522.7|4526.7|4523.9|4525.5|4522.7|31
1607007980000|2020-12-03 15:06:20|4525.2|4522.4|4525.7|4522.9|4526.5|4523.7|4525.2|4522.4|11
1607007990000|2020-12-03 15:06:30|4526|4523.2|4525.7|4522.9|4526.2|4523.4|4525.7|4522.9|11
1607008000000|2020-12-03 15:06:40|4526|4523.2|4526.5|4523.7|4527|4524.2|4525.7|4522.9|23
1607008010000|2020-12-03 15:06:50|4526|4523.2|4524.7|4521.9|4526.2|4523.4|4524.7|4521.9|59
1607008020000|2020-12-03 15:07:00|4525|4522.2|4526.7|4523.9|4526.7|4523.9|4525|4522.2|18
1607008030000|2020-12-03 15:07:10|4527|4524.2|4527.5|4524.7|4527.5|4524.7|4527|4524.2|29
1607008040000|2020-12-03 15:07:20|4527.7|4524.9|4529.7|4526.9|4531|4528.2|4527.7|4524.9|106
1607008050000|2020-12-03 15:07:30|4529|4526.2|4530.7|4527.9|4530.7|4527.9|4529|4526.2|63
1607008060000|2020-12-03 15:07:40|4530.2|4527.4|4530|4527.2|4530.7|4527.9|4530|4527.2|13
1607008070000|2020-12-03 15:07:50|4530.2|4527.4|4531.5|4528.7|4531.5|4528.7|4530.2|4527.4|34
1607008080000|2020-12-03 15:08:00|4531.2|4528.4|4531.7|4528.9|4532|4529.2|4530.7|4527.9|41
1607008090000|2020-12-03 15:08:10|4531.5|4528.7|4529.7|4526.9|4531.5|4528.7|4529.5|4526.7|73
1607008100000|2020-12-03 15:08:20|4530.5|4527.7|4529.7|4526.9|4530.5|4527.7|4529.5|4526.7|8
1607008110000|2020-12-03 15:08:30|4529.5|4526.7|4529.5|4526.7|4529.7|4526.9|4528.5|4525.7|23
1607008120000|2020-12-03 15:08:40|4530|4527.2|4528.7|4525.9|4531.5|4528.7|4528.7|4525.9|118
1607008130000|2020-12-03 15:08:50|4529|4526.2|4528.7|4525.9|4529.7|4526.9|4528.7|4525.9|19
1607008140000|2020-12-03 15:09:00|4529|4526.2|4532.5|4529.7|4532.5|4529.7|4528.7|4525.9|53
1607008150000|2020-12-03 15:09:10|4532|4529.2|4530|4527.2|4532|4529.2|4529.5|4526.7|104
1607008160000|2020-12-03 15:09:20|4529.7|4526.9|4531.7|4528.9|4532|4529.2|4529.5|4526.7|195
1607008170000|2020-12-03 15:09:30|4532.5|4529.7|4533.5|4530.7|4533.5|4530.7|4532.5|4529.7|48
1607008180000|2020-12-03 15:09:40|4533.2|4530.4|4532.7|4529.9|4533.5|4530.7|4532.5|4529.7|62
1607008190000|2020-12-03 15:09:50|4532.5|4529.7|4533.7|4530.9|4534|4531.2|4531.7|4528.9|151
1607008200000|2020-12-03 15:10:00|4533.5|4530.7|4535.5|4532.7|4536.5|4533.7|4533.5|4530.7|138
1607008210000|2020-12-03 15:10:10|4535.7|4532.9|4539.5|4536.7|4539.5|4536.7|4535.7|4532.9|222
1607008220000|2020-12-03 15:10:20|4539|4536.2|4538.5|4535.7|4539.5|4536.7|4538.5|4535.7|97
1607008230000|2020-12-03 15:10:30|4538.7|4535.9|4539.5|4536.7|4539.5|4536.7|4538.5|4535.7|82
1607008240000|2020-12-03 15:10:40|4539|4536.2|4538.5|4535.7|4539.5|4536.7|4538.5|4535.7|73
1607008250000|2020-12-03 15:10:50|4538.7|4535.9|4538.5|4535.7|4538.7|4535.9|4537.2|4534.4|121
1607008260000|2020-12-03 15:11:00|4539|4536.2|4539.5|4536.7|4539.5|4536.7|4538.7|4535.9|65
1607008270000|2020-12-03 15:11:10|4539.7|4536.9|4539.5|4536.7|4540.5|4537.7|4539.5|4536.7|48
1607008280000|2020-12-03 15:11:20|4539.7|4536.9|4540.7|4537.9|4540.7|4537.9|4539.5|4536.7|19
1607008290000|2020-12-03 15:11:30|4541.2|4538.4|4542.5|4539.7|4542.5|4539.7|4541.2|4538.4|135
1607008300000|2020-12-03 15:11:40|4543|4540.2|4541.5|4538.7|4543.5|4540.7|4540.5|4537.7|179
1607008310000|2020-12-03 15:11:50|4541.7|4538.9|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|80
1607008320000|2020-12-03 15:12:00|4542|4539.2|4541.7|4538.9|4542.5|4539.7|4541.5|4538.7|82
1607008330000|2020-12-03 15:12:10|4542.5|4539.7|4543.5|4540.7|4543.5|4540.7|4542.5|4539.7|58
1607008340000|2020-12-03 15:12:20|4543|4540.2|4543.5|4540.7|4543.5|4540.7|4543|4540.2|55
1607008350000|2020-12-03 15:12:30|4544.5|4541.7|4539.7|4536.9|4544.5|4541.7|4539.7|4536.9|101
1607008360000|2020-12-03 15:12:40|4540.2|4537.4|4538.7|4535.9|4540.7|4537.9|4538.5|4535.7|92
1607008370000|2020-12-03 15:12:50|4538.5|4535.7|4536.7|4533.9|4539.7|4536.9|4536.5|4533.7|78
1607008380000|2020-12-03 15:13:00|4537|4534.2|4535.5|4532.7|4539.5|4536.7|4535.2|4532.4|112
1607008390000|2020-12-03 15:13:10|4535|4532.2|4532.7|4529.9|4536.5|4533.7|4532.7|4529.9|192
1607008400000|2020-12-03 15:13:20|4533.5|4530.7|4534|4531.2|4534.7|4531.9|4532.5|4529.7|94
1607008410000|2020-12-03 15:13:30|4534.5|4531.7|4535.7|4532.9|4537.5|4534.7|4534.5|4531.7|59
1607008420000|2020-12-03 15:13:40|4536.5|4533.7|4536.7|4533.9|4538.5|4535.7|4535.5|4532.7|36
1607008430000|2020-12-03 15:13:50|4537.5|4534.7|4537.5|4534.7|4537.5|4534.7|4536.7|4533.9|20
1607008440000|2020-12-03 15:14:00|4538|4535.2|4538.5|4535.7|4539.5|4536.7|4538|4535.2|55
1607008450000|2020-12-03 15:14:10|4539.5|4536.7|4539.5|4536.7|4539.5|4536.7|4539.5|4536.7|23
1607008460000|2020-12-03 15:14:20|4538.5|4535.7|4539.5|4536.7|4539.5|4536.7|4538.5|4535.7|21
1607008470000|2020-12-03 15:14:30|||||||||6
1607008480000|2020-12-03 15:14:40|4539|4536.2|4539.5|4536.7|4539.5|4536.7|4538.5|4535.7|21
1607008490000|2020-12-03 15:14:50|4539.2|4536.4|4538.5|4535.7|4539.2|4536.4|4538.5|4535.7|10
1607008500000|2020-12-03 15:15:00|4538.7|4535.9|4538.7|4535.9|4540.2|4537.4|4538.5|4535.7|39
1607008510000|2020-12-03 15:15:10|4538.5|4535.7|4538.7|4535.9|4538.7|4535.9|4537.5|4534.7|59
1607008520000|2020-12-03 15:15:20|4539|4536.2|4540.5|4537.7|4540.5|4537.7|4539|4536.2|21
1607008530000|2020-12-03 15:15:30|4540|4537.2|4539.5|4536.7|4540|4537.2|4539.5|4536.7|22
1607008540000|2020-12-03 15:15:40|4539.7|4536.9|4539.5|4536.7|4539.7|4536.9|4539.5|4536.7|18
1607008550000|2020-12-03 15:15:50|4538.5|4535.7|4539.5|4536.7|4539.5|4536.7|4538.5|4535.7|15
1607008560000|2020-12-03 15:16:00|4539|4536.2|4538.5|4535.7|4539|4536.2|4538.5|4535.7|55
1607008570000|2020-12-03 15:16:10|4538|4535.2|4537.7|4534.9|4538|4535.2|4537.5|4534.7|29
1607008580000|2020-12-03 15:16:20|4537.5|4534.7|4538.5|4535.7|4538.5|4535.7|4537.5|4534.7|32
1607008590000|2020-12-03 15:16:30|4539.5|4536.7|4539.5|4536.7|4540.2|4537.4|4538.5|4535.7|26
1607008600000|2020-12-03 15:16:40|4539.2|4536.4|4537.5|4534.7|4539.2|4536.4|4537.5|4534.7|67
1607008610000|2020-12-03 15:16:50|4537.7|4534.9|4537.5|4534.7|4537.7|4534.9|4536.5|4533.7|74
1607008620000|2020-12-03 15:17:00|4538.5|4535.7|4537.5|4534.7|4538.5|4535.7|4537.5|4534.7|9
1607008630000|2020-12-03 15:17:10|4538.5|4535.7|4537|4534.2|4539.5|4536.7|4536.5|4533.7|76
1607008640000|2020-12-03 15:17:20|4537.5|4534.7|4536.7|4533.9|4538.5|4535.7|4536.7|4533.9|35
1607008650000|2020-12-03 15:17:30|4537.5|4534.7|4537.5|4534.7|4537.5|4534.7|4537|4534.2|35
1607008660000|2020-12-03 15:17:40|4537.7|4534.9|4538.5|4535.7|4538.5|4535.7|4537.5|4534.7|25
1607008670000|2020-12-03 15:17:50|4538|4535.2|4540.5|4537.7|4540.5|4537.7|4537.7|4534.9|77
1607008680000|2020-12-03 15:18:00|4541.2|4538.4|4542.5|4539.7|4542.5|4539.7|4541.2|4538.4|202
1607008690000|2020-12-03 15:18:10|4541.5|4538.7|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|82
1607008700000|2020-12-03 15:18:20|4541.5|4538.7|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|14
1607008710000|2020-12-03 15:18:30|4543|4540.2|4542.5|4539.7|4544.5|4541.7|4542.5|4539.7|207
1607008720000|2020-12-03 15:18:40|4542.2|4539.4|4537|4534.2|4542.2|4539.4|4536.7|4533.9|84
1607008730000|2020-12-03 15:18:50|4537.2|4534.4|4536.2|4533.4|4537.2|4534.4|4534.5|4531.7|129
1607008740000|2020-12-03 15:19:00|4536.5|4533.7|4532.5|4529.7|4536.5|4533.7|4530.7|4527.9|244
1607008750000|2020-12-03 15:19:10|4531.7|4528.9|4530.5|4527.7|4532.5|4529.7|4529.2|4526.4|188
1607008760000|2020-12-03 15:19:20|4530|4527.2|4531.7|4528.9|4532.5|4529.7|4529.7|4526.9|91
1607008770000|2020-12-03 15:19:30|4531.5|4528.7|4533|4530.2|4533.5|4530.7|4531.5|4528.7|66
1607008780000|2020-12-03 15:19:40|4533.5|4530.7|4532.5|4529.7|4534.5|4531.7|4532.5|4529.7|55
1607008790000|2020-12-03 15:19:50|4532.7|4529.9|4531.7|4528.9|4533|4530.2|4531|4528.2|62
1607008800000|2020-12-03 15:20:00|4532|4529.2|4534.5|4531.7|4535|4532.2|4531.7|4528.9|65
1607008810000|2020-12-03 15:20:10|4534.2|4531.4|4536.5|4533.7|4536.5|4533.7|4534|4531.2|78
1607008820000|2020-12-03 15:20:20|4536.7|4533.9|4537|4534.2|4537|4534.2|4536|4533.2|44
1607008830000|2020-12-03 15:20:30|4536.7|4533.9|4535|4532.2|4537.5|4534.7|4533|4530.2|264
1607008840000|2020-12-03 15:20:40|4535.5|4532.7|4534.5|4531.7|4535.7|4532.9|4532.5|4529.7|72
1607008850000|2020-12-03 15:20:50|4534|4531.2|4532.5|4529.7|4534|4531.2|4531|4528.2|76
1607008860000|2020-12-03 15:21:00|4532.7|4529.9|4531.7|4528.9|4533.7|4530.9|4531.7|4528.9|25
1607008870000|2020-12-03 15:21:10|4532.2|4529.4|4531.7|4528.9|4532.7|4529.9|4531.5|4528.7|29
1607008880000|2020-12-03 15:21:20|4532|4529.2|4532.5|4529.7|4533.7|4530.9|4531.7|4528.9|28
1607008890000|2020-12-03 15:21:30|4533.5|4530.7|4533.7|4530.9|4534.7|4531.9|4533.5|4530.7|31
1607008900000|2020-12-03 15:21:40|4533.5|4530.7|4534.5|4531.7|4535|4532.2|4533.5|4530.7|28
1607008910000|2020-12-03 15:21:50|4534.7|4531.9|4534.5|4531.7|4534.7|4531.9|4533.5|4530.7|9
1607008920000|2020-12-03 15:22:00|4534.7|4531.9|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|58
1607008930000|2020-12-03 15:22:10|4535.7|4532.9|4535.5|4532.7|4535.7|4532.9|4535.5|4532.7|24
1607008940000|2020-12-03 15:22:20|4534.7|4531.9|4534.7|4531.9|4535.7|4532.9|4534.5|4531.7|16
1607008950000|2020-12-03 15:22:30|4535|4532.2|4535.7|4532.9|4536.5|4533.7|4534.7|4531.9|48
1607008960000|2020-12-03 15:22:40|4536|4533.2|4535.7|4532.9|4536.5|4533.7|4533.7|4530.9|60
1607008970000|2020-12-03 15:22:50|4535.5|4532.7|4531.5|4528.7|4535.5|4532.7|4530.7|4527.9|133
1607008980000|2020-12-03 15:23:00|4531.7|4528.9|4530.7|4527.9|4531.7|4528.9|4530.5|4527.7|74
1607008990000|2020-12-03 15:23:10|4531.5|4528.7|4530.7|4527.9|4531.7|4528.9|4530.5|4527.7|40
1607009000000|2020-12-03 15:23:20|4529|4526.2|4527.7|4524.9|4529|4526.2|4527|4524.2|228
1607009010000|2020-12-03 15:23:30|4528|4525.2|4528.2|4525.4|4528.5|4525.7|4527.7|4524.9|55
1607009020000|2020-12-03 15:23:40|4527.7|4524.9|4528.7|4525.9|4528.7|4525.9|4527.7|4524.9|13
1607009030000|2020-12-03 15:23:50|4528.5|4525.7|4528.7|4525.9|4528.7|4525.9|4528.5|4525.7|16
1607009040000|2020-12-03 15:24:00|4528|4525.2|4528.7|4525.9|4528.7|4525.9|4527.7|4524.9|74
1607009050000|2020-12-03 15:24:10|4528.2|4525.4|4528.7|4525.9|4529|4526.2|4527.7|4524.9|60
1607009060000|2020-12-03 15:24:20|4528.5|4525.7|4528|4525.2|4528.7|4525.9|4527.7|4524.9|36
1607009070000|2020-12-03 15:24:30|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|4527.7|4524.9|26
1607009080000|2020-12-03 15:24:40|4528|4525.2|4527.7|4524.9|4528|4525.2|4527.7|4524.9|24
1607009090000|2020-12-03 15:24:50|4527|4524.2|4525.7|4522.9|4527|4524.2|4525.7|4522.9|118
1607009100000|2020-12-03 15:25:00|4525.2|4522.4|4524.5|4521.7|4525.2|4522.4|4522.2|4519.4|214
1607009110000|2020-12-03 15:25:10|4524|4521.2|4523.7|4520.9|4524|4521.2|4523.5|4520.7|13
1607009120000|2020-12-03 15:25:20|4524|4521.2|4525.5|4522.7|4525.5|4522.7|4523|4520.2|63
1607009130000|2020-12-03 15:25:30|4525.7|4522.9|4526|4523.2|4528|4525.2|4525.7|4522.9|137
1607009140000|2020-12-03 15:25:40|4525.2|4522.4|4525.7|4522.9|4526|4523.2|4524.7|4521.9|119
1607009150000|2020-12-03 15:25:50|4525.5|4522.7|4524|4521.2|4525.7|4522.9|4523|4520.2|86
1607009160000|2020-12-03 15:26:00|4524.7|4521.9|4525.7|4522.9|4525.7|4522.9|4524.5|4521.7|26
1607009170000|2020-12-03 15:26:10|4525.5|4522.7|4524.2|4521.4|4526|4523.2|4523.5|4520.7|61
1607009180000|2020-12-03 15:26:20|4524.5|4521.7|4524.7|4521.9|4525|4522.2|4524.5|4521.7|1
1607009190000|2020-12-03 15:26:30|4524.5|4521.7|4524.7|4521.9|4525|4522.2|4524.2|4521.4|34
1607009200000|2020-12-03 15:26:40|4524.5|4521.7|4524.7|4521.9|4524.7|4521.9|4523|4520.2|86
1607009210000|2020-12-03 15:26:50|4525|4522.2|4524.7|4521.9|4525|4522.2|4523.7|4520.9|31
1607009220000|2020-12-03 15:27:00|4525|4522.2|4526.7|4523.9|4527|4524.2|4524|4521.2|70
1607009230000|2020-12-03 15:27:10|4526.5|4523.7|4527|4524.2|4527|4524.2|4526.2|4523.4|87
1607009240000|2020-12-03 15:27:20|4527.5|4524.7|4524.7|4521.9|4528|4525.2|4524|4521.2|123
1607009250000|2020-12-03 15:27:30|4524.5|4521.7|4526.5|4523.7|4526.7|4523.9|4524.5|4521.7|45
1607009260000|2020-12-03 15:27:40|4526.2|4523.4|4526.7|4523.9|4527.7|4524.9|4526|4523.2|47
1607009270000|2020-12-03 15:27:50|4527.5|4524.7|4529|4526.2|4529|4526.2|4527.5|4524.7|39
1607009280000|2020-12-03 15:28:00|4529.2|4526.4|4528.5|4525.7|4529.7|4526.9|4528|4525.2|95
1607009290000|2020-12-03 15:28:10|4528|4525.2|4529|4526.2|4529|4526.2|4528|4525.2|49
1607009300000|2020-12-03 15:28:20|4528.5|4525.7|4527|4524.2|4528.5|4525.7|4527|4524.2|42
1607009310000|2020-12-03 15:28:30|4527.2|4524.4|4527.7|4524.9|4528|4525.2|4527|4524.2|25
1607009320000|2020-12-03 15:28:40|4528|4525.2|4528.7|4525.9|4529|4526.2|4527.7|4524.9|32
1607009330000|2020-12-03 15:28:50|4528.2|4525.4|4527|4524.2|4528.2|4525.4|4527|4524.2|40
1607009340000|2020-12-03 15:29:00|4526.7|4523.9|4526.7|4523.9|4527|4524.2|4525.7|4522.9|37
1607009350000|2020-12-03 15:29:10|4527.5|4524.7|4527.7|4524.9|4528|4525.2|4527.5|4524.7|11
1607009360000|2020-12-03 15:29:20|4528|4525.2|4528|4525.2|4529|4526.2|4527.7|4524.9|110
1607009370000|2020-12-03 15:29:30|4527.7|4524.9|4528|4525.2|4528|4525.2|4527|4524.2|9
1607009380000|2020-12-03 15:29:40|4528.5|4525.7|4528.7|4525.9|4529.5|4526.7|4528|4525.2|44
1607009390000|2020-12-03 15:29:50|4528.5|4525.7|4526.7|4523.9|4528.7|4525.9|4526.5|4523.7|36
1607009400000|2020-12-03 15:30:00|4527.2|4524.4|4528|4525.2|4528.7|4525.9|4527.2|4524.4|52
1607009410000|2020-12-03 15:30:10|4528.2|4525.4|4528.5|4525.7|4528.7|4525.9|4527.7|4524.9|12
1607009420000|2020-12-03 15:30:20|4528|4525.2|4528.7|4525.9|4529.5|4526.7|4527.7|4524.9|79
1607009430000|2020-12-03 15:30:30|4529|4526.2|4528.7|4525.9|4529.7|4526.9|4528.7|4525.9|32
1607009440000|2020-12-03 15:30:40|4529|4526.2|4529|4526.2|4529.7|4526.9|4528|4525.2|54
1607009450000|2020-12-03 15:30:50|4528.5|4525.7|4527.7|4524.9|4529|4526.2|4527.7|4524.9|48
1607009460000|2020-12-03 15:31:00|4528|4525.2|4527.7|4524.9|4528|4525.2|4527.7|4524.9|5
1607009470000|2020-12-03 15:31:10|4528|4525.2|4529.7|4526.9|4529.7|4526.9|4527.7|4524.9|45
1607009480000|2020-12-03 15:31:20|4530|4527.2|4530.7|4527.9|4531|4528.2|4530|4527.2|44
1607009490000|2020-12-03 15:31:30|4531|4528.2|4534.5|4531.7|4534.5|4531.7|4530.7|4527.9|87
1607009500000|2020-12-03 15:31:40|4534.7|4531.9|4535.7|4532.9|4536.5|4533.7|4534.7|4531.9|87
1607009510000|2020-12-03 15:31:50|4535.5|4532.7|4535.7|4532.9|4535.7|4532.9|4535|4532.2|12
1607009520000|2020-12-03 15:32:00|4535.5|4532.7|4536.5|4533.7|4536.7|4533.9|4535.2|4532.4|21
1607009530000|2020-12-03 15:32:10|4536.7|4533.9|4536.7|4533.9|4536.7|4533.9|4536|4533.2|41
1607009540000|2020-12-03 15:32:20|4536.5|4533.7|4537|4534.2|4538.5|4535.7|4536|4533.2|110
1607009550000|2020-12-03 15:32:30|4537.2|4534.4|4537.7|4534.9|4537.7|4534.9|4536.7|4533.9|47
1607009560000|2020-12-03 15:32:40|4537.5|4534.7|4536.7|4533.9|4537.7|4534.9|4536.7|4533.9|40
1607009570000|2020-12-03 15:32:50|4536.5|4533.7|4534.7|4531.9|4536.5|4533.7|4534|4531.2|41
1607009580000|2020-12-03 15:33:00|4535.5|4532.7|4532.7|4529.9|4536|4533.2|4532.7|4529.9|85
1607009590000|2020-12-03 15:33:10|4533|4530.2|4532.7|4529.9|4534.5|4531.7|4532.7|4529.9|59
1607009600000|2020-12-03 15:33:20|4532.5|4529.7|4533.7|4530.9|4534|4531.2|4532.5|4529.7|20
1607009610000|2020-12-03 15:33:30|4533.5|4530.7|4534|4531.2|4534.7|4531.9|4533.5|4530.7|83
1607009620000|2020-12-03 15:33:40|4533.7|4530.9|4535.7|4532.9|4536|4533.2|4532.7|4529.9|177
1607009630000|2020-12-03 15:33:50|4535.5|4532.7|4535.7|4532.9|4536.2|4533.4|4534.7|4531.9|51
1607009640000|2020-12-03 15:34:00|4535.5|4532.7|4537.2|4534.4|4537.5|4534.7|4535.5|4532.7|43
1607009650000|2020-12-03 15:34:10|4536.7|4533.9|4537.5|4534.7|4537.7|4534.9|4536.7|4533.9|41
1607009660000|2020-12-03 15:34:20|4537|4534.2|4536.7|4533.9|4537.5|4534.7|4536.5|4533.7|36
1607009670000|2020-12-03 15:34:30|4536|4533.2|4535.7|4532.9|4536.5|4533.7|4535.5|4532.7|80
1607009680000|2020-12-03 15:34:40|4535.5|4532.7|4537.5|4534.7|4537.5|4534.7|4534.7|4531.9|46
1607009690000|2020-12-03 15:34:50|4537.2|4534.4|4535.7|4532.9|4537.5|4534.7|4535.5|4532.7|52
1607009700000|2020-12-03 15:35:00|4536|4533.2|4537.7|4534.9|4538|4535.2|4535.5|4532.7|98
1607009710000|2020-12-03 15:35:10|4538|4535.2|4538.5|4535.7|4538.5|4535.7|4537.7|4534.9|102
1607009720000|2020-12-03 15:35:20|4538|4535.2|4537.7|4534.9|4539.7|4536.9|4537.5|4534.7|236
1607009730000|2020-12-03 15:35:30|4537.5|4534.7|4540.5|4537.7|4540.5|4537.7|4536.7|4533.9|170
1607009740000|2020-12-03 15:35:40|4541|4538.2|4541.5|4538.7|4542|4539.2|4540.5|4537.7|126
1607009750000|2020-12-03 15:35:50|4541|4538.2|4541.5|4538.7|4541.5|4538.7|4540.7|4537.9|39
1607009760000|2020-12-03 15:36:00|4542|4539.2|4541.5|4538.7|4542.5|4539.7|4541|4538.2|152
1607009770000|2020-12-03 15:36:10|4541|4538.2|4539.5|4536.7|4541.7|4538.9|4539.5|4536.7|93
1607009780000|2020-12-03 15:36:20|4539.7|4536.9|4534.5|4531.7|4539.7|4536.9|4533.7|4530.9|183
1607009790000|2020-12-03 15:36:30|4534.7|4531.9|4530.7|4527.9|4534.7|4531.9|4530.5|4527.7|245
1607009800000|2020-12-03 15:36:40|4530.5|4527.7|4532.5|4529.7|4532.7|4529.9|4529.5|4526.7|235
1607009810000|2020-12-03 15:36:50|4531.7|4528.9|4532|4529.2|4533.5|4530.7|4531.7|4528.9|104
1607009820000|2020-12-03 15:37:00|4531.2|4528.4|4533.7|4530.9|4533.7|4530.9|4530.7|4527.9|90
1607009830000|2020-12-03 15:37:10|4533.5|4530.7|4533.7|4530.9|4534|4531.2|4533|4530.2|30
1607009840000|2020-12-03 15:37:20|4534.5|4531.7|4533.5|4530.7|4535.2|4532.4|4533.5|4530.7|31
1607009850000|2020-12-03 15:37:30|4533.7|4530.9|4535.7|4532.9|4536.5|4533.7|4533.5|4530.7|34
1607009860000|2020-12-03 15:37:40|4536|4533.2|4535.7|4532.9|4536|4533.2|4535.7|4532.9|4
1607009870000|2020-12-03 15:37:50|4536|4533.2|4538.2|4535.4|4538.5|4535.7|4536|4533.2|39
1607009880000|2020-12-03 15:38:00|4538|4535.2|4538.5|4535.7|4538.5|4535.7|4537.5|4534.7|38
1607009890000|2020-12-03 15:38:10|4538|4535.2|4537.5|4534.7|4538.5|4535.7|4536.5|4533.7|104
1607009900000|2020-12-03 15:38:20|4538.2|4535.4|4537.5|4534.7|4538.5|4535.7|4536.5|4533.7|66
1607009910000|2020-12-03 15:38:30|4537.2|4534.4|4538|4535.2|4538|4535.2|4536.7|4533.9|20
1607009920000|2020-12-03 15:38:40|4537.7|4534.9|4537|4534.2|4538.5|4535.7|4536.7|4533.9|55
1607009930000|2020-12-03 15:38:50|4536.7|4533.9|4537.7|4534.9|4537.7|4534.9|4536.7|4533.9|12
1607009940000|2020-12-03 15:39:00|4538|4535.2|4538|4535.2|4538.7|4535.9|4537.7|4534.9|64
1607009950000|2020-12-03 15:39:10|4537.7|4534.9|4537.7|4534.9|4538|4535.2|4537.7|4534.9|15
1607009960000|2020-12-03 15:39:20|4538|4535.2|4537|4534.2|4538.5|4535.7|4536|4533.2|104
1607009970000|2020-12-03 15:39:30|4537.5|4534.7|4537.7|4534.9|4538.5|4535.7|4537.5|4534.7|48
1607009980000|2020-12-03 15:39:40|4537|4534.2|4537.5|4534.7|4538|4535.2|4537|4534.2|73
1607009990000|2020-12-03 15:39:50|4537|4534.2|4537.2|4534.4|4538|4535.2|4537|4534.2|31
1607010000000|2020-12-03 15:40:00|4537|4534.2|4538|4535.2|4539.2|4536.4|4537|4534.2|80
1607010010000|2020-12-03 15:40:10|4537.7|4534.9|4538.7|4535.9|4539|4536.2|4537.7|4534.9|17
1607010020000|2020-12-03 15:40:20|4539.5|4536.7|4538.7|4535.9|4539.5|4536.7|4538.7|4535.9|41
1607010030000|2020-12-03 15:40:30|4539|4536.2|4539.7|4536.9|4540|4537.2|4538.7|4535.9|18
1607010040000|2020-12-03 15:40:40|4540|4537.2|4541.5|4538.7|4541.7|4538.9|4539.7|4536.9|39
1607010050000|2020-12-03 15:40:50|4541.7|4538.9|4540.7|4537.9|4541.7|4538.9|4540.7|4537.9|28
1607010060000|2020-12-03 15:41:00|4540.5|4537.7|4541.5|4538.7|4542.5|4539.7|4540.5|4537.7|90
1607010070000|2020-12-03 15:41:10|4542.5|4539.7|4542.5|4539.7|4542.5|4539.7|4542.5|4539.7|49
1607010080000|2020-12-03 15:41:20|4542.7|4539.9|4542.5|4539.7|4542.7|4539.9|4542.5|4539.7|28
1607010090000|2020-12-03 15:41:30|4541.7|4538.9|4541.7|4538.9|4542.5|4539.7|4541.7|4538.9|46
1607010100000|2020-12-03 15:41:40|4541.5|4538.7|4540.5|4537.7|4541.7|4538.9|4540.5|4537.7|57
1607010110000|2020-12-03 15:41:50|4540.7|4537.9|4540.5|4537.7|4541.5|4538.7|4539.5|4536.7|53
1607010120000|2020-12-03 15:42:00|4540.7|4537.9|4541.5|4538.7|4541.5|4538.7|4540|4537.2|217
1607010130000|2020-12-03 15:42:10|4541.7|4538.9|4541.5|4538.7|4542.5|4539.7|4541.5|4538.7|42
1607010140000|2020-12-03 15:42:20|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|94
1607010150000|2020-12-03 15:42:30|4542.2|4539.4|4542.5|4539.7|4544|4541.2|4541.7|4538.9|153
1607010160000|2020-12-03 15:42:40|4542|4539.2|4537.7|4534.9|4542|4539.2|4537.7|4534.9|80
1607010170000|2020-12-03 15:42:50|4537.5|4534.7|4537.7|4534.9|4539|4536.2|4536|4533.2|126
1607010180000|2020-12-03 15:43:00|4537.2|4534.4|4536.7|4533.9|4538|4535.2|4536|4533.2|177
1607010190000|2020-12-03 15:43:10|4537|4534.2|4536.7|4533.9|4537|4534.2|4536.5|4533.7|29
1607010200000|2020-12-03 15:43:20|4536.5|4533.7|4535.7|4532.9|4536.5|4533.7|4535|4532.2|58
1607010210000|2020-12-03 15:43:30|4535.5|4532.7|4536.5|4533.7|4536.5|4533.7|4535.5|4532.7|16
1607010220000|2020-12-03 15:43:40|4536.7|4533.9|4535.5|4532.7|4536.7|4533.9|4534.7|4531.9|85
1607010230000|2020-12-03 15:43:50|4535|4532.2|4535.5|4532.7|4535.5|4532.7|4534.5|4531.7|24
1607010240000|2020-12-03 15:44:00|4535|4532.2|4534.7|4531.9|4535|4532.2|4534.5|4531.7|24
1607010250000|2020-12-03 15:44:10|4534.5|4531.7|4540|4537.2|4540|4537.2|4533.7|4530.9|269
1607010260000|2020-12-03 15:44:20|4540.2|4537.4|4535|4532.2|4540.5|4537.7|4535|4532.2|189
1607010270000|2020-12-03 15:44:30|4535.5|4532.7|4538.5|4535.7|4538.5|4535.7|4535.5|4532.7|89
1607010280000|2020-12-03 15:44:40|4537.7|4534.9|4539.5|4536.7|4539.5|4536.7|4537.5|4534.7|66
1607010290000|2020-12-03 15:44:50|4538.7|4535.9|4537.7|4534.9|4539.5|4536.7|4537.7|4534.9|44
1607010300000|2020-12-03 15:45:00|4537.5|4534.7|4540.5|4537.7|4540.5|4537.7|4537.5|4534.7|80
1607010310000|2020-12-03 15:45:10|4541.5|4538.7|4540.7|4537.9|4541.5|4538.7|4539.7|4536.9|78
1607010320000|2020-12-03 15:45:20|4541|4538.2|4542.5|4539.7|4542.5|4539.7|4541|4538.2|24
1607010330000|2020-12-03 15:45:30|4543.5|4540.7|4542.5|4539.7|4543.5|4540.7|4542.5|4539.7|95
1607010340000|2020-12-03 15:45:40|4542.7|4539.9|4542.7|4539.9|4543.5|4540.7|4542.5|4539.7|43
1607010350000|2020-12-03 15:45:50|4542.5|4539.7|4541.5|4538.7|4542.7|4539.9|4541.5|4538.7|33
1607010360000|2020-12-03 15:46:00|4541.7|4538.9|4541.5|4538.7|4542.5|4539.7|4540.7|4537.9|45
1607010370000|2020-12-03 15:46:10|4541.7|4538.9|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|53
1607010380000|2020-12-03 15:46:20|4542.2|4539.4|4541.5|4538.7|4542.2|4539.4|4541.5|4538.7|6
1607010390000|2020-12-03 15:46:30|4541|4538.2|4541.5|4538.7|4541.5|4538.7|4539.5|4536.7|183
1607010400000|2020-12-03 15:46:40|4541.2|4538.4|4541.7|4538.9|4542.5|4539.7|4540.7|4537.9|109
1607010410000|2020-12-03 15:46:50|4542|4539.2|4541.5|4538.7|4542.5|4539.7|4541|4538.2|37
1607010420000|2020-12-03 15:47:00|4541.2|4538.4|4541.7|4538.9|4542.2|4539.4|4540.7|4537.9|31
1607010430000|2020-12-03 15:47:10|4542|4539.2|4541.7|4538.9|4542.5|4539.7|4541.7|4538.9|42
1607010440000|2020-12-03 15:47:20|4542|4539.2|4541.5|4538.7|4542.5|4539.7|4541|4538.2|40
1607010450000|2020-12-03 15:47:30|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4541.5|4538.7|3
1607010460000|2020-12-03 15:47:40|4542|4539.2|4541.7|4538.9|4542.5|4539.7|4541.7|4538.9|15
1607010470000|2020-12-03 15:47:50|4541.5|4538.7|4540.7|4537.9|4541.7|4538.9|4539.7|4536.9|33
1607010480000|2020-12-03 15:48:00|4540.5|4537.7|4541|4538.2|4541.5|4538.7|4540.5|4537.7|28
1607010490000|2020-12-03 15:48:10|4541.5|4538.7|4541.7|4538.9|4542|4539.2|4540.5|4537.7|32
1607010500000|2020-12-03 15:48:20|4541.5|4538.7|4541.7|4538.9|4542|4539.2|4541|4538.2|45
1607010510000|2020-12-03 15:48:30|4542|4539.2|4542|4539.2|4543|4540.2|4542|4539.2|45
1607010520000|2020-12-03 15:48:40|4541.7|4538.9|4541.7|4538.9|4541.7|4538.9|4539.7|4536.9|88
1607010530000|2020-12-03 15:48:50|4542|4539.2|4542.7|4539.9|4543.5|4540.7|4542|4539.2|22
1607010540000|2020-12-03 15:49:00|4542.5|4539.7|4542.7|4539.9|4543|4540.2|4542.5|4539.7|23
1607010550000|2020-12-03 15:49:10|4543|4540.2|4542.7|4539.9|4543|4540.2|4542.5|4539.7|13
1607010560000|2020-12-03 15:49:20|4543|4540.2|4541.7|4538.9|4543|4540.2|4541.5|4538.7|59
1607010570000|2020-12-03 15:49:30|4541.5|4538.7|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|28
1607010580000|2020-12-03 15:49:40|4542.7|4539.9|4542.7|4539.9|4543.5|4540.7|4542|4539.2|45
1607010590000|2020-12-03 15:49:50|4542.5|4539.7|4542.5|4539.7|4543|4540.2|4542.5|4539.7|6
1607010600000|2020-12-03 15:50:00|4542.7|4539.9|4542.5|4539.7|4544.5|4541.7|4542|4539.2|161
1607010610000|2020-12-03 15:50:10|4541.7|4538.9|4542.7|4539.9|4542.7|4539.9|4541.7|4538.9|28
1607010620000|2020-12-03 15:50:20|4542.5|4539.7|4541.7|4538.9|4542.7|4539.9|4541.5|4538.7|45
1607010630000|2020-12-03 15:50:30|4542|4539.2|4542|4539.2|4542.5|4539.7|4541.7|4538.9|21
1607010640000|2020-12-03 15:50:40|4542.2|4539.4|4540.7|4537.9|4542.7|4539.9|4537.5|4534.7|424
1607010650000|2020-12-03 15:50:50|4541.2|4538.4|4542.2|4539.4|4542.7|4539.9|4540.5|4537.7|61
1607010660000|2020-12-03 15:51:00|4542.5|4539.7|4543.5|4540.7|4543.7|4540.9|4542.5|4539.7|105
1607010670000|2020-12-03 15:51:10|4543.2|4540.4|4541.7|4538.9|4543.2|4540.4|4541.7|4538.9|98
1607010680000|2020-12-03 15:51:20|4541.5|4538.7|4543.5|4540.7|4544|4541.2|4540.7|4537.9|130
1607010690000|2020-12-03 15:51:30|4543.2|4540.4|4543.5|4540.7|4543.7|4540.9|4542.7|4539.9|80
1607010700000|2020-12-03 15:51:40|4543|4540.2|4542|4539.2|4543.5|4540.7|4541.5|4538.7|149
1607010710000|2020-12-03 15:51:50|4541.7|4538.9|4542.7|4539.9|4542.7|4539.9|4541.7|4538.9|54
1607010720000|2020-12-03 15:52:00|4543.2|4540.4|4543.5|4540.7|4544|4541.2|4542.7|4539.9|62
1607010730000|2020-12-03 15:52:10|4544.5|4541.7|4544|4541.2|4544.5|4541.7|4543.5|4540.7|127
1607010740000|2020-12-03 15:52:20|4543.7|4540.9|4542.7|4539.9|4543.7|4540.9|4542.5|4539.7|28
1607010750000|2020-12-03 15:52:30|4543.5|4540.7|4543.7|4540.9|4544.5|4541.7|4543.5|4540.7|22
1607010760000|2020-12-03 15:52:40|4543.5|4540.7|4545|4542.2|4545.5|4542.7|4543.5|4540.7|89
1607010770000|2020-12-03 15:52:50|4544.7|4541.9|4545|4542.2|4545|4542.2|4543.7|4540.9|44
1607010780000|2020-12-03 15:53:00|4545.2|4542.4|4545.5|4542.7|4546.5|4543.7|4544.5|4541.7|94
1607010790000|2020-12-03 15:53:10|4545.7|4542.9|4545.5|4542.7|4546.5|4543.7|4545.5|4542.7|23
1607010800000|2020-12-03 15:53:20|4545.7|4542.9|4544.5|4541.7|4546|4543.2|4543.7|4540.9|71
1607010810000|2020-12-03 15:53:30|4545|4542.2|4545.5|4542.7|4545.5|4542.7|4543.7|4540.9|109
1607010820000|2020-12-03 15:53:40|4545|4542.2|4547.2|4544.4|4547.2|4544.4|4544.7|4541.9|389
1607010830000|2020-12-03 15:53:50|4547|4544.2|4548|4545.2|4549|4546.2|4547|4544.2|106
1607010840000|2020-12-03 15:54:00|4547.7|4544.9|4548|4545.2|4548.2|4545.4|4547.2|4544.4|83
1607010850000|2020-12-03 15:54:10|4547.5|4544.7|4548|4545.2|4548.2|4545.4|4547.5|4544.7|33
1607010860000|2020-12-03 15:54:20|4547.7|4544.9|4546|4543.2|4548.5|4545.7|4546|4543.2|102
1607010870000|2020-12-03 15:54:30|4546.2|4543.4|4546.2|4543.4|4546.2|4543.4|4544.5|4541.7|74
1607010880000|2020-12-03 15:54:40|4546|4543.2|4542.5|4539.7|4546.2|4543.4|4541|4538.2|226
1607010890000|2020-12-03 15:54:50|4543|4540.2|4542.5|4539.7|4543.5|4540.7|4542.5|4539.7|28
1607010900000|2020-12-03 15:55:00|4542.2|4539.4|4539.5|4536.7|4542.2|4539.4|4538.5|4535.7|471
1607010910000|2020-12-03 15:55:10|4539.7|4536.9|4539.7|4536.9|4540.5|4537.7|4539.5|4536.7|30
1607010920000|2020-12-03 15:55:20|4539.5|4536.7|4537.7|4534.9|4539.7|4536.9|4537.5|4534.7|94
1607010930000|2020-12-03 15:55:30|4538|4535.2|4537.7|4534.9|4538.5|4535.7|4536.5|4533.7|80
1607010940000|2020-12-03 15:55:40|4538|4535.2|4537.5|4534.7|4539|4536.2|4536.7|4533.9|53
1607010950000|2020-12-03 15:55:50|4537.7|4534.9|4537.5|4534.7|4537.7|4534.9|4537|4534.2|21
1607010960000|2020-12-03 15:56:00|||||||||15
1607010970000|2020-12-03 15:56:10|4537.7|4534.9|4537.5|4534.7|4538.5|4535.7|4537.5|4534.7|109
1607010980000|2020-12-03 15:56:20|4537.2|4534.4|4535.5|4532.7|4537.5|4534.7|4535.5|4532.7|87
1607010990000|2020-12-03 15:56:30|4535.2|4532.4|4535.7|4532.9|4536.5|4533.7|4535|4532.2|75
1607011000000|2020-12-03 15:56:40|4536.5|4533.7|4536|4533.2|4537|4534.2|4536|4533.2|42
1607011010000|2020-12-03 15:56:50|4536.5|4533.7|4537|4534.2|4537|4534.2|4535.7|4532.9|24
1607011020000|2020-12-03 15:57:00|4537.5|4534.7|4536.7|4533.9|4537.5|4534.7|4536.5|4533.7|44
1607011030000|2020-12-03 15:57:10|4536.5|4533.7|4535.7|4532.9|4536.5|4533.7|4534.5|4531.7|138
1607011040000|2020-12-03 15:57:20|4536|4533.2|4533.5|4530.7|4536|4533.2|4533.5|4530.7|56
1607011050000|2020-12-03 15:57:30|||||||||45
1607011060000|2020-12-03 15:57:40|4532.7|4529.9|4532.5|4529.7|4533.5|4530.7|4532.2|4529.4|97
1607011070000|2020-12-03 15:57:50|4532.2|4529.4|4534.7|4531.9|4535.5|4532.7|4532.2|4529.4|106
1607011080000|2020-12-03 15:58:00|4535.2|4532.4|4538.5|4535.7|4538.5|4535.7|4535|4532.2|82
1607011090000|2020-12-03 15:58:10|4539.5|4536.7|4537.5|4534.7|4539.7|4536.9|4537.5|4534.7|60
1607011100000|2020-12-03 15:58:20|4537.7|4534.9|4539.5|4536.7|4539.5|4536.7|4537.7|4534.9|26
1607011110000|2020-12-03 15:58:30|4540|4537.2|4540.5|4537.7|4540.5|4537.7|4539.5|4536.7|73
1607011120000|2020-12-03 15:58:40|4538.5|4535.7|4538.2|4535.4|4538.5|4535.7|4537.5|4534.7|30
1607011130000|2020-12-03 15:58:50|4538|4535.2|4538.5|4535.7|4538.5|4535.7|4537|4534.2|24
1607011140000|2020-12-03 15:59:00|4535.7|4532.9|4536.7|4533.9|4536.7|4533.9|4535.5|4532.7|245
1607011150000|2020-12-03 15:59:10|4536.5|4533.7|4538.5|4535.7|4538.5|4535.7|4536.5|4533.7|54
1607011160000|2020-12-03 15:59:20|4539.5|4536.7|4539.5|4536.7|4539.7|4536.9|4539.5|4536.7|47
1607011170000|2020-12-03 15:59:30|4539.7|4536.9|4541.5|4538.7|4542.5|4539.7|4539.7|4536.9|155
1607011180000|2020-12-03 15:59:40|4541.7|4538.9|4541|4538.2|4542.2|4539.4|4540.5|4537.7|37
1607011190000|2020-12-03 15:59:50|4541.2|4538.4|4543.5|4540.7|4543.5|4540.7|4541|4538.2|34
1607011200000|2020-12-03 16:00:00|4543.7|4540.9|4545.5|4542.7|4545.7|4542.9|4543.5|4540.7|146
1607011210000|2020-12-03 16:00:10|4545.7|4542.9|4544.7|4541.9|4547.5|4544.7|4544.7|4541.9|123
1607011220000|2020-12-03 16:00:20|4545.5|4542.7|4545.5|4542.7|4545.5|4542.7|4545.5|4542.7|20
1607011230000|2020-12-03 16:00:30|4545.2|4542.4|4546.5|4543.7|4546.5|4543.7|4544.5|4541.7|38
1607011240000|2020-12-03 16:00:40|4546.7|4543.9|4544.7|4541.9|4546.7|4543.9|4544.5|4541.7|39
1607011250000|2020-12-03 16:00:50|4544.5|4541.7|4546.5|4543.7|4547.5|4544.7|4544.5|4541.7|73
1607011260000|2020-12-03 16:01:00|4546.7|4543.9|4547.5|4544.7|4548.5|4545.7|4546.5|4543.7|380
1607011270000|2020-12-03 16:01:10|4546.7|4543.9|4547.5|4544.7|4547.5|4544.7|4546.5|4543.7|56
1607011280000|2020-12-03 16:01:20|4547.7|4544.9|4547.5|4544.7|4548|4545.2|4546.7|4543.9|23
1607011290000|2020-12-03 16:01:30|4547|4544.2|4549.5|4546.7|4549.5|4546.7|4547|4544.2|158
1607011300000|2020-12-03 16:01:40|||||||||50
1607011310000|2020-12-03 16:01:50|4549|4546.2|4548.5|4545.7|4549|4546.2|4547.5|4544.7|134
1607011320000|2020-12-03 16:02:00|4547.7|4544.9|4547.5|4544.7|4547.7|4544.9|4546.5|4543.7|45
1607011330000|2020-12-03 16:02:10|4547|4544.2|4546.7|4543.9|4547.5|4544.7|4546.5|4543.7|19
1607011340000|2020-12-03 16:02:20|4546.5|4543.7|4546.7|4543.9|4547.5|4544.7|4545.7|4542.9|45
1607011350000|2020-12-03 16:02:30|4546.5|4543.7|4546.5|4543.7|4546.7|4543.9|4545.7|4542.9|20
1607011360000|2020-12-03 16:02:40|4546.7|4543.9|4549.5|4546.7|4549.5|4546.7|4546.5|4543.7|216
1607011370000|2020-12-03 16:02:50|4549.2|4546.4|4546.5|4543.7|4549.2|4546.4|4546.5|4543.7|85
1607011380000|2020-12-03 16:03:00|4546|4543.2|4541.5|4538.7|4546.5|4543.7|4540.5|4537.7|228
1607011390000|2020-12-03 16:03:10|4541.7|4538.9|4542.5|4539.7|4543.2|4540.4|4541.5|4538.7|81
1607011400000|2020-12-03 16:03:20|4542.7|4539.9|4543.5|4540.7|4544.5|4541.7|4542.5|4539.7|56
1607011410000|2020-12-03 16:03:30|4543.2|4540.4|4540.7|4537.9|4544.5|4541.7|4540.7|4537.9|102
1607011420000|2020-12-03 16:03:40|4541.2|4538.4|4541.7|4538.9|4542.5|4539.7|4540.7|4537.9|20
1607011430000|2020-12-03 16:03:50|4542|4539.2|4542.7|4539.9|4542.7|4539.9|4541.7|4538.9|15
1607011440000|2020-12-03 16:04:00|4543.2|4540.4|4544.5|4541.7|4544.5|4541.7|4542.5|4539.7|552
1607011450000|2020-12-03 16:04:10|4543.5|4540.7|4544|4541.2|4544.2|4541.4|4543.5|4540.7|40
1607011460000|2020-12-03 16:04:20|4543.5|4540.7|4543.2|4540.4|4544|4541.2|4542.5|4539.7|11
1607011470000|2020-12-03 16:04:30|4543.5|4540.7|4543.2|4540.4|4544.2|4541.4|4543|4540.2|24
1607011480000|2020-12-03 16:04:40|4542.2|4539.4|4542.5|4539.7|4543.2|4540.4|4542.2|4539.4|23
1607011490000|2020-12-03 16:04:50|4542.7|4539.9|4543.2|4540.4|4543.2|4540.4|4542.5|4539.7|13
1607011500000|2020-12-03 16:05:00|4543.5|4540.7|4543.2|4540.4|4543.5|4540.7|4542.5|4539.7|33
1607011510000|2020-12-03 16:05:10|4543|4540.2|4542|4539.2|4543|4540.2|4541.5|4538.7|77
1607011520000|2020-12-03 16:05:20|4542.2|4539.4|4541.5|4538.7|4542.2|4539.4|4540.5|4537.7|54
1607011530000|2020-12-03 16:05:30|4541.7|4538.9|4543.5|4540.7|4544|4541.2|4541.5|4538.7|48
1607011540000|2020-12-03 16:05:40|4543.2|4540.4|4543.2|4540.4|4543.5|4540.7|4542.5|4539.7|54
1607011550000|2020-12-03 16:05:50|4543|4540.2|4543.2|4540.4|4543.5|4540.7|4543|4540.2|11
1607011560000|2020-12-03 16:06:00|4543|4540.2|4542.5|4539.7|4543.2|4540.4|4542.2|4539.4|34
1607011570000|2020-12-03 16:06:10|4542.2|4539.4|4543.2|4540.4|4543.5|4540.7|4542.2|4539.4|25
1607011580000|2020-12-03 16:06:20|4543.5|4540.7|4542.5|4539.7|4543.5|4540.7|4542.5|4539.7|9
1607011590000|2020-12-03 16:06:30|4543|4540.2|4541.5|4538.7|4543.2|4540.4|4540.7|4537.9|36
1607011600000|2020-12-03 16:06:40|4542|4539.2|4542.5|4539.7|4542.5|4539.7|4541.5|4538.7|38
1607011610000|2020-12-03 16:06:50|4542.2|4539.4|4543.2|4540.4|4543.5|4540.7|4542.2|4539.4|27
1607011620000|2020-12-03 16:07:00|4543.5|4540.7|4545.2|4542.4|4545.2|4542.4|4543.5|4540.7|48
1607011630000|2020-12-03 16:07:10|4545.5|4542.7|4547.2|4544.4|4547.2|4544.4|4545.5|4542.7|83
1607011640000|2020-12-03 16:07:20|4547.5|4544.7|4547.5|4544.7|4548|4545.2|4547.2|4544.4|52
1607011650000|2020-12-03 16:07:30|4547.7|4544.9|4547.5|4544.7|4548.2|4545.4|4547.5|4544.7|24
1607011660000|2020-12-03 16:07:40|4547|4544.2|4544.7|4541.9|4547.2|4544.4|4544.7|4541.9|55
1607011670000|2020-12-03 16:07:50|4544.5|4541.7|4547.2|4544.4|4548.2|4545.4|4544.5|4541.7|428
1607011680000|2020-12-03 16:08:00|4547|4544.2|4547.5|4544.7|4549|4546.2|4547|4544.2|72
1607011690000|2020-12-03 16:08:10|4547.2|4544.4|4546.5|4543.7|4547.5|4544.7|4546.5|4543.7|70
1607011700000|2020-12-03 16:08:20|4546.2|4543.4|4545.5|4542.7|4547.2|4544.4|4545.5|4542.7|17
1607011710000|2020-12-03 16:08:30|4546|4543.2|4545.5|4542.7|4546.2|4543.4|4545.5|4542.7|27
1607011720000|2020-12-03 16:08:40|4545.7|4542.9|4546.2|4543.4|4547.2|4544.4|4545.7|4542.9|47
1607011730000|2020-12-03 16:08:50|4546.5|4543.7|4547.2|4544.4|4547.5|4544.7|4546.5|4543.7|18
1607011740000|2020-12-03 16:09:00|4547|4544.2|4549.5|4546.7|4550.2|4547.4|4546.7|4543.9|292
1607011750000|2020-12-03 16:09:10|4549.2|4546.4|4549.2|4546.4|4549.5|4546.7|4549|4546.2|206
1607011760000|2020-12-03 16:09:20|4549.5|4546.7|4545.2|4542.4|4549.5|4546.7|4545|4542.2|145
1607011770000|2020-12-03 16:09:30|4545|4542.2|4547.5|4544.7|4547.7|4544.9|4544.5|4541.7|48
1607011780000|2020-12-03 16:09:40|4548|4545.2|4546.2|4543.4|4549|4546.2|4546.2|4543.4|70
1607011790000|2020-12-03 16:09:50|4546|4543.2|4546.2|4543.4|4547|4544.2|4545.7|4542.9|58
1607011800000|2020-12-03 16:10:00|4546|4543.2|4541|4538.2|4546.2|4543.4|4539.5|4536.7|219
1607011810000|2020-12-03 16:10:10|4541.2|4538.4|4541.5|4538.7|4541.5|4538.7|4540.2|4537.4|32
1607011820000|2020-12-03 16:10:20|4541.2|4538.4|4542.2|4539.4|4543.2|4540.4|4541.2|4538.4|37
1607011830000|2020-12-03 16:10:30|4542|4539.2|4540.2|4537.4|4542|4539.2|4540.2|4537.4|120
1607011840000|2020-12-03 16:10:40|4540.5|4537.7|4539.2|4536.4|4540.5|4537.7|4539.2|4536.4|66
1607011850000|2020-12-03 16:10:50|4539.5|4536.7|4541.2|4538.4|4542.2|4539.4|4539.2|4536.4|73
1607011860000|2020-12-03 16:11:00|4541|4538.2|4540.2|4537.4|4542.2|4539.4|4539.2|4536.4|52
1607011870000|2020-12-03 16:11:10|4540.5|4537.7|4540.5|4537.7|4541.2|4538.4|4540|4537.2|24
1607011880000|2020-12-03 16:11:20|4540.7|4537.9|4538.7|4535.9|4540.7|4537.9|4538.7|4535.9|63
1607011890000|2020-12-03 16:11:30|4539|4536.2|4539|4536.2|4540.2|4537.4|4538.5|4535.7|109
1607011900000|2020-12-03 16:11:40|4538.5|4535.7|4534|4531.2|4538.5|4535.7|4533.5|4530.7|315
1607011910000|2020-12-03 16:11:50|4534.2|4531.4|4535.7|4532.9|4536.2|4533.4|4534|4531.2|86
1607011920000|2020-12-03 16:12:00|4536|4533.2|4539.2|4536.4|4540.2|4537.4|4536|4533.2|223
1607011930000|2020-12-03 16:12:10|4539|4536.2|4539.2|4536.4|4540.2|4537.4|4538.7|4535.9|36
1607011940000|2020-12-03 16:12:20|4537.2|4534.4|4538|4535.2|4538.2|4535.4|4536.2|4533.4|77
1607011950000|2020-12-03 16:12:30|4538.2|4535.4|4539.2|4536.4|4539.7|4536.9|4538|4535.2|75
1607011960000|2020-12-03 16:12:40|4540|4537.2|4536.2|4533.4|4540|4537.2|4536.2|4533.4|51
1607011970000|2020-12-03 16:12:50|4536|4533.2|4536.7|4533.9|4536.7|4533.9|4535.2|4532.4|41
1607011980000|2020-12-03 16:13:00|4537|4534.2|4536.2|4533.4|4537.5|4534.7|4536.2|4533.4|20
1607011990000|2020-12-03 16:13:10|4536.7|4533.9|4536|4533.2|4537.7|4534.9|4536|4533.2|128
1607012000000|2020-12-03 16:13:20|4536.2|4533.4|4535.2|4532.4|4536.2|4533.4|4535|4532.2|50
1607012010000|2020-12-03 16:13:30|4535|4532.2|4536|4533.2|4536|4533.2|4535|4532.2|25
1607012020000|2020-12-03 16:13:40|4535.7|4532.9|4536|4533.2|4536|4533.2|4535|4532.2|21
1607012030000|2020-12-03 16:13:50|4536.2|4533.4|4535.2|4532.4|4537.2|4534.4|4534|4531.2|57
1607012040000|2020-12-03 16:14:00|4535.7|4532.9|4535.2|4532.4|4536.2|4533.4|4535.2|4532.4|43
1607012050000|2020-12-03 16:14:10|4534.5|4531.7|4534.2|4531.4|4535.5|4532.7|4534.2|4531.4|47
1607012060000|2020-12-03 16:14:20|4534.5|4531.7|4535.2|4532.4|4535.2|4532.4|4534.2|4531.4|49
1607012070000|2020-12-03 16:14:30|4535.7|4532.9|4536.7|4533.9|4537|4534.2|4535.2|4532.4|43
1607012080000|2020-12-03 16:14:40|4537|4534.2|4536.2|4533.4|4537|4534.2|4535.2|4532.4|34
1607012090000|2020-12-03 16:14:50|4536.7|4533.9|4538|4535.2|4538|4535.2|4536.7|4533.9|48
1607012100000|2020-12-03 16:15:00|4538.2|4535.4|4537|4534.2|4540|4537.2|4536.2|4533.4|89
1607012110000|2020-12-03 16:15:10|4537.2|4534.4|4539|4536.2|4539.2|4536.4|4537.2|4534.4|31
1607012120000|2020-12-03 16:15:20|4538.5|4535.7|4539.2|4536.4|4540|4537.2|4538.2|4535.4|42
1607012130000|2020-12-03 16:15:30|4539.5|4536.7|4539.2|4536.4|4540|4537.2|4539.2|4536.4|33
1607012140000|2020-12-03 16:15:40|4539|4536.2|4540|4537.2|4540|4537.2|4539|4536.2|13
1607012150000|2020-12-03 16:15:50|4539.5|4536.7|4539|4536.2|4540|4537.2|4538.7|4535.9|57
1607012160000|2020-12-03 16:16:00|4539.2|4536.4|4540.5|4537.7|4540.7|4537.9|4539|4536.2|39
1607012170000|2020-12-03 16:16:10|4540.2|4537.4|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|33
1607012180000|2020-12-03 16:16:20|4541|4538.2|4540.5|4537.7|4541|4538.2|4540.5|4537.7|25
1607012190000|2020-12-03 16:16:30|4541|4538.2|4542|4539.2|4542.2|4539.4|4540.7|4537.9|27
1607012200000|2020-12-03 16:16:40|4542.2|4539.4|4544.2|4541.4|4545.7|4542.9|4542.2|4539.4|346
1607012210000|2020-12-03 16:16:50|4544|4541.2|4544.2|4541.4|4544.7|4541.9|4544|4541.2|44
1607012220000|2020-12-03 16:17:00|4544|4541.2|4544|4541.2|4545|4542.2|4544|4541.2|15
1607012230000|2020-12-03 16:17:10|4543.5|4540.7|4541|4538.2|4544|4541.2|4540.5|4537.7|209
1607012240000|2020-12-03 16:17:20|4542|4539.2|4541.2|4538.4|4543|4540.2|4541|4538.2|81
1607012250000|2020-12-03 16:17:30|4541.5|4538.7|4541.2|4538.4|4542|4539.2|4540.2|4537.4|20
1607012260000|2020-12-03 16:17:40|4542|4539.2|4542.2|4539.4|4542.2|4539.4|4539.5|4536.7|72
1607012270000|2020-12-03 16:17:50|4542|4539.2|4541.5|4538.7|4543.2|4540.4|4541.2|4538.4|131
1607012280000|2020-12-03 16:18:00|4542|4539.2|4541.2|4538.4|4543|4540.2|4541.2|4538.4|19
1607012290000|2020-12-03 16:18:10|4540.8|4538|4543.2|4540.4|4543.5|4540.7|4540.2|4537.4|1732
1607012300000|2020-12-03 16:18:20|4543.5|4540.7|4541.2|4538.4|4544|4541.2|4541.2|4538.4|79
1607012310000|2020-12-03 16:18:30|4541|4538.2|4541.2|4538.4|4541.2|4538.4|4541|4538.2|9
1607012320000|2020-12-03 16:18:40|4541.5|4538.7|4541.2|4538.4|4541.7|4538.9|4540.2|4537.4|58
1607012330000|2020-12-03 16:18:50|4541|4538.2|4541|4538.2|4542.5|4539.7|4541|4538.2|33
1607012340000|2020-12-03 16:19:00|4541.2|4538.4|4541.2|4538.4|4542|4539.2|4541|4538.2|14
1607012350000|2020-12-03 16:19:10|4542|4539.2|4542|4539.2|4542|4539.2|4542|4539.2|14
1607012360000|2020-12-03 16:19:20|4543|4540.2|4543.2|4540.4|4543.7|4540.9|4542|4539.2|77
1607012370000|2020-12-03 16:19:30|4543.5|4540.7|4543.7|4540.9|4545|4542.2|4543.5|4540.7|72
1607012380000|2020-12-03 16:19:40|4544.2|4541.4|4544.2|4541.4|4545.2|4542.4|4543|4540.2|63
1607012390000|2020-12-03 16:19:50|4544|4541.2|4543.2|4540.4|4544.2|4541.4|4543|4540.2|17
1607012400000|2020-12-03 16:20:00|4543|4540.2|4543.7|4540.9|4544|4541.2|4542.2|4539.4|75
1607012410000|2020-12-03 16:20:10|4544|4541.2|4542.5|4539.7|4545.5|4542.7|4542.5|4539.7|88
1607012420000|2020-12-03 16:20:20|4542.2|4539.4|4541.7|4538.9|4542.2|4539.4|4541.5|4538.7|19
1607012430000|2020-12-03 16:20:30|4541.5|4538.7|4540|4537.2|4542|4539.2|4540|4537.2|69
1607012440000|2020-12-03 16:20:40|4540.2|4537.4|4538.2|4535.4|4540.2|4537.4|4538|4535.2|99
1607012450000|2020-12-03 16:20:50|4539.2|4536.4|4541|4538.2|4541|4538.2|4539.2|4536.4|66
1607012460000|2020-12-03 16:21:00|4540.7|4537.9|4539.2|4536.4|4540.7|4537.9|4539.2|4536.4|23
1607012470000|2020-12-03 16:21:10|4540|4537.2|4540.2|4537.4|4541|4538.2|4539.2|4536.4|23
1607012480000|2020-12-03 16:21:20|4540.7|4537.9|4539.7|4536.9|4541|4538.2|4539.7|4536.9|16
1607012490000|2020-12-03 16:21:30|4540|4537.2|4540|4537.2|4541|4538.2|4540|4537.2|12
1607012500000|2020-12-03 16:21:40|4540.2|4537.4|4540.2|4537.4|4540.5|4537.7|4539.2|4536.4|44
1607012510000|2020-12-03 16:21:50|4540.5|4537.7|4540.7|4537.9|4541|4538.2|4540.2|4537.4|14
1607012520000|2020-12-03 16:22:00|4540.5|4537.7|4545.5|4542.7|4546|4543.2|4540.5|4537.7|90
1607012530000|2020-12-03 16:22:10|4546|4543.2|4546.2|4543.4|4546.5|4543.7|4545.7|4542.9|32
1607012540000|2020-12-03 16:22:20|4546.5|4543.7|4545.2|4542.4|4547.2|4544.4|4545.2|4542.4|74
1607012550000|2020-12-03 16:22:30|4545.5|4542.7|4546.2|4543.4|4546.2|4543.4|4545.2|4542.4|25
1607012560000|2020-12-03 16:22:40|4547|4544.2|4542|4539.2|4547|4544.2|4541.2|4538.4|89
1607012570000|2020-12-03 16:22:50|4542.2|4539.4|4543|4540.2|4543.2|4540.4|4542.2|4539.4|15
1607012580000|2020-12-03 16:23:00|4543.5|4540.7|4550|4547.2|4550.2|4547.4|4543.5|4540.7|505
1607012590000|2020-12-03 16:23:10|4550.5|4547.7|4551|4548.2|4551.7|4548.9|4549.2|4546.4|360
1607012600000|2020-12-03 16:23:20|4551.5|4548.7|4551|4548.2|4552|4549.2|4551|4548.2|81
1607012610000|2020-12-03 16:23:30|4551.2|4548.4|4554|4551.2|4554|4551.2|4551|4548.2|565
1607012620000|2020-12-03 16:23:40|4554.2|4551.4|4555|4552.2|4557.5|4554.7|4554|4551.2|930
1607012630000|2020-12-03 16:23:50|4555.2|4552.4|4555.2|4552.4|4558|4555.2|4555|4552.2|314
1607012640000|2020-12-03 16:24:00|4555.5|4552.7|4558|4555.2|4559|4556.2|4555.2|4552.4|248
1607012650000|2020-12-03 16:24:10|4558.5|4555.7|4560|4557.2|4564|4561.2|4558.5|4555.7|506
1607012660000|2020-12-03 16:24:20|4559.2|4556.4|4557.5|4554.7|4561|4558.2|4557.2|4554.4|243
1607012670000|2020-12-03 16:24:30|4557.2|4554.4|4553|4550.2|4557.2|4554.4|4552.2|4549.4|180
1607012680000|2020-12-03 16:24:40|4552.2|4549.4|4551|4548.2|4553|4550.2|4550|4547.2|209
1607012690000|2020-12-03 16:24:50|4551.2|4548.4|4552.5|4549.7|4554|4551.2|4550.2|4547.4|149
1607012700000|2020-12-03 16:25:00|4552.7|4549.9|4550.2|4547.4|4553|4550.2|4550.2|4547.4|151
1607012710000|2020-12-03 16:25:10|4549.2|4546.4|4551.2|4548.4|4552.2|4549.4|4549.2|4546.4|107
1607012720000|2020-12-03 16:25:20|4551.5|4548.7|4549.2|4546.4|4552.2|4549.4|4549.2|4546.4|65
1607012730000|2020-12-03 16:25:30|4549.5|4546.7|4549.2|4546.4|4551.2|4548.4|4549.2|4546.4|69
1607012740000|2020-12-03 16:25:40|4549.5|4546.7|4551.5|4548.7|4552|4549.2|4549.5|4546.7|101
1607012750000|2020-12-03 16:25:50|4551.2|4548.4|4553.2|4550.4|4555.2|4552.4|4551|4548.2|118
1607012760000|2020-12-03 16:26:00|4553|4550.2|4552.2|4549.4|4553.2|4550.4|4552|4549.2|35
1607012770000|2020-12-03 16:26:10|4553|4550.2|4555.2|4552.4|4555.7|4552.9|4552.2|4549.4|69
1607012780000|2020-12-03 16:26:20|4556|4553.2|4555.2|4552.4|4556.2|4553.4|4555.2|4552.4|112
1607012790000|2020-12-03 16:26:30|4555|4552.2|4558.2|4555.4|4558.2|4555.4|4554.5|4551.7|97
1607012800000|2020-12-03 16:26:40|4558.5|4555.7|4560.2|4557.4|4561|4558.2|4558.2|4555.4|183
1607012810000|2020-12-03 16:26:50|4560.7|4557.9|4565|4562.2|4565|4562.2|4559.2|4556.4|441
1607012820000|2020-12-03 16:27:00|4564|4561.2|4560.5|4557.7|4564.5|4561.7|4560|4557.2|246
1607012830000|2020-12-03 16:27:10|4560.7|4557.9|4560.2|4557.4|4562|4559.2|4560|4557.2|184
1607012840000|2020-12-03 16:27:20|4560|4557.2|4562|4559.2|4562.2|4559.4|4560|4557.2|113
1607012850000|2020-12-03 16:27:30|4561.7|4558.9|4563.7|4560.9|4564.5|4561.7|4561.7|4558.9|158
1607012860000|2020-12-03 16:27:40|4563.5|4560.7|4565.5|4562.7|4566.2|4563.4|4563|4560.2|115
1607012870000|2020-12-03 16:27:50|4565.2|4562.4|4565.7|4562.9|4567.2|4564.4|4565.2|4562.4|247
1607012880000|2020-12-03 16:28:00|4565.2|4562.4|4567.2|4564.4|4567.2|4564.4|4565.2|4562.4|69
1607012890000|2020-12-03 16:28:10|4567|4564.2|4565.2|4562.4|4567|4564.2|4565.2|4562.4|124
1607012900000|2020-12-03 16:28:20|4565|4562.2|4572.2|4569.4|4574|4571.2|4565|4562.2|780
1607012910000|2020-12-03 16:28:30|4572|4569.2|4575.2|4572.4|4577.2|4574.4|4571|4568.2|290
1607012920000|2020-12-03 16:28:40|4575.5|4572.7|4573.2|4570.4|4576.7|4573.9|4572.2|4569.4|226
1607012930000|2020-12-03 16:28:50|4574|4571.2|4573.2|4570.4|4574.5|4571.7|4573|4570.2|162
1607012940000|2020-12-03 16:29:00|4573|4570.2|4573|4570.2|4574.2|4571.4|4571.5|4568.7|162
1607012950000|2020-12-03 16:29:10|4572.5|4569.7|4568.2|4565.4|4573|4570.2|4566|4563.2|254
1607012960000|2020-12-03 16:29:20|4568.5|4565.7|4569.2|4566.4|4571|4568.2|4568|4565.2|86
1607012970000|2020-12-03 16:29:30|4570|4567.2|4570|4567.2|4572|4569.2|4570|4567.2|156
1607012980000|2020-12-03 16:29:40|4569|4566.2|4572|4569.2|4572.2|4569.4|4569|4566.2|45
1607012990000|2020-12-03 16:29:50|4572.2|4569.4|4568.2|4565.4|4572.2|4569.4|4566|4563.2|238
1607013000000|2020-12-03 16:30:00|4568.5|4565.7|4566.5|4563.7|4569|4566.2|4565.5|4562.7|299
1607013010000|2020-12-03 16:30:10|4566|4563.2|4568.2|4565.4|4569|4566.2|4565|4562.2|180
1607013020000|2020-12-03 16:30:20|4568.7|4565.9|4569.5|4566.7|4570|4567.2|4567.2|4564.4|180
1607013030000|2020-12-03 16:30:30|4570|4567.2|4572|4569.2|4572|4569.2|4569.2|4566.4|73
1607013040000|2020-12-03 16:30:40|4572.2|4569.4|4574|4571.2|4575|4572.2|4571.7|4568.9|287
1607013050000|2020-12-03 16:30:50|4573.5|4570.7|4573|4570.2|4574.7|4571.9|4572.2|4569.4|81
1607013060000|2020-12-03 16:31:00|4572.2|4569.4|4571|4568.2|4572.7|4569.9|4570.2|4567.4|124
1607013070000|2020-12-03 16:31:10|4571.2|4568.4|4569.2|4566.4|4571.2|4568.4|4568.5|4565.7|72
1607013080000|2020-12-03 16:31:20|4570|4567.2|4570.2|4567.4|4571.2|4568.4|4569.2|4566.4|80
1607013090000|2020-12-03 16:31:30|4571|4568.2|4571|4568.2|4571.2|4568.4|4569.5|4566.7|74
1607013100000|2020-12-03 16:31:40|4570.7|4567.9|4571|4568.2|4571|4568.2|4570|4567.2|62
1607013110000|2020-12-03 16:31:50|4571.2|4568.4|4569.2|4566.4|4571.5|4568.7|4569|4566.2|32
1607013120000|2020-12-03 16:32:00|4569.5|4566.7|4573.2|4570.4|4573.2|4570.4|4568|4565.2|136
1607013130000|2020-12-03 16:32:10|4573.5|4570.7|4575|4572.2|4575|4572.2|4573|4570.2|128
1607013140000|2020-12-03 16:32:20|4574.2|4571.4|4574|4571.2|4575|4572.2|4574|4571.2|67
1607013150000|2020-12-03 16:32:30|4574.2|4571.4|4574|4571.2|4574.2|4571.4|4574|4571.2|33
1607013160000|2020-12-03 16:32:40|4573.5|4570.7|4574.7|4571.9|4574.7|4571.9|4571|4568.2|839
1607013170000|2020-12-03 16:32:50|4575.5|4572.7|4572.7|4569.9|4575.5|4572.7|4572.7|4569.9|95
1607013180000|2020-12-03 16:33:00|4573|4570.2|4573.7|4570.9|4574.5|4571.7|4573|4570.2|50
1607013190000|2020-12-03 16:33:10|4573.5|4570.7|4569.5|4566.7|4573.5|4570.7|4569.5|4566.7|197
1607013200000|2020-12-03 16:33:20|4569.7|4566.9|4570.7|4567.9|4571.7|4568.9|4568.7|4565.9|70
1607013210000|2020-12-03 16:33:30|4570.5|4567.7|4569.5|4566.7|4570.5|4567.7|4567.7|4564.9|412
1607013220000|2020-12-03 16:33:40|4569.8|4567|4568.3|4565.5|4570|4567.2|4567|4564.2|139
1607013230000|2020-12-03 16:33:50|4568|4565.2|4568.3|4565.5|4568.5|4565.7|4567.3|4564.5|79
1607013240000|2020-12-03 16:34:00|4568|4565.2|4569.8|4567|4570.5|4567.7|4568|4565.2|172
1607013250000|2020-12-03 16:34:10|4569.5|4566.7|4570|4567.2|4571|4568.2|4569.5|4566.7|70
1607013260000|2020-12-03 16:34:20|4570.3|4567.5|4571|4568.2|4571.5|4568.7|4570|4567.2|115
1607013270000|2020-12-03 16:34:30|4570.5|4567.7|4570.3|4567.5|4571|4568.2|4570|4567.2|115
1607013280000|2020-12-03 16:34:40|4570.8|4568|4570|4567.2|4571|4568.2|4570|4567.2|33
1607013290000|2020-12-03 16:34:50|4570.7|4567.9|4567.3|4564.5|4571|4568.2|4567.3|4564.5|175
1607013300000|2020-12-03 16:35:00|4567|4564.2|4570.3|4567.5|4570.3|4567.5|4567|4564.2|93
1607013310000|2020-12-03 16:35:10|4570.5|4567.7|4570|4567.2|4571|4568.2|4570|4567.2|18
1607013320000|2020-12-03 16:35:20|4570.3|4567.5|4570|4567.2|4571|4568.2|4570|4567.2|27
1607013330000|2020-12-03 16:35:30|4569.5|4566.7|4572|4569.2|4573|4570.2|4569.5|4566.7|85
1607013340000|2020-12-03 16:35:40|4572.3|4569.5|4571.3|4568.5|4572.3|4569.5|4571.3|4568.5|134
1607013350000|2020-12-03 16:35:50|4571.5|4568.7|4573|4570.2|4573|4570.2|4571|4568.2|31
1607013360000|2020-12-03 16:36:00|4574|4571.2|4572|4569.2|4577|4574.2|4572|4569.2|223
1607013370000|2020-12-03 16:36:10|4571.2|4568.4|4568|4565.2|4573|4570.2|4568|4565.2|326
1607013380000|2020-12-03 16:36:20|4568.3|4565.5|4569.3|4566.5|4569.3|4566.5|4567.5|4564.7|40
1607013390000|2020-12-03 16:36:30|4569.5|4566.7|4569.3|4566.5|4571|4568.2|4569.3|4566.5|108
1607013400000|2020-12-03 16:36:40|4569.5|4566.7|4567.3|4564.5|4570|4567.2|4567.3|4564.5|112
1607013410000|2020-12-03 16:36:50|4567|4564.2|4563.3|4560.5|4567.3|4564.5|4563|4560.2|168
1607013420000|2020-12-03 16:37:00|4563|4560.2|4563.5|4560.7|4564.3|4561.5|4562|4559.2|157
1607013430000|2020-12-03 16:37:10|4563.8|4561|4563.3|4560.5|4565|4562.2|4563.3|4560.5|40
1607013440000|2020-12-03 16:37:20|4564|4561.2|4563.3|4560.5|4564.5|4561.7|4562.8|4560|114
1607013450000|2020-12-03 16:37:30|4563.5|4560.7|4559|4556.2|4564.5|4561.7|4559|4556.2|179
1607013460000|2020-12-03 16:37:40|4558.5|4555.7|4558.3|4555.5|4560.5|4557.7|4558|4555.2|325
1607013470000|2020-12-03 16:37:50|4558.5|4555.7|4559.3|4556.5|4560.3|4557.5|4558.5|4555.7|60
1607013480000|2020-12-03 16:38:00|4559.5|4556.7|4559.5|4556.7|4560.5|4557.7|4559|4556.2|51
1607013490000|2020-12-03 16:38:10|4559.3|4556.5|4560.3|4557.5|4560.5|4557.7|4559.3|4556.5|30
1607013500000|2020-12-03 16:38:20|4561|4558.2|4560.3|4557.5|4561|4558.2|4559.3|4556.5|35
1607013510000|2020-12-03 16:38:30|4560.5|4557.7|4560.3|4557.5|4561.5|4558.7|4560|4557.2|16
1607013520000|2020-12-03 16:38:40|4560|4557.2|4558.3|4555.5|4560|4557.2|4557.8|4555|44
1607013530000|2020-12-03 16:38:50|4558|4555.2|4559.5|4556.7|4559.5|4556.7|4557.8|4555|66
1607013540000|2020-12-03 16:39:00|4559.8|4557|4559.3|4556.5|4559.8|4557|4558.5|4555.7|164
1607013550000|2020-12-03 16:39:10|4559.5|4556.7|4559|4556.2|4559.5|4556.7|4559|4556.2|3
1607013560000|2020-12-03 16:39:20|4558.5|4555.7|4558.8|4556|4559|4556.2|4558.3|4555.5|56
1607013570000|2020-12-03 16:39:30|4559|4556.2|4559|4556.2|4559.3|4556.5|4559|4556.2|2
1607013580000|2020-12-03 16:39:40|4559.3|4556.5|4559.3|4556.5|4559.8|4557|4558|4555.2|42
1607013590000|2020-12-03 16:39:50|4559|4556.2|4559.3|4556.5|4559.3|4556.5|4559|4556.2|46
1607013600000|2020-12-03 16:40:00|4559.5|4556.7|4558.8|4556|4560|4557.2|4558|4555.2|48
1607013610000|2020-12-03 16:40:10|4559|4556.2|4558|4555.2|4559|4556.2|4557.3|4554.5|107
1607013620000|2020-12-03 16:40:20|4557.8|4555|4558|4555.2|4559|4556.2|4557.3|4554.5|76
1607013630000|2020-12-03 16:40:30|4558.3|4555.5|4559|4556.2|4559|4556.2|4557.8|4555|51
1607013640000|2020-12-03 16:40:40|4559.3|4556.5|4558.3|4555.5|4559.3|4556.5|4558|4555.2|32
1607013650000|2020-12-03 16:40:50|4558.5|4555.7|4558|4555.2|4559.3|4556.5|4558|4555.2|39
1607013660000|2020-12-03 16:41:00|4558.3|4555.5|4559.5|4556.7|4560.5|4557.7|4558.3|4555.5|106
1607013670000|2020-12-03 16:41:10|4559.3|4556.5|4556|4553.2|4559.3|4556.5|4555|4552.2|195
1607013680000|2020-12-03 16:41:20|4556.3|4553.5|4557|4554.2|4557.8|4555|4556|4553.2|99
1607013690000|2020-12-03 16:41:30|4557.3|4554.5|4557|4554.2|4558.5|4555.7|4557|4554.2|68
1607013700000|2020-12-03 16:41:40|4556.3|4553.5|4556.8|4554|4557|4554.2|4555.5|4552.7|46
1607013710000|2020-12-03 16:41:50|4557|4554.2|4559|4556.2|4560.8|4558|4557|4554.2|81
1607013720000|2020-12-03 16:42:00|4558.5|4555.7|4558.3|4555.5|4559|4556.2|4558|4555.2|120
1607013730000|2020-12-03 16:42:10|4558|4555.2|4556.5|4553.7|4558|4555.2|4556.5|4553.7|44
1607013740000|2020-12-03 16:42:20|4557|4554.2|4556|4553.2|4557|4554.2|4556|4553.2|51
1607013750000|2020-12-03 16:42:30|4555.5|4552.7|4556.3|4553.5|4557|4554.2|4555.3|4552.5|32
1607013760000|2020-12-03 16:42:40|4557|4554.2|4557.3|4554.5|4558.5|4555.7|4556.3|4553.5|33
1607013770000|2020-12-03 16:42:50|4557|4554.2|4552|4549.2|4557|4554.2|4552|4549.2|193
1607013780000|2020-12-03 16:43:00|4552.3|4549.5|4552.3|4549.5|4552.5|4549.7|4552|4549.2|90
1607013790000|2020-12-03 16:43:10|4552.5|4549.7|4553|4550.2|4553.3|4550.5|4552.3|4549.5|77
1607013800000|2020-12-03 16:43:20|4553.3|4550.5|4555|4552.2|4555.3|4552.5|4553|4550.2|121
1607013810000|2020-12-03 16:43:30|4555.3|4552.5|4557|4554.2|4558|4555.2|4554.5|4551.7|85
1607013820000|2020-12-03 16:43:40|4557.3|4554.5|4558|4555.2|4558.3|4555.5|4556.8|4554|11
1607013830000|2020-12-03 16:43:50|4557.8|4555|4558|4555.2|4559|4556.2|4557.3|4554.5|30
1607013840000|2020-12-03 16:44:00|4557.5|4554.7|4557.5|4554.7|4559|4556.2|4557.5|4554.7|38
1607013850000|2020-12-03 16:44:10|4557.3|4554.5|4557.3|4554.5|4557.3|4554.5|4557|4554.2|4
1607013860000|2020-12-03 16:44:20|4557|4554.2|4558|4555.2|4558|4555.2|4557|4554.2|15
1607013870000|2020-12-03 16:44:30|4557.8|4555|4556.5|4553.7|4558|4555.2|4556|4553.2|95
1607013880000|2020-12-03 16:44:40|4557|4554.2|4557|4554.2|4558.5|4555.7|4557|4554.2|12
1607013890000|2020-12-03 16:44:50|4557.3|4554.5|4557|4554.2|4558|4555.2|4557|4554.2|14
1607013900000|2020-12-03 16:45:00|4557.3|4554.5|4559|4556.2|4559|4556.2|4557.3|4554.5|33
1607013910000|2020-12-03 16:45:10|4558|4555.2|4558|4555.2|4559|4556.2|4558|4555.2|51
1607013920000|2020-12-03 16:45:20|4558.5|4555.7|4558|4555.2|4559.3|4556.5|4557.5|4554.7|58
1607013930000|2020-12-03 16:45:30|4557.8|4555|4556|4553.2|4558|4555.2|4556|4553.2|100
1607013940000|2020-12-03 16:45:40|4555.5|4552.7|4553|4550.2|4555.5|4552.7|4552.8|4550|185
1607013950000|2020-12-03 16:45:50|4553.3|4550.5|4554.5|4551.7|4555|4552.2|4553|4550.2|70
1607013960000|2020-12-03 16:46:00|4555|4552.2|4556|4553.2|4556.3|4553.5|4554.5|4551.7|30
1607013970000|2020-12-03 16:46:10|4556.3|4553.5|4557.3|4554.5|4558|4555.2|4556.3|4553.5|79
1607013980000|2020-12-03 16:46:20|4557|4554.2|4558|4555.2|4558|4555.2|4557|4554.2|19
1607013990000|2020-12-03 16:46:30|4556|4553.2|4555|4552.2|4556|4553.2|4555|4552.2|101
1607014000000|2020-12-03 16:46:40|4554.3|4551.5|4555.3|4552.5|4555.3|4552.5|4554|4551.2|39
1607014010000|2020-12-03 16:46:50|4554.3|4551.5|4556|4553.2|4556|4553.2|4554|4551.2|21
1607014020000|2020-12-03 16:47:00|4555.8|4553|4556|4553.2|4556|4553.2|4554|4551.2|40
1607014030000|2020-12-03 16:47:10|4555.5|4552.7|4555.5|4552.7|4557|4554.2|4555.3|4552.5|26
1607014040000|2020-12-03 16:47:20|4555.3|4552.5|4554.3|4551.5|4555.3|4552.5|4554|4551.2|28
1607014050000|2020-12-03 16:47:30|4554|4551.2|4554.3|4551.5|4555|4552.2|4554|4551.2|43
1607014060000|2020-12-03 16:47:40|4554.5|4551.7|4555|4552.2|4555.3|4552.5|4554|4551.2|55
1607014070000|2020-12-03 16:47:50|4554.5|4551.7|4551|4548.2|4554.5|4551.7|4551|4548.2|53
1607014080000|2020-12-03 16:48:00|4551.3|4548.5|4552.5|4549.7|4552.8|4550|4551|4548.2|17
1607014090000|2020-12-03 16:48:10|4552.8|4550|4554.3|4551.5|4554.3|4551.5|4552.3|4549.5|24
1607014100000|2020-12-03 16:48:20|4553.8|4551|4553|4550.2|4554.3|4551.5|4552.5|4549.7|25
1607014110000|2020-12-03 16:48:30|4553.3|4550.5|4554|4551.2|4554.3|4551.5|4553.3|4550.5|27
1607014120000|2020-12-03 16:48:40|4554.3|4551.5|4553.8|4551|4554.3|4551.5|4553.5|4550.7|18
1607014130000|2020-12-03 16:48:50|4554|4551.2|4553.3|4550.5|4554|4551.2|4553|4550.2|6
1607014140000|2020-12-03 16:49:00|4553|4550.2|4553.3|4550.5|4553.3|4550.5|4552.3|4549.5|33
1607014150000|2020-12-03 16:49:10|4554|4551.2|4554.3|4551.5|4555|4552.2|4554|4551.2|52
1607014160000|2020-12-03 16:49:20|4555|4552.2|4554|4551.2|4555|4552.2|4554|4551.2|23
1607014170000|2020-12-03 16:49:30|4553.3|4550.5|4554.3|4551.5|4554.3|4551.5|4553|4550.2|19
1607014180000|2020-12-03 16:49:40|4554.5|4551.7|4554.3|4551.5|4555|4552.2|4554|4551.2|6
1607014190000|2020-12-03 16:49:50|4554|4551.2|4554.3|4551.5|4554.3|4551.5|4554|4551.2|6
1607014200000|2020-12-03 16:50:00|4554|4551.2|4552|4549.2|4554.3|4551.5|4552|4549.2|75
1607014210000|2020-12-03 16:50:10|4552.3|4549.5|4550|4547.2|4552.3|4549.5|4549.3|4546.5|202
1607014220000|2020-12-03 16:50:20|4549.3|4546.5|4550.3|4547.5|4550.3|4547.5|4549.3|4546.5|51
1607014230000|2020-12-03 16:50:30|4550|4547.2|4550|4547.2|4550.3|4547.5|4549.8|4547|9
1607014240000|2020-12-03 16:50:40|4550.3|4547.5|4549.5|4546.7|4550.3|4547.5|4549.3|4546.5|33
1607014250000|2020-12-03 16:50:50|4549.8|4547|4548|4545.2|4550|4547.2|4547.5|4544.7|150
1607014260000|2020-12-03 16:51:00|4548.3|4545.5|4543|4540.2|4549.3|4546.5|4543|4540.2|306
1607014270000|2020-12-03 16:51:10|4543.3|4540.5|4536.3|4533.5|4543.3|4540.5|4534.3|4531.5|953
1607014280000|2020-12-03 16:51:20|4537.8|4535|4537.5|4534.7|4540.5|4537.7|4537.3|4534.5|274
1607014290000|2020-12-03 16:51:30|4537.3|4534.5|4540|4537.2|4540.3|4537.5|4536.5|4533.7|329
1607014300000|2020-12-03 16:51:40|4540.3|4537.5|4536|4533.2|4540.3|4537.5|4535.3|4532.5|217
1607014310000|2020-12-03 16:51:50|4536.3|4533.5|4534.8|4532|4537.3|4534.5|4534|4531.2|164
1607014320000|2020-12-03 16:52:00|4535.3|4532.5|4532.3|4529.5|4535.5|4532.7|4532.3|4529.5|202
1607014330000|2020-12-03 16:52:10|4532|4529.2|4534|4531.2|4535.5|4532.7|4531.5|4528.7|328
1607014340000|2020-12-03 16:52:20|4534.3|4531.5|4535|4532.2|4535.3|4532.5|4534|4531.2|86
1607014350000|2020-12-03 16:52:30|4534.8|4532|4534.5|4531.7|4534.8|4532|4532.5|4529.7|528
1607014360000|2020-12-03 16:52:40|4535.5|4532.7|4536.8|4534|4538.8|4536|4535.5|4532.7|176
1607014370000|2020-12-03 16:52:50|4536.5|4533.7|4535.5|4532.7|4536.8|4534|4535|4532.2|96
1607014380000|2020-12-03 16:53:00|4535.8|4533|4539.5|4536.7|4541.5|4538.7|4535.8|4533|261
1607014390000|2020-12-03 16:53:10|4538.8|4536|4538.5|4535.7|4539.5|4536.7|4537|4534.2|152
1607014400000|2020-12-03 16:53:20|4538.8|4536|4540.8|4538|4542.5|4539.7|4538.8|4536|171
1607014410000|2020-12-03 16:53:30|4541.5|4538.7|4539.8|4537|4541.5|4538.7|4539.8|4537|54
1607014420000|2020-12-03 16:53:40|4539.5|4536.7|4541.5|4538.7|4542.3|4539.5|4539.5|4536.7|38
1607014430000|2020-12-03 16:53:50|4541.8|4539|4539.8|4537|4542.5|4539.7|4539.8|4537|165
1607014440000|2020-12-03 16:54:00|4540.8|4538|4535.5|4532.7|4540.8|4538|4535.5|4532.7|122
1607014450000|2020-12-03 16:54:10|4535.8|4533|4535.5|4532.7|4535.8|4533|4534.8|4532|42
1607014460000|2020-12-03 16:54:20|4535.8|4533|4530.8|4528|4536.5|4533.7|4530.5|4527.7|239
1607014470000|2020-12-03 16:54:30|4530.5|4527.7|4525.8|4523|4530.5|4527.7|4524.5|4521.7|520
1607014480000|2020-12-03 16:54:40|4526.3|4523.5|4524.8|4522|4526.5|4523.7|4521.5|4518.7|343
1607014490000|2020-12-03 16:54:50|4524.5|4521.7|4520.5|4517.7|4526.5|4523.7|4520.3|4517.5|285
1607014500000|2020-12-03 16:55:00|4520|4517.2|4517.5|4514.7|4521.5|4518.7|4514.5|4509.1|866
1607014510000|2020-12-03 16:55:10|4518.3|4515.5|4517|4514.2|4519.8|4517|4517|4514.2|168
1607014520000|2020-12-03 16:55:20|4517.5|4514.7|4524.5|4521.7|4524.8|4522|4516.5|4513.7|410
1607014530000|2020-12-03 16:55:30|4524|4521.2|4525.5|4522.7|4525.5|4522.7|4521.8|4519|142
1607014540000|2020-12-03 16:55:40|4525.8|4523|4526.8|4524|4526.8|4524|4524.8|4522|58
1607014550000|2020-12-03 16:55:50|4526.5|4523.7|4525.5|4522.7|4528|4525.2|4524.8|4522|205
1607014560000|2020-12-03 16:56:00|4525.8|4523|4522.5|4519.7|4527.5|4524.7|4522.5|4519.7|91
1607014570000|2020-12-03 16:56:10|4523.5|4520.7|4524.5|4521.7|4526.8|4524|4521.5|4518.7|177
1607014580000|2020-12-03 16:56:20|4525|4522.2|4525.8|4523|4525.8|4523|4523.5|4520.7|51
1607014590000|2020-12-03 16:56:30|4526.3|4523.5|4528.3|4525.5|4528.8|4526|4524.5|4521.7|121
1607014600000|2020-12-03 16:56:40|4528.5|4525.7|4526.8|4524|4528.8|4526|4525.5|4522.7|105
1607014610000|2020-12-03 16:56:50|4527.3|4524.5|4527.8|4525|4528.8|4526|4526.5|4523.7|104
1607014620000|2020-12-03 16:57:00|4527|4524.2|4529.5|4526.7|4529.5|4526.7|4527|4524.2|163
1607014630000|2020-12-03 16:57:10|4528.8|4526|4529|4526.2|4529.5|4526.7|4528.5|4525.7|60
1607014640000|2020-12-03 16:57:20|4528.8|4526|4529.5|4526.7|4530.3|4527.5|4528.5|4525.7|36
1607014650000|2020-12-03 16:57:30|4529.3|4526.5|4530.8|4528|4530.8|4528|4528.5|4525.7|83
1607014660000|2020-12-03 16:57:40|4530.5|4527.7|4531.8|4529|4532|4529.2|4530.5|4527.7|51
1607014670000|2020-12-03 16:57:50|4532.5|4529.7|4533.8|4531|4536.3|4533.5|4532.5|4529.7|406
1607014680000|2020-12-03 16:58:00|4534.3|4531.5|4534.8|4532|4535.5|4532.7|4533|4530.2|113
1607014690000|2020-12-03 16:58:10|4535.5|4532.7|4538|4535.2|4538|4535.2|4534.8|4532|206
1607014700000|2020-12-03 16:58:20|4537.8|4535|4536.3|4533.5|4538.5|4535.7|4535.5|4532.7|113
1607014710000|2020-12-03 16:58:30|4536|4533.2|4534.8|4532|4536|4533.2|4534.3|4531.5|104
1607014720000|2020-12-03 16:58:40|4535|4532.2|4535.5|4532.7|4535.8|4533|4534.3|4531.5|131
1607014730000|2020-12-03 16:58:50|4537|4534.2|4539.5|4536.7|4540.3|4537.5|4536.3|4533.5|180
1607014740000|2020-12-03 16:59:00|4539.3|4536.5|4540.5|4537.7|4541.3|4538.5|4539|4536.2|216
1607014750000|2020-12-03 16:59:10|4540.3|4537.5|4542.5|4539.7|4544.3|4541.5|4540.3|4537.5|200
1607014760000|2020-12-03 16:59:20|4543.3|4540.5|4545.5|4542.7|4546|4543.2|4542.5|4539.7|269
1607014770000|2020-12-03 16:59:30|4546|4543.2|4546|4543.2|4546.5|4543.7|4544.5|4541.7|151
1607014780000|2020-12-03 16:59:40|4545.5|4542.7|4545.5|4542.7|4547|4544.2|4545.3|4542.5|89
1607014790000|2020-12-03 16:59:50|4545.3|4542.5|4544.5|4541.7|4545.8|4543|4544.5|4541.7|41
1607014800000|2020-12-03 17:00:00|4545|4542.2|4543.5|4540.7|4546.5|4543.7|4543.5|4540.7|323
1607014810000|2020-12-03 17:00:10|4543.8|4541|4542.3|4539.5|4544.5|4541.7|4541.5|4538.7|82
1607014820000|2020-12-03 17:00:20|4542|4539.2|4545.3|4542.5|4545.3|4542.5|4541.5|4538.7|89
1607014830000|2020-12-03 17:00:30|4545.5|4542.7|4546.5|4543.7|4546.5|4543.7|4545.5|4542.7|30
1607014840000|2020-12-03 17:00:40|4546|4543.2|4547|4544.2|4548|4545.2|4546|4543.2|48
1607014850000|2020-12-03 17:00:50|4547.3|4544.5|4548.5|4545.7|4548.5|4545.7|4547|4544.2|145
1607014860000|2020-12-03 17:01:00|4548.8|4546|4548.5|4545.7|4549.5|4546.7|4547.3|4544.5|140
1607014870000|2020-12-03 17:01:10|4549|4546.2|4547.5|4544.7|4549|4546.2|4547.3|4544.5|58
1607014880000|2020-12-03 17:01:20|4547.3|4544.5|4548.5|4545.7|4549.3|4546.5|4547.3|4544.5|56
1607014890000|2020-12-03 17:01:30|4548|4545.2|4547.5|4544.7|4548|4545.2|4546.5|4543.7|68
1607014900000|2020-12-03 17:01:40|4546.5|4543.7|4547.5|4544.7|4547.5|4544.7|4546.5|4543.7|23
1607014910000|2020-12-03 17:01:50|4547|4544.2|4546.3|4543.5|4547.5|4544.7|4546.3|4543.5|66
1607014920000|2020-12-03 17:02:00|4545.5|4542.7|4546.5|4543.7|4547.5|4544.7|4545.5|4542.7|35
1607014930000|2020-12-03 17:02:10|4546.3|4543.5|4547.5|4544.7|4548.5|4545.7|4546.3|4543.5|52
1607014940000|2020-12-03 17:02:20|4548.5|4545.7|4546.5|4543.7|4548.5|4545.7|4546.3|4543.5|62
1607014950000|2020-12-03 17:02:30|4546|4543.2|4547.5|4544.7|4547.5|4544.7|4545.5|4542.7|72
1607014960000|2020-12-03 17:02:40|4547.8|4545|4548.5|4545.7|4548.5|4545.7|4547.8|4545|26
1607014970000|2020-12-03 17:02:50|4548.3|4545.5|4548.5|4545.7|4548.5|4545.7|4546.5|4543.7|53
1607014980000|2020-12-03 17:03:00|4548.3|4545.5|4548.3|4545.5|4549.5|4546.7|4546.5|4543.7|178
1607014990000|2020-12-03 17:03:10|4548.5|4545.7|4548.5|4545.7|4548.5|4545.7|4548|4545.2|13
1607015000000|2020-12-03 17:03:20|4548.3|4545.5|4548.5|4545.7|4550.5|4547.7|4547.5|4544.7|53
1607015010000|2020-12-03 17:03:30|4547.5|4544.7|4548.3|4545.5|4548.5|4545.7|4547.5|4544.7|72
1607015020000|2020-12-03 17:03:40|4548|4545.2|4548.5|4545.7|4549.5|4546.7|4548|4545.2|19
1607015030000|2020-12-03 17:03:50|4549.5|4546.7|4549.3|4546.5|4549.5|4546.7|4548.8|4546|23
1607015040000|2020-12-03 17:04:00|4549|4546.2|4550|4547.2|4550.8|4548|4549|4546.2|39
1607015050000|2020-12-03 17:04:10|4550.3|4547.5|4550.5|4547.7|4551.5|4548.7|4550.3|4547.5|38
1607015060000|2020-12-03 17:04:20|4550.3|4547.5|4550.5|4547.7|4550.5|4547.7|4550|4547.2|20
1607015070000|2020-12-03 17:04:30|4550.3|4547.5|4550.5|4547.7|4552.3|4549.5|4550.3|4547.5|115
1607015080000|2020-12-03 17:04:40|4550.3|4547.5|4551.5|4548.7|4551.5|4548.7|4550.3|4547.5|28
1607015090000|2020-12-03 17:04:50|4550.5|4547.7|4550.5|4547.7|4551.3|4548.5|4550.5|4547.7|24
1607015100000|2020-12-03 17:05:00|4550.3|4547.5|4549.5|4546.7|4550.5|4547.7|4549.5|4546.7|31
1607015110000|2020-12-03 17:05:10|4549|4546.2|4549.5|4546.7|4549.5|4546.7|4548.5|4545.7|19
1607015120000|2020-12-03 17:05:20|4550.3|4547.5|4549.5|4546.7|4550.5|4547.7|4549|4546.2|52
1607015130000|2020-12-03 17:05:30|4549.3|4546.5|4549.5|4546.7|4550|4547.2|4548.5|4545.7|87
1607015140000|2020-12-03 17:05:40|4548.5|4545.7|4549.3|4546.5|4549.5|4546.7|4548.5|4545.7|63
1607015150000|2020-12-03 17:05:50|4549.5|4546.7|4547.3|4544.5|4549.5|4546.7|4545.5|4542.7|114
1607015160000|2020-12-03 17:06:00|4547.5|4544.7|4543.5|4540.7|4547.5|4544.7|4542.5|4539.7|250
1607015170000|2020-12-03 17:06:10|4543|4540.2|4543.5|4540.7|4543.5|4540.7|4543|4540.2|62
1607015180000|2020-12-03 17:06:20|4544.5|4541.7|4545.5|4542.7|4545.8|4543|4544.5|4541.7|80
1607015190000|2020-12-03 17:06:30|4545.3|4542.5|4545.3|4542.5|4547.5|4544.7|4544.8|4542|111
1607015200000|2020-12-03 17:06:40|4545.5|4542.7|4544.5|4541.7|4545.5|4542.7|4544.5|4541.7|27
1607015210000|2020-12-03 17:06:50|4544.8|4542|4542.3|4539.5|4545.5|4542.7|4542|4539.2|77
1607015220000|2020-12-03 17:07:00|4542.5|4539.7|4543.5|4540.7|4543.5|4540.7|4540.5|4537.7|148
1607015230000|2020-12-03 17:07:10|4543.3|4540.5|4543.8|4541|4543.8|4541|4542.3|4539.5|103
1607015240000|2020-12-03 17:07:20|4543.5|4540.7|4544.5|4541.7|4545.3|4542.5|4542.5|4539.7|183
1607015250000|2020-12-03 17:07:30|4545|4542.2|4545.3|4542.5|4545.5|4542.7|4544.5|4541.7|23
1607015260000|2020-12-03 17:07:40|4545.5|4542.7|4547.5|4544.7|4548.5|4545.7|4545.3|4542.5|120
1607015270000|2020-12-03 17:07:50|4547.3|4544.5|4548.5|4545.7|4548.5|4545.7|4546.5|4543.7|41
1607015280000|2020-12-03 17:08:00|4548.3|4545.5|4549.3|4546.5|4549.3|4546.5|4548.3|4545.5|27
1607015290000|2020-12-03 17:08:10|4549.5|4546.7|4550.3|4547.5|4551|4548.2|4548.8|4546|49
1607015300000|2020-12-03 17:08:20|4550|4547.2|4548.5|4545.7|4550.5|4547.7|4548.5|4545.7|55
1607015310000|2020-12-03 17:08:30|4547.3|4544.5|4546.5|4543.7|4547.5|4544.7|4546.3|4543.5|183
1607015320000|2020-12-03 17:08:40|4545|4542.2|4545.3|4542.5|4546.3|4543.5|4543.5|4540.7|99
1607015330000|2020-12-03 17:08:50|4545|4542.2|4543.3|4540.5|4545.3|4542.5|4542.8|4540|52
1607015340000|2020-12-03 17:09:00|4543.5|4540.7|4543.5|4540.7|4543.5|4540.7|4542.5|4539.7|37
1607015350000|2020-12-03 17:09:10|4544.3|4541.5|4543.3|4540.5|4544.3|4541.5|4543|4540.2|53
1607015360000|2020-12-03 17:09:20|4543.5|4540.7|4544.3|4541.5|4544.5|4541.7|4543.3|4540.5|26
1607015370000|2020-12-03 17:09:30|4544.5|4541.7|4546.3|4543.5|4546.3|4543.5|4544.5|4541.7|17
1607015380000|2020-12-03 17:09:40|4546.5|4543.7|4547.3|4544.5|4547.5|4544.7|4546.3|4543.5|9
1607015390000|2020-12-03 17:09:50|4547.5|4544.7|4548.3|4545.5|4548.3|4545.5|4547.5|4544.7|13
1607015400000|2020-12-03 17:10:00|4547.5|4544.7|4544.5|4541.7|4547.5|4544.7|4544.5|4541.7|68
1607015410000|2020-12-03 17:10:10|4545.3|4542.5|4546|4543.2|4546.5|4543.7|4545.3|4542.5|78
1607015420000|2020-12-03 17:10:20|4546.3|4543.5|4545.5|4542.7|4546.3|4543.5|4545.5|4542.7|15
1607015430000|2020-12-03 17:10:30|4546|4543.2|4547.3|4544.5|4548|4545.2|4546|4543.2|40
1607015440000|2020-12-03 17:10:40|4547.5|4544.7|4548.5|4545.7|4548.5|4545.7|4547.3|4544.5|140
1607015450000|2020-12-03 17:10:50|4549|4546.2|4549.3|4546.5|4549.5|4546.7|4549|4546.2|21
1607015460000|2020-12-03 17:11:00|4549.5|4546.7|4550.5|4547.7|4550.5|4547.7|4549.3|4546.5|28
1607015470000|2020-12-03 17:11:10|4551.3|4548.5|4550.5|4547.7|4551.5|4548.7|4550.3|4547.5|81
1607015480000|2020-12-03 17:11:20|4550.3|4547.5|4550.3|4547.5|4550.5|4547.7|4549.5|4546.7|27
1607015490000|2020-12-03 17:11:30|4550|4547.2|4550.3|4547.5|4550.5|4547.7|4549.5|4546.7|44
1607015500000|2020-12-03 17:11:40|4550.5|4547.7|4550.5|4547.7|4550.5|4547.7|4549.5|4546.7|31
1607015510000|2020-12-03 17:11:50|4550.3|4547.5|4550.8|4548|4550.8|4548|4550.3|4547.5|79
1607015520000|2020-12-03 17:12:00|4551|4548.2|4550|4547.2|4551.3|4548.5|4549.8|4547|22
1607015530000|2020-12-03 17:12:10|4550.3|4547.5|4548.8|4546|4551.3|4548.5|4548.5|4545.7|98
1607015540000|2020-12-03 17:12:20|4548.5|4545.7|4549|4546.2|4549.3|4546.5|4548.5|4545.7|23
1607015550000|2020-12-03 17:12:30|4549.3|4546.5|4548.8|4546|4549.3|4546.5|4548.5|4545.7|41
1607015560000|2020-12-03 17:12:40|4548.5|4545.7|4550.5|4547.7|4551.5|4548.7|4547.8|4545|221
1607015570000|2020-12-03 17:12:50|4550.3|4547.5|4550.3|4547.5|4552.5|4549.7|4550|4547.2|218
1607015580000|2020-12-03 17:13:00|4550|4547.2|4550.3|4547.5|4550.3|4547.5|4549.5|4546.7|16
1607015590000|2020-12-03 17:13:10|4550.8|4548|4551.3|4548.5|4551.5|4548.7|4550.3|4547.5|48
1607015600000|2020-12-03 17:13:20|4550.5|4547.7|4550|4547.2|4551.3|4548.5|4549.5|4546.7|20
1607015610000|2020-12-03 17:13:30|4549.5|4546.7|4550.3|4547.5|4550.3|4547.5|4549.3|4546.5|42
1607015620000|2020-12-03 17:13:40|4550|4547.2|4549.3|4546.5|4550|4547.2|4549.3|4546.5|18
1607015630000|2020-12-03 17:13:50|4549|4546.2|4550.3|4547.5|4550.3|4547.5|4549|4546.2|10
1607015640000|2020-12-03 17:14:00|4550|4547.2|4550.3|4547.5|4550.3|4547.5|4549|4546.2|26
1607015650000|2020-12-03 17:14:10|4549.8|4547|4550.3|4547.5|4550.3|4547.5|4549.8|4547|9
1607015660000|2020-12-03 17:14:20|4550|4547.2|4550.3|4547.5|4550.5|4547.7|4550|4547.2|6
1607015670000|2020-12-03 17:14:30|4550|4547.2|4550.3|4547.5|4550.3|4547.5|4550|4547.2|10
1607015680000|2020-12-03 17:14:40|4551|4548.2|4551.3|4548.5|4551.5|4548.7|4551|4548.2|50
1607015690000|2020-12-03 17:14:50|4551.5|4548.7|4551.5|4548.7|4551.5|4548.7|4551.3|4548.5|23
1607015700000|2020-12-03 17:15:00|4551.3|4548.5|4552.3|4549.5|4552.3|4549.5|4551.3|4548.5|19
1607015710000|2020-12-03 17:15:10|4552.5|4549.7|4551.8|4549|4552.5|4549.7|4551.5|4548.7|23
1607015720000|2020-12-03 17:15:20|4551.5|4548.7|4554.5|4551.7|4554.8|4552|4551.5|4548.7|181
1607015730000|2020-12-03 17:15:30|4556.3|4553.5|4554.3|4551.5|4556.3|4553.5|4554.3|4551.5|223
1607015740000|2020-12-03 17:15:40|4554.5|4551.7|4555|4552.2|4555|4552.2|4554.3|4551.5|22
1607015750000|2020-12-03 17:15:50|4554.8|4552|4555.3|4552.5|4555.5|4552.7|4554.3|4551.5|113
1607015760000|2020-12-03 17:16:00|4554.8|4552|4555.3|4552.5|4556.3|4553.5|4554.5|4551.7|94
1607015770000|2020-12-03 17:16:10|4555.5|4552.7|4554.5|4551.7|4555.5|4552.7|4554.5|4551.7|35
1607015780000|2020-12-03 17:16:20|4554.8|4552|4555.3|4552.5|4555.5|4552.7|4554.8|4552|1
1607015790000|2020-12-03 17:16:30|4555|4552.2|4555.5|4552.7|4556|4553.2|4554.3|4551.5|47
1607015800000|2020-12-03 17:16:40|4556|4553.2|4555.5|4552.7|4556.5|4553.7|4555.5|4552.7|26
1607015810000|2020-12-03 17:16:50|4555.3|4552.5|4555.5|4552.7|4555.5|4552.7|4555.3|4552.5|10
1607015820000|2020-12-03 17:17:00|4554.5|4551.7|4555.5|4552.7|4556.3|4553.5|4554.5|4551.7|77
1607015830000|2020-12-03 17:17:10|4555.8|4553|4555.3|4552.5|4556|4553.2|4555.3|4552.5|32
1607015840000|2020-12-03 17:17:20|4555|4552.2|4554.5|4551.7|4555|4552.2|4554.5|4551.7|39
1607015850000|2020-12-03 17:17:30|4555|4552.2|4555.5|4552.7|4555.5|4552.7|4554.5|4551.7|26
1607015860000|2020-12-03 17:17:40|4555|4552.2|4555.5|4552.7|4555.5|4552.7|4555|4552.2|1
1607015870000|2020-12-03 17:17:50|4556.3|4553.5|4554.5|4551.7|4556.5|4553.7|4554.5|4551.7|42
1607015880000|2020-12-03 17:18:00|4555|4552.2|4554.3|4551.5|4555.5|4552.7|4554|4551.2|36
1607015890000|2020-12-03 17:18:10|4554.8|4552|4554.3|4551.5|4555|4552.2|4551.3|4548.5|90
1607015900000|2020-12-03 17:18:20|4554.8|4552|4555|4552.2|4555.3|4552.5|4554.3|4551.5|24
1607015910000|2020-12-03 17:18:30|4555.5|4552.7|4554.3|4551.5|4555.5|4552.7|4554|4551.2|18
1607015920000|2020-12-03 17:18:40|4555.3|4552.5|4555.3|4552.5|4555.3|4552.5|4555|4552.2|17
1607015930000|2020-12-03 17:18:50|4555|4552.2|4553|4550.2|4555|4552.2|4553|4550.2|47
1607015940000|2020-12-03 17:19:00|4552.8|4550|4554|4551.2|4554.5|4551.7|4552.5|4549.7|79
1607015950000|2020-12-03 17:19:10|4554.3|4551.5|4555.3|4552.5|4555.5|4552.7|4554.3|4551.5|41
1607015960000|2020-12-03 17:19:20|4555|4552.2|4554.3|4551.5|4555|4552.2|4554.3|4551.5|23
1607015970000|2020-12-03 17:19:30|4554.5|4551.7|4555.3|4552.5|4555.3|4552.5|4554.5|4551.7|97
1607015980000|2020-12-03 17:19:40|4555|4552.2|4554.5|4551.7|4555.3|4552.5|4554.3|4551.5|39
1607015990000|2020-12-03 17:19:50|4555|4552.2|4554.3|4551.5|4555|4552.2|4554.3|4551.5|7
1607016000000|2020-12-03 17:20:00|4554.5|4551.7|4555.3|4552.5|4555.3|4552.5|4554.3|4551.5|9
1607016010000|2020-12-03 17:20:10|4555|4552.2|4556|4553.2|4556.5|4553.7|4555|4552.2|64
1607016020000|2020-12-03 17:20:20|4555.5|4552.7|4556|4553.2|4556.3|4553.5|4555.5|4552.7|23
1607016030000|2020-12-03 17:20:30|4556.3|4553.5|4557.3|4554.5|4557.3|4554.5|4556.3|4553.5|35
1607016040000|2020-12-03 17:20:40|4558|4555.2|4559|4556.2|4559.5|4556.7|4558|4555.2|111
1607016050000|2020-12-03 17:20:50|4559.3|4556.5|4557.3|4554.5|4559.5|4556.7|4557.3|4554.5|78
1607016060000|2020-12-03 17:21:00|4557.5|4554.7|4558.3|4555.5|4558.3|4555.5|4556|4553.2|87
1607016070000|2020-12-03 17:21:10|4557.8|4555|4558.3|4555.5|4559.3|4556.5|4557.5|4554.7|44
1607016080000|2020-12-03 17:21:20|4558|4555.2|4559.3|4556.5|4559.5|4556.7|4558|4555.2|17
1607016090000|2020-12-03 17:21:30|4559.5|4556.7|4560.3|4557.5|4561.3|4558.5|4559|4556.2|124
1607016100000|2020-12-03 17:21:40|4560.5|4557.7|4559.3|4556.5|4561|4558.2|4559|4556.2|56
1607016110000|2020-12-03 17:21:50|4559.5|4556.7|4560.5|4557.7|4560.5|4557.7|4559.3|4556.5|32
1607016120000|2020-12-03 17:22:00|4560.3|4557.5|4562|4559.2|4562|4559.2|4560.3|4557.5|33
1607016130000|2020-12-03 17:22:10|4562.3|4559.5|4561.5|4558.7|4562.3|4559.5|4560.5|4557.7|42
1607016140000|2020-12-03 17:22:20|4562|4559.2|4563|4560.2|4563|4560.2|4562|4559.2|46
1607016150000|2020-12-03 17:22:30|4563.3|4560.5|4565.5|4562.7|4565.5|4562.7|4563.3|4560.5|241
1607016160000|2020-12-03 17:22:40|4565.8|4563|4567|4564.2|4567.3|4564.5|4565|4562.2|157
1607016170000|2020-12-03 17:22:50|4566.5|4563.7|4567.5|4564.7|4567.5|4564.7|4566.5|4563.7|84
1607016180000|2020-12-03 17:23:00|4568|4565.2|4570|4567.2|4570.5|4567.7|4567.5|4564.7|303
1607016190000|2020-12-03 17:23:10|4569.5|4566.7|4570.3|4567.5|4570.5|4567.7|4569.3|4566.5|153
1607016200000|2020-12-03 17:23:20|4570|4567.2|4570|4567.2|4571.3|4568.5|4568|4565.2|186
1607016210000|2020-12-03 17:23:30|4569|4566.2|4571.3|4568.5|4571.5|4568.7|4569|4566.2|44
1607016220000|2020-12-03 17:23:40|4571|4568.2|4570.8|4568|4572.5|4569.7|4570.3|4567.5|105
1607016230000|2020-12-03 17:23:50|4571|4568.2|4569.3|4566.5|4571|4568.2|4569.3|4566.5|41
1607016240000|2020-12-03 17:24:00|4569|4566.2|4569.3|4566.5|4570|4567.2|4567.5|4564.7|111
1607016250000|2020-12-03 17:24:10|4570|4567.2|4570|4567.2|4570.5|4567.7|4569.5|4566.7|37
1607016260000|2020-12-03 17:24:20|4569.5|4566.7|4570.3|4567.5|4570.3|4567.5|4569.3|4566.5|12
1607016270000|2020-12-03 17:24:30|4570.5|4567.7|4571.3|4568.5|4571.5|4568.7|4570.5|4567.7|36
1607016280000|2020-12-03 17:24:40|4572|4569.2|4573.3|4570.5|4574|4571.2|4572|4569.2|148
1607016290000|2020-12-03 17:24:50|4573.5|4570.7|4572.3|4569.5|4573.5|4570.7|4572.3|4569.5|62
1607016300000|2020-12-03 17:25:00|4571.5|4568.7|4571.3|4568.5|4572.3|4569.5|4571.3|4568.5|89
1607016310000|2020-12-03 17:25:10|4571.5|4568.7|4569|4566.2|4571.8|4569|4569|4566.2|59
1607016320000|2020-12-03 17:25:20|4568.5|4565.7|4568.3|4565.5|4569.3|4566.5|4566.8|4564|156
1607016330000|2020-12-03 17:25:30|4568|4565.2|4568|4565.2|4568.5|4565.7|4567.5|4564.7|58
1607016340000|2020-12-03 17:25:40|4568.3|4565.5|4568.3|4565.5|4569|4566.2|4568|4565.2|28
1607016350000|2020-12-03 17:25:50|4568|4565.2|4568|4565.2|4568|4565.2|4567|4564.2|26
1607016360000|2020-12-03 17:26:00|4568.3|4565.5|4569.3|4566.5|4569.5|4566.7|4568.3|4565.5|92
1607016370000|2020-12-03 17:26:10|4569.5|4566.7|4568.3|4565.5|4570|4567.2|4568|4565.2|128
1607016380000|2020-12-03 17:26:20|4568.5|4565.7|4569|4566.2|4569|4566.2|4568.5|4565.7|36
1607016390000|2020-12-03 17:26:30|4568.3|4565.5|4567|4564.2|4568.3|4565.5|4567|4564.2|35
1607016400000|2020-12-03 17:26:40|4566.5|4563.7|4565|4562.2|4566.5|4563.7|4565|4562.2|91
1607016410000|2020-12-03 17:26:50|4565.3|4562.5|4566.8|4564|4567.3|4564.5|4565.3|4562.5|51
1607016420000|2020-12-03 17:27:00|4567|4564.2|4565|4562.2|4567.3|4564.5|4565|4562.2|56
1607016430000|2020-12-03 17:27:10|4565.3|4562.5|4565.3|4562.5|4566.3|4563.5|4565|4562.2|35
1607016440000|2020-12-03 17:27:20|4565.5|4562.7|4566|4563.2|4566|4563.2|4565.3|4562.5|36
1607016450000|2020-12-03 17:27:30|4565.5|4562.7|4565|4562.2|4565.5|4562.7|4564.3|4561.5|63
1607016460000|2020-12-03 17:27:40|4564.8|4562|4564|4561.2|4565|4562.2|4563.5|4560.7|39
1607016470000|2020-12-03 17:27:50|4564.3|4561.5|4564.3|4561.5|4564.8|4562|4564.3|4561.5|17
1607016480000|2020-12-03 17:28:00|4564.5|4561.7|4564.5|4561.7|4565|4562.2|4564.5|4561.7|13
1607016490000|2020-12-03 17:28:10|4564|4561.2|4564.3|4561.5|4565|4562.2|4563.5|4560.7|68
1607016500000|2020-12-03 17:28:20|4564|4561.2|4563|4560.2|4564|4561.2|4562.5|4559.7|21
1607016510000|2020-12-03 17:28:30|4563.3|4560.5|4563.3|4560.5|4564|4561.2|4562.3|4559.5|49
1607016520000|2020-12-03 17:28:40|4562.8|4560|4561.3|4558.5|4562.8|4560|4560.5|4557.7|241
1607016530000|2020-12-03 17:28:50|4561|4558.2|4561.3|4558.5|4561.5|4558.7|4560.5|4557.7|86
1607016540000|2020-12-03 17:29:00|4562|4559.2|4562.3|4559.5|4562.5|4559.7|4561.5|4558.7|68
1607016550000|2020-12-03 17:29:10|4562|4559.2|4561.5|4558.7|4562.3|4559.5|4561.3|4558.5|28
1607016560000|2020-12-03 17:29:20|4562|4559.2|4562.5|4559.7|4562.5|4559.7|4561.5|4558.7|21
1607016570000|2020-12-03 17:29:30|4562.3|4559.5|4562.5|4559.7|4562.5|4559.7|4561.8|4559|20
1607016580000|2020-12-03 17:29:40|4562.8|4560|4561.5|4558.7|4563|4560.2|4561.5|4558.7|59
1607016590000|2020-12-03 17:29:50|4561.3|4558.5|4560.5|4557.7|4561.5|4558.7|4560|4557.2|58
1607016600000|2020-12-03 17:30:00|4560|4557.2|4561.5|4558.7|4563.8|4561|4559.5|4556.7|117
1607016610000|2020-12-03 17:30:10|4561.8|4559|4562.3|4559.5|4562.5|4559.7|4561.5|4558.7|41
1607016620000|2020-12-03 17:30:20|4562.5|4559.7|4562.5|4559.7|4563.5|4560.7|4562.3|4559.5|34
1607016630000|2020-12-03 17:30:30|4562.3|4559.5|4562.3|4559.5|4562.5|4559.7|4562.3|4559.5|10
1607016640000|2020-12-03 17:30:40|4562.5|4559.7|4563.5|4560.7|4564.8|4562|4562.5|4559.7|85
1607016650000|2020-12-03 17:30:50|4563.8|4561|4564.3|4561.5|4564.5|4561.7|4563.5|4560.7|25
1607016660000|2020-12-03 17:31:00|4564.5|4561.7|4565|4562.2|4565.5|4562.7|4564.3|4561.5|49
1607016670000|2020-12-03 17:31:10|4566|4563.2|4565.3|4562.5|4567|4564.2|4564.3|4561.5|81
1607016680000|2020-12-03 17:31:20|4565.5|4562.7|4565.3|4562.5|4565.5|4562.7|4564|4561.2|34
1607016690000|2020-12-03 17:31:30|4565|4562.2|4564.3|4561.5|4565.3|4562.5|4564.3|4561.5|23
1607016700000|2020-12-03 17:31:40|4564|4561.2|4565|4562.2|4565.3|4562.5|4563.3|4560.5|62
1607016710000|2020-12-03 17:31:50|4564.5|4561.7|4564.8|4562|4565|4562.2|4564|4561.2|37
1607016720000|2020-12-03 17:32:00|4564.5|4561.7|4565|4562.2|4565|4562.2|4564.3|4561.5|3
1607016730000|2020-12-03 17:32:10|4565.3|4562.5|4566|4563.2|4567|4564.2|4565.3|4562.5|72
1607016740000|2020-12-03 17:32:20|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566|4563.2|17
1607016750000|2020-12-03 17:32:30|4566|4563.2|4567|4564.2|4567|4564.2|4566|4563.2|28
1607016760000|2020-12-03 17:32:40|4566|4563.2|4566.3|4563.5|4568|4565.2|4566|4563.2|32
1607016770000|2020-12-03 17:32:50|4566|4563.2|4566|4563.2|4566.3|4563.5|4565.8|4563|13
1607016780000|2020-12-03 17:33:00|4565.5|4562.7|4565|4562.2|4566|4563.2|4565|4562.2|17
1607016790000|2020-12-03 17:33:10|4565.3|4562.5|4565|4562.2|4566|4563.2|4565|4562.2|29
1607016800000|2020-12-03 17:33:20|4565.5|4562.7|4566.3|4563.5|4566.5|4563.7|4565.5|4562.7|72
1607016810000|2020-12-03 17:33:30|4565.5|4562.7|4565.5|4562.7|4566.5|4563.7|4565.3|4562.5|89
1607016820000|2020-12-03 17:33:40|4565.8|4563|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|16
1607016830000|2020-12-03 17:33:50|4566|4563.2|4566.3|4563.5|4566.5|4563.7|4565.8|4563|7
1607016840000|2020-12-03 17:34:00|4566|4563.2|4566.3|4563.5|4567|4564.2|4565.5|4562.7|20
1607016850000|2020-12-03 17:34:10|4566|4563.2|4566.5|4563.7|4567.3|4564.5|4566|4563.2|10
1607016860000|2020-12-03 17:34:20|4566.8|4564|4567|4564.2|4568|4565.2|4566|4563.2|53
1607016870000|2020-12-03 17:34:30|4567.3|4564.5|4566.8|4564|4567.3|4564.5|4566|4563.2|30
1607016880000|2020-12-03 17:34:40|4566.5|4563.7|4567|4564.2|4567|4564.2|4566.3|4563.5|32
1607016890000|2020-12-03 17:34:50|4567.3|4564.5|4567.8|4565|4568|4565.2|4567.3|4564.5|37
1607016900000|2020-12-03 17:35:00|4567.3|4564.5|4567.5|4564.7|4568.3|4565.5|4567.3|4564.5|33
1607016910000|2020-12-03 17:35:10|4568|4565.2|4568.3|4565.5|4569|4566.2|4567.3|4564.5|35
1607016920000|2020-12-03 17:35:20|4569|4566.2|4568.3|4565.5|4569|4566.2|4567.8|4565|29
1607016930000|2020-12-03 17:35:30|4568|4565.2|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|28
1607016940000|2020-12-03 17:35:40|4568.8|4566|4568.5|4565.7|4568.8|4566|4568.5|4565.7|10
1607016950000|2020-12-03 17:35:50|4568.3|4565.5|4568.3|4565.5|4568.3|4565.5|4568|4565.2|17
1607016960000|2020-12-03 17:36:00|4568|4565.2|4569|4566.2|4570|4567.2|4567.5|4564.7|87
1607016970000|2020-12-03 17:36:10|4569.3|4566.5|4569.5|4566.7|4569.5|4566.7|4569|4566.2|18
1607016980000|2020-12-03 17:36:20|4570|4567.2|4569.5|4566.7|4570|4567.2|4569.5|4566.7|36
1607016990000|2020-12-03 17:36:30|4570|4567.2|4569.5|4566.7|4570|4567.2|4569.5|4566.7|16
1607017000000|2020-12-03 17:36:40|4570.5|4567.7|4569.5|4566.7|4570.5|4567.7|4569|4566.2|38
1607017010000|2020-12-03 17:36:50|4569.8|4567|4569.5|4566.7|4570.3|4567.5|4569.5|4566.7|35
1607017020000|2020-12-03 17:37:00|4570|4567.2|4569.5|4566.7|4570|4567.2|4569.5|4566.7|18
1607017030000|2020-12-03 17:37:10|4569|4566.2|4569.3|4566.5|4569.5|4566.7|4568.5|4565.7|54
1607017040000|2020-12-03 17:37:20|4569|4566.2|4569|4566.2|4569.3|4566.5|4569|4566.2|2
1607017050000|2020-12-03 17:37:30|4569.3|4566.5|4568.3|4565.5|4569.3|4566.5|4568.3|4565.5|16
1607017060000|2020-12-03 17:37:40|4568|4565.2|4569.3|4566.5|4569.3|4566.5|4568|4565.2|42
1607017070000|2020-12-03 17:37:50|4569.5|4566.7|4568.8|4566|4569.5|4566.7|4568.5|4565.7|9
1607017080000|2020-12-03 17:38:00|4569.3|4566.5|4567.5|4564.7|4569.3|4566.5|4567.5|4564.7|64
1607017090000|2020-12-03 17:38:10|4567|4564.2|4567.3|4564.5|4567.3|4564.5|4566.5|4563.7|21
1607017100000|2020-12-03 17:38:20|4567.5|4564.7|4568|4565.2|4568|4565.2|4567.5|4564.7|25
1607017110000|2020-12-03 17:38:30|4567.5|4564.7|4568.3|4565.5|4568.3|4565.5|4567.5|4564.7|18
1607017120000|2020-12-03 17:38:40|4568|4565.2|4569.3|4566.5|4569.5|4566.7|4567.5|4564.7|61
1607017130000|2020-12-03 17:38:50|4569.5|4566.7|4568.8|4566|4569.5|4566.7|4568.5|4565.7|29
1607017140000|2020-12-03 17:39:00|4569|4566.2|4570|4567.2|4570|4567.2|4569|4566.2|21
1607017150000|2020-12-03 17:39:10|4569.5|4566.7|4569.5|4566.7|4569.8|4567|4569.3|4566.5|8
1607017160000|2020-12-03 17:39:20|4569.8|4567|4569.3|4566.5|4571|4568.2|4569.3|4566.5|98
1607017170000|2020-12-03 17:39:30|4569|4566.2|4569|4566.2|4569|4566.2|4568.3|4565.5|24
1607017180000|2020-12-03 17:39:40|4568.8|4566|4568.3|4565.5|4568.8|4566|4568.3|4565.5|6
1607017190000|2020-12-03 17:39:50|4568.5|4565.7|4568.3|4565.5|4568.5|4565.7|4567.3|4564.5|41
1607017200000|2020-12-03 17:40:00|4568.5|4565.7|4569.5|4566.7|4569.5|4566.7|4568|4565.2|43
1607017210000|2020-12-03 17:40:10|4568.5|4565.7|4567.5|4564.7|4568.5|4565.7|4566.5|4563.7|136
1607017220000|2020-12-03 17:40:20|4567.8|4565|4567.3|4564.5|4568.3|4565.5|4567.3|4564.5|17
1607017230000|2020-12-03 17:40:30|4568|4565.2|4567.5|4564.7|4568.3|4565.5|4567.3|4564.5|85
1607017240000|2020-12-03 17:40:40|4567.3|4564.5|4567.3|4564.5|4568|4565.2|4567.3|4564.5|23
1607017250000|2020-12-03 17:40:50|4566.8|4564|4567.5|4564.7|4567.5|4564.7|4566|4563.2|49
1607017260000|2020-12-03 17:41:00|4567.3|4564.5|4567.5|4564.7|4568.3|4565.5|4566.5|4563.7|27
1607017270000|2020-12-03 17:41:10|4567|4564.2|4566.3|4563.5|4567.5|4564.7|4565.5|4562.7|182
1607017280000|2020-12-03 17:41:20|4566.5|4563.7|4567.5|4564.7|4567.5|4564.7|4566.5|4563.7|32
1607017290000|2020-12-03 17:41:30|4567.3|4564.5|4568.3|4565.5|4568.5|4565.7|4567.3|4564.5|83
1607017300000|2020-12-03 17:41:40|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4567.3|4564.5|25
1607017310000|2020-12-03 17:41:50|4568.3|4565.5|4569.3|4566.5|4570.5|4567.7|4568.3|4565.5|58
1607017320000|2020-12-03 17:42:00|4569.5|4566.7|4569.5|4566.7|4570|4567.2|4569.3|4566.5|22
1607017330000|2020-12-03 17:42:10|4569.8|4567|4571|4568.2|4571.5|4568.7|4569.8|4567|37
1607017340000|2020-12-03 17:42:20|4571.3|4568.5|4571.3|4568.5|4572|4569.2|4571.3|4568.5|53
1607017350000|2020-12-03 17:42:30|4571.5|4568.7|4571.3|4568.5|4572|4569.2|4571.3|4568.5|13
1607017360000|2020-12-03 17:42:40|4571|4568.2|4571.5|4568.7|4571.5|4568.7|4570.3|4567.5|30
1607017370000|2020-12-03 17:42:50|4572|4569.2|4574.3|4571.5|4575|4572.2|4572|4569.2|81
1607017380000|2020-12-03 17:43:00|4574.5|4571.7|4581.3|4578.5|4581.5|4578.7|4574.5|4571.7|383
1607017390000|2020-12-03 17:43:10|4581|4578.2|4579.5|4576.7|4582|4579.2|4579|4576.2|206
1607017400000|2020-12-03 17:43:20|4579.8|4577|4581.3|4578.5|4582.3|4579.5|4579.8|4577|164
1607017410000|2020-12-03 17:43:30|4581.8|4579|4581|4578.2|4583|4580.2|4580.3|4577.5|127
1607017420000|2020-12-03 17:43:40|4580.5|4577.7|4580.3|4577.5|4581.5|4578.7|4579.8|4577|77
1607017430000|2020-12-03 17:43:50|4580|4577.2|4579|4576.2|4580|4577.2|4578|4575.2|78
1607017440000|2020-12-03 17:44:00|4578.8|4576|4582|4579.2|4582.5|4579.7|4578.8|4576|125
1607017450000|2020-12-03 17:44:10|4582.3|4579.5|4581.3|4578.5|4582.3|4579.5|4580.8|4578|331
1607017460000|2020-12-03 17:44:20|4581|4578.2|4581.3|4578.5|4582|4579.2|4581|4578.2|25
1607017470000|2020-12-03 17:44:30|4581.5|4578.7|4581|4578.2|4582|4579.2|4581|4578.2|29
1607017480000|2020-12-03 17:44:40|4580.5|4577.7|4581|4578.2|4581|4578.2|4580|4577.2|44
1607017490000|2020-12-03 17:44:50|4582|4579.2|4582|4579.2|4583|4580.2|4581.3|4578.5|82
1607017500000|2020-12-03 17:45:00|4581.8|4579|4583|4580.2|4583|4580.2|4581.5|4578.7|47
1607017510000|2020-12-03 17:45:10|4582.8|4580|4582|4579.2|4583.3|4580.5|4581.3|4578.5|128
1607017520000|2020-12-03 17:45:20|4581.8|4579|4582.3|4579.5|4582.3|4579.5|4581.5|4578.7|16
1607017530000|2020-12-03 17:45:30|4582|4579.2|4579.3|4576.5|4582|4579.2|4579.3|4576.5|38
1607017540000|2020-12-03 17:45:40|4580|4577.2|4580|4577.2|4580.3|4577.5|4579.5|4576.7|27
1607017550000|2020-12-03 17:45:50|4580.3|4577.5|4580|4577.2|4580.3|4577.5|4579.5|4576.7|14
1607017560000|2020-12-03 17:46:00|4580.3|4577.5|4582.3|4579.5|4582.3|4579.5|4580|4577.2|31
1607017570000|2020-12-03 17:46:10|4582|4579.2|4582.3|4579.5|4582.3|4579.5|4582|4579.2|4
1607017580000|2020-12-03 17:46:20|4582|4579.2|4582.3|4579.5|4582.3|4579.5|4581|4578.2|41
1607017590000|2020-12-03 17:46:30|4582|4579.2|4583|4580.2|4583|4580.2|4581.5|4578.7|37
1607017600000|2020-12-03 17:46:40|4583.3|4580.5|4583|4580.2|4583.3|4580.5|4583|4580.2|65
1607017610000|2020-12-03 17:46:50|4582.5|4579.7|4583|4580.2|4583|4580.2|4582|4579.2|88
1607017620000|2020-12-03 17:47:00|4582.8|4580|4582.3|4579.5|4582.8|4580|4582|4579.2|8
1607017630000|2020-12-03 17:47:10|4582.5|4579.7|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|17
1607017640000|2020-12-03 17:47:20|4583|4580.2|4583.5|4580.7|4583.5|4580.7|4583|4580.2|14
1607017650000|2020-12-03 17:47:30|4583|4580.2|4585|4582.2|4587|4584.2|4583|4580.2|601
1607017660000|2020-12-03 17:47:40|4585.3|4582.5|4583|4580.2|4585.3|4582.5|4582|4579.2|44
1607017670000|2020-12-03 17:47:50|4583.3|4580.5|4583|4580.2|4583.3|4580.5|4582.5|4579.7|30
1607017680000|2020-12-03 17:48:00|4582.5|4579.7|4583|4580.2|4583|4580.2|4582.3|4579.5|19
1607017690000|2020-12-03 17:48:10|4582.5|4579.7|4582.3|4579.5|4583|4580.2|4580.3|4577.5|132
1607017700000|2020-12-03 17:48:20|4582.8|4580|4585|4582.2|4585|4582.2|4582.8|4580|82
1607017710000|2020-12-03 17:48:30|4585.3|4582.5|4586|4583.2|4586|4583.2|4585|4582.2|44
1607017720000|2020-12-03 17:48:40|4585.8|4583|4589|4586.2|4589.8|4587|4585|4582.2|349
1607017730000|2020-12-03 17:48:50|4589.3|4586.5|4589|4586.2|4589.3|4586.5|4588|4585.2|58
1607017740000|2020-12-03 17:49:00|4588.5|4585.7|4590|4587.2|4590.5|4587.7|4588.5|4585.7|144
1607017750000|2020-12-03 17:49:10|4590.3|4587.5|4590|4587.2|4591|4588.2|4590|4587.2|62
1607017760000|2020-12-03 17:49:20|4589.8|4587|4590.5|4587.7|4591|4588.2|4589.3|4586.5|55
1607017770000|2020-12-03 17:49:30|4590.3|4587.5|4590.5|4587.7|4591|4588.2|4590.3|4587.5|45
1607017780000|2020-12-03 17:49:40|4590.3|4587.5|4588.3|4585.5|4591|4588.2|4588|4585.2|77
1607017790000|2020-12-03 17:49:50|4588.5|4585.7|4589.5|4586.7|4590|4587.2|4588.5|4585.7|101
1607017800000|2020-12-03 17:50:00|4589|4586.2|4590.3|4587.5|4590.5|4587.7|4589|4586.2|56
1607017810000|2020-12-03 17:50:10|4590.5|4587.7|4590.3|4587.5|4590.5|4587.7|4590|4587.2|23
1607017820000|2020-12-03 17:50:20|4590.5|4587.7|4591.3|4588.5|4591.5|4588.7|4590.3|4587.5|57
1607017830000|2020-12-03 17:50:30|4591.5|4588.7|4592|4589.2|4592|4589.2|4591.3|4588.5|28
1607017840000|2020-12-03 17:50:40|4592.3|4589.5|4591.5|4588.7|4592.5|4589.7|4591.5|4588.7|54
1607017850000|2020-12-03 17:50:50|4592|4589.2|4591.5|4588.7|4592.3|4589.5|4591|4588.2|32
1607017860000|2020-12-03 17:51:00|4591|4588.2|4591.3|4588.5|4591.5|4588.7|4590.5|4587.7|16
1607017870000|2020-12-03 17:51:10|4591|4588.2|4590|4587.2|4591.5|4588.7|4589.5|4586.7|77
1607017880000|2020-12-03 17:51:20|4590.3|4587.5|4590|4587.2|4591|4588.2|4589.3|4586.5|41
1607017890000|2020-12-03 17:51:30|4590.5|4587.7|4590.3|4587.5|4590.5|4587.7|4590|4587.2|0
1607017900000|2020-12-03 17:51:40|4590.5|4587.7|4590.3|4587.5|4590.5|4587.7|4590|4587.2|26
1607017910000|2020-12-03 17:51:50|4590|4587.2|4588.3|4585.5|4590|4587.2|4587.5|4584.7|139
1607017920000|2020-12-03 17:52:00|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|78
1607017930000|2020-12-03 17:52:10|4588.3|4585.5|4588|4585.2|4588.5|4585.7|4587.5|4584.7|94
1607017940000|2020-12-03 17:52:20|4587.5|4584.7|4587.3|4584.5|4588.5|4585.7|4587|4584.2|35
1607017950000|2020-12-03 17:52:30|4587|4584.2|4587.3|4584.5|4587.5|4584.7|4586.5|4583.7|19
1607017960000|2020-12-03 17:52:40|4587.8|4585|4586.5|4583.7|4587.8|4585|4586.5|4583.7|33
1607017970000|2020-12-03 17:52:50|4586.3|4583.5|4584.3|4581.5|4586.3|4583.5|4584|4581.2|98
1607017980000|2020-12-03 17:53:00|4584.5|4581.7|4584.3|4581.5|4584.5|4581.7|4582.8|4580|68
1607017990000|2020-12-03 17:53:10|4584|4581.2|4584.3|4581.5|4585|4582.2|4584|4581.2|35
1607018000000|2020-12-03 17:53:20|4584|4581.2|4584|4581.2|4584.3|4581.5|4584|4581.2|4
1607018010000|2020-12-03 17:53:30|4584.5|4581.7|4586|4583.2|4586|4583.2|4584.3|4581.5|37
1607018020000|2020-12-03 17:53:40|4585.8|4583|4585|4582.2|4586|4583.2|4584.3|4581.5|48
1607018030000|2020-12-03 17:53:50|4584.5|4581.7|4585.3|4582.5|4585.5|4582.7|4584.5|4581.7|21
1607018040000|2020-12-03 17:54:00|4585.5|4582.7|4584.3|4581.5|4585.5|4582.7|4584|4581.2|18
1607018050000|2020-12-03 17:54:10|4584.5|4581.7|4586|4583.2|4586|4583.2|4584.5|4581.7|54
1607018060000|2020-12-03 17:54:20|4586.5|4583.7|4586.5|4583.7|4587|4584.2|4586.3|4583.5|30
1607018070000|2020-12-03 17:54:30|4586.3|4583.5|4587|4584.2|4587|4584.2|4586|4583.2|27
1607018080000|2020-12-03 17:54:40|4587.5|4584.7|4585.5|4582.7|4588|4585.2|4585.5|4582.7|93
1607018090000|2020-12-03 17:54:50|4586|4583.2|4586.3|4583.5|4587|4584.2|4585|4582.2|117
1607018100000|2020-12-03 17:55:00|4586|4583.2|4586|4583.2|4586.8|4584|4586|4583.2|42
1607018110000|2020-12-03 17:55:10|4585.3|4582.5|4585|4582.2|4586|4583.2|4585|4582.2|31
1607018120000|2020-12-03 17:55:20|4584.8|4582|4585.5|4582.7|4586|4583.2|4584|4581.2|28
1607018130000|2020-12-03 17:55:30|4585.8|4583|4586|4583.2|4586.5|4583.7|4585.5|4582.7|15
1607018140000|2020-12-03 17:55:40|4586.5|4583.7|4587|4584.2|4587.5|4584.7|4586.3|4583.5|9
1607018150000|2020-12-03 17:55:50|4587.5|4584.7|4587.3|4584.5|4588|4585.2|4587.3|4584.5|21
1607018160000|2020-12-03 17:56:00|4587.5|4584.7|4588|4585.2|4588|4585.2|4587.3|4584.5|15
1607018170000|2020-12-03 17:56:10|4587.5|4584.7|4587.5|4584.7|4588|4585.2|4587|4584.2|17
1607018180000|2020-12-03 17:56:20|4587|4584.2|4587|4584.2|4587|4584.2|4587|4584.2|10
1607018190000|2020-12-03 17:56:30|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.3|4584.5|6
1607018200000|2020-12-03 17:56:40|4587.8|4585|4587|4584.2|4587.8|4585|4587|4584.2|7
1607018210000|2020-12-03 17:56:50|4586.3|4583.5|4587|4584.2|4587|4584.2|4586|4583.2|23
1607018220000|2020-12-03 17:57:00|4586.8|4584|4586.5|4583.7|4587|4584.2|4585|4582.2|123
1607018230000|2020-12-03 17:57:10|4586|4583.2|4587|4584.2|4587.5|4584.7|4586|4583.2|54
1607018240000|2020-12-03 17:57:20|4586|4583.2|4586|4583.2|4586.5|4583.7|4586|4583.2|17
1607018250000|2020-12-03 17:57:30|4586.3|4583.5|4585.3|4582.5|4586.3|4583.5|4585.3|4582.5|18
1607018260000|2020-12-03 17:57:40|4585.5|4582.7|4585.3|4582.5|4585.5|4582.7|4585|4582.2|6
1607018270000|2020-12-03 17:57:50|4585|4582.2|4585.5|4582.7|4585.5|4582.7|4584|4581.2|45
1607018280000|2020-12-03 17:58:00|4586|4583.2|4586|4583.2|4587|4584.2|4585.5|4582.7|116
1607018290000|2020-12-03 17:58:10|4586.3|4583.5|4586.3|4583.5|4587|4584.2|4586.3|4583.5|55
1607018300000|2020-12-03 17:58:20|4586|4583.2|4586.3|4583.5|4587.5|4584.7|4586|4583.2|20
1607018310000|2020-12-03 17:58:30|4586|4583.2|4584.5|4581.7|4586|4583.2|4583.8|4581|2096
1607018320000|2020-12-03 17:58:40|4584.8|4582|4585.5|4582.7|4585.5|4582.7|4584.5|4581.7|64
1607018330000|2020-12-03 17:58:50|4584.8|4582|4584.8|4582|4584.8|4582|4584.5|4581.7|25
1607018340000|2020-12-03 17:59:00|4585|4582.2|4585.3|4582.5|4585.5|4582.7|4584.8|4582|30
1607018350000|2020-12-03 17:59:10|4584.5|4581.7|4585.5|4582.7|4585.8|4583|4584.5|4581.7|18
1607018360000|2020-12-03 17:59:20|4585|4582.2|4584.8|4582|4585|4582.2|4583.8|4581|33
1607018370000|2020-12-03 17:59:30|4584.5|4581.7|4584|4581.2|4584.5|4581.7|4584|4581.2|17
1607018380000|2020-12-03 17:59:40|4584.5|4581.7|4585|4582.2|4585.5|4582.7|4584.5|4581.7|42
1607018390000|2020-12-03 17:59:50|4584.8|4582|4585.3|4582.5|4585.5|4582.7|4584.5|4581.7|42
1607018400000|2020-12-03 18:00:00|4585|4582.2|4584.8|4582|4586.8|4584|4584.5|4581.7|144
1607018410000|2020-12-03 18:00:10|4584.5|4581.7|4584|4581.2|4585|4582.2|4584|4581.2|35
1607018420000|2020-12-03 18:00:20|4583.6|4580.8|4583|4580.2|4583.6|4580.8|4583|4580.2|28
1607018430000|2020-12-03 18:00:30|4582.5|4579.7|4584|4581.2|4584.5|4581.7|4582.5|4579.7|22
1607018440000|2020-12-03 18:00:40|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4584.3|4581.5|12
1607018450000|2020-12-03 18:00:50|4584.8|4582|4585.8|4583|4586.8|4584|4584.5|4581.7|45
1607018460000|2020-12-03 18:01:00|4585.5|4582.7|4586.5|4583.7|4586.5|4583.7|4585.5|4582.7|3
1607018470000|2020-12-03 18:01:10|4586.8|4584|4587.5|4584.7|4588.5|4585.7|4586.5|4583.7|140
1607018480000|2020-12-03 18:01:20|||||||||5
1607018490000|2020-12-03 18:01:30|4588|4585.2|4588|4585.2|4588|4585.2|4587.5|4584.7|31
1607018500000|2020-12-03 18:01:40|4587.8|4585|4587.3|4584.5|4588.3|4585.5|4587.3|4584.5|14
1607018510000|2020-12-03 18:01:50|4587.5|4584.7|4587|4584.2|4587.5|4584.7|4586|4583.2|46
1607018520000|2020-12-03 18:02:00|4586.5|4583.7|4586|4583.2|4587|4584.2|4585.5|4582.7|47
1607018530000|2020-12-03 18:02:10|4586.3|4583.5|4584.3|4581.5|4586.3|4583.5|4584|4581.2|27
1607018540000|2020-12-03 18:02:20|4584.5|4581.7|4584.3|4581.5|4584.5|4581.7|4583.5|4580.7|36
1607018550000|2020-12-03 18:02:30|4584.5|4581.7|4582.5|4579.7|4584.5|4581.7|4582.3|4579.5|50
1607018560000|2020-12-03 18:02:40|4582.3|4579.5|4580.5|4577.7|4582.5|4579.7|4580.3|4577.5|148
1607018570000|2020-12-03 18:02:50|4581.3|4578.5|4579.5|4576.7|4581.5|4578.7|4579.5|4576.7|66
1607018580000|2020-12-03 18:03:00|4579.3|4576.5|4579.3|4576.5|4579.5|4576.7|4577.5|4574.7|88
1607018590000|2020-12-03 18:03:10|4578.8|4576|4581.3|4578.5|4581.3|4578.5|4578.5|4575.7|96
1607018600000|2020-12-03 18:03:20|4581.5|4578.7|4581.3|4578.5|4581.5|4578.7|4580.8|4578|19
1607018610000|2020-12-03 18:03:30|4581.5|4578.7|4582|4579.2|4582|4579.2|4581|4578.2|43
1607018620000|2020-12-03 18:03:40|4581.8|4579|4582|4579.2|4582.5|4579.7|4581.3|4578.5|35
1607018630000|2020-12-03 18:03:50|4582.5|4579.7|4581.8|4579|4582.5|4579.7|4581.5|4578.7|10
1607018640000|2020-12-03 18:04:00|4581.5|4578.7|4582.3|4579.5|4582.5|4579.7|4581.5|4578.7|6
1607018650000|2020-12-03 18:04:10|4582|4579.2|4583|4580.2|4583|4580.2|4581.5|4578.7|15
1607018660000|2020-12-03 18:04:20|4583.5|4580.7|4583|4580.2|4584|4581.2|4583|4580.2|73
1607018670000|2020-12-03 18:04:30|4582.5|4579.7|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|17
1607018680000|2020-12-03 18:04:40|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|23
1607018690000|2020-12-03 18:04:50|4583.5|4580.7|4583.3|4580.5|4583.5|4580.7|4583.3|4580.5|22
1607018700000|2020-12-03 18:05:00|4583.5|4580.7|4583.3|4580.5|4583.5|4580.7|4583|4580.2|22
1607018710000|2020-12-03 18:05:10|4583|4580.2|4583.3|4580.5|4583.5|4580.7|4583|4580.2|10
1607018720000|2020-12-03 18:05:20|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4583|4580.2|15
1607018730000|2020-12-03 18:05:30|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4583|4580.2|11
1607018740000|2020-12-03 18:05:40|4583|4580.2|4584|4581.2|4584|4581.2|4582.8|4580|26
1607018750000|2020-12-03 18:05:50|4583.8|4581|4583.8|4581|4583.8|4581|4583.3|4580.5|28
1607018760000|2020-12-03 18:06:00|4584|4581.2|4581|4578.2|4584|4581.2|4581|4578.2|102
1607018770000|2020-12-03 18:06:10|4581.3|4578.5|4581.3|4578.5|4582.3|4579.5|4581|4578.2|41
1607018780000|2020-12-03 18:06:20|4581|4578.2|4580.3|4577.5|4581.3|4578.5|4580|4577.2|36
1607018790000|2020-12-03 18:06:30|4580.5|4577.7|4581.3|4578.5|4581.3|4578.5|4580|4577.2|115
1607018800000|2020-12-03 18:06:40|4581.5|4578.7|4580.5|4577.7|4581.5|4578.7|4580.3|4577.5|12
1607018810000|2020-12-03 18:06:50|4580.3|4577.5|4580.8|4578|4581.3|4578.5|4580|4577.2|7
1607018820000|2020-12-03 18:07:00|4581|4578.2|4582|4579.2|4582.5|4579.7|4581|4578.2|14
1607018830000|2020-12-03 18:07:10|4581.3|4578.5|4582|4579.2|4582.3|4579.5|4581.3|4578.5|21
1607018840000|2020-12-03 18:07:20|4582.3|4579.5|4581.3|4578.5|4582.3|4579.5|4581|4578.2|9
1607018850000|2020-12-03 18:07:30|4582|4579.2|4582.3|4579.5|4583|4580.2|4582|4579.2|35
1607018860000|2020-12-03 18:07:40|4582.8|4580|4582.3|4579.5|4583|4580.2|4582|4579.2|8
1607018870000|2020-12-03 18:07:50|4582|4579.2|4582.3|4579.5|4583|4580.2|4582|4579.2|24
1607018880000|2020-12-03 18:08:00|4582|4579.2|4582.3|4579.5|4582.3|4579.5|4582|4579.2|3
1607018890000|2020-12-03 18:08:10|4582|4579.2|4582.3|4579.5|4582.3|4579.5|4582|4579.2|11
1607018900000|2020-12-03 18:08:20|4582.5|4579.7|4583|4580.2|4583|4580.2|4582.3|4579.5|28
1607018910000|2020-12-03 18:08:30|4582.3|4579.5|4581.8|4579|4582.3|4579.5|4581|4578.2|39
1607018920000|2020-12-03 18:08:40|4582|4579.2|4582|4579.2|4582|4579.2|4581.5|4578.7|5
1607018930000|2020-12-03 18:08:50|4582.3|4579.5|4583.3|4580.5|4584|4581.2|4582.3|4579.5|72
1607018940000|2020-12-03 18:09:00|4583|4580.2|4583|4580.2|4583.3|4580.5|4583|4580.2|1
1607018950000|2020-12-03 18:09:10|||||||||4
1607018960000|2020-12-03 18:09:20|4583.5|4580.7|4583.3|4580.5|4584|4581.2|4583|4580.2|55
1607018970000|2020-12-03 18:09:30|4583|4580.2|4582.3|4579.5|4583|4580.2|4582|4579.2|24
1607018980000|2020-12-03 18:09:40|4582.5|4579.7|4582.8|4580|4582.8|4580|4582.3|4579.5|11
1607018990000|2020-12-03 18:09:50|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|26
1607019000000|2020-12-03 18:10:00|4584|4581.2|4584|4581.2|4584|4581.2|4583.3|4580.5|71
1607019010000|2020-12-03 18:10:10|4583.3|4580.5|4583.3|4580.5|4583.8|4581|4583.3|4580.5|11
1607019020000|2020-12-03 18:10:20|4583.5|4580.7|4584.3|4581.5|4584.3|4581.5|4583.3|4580.5|11
1607019030000|2020-12-03 18:10:30|4584.5|4581.7|4584.3|4581.5|4585|4582.2|4584|4581.2|22
1607019040000|2020-12-03 18:10:40|4584.5|4581.7|4586.3|4583.5|4586.5|4583.7|4584.3|4581.5|66
1607019050000|2020-12-03 18:10:50|4586|4583.2|4586|4583.2|4586|4583.2|4585.5|4582.7|30
1607019060000|2020-12-03 18:11:00|4586.3|4583.5|4586|4583.2|4587|4584.2|4586|4583.2|30
1607019070000|2020-12-03 18:11:10|4586.3|4583.5|4586.3|4583.5|4586.5|4583.7|4586.3|4583.5|24
1607019080000|2020-12-03 18:11:20|4586.5|4583.7|4588|4585.2|4588|4585.2|4586|4583.2|63
1607019090000|2020-12-03 18:11:30|4587.5|4584.7|4588|4585.2|4588|4585.2|4587.5|4584.7|37
1607019100000|2020-12-03 18:11:40|||||||||6
1607019110000|2020-12-03 18:11:50|4587.5|4584.7|4587.3|4584.5|4588|4585.2|4587.3|4584.5|45
1607019120000|2020-12-03 18:12:00|4587|4584.2|4588|4585.2|4588|4585.2|4587|4584.2|10
1607019130000|2020-12-03 18:12:10|4589|4586.2|4589|4586.2|4589|4586.2|4588.3|4585.5|46
1607019140000|2020-12-03 18:12:20|||||||||17
1607019150000|2020-12-03 18:12:30|4589.3|4586.5|4588.3|4585.5|4589.5|4586.7|4588|4585.2|109
1607019160000|2020-12-03 18:12:40|4588|4585.2|4584.8|4582|4588.5|4585.7|4583.5|4580.7|160
1607019170000|2020-12-03 18:12:50|4584.5|4581.7|4583|4580.2|4585|4582.2|4582.3|4579.5|56
1607019180000|2020-12-03 18:13:00|4583.8|4581|4583.8|4581|4584.3|4581.5|4583.3|4580.5|35
1607019190000|2020-12-03 18:13:10|4583.5|4580.7|4583.3|4580.5|4584.3|4581.5|4582.3|4579.5|19
1607019200000|2020-12-03 18:13:20|4583.5|4580.7|4582.5|4579.7|4583.5|4580.7|4582.3|4579.5|23
1607019210000|2020-12-03 18:13:30|4582.3|4579.5|4582.3|4579.5|4583|4580.2|4582|4579.2|68
1607019220000|2020-12-03 18:13:40|4582.5|4579.7|4582.3|4579.5|4582.5|4579.7|4582.3|4579.5|1
1607019230000|2020-12-03 18:13:50|4582|4579.2|4582.3|4579.5|4582.5|4579.7|4581.5|4578.7|41
1607019240000|2020-12-03 18:14:00|4582.5|4579.7|4581.3|4578.5|4582.5|4579.7|4581.3|4578.5|10
1607019250000|2020-12-03 18:14:10|4581.5|4578.7|4583|4580.2|4583|4580.2|4581.5|4578.7|13
1607019260000|2020-12-03 18:14:20|4583.3|4580.5|4582.5|4579.7|4583.3|4580.5|4582.5|4579.7|15
1607019270000|2020-12-03 18:14:30|4582.3|4579.5|4583|4580.2|4583.3|4580.5|4582.3|4579.5|8
1607019280000|2020-12-03 18:14:40|4583.3|4580.5|4583.3|4580.5|4583.5|4580.7|4583|4580.2|3
1607019290000|2020-12-03 18:14:50|4583.5|4580.7|4582.3|4579.5|4583.5|4580.7|4581.5|4578.7|38
1607019300000|2020-12-03 18:15:00|4582|4579.2|4583|4580.2|4583|4580.2|4581.3|4578.5|27
1607019310000|2020-12-03 18:15:10|4582.8|4580|4582.3|4579.5|4582.8|4580|4582|4579.2|7
1607019320000|2020-12-03 18:15:20|4582.5|4579.7|4583|4580.2|4583.3|4580.5|4582.3|4579.5|12
1607019330000|2020-12-03 18:15:30|4582.5|4579.7|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|18
1607019340000|2020-12-03 18:15:40|4583|4580.2|4583|4580.2|4583|4580.2|4582.3|4579.5|28
1607019350000|2020-12-03 18:15:50|4583.3|4580.5|4583|4580.2|4584|4581.2|4583|4580.2|19
1607019360000|2020-12-03 18:16:00|4582.3|4579.5|4581|4578.2|4582.5|4579.7|4581|4578.2|29
1607019370000|2020-12-03 18:16:10|4581.3|4578.5|4582|4579.2|4582.3|4579.5|4581|4578.2|4
1607019380000|2020-12-03 18:16:20|4582.3|4579.5|4582.3|4579.5|4582.5|4579.7|4582.3|4579.5|2
1607019390000|2020-12-03 18:16:30|4582.5|4579.7|4582.3|4579.5|4583|4580.2|4582.3|4579.5|12
1607019400000|2020-12-03 18:16:40|4582|4579.2|4582|4579.2|4582.3|4579.5|4582|4579.2|3
1607019410000|2020-12-03 18:16:50|4582.3|4579.5|4580.3|4577.5|4582.3|4579.5|4580.3|4577.5|36
1607019420000|2020-12-03 18:17:00|4581|4578.2|4580|4577.2|4581|4578.2|4580|4577.2|12
1607019430000|2020-12-03 18:17:10|4580.5|4577.7|4580.3|4577.5|4580.5|4577.7|4580|4577.2|48
1607019440000|2020-12-03 18:17:20|4580|4577.2|4580|4577.2|4580.3|4577.5|4579|4576.2|46
1607019450000|2020-12-03 18:17:30|4580.3|4577.5|4580|4577.2|4580.3|4577.5|4580|4577.2|8
1607019460000|2020-12-03 18:17:40|4580.3|4577.5|4579|4576.2|4580.3|4577.5|4579|4576.2|11
1607019470000|2020-12-03 18:17:50|4579.3|4576.5|4579.3|4576.5|4579.5|4576.7|4579|4576.2|5
1607019480000|2020-12-03 18:18:00|4580|4577.2|4579.8|4577|4580.3|4577.5|4579.5|4576.7|26
1607019490000|2020-12-03 18:18:10|4579.5|4576.7|4579.5|4576.7|4580|4577.2|4579|4576.2|42
1607019500000|2020-12-03 18:18:20|4580|4577.2|4580|4577.2|4580|4577.2|4580|4577.2|9
1607019510000|2020-12-03 18:18:30|4579.5|4576.7|4582.3|4579.5|4583|4580.2|4579.3|4576.5|58
1607019520000|2020-12-03 18:18:40|4582|4579.2|4580.5|4577.7|4582|4579.2|4580.5|4577.7|47
1607019530000|2020-12-03 18:18:50|4580.3|4577.5|4580.3|4577.5|4580.8|4578|4580|4577.2|10
1607019540000|2020-12-03 18:19:00|4580|4577.2|4580.3|4577.5|4580.3|4577.5|4580|4577.2|12
1607019550000|2020-12-03 18:19:10|4580|4577.2|4580|4577.2|4580.3|4577.5|4580|4577.2|3
1607019560000|2020-12-03 18:19:20|||||||||1
1607019570000|2020-12-03 18:19:30|4580.3|4577.5|4581|4578.2|4582|4579.2|4580.3|4577.5|24
1607019580000|2020-12-03 18:19:40|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|3
1607019590000|2020-12-03 18:19:50|4582|4579.2|4581|4578.2|4582|4579.2|4581|4578.2|12
1607019600000|2020-12-03 18:20:00|4581.3|4578.5|4581.5|4578.7|4581.5|4578.7|4581|4578.2|9
1607019610000|2020-12-03 18:20:10|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581|4578.2|13
1607019620000|2020-12-03 18:20:20|4581|4578.2|4580|4577.2|4581.3|4578.5|4580|4577.2|21
1607019630000|2020-12-03 18:20:30|4580.3|4577.5|4580.3|4577.5|4580.8|4578|4580|4577.2|31
1607019640000|2020-12-03 18:20:40|4579.5|4576.7|4579|4576.2|4579.5|4576.7|4578|4575.2|83
1607019650000|2020-12-03 18:20:50|4579.3|4576.5|4579.3|4576.5|4579.8|4577|4579|4576.2|17
1607019660000|2020-12-03 18:21:00|4579|4576.2|4580|4577.2|4580.3|4577.5|4579|4576.2|7
1607019670000|2020-12-03 18:21:10|4580.3|4577.5|4581.3|4578.5|4582|4579.2|4580.3|4577.5|27
1607019680000|2020-12-03 18:21:20|4581|4578.2|4582|4579.2|4582|4579.2|4581|4578.2|11
1607019690000|2020-12-03 18:21:30|4581.5|4578.7|4581|4578.2|4581.5|4578.7|4581|4578.2|14
1607019700000|2020-12-03 18:21:40|4580.3|4577.5|4580.3|4577.5|4580.5|4577.7|4580|4577.2|10
1607019710000|2020-12-03 18:21:50|4580.5|4577.7|4580|4577.2|4581|4578.2|4580|4577.2|18
1607019720000|2020-12-03 18:22:00|4580.3|4577.5|4581.3|4578.5|4581.5|4578.7|4580|4577.2|32
1607019730000|2020-12-03 18:22:10|4581.5|4578.7|4581.3|4578.5|4582|4579.2|4581|4578.2|9
1607019740000|2020-12-03 18:22:20|4581|4578.2|4579.3|4576.5|4581.3|4578.5|4578.8|4576|79
1607019750000|2020-12-03 18:22:30|4579|4576.2|4579.3|4576.5|4579.3|4576.5|4578|4575.2|47
1607019760000|2020-12-03 18:22:40|4580|4577.2|4579.5|4576.7|4580.3|4577.5|4579|4576.2|53
1607019770000|2020-12-03 18:22:50|4579.3|4576.5|4579.3|4576.5|4579.5|4576.7|4579|4576.2|1
1607019780000|2020-12-03 18:23:00|4579.5|4576.7|4581.3|4578.5|4581.5|4578.7|4579.3|4576.5|19
1607019790000|2020-12-03 18:23:10|4581.5|4578.7|4581.3|4578.5|4581.5|4578.7|4581|4578.2|32
1607019800000|2020-12-03 18:23:20|4581|4578.2|4580|4577.2|4581|4578.2|4580|4577.2|29
1607019810000|2020-12-03 18:23:30|4579.5|4576.7|4580|4577.2|4580.3|4577.5|4579.5|4576.7|17
1607019820000|2020-12-03 18:23:40|4580.3|4577.5|4580.5|4577.7|4580.5|4577.7|4580|4577.2|1
1607019830000|2020-12-03 18:23:50|4580.3|4577.5|4580.3|4577.5|4580.5|4577.7|4580.3|4577.5|2
1607019840000|2020-12-03 18:24:00|4580.5|4577.7|4580.3|4577.5|4580.5|4577.7|4579.5|4576.7|32
1607019850000|2020-12-03 18:24:10|4580.5|4577.7|4583|4580.2|4583.3|4580.5|4580.5|4577.7|44
1607019860000|2020-12-03 18:24:20|4582.8|4580|4582.5|4579.7|4582.8|4580|4582.3|4579.5|18
1607019870000|2020-12-03 18:24:30|4582.8|4580|4583.3|4580.5|4584.3|4581.5|4582.8|4580|33
1607019880000|2020-12-03 18:24:40|4583.5|4580.7|4584.8|4582|4585|4582.2|4583.3|4580.5|35
1607019890000|2020-12-03 18:24:50|4584.5|4581.7|4585.3|4582.5|4585.5|4582.7|4584|4581.2|40
1607019900000|2020-12-03 18:25:00|4585.5|4582.7|4585|4582.2|4586.5|4583.7|4584.3|4581.5|131
1607019910000|2020-12-03 18:25:10|4584.8|4582|4584.8|4582|4585|4582.2|4584.3|4581.5|19
1607019920000|2020-12-03 18:25:20|4584.5|4581.7|4584.5|4581.7|4585|4582.2|4584.3|4581.5|20
1607019930000|2020-12-03 18:25:30|4584.3|4581.5|4585.3|4582.5|4585.3|4582.5|4584|4581.2|14
1607019940000|2020-12-03 18:25:40|4585|4582.2|4585|4582.2|4585|4582.2|4584|4581.2|24
1607019950000|2020-12-03 18:25:50|4584.8|4582|4585.3|4582.5|4585.3|4582.5|4584.8|4582|3
1607019960000|2020-12-03 18:26:00|4586|4583.2|4585|4582.2|4586.3|4583.5|4584.5|4581.7|11
1607019970000|2020-12-03 18:26:10|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|10
1607019980000|2020-12-03 18:26:20|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|1
1607019990000|2020-12-03 18:26:30|||||||||3
1607020000000|2020-12-03 18:26:40|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|2
1607020010000|2020-12-03 18:26:50|4585|4582.2|4584.3|4581.5|4585|4582.2|4584.3|4581.5|12
1607020020000|2020-12-03 18:27:00|4584.5|4581.7|4585.5|4582.7|4585.5|4582.7|4584|4581.2|28
1607020030000|2020-12-03 18:27:10|4585.3|4582.5|4585.3|4582.5|4585.5|4582.7|4585.3|4582.5|5
1607020040000|2020-12-03 18:27:20|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|0
1607020050000|2020-12-03 18:27:30|4585.5|4582.7|4584.3|4581.5|4585.5|4582.7|4584|4581.2|86
1607020060000|2020-12-03 18:27:40|4584|4581.2|4583.3|4580.5|4584.3|4581.5|4583.3|4580.5|29
1607020070000|2020-12-03 18:27:50|4583.5|4580.7|4584|4581.2|4584|4581.2|4583.3|4580.5|3
1607020080000|2020-12-03 18:28:00|4583.8|4581|4584.3|4581.5|4584.5|4581.7|4583|4580.2|26
1607020090000|2020-12-03 18:28:10|4584|4581.2|4584|4581.2|4585|4582.2|4584|4581.2|52
1607020100000|2020-12-03 18:28:20|4583.8|4581|4583.5|4580.7|4584|4581.2|4583.3|4580.5|23
1607020110000|2020-12-03 18:28:30|4583|4580.2|4581.8|4579|4583.5|4580.7|4581.5|4578.7|52
1607020120000|2020-12-03 18:28:40|4581.5|4578.7|4581|4578.2|4582.3|4579.5|4581|4578.2|36
1607020130000|2020-12-03 18:28:50|4581.3|4578.5|4582|4579.2|4582|4579.2|4581.3|4578.5|9
1607020140000|2020-12-03 18:29:00|4582.3|4579.5|4581.3|4578.5|4582.3|4579.5|4581|4578.2|93
1607020150000|2020-12-03 18:29:10|4581|4578.2|4582.3|4579.5|4582.5|4579.7|4580.3|4577.5|80
1607020160000|2020-12-03 18:29:20|4582.5|4579.7|4582.8|4580|4584|4581.2|4582.5|4579.7|12
1607020170000|2020-12-03 18:29:30|4582.5|4579.7|4582.8|4580|4583|4580.2|4582.3|4579.5|20
1607020180000|2020-12-03 18:29:40|4582.3|4579.5|4582.3|4579.5|4582.5|4579.7|4582.3|4579.5|1
1607020190000|2020-12-03 18:29:50|4582|4579.2|4582.3|4579.5|4582.8|4580|4582|4579.2|31
1607020200000|2020-12-03 18:30:00|4582.8|4580|4584.3|4581.5|4584.3|4581.5|4582.8|4580|41
1607020210000|2020-12-03 18:30:10|4584|4581.2|4584.5|4581.7|4584.5|4581.7|4584|4581.2|13
1607020220000|2020-12-03 18:30:20|4584.3|4581.5|4586.5|4583.7|4586.5|4583.7|4584|4581.2|53
1607020230000|2020-12-03 18:30:30|4586.3|4583.5|4583.3|4580.5|4586.3|4583.5|4583|4580.2|87
1607020240000|2020-12-03 18:30:40|4583.5|4580.7|4584.3|4581.5|4584.5|4581.7|4583.5|4580.7|10
1607020250000|2020-12-03 18:30:50|4585|4582.2|4585.3|4582.5|4585.5|4582.7|4585|4582.2|1
1607020260000|2020-12-03 18:31:00|4585.5|4582.7|4584.8|4582|4585.5|4582.7|4584.5|4581.7|21
1607020270000|2020-12-03 18:31:10|4584.5|4581.7|4584|4581.2|4584.5|4581.7|4584|4581.2|3
1607020280000|2020-12-03 18:31:20|4584.3|4581.5|4585|4582.2|4585|4582.2|4584.3|4581.5|11
1607020290000|2020-12-03 18:31:30|4584.5|4581.7|4584|4581.2|4584.5|4581.7|4583.5|4580.7|31
1607020300000|2020-12-03 18:31:40|4584.5|4581.7|4584.3|4581.5|4584.5|4581.7|4584.3|4581.5|24
1607020310000|2020-12-03 18:31:50|4583.5|4580.7|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|22
1607020320000|2020-12-03 18:32:00|4584.3|4581.5|4585.5|4582.7|4586|4583.2|4584.3|4581.5|36
1607020330000|2020-12-03 18:32:10|4585.8|4583|4585|4582.2|4585.8|4583|4585|4582.2|5
1607020340000|2020-12-03 18:32:20|4584.3|4581.5|4584|4581.2|4585|4582.2|4584|4581.2|36
1607020350000|2020-12-03 18:32:30|4583.3|4580.5|4583|4580.2|4583.5|4580.7|4583|4580.2|7
1607020360000|2020-12-03 18:32:40|4583.3|4580.5|4584.5|4581.7|4585|4582.2|4583.3|4580.5|12
1607020370000|2020-12-03 18:32:50|4584.3|4581.5|4584|4581.2|4585|4582.2|4584|4581.2|6
1607020380000|2020-12-03 18:33:00|4583.5|4580.7|4584|4581.2|4584|4581.2|4583.3|4580.5|56
1607020390000|2020-12-03 18:33:10|4584.3|4581.5|4584.5|4581.7|4585|4582.2|4584|4581.2|8
1607020400000|2020-12-03 18:33:20|4584.3|4581.5|4584.3|4581.5|4585|4582.2|4584.3|4581.5|151
1607020420000|2020-12-03 18:33:40|4584.8|4582|4585.3|4582.5|4585.3|4582.5|4584.8|4582|63
1607020430000|2020-12-03 18:33:50|4584.5|4581.7|4586|4583.2|4586|4583.2|4584.5|4581.7|123
1607020440000|2020-12-03 18:34:00|4586.3|4583.5|4586|4583.2|4586.3|4583.5|4585.5|4582.7|35
1607020450000|2020-12-03 18:34:10|4586.3|4583.5|4585.3|4582.5|4586.3|4583.5|4585|4582.2|10
1607020460000|2020-12-03 18:34:20|4585.5|4582.7|4585|4582.2|4585.5|4582.7|4585|4582.2|1
1607020470000|2020-12-03 18:34:30|4585.3|4582.5|4586|4583.2|4586|4583.2|4585.3|4582.5|25
1607020480000|2020-12-03 18:34:40|4586.3|4583.5|4586|4583.2|4586.3|4583.5|4585.5|4582.7|20
1607020490000|2020-12-03 18:34:50|4586.5|4583.7|4587|4584.2|4587.5|4584.7|4586.5|4583.7|78
1607020500000|2020-12-03 18:35:00|4587.5|4584.7|4588|4585.2|4588|4585.2|4587|4584.2|70
1607020510000|2020-12-03 18:35:10|4588.8|4586|4587.3|4584.5|4588.8|4586|4586.5|4583.7|133
1607020520000|2020-12-03 18:35:20|4587.5|4584.7|4587|4584.2|4588|4585.2|4586|4583.2|28
1607020530000|2020-12-03 18:35:30|4586.8|4584|4585|4582.2|4586.8|4584|4585|4582.2|70
1607020540000|2020-12-03 18:35:40|4584|4581.2|4583|4580.2|4584.5|4581.7|4583|4580.2|16
1607020550000|2020-12-03 18:35:50|4583.3|4580.5|4583|4580.2|4583.3|4580.5|4583|4580.2|4
1607020560000|2020-12-03 18:36:00|4583.8|4581|4581.3|4578.5|4583.8|4581|4581|4578.2|94
1607020570000|2020-12-03 18:36:10|4581|4578.2|4581.3|4578.5|4581.5|4578.7|4580.3|4577.5|66
1607020580000|2020-12-03 18:36:20|4581.5|4578.7|4582|4579.2|4582.3|4579.5|4581.5|4578.7|17
1607020590000|2020-12-03 18:36:30|4581.5|4578.7|4581.3|4578.5|4582|4579.2|4581.3|4578.5|15
1607020600000|2020-12-03 18:36:40|4581|4578.2|4580|4577.2|4581.3|4578.5|4579.3|4576.5|44
1607020610000|2020-12-03 18:36:50|4579.8|4577|4580.3|4577.5|4580.3|4577.5|4579|4576.2|29
1607020620000|2020-12-03 18:37:00|4580.5|4577.7|4581|4578.2|4581.3|4578.5|4580|4577.2|91
1607020630000|2020-12-03 18:37:10|4580.3|4577.5|4579|4576.2|4580.3|4577.5|4578.5|4575.7|50
1607020640000|2020-12-03 18:37:20|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4579|4576.2|13
1607020650000|2020-12-03 18:37:30|4579|4576.2|4581.3|4578.5|4581.3|4578.5|4579|4576.2|51
1607020660000|2020-12-03 18:37:40|4581|4578.2|4581.3|4578.5|4581.5|4578.7|4580.3|4577.5|17
1607020670000|2020-12-03 18:37:50|4581.8|4579|4581.8|4579|4582.5|4579.7|4581.3|4578.5|64
1607020680000|2020-12-03 18:38:00|4582|4579.2|4583.5|4580.7|4583.5|4580.7|4581.8|4579|6
1607020690000|2020-12-03 18:38:10|4583.3|4580.5|4583.3|4580.5|4583.5|4580.7|4583|4580.2|6
1607020700000|2020-12-03 18:38:20|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.3|4580.5|6
1607020710000|2020-12-03 18:38:30|4583.5|4580.7|4584.3|4581.5|4584.5|4581.7|4583.5|4580.7|9
1607020720000|2020-12-03 18:38:40|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|42
1607020730000|2020-12-03 18:38:50|4584|4581.2|4584.5|4581.7|4585|4582.2|4584|4581.2|39
1607020740000|2020-12-03 18:39:00|4584.3|4581.5|4584.5|4581.7|4585.5|4582.7|4584.3|4581.5|25
1607020750000|2020-12-03 18:39:10|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4584.5|4581.7|28
1607020760000|2020-12-03 18:39:20|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|3
1607020770000|2020-12-03 18:39:30|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4585.5|4582.7|26
1607020780000|2020-12-03 18:39:40|4585.8|4583|4585.3|4582.5|4586|4583.2|4584.5|4581.7|59
1607020790000|2020-12-03 18:39:50|4585|4582.2|4584.3|4581.5|4585|4582.2|4584.3|4581.5|55
1607020800000|2020-12-03 18:40:00|4584.5|4581.7|4585.3|4582.5|4585.3|4582.5|4584.3|4581.5|209
1607020810000|2020-12-03 18:40:10|4585.5|4582.7|4584.5|4581.7|4585.5|4582.7|4584.5|4581.7|42
1607020820000|2020-12-03 18:40:20|4584.8|4582|4585.3|4582.5|4585.3|4582.5|4584.5|4581.7|5
1607020830000|2020-12-03 18:40:30|4585|4582.2|4585.3|4582.5|4585.5|4582.7|4585|4582.2|0
1607020840000|2020-12-03 18:40:40|4585|4582.2|4585.3|4582.5|4585.5|4582.7|4584.5|4581.7|21
1607020850000|2020-12-03 18:40:50|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|2
1607020860000|2020-12-03 18:41:00|4585.5|4582.7|4585.3|4582.5|4586.5|4583.7|4585|4582.2|22
1607020870000|2020-12-03 18:41:10|4585|4582.2|4584.5|4581.7|4585|4582.2|4584|4581.2|8
1607020880000|2020-12-03 18:41:20|4584.3|4581.5|4584.5|4581.7|4584.5|4581.7|4584.3|4581.5|0
1607020890000|2020-12-03 18:41:30|4584.3|4581.5|4584.8|4582|4585|4582.2|4583.5|4580.7|69
1607020900000|2020-12-03 18:41:40|4584.5|4581.7|4585.5|4582.7|4586.3|4583.5|4584.5|4581.7|7
1607020910000|2020-12-03 18:41:50|4585.8|4583|4586.3|4583.5|4586.3|4583.5|4585.8|4583|8
1607020920000|2020-12-03 18:42:00|4586.5|4583.7|4587|4584.2|4587.3|4584.5|4586|4583.2|13
1607020930000|2020-12-03 18:42:10|4587.3|4584.5|4586.5|4583.7|4587.3|4584.5|4586.5|4583.7|8
1607020940000|2020-12-03 18:42:20|4586.3|4583.5|4586.5|4583.7|4586.5|4583.7|4586|4583.2|10
1607020950000|2020-12-03 18:42:30|4586.3|4583.5|4586|4583.2|4586.3|4583.5|4586|4583.2|5
1607020960000|2020-12-03 18:42:40|4586.3|4583.5|4586|4583.2|4586.5|4583.7|4586|4583.2|2
1607020970000|2020-12-03 18:42:50|4586.3|4583.5|4587.5|4584.7|4587.5|4584.7|4586.3|4583.5|14
1607020980000|2020-12-03 18:43:00|4587|4584.2|4586.5|4583.7|4587|4584.2|4586.5|4583.7|25
1607020990000|2020-12-03 18:43:10|4586.8|4584|4587.3|4584.5|4587.5|4584.7|4586.5|4583.7|21
1607021000000|2020-12-03 18:43:20|4587.5|4584.7|4587.5|4584.7|4588|4585.2|4587.5|4584.7|51
1607021010000|2020-12-03 18:43:30|4588|4585.2|4587.5|4584.7|4588.3|4585.5|4587.5|4584.7|84
1607021020000|2020-12-03 18:43:40|4587.8|4585|4588.3|4585.5|4588.6|4585.8|4587.8|4585|11
1607021030000|2020-12-03 18:43:50|4588|4585.2|4588.6|4585.8|4588.6|4585.8|4587.8|4585|22
1607021040000|2020-12-03 18:44:00|4588.3|4585.5|4587.6|4584.8|4588.6|4585.8|4587.6|4584.8|54
1607021050000|2020-12-03 18:44:10|4587.8|4585|4587.3|4584.5|4588|4585.2|4586.6|4583.8|56
1607021060000|2020-12-03 18:44:20|4587.1|4584.3|4585.6|4582.8|4587.3|4584.5|4585.3|4582.5|54
1607021070000|2020-12-03 18:44:30|4585.3|4582.5|4585.6|4582.8|4586|4583.2|4585.3|4582.5|23
1607021080000|2020-12-03 18:44:40|4586|4583.2|4587.6|4584.8|4587.6|4584.8|4586|4583.2|33
1607021090000|2020-12-03 18:44:50|4587.8|4585|4587.3|4584.5|4588.6|4585.8|4586.6|4583.8|42
1607021100000|2020-12-03 18:45:00|4586.6|4583.8|4587.3|4584.5|4588.3|4585.5|4586.6|4583.8|60
1607021110000|2020-12-03 18:45:10|4586.8|4584|4586.3|4583.5|4587.1|4584.3|4584.6|4581.8|72
1607021120000|2020-12-03 18:45:20|4585.6|4582.8|4587.3|4584.5|4587.6|4584.8|4585.6|4582.8|25
1607021130000|2020-12-03 18:45:30|4586.6|4583.8|4587.3|4584.5|4587.6|4584.8|4586.6|4583.8|10
1607021140000|2020-12-03 18:45:40|4587.6|4584.8|4588.1|4585.3|4588.3|4585.5|4587.6|4584.8|136
1607021150000|2020-12-03 18:45:50|4588.3|4585.5|4588.6|4585.8|4588.6|4585.8|4587.6|4584.8|11
1607021160000|2020-12-03 18:46:00|4588.3|4585.5|4590.6|4587.8|4591.6|4588.8|4587.6|4584.8|144
1607021170000|2020-12-03 18:46:10|4590.3|4587.5|4589.3|4586.5|4590.3|4587.5|4589|4586.2|74
1607021180000|2020-12-03 18:46:20|4588.6|4585.8|4589.3|4586.5|4589.3|4586.5|4587.8|4585|56
1607021190000|2020-12-03 18:46:30|4588.6|4585.8|4587.3|4584.5|4589.3|4586.5|4587.3|4584.5|44
1607021200000|2020-12-03 18:46:40|4587.6|4584.8|4589.3|4586.5|4589.3|4586.5|4587.6|4584.8|40
1607021210000|2020-12-03 18:46:50|4589.6|4586.8|4589.3|4586.5|4589.6|4586.8|4588.8|4586|16
1607021220000|2020-12-03 18:47:00|4588.8|4586|4588.3|4585.5|4589.3|4586.5|4588.3|4585.5|12
1607021230000|2020-12-03 18:47:10|4588.6|4585.8|4588.3|4585.5|4588.6|4585.8|4588.3|4585.5|6
1607021240000|2020-12-03 18:47:20|4588.1|4585.3|4585.3|4582.5|4588.1|4585.3|4585|4582.2|61
1607021250000|2020-12-03 18:47:30|4585.6|4582.8|4584.3|4581.5|4585.6|4582.8|4583.8|4581|39
1607021260000|2020-12-03 18:47:40|4583.8|4581|4583.3|4580.5|4584.6|4581.8|4583.3|4580.5|16
1607021270000|2020-12-03 18:47:50|4583.6|4580.8|4583.6|4580.8|4584|4581.2|4583.3|4580.5|11
1607021280000|2020-12-03 18:48:00|4583.3|4580.5|4584|4581.2|4584|4581.2|4583.3|4580.5|18
1607021290000|2020-12-03 18:48:10|4584.3|4581.5|4585.6|4582.8|4585.6|4582.8|4584.3|4581.5|40
1607021300000|2020-12-03 18:48:20|4584.6|4581.8|4584.3|4581.5|4584.6|4581.8|4584.3|4581.5|13
1607021310000|2020-12-03 18:48:30|4583.6|4580.8|4582.3|4579.5|4583.6|4580.8|4581.6|4578.8|77
1607021320000|2020-12-03 18:48:40|4581.8|4579|4580.6|4577.8|4581.8|4579|4580.6|4577.8|47
1607021330000|2020-12-03 18:48:50|4581|4578.2|4577.6|4574.8|4581.6|4578.8|4577.6|4574.8|318
1607021340000|2020-12-03 18:49:00|4577.3|4574.5|4578.3|4575.5|4578.6|4575.8|4577.3|4574.5|75
1607021350000|2020-12-03 18:49:10|4578.6|4575.8|4579|4576.2|4579|4576.2|4578.3|4575.5|38
1607021360000|2020-12-03 18:49:20|4578.6|4575.8|4578.8|4576|4579|4576.2|4578.6|4575.8|37
1607021370000|2020-12-03 18:49:30|4578.6|4575.8|4580.3|4577.5|4580.6|4577.8|4578.6|4575.8|44
1607021380000|2020-12-03 18:49:40|4580|4577.2|4580.3|4577.5|4581|4578.2|4580|4577.2|33
1607021390000|2020-12-03 18:49:50|4580|4577.2|4580|4577.2|4580|4577.2|4579.6|4576.8|21
1607021400000|2020-12-03 18:50:00|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4579.6|4576.8|30
1607021410000|2020-12-03 18:50:10|4580.3|4577.5|4579.6|4576.8|4580.6|4577.8|4579.6|4576.8|47
1607021420000|2020-12-03 18:50:20|4579.8|4577|4579.3|4576.5|4579.8|4577|4578.6|4575.8|48
1607021430000|2020-12-03 18:50:30|4578.6|4575.8|4579.3|4576.5|4579.6|4576.8|4578.6|4575.8|23
1607021440000|2020-12-03 18:50:40|4579.6|4576.8|4580.3|4577.5|4580.3|4577.5|4579.3|4576.5|40
1607021450000|2020-12-03 18:50:50|4580|4577.2|4580.3|4577.5|4580.3|4577.5|4579.6|4576.8|16
1607021460000|2020-12-03 18:51:00|4580.1|4577.3|4579.3|4576.5|4580.1|4577.3|4578.6|4575.8|25
1607021470000|2020-12-03 18:51:10|4579.6|4576.8|4578.6|4575.8|4579.6|4576.8|4578.6|4575.8|13
1607021480000|2020-12-03 18:51:20|4578.3|4575.5|4578.6|4575.8|4578.6|4575.8|4578.3|4575.5|20
1607021490000|2020-12-03 18:51:30|4578.3|4575.5|4578.6|4575.8|4579.3|4576.5|4578.3|4575.5|21
1607021500000|2020-12-03 18:51:40|||||||||11
1607021510000|2020-12-03 18:51:50|4579|4576.2|4579.6|4576.8|4580.6|4577.8|4578.6|4575.8|91
1607021520000|2020-12-03 18:52:00|4579.8|4577|4579.6|4576.8|4580.3|4577.5|4579.6|4576.8|30
1607021530000|2020-12-03 18:52:10|||||||||3
1607021540000|2020-12-03 18:52:20|||||||||33
1607021550000|2020-12-03 18:52:30|4579.8|4577|4579.8|4577|4579.8|4577|4579.8|4577|14
1607021560000|2020-12-03 18:52:40|4580|4577.2|4579.6|4576.8|4580.3|4577.5|4579.6|4576.8|19
1607021570000|2020-12-03 18:52:50|4578.8|4576|4579.3|4576.5|4579.3|4576.5|4578.8|4576|22
1607021580000|2020-12-03 18:53:00|4578.8|4576|4578.6|4575.8|4578.8|4576|4578.6|4575.8|12
1607021590000|2020-12-03 18:53:10|||||||||2
1607021600000|2020-12-03 18:53:20|4578.3|4575.5|4575.3|4572.5|4578.3|4575.5|4575|4572.2|101
1607021610000|2020-12-03 18:53:30|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|25
1607021620000|2020-12-03 18:53:40|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4574.6|4571.8|20
1607021630000|2020-12-03 18:53:50|4575|4572.2|4574.3|4571.5|4575.3|4572.5|4573.6|4570.8|58
1607021640000|2020-12-03 18:54:00|4574|4571.2|4574.6|4571.8|4574.6|4571.8|4573.6|4570.8|79
1607021650000|2020-12-03 18:54:10|4574.3|4571.5|4575.6|4572.8|4575.6|4572.8|4573.6|4570.8|64
1607021660000|2020-12-03 18:54:20|4575.3|4572.5|4575.6|4572.8|4575.6|4572.8|4575.3|4572.5|6
1607021670000|2020-12-03 18:54:30|4575.8|4573|4576.3|4573.5|4576.3|4573.5|4575.6|4572.8|27
1607021680000|2020-12-03 18:54:40|4576.6|4573.8|4575.6|4572.8|4576.6|4573.8|4575.6|4572.8|22
1607021690000|2020-12-03 18:54:50|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|50
1607021700000|2020-12-03 18:55:00|4577.3|4574.5|4576.6|4573.8|4578.6|4575.8|4576.6|4573.8|46
1607021710000|2020-12-03 18:55:10|4577.1|4574.3|4576.6|4573.8|4577.6|4574.8|4576.3|4573.5|31
1607021720000|2020-12-03 18:55:20|4576.8|4574|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|26
1607021730000|2020-12-03 18:55:30|4576.6|4573.8|4576.3|4573.5|4576.6|4573.8|4576.3|4573.5|7
1607021740000|2020-12-03 18:55:40|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|8
1607021750000|2020-12-03 18:55:50|4576.8|4574|4576.6|4573.8|4577.3|4574.5|4576.6|4573.8|17
1607021760000|2020-12-03 18:56:00|4577|4574.2|4578.3|4575.5|4578.6|4575.8|4576.6|4573.8|31
1607021770000|2020-12-03 18:56:10|4577.6|4574.8|4577.6|4574.8|4578.3|4575.5|4577.3|4574.5|38
1607021780000|2020-12-03 18:56:20|4577.3|4574.5|4577.3|4574.5|4577.6|4574.8|4577|4574.2|52
1607021790000|2020-12-03 18:56:30|4576.8|4574|4576.6|4573.8|4576.8|4574|4576.3|4573.5|42
1607021800000|2020-12-03 18:56:40|4576.3|4573.5|4576.3|4573.5|4576.6|4573.8|4575.6|4572.8|60
1607021810000|2020-12-03 18:56:50|4576.6|4573.8|4575.6|4572.8|4576.6|4573.8|4575.6|4572.8|53
1607021820000|2020-12-03 18:57:00|4576|4573.2|4576.8|4574|4577.3|4574.5|4576|4573.2|54
1607021830000|2020-12-03 18:57:10|4576.6|4573.8|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|22
1607021840000|2020-12-03 18:57:20|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.6|4573.8|22
1607021850000|2020-12-03 18:57:30|4576|4573.2|4576.3|4573.5|4576.6|4573.8|4576|4573.2|10
1607021860000|2020-12-03 18:57:40|4576.6|4573.8|4576.6|4573.8|4577.6|4574.8|4576.3|4573.5|136
1607021870000|2020-12-03 18:57:50|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|133
1607021880000|2020-12-03 18:58:00|4576.8|4574|4578.8|4576|4579.3|4576.5|4576.8|4574|68
1607021890000|2020-12-03 18:58:10|4579|4576.2|4578.3|4575.5|4579.6|4576.8|4578|4575.2|26
1607021900000|2020-12-03 18:58:20|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|26
1607021910000|2020-12-03 18:58:30|4579|4576.2|4579.3|4576.5|4579.6|4576.8|4578.6|4575.8|37
1607021920000|2020-12-03 18:58:40|4579.6|4576.8|4579|4576.2|4579.6|4576.8|4579|4576.2|0
1607021930000|2020-12-03 18:58:50|4578.6|4575.8|4579.6|4576.8|4580.6|4577.8|4578.6|4575.8|106
1607021940000|2020-12-03 18:59:00|4579.3|4576.5|4579.3|4576.5|4580|4577.2|4579|4576.2|47
1607021950000|2020-12-03 18:59:10|4579.6|4576.8|4580.6|4577.8|4581.6|4578.8|4579.6|4576.8|27
1607021960000|2020-12-03 18:59:20|4580.8|4578|4579.6|4576.8|4581|4578.2|4579.6|4576.8|20
1607021970000|2020-12-03 18:59:30|4580|4577.2|4580|4577.2|4580.3|4577.5|4579.3|4576.5|56
1607021980000|2020-12-03 18:59:40|4580.3|4577.5|4579.3|4576.5|4580.3|4577.5|4578.6|4575.8|28
1607021990000|2020-12-03 18:59:50|4578.6|4575.8|4579.3|4576.5|4579.6|4576.8|4578.6|4575.8|49
1607022000000|2020-12-03 19:00:00|4578.6|4575.8|4579.6|4576.8|4579.6|4576.8|4576.6|4573.8|140
1607022010000|2020-12-03 19:00:10|4580|4577.2|4579.6|4576.8|4580.3|4577.5|4579.6|4576.8|19
1607022020000|2020-12-03 19:00:20|4580|4577.2|4580.3|4577.5|4581.3|4578.5|4580|4577.2|35
1607022030000|2020-12-03 19:00:30|4580.6|4577.8|4579.6|4576.8|4580.8|4578|4579.3|4576.5|29
1607022040000|2020-12-03 19:00:40|4579.3|4576.5|4580.3|4577.5|4580.6|4577.8|4579.3|4576.5|27
1607022050000|2020-12-03 19:00:50|4580.6|4577.8|4580.3|4577.5|4580.6|4577.8|4580|4577.2|16
1607022060000|2020-12-03 19:01:00|4580|4577.2|4580.6|4577.8|4580.6|4577.8|4579.3|4576.5|75
1607022070000|2020-12-03 19:01:10|4580.3|4577.5|4581.3|4578.5|4581.6|4578.8|4580.3|4577.5|31
1607022080000|2020-12-03 19:01:20|4581|4578.2|4582.3|4579.5|4582.6|4579.8|4581|4578.2|70
1607022090000|2020-12-03 19:01:30|4582.6|4579.8|4581.6|4578.8|4583|4580.2|4581.3|4578.5|34
1607022100000|2020-12-03 19:01:40|4581.3|4578.5|4580.6|4577.8|4581.6|4578.8|4580.6|4577.8|16
1607022110000|2020-12-03 19:01:50|4580.3|4577.5|4579.6|4576.8|4580.3|4577.5|4579.3|4576.5|31
1607022120000|2020-12-03 19:02:00|4579.3|4576.5|4579.6|4576.8|4580.3|4577.5|4578.6|4575.8|62
1607022130000|2020-12-03 19:02:10|4579.3|4576.5|4578.6|4575.8|4579.3|4576.5|4577.6|4574.8|57
1607022140000|2020-12-03 19:02:20|4578.3|4575.5|4577.3|4574.5|4578.6|4575.8|4577|4574.2|20
1607022150000|2020-12-03 19:02:30|4577.6|4574.8|4577.3|4574.5|4577.6|4574.8|4576.6|4573.8|29
1607022160000|2020-12-03 19:02:40|4577.6|4574.8|4579.3|4576.5|4579.3|4576.5|4577.3|4574.5|78
1607022170000|2020-12-03 19:02:50|4579.6|4576.8|4578|4575.2|4579.6|4576.8|4577.6|4574.8|63
1607022180000|2020-12-03 19:03:00|4578.3|4575.5|4576.8|4574|4578.3|4575.5|4576.8|4574|139
1607022190000|2020-12-03 19:03:10|4577|4574.2|4576.3|4573.5|4577|4574.2|4576|4573.2|39
1607022200000|2020-12-03 19:03:20|4576.6|4573.8|4576.8|4574|4576.8|4574|4576.3|4573.5|58
1607022210000|2020-12-03 19:03:30|4576.6|4573.8|4576.3|4573.5|4576.6|4573.8|4576|4573.2|23
1607022220000|2020-12-03 19:03:40|4576|4573.2|4576|4573.2|4576|4573.2|4574|4571.2|91
1607022230000|2020-12-03 19:03:50|4575.8|4573|4574|4571.2|4575.8|4573|4574|4571.2|24
1607022240000|2020-12-03 19:04:00|4574.3|4571.5|4575.3|4572.5|4575.3|4572.5|4574|4571.2|27
1607022250000|2020-12-03 19:04:10|4575|4572.2|4577|4574.2|4577.3|4574.5|4575|4572.2|18
1607022260000|2020-12-03 19:04:20|4576.3|4573.5|4577|4574.2|4577|4574.2|4576|4573.2|8
1607022270000|2020-12-03 19:04:30|4577.3|4574.5|4577.8|4575|4578|4575.2|4577|4574.2|22
1607022280000|2020-12-03 19:04:40|4577.6|4574.8|4576|4573.2|4577.6|4574.8|4576|4573.2|24
1607022290000|2020-12-03 19:04:50|4575|4572.2|4576|4573.2|4576.3|4573.5|4575|4572.2|31
1607022300000|2020-12-03 19:05:00|4575.8|4573|4575.3|4572.5|4576|4573.2|4575|4572.2|36
1607022310000|2020-12-03 19:05:10|4576|4573.2|4576.5|4573.7|4577|4574.2|4575.3|4572.5|118
1607022320000|2020-12-03 19:05:20|4576.3|4573.5|4576.3|4573.5|4577|4574.2|4575|4572.2|31
1607022330000|2020-12-03 19:05:30|4576|4573.2|4576|4573.2|4576.3|4573.5|4575|4572.2|28
1607022340000|2020-12-03 19:05:40|4576.3|4573.5|4576.3|4573.5|4576.3|4573.5|4576.3|4573.5|8
1607022350000|2020-12-03 19:05:50|4577|4574.2|4577|4574.2|4577|4574.2|4576.3|4573.5|36
1607022360000|2020-12-03 19:06:00|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4577|4574.2|6
1607022370000|2020-12-03 19:06:10|4577.6|4574.8|4577.3|4574.5|4577.6|4574.8|4577.3|4574.5|1
1607022380000|2020-12-03 19:06:20|4577|4574.2|4576.3|4573.5|4577|4574.2|4576|4573.2|14
1607022390000|2020-12-03 19:06:30|4576.6|4573.8|4576.3|4573.5|4576.6|4573.8|4575.6|4572.8|14
1607022400000|2020-12-03 19:06:40|4576.6|4573.8|4578.3|4575.5|4578.6|4575.8|4576.6|4573.8|92
1607022410000|2020-12-03 19:06:50|4578.8|4576|4578.6|4575.8|4579.3|4576.5|4578.6|4575.8|88
1607022420000|2020-12-03 19:07:00|4578.3|4575.5|4578|4575.2|4578.6|4575.8|4577.6|4574.8|23
1607022430000|2020-12-03 19:07:10|4578.3|4575.5|4579|4576.2|4579|4576.2|4578.3|4575.5|38
1607022440000|2020-12-03 19:07:20|4579.3|4576.5|4578.3|4575.5|4579.3|4576.5|4578|4575.2|18
1607022450000|2020-12-03 19:07:30|4578|4575.2|4577.3|4574.5|4578.3|4575.5|4577.3|4574.5|14
1607022460000|2020-12-03 19:07:40|4576.6|4573.8|4575.3|4572.5|4577.3|4574.5|4575|4572.2|82
1607022470000|2020-12-03 19:07:50|||||||||2
1607022480000|2020-12-03 19:08:00|4574.8|4572|4576|4573.2|4576|4573.2|4574.8|4572|21
1607022490000|2020-12-03 19:08:10|4576.3|4573.5|4576.3|4573.5|4577|4574.2|4576|4573.2|24
1607022500000|2020-12-03 19:08:20|4576|4573.2|4577|4574.2|4577.6|4574.8|4575.6|4572.8|38
1607022510000|2020-12-03 19:08:30|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4576.6|4573.8|44
1607022520000|2020-12-03 19:08:40|4577|4574.2|4576.3|4573.5|4577|4574.2|4576.3|4573.5|1
1607022530000|2020-12-03 19:08:50|4576|4573.2|4576.3|4573.5|4576.3|4573.5|4576|4573.2|0
1607022540000|2020-12-03 19:09:00|4576.6|4573.8|4577.3|4574.5|4577.3|4574.5|4576.6|4573.8|22
1607022550000|2020-12-03 19:09:10|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.3|4574.5|5
1607022560000|2020-12-03 19:09:20|4577.3|4574.5|4576.6|4573.8|4577.3|4574.5|4576.6|4573.8|25
1607022570000|2020-12-03 19:09:30|4576.3|4573.5|4576.3|4573.5|4576.6|4573.8|4576|4573.2|31
1607022580000|2020-12-03 19:09:40|4576|4573.2|4575.6|4572.8|4576|4573.2|4575.3|4572.5|6
1607022590000|2020-12-03 19:09:50|4575.3|4572.5|4575.3|4572.5|4575.6|4572.8|4574.3|4571.5|78
1607022600000|2020-12-03 19:10:00|4575.1|4572.3|4576.6|4573.8|4576.6|4573.8|4574.3|4571.5|94
1607022610000|2020-12-03 19:10:10|4576.3|4573.5|4576.3|4573.5|4577.6|4574.8|4576|4573.2|127
1607022620000|2020-12-03 19:10:20|4576.8|4574|4576.6|4573.8|4577|4574.2|4576.3|4573.5|35
1607022630000|2020-12-03 19:10:30|4577|4574.2|4577.8|4575|4577.8|4575|4577|4574.2|44
1607022640000|2020-12-03 19:10:40|4577.3|4574.5|4577.3|4574.5|4577.6|4574.8|4576.8|4574|54
1607022650000|2020-12-03 19:10:50|4577|4574.2|4575.3|4572.5|4577.3|4574.5|4575|4572.2|75
1607022660000|2020-12-03 19:11:00|4575|4572.2|4574.3|4571.5|4575.3|4572.5|4574.3|4571.5|83
1607022670000|2020-12-03 19:11:10|4574|4571.2|4575.3|4572.5|4575.6|4572.8|4574|4571.2|47
1607022680000|2020-12-03 19:11:20|4575.6|4572.8|4574.3|4571.5|4575.6|4572.8|4573.8|4571|24
1607022690000|2020-12-03 19:11:30|4574|4571.2|4573.3|4570.5|4574|4571.2|4572.6|4569.8|168
1607022700000|2020-12-03 19:11:40|4573.6|4570.8|4573.6|4570.8|4574|4571.2|4573|4570.2|70
1607022710000|2020-12-03 19:11:50|4573.3|4570.5|4575.3|4572.5|4575.3|4572.5|4573.3|4570.5|211
1607022720000|2020-12-03 19:12:00|4574.8|4572|4575.3|4572.5|4576.3|4573.5|4574.8|4572|85
1607022730000|2020-12-03 19:12:10|4575|4572.2|4574.3|4571.5|4575|4572.2|4574|4571.2|30
1607022740000|2020-12-03 19:12:20|4574.6|4571.8|4575.3|4572.5|4575.6|4572.8|4574.6|4571.8|41
1607022750000|2020-12-03 19:12:30|4575|4572.2|4574.3|4571.5|4575|4572.2|4573.6|4570.8|123
1607022760000|2020-12-03 19:12:40|4574.1|4571.3|4574.3|4571.5|4574.3|4571.5|4573.6|4570.8|7
1607022770000|2020-12-03 19:12:50|4573.8|4571|4573.3|4570.5|4573.8|4571|4573.3|4570.5|33
1607022780000|2020-12-03 19:13:00|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|4
1607022790000|2020-12-03 19:13:10|4573.1|4570.3|4573.3|4570.5|4573.3|4570.5|4572.8|4570|13
1607022800000|2020-12-03 19:13:20|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|11
1607022810000|2020-12-03 19:13:30|4573.6|4570.8|4572.3|4569.5|4573.6|4570.8|4572.3|4569.5|29
1607022820000|2020-12-03 19:13:40|4572.1|4569.3|4572.3|4569.5|4572.3|4569.5|4571.6|4568.8|24
1607022830000|2020-12-03 19:13:50|4572.6|4569.8|4573.1|4570.3|4573.1|4570.3|4572.3|4569.5|19
1607022840000|2020-12-03 19:14:00|4573.3|4570.5|4572.8|4570|4573.3|4570.5|4572.8|4570|18
1607022850000|2020-12-03 19:14:10|4573.1|4570.3|4572.3|4569.5|4573.1|4570.3|4572.1|4569.3|13
1607022860000|2020-12-03 19:14:20|4572.6|4569.8|4572.1|4569.3|4573.1|4570.3|4571.8|4569|48
1607022870000|2020-12-03 19:14:30|4571.6|4568.8|4572.1|4569.3|4572.1|4569.3|4571.6|4568.8|13
1607022880000|2020-12-03 19:14:40|4571.3|4568.5|4573.1|4570.3|4573.1|4570.3|4571.1|4568.3|39
1607022890000|2020-12-03 19:14:50|4572.8|4570|4572.1|4569.3|4572.8|4570|4572.1|4569.3|29
1607022900000|2020-12-03 19:15:00|4572.3|4569.5|4572.1|4569.3|4572.6|4569.8|4571.3|4568.5|42
1607022910000|2020-12-03 19:15:10|4571.6|4568.8|4571.1|4568.3|4571.6|4568.8|4571.1|4568.3|30
1607022920000|2020-12-03 19:15:20|4570.6|4567.8|4571.3|4568.5|4571.6|4568.8|4570.6|4567.8|43
1607022930000|2020-12-03 19:15:30|4571.6|4568.8|4571.3|4568.5|4571.6|4568.8|4571.1|4568.3|36
1607022940000|2020-12-03 19:15:40|4571.6|4568.8|4571.8|4569|4572.6|4569.8|4571.3|4568.5|86
1607022950000|2020-12-03 19:15:50|4572.1|4569.3|4572.1|4569.3|4572.1|4569.3|4571.3|4568.5|35
1607022960000|2020-12-03 19:16:00|4571.3|4568.5|4572.8|4570|4573.6|4570.8|4571.3|4568.5|159
1607022970000|2020-12-03 19:16:10|4573.1|4570.3|4573.3|4570.5|4573.3|4570.5|4572.8|4570|51
1607022980000|2020-12-03 19:16:20|4573.1|4570.3|4576.1|4573.3|4576.1|4573.3|4573.1|4570.3|60
1607022990000|2020-12-03 19:16:30|4576.3|4573.5|4577.3|4574.5|4578.1|4575.3|4576.1|4573.3|108
1607023000000|2020-12-03 19:16:40|4577.1|4574.3|4575.8|4573|4577.3|4574.5|4575.8|4573|25
1607023010000|2020-12-03 19:16:50|4576.1|4573.3|4575.6|4572.8|4576.1|4573.3|4575.1|4572.3|20
1607023020000|2020-12-03 19:17:00|4575.3|4572.5|4574.3|4571.5|4575.3|4572.5|4574.1|4571.3|12
1607023030000|2020-12-03 19:17:10|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|13
1607023040000|2020-12-03 19:17:20|4574.3|4571.5|4572.3|4569.5|4574.3|4571.5|4572.1|4569.3|60
1607023050000|2020-12-03 19:17:30|4572.8|4570|4575.1|4572.3|4575.3|4572.5|4572.8|4570|92
1607023060000|2020-12-03 19:17:40|4575.3|4572.5|4575.3|4572.5|4576.1|4573.3|4575.1|4572.3|78
1607023070000|2020-12-03 19:17:50|4575.1|4572.3|4575.3|4572.5|4575.6|4572.8|4574.6|4571.8|102
1607023080000|2020-12-03 19:18:00|4575.1|4572.3|4576.6|4573.8|4577.1|4574.3|4575.1|4572.3|38
1607023090000|2020-12-03 19:18:10|4576.8|4574|4577.3|4574.5|4577.6|4574.8|4576.8|4574|19
1607023100000|2020-12-03 19:18:20|4577.6|4574.8|4578.3|4575.5|4578.6|4575.8|4577.3|4574.5|21
1607023110000|2020-12-03 19:18:30|4578.6|4575.8|4579.1|4576.3|4579.6|4576.8|4578.3|4575.5|58
1607023120000|2020-12-03 19:18:40|4579.3|4576.5|4577.3|4574.5|4579.6|4576.8|4577.3|4574.5|65
1607023130000|2020-12-03 19:18:50|4577.6|4574.8|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|167
1607023140000|2020-12-03 19:19:00|4576.3|4573.5|4578.3|4575.5|4578.6|4575.8|4576.3|4573.5|47
1607023150000|2020-12-03 19:19:10|4578.6|4575.8|4577.3|4574.5|4578.6|4575.8|4577.3|4574.5|11
1607023160000|2020-12-03 19:19:20|4577.1|4574.3|4578.3|4575.5|4578.3|4575.5|4577.1|4574.3|10
1607023170000|2020-12-03 19:19:30|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|4577.6|4574.8|61
1607023180000|2020-12-03 19:19:40|4577.8|4575|4577.3|4574.5|4577.8|4575|4577.1|4574.3|18
1607023190000|2020-12-03 19:19:50|4577.1|4574.3|4576.3|4573.5|4577.3|4574.5|4576.1|4573.3|13
1607023200000|2020-12-03 19:20:00|4576.1|4573.3|4576.1|4573.3|4576.3|4573.5|4575.6|4572.8|73
1607023210000|2020-12-03 19:20:10|4577.1|4574.3|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|63
1607023220000|2020-12-03 19:20:20|4577.3|4574.5|4577.3|4574.5|4577.6|4574.8|4577.1|4574.3|20
1607023230000|2020-12-03 19:20:30|4577.6|4574.8|4575.3|4572.5|4577.6|4574.8|4575.1|4572.3|43
1607023240000|2020-12-03 19:20:40|4575.1|4572.3|4575.3|4572.5|4575.6|4572.8|4575.1|4572.3|3
1607023250000|2020-12-03 19:20:50|4575.6|4572.8|4576.1|4573.3|4576.1|4573.3|4575.3|4572.5|33
1607023260000|2020-12-03 19:21:00|4575.8|4573|4576.1|4573.3|4576.6|4573.8|4575.3|4572.5|81
1607023270000|2020-12-03 19:21:10|4576.3|4573.5|4577.3|4574.5|4577.6|4574.8|4576.3|4573.5|38
1607023280000|2020-12-03 19:21:20|4577.6|4574.8|4578.3|4575.5|4578.3|4575.5|4576.6|4573.8|154
1607023290000|2020-12-03 19:21:30|4577.6|4574.8|4577.1|4574.3|4578.1|4575.3|4577.1|4574.3|46
1607023300000|2020-12-03 19:21:40|4576.8|4574|4575.1|4572.3|4577.1|4574.3|4575.1|4572.3|114
1607023310000|2020-12-03 19:21:50|4574.6|4571.8|4575.1|4572.3|4575.1|4572.3|4574.6|4571.8|22
1607023320000|2020-12-03 19:22:00|4574.6|4571.8|4574.6|4571.8|4575.6|4572.8|4574.1|4571.3|61
1607023330000|2020-12-03 19:22:10|4575.1|4572.3|4576.1|4573.3|4576.1|4573.3|4575.1|4572.3|201
1607023340000|2020-12-03 19:22:20|4575.6|4572.8|4574.3|4571.5|4575.6|4572.8|4574.1|4571.3|88
1607023350000|2020-12-03 19:22:30|4574.6|4571.8|4576.6|4573.8|4576.6|4573.8|4574.6|4571.8|83
1607023360000|2020-12-03 19:22:40|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4575.3|4572.5|30
1607023370000|2020-12-03 19:22:50|4576.8|4574|4578.3|4575.5|4578.3|4575.5|4576.3|4573.5|108
1607023380000|2020-12-03 19:23:00|4578.1|4575.3|4576.3|4573.5|4578.1|4575.3|4576.1|4573.3|66
1607023390000|2020-12-03 19:23:10|4576.1|4573.3|4577.6|4574.8|4577.6|4574.8|4575.8|4573|27
1607023400000|2020-12-03 19:23:20|4578.1|4575.3|4576.3|4573.5|4578.1|4575.3|4576.3|4573.5|49
1607023410000|2020-12-03 19:23:30|4576.6|4573.8|4577.1|4574.3|4577.6|4574.8|4576.1|4573.3|96
1607023420000|2020-12-03 19:23:40|4577.3|4574.5|4576.3|4573.5|4577.3|4574.5|4576.3|4573.5|167
1607023430000|2020-12-03 19:23:50|4575.6|4572.8|4574.8|4572|4575.6|4572.8|4574.6|4571.8|222
1607023440000|2020-12-03 19:24:00|4575.1|4572.3|4576.3|4573.5|4576.6|4573.8|4574.6|4571.8|122
1607023450000|2020-12-03 19:24:10|4576.6|4573.8|4577.3|4574.5|4578.1|4575.3|4576.3|4573.5|54
1607023460000|2020-12-03 19:24:20|4577.6|4574.8|4577.6|4574.8|4578.1|4575.3|4576.6|4573.8|45
1607023470000|2020-12-03 19:24:30|4577.3|4574.5|4578.6|4575.8|4578.8|4576|4577.3|4574.5|64
1607023480000|2020-12-03 19:24:40|4579.1|4576.3|4579.3|4576.5|4579.3|4576.5|4578.1|4575.3|41
1607023490000|2020-12-03 19:24:50|4579.1|4576.3|4579.3|4576.5|4579.6|4576.8|4578.3|4575.5|160
1607023500000|2020-12-03 19:25:00|4579.1|4576.3|4576.3|4573.5|4579.1|4576.3|4576.1|4573.3|168
1607023510000|2020-12-03 19:25:10|4576.6|4573.8|4576.3|4573.5|4577.1|4574.3|4576.3|4573.5|86
1607023520000|2020-12-03 19:25:20|4576.1|4573.3|4574.6|4571.8|4576.1|4573.3|4573.6|4570.8|182
1607023530000|2020-12-03 19:25:30|4574.3|4571.5|4573.3|4570.5|4574.3|4571.5|4572.6|4569.8|108
1607023540000|2020-12-03 19:25:40|4573.1|4570.3|4576.6|4573.8|4576.6|4573.8|4573.1|4570.3|100
1607023550000|2020-12-03 19:25:50|4576.8|4574|4578.6|4575.8|4578.6|4575.8|4576.6|4573.8|168
1607023560000|2020-12-03 19:26:00|4578.3|4575.5|4577.6|4574.8|4578.6|4575.8|4576.6|4573.8|138
1607023570000|2020-12-03 19:26:10|4577.3|4574.5|4577.3|4574.5|4578.1|4575.3|4576.8|4574|99
1607023580000|2020-12-03 19:26:20|4576.8|4574|4574.6|4571.8|4577.1|4574.3|4574.1|4571.3|57
1607023590000|2020-12-03 19:26:30|4575.1|4572.3|4575.3|4572.5|4575.6|4572.8|4573.6|4570.8|76
1607023600000|2020-12-03 19:26:40|4575.6|4572.8|4574.6|4571.8|4576.1|4573.3|4574.6|4571.8|120
1607023610000|2020-12-03 19:26:50|4574.3|4571.5|4572.6|4569.8|4574.6|4571.8|4571.6|4568.8|79
1607023620000|2020-12-03 19:27:00|4572.3|4569.5|4571.6|4568.8|4572.6|4569.8|4571.3|4568.5|54
1607023630000|2020-12-03 19:27:10|4571.3|4568.5|4572.3|4569.5|4573.6|4570.8|4570.6|4567.8|177
1607023640000|2020-12-03 19:27:20|4572.6|4569.8|4573.3|4570.5|4573.6|4570.8|4572.3|4569.5|115
1607023650000|2020-12-03 19:27:30|4573.6|4570.8|4574.6|4571.8|4575.1|4572.3|4573.6|4570.8|251
1607023660000|2020-12-03 19:27:40|4574.3|4571.5|4574.3|4571.5|4574.6|4571.8|4573.6|4570.8|131
1607023670000|2020-12-03 19:27:50|4574.6|4571.8|4574.3|4571.5|4575.8|4573|4573.6|4570.8|167
1607023680000|2020-12-03 19:28:00|4574.6|4571.8|4573.6|4570.8|4575.1|4572.3|4572.1|4569.3|303
1607023690000|2020-12-03 19:28:10|4574.6|4571.8|4573.6|4570.8|4574.6|4571.8|4571.6|4568.8|258
1607023700000|2020-12-03 19:28:20|4574.1|4571.3|4573.1|4570.3|4575.3|4572.5|4573.1|4570.3|1035
1607023710000|2020-12-03 19:28:30|4572.8|4570|4571.8|4569|4573.1|4570.3|4570.6|4567.8|319
1607023720000|2020-12-03 19:28:40|4572.1|4569.3|4571.8|4569|4573.1|4570.3|4570.1|4567.3|373
1607023730000|2020-12-03 19:28:50|4572.1|4569.3|4573.1|4570.3|4574.1|4571.3|4572.1|4569.3|265
1607023740000|2020-12-03 19:29:00|4573.3|4570.5|4576.8|4574|4576.8|4574|4573.1|4570.3|352
1607023750000|2020-12-03 19:29:10|4576.3|4573.5|4574.1|4571.3|4576.3|4573.5|4573.1|4570.3|264
1607023760000|2020-12-03 19:29:20|4573.6|4570.8|4573.6|4570.8|4574.1|4571.3|4573.1|4570.3|243
1607023770000|2020-12-03 19:29:30|4574.1|4571.3|4574.1|4571.3|4575.1|4572.3|4573.1|4570.3|438
1607023780000|2020-12-03 19:29:40|4573.6|4570.8|4575.6|4572.8|4576.1|4573.3|4573.6|4570.8|320
1607023790000|2020-12-03 19:29:50|4575.1|4572.3|4575.1|4572.3|4575.6|4572.8|4574.1|4571.3|429
1607023800000|2020-12-03 19:30:00|4575.6|4572.8|4573.6|4570.8|4576.8|4574|4573.6|4570.8|204
1607023810000|2020-12-03 19:30:10|4573.8|4571|4576.8|4574|4577.1|4574.3|4573.6|4570.8|150
1607023820000|2020-12-03 19:30:20|4576.1|4573.3|4575.8|4573|4576.6|4573.8|4575.6|4572.8|33
1607023830000|2020-12-03 19:30:30|4576.6|4573.8|4577.8|4575|4578.1|4575.3|4575.6|4572.8|316
1607023840000|2020-12-03 19:30:40|4577.3|4574.5|4577.3|4574.5|4577.8|4575|4576.6|4573.8|82
1607023850000|2020-12-03 19:30:50|4577.6|4574.8|4577.6|4574.8|4579.1|4576.3|4576.8|4574|150
1607023860000|2020-12-03 19:31:00|4577.3|4574.5|4577.1|4574.3|4577.6|4574.8|4576.6|4573.8|153
1607023870000|2020-12-03 19:31:10|4576.8|4574|4575.6|4572.8|4577.1|4574.3|4574.6|4571.8|104
1607023880000|2020-12-03 19:31:20|4575.8|4573|4575.6|4572.8|4576.6|4573.8|4574.8|4572|51
1607023890000|2020-12-03 19:31:30|4575.8|4573|4575.6|4572.8|4576.6|4573.8|4574.8|4572|120
1607023900000|2020-12-03 19:31:40|4575.3|4572.5|4575.8|4573|4576.1|4573.3|4574.6|4571.8|125
1607023910000|2020-12-03 19:31:50|4576.1|4573.3|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|37
1607023920000|2020-12-03 19:32:00|4575.1|4572.3|4575.6|4572.8|4575.6|4572.8|4574.8|4572|26
1607023930000|2020-12-03 19:32:10|4575.1|4572.3|4575.6|4572.8|4576.6|4573.8|4574.8|4572|59
1607023940000|2020-12-03 19:32:20|||||||||8
1607023950000|2020-12-03 19:32:30|4575.1|4572.3|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|47
1607023960000|2020-12-03 19:32:40|4575.1|4572.3|4575.1|4572.3|4575.6|4572.8|4574.6|4571.8|111
1607023970000|2020-12-03 19:32:50|4574.8|4572|4575.1|4572.3|4575.1|4572.3|4574.6|4571.8|39
1607023980000|2020-12-03 19:33:00|4575.3|4572.5|4576.8|4574|4578.6|4575.8|4575.1|4572.3|67
1607023990000|2020-12-03 19:33:10|4576.6|4573.8|4576.1|4573.3|4576.6|4573.8|4575.6|4572.8|9
1607024010000|2020-12-03 19:33:30|4575.8|4573|4575.8|4573|4576.1|4573.3|4575.6|4572.8|22
1607024020000|2020-12-03 19:33:40|4576.1|4573.3|4577.6|4574.8|4577.6|4574.8|4576.1|4573.3|24
1607024030000|2020-12-03 19:33:50|4577.1|4574.3|4577.1|4574.3|4577.6|4574.8|4576.8|4574|58
1607024040000|2020-12-03 19:34:00|4576.8|4574|4576.6|4573.8|4576.8|4574|4576.1|4573.3|48
1607024050000|2020-12-03 19:34:10|4576.3|4573.5|4576.1|4573.3|4576.3|4573.5|4576.1|4573.3|15
1607024060000|2020-12-03 19:34:20|4576.6|4573.8|4577.1|4574.3|4577.1|4574.3|4576.6|4573.8|22
1607024070000|2020-12-03 19:34:30|4577.6|4574.8|4577.8|4575|4577.8|4575|4577.6|4574.8|70
1607024080000|2020-12-03 19:34:40|4578.1|4575.3|4577.6|4574.8|4578.1|4575.3|4577.6|4574.8|9
1607024090000|2020-12-03 19:34:50|4577.3|4574.5|4577.6|4574.8|4577.8|4575|4577.1|4574.3|72
1607024100000|2020-12-03 19:35:00|4576.8|4574|4575.8|4573|4577.1|4574.3|4575.8|4573|124
1607024110000|2020-12-03 19:35:10|4576.1|4573.3|4575.8|4573|4576.1|4573.3|4575.1|4572.3|45
1607024120000|2020-12-03 19:35:20|4575.6|4572.8|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|24
1607024130000|2020-12-03 19:35:30|||||||||3
1607024140000|2020-12-03 19:35:40|||||||||1
1607024150000|2020-12-03 19:35:50|4576.8|4574|4576.8|4574|4577.1|4574.3|4576.1|4573.3|641
1607024160000|2020-12-03 19:36:00|4577.1|4574.3|4577.6|4574.8|4577.6|4574.8|4577.1|4574.3|36
1607024170000|2020-12-03 19:36:10|||||||||2
1607024180000|2020-12-03 19:36:20|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.6|4573.8|5
1607024190000|2020-12-03 19:36:30|4576.8|4574|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|25
1607024200000|2020-12-03 19:36:40|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.1|4575.3|64
1607024210000|2020-12-03 19:36:50|4577.6|4574.8|4577.6|4574.8|4577.8|4575|4577.6|4574.8|11
1607024220000|2020-12-03 19:37:00|4577.8|4575|4577.6|4574.8|4577.8|4575|4577.6|4574.8|11
1607024240000|2020-12-03 19:37:20|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|32
1607024250000|2020-12-03 19:37:30|4576.8|4574|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|34
1607024260000|2020-12-03 19:37:40|4576.8|4574|4576.6|4573.8|4576.8|4574|4576.6|4573.8|0
1607024270000|2020-12-03 19:37:50|4576.8|4574|4576.6|4573.8|4577.1|4574.3|4576.6|4573.8|9
1607024300000|2020-12-03 19:38:20|4576.1|4573.3|4576.6|4573.8|4576.6|4573.8|4575.8|4573|35
1607024310000|2020-12-03 19:38:30|4576.1|4573.3|4575.8|4573|4576.1|4573.3|4575.6|4572.8|4
1607024320000|2020-12-03 19:38:40|4575.6|4572.8|4575.8|4573|4576.1|4573.3|4575.6|4572.8|33
1607024330000|2020-12-03 19:38:50|4576.1|4573.3|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|3
1607024340000|2020-12-03 19:39:00|4574.8|4572|4574.6|4571.8|4574.8|4572|4574.6|4571.8|44
1607024350000|2020-12-03 19:39:10|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|47
1607024360000|2020-12-03 19:39:20|4575.1|4572.3|4574.6|4571.8|4575.6|4572.8|4574.6|4571.8|80
1607024370000|2020-12-03 19:39:30|4574.8|4572|4574.8|4572|4574.8|4572|4574.8|4572|5
1607024380000|2020-12-03 19:39:40|4575.6|4572.8|4575.6|4572.8|4575.8|4573|4575.6|4572.8|2
1607024390000|2020-12-03 19:39:50|4576.1|4573.3|4575.8|4573|4576.6|4573.8|4575.6|4572.8|52
1607024400000|2020-12-03 19:40:00|4576.1|4573.3|4575.8|4573|4576.6|4573.8|4575.6|4572.8|43
1607024410000|2020-12-03 19:40:10|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|3
1607024420000|2020-12-03 19:40:20|||||||||1
1607024430000|2020-12-03 19:40:30|||||||||2
1607024440000|2020-12-03 19:40:40|4577.6|4574.8|4576.6|4573.8|4578.6|4575.8|4576.6|4573.8|213
1607024450000|2020-12-03 19:40:50|4576.1|4573.3|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|51
1607024460000|2020-12-03 19:41:00|4576.3|4573.5|4574.6|4571.8|4576.6|4573.8|4574.6|4571.8|85
1607024470000|2020-12-03 19:41:10|4574.8|4572|4574.6|4571.8|4574.8|4572|4574.6|4571.8|11
1607024480000|2020-12-03 19:41:20|4574.8|4572|4574.6|4571.8|4574.8|4572|4574.6|4571.8|5
1607024490000|2020-12-03 19:41:30|4574.8|4572|4574.8|4572|4574.8|4572|4574.8|4572|5
1607024500000|2020-12-03 19:41:40|4574.1|4571.3|4574.8|4572|4574.8|4572|4574.1|4571.3|173
1607024510000|2020-12-03 19:41:50|4575.6|4572.8|4575.8|4573|4575.8|4573|4575.6|4572.8|8
1607024520000|2020-12-03 19:42:00|4575.6|4572.8|4575.8|4573|4575.8|4573|4575.6|4572.8|0
1607024530000|2020-12-03 19:42:10|4575.6|4572.8|4575.6|4572.8|4575.8|4573|4575.6|4572.8|2
1607024540000|2020-12-03 19:42:20|4575.8|4573|4576.8|4574|4577.6|4574.8|4575.6|4572.8|52
1607024550000|2020-12-03 19:42:30|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.6|4573.8|4
1607024560000|2020-12-03 19:42:40|4576.8|4574|4576.6|4573.8|4576.8|4574|4576.6|4573.8|1
1607024570000|2020-12-03 19:42:50|4576.8|4574|4576.8|4574|4576.8|4574|4576.6|4573.8|1
1607024580000|2020-12-03 19:43:00|4576.6|4573.8|4576.8|4574|4577.6|4574.8|4576.6|4573.8|59
1607024590000|2020-12-03 19:43:10|4577.6|4574.8|4576.8|4574|4577.6|4574.8|4576.6|4573.8|60
1607024600000|2020-12-03 19:43:20|4576.6|4573.8|4576.6|4573.8|4576.8|4574|4576.6|4573.8|0
1607024610000|2020-12-03 19:43:30|4576.1|4573.3|4575.8|4573|4576.1|4573.3|4575.8|4573|39
1607024620000|2020-12-03 19:43:40|4575.6|4572.8|4575.6|4572.8|4575.8|4573|4574.6|4571.8|211
1607024630000|2020-12-03 19:43:50|4575.8|4573|4575.8|4573|4576.6|4573.8|4575.8|4573|46
1607024640000|2020-12-03 19:44:00|4576.1|4573.3|4576.6|4573.8|4576.6|4573.8|4575.8|4573|37
1607024650000|2020-12-03 19:44:10|4577.6|4574.8|4576.8|4574|4577.6|4574.8|4576.8|4574|39
1607024660000|2020-12-03 19:44:20|4577.1|4574.3|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|99
1607024670000|2020-12-03 19:44:30|4576.8|4574|4576.6|4573.8|4576.8|4574|4575.8|4573|40
1607024680000|2020-12-03 19:44:40|4575.8|4573|4576.6|4573.8|4576.6|4573.8|4575.8|4573|23
1607024690000|2020-12-03 19:44:50|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.1|4573.3|24
1607024700000|2020-12-03 19:45:00|4576.8|4574|4576.8|4574|4577.6|4574.8|4576.6|4573.8|77
1607024710000|2020-12-03 19:45:10|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607024720000|2020-12-03 19:45:20|4575.8|4573|4575.6|4572.8|4576.1|4573.3|4575.6|4572.8|38
1607024730000|2020-12-03 19:45:30|4575.8|4573|4575.8|4573|4575.8|4573|4575.8|4573|2
1607024740000|2020-12-03 19:45:40|4575.6|4572.8|4575.8|4573|4575.8|4573|4575.6|4572.8|12
1607024750000|2020-12-03 19:45:50|4575.6|4572.8|4575.6|4572.8|4575.8|4573|4575.6|4572.8|1
1607024760000|2020-12-03 19:46:00|||||||||1
1607024770000|2020-12-03 19:46:10|4575.1|4572.3|4573.8|4571|4575.1|4572.3|4573.6|4570.8|222
1607024780000|2020-12-03 19:46:20|4573.6|4570.8|4573.6|4570.8|4573.8|4571|4573.6|4570.8|9
1607024790000|2020-12-03 19:46:30|4573.8|4571|4574.6|4571.8|4574.6|4571.8|4573.6|4570.8|102
1607024800000|2020-12-03 19:46:40|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4574.8|4572|64
1607024810000|2020-12-03 19:46:50|4576.1|4573.3|4577.6|4574.8|4577.6|4574.8|4575.6|4572.8|162
1607024820000|2020-12-03 19:47:00|4576.8|4574|4575.6|4572.8|4576.8|4574|4575.6|4572.8|77
1607024830000|2020-12-03 19:47:10|4576.6|4573.8|4575.8|4573|4576.6|4573.8|4575.6|4572.8|20
1607024840000|2020-12-03 19:47:20|4575.6|4572.8|4575.8|4573|4575.8|4573|4575.6|4572.8|2
1607024850000|2020-12-03 19:47:30|4575.6|4572.8|4575.6|4572.8|4575.8|4573|4575.6|4572.8|6
1607024860000|2020-12-03 19:47:40|4575.8|4573|4575.8|4573|4575.8|4573|4575.6|4572.8|0
1607024870000|2020-12-03 19:47:50|4576.3|4573.5|4575.6|4572.8|4576.6|4573.8|4575.6|4572.8|11
1607024880000|2020-12-03 19:48:00|4575.8|4573|4575.6|4572.8|4575.8|4573|4575.6|4572.8|5
1607024890000|2020-12-03 19:48:10|4575.8|4573|4575.6|4572.8|4575.8|4573|4575.6|4572.8|0
1607024900000|2020-12-03 19:48:20|4575.8|4573|4575.8|4573|4575.8|4573|4575.8|4573|0
1607024910000|2020-12-03 19:48:30|4576.1|4573.3|4576.8|4574|4577.1|4574.3|4576.1|4573.3|5
1607024920000|2020-12-03 19:48:40|4577.6|4574.8|4578.6|4575.8|4578.6|4575.8|4577.6|4574.8|20
1607024930000|2020-12-03 19:48:50|4578.8|4576|4578.6|4575.8|4578.8|4576|4578.6|4575.8|0
1607024940000|2020-12-03 19:49:00|4578.8|4576|4579.1|4576.3|4580.3|4577.5|4578.6|4575.8|60
1607024950000|2020-12-03 19:49:10|4578.8|4576|4578.6|4575.8|4579.3|4576.5|4578.6|4575.8|7
1607024960000|2020-12-03 19:49:20|4578.8|4576|4578.6|4575.8|4578.8|4576|4578.1|4575.3|45
1607024970000|2020-12-03 19:49:30|4578.3|4575.5|4578.1|4575.3|4578.8|4576|4577.8|4575|69
1607024980000|2020-12-03 19:49:40|4577.8|4575|4577.8|4575|4578.6|4575.8|4577.6|4574.8|8
1607024990000|2020-12-03 19:49:50|4577.6|4574.8|4577.6|4574.8|4577.8|4575|4577.6|4574.8|2
1607025000000|2020-12-03 19:50:00|4577.8|4575|4577.6|4574.8|4577.8|4575|4577.6|4574.8|20
1607025010000|2020-12-03 19:50:10|4577.8|4575|4577.6|4574.8|4577.8|4575|4577.6|4574.8|22
1607025020000|2020-12-03 19:50:20|||||||||22
1607025030000|2020-12-03 19:50:30|4577.3|4574.5|4576.8|4574|4577.6|4574.8|4576.8|4574|26
1607025040000|2020-12-03 19:50:40|4577.1|4574.3|4578.1|4575.3|4578.1|4575.3|4577.1|4574.3|108
1607025050000|2020-12-03 19:50:50|4577.8|4575|4577.8|4575|4578.1|4575.3|4577.6|4574.8|23
1607025060000|2020-12-03 19:51:00|4577.6|4574.8|4577.6|4574.8|4577.8|4575|4577.6|4574.8|19
1607025070000|2020-12-03 19:51:10|4577.8|4575|4577.8|4575|4578.1|4575.3|4577.6|4574.8|57
1607025080000|2020-12-03 19:51:20|4578.1|4575.3|4577.8|4575|4578.1|4575.3|4577.6|4574.8|26
1607025090000|2020-12-03 19:51:30|4578.1|4575.3|4577.8|4575|4578.6|4575.8|4577.8|4575|44
1607025100000|2020-12-03 19:51:40|4577.6|4574.8|4577.3|4574.5|4577.8|4575|4577.3|4574.5|21
1607025110000|2020-12-03 19:51:50|4577.6|4574.8|4576.8|4574|4577.8|4575|4576.8|4574|25
1607025120000|2020-12-03 19:52:00|||||||||31
1607025130000|2020-12-03 19:52:10|4576.6|4573.8|4576.3|4573.5|4576.6|4573.8|4575.8|4573|29
1607025140000|2020-12-03 19:52:20|4576.1|4573.3|4575.8|4573|4576.6|4573.8|4575.8|4573|29
1607025150000|2020-12-03 19:52:30|4577.3|4574.5|4578.6|4575.8|4578.8|4576|4577.3|4574.5|239
1607025160000|2020-12-03 19:52:40|4578.8|4576|4578.8|4576|4579.1|4576.3|4578.6|4575.8|13
1607025170000|2020-12-03 19:52:50|4579.1|4576.3|4578.8|4576|4579.1|4576.3|4578.6|4575.8|10
1607025180000|2020-12-03 19:53:00|4578.6|4575.8|4578.6|4575.8|4578.8|4576|4578.6|4575.8|1
1607025190000|2020-12-03 19:53:10|4578.8|4576|4578.6|4575.8|4578.8|4576|4578.6|4575.8|54
1607025200000|2020-12-03 19:53:20|4578.3|4575.5|4577.8|4575|4578.6|4575.8|4577.6|4574.8|67
1607025210000|2020-12-03 19:53:30|4577.6|4574.8|4577.8|4575|4578.6|4575.8|4577.6|4574.8|95
1607025220000|2020-12-03 19:53:40|4578.6|4575.8|4578.8|4576|4579.1|4576.3|4577.8|4575|29
1607025230000|2020-12-03 19:53:50|4579.1|4576.3|4578.8|4576|4579.6|4576.8|4578.8|4576|34
1607025240000|2020-12-03 19:54:00|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4578.8|4576|26
1607025250000|2020-12-03 19:54:10|4579.1|4576.3|4578.8|4576|4579.6|4576.8|4578.6|4575.8|40
1607025260000|2020-12-03 19:54:20|4578.6|4575.8|4578.8|4576|4579.6|4576.8|4578.6|4575.8|18
1607025270000|2020-12-03 19:54:30|4579.6|4576.8|4580.8|4578|4581.1|4578.3|4579.6|4576.8|90
1607025280000|2020-12-03 19:54:40|4581.3|4578.5|4581.6|4578.8|4581.6|4578.8|4580.6|4577.8|967
1607025290000|2020-12-03 19:54:50|4582.1|4579.3|4581.8|4579|4582.6|4579.8|4581.8|4579|33
1607025300000|2020-12-03 19:55:00|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|3
1607025310000|2020-12-03 19:55:10|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|4581.3|4578.5|56
1607025320000|2020-12-03 19:55:20|4581.6|4578.8|4582.6|4579.8|4582.6|4579.8|4581.6|4578.8|22
1607025330000|2020-12-03 19:55:30|||||||||7
1607025340000|2020-12-03 19:55:40|4583.3|4580.5|4582.8|4580|4583.6|4580.8|4582.6|4579.8|120
1607025350000|2020-12-03 19:55:50|4582.6|4579.8|4582.6|4579.8|4582.6|4579.8|4582.6|4579.8|20
1607025360000|2020-12-03 19:56:00|4582.8|4580|4582.6|4579.8|4582.8|4580|4582.6|4579.8|11
1607025370000|2020-12-03 19:56:10|4582.8|4580|4582.6|4579.8|4583.3|4580.5|4582.6|4579.8|7
1607025380000|2020-12-03 19:56:20|4583.1|4580.3|4583.6|4580.8|4583.6|4580.8|4583.1|4580.3|33
1607025390000|2020-12-03 19:56:30|||||||||1
1607025400000|2020-12-03 19:56:40|4584.1|4581.3|4582.6|4579.8|4584.3|4581.5|4582.3|4579.5|57
1607025410000|2020-12-03 19:56:50|4582.3|4579.5|4582.6|4579.8|4582.6|4579.8|4582.3|4579.5|4
1607025420000|2020-12-03 19:57:00|||||||||3
1607025430000|2020-12-03 19:57:10|4582.8|4580|4582.6|4579.8|4583.3|4580.5|4582.6|4579.8|30
1607025440000|2020-12-03 19:57:20|4582.3|4579.5|4582.6|4579.8|4582.6|4579.8|4582.1|4579.3|3
1607025450000|2020-12-03 19:57:30|4581.6|4578.8|4581.8|4579|4582.3|4579.5|4581.6|4578.8|91
1607025460000|2020-12-03 19:57:40|4582.3|4579.5|4582.6|4579.8|4582.6|4579.8|4582.1|4579.3|7
1607025470000|2020-12-03 19:57:50|4583.1|4580.3|4583.1|4580.3|4583.1|4580.3|4583.1|4580.3|14
1607025480000|2020-12-03 19:58:00|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607025490000|2020-12-03 19:58:10|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|3
1607025500000|2020-12-03 19:58:20|4583.6|4580.8|4584.3|4581.5|4584.6|4581.8|4583.6|4580.8|60
1607025510000|2020-12-03 19:58:30|4583.8|4581|4583.3|4580.5|4584.3|4581.5|4583.3|4580.5|35
1607025520000|2020-12-03 19:58:40|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|1
1607025530000|2020-12-03 19:58:50|4583.6|4580.8|4583.6|4580.8|4583.6|4580.8|4583.6|4580.8|205
1607025540000|2020-12-03 19:59:00|4584.1|4581.3|4584.3|4581.5|4584.3|4581.5|4583.6|4580.8|75
1607025550000|2020-12-03 19:59:10|4584.6|4581.8|4585.3|4582.5|4585.6|4582.8|4584.3|4581.5|69
1607025560000|2020-12-03 19:59:20|4585.6|4582.8|4585.3|4582.5|4585.6|4582.8|4585.1|4582.3|55
1607025570000|2020-12-03 19:59:30|4585.6|4582.8|4585.6|4582.8|4586.1|4583.3|4585.6|4582.8|7
1607025580000|2020-12-03 19:59:40|4585.3|4582.5|4584.6|4581.8|4585.6|4582.8|4584.6|4581.8|25
1607025590000|2020-12-03 19:59:50|4585.1|4582.3|4584.6|4581.8|4585.3|4582.5|4584.6|4581.8|42
1607025600000|2020-12-03 20:00:00|4585.1|4582.3|4585.6|4582.8|4585.6|4582.8|4585.1|4582.3|71
1607025610000|2020-12-03 20:00:10|4585.3|4582.5|4584.6|4581.8|4585.3|4582.5|4584.6|4581.8|43
1607025620000|2020-12-03 20:00:20|4585.1|4582.3|4585.6|4582.8|4585.6|4582.8|4585.1|4582.3|23
1607025630000|2020-12-03 20:00:30|4586.1|4583.3|4585.3|4582.5|4586.1|4583.3|4585.1|4582.3|86
1607025640000|2020-12-03 20:00:40|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|15
1607025650000|2020-12-03 20:00:50|4585.1|4582.3|4586.6|4583.8|4586.6|4583.8|4585.1|4582.3|41
1607025660000|2020-12-03 20:01:00|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4585.6|4582.8|43
1607025670000|2020-12-03 20:01:10|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|10
1607025680000|2020-12-03 20:01:20|4585.3|4582.5|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|25
1607025690000|2020-12-03 20:01:30|4585.3|4582.5|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|6
1607025700000|2020-12-03 20:01:40|4585.3|4582.5|4585.8|4583|4586.3|4583.5|4585.3|4582.5|40
1607025710000|2020-12-03 20:01:50|4585.6|4582.8|4586.3|4583.5|4586.3|4583.5|4585.6|4582.8|16
1607025720000|2020-12-03 20:02:00|4585.8|4583|4586.1|4583.3|4586.1|4583.3|4585.3|4582.5|20
1607025730000|2020-12-03 20:02:10|4586.3|4583.5|4586.1|4583.3|4586.6|4583.8|4586.1|4583.3|1
1607025740000|2020-12-03 20:02:20|4586.3|4583.5|4587.1|4584.3|4587.1|4584.3|4586.3|4583.5|210
1607025750000|2020-12-03 20:02:30|||||||||7
1607025760000|2020-12-03 20:02:40|||||||||4
1607025770000|2020-12-03 20:02:50|||||||||1
1607025780000|2020-12-03 20:03:00|4587.3|4584.5|4587.1|4584.3|4587.3|4584.5|4587.1|4584.3|4
1607025790000|2020-12-03 20:03:10|4587.3|4584.5|4586.3|4583.5|4587.3|4584.5|4585.8|4583|43
1607025810000|2020-12-03 20:03:30|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|2
1607025820000|2020-12-03 20:03:40|4585.6|4582.8|4585.3|4582.5|4585.6|4582.8|4585.1|4582.3|6
1607025830000|2020-12-03 20:03:50|4585.1|4582.3|4585.6|4582.8|4585.6|4582.8|4585.1|4582.3|1
1607025840000|2020-12-03 20:04:00|4585.3|4582.5|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|7
1607025850000|2020-12-03 20:04:10|4585.1|4582.3|4585.3|4582.5|4585.3|4582.5|4584.6|4581.8|18
1607025860000|2020-12-03 20:04:20|4585.6|4582.8|4586.1|4583.3|4586.3|4583.5|4585.6|4582.8|15
1607025870000|2020-12-03 20:04:30|4586.3|4583.5|4585.6|4582.8|4586.3|4583.5|4585.6|4582.8|2
1607025880000|2020-12-03 20:04:40|4585.1|4582.3|4584.6|4581.8|4585.3|4582.5|4584.1|4581.3|19
1607025890000|2020-12-03 20:04:50|4585.1|4582.3|4585.1|4582.3|4585.1|4582.3|4585.1|4582.3|16
1607025900000|2020-12-03 20:05:00|4585.3|4582.5|4585.3|4582.5|4585.8|4583|4585.1|4582.3|14
1607025910000|2020-12-03 20:05:10|4585.1|4582.3|4585.8|4583|4586.1|4583.3|4585.1|4582.3|21
1607025920000|2020-12-03 20:05:20|4586.1|4583.3|4585.3|4582.5|4586.1|4583.3|4585.3|4582.5|11
1607025930000|2020-12-03 20:05:30|4585.6|4582.8|4586.1|4583.3|4586.1|4583.3|4585.6|4582.8|3
1607025940000|2020-12-03 20:05:40|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.1|4583.3|0
1607025950000|2020-12-03 20:05:50|||||||||4
1607025960000|2020-12-03 20:06:00|4586.1|4583.3|4586.3|4583.5|4586.3|4583.5|4586.1|4583.3|0
1607025970000|2020-12-03 20:06:10|4586.1|4583.3|4586.6|4583.8|4586.6|4583.8|4585.6|4582.8|5
1607025980000|2020-12-03 20:06:20|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.1|4583.3|12
1607025990000|2020-12-03 20:06:30|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|0
1607026000000|2020-12-03 20:06:40|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|2
1607026010000|2020-12-03 20:06:50|4586.8|4584|4587.3|4584.5|4587.3|4584.5|4586.8|4584|17
1607026020000|2020-12-03 20:07:00|4587.6|4584.8|4587.8|4585|4588.3|4585.5|4587.6|4584.8|29
1607026030000|2020-12-03 20:07:10|4588.1|4585.3|4587.6|4584.8|4588.1|4585.3|4587.6|4584.8|13
1607026040000|2020-12-03 20:07:20|4588.1|4585.3|4587.6|4584.8|4588.6|4585.8|4587.6|4584.8|266
1607026050000|2020-12-03 20:07:30|4585.6|4582.8|4584.8|4582|4585.6|4582.8|4584.8|4582|207
1607026060000|2020-12-03 20:07:40|4585.1|4582.3|4585.1|4582.3|4585.3|4582.5|4584.6|4581.8|6
1607026070000|2020-12-03 20:07:50|4584.8|4582|4584.3|4581.5|4584.8|4582|4584.3|4581.5|5
1607026080000|2020-12-03 20:08:00|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|5
1607026090000|2020-12-03 20:08:10|||||||||1
1607026100000|2020-12-03 20:08:20|4585.1|4582.3|4585.3|4582.5|4585.3|4582.5|4585.1|4582.3|27
1607026110000|2020-12-03 20:08:30|4585.1|4582.3|4585.3|4582.5|4585.3|4582.5|4584.8|4582|9
1607026120000|2020-12-03 20:08:40|4584.8|4582|4585.3|4582.5|4585.6|4582.8|4584.6|4581.8|2
1607026130000|2020-12-03 20:08:50|4585.6|4582.8|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|58
1607026140000|2020-12-03 20:09:00|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|59
1607026150000|2020-12-03 20:09:10|4586.1|4583.3|4586.3|4583.5|4586.6|4583.8|4586.1|4583.3|9
1607026160000|2020-12-03 20:09:20|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|26
1607026170000|2020-12-03 20:09:30|4586.3|4583.5|4586.6|4583.8|4586.6|4583.8|4586.3|4583.5|4
1607026180000|2020-12-03 20:09:40|4586.3|4583.5|4586.1|4583.3|4586.3|4583.5|4586.1|4583.3|5
1607026190000|2020-12-03 20:09:50|4586.3|4583.5|4587.1|4584.3|4587.1|4584.3|4586.3|4583.5|18
1607026200000|2020-12-03 20:10:00|4586.6|4583.8|4586.6|4583.8|4587.1|4584.3|4586.3|4583.5|10
1607026210000|2020-12-03 20:10:10|4586.3|4583.5|4586.6|4583.8|4586.6|4583.8|4586.3|4583.5|0
1607026220000|2020-12-03 20:10:20|4586.3|4583.5|4586.1|4583.3|4586.3|4583.5|4586.1|4583.3|16
1607026240000|2020-12-03 20:10:40|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|0
1607026250000|2020-12-03 20:10:50|4586.6|4583.8|4587.3|4584.5|4587.3|4584.5|4586.6|4583.8|11
1607026260000|2020-12-03 20:11:00|||||||||10
1607026280000|2020-12-03 20:11:20|||||||||49
1607026300000|2020-12-03 20:11:40|4587.1|4584.3|4587.1|4584.3|4587.3|4584.5|4587.1|4584.3|5
1607026310000|2020-12-03 20:11:50|4587.3|4584.5|4587.3|4584.5|4588.1|4585.3|4587.1|4584.3|36
1607026320000|2020-12-03 20:12:00|4587.6|4584.8|4587.3|4584.5|4587.6|4584.8|4587.3|4584.5|12
1607026330000|2020-12-03 20:12:10|4587.1|4584.3|4587.3|4584.5|4587.3|4584.5|4587.1|4584.3|2
1607026340000|2020-12-03 20:12:20|4587.1|4584.3|4588.1|4585.3|4588.1|4585.3|4587.1|4584.3|2
1607026350000|2020-12-03 20:12:30|4588.3|4585.5|4587.8|4585|4588.3|4585.5|4587.8|4585|13
1607026360000|2020-12-03 20:12:40|4588.1|4585.3|4588.1|4585.3|4588.3|4585.5|4588.1|4585.3|0
1607026370000|2020-12-03 20:12:50|4588.3|4585.5|4588.1|4585.3|4588.8|4586|4588.1|4585.3|25
1607026390000|2020-12-03 20:13:10|||||||||5
1607026410000|2020-12-03 20:13:30|4587.8|4585|4588.1|4585.3|4588.1|4585.3|4587.6|4584.8|12
1607026420000|2020-12-03 20:13:40|||||||||5
1607026430000|2020-12-03 20:13:50|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|0
1607026440000|2020-12-03 20:14:00|||||||||4
1607026460000|2020-12-03 20:14:20|||||||||1
1607026470000|2020-12-03 20:14:30|4588.1|4585.3|4588.1|4585.3|4588.1|4585.3|4588.1|4585.3|10
1607026480000|2020-12-03 20:14:40|||||||||3
1607026490000|2020-12-03 20:14:50|4587.6|4584.8|4587.3|4584.5|4588.1|4585.3|4587.3|4584.5|23
1607026500000|2020-12-03 20:15:00|4587.1|4584.3|4587.3|4584.5|4587.3|4584.5|4587.1|4584.3|3
1607026510000|2020-12-03 20:15:10|4587.1|4584.3|4587.3|4584.5|4587.3|4584.5|4587.1|4584.3|1
1607026520000|2020-12-03 20:15:20|||||||||1
1607026540000|2020-12-03 20:15:40|4587.1|4584.3|4587.1|4584.3|4587.3|4584.5|4586.3|4583.5|18
1607026550000|2020-12-03 20:15:50|4587.3|4584.5|4587.3|4584.5|4587.3|4584.5|4587.1|4584.3|0
1607026560000|2020-12-03 20:16:00|4587.1|4584.3|4586.6|4583.8|4587.1|4584.3|4586.3|4583.5|18
1607026570000|2020-12-03 20:16:10|4586.3|4583.5|4586.3|4583.5|4586.6|4583.8|4586.3|4583.5|1
1607026580000|2020-12-03 20:16:20|||||||||3
1607026590000|2020-12-03 20:16:30|||||||||3
1607026600000|2020-12-03 20:16:40|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4585.6|4582.8|19
1607026620000|2020-12-03 20:17:00|4586.3|4583.5|4585.3|4582.5|4586.3|4583.5|4585.1|4582.3|8
1607026630000|2020-12-03 20:17:10|4585.1|4582.3|4585.3|4582.5|4585.3|4582.5|4584.6|4581.8|23
1607026640000|2020-12-03 20:17:20|4585.1|4582.3|4584.6|4581.8|4585.3|4582.5|4584.6|4581.8|20
1607026650000|2020-12-03 20:17:30|4585.1|4582.3|4585.3|4582.5|4585.6|4582.8|4585.1|4582.3|48
1607026660000|2020-12-03 20:17:40|4586.1|4583.3|4586.3|4583.5|4586.3|4583.5|4585.6|4582.8|47
1607026670000|2020-12-03 20:17:50|4586.8|4584|4586.1|4583.3|4586.8|4584|4586.1|4583.3|147
1607026680000|2020-12-03 20:18:00|4585.6|4582.8|4586.1|4583.3|4586.1|4583.3|4585.6|4582.8|57
1607026690000|2020-12-03 20:18:10|||||||||3
1607026700000|2020-12-03 20:18:20|4586.3|4583.5|4586.1|4583.3|4586.3|4583.5|4586.1|4583.3|1
1607026710000|2020-12-03 20:18:30|4585.6|4582.8|4585.6|4582.8|4585.8|4583|4585.3|4582.5|11
1607026720000|2020-12-03 20:18:40|4586.3|4583.5|4586.1|4583.3|4586.3|4583.5|4586.1|4583.3|11
1607026730000|2020-12-03 20:18:50|4586.3|4583.5|4586.6|4583.8|4586.6|4583.8|4586.3|4583.5|9
1607026740000|2020-12-03 20:19:00|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4
1607026750000|2020-12-03 20:19:10|4586.1|4583.3|4585.8|4583|4586.3|4583.5|4585.6|4582.8|44
1607026760000|2020-12-03 20:19:20|4586.1|4583.3|4586.1|4583.3|4586.3|4583.5|4585.1|4582.3|49
1607026770000|2020-12-03 20:19:30|||||||||1
1607026790000|2020-12-03 20:19:50|4586.3|4583.5|4586.3|4583.5|4586.6|4583.8|4586.3|4583.5|12
1607026800000|2020-12-03 20:20:00|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|0
1607026810000|2020-12-03 20:20:10|||||||||2
1607026820000|2020-12-03 20:20:20|4586.6|4583.8|4586.8|4584|4586.8|4584|4586.6|4583.8|40
1607026830000|2020-12-03 20:20:30|4586.6|4583.8|4586.1|4583.3|4586.8|4584|4586.1|4583.3|12
1607026840000|2020-12-03 20:20:40|4585.6|4582.8|4585.3|4582.5|4586.1|4583.3|4585.3|4582.5|54
1607026850000|2020-12-03 20:20:50|4585.8|4583|4586.1|4583.3|4586.1|4583.3|4585.8|4583|23
1607026860000|2020-12-03 20:21:00|||||||||2
1607026870000|2020-12-03 20:21:10|4585.6|4582.8|4585.3|4582.5|4585.6|4582.8|4584.6|4581.8|56
1607026880000|2020-12-03 20:21:20|4585.6|4582.8|4586.1|4583.3|4586.1|4583.3|4585.6|4582.8|13
1607026890000|2020-12-03 20:21:30|4586.3|4583.5|4586.3|4583.5|4586.6|4583.8|4586.3|4583.5|6
1607026900000|2020-12-03 20:21:40|4586.1|4583.3|4586.3|4583.5|4586.3|4583.5|4586.1|4583.3|1
1607026910000|2020-12-03 20:21:50|4586.1|4583.3|4586.1|4583.3|4586.3|4583.5|4586.1|4583.3|1
1607026920000|2020-12-03 20:22:00|4585.6|4582.8|4586.1|4583.3|4586.3|4583.5|4585.3|4582.5|48
1607026930000|2020-12-03 20:22:10|4585.6|4582.8|4586.1|4583.3|4586.1|4583.3|4585.6|4582.8|45
1607026940000|2020-12-03 20:22:20|4587.1|4584.3|4586.1|4583.3|4587.1|4584.3|4586.1|4583.3|70
1607026950000|2020-12-03 20:22:30|||||||||11
1607026960000|2020-12-03 20:22:40|4586.3|4583.5|4586.1|4583.3|4586.3|4583.5|4586.1|4583.3|2
1607026980000|2020-12-03 20:23:00|||||||||1
1607026990000|2020-12-03 20:23:10|4585.6|4582.8|4585.1|4582.3|4585.6|4582.8|4585.1|4582.3|26
1607027000000|2020-12-03 20:23:20|4585.6|4582.8|4585.6|4582.8|4585.8|4583|4585.1|4582.3|73
1607027010000|2020-12-03 20:23:30|4585.3|4582.5|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|11
1607027020000|2020-12-03 20:23:40|4585.6|4582.8|4586.1|4583.3|4586.1|4583.3|4585.3|4582.5|10
1607027030000|2020-12-03 20:23:50|4585.1|4582.3|4585.1|4582.3|4585.3|4582.5|4585.1|4582.3|23
1607027040000|2020-12-03 20:24:00|4584.6|4581.8|4585.1|4582.3|4585.1|4582.3|4584.6|4581.8|97
1607027050000|2020-12-03 20:24:10|4584.8|4582|4584.3|4581.5|4584.8|4582|4584.3|4581.5|21
1607027070000|2020-12-03 20:24:30|4584.1|4581.3|4584.1|4581.3|4584.1|4581.3|4584.1|4581.3|8
1607027080000|2020-12-03 20:24:40|||||||||2
1607027090000|2020-12-03 20:24:50|4583.3|4580.5|4584.1|4581.3|4584.1|4581.3|4583.3|4580.5|41
1607027100000|2020-12-03 20:25:00|4583.8|4581|4584.1|4581.3|4584.1|4581.3|4583.3|4580.5|44
1607027110000|2020-12-03 20:25:10|4584.3|4581.5|4584.1|4581.3|4584.8|4582|4584.1|4581.3|34
1607027120000|2020-12-03 20:25:20|||||||||17
1607027130000|2020-12-03 20:25:30|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|18
1607027140000|2020-12-03 20:25:40|4583.8|4581|4584.1|4581.3|4584.1|4581.3|4583.3|4580.5|33
1607027150000|2020-12-03 20:25:50|4583.3|4580.5|4584.1|4581.3|4584.1|4581.3|4583.3|4580.5|32
1607027160000|2020-12-03 20:26:00|4583.8|4581|4583.3|4580.5|4584.1|4581.3|4583.3|4580.5|30
1607027170000|2020-12-03 20:26:10|4583.8|4581|4583.3|4580.5|4584.1|4581.3|4583.3|4580.5|45
1607027180000|2020-12-03 20:26:20|4583.6|4580.8|4583.3|4580.5|4584.1|4581.3|4583.3|4580.5|35
1607027190000|2020-12-03 20:26:30|4583.6|4580.8|4583.1|4580.3|4583.6|4580.8|4583.1|4580.3|44
1607027200000|2020-12-03 20:26:40|||||||||1
1607027210000|2020-12-03 20:26:50|||||||||1
1607027240000|2020-12-03 20:27:20|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|10
1607027250000|2020-12-03 20:27:30|4583.1|4580.3|4583.1|4580.3|4583.1|4580.3|4583.1|4580.3|1
1607027260000|2020-12-03 20:27:40|4582.6|4579.8|4582.3|4579.5|4582.6|4579.8|4582.3|4579.5|12
1607027270000|2020-12-03 20:27:50|4582.8|4580|4583.1|4580.3|4583.1|4580.3|4582.8|4580|4
1607027280000|2020-12-03 20:28:00|4582.6|4579.8|4582.3|4579.5|4582.6|4579.8|4582.1|4579.3|7
1607027290000|2020-12-03 20:28:10|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|0
1607027300000|2020-12-03 20:28:20|4582.3|4579.5|4582.1|4579.3|4582.3|4579.5|4582.1|4579.3|0
1607027310000|2020-12-03 20:28:30|||||||||4
1607027320000|2020-12-03 20:28:40|||||||||3
1607027330000|2020-12-03 20:28:50|||||||||30
1607027340000|2020-12-03 20:29:00|||||||||6
1607027350000|2020-12-03 20:29:10|||||||||1
1607027360000|2020-12-03 20:29:20|4582.3|4579.5|4582.3|4579.5|4582.8|4580|4582.3|4579.5|64
1607027370000|2020-12-03 20:29:30|4582.1|4579.3|4582.3|4579.5|4582.3|4579.5|4582.1|4579.3|0
1607027380000|2020-12-03 20:29:40|4582.1|4579.3|4582.3|4579.5|4582.3|4579.5|4582.1|4579.3|7
1607027390000|2020-12-03 20:29:50|4582.6|4579.8|4582.3|4579.5|4582.6|4579.8|4582.3|4579.5|38
1607027400000|2020-12-03 20:30:00|4582.8|4580|4584.1|4581.3|4584.1|4581.3|4582.8|4580|41
1607027420000|2020-12-03 20:30:20|||||||||2
1607027440000|2020-12-03 20:30:40|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|11
1607027450000|2020-12-03 20:30:50|||||||||4
1607027460000|2020-12-03 20:31:00|4584.6|4581.8|4586.1|4583.3|4587.1|4584.3|4584.6|4581.8|62
1607027470000|2020-12-03 20:31:10|4585.6|4582.8|4583.3|4580.5|4585.6|4582.8|4583.3|4580.5|31
1607027480000|2020-12-03 20:31:20|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|9
1607027490000|2020-12-03 20:31:30|4583.1|4580.3|4583.3|4580.5|4583.3|4580.5|4583.1|4580.3|0
1607027500000|2020-12-03 20:31:40|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.1|4580.3|7
1607027510000|2020-12-03 20:31:50|||||||||2
1607027520000|2020-12-03 20:32:00|4583.1|4580.3|4582.8|4580|4583.1|4580.3|4582.1|4579.3|30
1607027530000|2020-12-03 20:32:10|4582.3|4579.5|4582.3|4579.5|4583.1|4580.3|4582.3|4579.5|4
1607027540000|2020-12-03 20:32:20|4582.6|4579.8|4582.3|4579.5|4583.1|4580.3|4582.3|4579.5|24
1607027550000|2020-12-03 20:32:30|4582.1|4579.3|4582.3|4579.5|4582.3|4579.5|4582.1|4579.3|3
1607027560000|2020-12-03 20:32:40|4582.1|4579.3|4582.1|4579.3|4582.3|4579.5|4582.1|4579.3|0
1607027570000|2020-12-03 20:32:50|4582.3|4579.5|4582.1|4579.3|4582.3|4579.5|4581.6|4578.8|9
1607027580000|2020-12-03 20:33:00|4581.6|4578.8|4581.8|4579|4581.8|4579|4581.6|4578.8|11
1607027590000|2020-12-03 20:33:10|4581.6|4578.8|4582.3|4579.5|4582.3|4579.5|4581.3|4578.5|1
1607027600000|2020-12-03 20:33:20|4582.1|4579.3|4582.1|4579.3|4582.3|4579.5|4582.1|4579.3|5
1607027610000|2020-12-03 20:33:30|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.1|4579.3|0
1607027620000|2020-12-03 20:33:40|4582.1|4579.3|4582.1|4579.3|4583.1|4580.3|4582.1|4579.3|3
1607027630000|2020-12-03 20:33:50|4582.3|4579.5|4582.1|4579.3|4582.3|4579.5|4582.1|4579.3|0
1607027640000|2020-12-03 20:34:00|4582.3|4579.5|4582.1|4579.3|4582.8|4580|4582.1|4579.3|5
1607027650000|2020-12-03 20:34:10|4582.3|4579.5|4582.1|4579.3|4582.3|4579.5|4582.1|4579.3|4
1607027660000|2020-12-03 20:34:20|4581.6|4578.8|4582.1|4579.3|4582.1|4579.3|4581.3|4578.5|9
1607027670000|2020-12-03 20:34:30|4582.3|4579.5|4582.1|4579.3|4582.3|4579.5|4582.1|4579.3|0
1607027680000|2020-12-03 20:34:40|4581.6|4578.8|4581.1|4578.3|4582.1|4579.3|4581.1|4578.3|75
1607027690000|2020-12-03 20:34:50|4580.6|4577.8|4580.8|4578|4581.1|4578.3|4580.3|4577.5|11
1607027700000|2020-12-03 20:35:00|4580.6|4577.8|4579.8|4577|4581.1|4578.3|4579.3|4576.5|54
1607027710000|2020-12-03 20:35:10|4579.6|4576.8|4579.1|4576.3|4580.1|4577.3|4579.1|4576.3|24
1607027720000|2020-12-03 20:35:20|4578.8|4576|4578.1|4575.3|4579.1|4576.3|4577.8|4575|92
1607027730000|2020-12-03 20:35:30|4577.6|4574.8|4577.1|4574.3|4577.6|4574.8|4577.1|4574.3|5
1607027740000|2020-12-03 20:35:40|4577.3|4574.5|4577.3|4574.5|4577.6|4574.8|4577.3|4574.5|0
1607027750000|2020-12-03 20:35:50|4577.1|4574.3|4577.6|4574.8|4578.1|4575.3|4577.1|4574.3|13
1607027760000|2020-12-03 20:36:00|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|4577.6|4574.8|22
1607027770000|2020-12-03 20:36:10|4578.3|4575.5|4578.6|4575.8|4578.6|4575.8|4578.1|4575.3|12
1607027780000|2020-12-03 20:36:20|4578.3|4575.5|4577.1|4574.3|4578.3|4575.5|4577.1|4574.3|12
1607027790000|2020-12-03 20:36:30|4577.3|4574.5|4576.3|4573.5|4577.3|4574.5|4576.1|4573.3|18
1607027800000|2020-12-03 20:36:40|4576.6|4573.8|4576.3|4573.5|4576.6|4573.8|4576.1|4573.3|10
1607027810000|2020-12-03 20:36:50|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|0
1607027820000|2020-12-03 20:37:00|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|13
1607027830000|2020-12-03 20:37:10|4576.1|4573.3|4575.1|4572.3|4576.1|4573.3|4575.1|4572.3|32
1607027840000|2020-12-03 20:37:20|4575.3|4572.5|4575.1|4572.3|4575.3|4572.5|4575.1|4572.3|0
1607027850000|2020-12-03 20:37:30|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575.1|4572.3|5
1607027860000|2020-12-03 20:37:40|4575.6|4572.8|4574.1|4571.3|4575.6|4572.8|4574.1|4571.3|16
1607027870000|2020-12-03 20:37:50|||||||||1
1607027880000|2020-12-03 20:38:00|4574.3|4571.5|4574.1|4571.3|4575.1|4572.3|4574.1|4571.3|32
1607027890000|2020-12-03 20:38:10|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|1
1607027900000|2020-12-03 20:38:20|4574.3|4571.5|4574.1|4571.3|4574.3|4571.5|4574.1|4571.3|0
1607027910000|2020-12-03 20:38:30|4574.3|4571.5|4573.3|4570.5|4574.3|4571.5|4573.1|4570.3|12
1607027920000|2020-12-03 20:38:40|4573.6|4570.8|4574.1|4571.3|4574.1|4571.3|4573.1|4570.3|5
1607027930000|2020-12-03 20:38:50|4574.3|4571.5|4574.1|4571.3|4574.3|4571.5|4573.6|4570.8|41
1607027940000|2020-12-03 20:39:00|4574.3|4571.5|4574.1|4571.3|4574.3|4571.5|4573.6|4570.8|45
1607027950000|2020-12-03 20:39:10|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|67
1607027960000|2020-12-03 20:39:20|4572.3|4569.5|4572.6|4569.8|4572.6|4569.8|4572.3|4569.5|4
1607027970000|2020-12-03 20:39:30|||||||||26
1607027980000|2020-12-03 20:39:40|4572.3|4569.5|4572.6|4569.8|4572.6|4569.8|4572.3|4569.5|8
1607027990000|2020-12-03 20:39:50|4572.3|4569.5|4571.3|4568.5|4572.3|4569.5|4571.3|4568.5|58
1607028000000|2020-12-03 20:40:00|4571.1|4568.3|4568.3|4565.5|4571.3|4568.5|4567.6|4564.8|263
1607028010000|2020-12-03 20:40:10|4568.1|4565.3|4567.1|4564.3|4568.1|4565.3|4567.1|4564.3|27
1607028020000|2020-12-03 20:40:20|4566.8|4564|4563.1|4560.3|4567.1|4564.3|4563.1|4560.3|139
1607028030000|2020-12-03 20:40:30|4564.1|4561.3|4563.1|4560.3|4564.1|4561.3|4563.1|4560.3|68
1607028040000|2020-12-03 20:40:40|4562.6|4559.8|4563.1|4560.3|4563.1|4560.3|4562.3|4559.5|27
1607028050000|2020-12-03 20:40:50|4562.8|4560|4563.6|4560.8|4563.6|4560.8|4562.8|4560|31
1607028060000|2020-12-03 20:41:00|4563.3|4560.5|4565.6|4562.8|4565.6|4562.8|4563.3|4560.5|48
1607028070000|2020-12-03 20:41:10|4565.8|4563|4563.3|4560.5|4566.1|4563.3|4563.1|4560.3|107
1607028080000|2020-12-03 20:41:20|4563.1|4560.3|4562.1|4559.3|4563.1|4560.3|4561.6|4558.8|83
1607028090000|2020-12-03 20:41:30|4561.8|4559|4561.1|4558.3|4561.8|4559|4560.8|4558|32
1607028100000|2020-12-03 20:41:40|4560.8|4558|4558.8|4556|4560.8|4558|4558.3|4555.5|84
1607028110000|2020-12-03 20:41:50|4558.3|4555.5|4556.1|4553.3|4558.3|4555.5|4556.1|4553.3|186
1607028120000|2020-12-03 20:42:00|4556.3|4553.5|4554.1|4551.3|4556.3|4553.5|4554.1|4551.3|112
1607028130000|2020-12-03 20:42:10|4554.3|4551.5|4555.3|4552.5|4557.3|4554.5|4554.3|4551.5|67
1607028140000|2020-12-03 20:42:20|4555.1|4552.3|4550.3|4547.5|4555.8|4553|4549.8|4547|435
1607028150000|2020-12-03 20:42:30|4550.6|4547.8|4551.3|4548.5|4552.6|4549.8|4550.6|4547.8|63
1607028160000|2020-12-03 20:42:40|4552.3|4549.5|4551.6|4548.8|4553.6|4550.8|4550.8|4548|125
1607028170000|2020-12-03 20:42:50|4552.1|4549.3|4548.3|4545.5|4552.3|4549.5|4548.3|4545.5|288
1607028180000|2020-12-03 20:43:00|4548.8|4546|4548.3|4545.5|4549.6|4546.8|4546.8|4544|157
1607028190000|2020-12-03 20:43:10|4548.6|4545.8|4549.3|4546.5|4549.3|4546.5|4546.1|4543.3|379
1607028200000|2020-12-03 20:43:20|4549.1|4546.3|4549.1|4546.3|4549.3|4546.5|4548.1|4545.3|31
1607028210000|2020-12-03 20:43:30|4549.3|4546.5|4552.8|4550|4553.1|4550.3|4549.1|4546.3|113
1607028220000|2020-12-03 20:43:40|4553.1|4550.3|4553.6|4550.8|4553.6|4550.8|4550.3|4547.5|149
1607028230000|2020-12-03 20:43:50|4553.3|4550.5|4552.3|4549.5|4554.6|4551.8|4552.1|4549.3|58
1607028240000|2020-12-03 20:44:00|4552.6|4549.8|4552.8|4550|4553.1|4550.3|4551.1|4548.3|96
1607028250000|2020-12-03 20:44:10|4553.1|4550.3|4553.3|4550.5|4554.3|4551.5|4552.3|4549.5|38
1607028260000|2020-12-03 20:44:20|4553.6|4550.8|4553.3|4550.5|4553.6|4550.8|4553.1|4550.3|8
1607028270000|2020-12-03 20:44:30|4553.8|4551|4555.3|4552.5|4555.3|4552.5|4553.8|4551|30
1607028280000|2020-12-03 20:44:40|4555.6|4552.8|4555.3|4552.5|4555.6|4552.8|4554.1|4551.3|97
1607028290000|2020-12-03 20:44:50|4555.1|4552.3|4557.8|4555|4558.1|4555.3|4555.1|4552.3|126
1607028300000|2020-12-03 20:45:00|4557.6|4554.8|4556.3|4553.5|4558.1|4555.3|4556.3|4553.5|161
1607028310000|2020-12-03 20:45:10|4556.6|4553.8|4555.3|4552.5|4557.1|4554.3|4555.3|4552.5|30
1607028320000|2020-12-03 20:45:20|4556.6|4553.8|4557.8|4555|4557.8|4555|4554.6|4551.8|52
1607028330000|2020-12-03 20:45:30|4557.6|4554.8|4557.6|4554.8|4558.3|4555.5|4557.6|4554.8|518
1607028340000|2020-12-03 20:45:40|4557.1|4554.3|4557.3|4554.5|4557.6|4554.8|4556.6|4553.8|18
1607028350000|2020-12-03 20:45:50|4557.6|4554.8|4557.1|4554.3|4557.6|4554.8|4556.6|4553.8|34
1607028360000|2020-12-03 20:46:00|4556.8|4554|4557.6|4554.8|4557.6|4554.8|4556.8|4554|4
1607028370000|2020-12-03 20:46:10|4557.8|4555|4557.3|4554.5|4557.9|4555.1|4556.6|4553.8|43
1607028380000|2020-12-03 20:46:20|||||||||4
1607028390000|2020-12-03 20:46:30|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4556.6|4553.8|31
1607028400000|2020-12-03 20:46:40|||||||||4
1607028410000|2020-12-03 20:46:50|4557.3|4554.5|4557.6|4554.8|4557.6|4554.8|4557.3|4554.5|3
1607028420000|2020-12-03 20:47:00|4558.1|4555.3|4558.6|4555.8|4558.6|4555.8|4557.6|4554.8|48
1607028430000|2020-12-03 20:47:10|4558.9|4556.1|4559.6|4556.8|4560.3|4557.5|4558.9|4556.1|66
1607028440000|2020-12-03 20:47:20|4559.8|4557|4560.3|4557.5|4560.3|4557.5|4559.6|4556.8|5
1607028450000|2020-12-03 20:47:30|4560.1|4557.3|4560.6|4557.8|4560.6|4557.8|4559.6|4556.8|19
1607028460000|2020-12-03 20:47:40|4560.3|4557.5|4560.6|4557.8|4560.6|4557.8|4560.3|4557.5|15
1607028470000|2020-12-03 20:47:50|4560.3|4557.5|4560.6|4557.8|4560.6|4557.8|4560.3|4557.5|4
1607028480000|2020-12-03 20:48:00|4560.3|4557.5|4560.6|4557.8|4560.8|4558|4559.6|4556.8|43
1607028490000|2020-12-03 20:48:10|4560.8|4558|4560.8|4558|4560.8|4558|4560.3|4557.5|1
1607028500000|2020-12-03 20:48:20|4561.1|4558.3|4560.3|4557.5|4561.1|4558.3|4560.3|4557.5|7
1607028510000|2020-12-03 20:48:30|4560.6|4557.8|4560.6|4557.8|4560.8|4558|4560.1|4557.3|2
1607028520000|2020-12-03 20:48:40|4560.8|4558|4561.3|4558.5|4561.3|4558.5|4560.6|4557.8|12
1607028530000|2020-12-03 20:48:50|4561.6|4558.8|4562.6|4559.8|4563.1|4560.3|4561.3|4558.5|50
1607028540000|2020-12-03 20:49:00|4562.8|4560|4562.8|4560|4563.3|4560.5|4561.6|4558.8|33
1607028550000|2020-12-03 20:49:10|4563.1|4560.3|4564.6|4561.8|4564.6|4561.8|4563.1|4560.3|51
1607028560000|2020-12-03 20:49:20|4564.3|4561.5|4564.3|4561.5|4564.6|4561.8|4564.1|4561.3|37
1607028570000|2020-12-03 20:49:30|4564.1|4561.3|4563.6|4560.8|4564.3|4561.5|4563.3|4560.5|21
1607028580000|2020-12-03 20:49:40|4563.3|4560.5|4564.3|4561.5|4565.6|4562.8|4563.1|4560.3|210
1607028590000|2020-12-03 20:49:50|4564.1|4561.3|4563.8|4561|4564.1|4561.3|4563.1|4560.3|27
1607028600000|2020-12-03 20:50:00|4563.6|4560.8|4563.1|4560.3|4564.1|4561.3|4561.3|4558.5|41
1607028610000|2020-12-03 20:50:10|4563.3|4560.5|4561.1|4558.3|4563.3|4560.5|4560.6|4557.8|76
1607028620000|2020-12-03 20:50:20|4560.8|4558|4559.3|4556.5|4561.6|4558.8|4559.1|4556.3|29
1607028630000|2020-12-03 20:50:30|4559.6|4556.8|4559.1|4556.3|4559.6|4556.8|4558.8|4556|13
1607028640000|2020-12-03 20:50:40|4558.8|4556|4560.1|4557.3|4560.3|4557.5|4558.6|4555.8|46
1607028650000|2020-12-03 20:50:50|4560.3|4557.5|4558.8|4556|4561.1|4558.3|4558.6|4555.8|130
1607028660000|2020-12-03 20:51:00|4558.6|4555.8|4559.3|4556.5|4559.3|4556.5|4558.6|4555.8|22
1607028670000|2020-12-03 20:51:10|4559.1|4556.3|4558.8|4556|4559.3|4556.5|4558.6|4555.8|11
1607028680000|2020-12-03 20:51:20|4559.1|4556.3|4558.8|4556|4559.1|4556.3|4558.3|4555.5|15
1607028690000|2020-12-03 20:51:30|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.6|4555.8|4
1607028700000|2020-12-03 20:51:40|4558.8|4556|4559.3|4556.5|4561.1|4558.3|4558.3|4555.5|38
1607028710000|2020-12-03 20:51:50|4559.1|4556.3|4560.3|4557.5|4560.3|4557.5|4559.1|4556.3|36
1607028720000|2020-12-03 20:52:00|4560.1|4557.3|4561.1|4558.3|4561.1|4558.3|4559.6|4556.8|19
1607028730000|2020-12-03 20:52:10|4561.3|4558.5|4560.6|4557.8|4562.3|4559.5|4560.3|4557.5|31
1607028740000|2020-12-03 20:52:20|4560.1|4557.3|4562.1|4559.3|4562.1|4559.3|4560.1|4557.3|11
1607028750000|2020-12-03 20:52:30|4561.8|4559|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|5
1607028760000|2020-12-03 20:52:40|4561.3|4558.5|4563.1|4560.3|4563.1|4560.3|4561.3|4558.5|73
1607028770000|2020-12-03 20:52:50|4562.6|4559.8|4562.3|4559.5|4562.6|4559.8|4562.1|4559.3|3
1607028780000|2020-12-03 20:53:00|4562.1|4559.3|4562.6|4559.8|4562.6|4559.8|4562.1|4559.3|16
1607028790000|2020-12-03 20:53:10|4562.3|4559.5|4562.8|4560|4563.3|4560.5|4562.3|4559.5|2
1607028800000|2020-12-03 20:53:20|4562.6|4559.8|4561.8|4559|4563.1|4560.3|4561.3|4558.5|22
1607028810000|2020-12-03 20:53:30|4561.3|4558.5|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|7
1607028820000|2020-12-03 20:53:40|4561.3|4558.5|4561.6|4558.8|4561.8|4559|4561.3|4558.5|4
1607028830000|2020-12-03 20:53:50|4562.1|4559.3|4561.3|4558.5|4562.6|4559.8|4561.3|4558.5|14
1607028840000|2020-12-03 20:54:00|4561.1|4558.3|4562.1|4559.3|4562.3|4559.5|4561.1|4558.3|11
1607028850000|2020-12-03 20:54:10|4562.6|4559.8|4561.3|4558.5|4562.8|4560|4560.6|4557.8|74
1607028860000|2020-12-03 20:54:20|4561.6|4558.8|4562.6|4559.8|4562.6|4559.8|4561.1|4558.3|9
1607028870000|2020-12-03 20:54:30|4562.3|4559.5|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|7
1607028880000|2020-12-03 20:54:40|4562.3|4559.5|4561.1|4558.3|4562.3|4559.5|4560.8|4558|16
1607028890000|2020-12-03 20:54:50|4561.3|4558.5|4561.1|4558.3|4561.3|4558.5|4560.3|4557.5|7
1607028900000|2020-12-03 20:55:00|4561.3|4558.5|4562.3|4559.5|4563.1|4560.3|4561.1|4558.3|68
1607028910000|2020-12-03 20:55:10|4562.1|4559.3|4562.1|4559.3|4562.3|4559.5|4561.6|4558.8|4
1607028920000|2020-12-03 20:55:20|4561.6|4558.8|4561.3|4558.5|4562.1|4559.3|4561.3|4558.5|32
1607028930000|2020-12-03 20:55:30|4561.6|4558.8|4561.6|4558.8|4561.6|4558.8|4561.3|4558.5|0
1607028940000|2020-12-03 20:55:40|4562.1|4559.3|4562.6|4559.8|4562.6|4559.8|4561.8|4559|11
1607028950000|2020-12-03 20:55:50|4562.3|4559.5|4562.3|4559.5|4562.3|4559.5|4561.8|4559|18
1607028960000|2020-12-03 20:56:00|4562.1|4559.3|4562.6|4559.8|4562.6|4559.8|4561.6|4558.8|53
1607028970000|2020-12-03 20:56:10|4562.8|4560|4563.6|4560.8|4564.1|4561.3|4562.8|4560|26
1607028980000|2020-12-03 20:56:20|4563.3|4560.5|4563.3|4560.5|4563.6|4560.8|4563.1|4560.3|18
1607028990000|2020-12-03 20:56:30|4563.6|4560.8|4562.8|4560|4563.6|4560.8|4562.6|4559.8|6
1607029000000|2020-12-03 20:56:40|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|3
1607029010000|2020-12-03 20:56:50|4562.1|4559.3|4562.6|4559.8|4562.6|4559.8|4562.1|4559.3|15
1607029020000|2020-12-03 20:57:00|4562.8|4560|4563.6|4560.8|4563.6|4560.8|4562.6|4559.8|8
1607029030000|2020-12-03 20:57:10|4563.1|4560.3|4564.3|4561.5|4564.6|4561.8|4563.1|4560.3|8
1607029040000|2020-12-03 20:57:20|4564.1|4561.3|4564.3|4561.5|4564.3|4561.5|4564.1|4561.3|2
1607029050000|2020-12-03 20:57:30|4564.1|4561.3|4563.3|4560.5|4564.1|4561.3|4563.3|4560.5|5
1607029060000|2020-12-03 20:57:40|4563.6|4560.8|4563.6|4560.8|4563.6|4560.8|4563.3|4560.5|0
1607029070000|2020-12-03 20:57:50|4563.3|4560.5|4564.3|4561.5|4564.3|4561.5|4563.1|4560.3|22
1607029080000|2020-12-03 20:58:00|4564.6|4561.8|4567.3|4564.5|4567.3|4564.5|4564.1|4561.3|66
1607029090000|2020-12-03 20:58:10|4567.1|4564.3|4566.3|4563.5|4567.1|4564.3|4566.1|4563.3|28
1607029100000|2020-12-03 20:58:20|4566.1|4563.3|4565.3|4562.5|4566.1|4563.3|4565.3|4562.5|6
1607029110000|2020-12-03 20:58:30|4565.6|4562.8|4565.6|4562.8|4566.3|4563.5|4565.6|4562.8|35
1607029120000|2020-12-03 20:58:40|4566.1|4563.3|4566.6|4563.8|4566.6|4563.8|4566.1|4563.3|3
1607029130000|2020-12-03 20:58:50|4566.3|4563.5|4566.6|4563.8|4566.6|4563.8|4566.1|4563.3|0
1607029140000|2020-12-03 20:59:00|4566.3|4563.5|4566.6|4563.8|4566.6|4563.8|4565.3|4562.5|12
1607029150000|2020-12-03 20:59:10|4566.8|4564|4567.6|4564.8|4569.1|4566.3|4566.6|4563.8|144
1607029160000|2020-12-03 20:59:20|4567.3|4564.5|4566.3|4563.5|4567.3|4564.5|4566.3|4563.5|11
1607029170000|2020-12-03 20:59:30|4566.8|4564|4571.6|4568.8|4571.8|4569|4566.6|4563.8|174
1607029180000|2020-12-03 20:59:40|4570.8|4568|4570.6|4567.8|4572.1|4569.3|4570.6|4567.8|38
1607029190000|2020-12-03 20:59:50|4570.3|4567.5|4572.3|4569.5|4572.6|4569.8|4570.3|4567.5|71
1607029200000|2020-12-03 21:00:00|4572.6|4569.8|4575.3|4572.5|4577.6|4574.8|4572.3|4569.5|549
1607029210000|2020-12-03 21:00:10|4575.6|4572.8|4574.3|4571.5|4575.6|4572.8|4574.3|4571.5|22
1607029220000|2020-12-03 21:00:20|4574.6|4571.8|4574.6|4571.8|4575.3|4572.5|4574.3|4571.5|22
1607029230000|2020-12-03 21:00:30|4575.1|4572.3|4574.3|4571.5|4575.3|4572.5|4573.6|4570.8|54
1607029240000|2020-12-03 21:00:40|4573.8|4571|4573.3|4570.5|4573.8|4571|4573.3|4570.5|13
1607029250000|2020-12-03 21:00:50|4573.1|4570.3|4572.8|4570|4573.1|4570.3|4572.3|4569.5|20
1607029260000|2020-12-03 21:01:00|4573.1|4570.3|4572.6|4569.8|4573.3|4570.5|4572.3|4569.5|7
1607029270000|2020-12-03 21:01:10|4571.6|4568.8|4572.6|4569.8|4572.6|4569.8|4571.3|4568.5|38
1607029280000|2020-12-03 21:01:20|4572.3|4569.5|4572.3|4569.5|4573.1|4570.3|4572.3|4569.5|6
1607029290000|2020-12-03 21:01:30|4572.6|4569.8|4572.3|4569.5|4572.6|4569.8|4572.3|4569.5|1
1607029300000|2020-12-03 21:01:40|4571.6|4568.8|4572.3|4569.5|4572.3|4569.5|4571.6|4568.8|6
1607029310000|2020-12-03 21:01:50|4572.1|4569.3|4572.3|4569.5|4572.3|4569.5|4571.3|4568.5|10
1607029320000|2020-12-03 21:02:00|4572.6|4569.8|4572.6|4569.8|4573.3|4570.5|4572.1|4569.3|12
1607029330000|2020-12-03 21:02:10|4572.3|4569.5|4572.3|4569.5|4572.6|4569.8|4572.3|4569.5|7
1607029340000|2020-12-03 21:02:20|4571.9|4569.1|4571.6|4568.8|4571.9|4569.1|4571.3|4568.5|11
1607029350000|2020-12-03 21:02:30|4571.3|4568.5|4575.1|4572.3|4575.1|4572.3|4571.3|4568.5|32
1607029360000|2020-12-03 21:02:40|4575.3|4572.5|4575.3|4572.5|4575.6|4572.8|4573.6|4570.8|64
1607029370000|2020-12-03 21:02:50|4574.6|4571.8|4574.8|4572|4575.1|4572.3|4574.6|4571.8|8
1607029380000|2020-12-03 21:03:00|4575.1|4572.3|4574.3|4571.5|4575.3|4572.5|4574.3|4571.5|1
1607029390000|2020-12-03 21:03:10|4574.6|4571.8|4574.6|4571.8|4575.1|4572.3|4574.6|4571.8|4
1607029400000|2020-12-03 21:03:20|4574.3|4571.5|4573.6|4570.8|4574.3|4571.5|4573.6|4570.8|8
1607029410000|2020-12-03 21:03:30|||||||||3
1607029420000|2020-12-03 21:03:40|||||||||10
1607029430000|2020-12-03 21:03:50|4573.3|4570.5|4573.3|4570.5|4573.3|4570.5|4573.3|4570.5|2
1607029440000|2020-12-03 21:04:00|4573.1|4570.3|4573.3|4570.5|4573.6|4570.8|4573.1|4570.3|3
1607029450000|2020-12-03 21:04:10|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|5
1607029460000|2020-12-03 21:04:20|4573.6|4570.8|4573.8|4571|4573.8|4571|4572.8|4570|19
1607029470000|2020-12-03 21:04:30|4574.1|4571.3|4573.6|4570.8|4574.3|4571.5|4573.3|4570.5|7
1607029480000|2020-12-03 21:04:40|4573.8|4571|4574.1|4571.3|4574.3|4571.5|4573.8|4571|2
1607029490000|2020-12-03 21:04:50|4573.8|4571|4573.3|4570.5|4574.3|4571.5|4573.3|4570.5|5
1607029500000|2020-12-03 21:05:00|4573.6|4570.8|4573.8|4571|4574.1|4571.3|4573.1|4570.3|42
1607029510000|2020-12-03 21:05:10|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|126
1607029520000|2020-12-03 21:05:20|4573.1|4570.3|4572.6|4569.8|4573.1|4570.3|4572.6|4569.8|1
1607029530000|2020-12-03 21:05:30|4573.1|4570.3|4573.6|4570.8|4574.3|4571.5|4572.6|4569.8|34
1607029540000|2020-12-03 21:05:40|4573.8|4571|4574.6|4571.8|4574.6|4571.8|4573.8|4571|3
1607029550000|2020-12-03 21:05:50|4574.4|4571.6|4573.6|4570.8|4574.4|4571.6|4573.3|4570.5|0
1607029560000|2020-12-03 21:06:00|4573.3|4570.5|4573.6|4570.8|4573.6|4570.8|4573.3|4570.5|4
1607029570000|2020-12-03 21:06:10|4573.8|4571|4573.6|4570.8|4573.8|4571|4573.6|4570.8|5
1607029580000|2020-12-03 21:06:20|4573.3|4570.5|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|1
1607029590000|2020-12-03 21:06:30|4573.1|4570.3|4574.6|4571.8|4574.6|4571.8|4573.1|4570.3|16
1607029600000|2020-12-03 21:06:40|4574.8|4572|4575.3|4572.5|4575.6|4572.8|4574.6|4571.8|11
1607029610000|2020-12-03 21:06:50|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.1|4572.3|1
1607029620000|2020-12-03 21:07:00|4575.1|4572.3|4574.6|4571.8|4575.1|4572.3|4574.6|4571.8|4
1607029630000|2020-12-03 21:07:10|||||||||2
1607029640000|2020-12-03 21:07:20|4574.8|4572|4574.6|4571.8|4575.1|4572.3|4574.6|4571.8|2
1607029650000|2020-12-03 21:07:30|||||||||1
1607029670000|2020-12-03 21:07:50|||||||||3
1607029680000|2020-12-03 21:08:00|4575.1|4572.3|4574.6|4571.8|4575.3|4572.5|4574.6|4571.8|5
1607029690000|2020-12-03 21:08:10|4575.1|4572.3|4574.6|4571.8|4575.1|4572.3|4574.6|4571.8|0
1607029700000|2020-12-03 21:08:20|||||||||6
1607029730000|2020-12-03 21:08:50|||||||||3
1607029740000|2020-12-03 21:09:00|||||||||17
1607029750000|2020-12-03 21:09:10|||||||||1
1607029760000|2020-12-03 21:09:20|||||||||1
1607029780000|2020-12-03 21:09:40|||||||||1
1607029800000|2020-12-03 21:10:00|4574.9|4572.1|4577.6|4574.8|4577.6|4574.8|4574.9|4572.1|12
1607029810000|2020-12-03 21:10:10|4577.3|4574.5|4577.6|4574.8|4577.6|4574.8|4577.3|4574.5|0
1607029820000|2020-12-03 21:10:20|4577.3|4574.5|4576.8|4574|4577.3|4574.5|4576.3|4573.5|5
1607029830000|2020-12-03 21:10:30|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.3|4573.5|5
1607029840000|2020-12-03 21:10:40|4576.8|4574|4577.1|4574.3|4577.6|4574.8|4576.6|4573.8|3
1607029850000|2020-12-03 21:10:50|4577.3|4574.5|4577.3|4574.5|4577.6|4574.8|4577.3|4574.5|1
1607029860000|2020-12-03 21:11:00|4577.1|4574.3|4577.3|4574.5|4577.3|4574.5|4576.6|4573.8|2
1607029870000|2020-12-03 21:11:10|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.6|4573.8|4
1607029880000|2020-12-03 21:11:20|4576.8|4574|4576.6|4573.8|4576.8|4574|4576.6|4573.8|2
1607029890000|2020-12-03 21:11:30|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|5
1607029900000|2020-12-03 21:11:40|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|13
1607029920000|2020-12-03 21:12:00|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|20
1607029930000|2020-12-03 21:12:10|||||||||1
1607029940000|2020-12-03 21:12:20|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4576.3|4573.5|3
1607029960000|2020-12-03 21:12:40|||||||||2
1607029970000|2020-12-03 21:12:50|||||||||5
1607029980000|2020-12-03 21:13:00|4577.1|4574.3|4577.6|4574.8|4577.6|4574.8|4577.1|4574.3|13
1607029990000|2020-12-03 21:13:10|4577.3|4574.5|4577.6|4574.8|4577.6|4574.8|4577.3|4574.5|2
1607030000000|2020-12-03 21:13:20|4577.3|4574.5|4577.6|4574.8|4577.6|4574.8|4577.3|4574.5|3
1607030010000|2020-12-03 21:13:30|4576.6|4573.8|4575.6|4572.8|4576.6|4573.8|4575.3|4572.5|12
1607030020000|2020-12-03 21:13:40|4575.3|4572.5|4574.6|4571.8|4575.6|4572.8|4574.6|4571.8|34
1607030030000|2020-12-03 21:13:50|4575.1|4572.3|4574.6|4571.8|4575.6|4572.8|4574.6|4571.8|5
1607030040000|2020-12-03 21:14:00|4574.8|4572|4575.3|4572.5|4575.6|4572.8|4574.8|4572|16
1607030050000|2020-12-03 21:14:10|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.3|4572.5|5
1607030060000|2020-12-03 21:14:20|4576.1|4573.3|4575.6|4572.8|4576.1|4573.3|4575.6|4572.8|4
1607030070000|2020-12-03 21:14:30|4575.8|4573|4575.6|4572.8|4576.3|4573.5|4574.6|4571.8|17
1607030080000|2020-12-03 21:14:40|4575.3|4572.5|4575.6|4572.8|4575.6|4572.8|4575.3|4572.5|3
1607030090000|2020-12-03 21:14:50|4576.1|4573.3|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|19
1607030110000|2020-12-03 21:15:10|||||||||1
1607030140000|2020-12-03 21:15:40|4575.8|4573|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|10
1607030150000|2020-12-03 21:15:50|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|0
1607030160000|2020-12-03 21:16:00|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|0
1607030170000|2020-12-03 21:16:10|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|1
1607030190000|2020-12-03 21:16:30|4575.6|4572.8|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|10
1607030200000|2020-12-03 21:16:40|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|1
1607030210000|2020-12-03 21:16:50|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|0
1607030220000|2020-12-03 21:17:00|4575.6|4572.8|4575.8|4573|4575.8|4573|4575.6|4572.8|5
1607030230000|2020-12-03 21:17:10|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|1
1607030240000|2020-12-03 21:17:20|||||||||2
1607030250000|2020-12-03 21:17:30|4576.1|4573.3|4576.1|4573.3|4576.1|4573.3|4576.1|4573.3|3
1607030260000|2020-12-03 21:17:40|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|3
1607030280000|2020-12-03 21:18:00|||||||||1
1607030290000|2020-12-03 21:18:10|||||||||1
1607030300000|2020-12-03 21:18:20|||||||||1
1607030330000|2020-12-03 21:18:50|4575.1|4572.3|4575.3|4572.5|4575.3|4572.5|4575.1|4572.3|9
1607030340000|2020-12-03 21:19:00|4574.8|4572|4574.6|4571.8|4574.8|4572|4574.6|4571.8|6
1607030350000|2020-12-03 21:19:10|4574.8|4572|4575.6|4572.8|4575.6|4572.8|4574.8|4572|6
1607030360000|2020-12-03 21:19:20|4575.3|4572.5|4575.6|4572.8|4575.6|4572.8|4575.3|4572.5|0
1607030380000|2020-12-03 21:19:40|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|5
1607030400000|2020-12-03 21:20:00|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|4
1607030410000|2020-12-03 21:20:10|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|0
1607030420000|2020-12-03 21:20:20|||||||||3
1607030430000|2020-12-03 21:20:30|||||||||1
1607030440000|2020-12-03 21:20:40|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|1
1607030450000|2020-12-03 21:20:50|||||||||1
1607030460000|2020-12-03 21:21:00|||||||||1
1607030470000|2020-12-03 21:21:10|||||||||1
1607030480000|2020-12-03 21:21:20|||||||||3
1607030490000|2020-12-03 21:21:30|||||||||1
1607030500000|2020-12-03 21:21:40|4575.1|4572.3|4574.6|4571.8|4575.1|4572.3|4574.6|4571.8|2
1607030520000|2020-12-03 21:22:00|||||||||11
1607030530000|2020-12-03 21:22:10|||||||||14
1607030580000|2020-12-03 21:23:00|||||||||5
1607030590000|2020-12-03 21:23:10|4574.9|4572.1|4575.6|4572.8|4575.6|4572.8|4574.9|4572.1|5
1607030600000|2020-12-03 21:23:20|4575.4|4572.6|4574.6|4571.8|4575.4|4572.6|4574.6|4571.8|6
1607030610000|2020-12-03 21:23:30|4574.9|4572.1|4575.4|4572.6|4575.6|4572.8|4574.9|4572.1|3
1607030620000|2020-12-03 21:23:40|4575.1|4572.3|4575.6|4572.8|4575.6|4572.8|4575.1|4572.3|5
1607030630000|2020-12-03 21:23:50|4576.1|4573.3|4575.6|4572.8|4576.1|4573.3|4575.6|4572.8|2
1607030640000|2020-12-03 21:24:00|4575.9|4573.1|4575.9|4573.1|4576.4|4573.6|4575.6|4572.8|3
1607030650000|2020-12-03 21:24:10|4575.6|4572.8|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|2
1607030660000|2020-12-03 21:24:20|||||||||1
1607030670000|2020-12-03 21:24:30|4576.9|4574.1|4577.1|4574.3|4577.4|4574.6|4576.6|4573.8|4
1607030680000|2020-12-03 21:24:40|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|1
1607030690000|2020-12-03 21:24:50|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|3
1607030700000|2020-12-03 21:25:00|4577.1|4574.3|4576.9|4574.1|4577.6|4574.8|4576.6|4573.8|16
1607030710000|2020-12-03 21:25:10|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|6
1607030720000|2020-12-03 21:25:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|2
1607030750000|2020-12-03 21:25:50|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607030770000|2020-12-03 21:26:10|4576.4|4573.6|4576.6|4573.8|4576.6|4573.8|4576.4|4573.6|3
1607030780000|2020-12-03 21:26:20|4576.9|4574.1|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|1
1607030790000|2020-12-03 21:26:30|4578.1|4575.3|4577.6|4574.8|4578.1|4575.3|4577.6|4574.8|3
1607030810000|2020-12-03 21:26:50|4577.4|4574.6|4576.9|4574.1|4577.4|4574.6|4576.6|4573.8|65
1607030820000|2020-12-03 21:27:00|4577.1|4574.3|4577.6|4574.8|4578.1|4575.3|4577.1|4574.3|29
1607030830000|2020-12-03 21:27:10|||||||||1
1607030840000|2020-12-03 21:27:20|||||||||10
1607030850000|2020-12-03 21:27:30|4577.4|4574.6|4577.4|4574.6|4577.6|4574.8|4577.4|4574.6|4
1607030860000|2020-12-03 21:27:40|4577.6|4574.8|4576.9|4574.1|4577.6|4574.8|4576.4|4573.6|9
1607030870000|2020-12-03 21:27:50|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|0
1607030880000|2020-12-03 21:28:00|4577.6|4574.8|4577.1|4574.3|4577.6|4574.8|4577.1|4574.3|3
1607030890000|2020-12-03 21:28:10|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|10
1607030900000|2020-12-03 21:28:20|4576.1|4573.3|4575.6|4572.8|4576.1|4573.3|4575.4|4572.6|8
1607030910000|2020-12-03 21:28:30|4575.1|4572.3|4575.4|4572.6|4575.6|4572.8|4574.6|4571.8|5
1607030920000|2020-12-03 21:28:40|4575.1|4572.3|4574.6|4571.8|4575.4|4572.6|4574.6|4571.8|6
1607030930000|2020-12-03 21:28:50|4574.9|4572.1|4575.6|4572.8|4575.6|4572.8|4574.9|4572.1|4
1607030940000|2020-12-03 21:29:00|||||||||1
1607030950000|2020-12-03 21:29:10|4575.4|4572.6|4575.4|4572.6|4575.4|4572.6|4575.4|4572.6|3
1607030960000|2020-12-03 21:29:20|4575.1|4572.3|4574.6|4571.8|4575.1|4572.3|4574.6|4571.8|1
1607030970000|2020-12-03 21:29:30|||||||||7
1607030990000|2020-12-03 21:29:50|||||||||1
1607031000000|2020-12-03 21:30:00|4575.1|4572.3|4574.6|4571.8|4576.1|4573.3|4574.6|4571.8|97
1607031010000|2020-12-03 21:30:10|||||||||15
1607031020000|2020-12-03 21:30:20|||||||||3
1607031030000|2020-12-03 21:30:30|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|81
1607031040000|2020-12-03 21:30:40|||||||||5
1607031050000|2020-12-03 21:30:50|4572.1|4569.3|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|71
1607031060000|2020-12-03 21:31:00|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.1|4568.3|14
1607031070000|2020-12-03 21:31:10|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4571.9|4569.1|22
1607031080000|2020-12-03 21:31:20|4572.4|4569.6|4572.4|4569.6|4572.6|4569.8|4572.4|4569.6|1
1607031090000|2020-12-03 21:31:30|4572.1|4569.3|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|17
1607031100000|2020-12-03 21:31:40|4572.4|4569.6|4572.6|4569.8|4572.6|4569.8|4572.4|4569.6|9
1607031110000|2020-12-03 21:31:50|4573.4|4570.6|4572.9|4570.1|4573.4|4570.6|4572.6|4569.8|8
1607031120000|2020-12-03 21:32:00|4572.6|4569.8|4572.9|4570.1|4572.9|4570.1|4572.6|4569.8|4
1607031130000|2020-12-03 21:32:10|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4
1607031140000|2020-12-03 21:32:20|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|10
1607031150000|2020-12-03 21:32:30|4572.9|4570.1|4572.6|4569.8|4572.9|4570.1|4572.6|4569.8|3
1607031160000|2020-12-03 21:32:40|4572.9|4570.1|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|6
1607031170000|2020-12-03 21:32:50|4572.9|4570.1|4572.6|4569.8|4572.9|4570.1|4572.6|4569.8|4
1607031180000|2020-12-03 21:33:00|4573.4|4570.6|4572.9|4570.1|4573.4|4570.6|4572.9|4570.1|3
1607031190000|2020-12-03 21:33:10|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4572.6|4569.8|4
1607031200000|2020-12-03 21:33:20|4573.1|4570.3|4572.9|4570.1|4573.1|4570.3|4572.6|4569.8|7
1607031210000|2020-12-03 21:33:30|4572.6|4569.8|4572.6|4569.8|4573.1|4570.3|4572.6|4569.8|10
1607031220000|2020-12-03 21:33:40|4572.9|4570.1|4572.6|4569.8|4572.9|4570.1|4572.6|4569.8|1
1607031230000|2020-12-03 21:33:50|4572.9|4570.1|4572.6|4569.8|4573.1|4570.3|4572.6|4569.8|0
1607031240000|2020-12-03 21:34:00|4572.9|4570.1|4573.4|4570.6|4573.4|4570.6|4572.6|4569.8|0
1607031250000|2020-12-03 21:34:10|4573.6|4570.8|4573.1|4570.3|4573.6|4570.8|4573.1|4570.3|0
1607031260000|2020-12-03 21:34:20|4573.4|4570.6|4573.6|4570.8|4573.6|4570.8|4573.4|4570.6|5
1607031270000|2020-12-03 21:34:30|||||||||1
1607031280000|2020-12-03 21:34:40|4573.4|4570.6|4573.6|4570.8|4573.6|4570.8|4573.4|4570.6|3
1607031290000|2020-12-03 21:34:50|4573.1|4570.3|4573.4|4570.6|4573.6|4570.8|4573.1|4570.3|1
1607031300000|2020-12-03 21:35:00|4573.6|4570.8|4574.6|4571.8|4574.6|4571.8|4573.4|4570.6|14
1607031310000|2020-12-03 21:35:10|||||||||17
1607031320000|2020-12-03 21:35:20|||||||||6
1607031330000|2020-12-03 21:35:30|||||||||1
1607031340000|2020-12-03 21:35:40|||||||||15
1607031350000|2020-12-03 21:35:50|4575.1|4572.3|4575.6|4572.8|4575.6|4572.8|4575.1|4572.3|27
1607031370000|2020-12-03 21:36:10|||||||||6
1607031380000|2020-12-03 21:36:20|4575.1|4572.3|4576.6|4573.8|4576.6|4573.8|4575.1|4572.3|11
1607031390000|2020-12-03 21:36:30|4576.4|4573.6|4575.4|4572.6|4576.4|4573.6|4575.4|4572.6|10
1607031400000|2020-12-03 21:36:40|4575.6|4572.8|4576.4|4573.6|4576.9|4574.1|4575.6|4572.8|18
1607031410000|2020-12-03 21:36:50|4576.1|4573.3|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|8
1607031420000|2020-12-03 21:37:00|4576.4|4573.6|4576.6|4573.8|4576.6|4573.8|4575.9|4573.1|5
1607031430000|2020-12-03 21:37:10|4576.4|4573.6|4576.4|4573.6|4576.6|4573.8|4575.6|4572.8|6
1607031440000|2020-12-03 21:37:20|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607031450000|2020-12-03 21:37:30|4576.4|4573.6|4576.6|4573.8|4576.6|4573.8|4576.4|4573.6|1
1607031460000|2020-12-03 21:37:40|4577.4|4574.6|4576.6|4573.8|4577.4|4574.6|4576.6|4573.8|7
1607031470000|2020-12-03 21:37:50|4577.4|4574.6|4577.6|4574.8|4577.6|4574.8|4577.4|4574.6|4
1607031480000|2020-12-03 21:38:00|||||||||2
1607031500000|2020-12-03 21:38:20|4577.4|4574.6|4576.9|4574.1|4577.6|4574.8|4576.6|4573.8|20
1607031510000|2020-12-03 21:38:30|4577.1|4574.3|4577.4|4574.6|4577.4|4574.6|4577.1|4574.3|0
1607031520000|2020-12-03 21:38:40|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.6|4573.8|6
1607031530000|2020-12-03 21:38:50|4576.4|4573.6|4576.4|4573.6|4576.6|4573.8|4576.4|4573.6|3
1607031540000|2020-12-03 21:39:00|4576.1|4573.3|4577.1|4574.3|4577.1|4574.3|4576.1|4573.3|8
1607031550000|2020-12-03 21:39:10|||||||||1
1607031560000|2020-12-03 21:39:20|4576.9|4574.1|4577.4|4574.6|4577.4|4574.6|4576.9|4574.1|0
1607031570000|2020-12-03 21:39:30|4577.1|4574.3|4577.6|4574.8|4577.6|4574.8|4577.1|4574.3|3
1607031580000|2020-12-03 21:39:40|4577.1|4574.3|4577.1|4574.3|4577.1|4574.3|4577.1|4574.3|8
1607031600000|2020-12-03 21:40:00|4577.4|4574.6|4577.6|4574.8|4577.6|4574.8|4577.1|4574.3|9
1607031610000|2020-12-03 21:40:10|||||||||3
1607031620000|2020-12-03 21:40:20|4577.1|4574.3|4578.4|4575.6|4578.4|4575.6|4577.1|4574.3|11
1607031640000|2020-12-03 21:40:40|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|1
1607031670000|2020-12-03 21:41:10|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|3
1607031680000|2020-12-03 21:41:20|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|11
1607031690000|2020-12-03 21:41:30|||||||||4
1607031700000|2020-12-03 21:41:40|4579.4|4576.6|4580.4|4577.6|4580.6|4577.8|4578.6|4575.8|20
1607031710000|2020-12-03 21:41:50|4580.1|4577.3|4579.6|4576.8|4580.6|4577.8|4579.6|4576.8|8
1607031720000|2020-12-03 21:42:00|||||||||2
1607031730000|2020-12-03 21:42:10|||||||||1
1607031740000|2020-12-03 21:42:20|4579.4|4576.6|4579.1|4576.3|4579.6|4576.8|4579.1|4576.3|7
1607031750000|2020-12-03 21:42:30|4579.4|4576.6|4579.1|4576.3|4579.6|4576.8|4579.1|4576.3|1
1607031760000|2020-12-03 21:42:40|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|4579.1|4576.3|3
1607031770000|2020-12-03 21:42:50|4579.6|4576.8|4579.4|4576.6|4579.6|4576.8|4578.6|4575.8|18
1607031780000|2020-12-03 21:43:00|4578.9|4576.1|4579.4|4576.6|4579.6|4576.8|4578.9|4576.1|4
1607031790000|2020-12-03 21:43:10|4579.6|4576.8|4578.4|4575.6|4579.6|4576.8|4578.4|4575.6|4
1607031800000|2020-12-03 21:43:20|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|5
1607031810000|2020-12-03 21:43:30|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|1
1607031820000|2020-12-03 21:43:40|4578.1|4575.3|4579.6|4576.8|4579.6|4576.8|4578.1|4575.3|6
1607031830000|2020-12-03 21:43:50|4579.4|4576.6|4578.4|4575.6|4579.6|4576.8|4578.4|4575.6|5
1607031840000|2020-12-03 21:44:00|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.4|4575.6|1
1607031850000|2020-12-03 21:44:10|4578.4|4575.6|4578.4|4575.6|4578.6|4575.8|4578.4|4575.6|2
1607031860000|2020-12-03 21:44:20|4578.1|4575.3|4578.6|4575.8|4578.6|4575.8|4577.6|4574.8|21
1607031870000|2020-12-03 21:44:30|4578.1|4575.3|4577.6|4574.8|4578.1|4575.3|4577.6|4574.8|12
1607031880000|2020-12-03 21:44:40|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|15
1607031890000|2020-12-03 21:44:50|4578.4|4575.6|4578.4|4575.6|4578.6|4575.8|4578.4|4575.6|4
1607031900000|2020-12-03 21:45:00|4578.6|4575.8|4578.6|4575.8|4579.9|4577.1|4578.6|4575.8|57
1607031910000|2020-12-03 21:45:10|||||||||7
1607031920000|2020-12-03 21:45:20|4578.4|4575.6|4577.6|4574.8|4578.4|4575.6|4577.6|4574.8|7
1607031930000|2020-12-03 21:45:30|4577.9|4575.1|4577.6|4574.8|4578.6|4575.8|4577.6|4574.8|14
1607031940000|2020-12-03 21:45:40|4578.4|4575.6|4578.6|4575.8|4578.6|4575.8|4578.4|4575.6|5
1607031950000|2020-12-03 21:45:50|4578.4|4575.6|4578.6|4575.8|4578.6|4575.8|4578.4|4575.6|0
1607031960000|2020-12-03 21:46:00|4579.4|4576.6|4578.6|4575.8|4579.4|4576.6|4578.6|4575.8|26
1607031970000|2020-12-03 21:46:10|||||||||5
1607031980000|2020-12-03 21:46:20|||||||||6
1607031990000|2020-12-03 21:46:30|||||||||1
1607032000000|2020-12-03 21:46:40|||||||||1
1607032010000|2020-12-03 21:46:50|||||||||1
1607032020000|2020-12-03 21:47:00|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.6|4575.8|9
1607032030000|2020-12-03 21:47:10|||||||||12
1607032040000|2020-12-03 21:47:20|4579.4|4576.6|4579.6|4576.8|4579.6|4576.8|4579.4|4576.6|1
1607032050000|2020-12-03 21:47:30|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|1
1607032060000|2020-12-03 21:47:40|4579.6|4576.8|4578.6|4575.8|4579.6|4576.8|4578.6|4575.8|8
1607032070000|2020-12-03 21:47:50|4578.9|4576.1|4578.6|4575.8|4579.1|4576.3|4578.6|4575.8|6
1607032080000|2020-12-03 21:48:00|4577.6|4574.8|4577.6|4574.8|4578.6|4575.8|4577.6|4574.8|27
1607032090000|2020-12-03 21:48:10|4576.9|4574.1|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|12
1607032100000|2020-12-03 21:48:20|||||||||1
1607032110000|2020-12-03 21:48:30|||||||||1
1607032120000|2020-12-03 21:48:40|||||||||1
1607032130000|2020-12-03 21:48:50|4576.4|4573.6|4576.6|4573.8|4576.6|4573.8|4576.4|4573.6|11
1607032140000|2020-12-03 21:49:00|4576.4|4573.6|4577.4|4574.6|4577.6|4574.8|4576.4|4573.6|11
1607032150000|2020-12-03 21:49:10|4577.6|4574.8|4579.6|4576.8|4579.6|4576.8|4577.6|4574.8|50
1607032160000|2020-12-03 21:49:20|4579.1|4576.3|4578.6|4575.8|4579.1|4576.3|4578.4|4575.6|16
1607032170000|2020-12-03 21:49:30|4578.4|4575.6|4578.6|4575.8|4578.6|4575.8|4578.4|4575.6|2
1607032180000|2020-12-03 21:49:40|4579.1|4576.3|4578.6|4575.8|4579.6|4576.8|4578.1|4575.3|9
1607032190000|2020-12-03 21:49:50|4578.1|4575.3|4578.1|4575.3|4578.6|4575.8|4578.1|4575.3|6
1607032200000|2020-12-03 21:50:00|4578.4|4575.6|4575.6|4572.8|4579.1|4576.3|4575.6|4572.8|79
1607032210000|2020-12-03 21:50:10|||||||||4
1607032220000|2020-12-03 21:50:20|4576.1|4573.3|4576.4|4573.6|4576.6|4573.8|4576.1|4573.3|3
1607032230000|2020-12-03 21:50:30|4576.6|4573.8|4576.4|4573.6|4576.6|4573.8|4576.4|4573.6|0
1607032240000|2020-12-03 21:50:40|||||||||1
1607032250000|2020-12-03 21:50:50|4575.9|4573.1|4575.4|4572.6|4575.9|4573.1|4575.4|4572.6|8
1607032260000|2020-12-03 21:51:00|4575.6|4572.8|4574.4|4571.6|4575.6|4572.8|4574.1|4571.3|37
1607032270000|2020-12-03 21:51:10|4574.6|4571.8|4574.4|4571.6|4574.6|4571.8|4574.4|4571.6|1
1607032280000|2020-12-03 21:51:20|4574.1|4571.3|4574.1|4571.3|4574.4|4571.6|4574.1|4571.3|1
1607032290000|2020-12-03 21:51:30|4573.9|4571.1|4573.9|4571.1|4574.1|4571.3|4573.6|4570.8|27
1607032300000|2020-12-03 21:51:40|4574.1|4571.3|4574.6|4571.8|4574.6|4571.8|4573.9|4571.1|7
1607032310000|2020-12-03 21:51:50|4574.4|4571.6|4575.6|4572.8|4575.6|4572.8|4574.4|4571.6|10
1607032320000|2020-12-03 21:52:00|4575.4|4572.6|4574.6|4571.8|4575.6|4572.8|4574.4|4571.6|11
1607032330000|2020-12-03 21:52:10|4574.4|4571.6|4574.1|4571.3|4574.6|4571.8|4574.1|4571.3|4
1607032340000|2020-12-03 21:52:20|4573.9|4571.1|4574.4|4571.6|4574.4|4571.6|4573.6|4570.8|4
1607032350000|2020-12-03 21:52:30|4574.1|4571.3|4574.1|4571.3|4574.4|4571.6|4574.1|4571.3|2
1607032360000|2020-12-03 21:52:40|4573.9|4571.1|4574.1|4571.3|4574.4|4571.6|4573.9|4571.1|3
1607032370000|2020-12-03 21:52:50|4574.4|4571.6|4574.1|4571.3|4574.4|4571.6|4573.6|4570.8|6
1607032380000|2020-12-03 21:53:00|4574.4|4571.6|4573.6|4570.8|4574.4|4571.6|4573.6|4570.8|1
1607032390000|2020-12-03 21:53:10|||||||||2
1607032400000|2020-12-03 21:53:20|4573.4|4570.6|4572.4|4569.6|4573.4|4570.6|4572.1|4569.3|8
1607032410000|2020-12-03 21:53:30|||||||||2
1607032420000|2020-12-03 21:53:40|||||||||2
1607032430000|2020-12-03 21:53:50|4572.1|4569.3|4571.4|4568.6|4572.1|4569.3|4571.4|4568.6|4
1607032440000|2020-12-03 21:54:00|4571.1|4568.3|4571.4|4568.6|4571.4|4568.6|4570.6|4567.8|11
1607032450000|2020-12-03 21:54:10|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|11
1607032460000|2020-12-03 21:54:20|4571.4|4568.6|4570.6|4567.8|4571.4|4568.6|4570.1|4567.3|7
1607032470000|2020-12-03 21:54:30|4570.4|4567.6|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|2
1607032480000|2020-12-03 21:54:40|4570.1|4567.3|4570.4|4567.6|4570.4|4567.6|4569.6|4566.8|10
1607032490000|2020-12-03 21:54:50|4570.1|4567.3|4569.9|4567.1|4570.4|4567.6|4569.9|4567.1|10
1607032500000|2020-12-03 21:55:00|4570.1|4567.3|4570.4|4567.6|4571.4|4568.6|4570.1|4567.3|66
1607032510000|2020-12-03 21:55:10|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|4570.6|4567.8|1
1607032520000|2020-12-03 21:55:20|||||||||2
1607032530000|2020-12-03 21:55:30|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4569.9|4567.1|5
1607032540000|2020-12-03 21:55:40|4570.6|4567.8|4570.4|4567.6|4571.1|4568.3|4570.4|4567.6|21
1607032550000|2020-12-03 21:55:50|4570.1|4567.3|4571.4|4568.6|4571.4|4568.6|4570.1|4567.3|6
1607032560000|2020-12-03 21:56:00|4570.6|4567.8|4571.4|4568.6|4571.6|4568.8|4570.6|4567.8|7
1607032570000|2020-12-03 21:56:10|4571.6|4568.8|4572.1|4569.3|4572.4|4569.6|4571.6|4568.8|49
1607032580000|2020-12-03 21:56:20|4572.4|4569.6|4571.9|4569.1|4572.4|4569.6|4571.9|4569.1|3
1607032590000|2020-12-03 21:56:30|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|0
1607032600000|2020-12-03 21:56:40|4572.1|4569.3|4573.1|4570.3|4573.4|4570.6|4572.1|4569.3|14
1607032610000|2020-12-03 21:56:50|4572.9|4570.1|4573.4|4570.6|4573.6|4570.8|4572.6|4569.8|5
1607032620000|2020-12-03 21:57:00|||||||||2
1607032630000|2020-12-03 21:57:10|4573.1|4570.3|4573.1|4570.3|4573.6|4570.8|4572.6|4569.8|6
1607032640000|2020-12-03 21:57:20|4573.4|4570.6|4571.4|4568.6|4573.6|4570.8|4571.1|4568.3|14
1607032650000|2020-12-03 21:57:30|||||||||1
1607032660000|2020-12-03 21:57:40|4571.1|4568.3|4571.1|4568.3|4571.4|4568.6|4571.1|4568.3|1
1607032670000|2020-12-03 21:57:50|4571.4|4568.6|4571.1|4568.3|4571.4|4568.6|4571.1|4568.3|2
1607032680000|2020-12-03 21:58:00|4570.6|4567.8|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|1
1607032690000|2020-12-03 21:58:10|4569.1|4566.3|4570.4|4567.6|4570.6|4567.8|4568.4|4565.6|34
1607032700000|2020-12-03 21:58:20|4570.6|4567.8|4570.4|4567.6|4570.6|4567.8|4570.4|4567.6|3
1607032710000|2020-12-03 21:58:30|4570.1|4567.3|4569.6|4566.8|4570.4|4567.6|4569.6|4566.8|6
1607032720000|2020-12-03 21:58:40|4569.4|4566.6|4569.4|4566.6|4569.4|4566.6|4568.4|4565.6|7
1607032730000|2020-12-03 21:58:50|4568.9|4566.1|4570.4|4567.6|4570.6|4567.8|4568.1|4565.3|22
1607032740000|2020-12-03 21:59:00|4569.9|4567.1|4570.6|4567.8|4570.6|4567.8|4569.4|4566.6|8
1607032750000|2020-12-03 21:59:10|4569.9|4567.1|4571.4|4568.6|4571.4|4568.6|4569.9|4567.1|8
1607032760000|2020-12-03 21:59:20|4571.6|4568.8|4571.6|4568.8|4572.4|4569.6|4571.6|4568.8|12
1607032770000|2020-12-03 21:59:30|4571.9|4569.1|4572.6|4569.8|4572.6|4569.8|4571.9|4569.1|16
1607032780000|2020-12-03 21:59:40|4572.9|4570.1|4572.4|4569.6|4572.9|4570.1|4572.4|4569.6|5
1607032790000|2020-12-03 21:59:50|4572.1|4569.3|4572.4|4569.6|4572.4|4569.6|4572.1|4569.3|2
1607036400000|2020-12-03 23:00:00|4570.9|4568.1|4571.4|4568.6|4571.4|4568.6|4570.9|4568.1|3
1607036410000|2020-12-03 23:00:10|4570.9|4568.1|4573.4|4570.6|4573.4|4570.6|4570.9|4568.1|12
1607036420000|2020-12-03 23:00:20|4572.9|4570.1|4573.4|4570.6|4573.4|4570.6|4572.9|4570.1|7
1607036430000|2020-12-03 23:00:30|4573.1|4570.3|4572.4|4569.6|4573.1|4570.3|4572.4|4569.6|7
1607036440000|2020-12-03 23:00:40|4571.9|4569.1|4571.4|4568.6|4571.9|4569.1|4571.4|4568.6|6
1607036450000|2020-12-03 23:00:50|4572.2|4569.4|4571.4|4568.6|4572.9|4570.1|4571.4|4568.6|18
1607036460000|2020-12-03 23:01:00|4571.6|4568.8|4572.4|4569.6|4572.9|4570.1|4571.4|4568.6|106
1607036470000|2020-12-03 23:01:10|4573.4|4570.6|4575.4|4572.6|4575.9|4573.1|4573.4|4570.6|32
1607036480000|2020-12-03 23:01:20|4575.6|4572.8|4575.4|4572.6|4575.6|4572.8|4575.4|4572.6|17
1607036490000|2020-12-03 23:01:30|4576.5|4572.5|4576.4|4573.6|4577.1|4574.3|4575.9|4572.5|37
1607036500000|2020-12-03 23:01:40|4577.4|4574.6|4576.4|4573.6|4578.1|4575.3|4576.4|4573.6|21
1607036510000|2020-12-03 23:01:50|4575.9|4573.1|4574.4|4571.6|4575.9|4573.1|4574.4|4571.6|6
1607036520000|2020-12-03 23:02:00|4574.6|4571.8|4574.1|4571.3|4575.4|4572.6|4573.4|4570.6|18
1607036530000|2020-12-03 23:02:10|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|1
1607036540000|2020-12-03 23:02:20|4574.1|4571.3|4572.9|4570.1|4574.1|4571.3|4572.9|4570.1|2
1607036550000|2020-12-03 23:02:30|4572.6|4569.8|4572.6|4569.8|4573.1|4570.3|4572.4|4569.6|4
1607036570000|2020-12-03 23:02:50|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|2
1607036580000|2020-12-03 23:03:00|4572.1|4569.3|4572.4|4569.6|4572.4|4569.6|4571.4|4568.6|6
1607036590000|2020-12-03 23:03:10|||||||||2
1607036600000|2020-12-03 23:03:20|4572.6|4569.8|4572.6|4569.8|4573.4|4570.6|4572.6|4569.8|5
1607036610000|2020-12-03 23:03:30|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|0
1607036620000|2020-12-03 23:03:40|4572.6|4569.8|4572.4|4569.6|4572.6|4569.8|4572.4|4569.6|5
1607036630000|2020-12-03 23:03:50|||||||||1
1607036640000|2020-12-03 23:04:00|4571.9|4569.1|4572.1|4569.3|4572.1|4569.3|4571.4|4568.6|7
1607036650000|2020-12-03 23:04:10|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|1
1607036660000|2020-12-03 23:04:20|4572.6|4569.8|4572.4|4569.6|4572.6|4569.8|4572.4|4569.6|1
1607036670000|2020-12-03 23:04:30|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|1
1607036680000|2020-12-03 23:04:40|4572.4|4569.6|4572.6|4569.8|4572.6|4569.8|4572.4|4569.6|1
1607036690000|2020-12-03 23:04:50|4572.9|4570.1|4574.4|4571.6|4574.4|4571.6|4572.9|4570.1|4
1607036700000|2020-12-03 23:05:00|4575.9|4573.1|4576.4|4573.6|4576.4|4573.6|4575.4|4572.6|34
1607036710000|2020-12-03 23:05:10|4576.9|4574.1|4578.4|4575.6|4578.4|4575.6|4576.9|4574.1|16
1607036720000|2020-12-03 23:05:20|4578.6|4575.8|4578.4|4575.6|4579.4|4576.6|4578.4|4575.6|13
1607036730000|2020-12-03 23:05:30|4578.9|4576.1|4579.1|4576.3|4579.4|4576.6|4578.9|4576.1|9
1607036740000|2020-12-03 23:05:40|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|0
1607036750000|2020-12-03 23:05:50|||||||||2
1607036760000|2020-12-03 23:06:00|4577.6|4574.8|4577.4|4574.6|4577.6|4574.8|4577.4|4574.6|12
1607036770000|2020-12-03 23:06:10|4578.4|4575.6|4577.4|4574.6|4578.4|4575.6|4577.4|4574.6|6
1607036780000|2020-12-03 23:06:20|4577.1|4574.3|4576.4|4573.6|4577.1|4574.3|4576.4|4573.6|5
1607036790000|2020-12-03 23:06:30|||||||||2
1607036800000|2020-12-03 23:06:40|4576.1|4573.3|4575.6|4572.8|4576.1|4573.3|4575.6|4572.8|6
1607036810000|2020-12-03 23:06:50|4575.4|4572.6|4575.4|4572.6|4575.9|4573.1|4575.4|4572.6|1
1607036820000|2020-12-03 23:07:00|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|0
1607036830000|2020-12-03 23:07:10|4575.6|4572.8|4574.4|4571.6|4575.6|4572.8|4574.4|4571.6|8
1607036840000|2020-12-03 23:07:20|4574.1|4571.3|4573.4|4570.6|4574.1|4571.3|4573.4|4570.6|6
1607036850000|2020-12-03 23:07:30|4573.6|4570.8|4574.4|4571.6|4574.4|4571.6|4573.6|4570.8|5
1607036860000|2020-12-03 23:07:40|||||||||1
1607036870000|2020-12-03 23:07:50|||||||||1
1607036880000|2020-12-03 23:08:00|||||||||3
1607036900000|2020-12-03 23:08:20|||||||||3
1607036910000|2020-12-03 23:08:30|4574.6|4571.8|4575.4|4572.6|4575.4|4572.6|4574.6|4571.8|0
1607036920000|2020-12-03 23:08:40|||||||||1
1607036930000|2020-12-03 23:08:50|||||||||1
1607036940000|2020-12-03 23:09:00|||||||||6
1607036960000|2020-12-03 23:09:20|4575.6|4572.8|4576.4|4573.6|4576.4|4573.6|4575.6|4572.8|1
1607036970000|2020-12-03 23:09:30|4577.1|4574.3|4576.9|4574.1|4577.4|4574.6|4576.9|4574.1|15
1607036980000|2020-12-03 23:09:40|4576.6|4573.8|4577.4|4574.6|4577.4|4574.6|4576.6|4573.8|3
1607037000000|2020-12-03 23:10:00|||||||||1
1607037010000|2020-12-03 23:10:10|||||||||1
1607037020000|2020-12-03 23:10:20|4577.9|4575.1|4576.9|4574.1|4578.4|4575.6|4576.6|4573.8|8
1607037030000|2020-12-03 23:10:30|4576.6|4573.8|4576.4|4573.6|4576.6|4573.8|4576.4|4573.6|2
1607037040000|2020-12-03 23:10:40|4576.1|4573.3|4576.4|4573.6|4576.4|4573.6|4576.1|4573.3|8
1607037060000|2020-12-03 23:11:00|||||||||1
1607037070000|2020-12-03 23:11:10|||||||||2
1607037080000|2020-12-03 23:11:20|4576.1|4573.3|4575.4|4572.6|4576.1|4573.3|4575.4|4572.6|1
1607037090000|2020-12-03 23:11:30|4575.6|4572.8|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|2
1607037100000|2020-12-03 23:11:40|4575.6|4572.8|4575.6|4572.8|4575.9|4573.1|4575.4|4572.6|0
1607037110000|2020-12-03 23:11:50|4575.9|4573.1|4575.6|4572.8|4575.9|4573.1|4575.4|4572.6|1
1607037120000|2020-12-03 23:12:00|4575.9|4573.1|4575.4|4572.6|4576.4|4573.6|4575.4|4572.6|4
1607037130000|2020-12-03 23:12:10|||||||||1
1607037140000|2020-12-03 23:12:20|||||||||2
1607037150000|2020-12-03 23:12:30|4575.6|4572.8|4576.4|4573.6|4576.4|4573.6|4575.6|4572.8|3
1607037170000|2020-12-03 23:12:50|||||||||1
1607037180000|2020-12-03 23:13:00|4576.9|4574.1|4577.4|4574.6|4577.4|4574.6|4576.9|4574.1|8
1607037190000|2020-12-03 23:13:10|||||||||1
1607037200000|2020-12-03 23:13:20|||||||||10
1607037220000|2020-12-03 23:13:40|4578.1|4575.3|4578.4|4575.6|4578.4|4575.6|4578.1|4575.3|7
1607037230000|2020-12-03 23:13:50|4577.9|4575.1|4577.4|4574.6|4577.9|4575.1|4577.4|4574.6|5
1607037240000|2020-12-03 23:14:00|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.4|4573.6|9
1607037250000|2020-12-03 23:14:10|4576.6|4573.8|4576.4|4573.6|4576.9|4574.1|4576.4|4573.6|0
1607037260000|2020-12-03 23:14:20|4576.6|4573.8|4578.4|4575.6|4578.4|4575.6|4576.4|4573.6|26
1607037270000|2020-12-03 23:14:30|||||||||9
1607037280000|2020-12-03 23:14:40|4578.6|4575.8|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|7
1607037290000|2020-12-03 23:14:50|4578.9|4576.1|4578.4|4575.6|4578.9|4576.1|4578.4|4575.6|243
1607037300000|2020-12-03 23:15:00|4578.6|4575.8|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|5
1607037310000|2020-12-03 23:15:10|4578.9|4576.1|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|5
1607037320000|2020-12-03 23:15:20|4578.9|4576.1|4579.4|4576.6|4579.4|4576.6|4578.9|4576.1|8
1607037330000|2020-12-03 23:15:30|4579.1|4576.3|4578.4|4575.6|4579.1|4576.3|4578.4|4575.6|18
1607037340000|2020-12-03 23:15:40|||||||||1
1607037360000|2020-12-03 23:16:00|4578.9|4576.1|4578.4|4575.6|4579.4|4576.6|4578.4|4575.6|4
1607037370000|2020-12-03 23:16:10|||||||||1
1607037380000|2020-12-03 23:16:20|||||||||1
1607037400000|2020-12-03 23:16:40|4578.6|4575.8|4578.4|4575.6|4578.9|4576.1|4578.4|4575.6|1
1607037410000|2020-12-03 23:16:50|4578.6|4575.8|4578.4|4575.6|4578.9|4576.1|4578.4|4575.6|2
1607037420000|2020-12-03 23:17:00|||||||||1
1607037440000|2020-12-03 23:17:20|||||||||7
1607037450000|2020-12-03 23:17:30|||||||||1
1607037460000|2020-12-03 23:17:40|||||||||1
1607037470000|2020-12-03 23:17:50|||||||||4
1607037500000|2020-12-03 23:18:20|||||||||2
1607037510000|2020-12-03 23:18:30|4578.6|4575.8|4578.4|4575.6|4578.9|4576.1|4578.4|4575.6|1
1607037530000|2020-12-03 23:18:50|||||||||1
1607037540000|2020-12-03 23:19:00|4578.6|4575.8|4578.4|4575.6|4579.4|4576.6|4578.4|4575.6|2
1607037550000|2020-12-03 23:19:10|||||||||1
1607037560000|2020-12-03 23:19:20|||||||||1
1607037570000|2020-12-03 23:19:30|||||||||1
1607037580000|2020-12-03 23:19:40|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|0
1607037590000|2020-12-03 23:19:50|4577.9|4575.1|4576.4|4573.6|4577.9|4575.1|4576.4|4573.6|18
1607037610000|2020-12-03 23:20:10|||||||||4
1607037620000|2020-12-03 23:20:20|||||||||2
1607037630000|2020-12-03 23:20:30|4576.1|4573.3|4576.1|4573.3|4576.1|4573.3|4576.1|4573.3|0
1607037650000|2020-12-03 23:20:50|4576.4|4573.6|4576.4|4573.6|4577.4|4574.6|4576.4|4573.6|8
1607037660000|2020-12-03 23:21:00|||||||||2
1607037670000|2020-12-03 23:21:10|4576.6|4573.8|4576.4|4573.6|4577.4|4574.6|4576.4|4573.6|5
1607037680000|2020-12-03 23:21:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|1
1607037690000|2020-12-03 23:21:30|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|4577.4|4574.6|0
1607037700000|2020-12-03 23:21:40|||||||||1
1607037710000|2020-12-03 23:21:50|||||||||4
1607037720000|2020-12-03 23:22:00|||||||||1
1607037730000|2020-12-03 23:22:10|4576.9|4574.1|4576.4|4573.6|4576.9|4574.1|4575.9|4573.1|32
1607037740000|2020-12-03 23:22:20|4574.5|4570.5|4574.4|4571.6|4574.5|4571.6|4573.4|4570.5|67
1607037750000|2020-12-03 23:22:30|4573.9|4571.1|4573.4|4570.6|4573.9|4571.1|4573.4|4570.6|7
1607037760000|2020-12-03 23:22:40|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|10
1607037770000|2020-12-03 23:22:50|4572.9|4570.1|4573.4|4570.6|4573.4|4570.6|4572.9|4570.1|1
1607037780000|2020-12-03 23:23:00|4573.9|4571.1|4574.4|4571.6|4574.4|4571.6|4573.9|4571.1|3
1607037800000|2020-12-03 23:23:20|4575.4|4572.6|4575.4|4572.6|4575.4|4572.6|4575.4|4572.6|7
1607037810000|2020-12-03 23:23:30|||||||||1
1607037850000|2020-12-03 23:24:10|4575.9|4573.1|4576.4|4573.6|4576.4|4573.6|4575.9|4573.1|11
1607037860000|2020-12-03 23:24:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|2
1607037870000|2020-12-03 23:24:30|4576.7|4573.9|4576.4|4573.6|4576.9|4574.1|4576.4|4573.6|1
1607037880000|2020-12-03 23:24:40|||||||||1
1607037900000|2020-12-03 23:25:00|||||||||1
1607037910000|2020-12-03 23:25:10|||||||||1
1607037920000|2020-12-03 23:25:20|4576.2|4573.4|4576.4|4573.6|4576.4|4573.6|4576.2|4573.4|2
1607037980000|2020-12-03 23:26:20|4576.9|4574.1|4577.4|4574.6|4577.4|4574.6|4576.9|4574.1|4
1607038000000|2020-12-03 23:26:40|||||||||1
1607038010000|2020-12-03 23:26:50|||||||||1
1607038030000|2020-12-03 23:27:10|4578.7|4575.9|4578.2|4575.4|4578.7|4575.9|4578.2|4575.4|8
1607038040000|2020-12-03 23:27:20|4578.4|4575.6|4578.2|4575.4|4578.4|4575.6|4578.2|4575.4|2
1607038050000|2020-12-03 23:27:30|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.2|4575.4|1
1607038060000|2020-12-03 23:27:40|4578.2|4575.4|4578.2|4575.4|4578.4|4575.6|4578.2|4575.4|2
1607038070000|2020-12-03 23:27:50|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|0
1607038080000|2020-12-03 23:28:00|||||||||1
1607038110000|2020-12-03 23:28:30|4578.4|4575.6|4577.7|4574.9|4578.4|4575.6|4577.7|4574.9|7
1607038130000|2020-12-03 23:28:50|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|5
1607038140000|2020-12-03 23:29:00|4577.9|4575.1|4578.2|4575.4|4578.4|4575.6|4577.7|4574.9|15
1607038150000|2020-12-03 23:29:10|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4577.7|4574.9|5
1607038160000|2020-12-03 23:29:20|||||||||2
1607038200000|2020-12-03 23:30:00|4578.2|4575.4|4577.9|4575.1|4578.4|4575.6|4577.7|4574.9|0
1607038210000|2020-12-03 23:30:10|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4577.7|4574.9|6
1607038220000|2020-12-03 23:30:20|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|3
1607038230000|2020-12-03 23:30:30|||||||||2
1607038240000|2020-12-03 23:30:40|4578.4|4575.6|4577.7|4574.9|4578.4|4575.6|4577.7|4574.9|12
1607038250000|2020-12-03 23:30:50|4577.1|4574.3|4576.4|4573.6|4577.1|4574.3|4576.4|4573.6|4
1607038260000|2020-12-03 23:31:00|||||||||3
1607038270000|2020-12-03 23:31:10|4576.6|4573.8|4577.1|4574.3|4577.1|4574.3|4576.6|4573.8|0
1607038290000|2020-12-03 23:31:30|4576.7|4573.9|4576.9|4574.1|4576.9|4574.1|4576.7|4573.9|2
1607038300000|2020-12-03 23:31:40|4576.7|4573.9|4577.1|4574.3|4577.1|4574.3|4576.7|4573.9|1
1607038320000|2020-12-03 23:32:00|4577.4|4574.6|4578.4|4575.6|4578.4|4575.6|4577.4|4574.6|17
1607038350000|2020-12-03 23:32:30|4578.9|4576.1|4579.4|4576.6|4579.4|4576.6|4578.9|4576.1|17
1607038360000|2020-12-03 23:32:40|4578.9|4576.1|4578.4|4575.6|4578.9|4576.1|4578.4|4575.6|7
1607038370000|2020-12-03 23:32:50|||||||||7
1607038380000|2020-12-03 23:33:00|||||||||1
1607038390000|2020-12-03 23:33:10|4578.9|4576.1|4578.4|4575.6|4579.4|4576.6|4578.4|4575.6|2
1607038400000|2020-12-03 23:33:20|4578.9|4576.1|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|7
1607038410000|2020-12-03 23:33:30|4578.7|4575.9|4579.4|4576.6|4579.4|4576.6|4578.7|4575.9|3
1607038420000|2020-12-03 23:33:40|4578.9|4576.1|4578.7|4575.9|4579.2|4576.4|4578.7|4575.9|1
1607038430000|2020-12-03 23:33:50|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|8
1607038440000|2020-12-03 23:34:00|||||||||4
1607038460000|2020-12-03 23:34:20|4578.9|4576.1|4579.4|4576.6|4579.4|4576.6|4578.7|4575.9|3
1607038470000|2020-12-03 23:34:30|||||||||2
1607038480000|2020-12-03 23:34:40|||||||||1
1607038490000|2020-12-03 23:34:50|||||||||3
1607038500000|2020-12-03 23:35:00|||||||||3
1607038510000|2020-12-03 23:35:10|||||||||1
1607038520000|2020-12-03 23:35:20|||||||||6
1607038530000|2020-12-03 23:35:30|4578.7|4575.9|4579.2|4576.4|4579.2|4576.4|4578.7|4575.9|4
1607038540000|2020-12-03 23:35:40|4577.9|4575.1|4578.4|4575.6|4578.4|4575.6|4577.1|4574.3|12
1607038550000|2020-12-03 23:35:50|4578.1|4575.3|4578.4|4575.6|4578.4|4575.6|4578.1|4575.3|0
1607038590000|2020-12-03 23:36:30|||||||||1
1607038600000|2020-12-03 23:36:40|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|5
1607038620000|2020-12-03 23:37:00|||||||||4
1607038630000|2020-12-03 23:37:10|||||||||1
1607038640000|2020-12-03 23:37:20|||||||||1
1607038650000|2020-12-03 23:37:30|||||||||1
1607038660000|2020-12-03 23:37:40|||||||||2
1607038670000|2020-12-03 23:37:50|||||||||3
1607038720000|2020-12-03 23:38:40|||||||||1
1607038730000|2020-12-03 23:38:50|||||||||10
1607038740000|2020-12-03 23:39:00|||||||||1
1607038750000|2020-12-03 23:39:10|||||||||3
1607038760000|2020-12-03 23:39:20|||||||||4
1607038820000|2020-12-03 23:40:20|||||||||11
1607038830000|2020-12-03 23:40:30|4579.1|4576.3|4578.4|4575.6|4579.1|4576.3|4578.4|4575.6|5
1607038840000|2020-12-03 23:40:40|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|4579.4|4576.6|2
1607038850000|2020-12-03 23:40:50|4579.1|4576.3|4578.4|4575.6|4579.1|4576.3|4578.4|4575.6|2
1607038890000|2020-12-03 23:41:30|||||||||1
1607038910000|2020-12-03 23:41:50|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|6
1607038920000|2020-12-03 23:42:00|4578.9|4576.1|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|2
1607038980000|2020-12-03 23:43:00|||||||||1
1607039000000|2020-12-03 23:43:20|||||||||1
1607039010000|2020-12-03 23:43:30|||||||||1
1607039020000|2020-12-03 23:43:40|||||||||1
1607039030000|2020-12-03 23:43:50|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|22
1607039040000|2020-12-03 23:44:00|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|1
1607039070000|2020-12-03 23:44:30|||||||||1
1607039080000|2020-12-03 23:44:40|4580.7|4577.9|4580.4|4577.6|4580.7|4577.9|4580.4|4577.6|0
1607039090000|2020-12-03 23:44:50|||||||||1
1607039100000|2020-12-03 23:45:00|4579.9|4577.1|4579.4|4576.6|4579.9|4577.1|4579.4|4576.6|8
1607039110000|2020-12-03 23:45:10|4579.6|4576.8|4579.6|4576.8|4580.1|4577.3|4579.4|4576.6|10
1607039120000|2020-12-03 23:45:20|4579.4|4576.6|4579.6|4576.8|4579.9|4577.1|4579.4|4576.6|4
1607039130000|2020-12-03 23:45:30|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|2
1607039140000|2020-12-03 23:45:40|||||||||3
1607039150000|2020-12-03 23:45:50|||||||||3
1607039160000|2020-12-03 23:46:00|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|0
1607039190000|2020-12-03 23:46:30|4580.7|4577.9|4581.4|4578.6|4581.4|4578.6|4580.7|4577.9|11
1607039210000|2020-12-03 23:46:50|4582.1|4579.3|4583.4|4580.6|4583.4|4580.6|4582.1|4579.3|25
1607039220000|2020-12-03 23:47:00|||||||||6
1607039230000|2020-12-03 23:47:10|4583.7|4580.9|4583.4|4580.6|4583.7|4580.9|4583.4|4580.6|4
1607039240000|2020-12-03 23:47:20|4583.9|4581.1|4584.4|4581.6|4584.4|4581.6|4583.9|4581.1|20
1607039250000|2020-12-03 23:47:30|4584.7|4581.9|4584.4|4581.6|4584.7|4581.9|4584.4|4581.6|1
1607039260000|2020-12-03 23:47:40|4584.1|4581.3|4584.1|4581.3|4584.1|4581.3|4584.1|4581.3|1
1607039270000|2020-12-03 23:47:50|4584.4|4581.6|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|56
1607039280000|2020-12-03 23:48:00|4585.6|4582.8|4586.4|4583.6|4586.4|4583.6|4585.4|4582.6|12
1607039290000|2020-12-03 23:48:10|||||||||5
1607039300000|2020-12-03 23:48:20|4586.1|4583.3|4586.4|4583.6|4586.7|4583.8|4585.7|4582.7|37
1607039310000|2020-12-03 23:48:30|4586.1|4583.3|4585.4|4582.6|4586.1|4583.3|4585.4|4582.6|7
1607039320000|2020-12-03 23:48:40|4585.7|4582.9|4586.1|4583.3|4586.1|4583.3|4585.7|4582.9|1
1607039330000|2020-12-03 23:48:50|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|1
1607039340000|2020-12-03 23:49:00|4586.6|4583.8|4587.1|4584.3|4587.1|4584.3|4586.6|4583.8|26
1607039350000|2020-12-03 23:49:10|||||||||4
1607039360000|2020-12-03 23:49:20|4586.9|4584.1|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|12
1607039370000|2020-12-03 23:49:30|4586.7|4583.9|4587.1|4584.3|4587.1|4584.3|4586.7|4583.9|5
1607039380000|2020-12-03 23:49:40|||||||||2
1607039390000|2020-12-03 23:49:50|4586.9|4584.1|4586.4|4583.6|4586.9|4584.1|4586.4|4583.6|6
1607039410000|2020-12-03 23:50:10|4586.1|4583.3|4585.4|4582.6|4586.1|4583.3|4585.4|4582.6|6
1607039420000|2020-12-03 23:50:20|4585.6|4582.8|4585.4|4582.6|4585.6|4582.8|4585.4|4582.6|3
1607039440000|2020-12-03 23:50:40|4585.1|4582.3|4585.1|4582.3|4585.1|4582.3|4585.1|4582.3|1
1607039460000|2020-12-03 23:51:00|4584.7|4581.9|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|8
1607039470000|2020-12-03 23:51:10|4584.6|4581.8|4584.4|4581.6|4584.9|4582.1|4584.4|4581.6|2
1607039480000|2020-12-03 23:51:20|||||||||1
1607039490000|2020-12-03 23:51:30|||||||||1
1607039500000|2020-12-03 23:51:40|||||||||6
1607039510000|2020-12-03 23:51:50|||||||||2
1607039520000|2020-12-03 23:52:00|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|16
1607039530000|2020-12-03 23:52:10|4583.1|4580.3|4582.4|4579.6|4583.1|4580.3|4582.4|4579.6|9
1607039540000|2020-12-03 23:52:20|||||||||1
1607039550000|2020-12-03 23:52:30|||||||||1
1607039580000|2020-12-03 23:53:00|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|4581.4|4578.6|6
1607039600000|2020-12-03 23:53:20|4582.4|4579.6|4582.1|4579.3|4582.4|4579.6|4582.1|4579.3|1
1607039620000|2020-12-03 23:53:40|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|3
1607039640000|2020-12-03 23:54:00|||||||||2
1607039650000|2020-12-03 23:54:10|4582.1|4579.3|4581.4|4578.6|4582.1|4579.3|4581.4|4578.6|4
1607039660000|2020-12-03 23:54:20|4581.1|4578.3|4580.9|4578.1|4581.4|4578.6|4580.9|4578.1|12
1607039670000|2020-12-03 23:54:30|4580.7|4577.9|4580.4|4577.6|4580.7|4577.9|4580.4|4577.6|3
1607039680000|2020-12-03 23:54:40|||||||||5
1607039690000|2020-12-03 23:54:50|4580.6|4577.8|4580.4|4577.6|4581.9|4579.1|4580.4|4577.6|37
1607039700000|2020-12-03 23:55:00|4581.1|4578.3|4580.9|4578.1|4581.4|4578.6|4580.4|4577.6|5
1607039710000|2020-12-03 23:55:10|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|1
1607039720000|2020-12-03 23:55:20|4581.4|4578.6|4581.4|4578.6|4582.4|4579.6|4581.4|4578.6|17
1607039730000|2020-12-03 23:55:30|4580.9|4578.1|4581.4|4578.6|4581.4|4578.6|4580.4|4577.6|6
1607039740000|2020-12-03 23:55:40|4580.9|4578.1|4581.1|4578.3|4581.2|4578.4|4580.4|4577.6|6
1607039750000|2020-12-03 23:55:50|4581.4|4578.6|4582.2|4579.4|4582.4|4579.6|4581.4|4578.6|17
1607039760000|2020-12-03 23:56:00|4581.9|4579.1|4581.7|4578.9|4582.4|4579.6|4581.7|4578.9|7
1607039800000|2020-12-03 23:56:40|4581.4|4578.6|4581.7|4578.9|4581.7|4578.9|4581.4|4578.6|0
1607039810000|2020-12-03 23:56:50|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|0
1607039830000|2020-12-03 23:57:10|||||||||1
1607039850000|2020-12-03 23:57:30|4581.7|4578.9|4582.1|4579.3|4582.1|4579.3|4581.7|4578.9|6
1607039860000|2020-12-03 23:57:40|4581.9|4579.1|4582.1|4579.3|4582.1|4579.3|4581.9|4579.1|1
1607039870000|2020-12-03 23:57:50|4581.7|4578.9|4581.7|4578.9|4582.1|4579.3|4581.7|4578.9|2
1607039880000|2020-12-03 23:58:00|4581.4|4578.6|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|22
1607039900000|2020-12-03 23:58:20|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|0
1607039910000|2020-12-03 23:58:30|4580.4|4577.6|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|6
1607039930000|2020-12-03 23:58:50|||||||||1
1607039940000|2020-12-03 23:59:00|||||||||4
1607039950000|2020-12-03 23:59:10|4579.7|4576.9|4579.6|4576.8|4579.7|4576.9|4579.4|4576.6|12
1607039960000|2020-12-03 23:59:20|4579.4|4576.6|4579.6|4576.8|4579.6|4576.8|4579.4|4576.6|1
1607039970000|2020-12-03 23:59:30|4579.4|4576.6|4579.4|4576.6|4580.1|4577.3|4579.4|4576.6|4
1607039990000|2020-12-03 23:59:50|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|0
1607040000000|2020-12-04 00:00:00|4579.4|4576.6|4578.1|4575.3|4579.9|4577.1|4577.4|4574.6|54
1607040010000|2020-12-04 00:00:10|4578.4|4575.6|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|29
1607040020000|2020-12-04 00:00:20|4579.1|4576.3|4579.7|4576.9|4579.7|4576.9|4579.1|4576.3|13
1607040030000|2020-12-04 00:00:30|4579.4|4576.6|4579.1|4576.3|4579.4|4576.6|4579.1|4576.3|1
1607040040000|2020-12-04 00:00:40|4578.9|4576.1|4579.1|4576.3|4579.1|4576.3|4578.4|4575.6|9
1607040050000|2020-12-04 00:00:50|4578.9|4576.1|4579.1|4576.3|4579.1|4576.3|4578.4|4575.6|7
1607040060000|2020-12-04 00:01:00|4580.1|4577.3|4580.4|4577.6|4580.4|4577.6|4579.4|4576.6|17
1607040070000|2020-12-04 00:01:10|||||||||1
1607040080000|2020-12-04 00:01:20|4580.1|4577.3|4580.4|4577.6|4580.4|4577.6|4580.1|4577.3|3
1607040090000|2020-12-04 00:01:30|4580.1|4577.3|4580.1|4577.3|4580.4|4577.6|4580.1|4577.3|0
1607040100000|2020-12-04 00:01:40|4580.4|4577.6|4580.1|4577.3|4580.4|4577.6|4580.1|4577.3|1
1607040110000|2020-12-04 00:01:50|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.1|4577.3|0
1607040120000|2020-12-04 00:02:00|4580.1|4577.3|4581.4|4578.6|4581.4|4578.6|4580.1|4577.3|9
1607040130000|2020-12-04 00:02:10|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|3
1607040140000|2020-12-04 00:02:20|||||||||1
1607040150000|2020-12-04 00:02:30|||||||||5
1607040170000|2020-12-04 00:02:50|||||||||1
1607040180000|2020-12-04 00:03:00|||||||||2
1607040190000|2020-12-04 00:03:10|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.4|4577.6|1
1607040200000|2020-12-04 00:03:20|4580.4|4577.6|4583.4|4580.6|4583.4|4580.6|4580.4|4577.6|41
1607040210000|2020-12-04 00:03:30|4582.9|4580.1|4582.4|4579.6|4582.9|4580.1|4582.4|4579.6|6
1607040230000|2020-12-04 00:03:50|||||||||3
1607040240000|2020-12-04 00:04:00|||||||||7
1607040260000|2020-12-04 00:04:20|||||||||1
1607040270000|2020-12-04 00:04:30|4583.1|4580.3|4582.4|4579.6|4583.1|4580.3|4582.4|4579.6|5
1607040280000|2020-12-04 00:04:40|4582.9|4580.1|4583.4|4580.6|4583.4|4580.6|4582.9|4580.1|1
1607040290000|2020-12-04 00:04:50|||||||||1
1607040300000|2020-12-04 00:05:00|||||||||2
1607040330000|2020-12-04 00:05:30|||||||||1
1607040340000|2020-12-04 00:05:40|4582.9|4580.1|4582.4|4579.6|4582.9|4580.1|4582.4|4579.6|5
1607040360000|2020-12-04 00:06:00|||||||||1
1607040370000|2020-12-04 00:06:10|4582.6|4579.8|4583.4|4580.6|4583.4|4580.6|4582.6|4579.8|3
1607040380000|2020-12-04 00:06:20|4583.2|4580.4|4582.4|4579.6|4583.2|4580.4|4582.4|4579.6|1
1607040390000|2020-12-04 00:06:30|4581.7|4578.9|4581.4|4578.6|4581.9|4579.1|4581.4|4578.6|4
1607040400000|2020-12-04 00:06:40|||||||||1
1607040410000|2020-12-04 00:06:50|||||||||7
1607040430000|2020-12-04 00:07:10|||||||||1
1607040440000|2020-12-04 00:07:20|||||||||1
1607040450000|2020-12-04 00:07:30|||||||||2
1607040460000|2020-12-04 00:07:40|4580.7|4577.9|4581.4|4578.6|4581.4|4578.6|4580.7|4577.9|4
1607040480000|2020-12-04 00:08:00|4581.2|4578.4|4581.4|4578.6|4581.4|4578.6|4580.7|4577.9|2
1607040490000|2020-12-04 00:08:10|4581.2|4578.4|4581.7|4578.9|4582.4|4579.6|4581.2|4578.4|14
1607040500000|2020-12-04 00:08:20|4581.4|4578.6|4582.4|4579.6|4582.4|4579.6|4581.4|4578.6|6
1607040510000|2020-12-04 00:08:30|4581.9|4579.1|4582.4|4579.6|4582.4|4579.6|4581.7|4578.9|4
1607040520000|2020-12-04 00:08:40|||||||||1
1607040530000|2020-12-04 00:08:50|||||||||8
1607040540000|2020-12-04 00:09:00|||||||||1
1607040560000|2020-12-04 00:09:20|4582.9|4580.1|4583.4|4580.6|4584.1|4581.3|4582.9|4580.1|14
1607040570000|2020-12-04 00:09:30|||||||||1
1607040580000|2020-12-04 00:09:40|||||||||1
1607040610000|2020-12-04 00:10:10|||||||||2
1607040620000|2020-12-04 00:10:20|||||||||3
1607040630000|2020-12-04 00:10:30|4583.6|4580.8|4583.4|4580.6|4583.6|4580.8|4583.4|4580.6|19
1607040650000|2020-12-04 00:10:50|||||||||1
1607040670000|2020-12-04 00:11:10|||||||||2
1607040680000|2020-12-04 00:11:20|||||||||1
1607040700000|2020-12-04 00:11:40|4583.9|4581.1|4583.4|4580.6|4584.2|4581.4|4583.4|4580.6|13
1607040710000|2020-12-04 00:11:50|||||||||3
1607040720000|2020-12-04 00:12:00|||||||||1
1607040740000|2020-12-04 00:12:20|||||||||1
1607040750000|2020-12-04 00:12:30|4583.7|4580.9|4584.2|4581.4|4584.2|4581.4|4583.7|4580.9|1
1607040760000|2020-12-04 00:12:40|4584.4|4581.6|4583.4|4580.6|4584.4|4581.6|4583.4|4580.6|5
1607040770000|2020-12-04 00:12:50|||||||||1
1607040780000|2020-12-04 00:13:00|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4
1607040790000|2020-12-04 00:13:10|||||||||1
1607040800000|2020-12-04 00:13:20|||||||||1
1607040810000|2020-12-04 00:13:30|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|1
1607040820000|2020-12-04 00:13:40|4584.2|4581.4|4584.4|4581.6|4584.4|4581.6|4583.7|4580.9|3
1607040830000|2020-12-04 00:13:50|||||||||6
1607040870000|2020-12-04 00:14:30|4584.7|4581.9|4584.4|4581.6|4585.4|4582.6|4584.4|4581.6|7
1607040900000|2020-12-04 00:15:00|4584.7|4581.9|4584.4|4581.6|4584.7|4581.9|4584.4|4581.6|20
1607040930000|2020-12-04 00:15:30|||||||||14
1607040940000|2020-12-04 00:15:40|4583.9|4581.1|4583.4|4580.6|4583.9|4581.1|4583.4|4580.6|5
1607040950000|2020-12-04 00:15:50|4583.9|4581.1|4584.4|4581.6|4584.4|4581.6|4583.9|4581.1|10
1607040970000|2020-12-04 00:16:10|4583.9|4581.1|4584.4|4581.6|4584.4|4581.6|4583.7|4580.9|7
1607040980000|2020-12-04 00:16:20|||||||||8
1607040990000|2020-12-04 00:16:30|||||||||5
1607041020000|2020-12-04 00:17:00|4584.7|4581.9|4585.4|4582.6|4585.4|4582.6|4584.7|4581.9|4
1607041040000|2020-12-04 00:17:20|||||||||2
1607041070000|2020-12-04 00:17:50|||||||||1
1607041080000|2020-12-04 00:18:00|||||||||1
1607041100000|2020-12-04 00:18:20|||||||||2
1607041110000|2020-12-04 00:18:30|4584.4|4581.6|4586.2|4583.4|4586.2|4583.4|4584.4|4581.6|26
1607041120000|2020-12-04 00:18:40|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|14
1607041130000|2020-12-04 00:18:50|4585.7|4582.9|4585.4|4582.6|4586.2|4583.4|4585.4|4582.6|14
1607041150000|2020-12-04 00:19:10|4585.7|4582.9|4585.4|4582.6|4586.2|4583.4|4585.4|4582.6|11
1607041160000|2020-12-04 00:19:20|4586.7|4583.9|4586.4|4583.6|4587.7|4584.9|4586.4|4583.6|25
1607041170000|2020-12-04 00:19:30|||||||||1
1607041180000|2020-12-04 00:19:40|||||||||3
1607041200000|2020-12-04 00:20:00|4586.7|4583.9|4586.7|4583.9|4587.4|4584.6|4586.7|4583.9|11
1607041210000|2020-12-04 00:20:10|4587.9|4585.1|4588.7|4585.9|4590.2|4587.4|4587.9|4585.1|107
1607041220000|2020-12-04 00:20:20|4589.4|4586.6|4589.4|4586.6|4589.7|4586.9|4589.2|4586.4|45
1607041230000|2020-12-04 00:20:30|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|3
1607041240000|2020-12-04 00:20:40|||||||||3
1607041250000|2020-12-04 00:20:50|||||||||1
1607041260000|2020-12-04 00:21:00|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|2
1607041270000|2020-12-04 00:21:10|4590.2|4587.4|4594.4|4591.6|4594.7|4591.9|4589.7|4586.9|272
1607041280000|2020-12-04 00:21:20|4594.7|4591.9|4595.4|4592.6|4596.2|4593.4|4593.2|4590.4|111
1607041290000|2020-12-04 00:21:30|4594.7|4591.9|4595.2|4592.4|4595.2|4592.4|4594.4|4591.6|14
1607041300000|2020-12-04 00:21:40|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|9
1607041310000|2020-12-04 00:21:50|||||||||9
1607041320000|2020-12-04 00:22:00|4596.2|4593.4|4596.2|4593.4|4596.2|4593.4|4596.2|4593.4|7
1607041330000|2020-12-04 00:22:10|4595.7|4592.9|4595.4|4592.6|4595.7|4592.9|4595.4|4592.6|93
1607041340000|2020-12-04 00:22:20|||||||||1
1607041350000|2020-12-04 00:22:30|||||||||2
1607041360000|2020-12-04 00:22:40|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|12
1607041370000|2020-12-04 00:22:50|||||||||1
1607041380000|2020-12-04 00:23:00|4594.2|4591.4|4593.4|4590.6|4594.2|4591.4|4593.4|4590.6|14
1607041400000|2020-12-04 00:23:20|||||||||7
1607041410000|2020-12-04 00:23:30|||||||||2
1607041420000|2020-12-04 00:23:40|||||||||3
1607041430000|2020-12-04 00:23:50|||||||||2
1607041440000|2020-12-04 00:24:00|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.7|4590.9|9
1607041450000|2020-12-04 00:24:10|||||||||4
1607041460000|2020-12-04 00:24:20|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|8
1607041470000|2020-12-04 00:24:30|4595.7|4592.9|4595.4|4592.6|4595.7|4592.9|4595.4|4592.6|11
1607041480000|2020-12-04 00:24:40|4596.2|4593.4|4595.9|4593.1|4596.2|4593.4|4595.7|4592.9|9
1607041490000|2020-12-04 00:24:50|4596.2|4593.4|4596.2|4593.4|4596.2|4593.4|4595.9|4593.1|8
1607041500000|2020-12-04 00:25:00|4595.9|4593.1|4596.2|4593.4|4596.2|4593.4|4595.9|4593.1|5
1607041510000|2020-12-04 00:25:10|||||||||15
1607041520000|2020-12-04 00:25:20|||||||||11
1607041530000|2020-12-04 00:25:30|4597.1|4594.3|4599.4|4596.6|4599.7|4596.9|4597.1|4594.3|117
1607041540000|2020-12-04 00:25:40|4599.7|4596.9|4599.4|4596.6|4599.7|4596.9|4598.4|4595.6|22
1607041550000|2020-12-04 00:25:50|4600.4|4597.6|4599.4|4596.6|4600.4|4597.6|4599.4|4596.6|17
1607041560000|2020-12-04 00:26:00|4600.4|4597.6|4604.4|4601.6|4604.4|4601.6|4600.4|4597.6|177
1607041570000|2020-12-04 00:26:10|4603.4|4600.6|4605.2|4602.4|4605.5|4602.4|4603.2|4600.4|235
1607041580000|2020-12-04 00:26:20|4604.9|4602.1|4604.4|4601.6|4604.9|4602.1|4604.4|4601.6|11
1607041590000|2020-12-04 00:26:30|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|14
1607041600000|2020-12-04 00:26:40|4603.2|4600.4|4603.4|4600.6|4603.4|4600.6|4603.2|4600.4|4
1607041610000|2020-12-04 00:26:50|4603.2|4600.4|4603.2|4600.4|4603.2|4600.4|4603.2|4600.4|3
1607041620000|2020-12-04 00:27:00|4602.9|4600.1|4602.4|4599.6|4602.9|4600.1|4602.4|4599.6|12
1607041630000|2020-12-04 00:27:10|4602.2|4599.4|4602.2|4599.4|4602.2|4599.4|4601.9|4599.1|10
1607041640000|2020-12-04 00:27:20|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|4602.2|4599.4|4
1607041650000|2020-12-04 00:27:30|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4601.9|4599.1|5
1607041660000|2020-12-04 00:27:40|||||||||3
1607041670000|2020-12-04 00:27:50|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|20
1607041680000|2020-12-04 00:28:00|4602.7|4599.9|4603.4|4600.6|4603.4|4600.6|4602.7|4599.9|16
1607041690000|2020-12-04 00:28:10|4603.2|4600.4|4602.7|4599.9|4603.2|4600.4|4602.7|4599.9|6
1607041700000|2020-12-04 00:28:20|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|0
1607041710000|2020-12-04 00:28:30|4603.7|4600.9|4603.4|4600.6|4604.7|4601.9|4603.4|4600.6|16
1607041720000|2020-12-04 00:28:40|||||||||2
1607041730000|2020-12-04 00:28:50|||||||||1
1607041740000|2020-12-04 00:29:00|4603.7|4600.9|4603.4|4600.6|4604.4|4601.6|4603.4|4600.6|19
1607041750000|2020-12-04 00:29:10|||||||||5
1607041760000|2020-12-04 00:29:20|4603.7|4600.9|4603.7|4600.9|4603.7|4600.9|4603.7|4600.9|1
1607041770000|2020-12-04 00:29:30|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|1
1607041780000|2020-12-04 00:29:40|4602.7|4599.9|4602.7|4599.9|4602.7|4599.9|4602.7|4599.9|5
1607041790000|2020-12-04 00:29:50|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|0
1607041800000|2020-12-04 00:30:00|4602.9|4600.1|4602.7|4599.9|4603.4|4600.6|4602.7|4599.9|16
1607041810000|2020-12-04 00:30:10|4602.9|4600.1|4603.4|4600.6|4603.4|4600.6|4602.7|4599.9|13
1607041820000|2020-12-04 00:30:20|||||||||1
1607041830000|2020-12-04 00:30:30|||||||||3
1607041840000|2020-12-04 00:30:40|4602.9|4600.1|4602.4|4599.6|4602.9|4600.1|4602.4|4599.6|11
1607041850000|2020-12-04 00:30:50|||||||||6
1607041860000|2020-12-04 00:31:00|||||||||1
1607041870000|2020-12-04 00:31:10|||||||||2
1607041880000|2020-12-04 00:31:20|||||||||1
1607041890000|2020-12-04 00:31:30|||||||||14
1607041910000|2020-12-04 00:31:50|||||||||4
1607041920000|2020-12-04 00:32:00|4602.2|4599.4|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|29
1607041930000|2020-12-04 00:32:10|4601.9|4599.1|4601.2|4598.4|4602.4|4599.6|4601.2|4598.4|10
1607041940000|2020-12-04 00:32:20|4600.4|4597.6|4600.4|4597.6|4600.7|4597.9|4600.4|4597.6|7
1607041950000|2020-12-04 00:32:30|||||||||4
1607041960000|2020-12-04 00:32:40|4600.2|4597.4|4599.4|4596.6|4600.2|4597.4|4599.4|4596.6|6
1607041970000|2020-12-04 00:32:50|4599.2|4596.4|4598.4|4595.6|4599.2|4596.4|4598.4|4595.6|15
1607041980000|2020-12-04 00:33:00|4597.7|4594.9|4598.4|4595.6|4598.4|4595.6|4597.2|4594.4|66
1607041990000|2020-12-04 00:33:10|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|3
1607042000000|2020-12-04 00:33:20|4598.2|4595.4|4598.4|4595.6|4598.7|4595.9|4598.2|4595.4|12
1607042010000|2020-12-04 00:33:30|4597.9|4595.1|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|13
1607042020000|2020-12-04 00:33:40|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|13
1607042030000|2020-12-04 00:33:50|4596.2|4593.4|4596.4|4593.6|4596.4|4593.6|4596.2|4593.4|5
1607042040000|2020-12-04 00:34:00|4595.7|4592.9|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|11
1607042050000|2020-12-04 00:34:10|4596.2|4593.4|4595.4|4592.6|4596.4|4593.6|4595.4|4592.6|10
1607042060000|2020-12-04 00:34:20|4595.7|4592.9|4595.7|4592.9|4596.2|4593.4|4595.2|4592.4|7
1607042070000|2020-12-04 00:34:30|4595.4|4592.6|4595.4|4592.6|4596.2|4593.4|4595.4|4592.6|9
1607042080000|2020-12-04 00:34:40|4595.7|4592.9|4596.2|4593.4|4596.2|4593.4|4595.2|4592.4|13
1607042090000|2020-12-04 00:34:50|4595.9|4593.1|4595.7|4592.9|4595.9|4593.1|4595.7|4592.9|5
1607042100000|2020-12-04 00:35:00|4595.4|4592.6|4595.4|4592.6|4595.7|4592.9|4595.4|4592.6|1
1607042110000|2020-12-04 00:35:10|||||||||2
1607042120000|2020-12-04 00:35:20|4595.7|4592.9|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|10
1607042130000|2020-12-04 00:35:30|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|15
1607042140000|2020-12-04 00:35:40|||||||||1
1607042150000|2020-12-04 00:35:50|||||||||3
1607042160000|2020-12-04 00:36:00|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|11
1607042170000|2020-12-04 00:36:10|||||||||2
1607042180000|2020-12-04 00:36:20|||||||||1
1607042190000|2020-12-04 00:36:30|||||||||2
1607042210000|2020-12-04 00:36:50|||||||||1
1607042230000|2020-12-04 00:37:10|||||||||1
1607042250000|2020-12-04 00:37:30|||||||||1
1607042260000|2020-12-04 00:37:40|||||||||1
1607042270000|2020-12-04 00:37:50|||||||||4
1607042280000|2020-12-04 00:38:00|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|6
1607042290000|2020-12-04 00:38:10|||||||||3
1607042310000|2020-12-04 00:38:30|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|7
1607042320000|2020-12-04 00:38:40|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|5
1607042340000|2020-12-04 00:39:00|||||||||2
1607042370000|2020-12-04 00:39:30|||||||||1
1607042380000|2020-12-04 00:39:40|4598.2|4595.4|4598.2|4595.4|4598.2|4595.4|4598.2|4595.4|1
1607042390000|2020-12-04 00:39:50|4598.4|4595.6|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|6
1607042400000|2020-12-04 00:40:00|4597.7|4594.9|4597.4|4594.6|4597.7|4594.9|4597.4|4594.6|6
1607042410000|2020-12-04 00:40:10|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4596.9|4594.1|10
1607042420000|2020-12-04 00:40:20|4597.2|4594.4|4596.4|4593.6|4597.2|4594.4|4596.4|4593.6|6
1607042430000|2020-12-04 00:40:30|4596.2|4593.4|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|15
1607042440000|2020-12-04 00:40:40|||||||||4
1607042450000|2020-12-04 00:40:50|||||||||1
1607042460000|2020-12-04 00:41:00|||||||||2
1607042470000|2020-12-04 00:41:10|||||||||2
1607042510000|2020-12-04 00:41:50|||||||||2
1607042520000|2020-12-04 00:42:00|||||||||1
1607042530000|2020-12-04 00:42:10|||||||||2
1607042540000|2020-12-04 00:42:20|4596.9|4594.1|4597.2|4594.4|4597.2|4594.4|4596.4|4593.6|3
1607042550000|2020-12-04 00:42:30|||||||||1
1607042560000|2020-12-04 00:42:40|4596.7|4593.9|4597.2|4594.4|4597.2|4594.4|4596.4|4593.6|7
1607042570000|2020-12-04 00:42:50|4596.7|4593.9|4597.2|4594.4|4597.2|4594.4|4596.7|4593.9|4
1607042580000|2020-12-04 00:43:00|4596.9|4594.1|4596.4|4593.6|4596.9|4594.1|4596.4|4593.6|0
1607042590000|2020-12-04 00:43:10|4597.4|4594.6|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|3
1607042600000|2020-12-04 00:43:20|4596.7|4593.9|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|2
1607042610000|2020-12-04 00:43:30|||||||||3
1607042620000|2020-12-04 00:43:40|||||||||2
1607042660000|2020-12-04 00:44:20|4596.9|4594.1|4594.7|4591.9|4596.9|4594.1|4594.7|4591.9|12
1607042670000|2020-12-04 00:44:30|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|1
1607042680000|2020-12-04 00:44:40|4594.7|4591.9|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|9
1607042690000|2020-12-04 00:44:50|4594.2|4591.4|4594.2|4591.4|4594.2|4591.4|4594.2|4591.4|9
1607042700000|2020-12-04 00:45:00|4594.6|4591.8|4596.2|4593.4|4596.2|4593.4|4594.6|4591.8|16
1607042720000|2020-12-04 00:45:20|||||||||5
1607042730000|2020-12-04 00:45:30|4595.4|4592.6|4595.7|4592.9|4595.7|4592.9|4595.4|4592.6|9
1607042740000|2020-12-04 00:45:40|4595.9|4593.1|4596.4|4593.6|4596.4|4593.6|4595.9|4593.1|1
1607042760000|2020-12-04 00:46:00|4596.9|4594.1|4597.4|4594.6|4597.4|4594.6|4596.9|4594.1|9
1607042770000|2020-12-04 00:46:10|4596.9|4594.1|4596.7|4593.9|4597.4|4594.6|4596.7|4593.9|16
1607042780000|2020-12-04 00:46:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|0
1607042790000|2020-12-04 00:46:30|||||||||2
1607042800000|2020-12-04 00:46:40|||||||||2
1607042810000|2020-12-04 00:46:50|||||||||2
1607042820000|2020-12-04 00:47:00|4595.9|4593.1|4595.4|4592.6|4595.9|4593.1|4595.4|4592.6|5
1607042830000|2020-12-04 00:47:10|||||||||3
1607042840000|2020-12-04 00:47:20|||||||||1
1607042850000|2020-12-04 00:47:30|||||||||2
1607042870000|2020-12-04 00:47:50|||||||||3
1607042890000|2020-12-04 00:48:10|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|31
1607042900000|2020-12-04 00:48:20|4595.2|4592.4|4595.4|4592.6|4595.4|4592.6|4595.2|4592.4|56
1607042910000|2020-12-04 00:48:30|4595.9|4593.1|4596.9|4594.1|4597.2|4594.4|4595.9|4593.1|22
1607042920000|2020-12-04 00:48:40|||||||||15
1607042930000|2020-12-04 00:48:50|||||||||2
1607042940000|2020-12-04 00:49:00|4596.4|4593.6|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|97
1607042950000|2020-12-04 00:49:10|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|0
1607042960000|2020-12-04 00:49:20|4596.9|4594.1|4597.4|4594.6|4597.4|4594.6|4596.9|4594.1|3
1607042970000|2020-12-04 00:49:30|4597.2|4594.4|4597.2|4594.4|4597.2|4594.4|4597.2|4594.4|2
1607042980000|2020-12-04 00:49:40|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|0
1607042990000|2020-12-04 00:49:50|||||||||1
1607043000000|2020-12-04 00:50:00|||||||||1
1607043010000|2020-12-04 00:50:10|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|2
1607043030000|2020-12-04 00:50:30|||||||||1
1607043040000|2020-12-04 00:50:40|4597.2|4594.4|4596.4|4593.6|4597.2|4594.4|4596.4|4593.6|2
1607043050000|2020-12-04 00:50:50|||||||||1
1607043070000|2020-12-04 00:51:10|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|8
1607043080000|2020-12-04 00:51:20|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|8
1607043090000|2020-12-04 00:51:30|||||||||3
1607043110000|2020-12-04 00:51:50|||||||||3
1607043130000|2020-12-04 00:52:10|||||||||1
1607043140000|2020-12-04 00:52:20|||||||||1
1607043150000|2020-12-04 00:52:30|||||||||2
1607043160000|2020-12-04 00:52:40|||||||||1
1607043170000|2020-12-04 00:52:50|4597.7|4594.9|4597.4|4594.6|4597.7|4594.9|4597.4|4594.6|4
1607043190000|2020-12-04 00:53:10|||||||||4
1607043210000|2020-12-04 00:53:30|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|13
1607043220000|2020-12-04 00:53:40|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|2
1607043230000|2020-12-04 00:53:50|4597.9|4595.1|4598.4|4595.6|4598.4|4595.6|4597.9|4595.1|6
1607043250000|2020-12-04 00:54:10|||||||||4
1607043290000|2020-12-04 00:54:50|||||||||1
1607043300000|2020-12-04 00:55:00|4599.2|4596.4|4598.4|4595.6|4599.2|4596.4|4598.4|4595.6|21
1607043310000|2020-12-04 00:55:10|4598.9|4596.1|4598.7|4595.9|4598.9|4596.1|4598.4|4595.6|4
1607043320000|2020-12-04 00:55:20|4598.9|4596.1|4598.4|4595.6|4598.9|4596.1|4598.4|4595.6|2
1607043340000|2020-12-04 00:55:40|||||||||3
1607043350000|2020-12-04 00:55:50|4598.2|4595.4|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|5
1607043360000|2020-12-04 00:56:00|||||||||2
1607043380000|2020-12-04 00:56:20|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|0
1607043390000|2020-12-04 00:56:30|||||||||1
1607043400000|2020-12-04 00:56:40|||||||||1
1607043410000|2020-12-04 00:56:50|||||||||19
1607043420000|2020-12-04 00:57:00|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|9
1607043430000|2020-12-04 00:57:10|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|6
1607043440000|2020-12-04 00:57:20|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|0
1607043460000|2020-12-04 00:57:40|4597.7|4594.9|4597.4|4594.6|4597.7|4594.9|4597.4|4594.6|7
1607043470000|2020-12-04 00:57:50|||||||||3
1607043480000|2020-12-04 00:58:00|||||||||2
1607043490000|2020-12-04 00:58:10|||||||||3
1607043530000|2020-12-04 00:58:50|||||||||7
1607043540000|2020-12-04 00:59:00|||||||||1
1607043550000|2020-12-04 00:59:10|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|0
1607043570000|2020-12-04 00:59:30|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4
1607043600000|2020-12-04 01:00:00|4596.7|4593.9|4595.2|4592.4|4596.7|4593.9|4592.7|4589.9|226
1607043610000|2020-12-04 01:00:10|4596.2|4593.4|4598.2|4595.4|4599.2|4596.4|4595.2|4592.4|87
1607043620000|2020-12-04 01:00:20|4597.9|4595.1|4599.4|4596.6|4599.4|4596.6|4596.2|4593.4|65
1607043630000|2020-12-04 01:00:30|4599.9|4597.1|4599.2|4596.4|4600.2|4597.4|4598.2|4595.4|51
1607043640000|2020-12-04 01:00:40|4599.4|4596.6|4595.4|4592.6|4599.4|4596.6|4594.4|4591.6|70
1607043650000|2020-12-04 01:00:50|4596.2|4593.4|4591.9|4589.1|4596.2|4593.4|4591.2|4588.4|72
1607043660000|2020-12-04 01:01:00|4592.4|4589.6|4591.4|4588.6|4592.7|4589.9|4590.7|4587.9|44
1607043670000|2020-12-04 01:01:10|4590.9|4588.1|4590.2|4587.4|4591.4|4588.6|4590.2|4587.4|37
1607043680000|2020-12-04 01:01:20|4590.4|4587.6|4593.4|4590.6|4593.4|4590.6|4590.4|4587.6|40
1607043690000|2020-12-04 01:01:30|4593.9|4591.1|4593.2|4590.4|4593.9|4591.1|4592.4|4589.6|44
1607043700000|2020-12-04 01:01:40|4592.4|4589.6|4594.4|4591.6|4594.4|4591.6|4592.4|4589.6|21
1607043710000|2020-12-04 01:01:50|4594.7|4591.9|4595.2|4592.4|4595.2|4592.4|4594.2|4591.4|28
1607043720000|2020-12-04 01:02:00|4594.4|4591.6|4596.2|4593.4|4596.2|4593.4|4594.4|4591.6|16
1607043730000|2020-12-04 01:02:10|4596.4|4593.6|4596.4|4593.6|4596.7|4593.9|4595.2|4592.4|45
1607043740000|2020-12-04 01:02:20|4596.9|4594.1|4597.4|4594.6|4598.4|4595.6|4596.2|4593.4|55
1607043750000|2020-12-04 01:02:30|4596.7|4593.9|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|23
1607043760000|2020-12-04 01:02:40|4596.9|4594.1|4597.2|4594.4|4597.4|4594.6|4596.4|4593.6|6
1607043770000|2020-12-04 01:02:50|4597.4|4594.6|4595.4|4592.6|4597.4|4594.6|4595.4|4592.6|11
1607043780000|2020-12-04 01:03:00|4596.2|4593.4|4596.4|4593.6|4597.4|4594.6|4595.4|4592.6|32
1607043790000|2020-12-04 01:03:10|4596.7|4593.9|4596.4|4593.6|4597.2|4594.4|4596.4|4593.6|10
1607043810000|2020-12-04 01:03:30|4596.2|4593.4|4595.4|4592.6|4596.2|4593.4|4595.4|4592.6|4
1607043820000|2020-12-04 01:03:40|4595.7|4592.9|4595.9|4593.1|4596.4|4593.6|4595.4|4592.6|24
1607043830000|2020-12-04 01:03:50|4595.7|4592.9|4597.2|4594.4|4597.4|4594.6|4595.7|4592.9|6
1607043840000|2020-12-04 01:04:00|4597.4|4594.6|4598.7|4595.9|4599.2|4596.4|4597.4|4594.6|39
1607043850000|2020-12-04 01:04:10|4599.2|4596.4|4599.4|4596.6|4599.7|4596.9|4598.2|4595.4|49
1607043860000|2020-12-04 01:04:20|4599.7|4596.9|4599.7|4596.9|4600.4|4597.6|4599.2|4596.4|25
1607043870000|2020-12-04 01:04:30|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|4598.4|4595.6|10
1607043880000|2020-12-04 01:04:40|4599.2|4596.4|4599.4|4596.6|4599.4|4596.6|4598.9|4596.1|5
1607043890000|2020-12-04 01:04:50|4598.2|4595.4|4599.4|4596.6|4599.4|4596.6|4597.4|4594.6|50
1607043900000|2020-12-04 01:05:00|4599.2|4596.4|4598.9|4596.1|4599.4|4596.6|4598.4|4595.6|24
1607043910000|2020-12-04 01:05:10|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|1
1607043920000|2020-12-04 01:05:20|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|3
1607043930000|2020-12-04 01:05:30|4598.7|4595.9|4598.2|4595.4|4598.7|4595.9|4598.2|4595.4|3
1607043940000|2020-12-04 01:05:40|4597.7|4594.9|4598.4|4595.6|4598.4|4595.6|4597.4|4594.6|11
1607043950000|2020-12-04 01:05:50|4597.9|4595.1|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|12
1607043960000|2020-12-04 01:06:00|4597.7|4594.9|4598.4|4595.6|4598.4|4595.6|4597.7|4594.9|1
1607043970000|2020-12-04 01:06:10|4598.9|4596.1|4599.4|4596.6|4599.4|4596.6|4598.4|4595.6|21
1607043980000|2020-12-04 01:06:20|4598.9|4596.1|4598.7|4595.9|4599.4|4596.6|4598.4|4595.6|16
1607043990000|2020-12-04 01:06:30|4598.9|4596.1|4599.4|4596.6|4599.4|4596.6|4598.7|4595.9|3
1607044000000|2020-12-04 01:06:40|4599.2|4596.4|4599.4|4596.6|4599.4|4596.6|4599.2|4596.4|10
1607044010000|2020-12-04 01:06:50|4599.7|4596.9|4601.7|4598.9|4602.2|4599.4|4599.7|4596.9|41
1607044020000|2020-12-04 01:07:00|4601.4|4598.6|4600.4|4597.6|4602.2|4599.4|4600.4|4597.6|31
1607044030000|2020-12-04 01:07:10|4600.7|4597.9|4600.4|4597.6|4600.7|4597.9|4600.4|4597.6|3
1607044040000|2020-12-04 01:07:20|4600.7|4597.9|4600.4|4597.6|4601.2|4598.4|4600.4|4597.6|7
1607044050000|2020-12-04 01:07:30|4600.9|4598.1|4599.4|4596.6|4600.9|4598.1|4599.4|4596.6|12
1607044060000|2020-12-04 01:07:40|4599.7|4596.9|4599.4|4596.6|4599.7|4596.9|4599.4|4596.6|10
1607044070000|2020-12-04 01:07:50|4599.7|4596.9|4599.9|4597.1|4600.4|4597.6|4599.4|4596.6|18
1607044080000|2020-12-04 01:08:00|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|1
1607044090000|2020-12-04 01:08:10|4600.2|4597.4|4600.2|4597.4|4600.4|4597.6|4600.2|4597.4|0
1607044100000|2020-12-04 01:08:20|4599.7|4596.9|4599.4|4596.6|4599.7|4596.9|4599.4|4596.6|2
1607044110000|2020-12-04 01:08:30|4599.9|4597.1|4599.7|4596.9|4600.2|4597.4|4599.4|4596.6|7
1607044120000|2020-12-04 01:08:40|4600.2|4597.4|4599.4|4596.6|4600.2|4597.4|4599.4|4596.6|7
1607044130000|2020-12-04 01:08:50|4599.2|4596.4|4599.4|4596.6|4599.4|4596.6|4598.4|4595.6|27
1607044140000|2020-12-04 01:09:00|4598.9|4596.1|4598.4|4595.6|4598.9|4596.1|4598.4|4595.6|39
1607044150000|2020-12-04 01:09:10|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|11
1607044170000|2020-12-04 01:09:30|||||||||2
1607044180000|2020-12-04 01:09:40|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|8
1607044200000|2020-12-04 01:10:00|4599.2|4596.4|4600.7|4597.9|4600.7|4597.9|4598.4|4595.6|20
1607044210000|2020-12-04 01:10:10|4601.2|4598.4|4601.4|4598.6|4601.4|4598.6|4601.2|4598.4|0
1607044220000|2020-12-04 01:10:20|4601.2|4598.4|4602.4|4599.6|4603.4|4600.6|4601.2|4598.4|31
1607044230000|2020-12-04 01:10:30|4602.2|4599.4|4601.2|4598.4|4602.2|4599.4|4601.2|4598.4|22
1607044240000|2020-12-04 01:10:40|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|1
1607044250000|2020-12-04 01:10:50|4601.7|4598.9|4602.4|4599.6|4602.4|4599.6|4601.4|4598.6|34
1607044260000|2020-12-04 01:11:00|4602.7|4599.9|4602.7|4599.9|4602.7|4599.9|4602.4|4599.6|17
1607044270000|2020-12-04 01:11:10|4603.7|4600.9|4604.7|4601.9|4605.7|4602.9|4603.7|4600.9|103
1607044280000|2020-12-04 01:11:20|4605.2|4602.4|4605.4|4602.6|4606.7|4603.9|4604.7|4601.9|37
1607044290000|2020-12-04 01:11:30|4605.7|4602.9|4605.2|4602.4|4606.4|4603.6|4604.7|4601.9|27
1607044300000|2020-12-04 01:11:40|4605.4|4602.6|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|16
1607044310000|2020-12-04 01:11:50|4604.7|4601.9|4604.4|4601.6|4604.7|4601.9|4603.7|4600.9|22
1607044320000|2020-12-04 01:12:00|4604.7|4601.9|4604.7|4601.9|4605.2|4602.4|4604.7|4601.9|12
1607044330000|2020-12-04 01:12:10|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|25
1607044340000|2020-12-04 01:12:20|||||||||2
1607044350000|2020-12-04 01:12:30|4604.2|4601.4|4604.2|4601.4|4604.4|4601.6|4604.2|4601.4|6
1607044360000|2020-12-04 01:12:40|4604.4|4601.6|4601.7|4598.9|4604.4|4601.6|4601.4|4598.6|20
1607044370000|2020-12-04 01:12:50|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|9
1607044380000|2020-12-04 01:13:00|4602.9|4600.1|4605.2|4602.4|4605.4|4602.6|4602.9|4600.1|16
1607044390000|2020-12-04 01:13:10|4604.7|4601.9|4602.9|4600.1|4604.7|4601.9|4602.4|4599.6|17
1607044400000|2020-12-04 01:13:20|4603.2|4600.4|4602.4|4599.6|4603.4|4600.6|4602.4|4599.6|3
1607044410000|2020-12-04 01:13:30|||||||||4
1607044420000|2020-12-04 01:13:40|4602.2|4599.4|4600.4|4597.6|4602.2|4599.4|4600.4|4597.6|30
1607044430000|2020-12-04 01:13:50|4600.2|4597.4|4599.4|4596.6|4600.4|4597.6|4599.4|4596.6|10
1607044440000|2020-12-04 01:14:00|4599.2|4596.4|4599.2|4596.4|4599.2|4596.4|4599.2|4596.4|16
1607044450000|2020-12-04 01:14:10|4598.9|4596.1|4598.2|4595.4|4599.4|4596.6|4597.7|4594.9|64
1607044460000|2020-12-04 01:14:20|4597.7|4594.9|4598.4|4595.6|4598.4|4595.6|4597.7|4594.9|6
1607044470000|2020-12-04 01:14:30|4597.9|4595.1|4598.2|4595.4|4598.4|4595.6|4597.7|4594.9|10
1607044480000|2020-12-04 01:14:40|4598.4|4595.6|4599.2|4596.4|4599.2|4596.4|4597.7|4594.9|14
1607044490000|2020-12-04 01:14:50|4599.4|4596.6|4599.2|4596.4|4599.4|4596.6|4599.2|4596.4|2
1607044500000|2020-12-04 01:15:00|4599.4|4596.6|4600.4|4597.6|4600.4|4597.6|4598.7|4595.9|17
1607044510000|2020-12-04 01:15:10|4600.2|4597.4|4600.4|4597.6|4600.7|4597.9|4600.2|4597.4|3
1607044520000|2020-12-04 01:15:20|4600.9|4598.1|4601.7|4598.9|4602.2|4599.4|4600.4|4597.6|25
1607044530000|2020-12-04 01:15:30|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|11
1607044540000|2020-12-04 01:15:40|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4602.2|4599.4|11
1607044550000|2020-12-04 01:15:50|4602|4599.2|4601.4|4598.6|4602|4599.2|4601.4|4598.6|9
1607044560000|2020-12-04 01:16:00|4601.2|4598.4|4599.7|4596.9|4601.2|4598.4|4599.4|4596.6|10
1607044570000|2020-12-04 01:16:10|4600.4|4597.6|4600.4|4597.6|4601.4|4598.6|4600.2|4597.4|26
1607044580000|2020-12-04 01:16:20|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|3
1607044600000|2020-12-04 01:16:40|||||||||2
1607044620000|2020-12-04 01:17:00|4600.2|4597.4|4598.4|4595.6|4600.2|4597.4|4598.2|4595.4|28
1607044630000|2020-12-04 01:17:10|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4
1607044640000|2020-12-04 01:17:20|4598.2|4595.4|4596.7|4593.9|4598.2|4595.4|4596.4|4593.6|10
1607044650000|2020-12-04 01:17:30|4596.4|4593.6|4595.7|4592.9|4596.4|4593.6|4595.7|4592.9|33
1607044660000|2020-12-04 01:17:40|4595.9|4593.1|4595.7|4592.9|4596.7|4593.9|4595.7|4592.9|20
1607044670000|2020-12-04 01:17:50|4596.2|4593.4|4596.7|4593.9|4597.4|4594.6|4596.2|4593.4|15
1607044680000|2020-12-04 01:18:00|4596.9|4594.1|4598.4|4595.6|4598.7|4595.9|4596.9|4594.1|30
1607044690000|2020-12-04 01:18:10|4598|4595.2|4597.2|4594.4|4598|4595.2|4596.7|4593.9|318
1607044700000|2020-12-04 01:18:20|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|11
1607044710000|2020-12-04 01:18:30|4597.7|4594.9|4597.4|4594.6|4598.7|4595.9|4597.4|4594.6|31
1607044720000|2020-12-04 01:18:40|4597.2|4594.4|4596.7|4593.9|4597.4|4594.6|4596.7|4593.9|10
1607044730000|2020-12-04 01:18:50|4596.4|4593.6|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|7
1607044740000|2020-12-04 01:19:00|4596.7|4593.9|4597.4|4594.6|4597.7|4594.9|4596.7|4593.9|7
1607044750000|2020-12-04 01:19:10|||||||||1
1607044760000|2020-12-04 01:19:20|||||||||1
1607044770000|2020-12-04 01:19:30|4597.7|4594.9|4598.4|4595.6|4598.4|4595.6|4597.4|4594.6|43
1607044780000|2020-12-04 01:19:40|4598.2|4595.4|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|2
1607044790000|2020-12-04 01:19:50|4597.7|4594.9|4597.4|4594.6|4597.7|4594.9|4597.4|4594.6|1
1607044800000|2020-12-04 01:20:00|4596.9|4594.1|4596.7|4593.9|4597.4|4594.6|4596.4|4593.6|32
1607044810000|2020-12-04 01:20:10|4596.4|4593.6|4595.4|4592.6|4596.7|4593.9|4595.4|4592.6|10
1607044820000|2020-12-04 01:20:20|4595.7|4592.9|4595.7|4592.9|4596.2|4593.4|4595.4|4592.6|5
1607044830000|2020-12-04 01:20:30|4596.2|4593.4|4595.4|4592.6|4596.2|4593.4|4595.4|4592.6|4
1607044840000|2020-12-04 01:20:40|4596|4593.2|4595.9|4593.1|4596.4|4593.6|4595.7|4592.9|3
1607044850000|2020-12-04 01:20:50|4596.2|4593.4|4596.4|4593.6|4596.4|4593.6|4596.2|4593.4|1
1607044860000|2020-12-04 01:21:00|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|2
1607044870000|2020-12-04 01:21:10|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|27
1607044880000|2020-12-04 01:21:20|||||||||1
1607044890000|2020-12-04 01:21:30|||||||||1
1607044900000|2020-12-04 01:21:40|4597.7|4594.9|4598.4|4595.6|4598.7|4595.9|4597.4|4594.6|41
1607044910000|2020-12-04 01:21:50|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|11
1607044920000|2020-12-04 01:22:00|4598.7|4595.9|4599.7|4596.9|4599.7|4596.9|4598.4|4595.6|52
1607044930000|2020-12-04 01:22:10|4600.4|4597.6|4600.2|4597.4|4600.4|4597.6|4599.4|4596.6|21
1607044940000|2020-12-04 01:22:20|4600.4|4597.6|4599.4|4596.6|4600.4|4597.6|4599.2|4596.4|14
1607044950000|2020-12-04 01:22:30|4599.2|4596.4|4599.4|4596.6|4599.7|4596.9|4598.7|4595.9|11
1607044960000|2020-12-04 01:22:40|||||||||3
1607044970000|2020-12-04 01:22:50|4599.7|4596.9|4598.7|4595.9|4600.4|4597.6|4598.4|4595.6|16
1607044980000|2020-12-04 01:23:00|||||||||7
1607044990000|2020-12-04 01:23:10|||||||||4
1607045000000|2020-12-04 01:23:20|4598.4|4595.6|4598.7|4595.9|4599|4596.2|4598.4|4595.6|6
1607045010000|2020-12-04 01:23:30|4599|4596.2|4597.7|4594.9|4599.7|4596.9|4596.7|4593.9|55
1607045020000|2020-12-04 01:23:40|4596.7|4593.9|4597.2|4594.4|4597.4|4594.6|4596.7|4593.9|9
1607045030000|2020-12-04 01:23:50|4597.4|4594.6|4596.7|4593.9|4597.4|4594.6|4596.4|4593.6|1
1607045040000|2020-12-04 01:24:00|4597.2|4594.4|4598.4|4595.6|4598.4|4595.6|4596.7|4593.9|15
1607045050000|2020-12-04 01:24:10|4597.7|4594.9|4596.7|4593.9|4597.7|4594.9|4596.7|4593.9|21
1607045060000|2020-12-04 01:24:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|3
1607045070000|2020-12-04 01:24:30|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4596.7|4593.9|30
1607045080000|2020-12-04 01:24:40|4596.7|4593.9|4596.7|4593.9|4596.9|4594.1|4596.7|4593.9|7
1607045090000|2020-12-04 01:24:50|4597.2|4594.4|4597.7|4594.9|4597.7|4594.9|4596.7|4593.9|13
1607045100000|2020-12-04 01:25:00|4598.2|4595.4|4598.7|4595.9|4598.7|4595.9|4598.2|4595.4|4
1607045110000|2020-12-04 01:25:10|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|14
1607045120000|2020-12-04 01:25:20|4599.4|4596.6|4598.7|4595.9|4599.4|4596.6|4597.7|4594.9|12
1607045130000|2020-12-04 01:25:30|4598.2|4595.4|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|20
1607045140000|2020-12-04 01:25:40|4598.2|4595.4|4597.7|4594.9|4598.2|4595.4|4597.7|4594.9|8
1607045150000|2020-12-04 01:25:50|4598.2|4595.4|4597.7|4594.9|4598.7|4595.9|4597.7|4594.9|6
1607045160000|2020-12-04 01:26:00|4598|4595.2|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|4
1607045170000|2020-12-04 01:26:10|4598.4|4595.6|4598.7|4595.9|4598.7|4595.9|4598.4|4595.6|1
1607045180000|2020-12-04 01:26:20|4598.4|4595.6|4598.7|4595.9|4598.7|4595.9|4598.4|4595.6|0
1607045190000|2020-12-04 01:26:30|||||||||12
1607045200000|2020-12-04 01:26:40|4598.9|4596.1|4599.7|4596.9|4599.7|4596.9|4598.9|4596.1|1
1607045210000|2020-12-04 01:26:50|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|2
1607045220000|2020-12-04 01:27:00|4599.7|4596.9|4598.7|4595.9|4600.7|4597.9|4598.7|4595.9|90
1607045230000|2020-12-04 01:27:10|4597.7|4594.9|4597.4|4594.6|4598.7|4595.9|4596.7|4593.9|26
1607045240000|2020-12-04 01:27:20|4596.7|4593.9|4598.7|4595.9|4598.7|4595.9|4596.4|4593.6|32
1607045250000|2020-12-04 01:27:30|4598|4595.2|4597.7|4594.9|4598.2|4595.4|4597.4|4594.6|15
1607045260000|2020-12-04 01:27:40|4598.2|4595.4|4597.4|4594.6|4598.2|4595.4|4597.4|4594.6|1
1607045270000|2020-12-04 01:27:50|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|4
1607045280000|2020-12-04 01:28:00|||||||||2
1607045290000|2020-12-04 01:28:10|4597|4594.2|4597.4|4594.6|4597.7|4594.9|4597|4594.2|5
1607045300000|2020-12-04 01:28:20|4597.7|4594.9|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|6
1607045310000|2020-12-04 01:28:30|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|8
1607045320000|2020-12-04 01:28:40|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|3
1607045330000|2020-12-04 01:28:50|4597.7|4594.9|4597.4|4594.6|4597.7|4594.9|4597.4|4594.6|1
1607045340000|2020-12-04 01:29:00|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|12
1607045350000|2020-12-04 01:29:10|4597.2|4594.4|4597.2|4594.4|4597.2|4594.4|4596.7|4593.9|10
1607045360000|2020-12-04 01:29:20|4597|4594.2|4596.2|4593.4|4597|4594.2|4595.9|4593.1|12
1607045370000|2020-12-04 01:29:30|4596.4|4593.6|4596.7|4593.9|4597.2|4594.4|4596.4|4593.6|12
1607045380000|2020-12-04 01:29:40|4597|4594.2|4596.9|4594.1|4597.4|4594.6|4596.9|4594.1|6
1607045390000|2020-12-04 01:29:50|4597.2|4594.4|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|6
1607045410000|2020-12-04 01:30:10|4595.7|4592.9|4594.7|4591.9|4595.7|4592.9|4594.7|4591.9|18
1607045420000|2020-12-04 01:30:20|4595.2|4592.4|4595.4|4592.6|4595.4|4592.6|4595.2|4592.4|17
1607045430000|2020-12-04 01:30:30|4595.2|4592.4|4596.4|4593.6|4596.4|4593.6|4595.2|4592.4|9
1607045440000|2020-12-04 01:30:40|4596|4593.2|4595.4|4592.6|4596|4593.2|4594.7|4591.9|8
1607045450000|2020-12-04 01:30:50|4595.2|4592.4|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|3
1607045460000|2020-12-04 01:31:00|4594.7|4591.9|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|5
1607045470000|2020-12-04 01:31:10|4594.9|4592.1|4593.7|4590.9|4594.9|4592.1|4593.7|4590.9|10
1607045480000|2020-12-04 01:31:20|4594.4|4591.6|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|4
1607045490000|2020-12-04 01:31:30|4594.7|4591.9|4594.7|4591.9|4594.7|4591.9|4594.7|4591.9|4
1607045500000|2020-12-04 01:31:40|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|10
1607045510000|2020-12-04 01:31:50|4595.7|4592.9|4595.7|4592.9|4595.7|4592.9|4595.7|4592.9|2
1607045520000|2020-12-04 01:32:00|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|6
1607045530000|2020-12-04 01:32:10|4595.7|4592.9|4595.4|4592.6|4595.7|4592.9|4595.4|4592.6|2
1607045540000|2020-12-04 01:32:20|4594.7|4591.9|4595.2|4592.4|4595.4|4592.6|4594.7|4591.9|18
1607045550000|2020-12-04 01:32:30|4595.4|4592.6|4594.9|4592.1|4595.4|4592.6|4594.4|4591.6|7
1607045560000|2020-12-04 01:32:40|4594.4|4591.6|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|2
1607045570000|2020-12-04 01:32:50|||||||||7
1607045580000|2020-12-04 01:33:00|4596.2|4593.4|4596.4|4593.6|4596.4|4593.6|4595.9|4593.1|22
1607045590000|2020-12-04 01:33:10|4596.7|4593.9|4595.4|4592.6|4597.2|4594.4|4595.2|4592.4|23
1607045600000|2020-12-04 01:33:20|4594.9|4592.1|4594.9|4592.1|4594.9|4592.1|4594.9|4592.1|9
1607045610000|2020-12-04 01:33:30|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|4
1607045620000|2020-12-04 01:33:40|4595.2|4592.4|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|1
1607045630000|2020-12-04 01:33:50|4595.2|4592.4|4595.4|4592.6|4595.4|4592.6|4595.2|4592.4|1
1607045640000|2020-12-04 01:34:00|4595.7|4592.9|4596.4|4593.6|4596.7|4593.9|4595.7|4592.9|21
1607045650000|2020-12-04 01:34:10|4596.7|4593.9|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|5
1607045660000|2020-12-04 01:34:20|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4597.2|4594.4|6
1607045670000|2020-12-04 01:34:30|4597.2|4594.4|4598.4|4595.6|4598.7|4595.9|4597.2|4594.4|15
1607045680000|2020-12-04 01:34:40|4598.7|4595.9|4598.4|4595.6|4599.4|4596.6|4598.4|4595.6|7
1607045690000|2020-12-04 01:34:50|4598.2|4595.4|4598.4|4595.6|4598.4|4595.6|4598.2|4595.4|1
1607045700000|2020-12-04 01:35:00|4598.2|4595.4|4598.7|4595.9|4598.7|4595.9|4598.2|4595.4|4
1607045710000|2020-12-04 01:35:10|4599.2|4596.4|4599.4|4596.6|4600.4|4597.6|4599.2|4596.4|59
1607045720000|2020-12-04 01:35:20|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|5
1607045730000|2020-12-04 01:35:30|4600.2|4597.4|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|18
1607045740000|2020-12-04 01:35:40|4600.2|4597.4|4600.4|4597.6|4600.9|4598.1|4600.2|4597.4|14
1607045750000|2020-12-04 01:35:50|4600.7|4597.9|4600.4|4597.6|4600.7|4597.9|4599.7|4596.9|8
1607045760000|2020-12-04 01:36:00|4600|4597.2|4601.4|4598.6|4601.4|4598.6|4600|4597.2|25
1607045770000|2020-12-04 01:36:10|4601.2|4598.4|4600.7|4597.9|4601.2|4598.4|4600.7|4597.9|9
1607045780000|2020-12-04 01:36:20|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|6
1607045790000|2020-12-04 01:36:30|||||||||1
1607045800000|2020-12-04 01:36:40|4600.2|4597.4|4600.2|4597.4|4600.4|4597.6|4599.7|4596.9|14
1607045810000|2020-12-04 01:36:50|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4600.2|4597.4|0
1607045820000|2020-12-04 01:37:00|4600.7|4597.9|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|6
1607045830000|2020-12-04 01:37:10|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|4602.4|4599.6|16
1607045840000|2020-12-04 01:37:20|||||||||3
1607045860000|2020-12-04 01:37:40|||||||||3
1607045870000|2020-12-04 01:37:50|4602|4599.2|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|39
1607045880000|2020-12-04 01:38:00|4602.2|4599.4|4603.4|4600.6|4603.4|4600.6|4602.2|4599.4|25
1607045890000|2020-12-04 01:38:10|4603.2|4600.4|4602.7|4599.9|4603.4|4600.6|4602.7|4599.9|7
1607045900000|2020-12-04 01:38:20|4602.9|4600.1|4602.7|4599.9|4603.4|4600.6|4602.4|4599.6|27
1607045910000|2020-12-04 01:38:30|4602.4|4599.6|4602.4|4599.6|4602.7|4599.9|4601.7|4598.9|10
1607045920000|2020-12-04 01:38:40|4602.2|4599.4|4602.2|4599.4|4602.2|4599.4|4601.7|4598.9|6
1607045930000|2020-12-04 01:38:50|4602.4|4599.6|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|1
1607045940000|2020-12-04 01:39:00|4601.9|4599.1|4602.2|4599.4|4602.2|4599.4|4601.7|4598.9|1
1607045950000|2020-12-04 01:39:10|4601.7|4598.9|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|0
1607045960000|2020-12-04 01:39:20|4602.2|4599.4|4601.4|4598.6|4602.4|4599.6|4600.7|4597.9|21
1607045980000|2020-12-04 01:39:40|||||||||3
1607045990000|2020-12-04 01:39:50|4600.7|4597.9|4601.2|4598.4|4601.2|4598.4|4600.7|4597.9|16
1607046000000|2020-12-04 01:40:00|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|0
1607046010000|2020-12-04 01:40:10|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4602.2|4599.4|7
1607046020000|2020-12-04 01:40:20|||||||||2
1607046030000|2020-12-04 01:40:30|4602.7|4599.9|4603.4|4600.6|4603.4|4600.6|4602.7|4599.9|9
1607046040000|2020-12-04 01:40:40|4603|4600.2|4603.4|4600.6|4604.4|4601.6|4602.9|4600.1|44
1607046050000|2020-12-04 01:40:50|||||||||1
1607046060000|2020-12-04 01:41:00|4603.7|4600.9|4604.2|4601.4|4604.7|4601.9|4603.7|4600.9|17
1607046070000|2020-12-04 01:41:10|||||||||3
1607046080000|2020-12-04 01:41:20|4603.7|4600.9|4603.9|4601.1|4604.2|4601.4|4603.7|4600.9|8
1607046090000|2020-12-04 01:41:30|4603.7|4600.9|4603.7|4600.9|4603.9|4601.1|4603.7|4600.9|2
1607046100000|2020-12-04 01:41:40|4603.9|4601.1|4604.4|4601.6|4604.4|4601.6|4603.7|4600.9|7
1607046110000|2020-12-04 01:41:50|4604.9|4602.1|4605.2|4602.4|4605.4|4602.6|4604.7|4601.9|30
1607046120000|2020-12-04 01:42:00|4605.7|4602.9|4604.4|4601.6|4605.7|4602.9|4604.4|4601.6|22
1607046130000|2020-12-04 01:42:10|4604.2|4601.4|4603.4|4600.6|4604.4|4601.6|4603.4|4600.6|11
1607046140000|2020-12-04 01:42:20|4603.2|4600.4|4603.4|4600.6|4603.4|4600.6|4603.2|4600.4|2
1607046160000|2020-12-04 01:42:40|4603|4600.2|4602.4|4599.6|4603|4600.2|4602.4|4599.6|2
1607046170000|2020-12-04 01:42:50|4602.9|4600.1|4604.4|4601.6|4604.4|4601.6|4602.9|4600.1|16
1607046180000|2020-12-04 01:43:00|||||||||4
1607046190000|2020-12-04 01:43:10|4604.7|4601.9|4604.7|4601.9|4605.2|4602.4|4604.7|4601.9|20
1607046200000|2020-12-04 01:43:20|4605.4|4602.6|4604.7|4601.9|4605.4|4602.6|4604.7|4601.9|10
1607046210000|2020-12-04 01:43:30|||||||||1
1607046220000|2020-12-04 01:43:40|||||||||7
1607046230000|2020-12-04 01:43:50|4605|4602.2|4605.4|4602.6|4605.7|4602.9|4604.7|4601.9|10
1607046240000|2020-12-04 01:44:00|4605.7|4602.9|4605.4|4602.6|4605.7|4602.9|4605|4602.2|10
1607046250000|2020-12-04 01:44:10|4605.7|4602.9|4605.7|4602.9|4605.7|4602.9|4605.4|4602.6|2
1607046260000|2020-12-04 01:44:20|||||||||2
1607046270000|2020-12-04 01:44:30|4604.7|4601.9|4605.7|4602.9|4605.7|4602.9|4604.7|4601.9|14
1607046280000|2020-12-04 01:44:40|4605.4|4602.6|4605.7|4602.9|4605.7|4602.9|4605.4|4602.6|1
1607046290000|2020-12-04 01:44:50|4605.9|4603.1|4606.2|4603.4|4606.2|4603.4|4605.7|4602.9|24
1607046300000|2020-12-04 01:45:00|4606.5|4603.7|4606.7|4603.9|4606.7|4603.9|4605.7|4602.9|67
1607046310000|2020-12-04 01:45:10|4606.9|4604.1|4647.4|4644.6|4661.3|4655.6|4606.9|4604.1|2130
1607046320000|2020-12-04 01:45:20|4648|4645.2|4636.4|4633.6|4648|4645.2|4635.4|4632|323
1607046330000|2020-12-04 01:45:30|4635.9|4633.1|4651.2|4648.4|4651.2|4648.4|4632.9|4630.1|360
1607046340000|2020-12-04 01:45:40|4651.7|4648.9|4647.4|4644.6|4652.2|4649.4|4645.4|4642.6|207
1607046350000|2020-12-04 01:45:50|4647.7|4644.9|4638|4635.2|4649.9|4647.1|4636|4633.2|171
1607046360000|2020-12-04 01:46:00|4636.3|4632.3|4640.2|4637.4|4641.2|4638.4|4635.4|4632.3|216
1607046370000|2020-12-04 01:46:10|4639.7|4636.9|4639.4|4636.6|4641.4|4638.6|4637.4|4634.6|123
1607046380000|2020-12-04 01:46:20|4638.4|4635.6|4640.4|4637.6|4640.9|4638.1|4635.7|4632.9|98
1607046390000|2020-12-04 01:46:30|4640.7|4637.9|4645.2|4642.4|4646.2|4643.4|4640.4|4637.6|95
1607046400000|2020-12-04 01:46:40|4644.4|4641.6|4650.4|4647.6|4650.4|4647.6|4644.2|4641.4|115
1607046410000|2020-12-04 01:46:50|4650.7|4647.9|4651.2|4648.4|4651.9|4649.1|4649.4|4646.6|165
1607046420000|2020-12-04 01:47:00|4651.4|4648.6|4653.4|4650.6|4654.9|4652.1|4651.2|4648.4|124
1607046430000|2020-12-04 01:47:10|4654.9|4652.1|4655.2|4652.4|4656.4|4653.6|4653.4|4650.6|112
1607046440000|2020-12-04 01:47:20|4655.4|4652.6|4652.4|4649.6|4655.7|4652.9|4652.4|4649.6|76
1607046450000|2020-12-04 01:47:30|4652.2|4649.4|4647.4|4644.6|4653.4|4650.6|4647.4|4644.6|116
1607046460000|2020-12-04 01:47:40|4647.2|4644.4|4644.9|4642.1|4647.4|4644.6|4644|4641.2|102
1607046470000|2020-12-04 01:47:50|4645.2|4642.4|4648.4|4645.6|4648.4|4645.6|4644.7|4641.9|42
1607046480000|2020-12-04 01:48:00|4648.9|4646.1|4654.2|4651.4|4654.4|4651.6|4648.4|4645.6|126
1607046490000|2020-12-04 01:48:10|4653.4|4650.6|4654.4|4651.6|4655.2|4652.4|4653.4|4650.6|66
1607046500000|2020-12-04 01:48:20|4654.2|4651.4|4655.4|4652.6|4656.2|4653.4|4653.9|4651.1|182
1607046510000|2020-12-04 01:48:30|4655|4652.2|4654.4|4651.6|4657.4|4654.6|4653.4|4650.6|124
1607046520000|2020-12-04 01:48:40|4654.7|4651.9|4656.4|4653.6|4658.4|4655.6|4654.7|4651.9|203
1607046530000|2020-12-04 01:48:50|4656.2|4653.4|4657.4|4654.6|4657.4|4654.6|4654.4|4651.6|78
1607046540000|2020-12-04 01:49:00|4658|4655.2|4657.2|4654.4|4660.4|4657.6|4656.7|4653.9|191
1607046550000|2020-12-04 01:49:10|4657.4|4654.6|4653.4|4650.6|4657.4|4654.6|4653.4|4650.6|80
1607046560000|2020-12-04 01:49:20|4653.7|4650.9|4655.4|4652.6|4656.4|4653.6|4653.4|4650.6|478
1607046570000|2020-12-04 01:49:30|4655.7|4652.9|4650.4|4647.6|4655.7|4652.9|4650.4|4647.6|52
1607046580000|2020-12-04 01:49:40|4651.2|4648.4|4651.2|4648.4|4652.9|4650.1|4650.4|4647.6|101
1607046590000|2020-12-04 01:49:50|4651.4|4648.6|4651.4|4648.6|4652.4|4649.6|4650.4|4647.6|36
1607046600000|2020-12-04 01:50:00|4651|4648.2|4647.4|4644.6|4651.2|4648.4|4646.4|4643.6|121
1607046610000|2020-12-04 01:50:10|4647.7|4644.9|4647.4|4644.6|4648.4|4645.6|4647.4|4644.6|25
1607046620000|2020-12-04 01:50:20|4646.9|4644.1|4645.4|4642.6|4646.9|4644.1|4645.4|4642.6|38
1607046630000|2020-12-04 01:50:30|4646.2|4643.4|4645.4|4642.6|4646.2|4643.4|4644.2|4641.4|45
1607046640000|2020-12-04 01:50:40|4644.4|4641.6|4647.4|4644.6|4647.9|4645.1|4644.4|4641.6|57
1607046650000|2020-12-04 01:50:50|4646.7|4643.9|4645.2|4642.4|4646.7|4643.9|4643.4|4640.6|90
1607046660000|2020-12-04 01:51:00|4645.4|4642.6|4644.2|4641.4|4646.2|4643.4|4643.4|4640.6|24
1607046670000|2020-12-04 01:51:10|4644.4|4641.6|4643.4|4640.6|4644.4|4641.6|4641.2|4638.4|167
1607046680000|2020-12-04 01:51:20|4643.2|4640.4|4645.4|4642.6|4645.4|4642.6|4643.2|4640.4|22
1607046690000|2020-12-04 01:51:30|4645.9|4643.1|4646.4|4643.6|4646.9|4644.1|4645.4|4642.6|25
1607046700000|2020-12-04 01:51:40|4645.7|4642.9|4647.2|4644.4|4647.2|4644.4|4645.7|4642.9|35
1607046710000|2020-12-04 01:51:50|4647.4|4644.6|4646.4|4643.6|4647.9|4645.1|4646.4|4643.6|23
1607046720000|2020-12-04 01:52:00|4646.7|4643.9|4645.4|4642.6|4647.4|4644.6|4645.4|4642.6|59
1607046730000|2020-12-04 01:52:10|4645.9|4643.1|4646.4|4643.6|4647.4|4644.6|4645.9|4643.1|34
1607046740000|2020-12-04 01:52:20|4647.2|4644.4|4649.4|4646.6|4651.7|4648.9|4647.2|4644.4|93
1607046750000|2020-12-04 01:52:30|4649.2|4646.4|4652.2|4649.4|4652.5|4649.7|4648.7|4645.9|43
1607046760000|2020-12-04 01:52:40|4652.4|4649.6|4652.7|4649.9|4654.4|4651.6|4652.2|4649.4|44
1607046770000|2020-12-04 01:52:50|4651.7|4648.9|4652.4|4649.6|4652.7|4649.9|4651.4|4648.6|24
1607046780000|2020-12-04 01:53:00|4652.7|4649.9|4655.7|4652.9|4655.7|4652.9|4652.7|4649.9|43
1607046790000|2020-12-04 01:53:10|4655.4|4652.6|4655.4|4652.6|4656.4|4653.6|4654.4|4651.6|39
1607046800000|2020-12-04 01:53:20|4654.9|4652.1|4655.7|4652.9|4657.7|4654.9|4654.4|4651.6|61
1607046810000|2020-12-04 01:53:30|4655.4|4652.6|4652.9|4650.1|4655.4|4652.6|4652.9|4650.1|53
1607046820000|2020-12-04 01:53:40|4653.2|4650.4|4651.4|4648.6|4653.4|4650.6|4651.4|4648.6|33
1607046830000|2020-12-04 01:53:50|4651.7|4648.9|4649.7|4646.9|4652.2|4649.4|4649.4|4646.6|34
1607046840000|2020-12-04 01:54:00|4649.4|4646.6|4650.2|4647.4|4650.4|4647.6|4649.4|4646.6|17
1607046850000|2020-12-04 01:54:10|4650.4|4647.6|4649.7|4646.9|4650.4|4647.6|4649.4|4646.6|15
1607046860000|2020-12-04 01:54:20|4649.4|4646.6|4647.4|4644.6|4650.2|4647.4|4647.4|4644.6|51
1607046870000|2020-12-04 01:54:30|4647.2|4644.4|4647.4|4644.6|4647.4|4644.6|4647.2|4644.4|16
1607046880000|2020-12-04 01:54:40|4647.2|4644.4|4647.4|4644.6|4647.4|4644.6|4647.2|4644.4|12
1607046890000|2020-12-04 01:54:50|4647.2|4644.4|4645.4|4642.6|4647.2|4644.4|4645.4|4642.6|19
1607046900000|2020-12-04 01:55:00|4645.7|4642.9|4646.7|4643.9|4646.7|4643.9|4645.7|4642.9|29
1607046910000|2020-12-04 01:55:10|4646.4|4643.6|4648.2|4645.4|4648.4|4645.6|4646.2|4643.4|22
1607046920000|2020-12-04 01:55:20|4648.4|4645.6|4648.4|4645.6|4648.4|4645.6|4647.7|4644.9|8
1607046930000|2020-12-04 01:55:30|4645.4|4642.6|4643.4|4640.6|4645.4|4642.6|4643.4|4640.6|55
1607046940000|2020-12-04 01:55:40|4643.7|4640.9|4644.4|4641.6|4644.4|4641.6|4643.4|4640.6|34
1607046950000|2020-12-04 01:55:50|4644.7|4641.9|4645.2|4642.4|4645.4|4642.6|4644.4|4641.6|16
1607046960000|2020-12-04 01:56:00|4645.4|4642.6|4646|4643.2|4647.4|4644.6|4645.2|4642.4|25
1607046970000|2020-12-04 01:56:10|4645.4|4642.6|4642.7|4639.9|4645.7|4642.9|4642.4|4639.6|41
1607046980000|2020-12-04 01:56:20|4643.7|4640.9|4643.4|4640.6|4644.4|4641.6|4643.4|4640.6|16
1607046990000|2020-12-04 01:56:30|4643.7|4640.9|4644.4|4641.6|4645.4|4642.6|4643.7|4640.9|28
1607047000000|2020-12-04 01:56:40|4643.7|4640.9|4648.4|4645.6|4648.4|4645.6|4643.7|4640.9|60
1607047010000|2020-12-04 01:56:50|4648.9|4646.1|4647.7|4644.9|4649.2|4646.4|4646.9|4644.1|30
1607047020000|2020-12-04 01:57:00|4646.9|4644.1|4645.7|4642.9|4647.4|4644.6|4645.7|4642.9|14
1607047030000|2020-12-04 01:57:10|4646.4|4643.6|4646.4|4643.6|4647.4|4644.6|4646.4|4643.6|12
1607047040000|2020-12-04 01:57:20|4645.7|4642.9|4644.4|4641.6|4646.2|4643.4|4644.4|4641.6|22
1607047050000|2020-12-04 01:57:30|4643.9|4641.1|4643.4|4640.6|4643.9|4641.1|4643.4|4640.6|19
1607047060000|2020-12-04 01:57:40|4643.2|4640.4|4642.4|4639.6|4643.2|4640.4|4641.2|4638.4|24
1607047070000|2020-12-04 01:57:50|4642.9|4640.1|4644.2|4641.4|4644.4|4641.6|4642.4|4639.6|20
1607047080000|2020-12-04 01:58:00|4644|4641.2|4640.4|4637.6|4644.4|4641.6|4640.4|4637.6|39
1607047090000|2020-12-04 01:58:10|4641.4|4638.6|4640.4|4637.6|4641.4|4638.6|4638.7|4635.9|85
1607047100000|2020-12-04 01:58:20|4640|4637.2|4641.7|4638.9|4642.2|4639.4|4640|4637.2|39
1607047110000|2020-12-04 01:58:30|4641.9|4639.1|4642.4|4639.6|4643.2|4640.4|4641.7|4638.9|11
1607047120000|2020-12-04 01:58:40|4642.7|4639.9|4641.4|4638.6|4642.7|4639.9|4641.2|4638.4|20
1607047130000|2020-12-04 01:58:50|4641.7|4638.9|4640.9|4638.1|4642.2|4639.4|4640.4|4637.6|23
1607047140000|2020-12-04 01:59:00|4640.7|4637.9|4641.4|4638.6|4641.4|4638.6|4639.4|4636.6|38
1607047150000|2020-12-04 01:59:10|4640.9|4638.1|4640.2|4637.4|4644.2|4641.4|4639.7|4636.9|47
1607047160000|2020-12-04 01:59:20|4640.4|4637.6|4642.4|4639.6|4642.4|4639.6|4640.4|4637.6|37
1607047170000|2020-12-04 01:59:30|4642.9|4640.1|4642.4|4639.6|4643.2|4640.4|4642.4|4639.6|8
1607047180000|2020-12-04 01:59:40|4642.7|4639.9|4643.2|4640.4|4643.2|4640.4|4642.7|4639.9|6
1607047190000|2020-12-04 01:59:50|4643.4|4640.6|4646.4|4643.6|4646.4|4643.6|4643.4|4640.6|41
1607047200000|2020-12-04 02:00:00|4645.9|4643.1|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|40
1607047210000|2020-12-04 02:00:10|4647.2|4644.4|4649.7|4646.9|4649.7|4646.9|4647.2|4644.4|51
1607047220000|2020-12-04 02:00:20|4648.9|4646.1|4647.9|4645.1|4648.9|4646.1|4647.4|4644.6|19
1607047230000|2020-12-04 02:00:30|4647.7|4644.9|4648.4|4645.6|4648.7|4645.9|4647.4|4644.6|20
1607047240000|2020-12-04 02:00:40|4648.9|4646.1|4649.4|4646.6|4649.9|4647.1|4648.7|4645.9|19
1607047250000|2020-12-04 02:00:50|4648.7|4645.9|4649.4|4646.6|4649.4|4646.6|4647.7|4644.9|32
1607047260000|2020-12-04 02:01:00|4649.9|4647.1|4650.4|4647.6|4650.4|4647.6|4649.4|4646.6|22
1607047270000|2020-12-04 02:01:10|4650.2|4647.4|4650.4|4647.6|4650.4|4647.6|4649.4|4646.6|14
1607047280000|2020-12-04 02:01:20|4649.9|4647.1|4649.4|4646.6|4650.4|4647.6|4649.4|4646.6|8
1607047290000|2020-12-04 02:01:30|4650.4|4647.6|4649.4|4646.6|4650.4|4647.6|4648.4|4645.6|13
1607047300000|2020-12-04 02:01:40|4649.2|4646.4|4648.4|4645.6|4649.2|4646.4|4648.4|4645.6|2
1607047310000|2020-12-04 02:01:50|4647.4|4644.6|4650.4|4647.6|4650.7|4647.9|4647.4|4644.6|18
1607047320000|2020-12-04 02:02:00|4650.9|4648.1|4650.4|4647.6|4651.4|4648.6|4650.4|4647.6|20
1607047330000|2020-12-04 02:02:10|4650.9|4648.1|4652.4|4649.6|4652.4|4649.6|4650.9|4648.1|12
1607047340000|2020-12-04 02:02:20|4651.7|4648.9|4651.4|4648.6|4652.2|4649.4|4651.4|4648.6|15
1607047350000|2020-12-04 02:02:30|4651.2|4648.4|4650.4|4647.6|4651.2|4648.4|4650.4|4647.6|10
1607047360000|2020-12-04 02:02:40|4650.7|4647.9|4652.4|4649.6|4652.4|4649.6|4650.7|4647.9|12
1607047370000|2020-12-04 02:02:50|4653.4|4650.6|4653.4|4650.6|4653.7|4650.9|4652.7|4649.9|21
1607047380000|2020-12-04 02:03:00|4653|4650.2|4652.2|4649.4|4653.4|4650.6|4651.4|4648.6|26
1607047390000|2020-12-04 02:03:10|4651.7|4648.9|4650.4|4647.6|4651.7|4648.9|4649.9|4647.1|26
1607047400000|2020-12-04 02:03:20|4651.2|4648.4|4651.4|4648.6|4651.4|4648.6|4651.2|4648.4|4
1607047410000|2020-12-04 02:03:30|4651.9|4649.1|4652.4|4649.6|4653.4|4650.6|4651.4|4648.6|33
1607047420000|2020-12-04 02:03:40|4652.7|4649.9|4653.4|4650.6|4654.2|4651.4|4652.7|4649.9|26
1607047430000|2020-12-04 02:03:50|4653|4650.2|4653.4|4650.6|4653.4|4650.6|4653|4650.2|15
1607047440000|2020-12-04 02:04:00|4653.9|4651.1|4649.4|4646.6|4654.2|4651.4|4649.4|4646.6|66
1607047450000|2020-12-04 02:04:10|4650.4|4647.6|4649.4|4646.6|4650.4|4647.6|4649.4|4646.6|29
1607047460000|2020-12-04 02:04:20|4649.7|4646.9|4649.4|4646.6|4649.7|4646.9|4647.9|4645.1|25
1607047470000|2020-12-04 02:04:30|4649.7|4646.9|4648.2|4645.4|4649.7|4646.9|4648.2|4645.4|24
1607047480000|2020-12-04 02:04:40|4648.4|4645.6|4647.2|4644.4|4648.4|4645.6|4646.4|4643.6|23
1607047490000|2020-12-04 02:04:50|4647.4|4644.6|4647.2|4644.4|4647.4|4644.6|4646.4|4643.6|20
1607047500000|2020-12-04 02:05:00|4646.7|4643.9|4647.2|4644.4|4647.2|4644.4|4646.7|4643.9|6
1607047510000|2020-12-04 02:05:10|4647.4|4644.6|4648.2|4645.4|4648.4|4645.6|4647.4|4644.6|12
1607047520000|2020-12-04 02:05:20|4647.9|4645.1|4647.7|4644.9|4647.9|4645.1|4647.7|4644.9|0
1607047530000|2020-12-04 02:05:30|4647.4|4644.6|4646.4|4643.6|4647.4|4644.6|4645.7|4642.9|17
1607047540000|2020-12-04 02:05:40|4646.7|4643.9|4644.7|4641.9|4647.2|4644.4|4644.4|4641.6|58
1607047550000|2020-12-04 02:05:50|4644.4|4641.6|4644.4|4641.6|4644.4|4641.6|4644.4|4641.6|8
1607047560000|2020-12-04 02:06:00|4644.7|4641.9|4641.2|4638.4|4644.7|4641.9|4640.7|4637.9|138
1607047570000|2020-12-04 02:06:10|4640.7|4637.9|4641.2|4638.4|4641.4|4638.6|4640.4|4637.6|11
1607047580000|2020-12-04 02:06:20|4641.4|4638.6|4642.2|4639.4|4642.4|4639.6|4640.4|4637.6|42
1607047590000|2020-12-04 02:06:30|4642.4|4639.6|4643.7|4640.9|4643.7|4640.9|4642.4|4639.6|23
1607047600000|2020-12-04 02:06:40|4642.4|4639.6|4642.4|4639.6|4643.4|4640.6|4641.4|4638.6|43
1607047610000|2020-12-04 02:06:50|4642.2|4639.4|4642.4|4639.6|4642.4|4639.6|4642.2|4639.4|1
1607047620000|2020-12-04 02:07:00|4643.2|4640.4|4642.4|4639.6|4643.2|4640.4|4642.4|4639.6|30
1607047630000|2020-12-04 02:07:10|4642.9|4640.1|4643.7|4640.9|4643.7|4640.9|4642.4|4639.6|14
1607047640000|2020-12-04 02:07:20|4643.4|4640.6|4643.4|4640.6|4643.7|4640.9|4643.4|4640.6|7
1607047650000|2020-12-04 02:07:30|4643.7|4640.9|4643.9|4641.1|4644.4|4641.6|4643.7|4640.9|26
1607047660000|2020-12-04 02:07:40|4643.7|4640.9|4643.7|4640.9|4644.4|4641.6|4643.4|4640.6|10
1607047670000|2020-12-04 02:07:50|4644.2|4641.4|4643.4|4640.6|4644.9|4642.1|4643.4|4640.6|37
1607047680000|2020-12-04 02:08:00|4643.7|4640.9|4645.4|4642.6|4645.4|4642.6|4643.7|4640.9|25
1607047690000|2020-12-04 02:08:10|4645|4642.2|4644.9|4642.1|4645.2|4642.4|4644.4|4641.6|8
1607047700000|2020-12-04 02:08:20|4644.7|4641.9|4645.4|4642.6|4645.7|4642.9|4644.7|4641.9|9
1607047710000|2020-12-04 02:08:30|4645.2|4642.4|4644.4|4641.6|4645.4|4642.6|4644.4|4641.6|4
1607047730000|2020-12-04 02:08:50|4643.7|4640.9|4644.7|4641.9|4644.7|4641.9|4643.7|4640.9|25
1607047740000|2020-12-04 02:09:00|4645.4|4642.6|4644.7|4641.9|4645.4|4642.6|4644.7|4641.9|9
1607047750000|2020-12-04 02:09:10|4644.9|4642.1|4643.4|4640.6|4645.4|4642.6|4643.4|4640.6|15
1607047760000|2020-12-04 02:09:20|4643.9|4641.1|4643.4|4640.6|4643.9|4641.1|4643.4|4640.6|10
1607047770000|2020-12-04 02:09:30|4643.2|4640.4|4641.7|4638.9|4643.2|4640.4|4641.4|4638.6|30
1607047780000|2020-12-04 02:09:40|4642|4639.2|4641.7|4638.9|4642.7|4639.9|4641.7|4638.9|4
1607047790000|2020-12-04 02:09:50|4642|4639.2|4643.5|4640.7|4643.5|4640.7|4642|4639.2|21
1607047810000|2020-12-04 02:10:10|4642.5|4639.7|4643.5|4640.7|4643.5|4640.7|4642.5|4639.7|14
1607047820000|2020-12-04 02:10:20|4643.7|4640.9|4643.7|4640.9|4643.7|4640.9|4643.7|4640.9|3
1607047830000|2020-12-04 02:10:30|4643.5|4640.7|4643.5|4640.7|4644.2|4641.4|4643.2|4640.4|8
1607047840000|2020-12-04 02:10:40|4643.2|4640.4|4642.5|4639.7|4643.2|4640.4|4642.5|4639.7|5
1607047850000|2020-12-04 02:10:50|4643.2|4640.4|4643.5|4640.7|4643.5|4640.7|4642.5|4639.7|18
1607047860000|2020-12-04 02:11:00|4643.7|4640.9|4644.5|4641.7|4644.5|4641.7|4643.7|4640.9|9
1607047870000|2020-12-04 02:11:10|4644.2|4641.4|4644.5|4641.7|4644.5|4641.7|4643.5|4640.7|27
1607047880000|2020-12-04 02:11:20|4645|4642.2|4646.5|4643.7|4646.7|4643.9|4644.5|4641.7|19
1607047890000|2020-12-04 02:11:30|4646.7|4643.9|4647.2|4644.4|4647.5|4644.7|4646.2|4643.4|7
1607047900000|2020-12-04 02:11:40|4646.5|4643.7|4647.2|4644.4|4648|4645.2|4646.5|4643.7|17
1607047910000|2020-12-04 02:11:50|4647.4|4644.6|4647.2|4644.4|4647.7|4644.9|4646.2|4643.4|19
1607047920000|2020-12-04 02:12:00|4647|4644.2|4647|4644.2|4647.2|4644.4|4646.5|4643.7|5
1607047930000|2020-12-04 02:12:10|4646.7|4643.9|4647.2|4644.4|4647.2|4644.4|4646.5|4643.7|6
1607047940000|2020-12-04 02:12:20|4646.5|4643.7|4646|4643.2|4646.7|4643.9|4646|4643.2|7
1607047950000|2020-12-04 02:12:30|4646.2|4643.4|4646.5|4643.7|4646.5|4643.7|4646.2|4643.4|12
1607047960000|2020-12-04 02:12:40|||||||||6
1607047970000|2020-12-04 02:12:50|4646.2|4643.4|4646|4643.2|4646.2|4643.4|4645.7|4642.9|18
1607047980000|2020-12-04 02:13:00|4646.2|4643.4|4647|4644.2|4647.2|4644.4|4646|4643.2|16
1607047990000|2020-12-04 02:13:10|4647.2|4644.4|4646.5|4643.7|4647.2|4644.4|4646.5|4643.7|5
1607048000000|2020-12-04 02:13:20|4646.2|4643.4|4646.5|4643.7|4646.5|4643.7|4646.2|4643.4|4
1607048010000|2020-12-04 02:13:30|4646.9|4644.1|4646.5|4643.7|4647.2|4644.4|4646.5|4643.7|14
1607048020000|2020-12-04 02:13:40|4646.2|4643.4|4646.5|4643.7|4646.5|4643.7|4646|4643.2|5
1607048030000|2020-12-04 02:13:50|4647.2|4644.4|4646.5|4643.7|4647.5|4644.7|4646.2|4643.4|20
1607048040000|2020-12-04 02:14:00|4646.7|4643.9|4646.5|4643.7|4646.7|4643.9|4646.2|4643.4|10
1607048050000|2020-12-04 02:14:10|4646|4643.2|4646.5|4643.7|4646.7|4643.9|4645.7|4642.9|8
1607048060000|2020-12-04 02:14:20|4647|4644.2|4646.5|4643.7|4647.2|4644.4|4646.5|4643.7|5
1607048070000|2020-12-04 02:14:30|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|4646.5|4643.7|7
1607048080000|2020-12-04 02:14:40|4646.7|4643.9|4647.2|4644.4|4647.2|4644.4|4646.7|4643.9|6
1607048090000|2020-12-04 02:14:50|4646.7|4643.9|4647.2|4644.4|4647.2|4644.4|4646.5|4643.7|34
1607048100000|2020-12-04 02:15:00|4647|4644.2|4647.2|4644.4|4647.2|4644.4|4646.5|4643.7|6
1607048110000|2020-12-04 02:15:10|4647.5|4644.7|4647.2|4644.4|4647.5|4644.7|4647.2|4644.4|4
1607048120000|2020-12-04 02:15:20|||||||||3
1607048130000|2020-12-04 02:15:30|4646.7|4643.9|4646.5|4643.7|4646.7|4643.9|4646.5|4643.7|6
1607048140000|2020-12-04 02:15:40|4646.7|4643.9|4645.7|4642.9|4646.7|4643.9|4645.5|4642.7|18
1607048150000|2020-12-04 02:15:50|4646.2|4643.4|4645.5|4642.7|4646.2|4643.4|4645.5|4642.7|7
1607048160000|2020-12-04 02:16:00|4645.7|4642.9|4646.5|4643.7|4647.2|4644.4|4645.7|4642.9|14
1607048170000|2020-12-04 02:16:10|4646.2|4643.4|4646.5|4643.7|4646.5|4643.7|4646.2|4643.4|4
1607048180000|2020-12-04 02:16:20|4646.2|4643.4|4646.5|4643.7|4647.2|4644.4|4646.2|4643.4|42
1607048190000|2020-12-04 02:16:30|4646.2|4643.4|4646.2|4643.4|4646.2|4643.4|4645.5|4642.7|19
1607048200000|2020-12-04 02:16:40|4645.7|4642.9|4646.2|4643.4|4646.5|4643.7|4645.5|4642.7|33
1607048210000|2020-12-04 02:16:50|4646.5|4643.7|4646.2|4643.4|4646.5|4643.7|4645.5|4642.7|18
1607048220000|2020-12-04 02:17:00|4646|4643.2|4646.2|4643.4|4646.2|4643.4|4645.5|4642.7|11
1607048230000|2020-12-04 02:17:10|4646.5|4643.7|4646.5|4643.7|4646.5|4643.7|4646.5|4643.7|3
1607048240000|2020-12-04 02:17:20|4646.2|4643.4|4646.5|4643.7|4646.7|4643.9|4646|4643.2|9
1607048250000|2020-12-04 02:17:30|4646.7|4643.9|4646.2|4643.4|4647.2|4644.4|4646.2|4643.4|24
1607048260000|2020-12-04 02:17:40|4646|4643.2|4646.2|4643.4|4646.2|4643.4|4645.7|4642.9|10
1607048270000|2020-12-04 02:17:50|4645.7|4642.9|4646.5|4643.7|4646.7|4643.9|4645.5|4642.7|29
1607048280000|2020-12-04 02:18:00|4646.7|4643.9|4646.7|4643.9|4647.2|4644.4|4646.5|4643.7|13
1607048290000|2020-12-04 02:18:10|4646.5|4643.7|4645.5|4642.7|4646.5|4643.7|4645.2|4642.4|18
1607048300000|2020-12-04 02:18:20|4645.9|4643.1|4646.2|4643.4|4646.2|4643.4|4645.9|4643.1|4
1607048310000|2020-12-04 02:18:30|||||||||3
1607048320000|2020-12-04 02:18:40|4646.5|4643.7|4646.5|4643.7|4646.5|4643.7|4646.2|4643.4|4
1607048330000|2020-12-04 02:18:50|4646.2|4643.4|4648.2|4645.4|4648.2|4645.4|4646.2|4643.4|83
1607048340000|2020-12-04 02:19:00|4647.7|4644.9|4648.2|4645.4|4648.2|4645.4|4647.7|4644.9|17
1607048350000|2020-12-04 02:19:10|||||||||2
1607048360000|2020-12-04 02:19:20|4648.7|4645.9|4648.5|4645.7|4650.2|4647.4|4648.5|4645.7|69
1607048370000|2020-12-04 02:19:30|4649|4646.2|4648.2|4645.4|4649.2|4646.4|4647.5|4644.7|35
1607048380000|2020-12-04 02:19:40|4648.5|4645.7|4648.5|4645.7|4648.5|4645.7|4648|4645.2|16
1607048390000|2020-12-04 02:19:50|4648.7|4645.9|4649.2|4646.4|4649.2|4646.4|4648.5|4645.7|7
1607048400000|2020-12-04 02:20:00|4648.9|4646.1|4649.7|4646.9|4650.2|4647.4|4648.7|4645.9|18
1607048410000|2020-12-04 02:20:10|4649.5|4646.7|4649.5|4646.7|4650.2|4647.4|4649.2|4646.4|9
1607048420000|2020-12-04 02:20:20|4649.7|4646.9|4649.2|4646.4|4649.7|4646.9|4649.2|4646.4|2
1607048430000|2020-12-04 02:20:30|4648.7|4645.9|4650.2|4647.4|4650.2|4647.4|4648.7|4645.9|41
1607048440000|2020-12-04 02:20:40|4650.5|4647.7|4651.2|4648.4|4651.2|4648.4|4650.5|4647.7|33
1607048450000|2020-12-04 02:20:50|4651.5|4648.7|4652.5|4649.7|4652.7|4649.9|4651.5|4648.7|24
1607048460000|2020-12-04 02:21:00|4652.7|4649.9|4652.5|4649.7|4652.7|4649.9|4652.5|4649.7|13
1607048470000|2020-12-04 02:21:10|4652.2|4649.4|4652.5|4649.7|4652.7|4649.9|4652.2|4649.4|11
1607048480000|2020-12-04 02:21:20|4652.2|4649.4|4651.7|4648.9|4652.5|4649.7|4651.7|4648.9|14
1607048490000|2020-12-04 02:21:30|4651.5|4648.7|4652.2|4649.4|4652.2|4649.4|4651.5|4648.7|5
1607048500000|2020-12-04 02:21:40|4652.7|4649.9|4653.2|4650.4|4653.7|4650.9|4652.5|4649.7|62
1607048510000|2020-12-04 02:21:50|4653.5|4650.7|4653.5|4650.7|4653.5|4650.7|4653.2|4650.4|5
1607048520000|2020-12-04 02:22:00|4653.2|4650.4|4654.2|4651.4|4654.2|4651.4|4653.2|4650.4|77
1607048530000|2020-12-04 02:22:10|4654|4651.2|4654.2|4651.4|4654.2|4651.4|4653.2|4650.4|12
1607048540000|2020-12-04 02:22:20|4654|4651.2|4653.5|4650.7|4654.2|4651.4|4653.2|4650.4|16
1607048550000|2020-12-04 02:22:30|4653.2|4650.4|4653.5|4650.7|4653.5|4650.7|4653.2|4650.4|8
1607048560000|2020-12-04 02:22:40|4653.7|4650.9|4654.2|4651.4|4654.2|4651.4|4653.5|4650.7|17
1607048570000|2020-12-04 02:22:50|4653.7|4650.9|4656.2|4653.4|4656.2|4653.4|4653.2|4650.4|106
1607048580000|2020-12-04 02:23:00|||||||||24
1607048590000|2020-12-04 02:23:10|4656.5|4653.7|4656.5|4653.7|4656.5|4653.7|4655.2|4652.4|42
1607048600000|2020-12-04 02:23:20|4657.2|4654.4|4657|4654.2|4657.2|4654.4|4656.5|4653.7|26
1607048610000|2020-12-04 02:23:30|4656.7|4653.9|4656.5|4653.7|4658.2|4655.4|4656.2|4653.4|58
1607048620000|2020-12-04 02:23:40|4656.7|4653.9|4656.2|4653.4|4657.2|4654.4|4655.7|4652.9|27
1607048630000|2020-12-04 02:23:50|4656.5|4653.7|4656.5|4653.7|4656.5|4653.7|4656.2|4653.4|6
1607048640000|2020-12-04 02:24:00|4656.7|4653.9|4657.2|4654.4|4657.5|4654.7|4656.7|4653.9|21
1607048650000|2020-12-04 02:24:10|4657.5|4654.7|4657.5|4654.7|4657.9|4655.1|4656.5|4653.7|28
1607048660000|2020-12-04 02:24:20|4657.2|4654.4|4657.2|4654.4|4657.5|4654.7|4657.2|4654.4|14
1607048670000|2020-12-04 02:24:30|4656.5|4653.7|4657.2|4654.4|4657.2|4654.4|4656.5|4653.7|9
1607048680000|2020-12-04 02:24:40|4657|4654.2|4656.5|4653.7|4657.2|4654.4|4656.5|4653.7|5
1607048690000|2020-12-04 02:24:50|4656.7|4653.9|4656.5|4653.7|4656.7|4653.9|4656.5|4653.7|1
1607048700000|2020-12-04 02:25:00|4656.9|4654.1|4657.2|4654.4|4657.2|4654.4|4656.9|4654.1|7
1607048710000|2020-12-04 02:25:10|||||||||8
1607048720000|2020-12-04 02:25:20|||||||||2
1607048730000|2020-12-04 02:25:30|4656.9|4654.1|4656.9|4654.1|4657.2|4654.4|4656.9|4654.1|85
1607048740000|2020-12-04 02:25:40|||||||||42
1607048750000|2020-12-04 02:25:50|||||||||8
1607048760000|2020-12-04 02:26:00|4657.4|4654.6|4660.9|4658.1|4661.9|4659.1|4657.4|4654.6|149
1607048770000|2020-12-04 02:26:10|4660.7|4657.9|4659.7|4656.9|4660.9|4658.1|4659.7|4656.9|66
1607048780000|2020-12-04 02:26:20|4659.9|4657.1|4659.9|4657.1|4659.9|4657.1|4659.7|4656.9|12
1607048790000|2020-12-04 02:26:30|4659.7|4656.9|4658.9|4656.1|4659.7|4656.9|4658.7|4655.9|23
1607048800000|2020-12-04 02:26:40|4659.7|4656.9|4660.9|4658.1|4660.9|4658.1|4659.7|4656.9|26
1607048810000|2020-12-04 02:26:50|4660.7|4657.9|4662.9|4660.1|4663.7|4660.9|4660.4|4657.6|94
1607048820000|2020-12-04 02:27:00|4663.2|4660.4|4661.9|4659.1|4663.7|4660.9|4660.9|4658.1|135
1607048830000|2020-12-04 02:27:10|4662.2|4659.4|4661.9|4659.1|4662.9|4660.1|4661.2|4658.4|47
1607048840000|2020-12-04 02:27:20|4661.7|4658.9|4661.9|4659.1|4662.9|4660.1|4660.9|4658.1|87
1607048850000|2020-12-04 02:27:30|4661.2|4658.4|4661.2|4658.4|4661.2|4658.4|4661.2|4658.4|24
1607048860000|2020-12-04 02:27:40|4660.9|4658.1|4660.2|4657.4|4660.9|4658.1|4660.2|4657.4|6
1607048870000|2020-12-04 02:27:50|4659.9|4657.1|4657.9|4655.1|4659.9|4657.1|4657.7|4654.9|51
1607048880000|2020-12-04 02:28:00|4657.7|4654.9|4658.9|4656.1|4658.9|4656.1|4657.7|4654.9|28
1607048890000|2020-12-04 02:28:10|4658.2|4655.4|4656.9|4654.1|4658.2|4655.4|4656.9|4654.1|15
1607048900000|2020-12-04 02:28:20|4656.7|4653.9|4656.5|4653.7|4657.2|4654.4|4656.2|4653.4|28
1607048910000|2020-12-04 02:28:30|4656.2|4653.4|4656.2|4653.4|4656.2|4653.4|4655.9|4653.1|19
1607048920000|2020-12-04 02:28:40|4655.9|4653.1|4655.2|4652.4|4655.9|4653.1|4655.2|4652.4|7
1607048930000|2020-12-04 02:28:50|4655.4|4652.6|4655.2|4652.4|4655.9|4653.1|4655.2|4652.4|12
1607048940000|2020-12-04 02:29:00|4654.9|4652.1|4652.9|4650.1|4654.9|4652.1|4651.9|4649.1|62
1607048950000|2020-12-04 02:29:10|4653.2|4650.4|4652.9|4650.1|4653.7|4650.9|4652.9|4650.1|14
1607048960000|2020-12-04 02:29:20|4653.9|4651.1|4654.9|4652.1|4655.2|4652.4|4653.9|4651.1|22
1607048970000|2020-12-04 02:29:30|4655.2|4652.4|4654.9|4652.1|4655.7|4652.9|4654.9|4652.1|5
1607048980000|2020-12-04 02:29:40|4654.2|4651.4|4653.7|4650.9|4654.2|4651.4|4653.7|4650.9|5
1607048990000|2020-12-04 02:29:50|4653.9|4651.1|4653.4|4650.6|4653.9|4651.1|4653.2|4650.4|4
1607049000000|2020-12-04 02:30:00|4653.2|4650.4|4652.9|4650.1|4653.9|4651.1|4652.9|4650.1|13
1607049010000|2020-12-04 02:30:10|4652.7|4649.9|4652.9|4650.1|4652.9|4650.1|4652.2|4649.4|6
1607049020000|2020-12-04 02:30:20|4652.7|4649.9|4650.2|4647.4|4652.9|4650.1|4649.7|4646.9|45
1607049030000|2020-12-04 02:30:30|4650.7|4647.9|4650.4|4647.6|4650.7|4647.9|4650.2|4647.4|24
1607049040000|2020-12-04 02:30:40|4650.7|4647.9|4648.9|4646.1|4650.9|4648.1|4648.9|4646.1|14
1607049050000|2020-12-04 02:30:50|4648.7|4645.9|4647.4|4644.6|4649.2|4646.4|4647.4|4644.6|22
1607049060000|2020-12-04 02:31:00|4647.2|4644.4|4645.9|4643.1|4647.2|4644.4|4645.7|4642.9|33
1607049070000|2020-12-04 02:31:10|4645.7|4642.9|4643.9|4641.1|4646.7|4643.9|4643.7|4640.9|64
1607049080000|2020-12-04 02:31:20|4643.7|4640.9|4643.9|4641.1|4644.2|4641.4|4642.9|4640.1|71
1607049090000|2020-12-04 02:31:30|4644.7|4641.9|4643.9|4641.1|4644.9|4642.1|4643.9|4641.1|42
1607049100000|2020-12-04 02:31:40|4643.7|4640.9|4643.7|4640.9|4643.9|4641.1|4643.7|4640.9|10
1607049110000|2020-12-04 02:31:50|4643.9|4641.1|4642.9|4640.1|4643.9|4641.1|4641.7|4638.9|55
1607049120000|2020-12-04 02:32:00|4643.9|4641.1|4643.7|4640.9|4645.7|4642.9|4643.7|4640.9|15
1607049130000|2020-12-04 02:32:10|||||||||11
1607049140000|2020-12-04 02:32:20|||||||||8
1607049150000|2020-12-04 02:32:30|4642.9|4640.1|4643.7|4640.9|4643.9|4641.1|4642.7|4639.9|35
1607049160000|2020-12-04 02:32:40|4643.9|4641.1|4644.7|4641.9|4644.7|4641.9|4643.9|4641.1|8
1607049170000|2020-12-04 02:32:50|4644.9|4642.1|4645.7|4642.9|4645.7|4642.9|4643.9|4641.1|19
1607049180000|2020-12-04 02:33:00|4645.2|4642.4|4645.9|4643.1|4645.9|4643.1|4644.7|4641.9|9
1607049190000|2020-12-04 02:33:10|4646.2|4643.4|4645.9|4643.1|4646.9|4644.1|4645.9|4643.1|12
1607049200000|2020-12-04 02:33:20|4645.4|4642.6|4645.9|4643.1|4645.9|4643.1|4645.4|4642.6|4
1607049210000|2020-12-04 02:33:30|4646.7|4643.9|4646.7|4643.9|4646.7|4643.9|4646.2|4643.4|4
1607049220000|2020-12-04 02:33:40|4646.9|4644.1|4646.9|4644.1|4647.2|4644.4|4645.9|4643.1|7
1607049230000|2020-12-04 02:33:50|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|5
1607049240000|2020-12-04 02:34:00|4647.4|4644.6|4647.7|4644.9|4647.7|4644.9|4647.4|4644.6|4
1607049250000|2020-12-04 02:34:10|4647.9|4645.1|4647.9|4645.1|4647.9|4645.1|4647.9|4645.1|3
1607049260000|2020-12-04 02:34:20|||||||||3
1607049270000|2020-12-04 02:34:30|||||||||1
1607049280000|2020-12-04 02:34:40|||||||||1
1607049290000|2020-12-04 02:34:50|4648.7|4645.9|4647.9|4645.1|4648.7|4645.9|4647.2|4644.4|44
1607049300000|2020-12-04 02:35:00|4647.2|4644.4|4644.9|4642.1|4647.2|4644.4|4644.9|4642.1|34
1607049310000|2020-12-04 02:35:10|4643.9|4641.1|4643.9|4641.1|4643.9|4641.1|4643.9|4641.1|7
1607049320000|2020-12-04 02:35:20|4644.7|4641.9|4644.9|4642.1|4645.7|4642.9|4644.7|4641.9|30
1607049330000|2020-12-04 02:35:30|4644.7|4641.9|4643.9|4641.1|4644.7|4641.9|4643.9|4641.1|10
1607049340000|2020-12-04 02:35:40|4642.9|4640.1|4641.9|4639.1|4642.9|4640.1|4641.7|4638.9|34
1607049350000|2020-12-04 02:35:50|||||||||7
1607049360000|2020-12-04 02:36:00|4642.7|4639.9|4642.9|4640.1|4642.9|4640.1|4642.2|4639.4|9
1607049370000|2020-12-04 02:36:10|||||||||3
1607049380000|2020-12-04 02:36:20|4643.7|4640.9|4643.9|4641.1|4643.9|4641.1|4642.9|4640.1|10
1607049390000|2020-12-04 02:36:30|||||||||5
1607049410000|2020-12-04 02:36:50|||||||||2
1607049420000|2020-12-04 02:37:00|4644.4|4641.6|4644.9|4642.1|4644.9|4642.1|4644.4|4641.6|9
1607049430000|2020-12-04 02:37:10|4644.7|4641.9|4642.9|4640.1|4644.7|4641.9|4642.9|4640.1|11
1607049440000|2020-12-04 02:37:20|||||||||1
1607049450000|2020-12-04 02:37:30|4643.7|4640.9|4641.9|4639.1|4644.9|4642.1|4641.7|4638.9|23
1607049460000|2020-12-04 02:37:40|4642.2|4639.4|4640.9|4638.1|4642.2|4639.4|4640.9|4638.1|31
1607049470000|2020-12-04 02:37:50|4641.2|4638.4|4640.9|4638.1|4641.9|4639.1|4640.9|4638.1|24
1607049480000|2020-12-04 02:38:00|4640.7|4637.9|4639.9|4637.1|4640.7|4637.9|4639.7|4636.9|5
1607049490000|2020-12-04 02:38:10|4640.4|4637.6|4640.9|4638.1|4640.9|4638.1|4640.4|4637.6|3
1607049500000|2020-12-04 02:38:20|4641.2|4638.4|4641.9|4639.1|4641.9|4639.1|4640.9|4638.1|15
1607049510000|2020-12-04 02:38:30|4642.4|4639.6|4643.9|4641.1|4643.9|4641.1|4641.9|4639.1|22
1607049520000|2020-12-04 02:38:40|4642.9|4640.1|4642.9|4640.1|4642.9|4640.1|4642.9|4640.1|10
1607049530000|2020-12-04 02:38:50|||||||||1
1607049540000|2020-12-04 02:39:00|4641.9|4639.1|4640.9|4638.1|4641.9|4639.1|4639.7|4636.9|34
1607049550000|2020-12-04 02:39:10|4641.7|4638.9|4640.9|4638.1|4641.9|4639.1|4640.9|4638.1|5
1607049560000|2020-12-04 02:39:20|4641.4|4638.6|4641.9|4639.1|4641.9|4639.1|4641.4|4638.6|7
1607049570000|2020-12-04 02:39:30|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|6
1607049580000|2020-12-04 02:39:40|4642.7|4639.9|4642.9|4640.1|4642.9|4640.1|4642.2|4639.4|2
1607049590000|2020-12-04 02:39:50|4642.4|4639.6|4641.9|4639.1|4642.7|4639.9|4641.9|4639.1|16
1607049600000|2020-12-04 02:40:00|||||||||3
1607049610000|2020-12-04 02:40:10|4642.2|4639.4|4642.9|4640.1|4642.9|4640.1|4642.2|4639.4|6
1607049620000|2020-12-04 02:40:20|4642.4|4639.6|4641.7|4638.9|4642.9|4640.1|4641.7|4638.9|6
1607049630000|2020-12-04 02:40:30|4641.9|4639.1|4641.9|4639.1|4641.9|4639.1|4641.9|4639.1|2
1607049640000|2020-12-04 02:40:40|||||||||1
1607049650000|2020-12-04 02:40:50|4642.2|4639.4|4642.9|4640.1|4643.2|4640.4|4641.9|4639.1|10
1607049660000|2020-12-04 02:41:00|4642.7|4639.9|4641.9|4639.1|4642.7|4639.9|4641.9|4639.1|3
1607049670000|2020-12-04 02:41:10|4641.7|4638.9|4641.2|4638.4|4641.7|4638.9|4641.2|4638.4|11
1607049680000|2020-12-04 02:41:20|4640.9|4638.1|4640.9|4638.1|4640.9|4638.1|4640.7|4637.9|3
1607049690000|2020-12-04 02:41:30|4640.7|4637.9|4640.9|4638.1|4640.9|4638.1|4640.7|4637.9|2
1607049700000|2020-12-04 02:41:40|4639.9|4637.1|4639.9|4637.1|4639.9|4637.1|4639.9|4637.1|12
1607049710000|2020-12-04 02:41:50|4639.7|4636.9|4638.9|4636.1|4639.9|4637.1|4638.9|4636.1|27
1607049720000|2020-12-04 02:42:00|4639.2|4636.4|4639.9|4637.1|4639.9|4637.1|4638.9|4636.1|8
1607049730000|2020-12-04 02:42:10|4640.4|4637.6|4639.9|4637.1|4640.7|4637.9|4639.9|4637.1|12
1607049740000|2020-12-04 02:42:20|4640.2|4637.4|4640.2|4637.4|4641.7|4638.9|4640.2|4637.4|13
1607049750000|2020-12-04 02:42:30|4639.9|4637.1|4640.7|4637.9|4640.7|4637.9|4639.9|4637.1|5
1607049760000|2020-12-04 02:42:40|||||||||2
1607049770000|2020-12-04 02:42:50|4639.7|4636.9|4640.7|4637.9|4640.7|4637.9|4639.7|4636.9|16
1607049780000|2020-12-04 02:43:00|4639.9|4637.1|4638.9|4636.1|4640.2|4637.4|4638.7|4635.9|10
1607049790000|2020-12-04 02:43:10|4638.7|4635.9|4638.9|4636.1|4638.9|4636.1|4638.7|4635.9|3
1607049800000|2020-12-04 02:43:20|||||||||11
1607049810000|2020-12-04 02:43:30|4639.2|4636.4|4640.4|4637.6|4640.7|4637.9|4639.2|4636.4|20
1607049820000|2020-12-04 02:43:40|4640.7|4637.9|4639.9|4637.1|4640.7|4637.9|4639.9|4637.1|3
1607049830000|2020-12-04 02:43:50|4639.5|4636.7|4639.9|4637.1|4639.9|4637.1|4638.9|4636.1|8
1607049840000|2020-12-04 02:44:00|||||||||3
1607049850000|2020-12-04 02:44:10|4640.2|4637.4|4640.9|4638.1|4640.9|4638.1|4640.2|4637.4|6
1607049860000|2020-12-04 02:44:20|4641.7|4638.9|4643.9|4641.1|4644.7|4641.9|4641.7|4638.9|46
1607049870000|2020-12-04 02:44:30|4643.5|4640.7|4642.9|4640.1|4643.5|4640.7|4642.9|4640.1|20
1607049880000|2020-12-04 02:44:40|4643.2|4640.4|4642.9|4640.1|4643.7|4640.9|4642.9|4640.1|13
1607049890000|2020-12-04 02:44:50|4642.5|4639.7|4642.2|4639.4|4642.7|4639.9|4641.9|4639.1|21
1607049900000|2020-12-04 02:45:00|4641.9|4639.1|4643.7|4640.9|4643.7|4640.9|4641.9|4639.1|4
1607049910000|2020-12-04 02:45:10|4643.9|4641.1|4643.9|4641.1|4643.9|4641.1|4643.9|4641.1|9
1607049920000|2020-12-04 02:45:20|4644.2|4641.4|4643.9|4641.1|4644.7|4641.9|4643.9|4641.1|10
1607049930000|2020-12-04 02:45:30|4643.7|4640.9|4643.9|4641.1|4644.2|4641.4|4643.7|4640.9|4
1607049940000|2020-12-04 02:45:40|4644.4|4641.6|4644.7|4641.9|4644.7|4641.9|4643.9|4641.1|6
1607049950000|2020-12-04 02:45:50|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4643.9|4641.1|2
1607049960000|2020-12-04 02:46:00|4644.4|4641.6|4644.7|4641.9|4644.7|4641.9|4643.9|4641.1|9
1607049970000|2020-12-04 02:46:10|4644.9|4642.1|4644.9|4642.1|4644.9|4642.1|4644.9|4642.1|13
1607049980000|2020-12-04 02:46:20|4645.7|4642.9|4645.9|4643.1|4646.2|4643.4|4644.9|4642.1|17
1607049990000|2020-12-04 02:46:30|4645.7|4642.9|4644.9|4642.1|4645.7|4642.9|4644.9|4642.1|17
1607050000000|2020-12-04 02:46:40|||||||||2
1607050010000|2020-12-04 02:46:50|||||||||15
1607050020000|2020-12-04 02:47:00|||||||||8
1607050030000|2020-12-04 02:47:10|4645.2|4642.4|4645.9|4643.1|4645.9|4643.1|4644.9|4642.1|4
1607050040000|2020-12-04 02:47:20|4646.7|4643.9|4646.9|4644.1|4647.9|4645.1|4646.7|4643.9|25
1607050050000|2020-12-04 02:47:30|4647.2|4644.4|4646.9|4644.1|4647.7|4644.9|4646.9|4644.1|5
1607050060000|2020-12-04 02:47:40|4647.4|4644.6|4646.9|4644.1|4647.4|4644.6|4646.9|4644.1|3
1607050070000|2020-12-04 02:47:50|||||||||2
1607050080000|2020-12-04 02:48:00|4647.7|4644.9|4646.9|4644.1|4647.9|4645.1|4645.9|4643.1|33
1607050090000|2020-12-04 02:48:10|4647.2|4644.4|4646.9|4644.1|4647.2|4644.4|4646.9|4644.1|11
1607050100000|2020-12-04 02:48:20|||||||||2
1607050110000|2020-12-04 02:48:30|||||||||2
1607050120000|2020-12-04 02:48:40|4647.7|4644.9|4648.9|4646.1|4648.9|4646.1|4647.7|4644.9|34
1607050130000|2020-12-04 02:48:50|4648.7|4645.9|4648.9|4646.1|4648.9|4646.1|4647.9|4645.1|8
1607050140000|2020-12-04 02:49:00|||||||||6
1607050150000|2020-12-04 02:49:10|4649.2|4646.4|4651.9|4649.1|4651.9|4649.1|4649.2|4646.4|56
1607050160000|2020-12-04 02:49:20|4651.7|4648.9|4651.4|4648.6|4651.9|4649.1|4650.9|4648.1|28
1607050170000|2020-12-04 02:49:30|4651.7|4648.9|4652.9|4650.1|4653.1|4650.1|4651.2|4648.4|71
1607050180000|2020-12-04 02:49:40|4651.9|4649.1|4650.9|4648.1|4651.9|4649.1|4650.9|4648.1|18
1607050190000|2020-12-04 02:49:50|4650.7|4647.9|4650.9|4648.1|4650.9|4648.1|4650.7|4647.9|14
1607050200000|2020-12-04 02:50:00|4651.2|4648.4|4651.9|4649.1|4651.9|4649.1|4650.9|4648.1|8
1607050210000|2020-12-04 02:50:10|4652.2|4649.4|4652.9|4650.1|4652.9|4650.1|4651.9|4649.1|14
1607050220000|2020-12-04 02:50:20|4653.9|4651.1|4653.9|4651.1|4653.9|4651.1|4653.9|4651.1|23
1607050230000|2020-12-04 02:50:30|4654.2|4651.4|4652.9|4650.1|4654.2|4651.4|4652.9|4650.1|5
1607050240000|2020-12-04 02:50:40|4652.2|4649.4|4651.9|4649.1|4652.9|4650.1|4651.9|4649.1|17
1607050250000|2020-12-04 02:50:50|4652.2|4649.4|4651.9|4649.1|4652.9|4650.1|4651.7|4648.9|12
1607050260000|2020-12-04 02:51:00|||||||||1
1607050270000|2020-12-04 02:51:10|4652.2|4649.4|4651.9|4649.1|4652.2|4649.4|4651.2|4648.4|3
1607050280000|2020-12-04 02:51:20|4651.2|4648.4|4651.9|4649.1|4651.9|4649.1|4651.2|4648.4|13
1607050290000|2020-12-04 02:51:30|4652.2|4649.4|4652.9|4650.1|4652.9|4650.1|4652.2|4649.4|15
1607050300000|2020-12-04 02:51:40|4653.2|4650.4|4653.9|4651.1|4654.9|4652.1|4653.2|4650.4|31
1607050310000|2020-12-04 02:51:50|4654.2|4651.4|4654.7|4651.9|4655.9|4653.1|4654.2|4651.4|47
1607050320000|2020-12-04 02:52:00|4655.4|4652.6|4653.9|4651.1|4655.4|4652.6|4653.9|4651.1|18
1607050330000|2020-12-04 02:52:10|4653.2|4650.4|4652.9|4650.1|4653.2|4650.4|4652.9|4650.1|4
1607050340000|2020-12-04 02:52:20|4653.2|4650.4|4652.9|4650.1|4653.2|4650.4|4652.9|4650.1|12
1607050350000|2020-12-04 02:52:30|||||||||6
1607050360000|2020-12-04 02:52:40|4652.4|4649.6|4651.7|4648.9|4652.4|4649.6|4651.4|4648.6|9
1607050370000|2020-12-04 02:52:50|4651.9|4649.1|4652.9|4650.1|4652.9|4650.1|4651.9|4649.1|3
1607050380000|2020-12-04 02:53:00|4653.2|4650.4|4653.9|4651.1|4653.9|4651.1|4652.9|4650.1|15
1607050390000|2020-12-04 02:53:10|||||||||8
1607050400000|2020-12-04 02:53:20|4653.5|4650.7|4653.4|4650.6|4653.9|4651.1|4652.9|4650.1|22
1607050410000|2020-12-04 02:53:30|4653.2|4650.4|4653.2|4650.4|4653.9|4651.1|4652.9|4650.1|6
1607050420000|2020-12-04 02:53:40|4652.9|4650.1|4652.9|4650.1|4653.4|4650.6|4652.9|4650.1|8
1607050430000|2020-12-04 02:53:50|4653.2|4650.4|4652.9|4650.1|4653.7|4650.9|4652.9|4650.1|16
1607050440000|2020-12-04 02:54:00|||||||||10
1607050450000|2020-12-04 02:54:10|4652.2|4649.4|4653.9|4651.1|4654.5|4651.7|4651.9|4649.1|31
1607050460000|2020-12-04 02:54:20|4654.2|4651.4|4654.9|4652.1|4654.9|4652.1|4654.2|4651.4|2
1607050470000|2020-12-04 02:54:30|||||||||9
1607050480000|2020-12-04 02:54:40|4654.5|4651.7|4653.9|4651.1|4654.7|4651.9|4653.9|4651.1|13
1607050490000|2020-12-04 02:54:50|4654.2|4651.4|4654.9|4652.1|4654.9|4652.1|4653.9|4651.1|7
1607050500000|2020-12-04 02:55:00|4653.9|4651.1|4654.9|4652.1|4654.9|4652.1|4653.9|4651.1|11
1607050510000|2020-12-04 02:55:10|4654.7|4651.9|4654.9|4652.1|4654.9|4652.1|4654.7|4651.9|2
1607050520000|2020-12-04 02:55:20|||||||||25
1607050530000|2020-12-04 02:55:30|4655.7|4652.9|4654.9|4652.1|4655.9|4653.1|4654.9|4652.1|25
1607050540000|2020-12-04 02:55:40|4655.2|4652.4|4655.9|4653.1|4656.7|4653.9|4654.9|4652.1|33
1607050550000|2020-12-04 02:55:50|4655.5|4652.7|4655.9|4653.1|4655.9|4653.1|4654.9|4652.1|15
1607050560000|2020-12-04 02:56:00|4655.4|4652.6|4654.9|4652.1|4655.9|4653.1|4654.9|4652.1|14
1607050570000|2020-12-04 02:56:10|4655.4|4652.6|4654.9|4652.1|4655.4|4652.6|4654.9|4652.1|12
1607050580000|2020-12-04 02:56:20|||||||||6
1607050590000|2020-12-04 02:56:30|4655.2|4652.4|4654.9|4652.1|4655.2|4652.4|4654.4|4651.6|9
1607050600000|2020-12-04 02:56:40|4655.2|4652.4|4653.2|4650.4|4655.2|4652.4|4653.2|4650.4|17
1607050610000|2020-12-04 02:56:50|4653.7|4650.9|4655.9|4653.1|4655.9|4653.1|4653.2|4650.4|39
1607050620000|2020-12-04 02:57:00|4656.2|4653.4|4657.2|4654.4|4657.2|4654.4|4656.2|4653.4|62
1607050630000|2020-12-04 02:57:10|4657.7|4654.9|4657.9|4655.1|4657.9|4655.1|4657.7|4654.9|2
1607050640000|2020-12-04 02:57:20|4658.7|4655.9|4658.9|4656.1|4658.9|4656.1|4658.7|4655.9|20
1607050650000|2020-12-04 02:57:30|4659.2|4656.4|4659.2|4656.4|4659.9|4657.1|4658.9|4656.1|57
1607050660000|2020-12-04 02:57:40|4658.9|4656.1|4658.9|4656.1|4659.7|4656.9|4658.9|4656.1|14
1607050670000|2020-12-04 02:57:50|4657.7|4654.9|4657.9|4655.1|4657.9|4655.1|4657.7|4654.9|16
1607050680000|2020-12-04 02:58:00|4658.9|4656.1|4656.9|4654.1|4658.9|4656.1|4656.5|4653.7|21
1607050690000|2020-12-04 02:58:10|4656.7|4653.9|4656.9|4654.1|4657.2|4654.4|4656.2|4653.4|9
1607050700000|2020-12-04 02:58:20|4656.2|4653.4|4654.2|4651.4|4656.2|4653.4|4654.2|4651.4|23
1607050710000|2020-12-04 02:58:30|4654.9|4652.1|4653.9|4651.1|4655.2|4652.4|4653.9|4651.1|16
1607050720000|2020-12-04 02:58:40|4653.5|4650.7|4651.9|4649.1|4653.5|4650.7|4651.9|4649.1|24
1607050730000|2020-12-04 02:58:50|4652.2|4649.4|4652.9|4650.1|4653.4|4650.6|4652.2|4649.4|17
1607050740000|2020-12-04 02:59:00|4652.7|4649.9|4652.9|4650.1|4652.9|4650.1|4651.9|4649.1|12
1607050750000|2020-12-04 02:59:10|4652.7|4649.9|4650.9|4648.1|4652.7|4649.9|4650.9|4648.1|12
1607050760000|2020-12-04 02:59:20|4651.7|4648.9|4654.7|4651.9|4655.2|4652.4|4651.7|4648.9|47
1607050770000|2020-12-04 02:59:30|4654.9|4652.1|4656.7|4653.9|4656.9|4654.1|4654.9|4652.1|10
1607050780000|2020-12-04 02:59:40|4656.2|4653.4|4656.9|4654.1|4656.9|4654.1|4655.9|4653.1|8
1607050790000|2020-12-04 02:59:50|4657.2|4654.4|4655.9|4653.1|4657.9|4655.1|4655.9|4653.1|25
1607050800000|2020-12-04 03:00:00|4656.2|4653.4|4654.7|4651.9|4656.9|4654.1|4654.2|4651.4|31
1607050810000|2020-12-04 03:00:10|4656.7|4653.9|4657.7|4654.9|4657.9|4655.1|4655.9|4653.1|29
1607050820000|2020-12-04 03:00:20|4657.9|4655.1|4657.9|4655.1|4657.9|4655.1|4657.9|4655.1|7
1607050830000|2020-12-04 03:00:30|4658.2|4655.4|4658.2|4655.4|4658.9|4656.1|4657.9|4655.1|14
1607050840000|2020-12-04 03:00:40|4657.9|4655.1|4657.9|4655.1|4657.9|4655.1|4657.9|4655.1|9
1607050850000|2020-12-04 03:00:50|4658.4|4655.6|4658.2|4655.4|4658.9|4656.1|4658.2|4655.4|4
1607050860000|2020-12-04 03:01:00|4657.9|4655.1|4657.9|4655.1|4657.9|4655.1|4656.9|4654.1|12
1607050870000|2020-12-04 03:01:10|||||||||2
1607050880000|2020-12-04 03:01:20|4657.4|4654.6|4655.9|4653.1|4657.9|4655.1|4655.9|4653.1|20
1607050890000|2020-12-04 03:01:30|4655.7|4652.9|4655.7|4652.9|4655.9|4653.1|4655.2|4652.4|9
1607050900000|2020-12-04 03:01:40|4655.9|4653.1|4655.9|4653.1|4656.9|4654.1|4655.7|4652.9|17
1607050910000|2020-12-04 03:01:50|4655.7|4652.9|4654.9|4652.1|4655.9|4653.1|4654.9|4652.1|13
1607050920000|2020-12-04 03:02:00|4655.4|4652.6|4655.9|4653.1|4655.9|4653.1|4655.4|4652.6|7
1607050930000|2020-12-04 03:02:10|4655.7|4652.9|4654.9|4652.1|4655.7|4652.9|4654.9|4652.1|1
1607050940000|2020-12-04 03:02:20|4653.9|4651.1|4653.9|4651.1|4654.4|4651.6|4653.5|4650.7|20
1607050950000|2020-12-04 03:02:30|4652.9|4650.1|4652.2|4649.4|4653.9|4651.1|4652.2|4649.4|16
1607050960000|2020-12-04 03:02:40|4651.9|4649.1|4652.9|4650.1|4652.9|4650.1|4651.9|4649.1|9
1607050970000|2020-12-04 03:02:50|||||||||1
1607050980000|2020-12-04 03:03:00|4653.2|4650.4|4653.7|4650.9|4653.7|4650.9|4653.2|4650.4|9
1607050990000|2020-12-04 03:03:10|4653.4|4650.6|4654.4|4651.6|4654.4|4651.6|4653.4|4650.6|3
1607051000000|2020-12-04 03:03:20|4654.2|4651.4|4651.9|4649.1|4654.2|4651.4|4651.9|4649.1|26
1607051010000|2020-12-04 03:03:30|4652.5|4649.7|4652.7|4649.9|4652.9|4650.1|4652.5|4649.7|5
1607051020000|2020-12-04 03:03:40|4652.9|4650.1|4651.9|4649.1|4652.9|4650.1|4650.9|4648.1|33
1607051030000|2020-12-04 03:03:50|4652.2|4649.4|4653.9|4651.1|4653.9|4651.1|4652.2|4649.4|20
1607051040000|2020-12-04 03:04:00|4654.2|4651.4|4653.9|4651.1|4654.2|4651.4|4653.9|4651.1|17
1607051050000|2020-12-04 03:04:10|||||||||1
1607051060000|2020-12-04 03:04:20|4654.2|4651.4|4654.2|4651.4|4654.2|4651.4|4654.2|4651.4|3
1607051070000|2020-12-04 03:04:30|4653.9|4651.1|4653.4|4650.6|4653.9|4651.1|4652.9|4650.1|14
1607051080000|2020-12-04 03:04:40|4653.2|4650.4|4653.9|4651.1|4653.9|4651.1|4652.9|4650.1|3
1607051090000|2020-12-04 03:04:50|||||||||2
1607051100000|2020-12-04 03:05:00|4654.5|4651.7|4654.4|4651.6|4654.9|4652.1|4654.4|4651.6|8
1607051110000|2020-12-04 03:05:10|4654.9|4652.1|4654.9|4652.1|4654.9|4652.1|4654.2|4651.4|2
1607051120000|2020-12-04 03:05:20|4654.7|4651.9|4654.9|4652.1|4655.2|4652.4|4654.2|4651.4|6
1607051130000|2020-12-04 03:05:30|4655.2|4652.4|4656.9|4654.1|4656.9|4654.1|4655.2|4652.4|5
1607051140000|2020-12-04 03:05:40|4656.7|4653.9|4654.9|4652.1|4656.7|4653.9|4654.9|4652.1|16
1607051150000|2020-12-04 03:05:50|4655.2|4652.4|4654.9|4652.1|4655.7|4652.9|4654.9|4652.1|2
1607051160000|2020-12-04 03:06:00|4655.2|4652.4|4654.9|4652.1|4655.9|4653.1|4654.9|4652.1|8
1607051170000|2020-12-04 03:06:10|4655.7|4652.9|4655.2|4652.4|4655.7|4652.9|4654.9|4652.1|19
1607051180000|2020-12-04 03:06:20|4654.9|4652.1|4653.9|4651.1|4654.9|4652.1|4653.9|4651.1|7
1607051190000|2020-12-04 03:06:30|4654.2|4651.4|4653.9|4651.1|4654.2|4651.4|4653.9|4651.1|5
1607051200000|2020-12-04 03:06:40|4654.2|4651.4|4652.9|4650.1|4654.2|4651.4|4652.9|4650.1|15
1607051210000|2020-12-04 03:06:50|4653.7|4650.9|4653.2|4650.4|4653.7|4650.9|4652.9|4650.1|9
1607051220000|2020-12-04 03:07:00|4653.7|4650.9|4650.7|4647.9|4653.7|4650.9|4649.9|4647.1|49
1607051230000|2020-12-04 03:07:10|4650.9|4648.1|4651.4|4648.6|4651.7|4648.9|4650.9|4648.1|8
1607051240000|2020-12-04 03:07:20|4651.7|4648.9|4651.2|4648.4|4651.9|4649.1|4650.9|4648.1|2
1607051250000|2020-12-04 03:07:30|4651.4|4648.6|4651.9|4649.1|4651.9|4649.1|4651.4|4648.6|2
1607051260000|2020-12-04 03:07:40|||||||||2
1607051270000|2020-12-04 03:07:50|4651.7|4648.9|4651.9|4649.1|4651.9|4649.1|4650.9|4648.1|11
1607051280000|2020-12-04 03:08:00|4651.5|4648.7|4650.9|4648.1|4651.5|4648.7|4650.9|4648.1|9
1607051290000|2020-12-04 03:08:10|4651.4|4648.6|4650.2|4647.4|4651.4|4648.6|4650.2|4647.4|14
1607051300000|2020-12-04 03:08:20|4649.9|4647.1|4648.9|4646.1|4649.9|4647.1|4648.9|4646.1|20
1607051310000|2020-12-04 03:08:30|4649.7|4646.9|4648.9|4646.1|4649.9|4647.1|4648.9|4646.1|18
1607051320000|2020-12-04 03:08:40|4649.9|4647.1|4649.2|4646.4|4649.9|4647.1|4649.2|4646.4|15
1607051330000|2020-12-04 03:08:50|4648.9|4646.1|4647.9|4645.1|4648.9|4646.1|4647.9|4645.1|11
1607051340000|2020-12-04 03:09:00|4648.4|4645.6|4648.9|4646.1|4649.2|4646.4|4648.4|4645.6|16
1607051350000|2020-12-04 03:09:10|4649.2|4646.4|4649.9|4647.1|4650.4|4647.6|4648.9|4646.1|32
1607051360000|2020-12-04 03:09:20|4650.2|4647.4|4649.9|4647.1|4650.7|4647.9|4649.9|4647.1|10
1607051370000|2020-12-04 03:09:30|4650.2|4647.4|4649.9|4647.1|4650.2|4647.4|4649.9|4647.1|2
1607051380000|2020-12-04 03:09:40|4649.4|4646.6|4648.9|4646.1|4649.7|4646.9|4648.7|4645.9|14
1607051400000|2020-12-04 03:10:00|4649.2|4646.4|4649.9|4647.1|4650.4|4647.6|4649.2|4646.4|34
1607051410000|2020-12-04 03:10:10|4649.5|4646.7|4648.9|4646.1|4649.9|4647.1|4648.9|4646.1|7
1607051420000|2020-12-04 03:10:20|4649.2|4646.4|4649.9|4647.1|4650.2|4647.4|4649.2|4646.4|15
1607051440000|2020-12-04 03:10:40|4650.7|4647.9|4649.9|4647.1|4650.7|4647.9|4649.9|4647.1|6
1607051450000|2020-12-04 03:10:50|4650.2|4647.4|4650.7|4647.9|4650.7|4647.9|4650.2|4647.4|12
1607051460000|2020-12-04 03:11:00|4650.9|4648.1|4648.9|4646.1|4650.9|4648.1|4648.9|4646.1|21
1607051470000|2020-12-04 03:11:10|||||||||2
1607051480000|2020-12-04 03:11:20|||||||||1
1607051490000|2020-12-04 03:11:30|||||||||1
1607051500000|2020-12-04 03:11:40|4649.9|4647.1|4649.9|4647.1|4649.9|4647.1|4649.9|4647.1|7
1607051510000|2020-12-04 03:11:50|4650.4|4647.6|4649.9|4647.1|4650.4|4647.6|4649.9|4647.1|7
1607051520000|2020-12-04 03:12:00|4650.2|4647.4|4649.9|4647.1|4650.9|4648.1|4649.9|4647.1|30
1607051540000|2020-12-04 03:12:20|||||||||4
1607051550000|2020-12-04 03:12:30|4650.4|4647.6|4649|4646.2|4651.7|4648.9|4648|4645.2|100
1607051560000|2020-12-04 03:12:40|4648|4645.2|4649|4646.2|4649|4646.2|4648|4645.2|13
1607051570000|2020-12-04 03:12:50|||||||||2
1607051580000|2020-12-04 03:13:00|4648|4645.2|4648|4645.2|4648|4645.2|4647|4644.2|40
1607051590000|2020-12-04 03:13:10|4647.7|4644.9|4648|4645.2|4648|4645.2|4647|4644.2|8
1607051600000|2020-12-04 03:13:20|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.7|4643.9|21
1607051610000|2020-12-04 03:13:30|4646.7|4643.9|4646.2|4643.4|4647|4644.2|4646.2|4643.4|13
1607051620000|2020-12-04 03:13:40|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.2|4643.4|5
1607051630000|2020-12-04 03:13:50|||||||||2
1607051640000|2020-12-04 03:14:00|4646.7|4643.9|4645|4642.2|4647|4644.2|4644.2|4641.4|46
1607051650000|2020-12-04 03:14:10|4645.2|4642.4|4645.5|4642.7|4645.5|4642.7|4645.2|4642.4|3
1607051660000|2020-12-04 03:14:20|4645.7|4642.9|4646|4643.2|4646|4643.2|4645|4642.2|6
1607051670000|2020-12-04 03:14:30|4646.7|4643.9|4646|4643.2|4646.7|4643.9|4646|4643.2|10
1607051680000|2020-12-04 03:14:40|4646.5|4643.7|4647|4644.2|4648|4645.2|4646|4643.2|11
1607051690000|2020-12-04 03:14:50|4647.2|4644.4|4648|4645.2|4648.2|4645.4|4647.2|4644.4|21
1607051700000|2020-12-04 03:15:00|4648.5|4645.7|4649|4646.2|4649|4646.2|4648.5|4645.7|13
1607051710000|2020-12-04 03:15:10|4649.2|4646.4|4649.2|4646.4|4650|4647.2|4649.2|4646.4|20
1607051720000|2020-12-04 03:15:20|4650|4647.2|4650|4647.2|4650|4647.2|4649.2|4646.4|8
1607051730000|2020-12-04 03:15:30|||||||||2
1607051750000|2020-12-04 03:15:50|||||||||3
1607051760000|2020-12-04 03:16:00|4649.5|4646.7|4648.5|4645.7|4649.5|4646.7|4648|4645.2|15
1607051770000|2020-12-04 03:16:10|4648.7|4645.9|4648.7|4645.9|4649|4646.2|4648.7|4645.9|1
1607051780000|2020-12-04 03:16:20|||||||||2
1607051790000|2020-12-04 03:16:30|4648.5|4645.7|4648|4645.2|4648.5|4645.7|4648|4645.2|5
1607051800000|2020-12-04 03:16:40|4647.7|4644.9|4647.2|4644.4|4647.7|4644.9|4647.2|4644.4|3
1607051810000|2020-12-04 03:16:50|4647.7|4644.9|4648|4645.2|4648|4645.2|4647.7|4644.9|3
1607051820000|2020-12-04 03:17:00|4647.5|4644.7|4649|4646.2|4649|4646.2|4647.5|4644.7|25
1607051830000|2020-12-04 03:17:10|4648.7|4645.9|4650|4647.2|4650|4647.2|4648.7|4645.9|17
1607051840000|2020-12-04 03:17:20|4650.5|4647.7|4650|4647.2|4650.5|4647.7|4650|4647.2|10
1607051850000|2020-12-04 03:17:30|4650.7|4647.9|4650|4647.2|4650.7|4647.9|4649.7|4646.9|22
1607051860000|2020-12-04 03:17:40|||||||||1
1607051870000|2020-12-04 03:17:50|||||||||3
1607051880000|2020-12-04 03:18:00|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.2|4646.4|8
1607051890000|2020-12-04 03:18:10|4650.2|4647.4|4650|4647.2|4650.7|4647.9|4650|4647.2|10
1607051900000|2020-12-04 03:18:20|4651|4648.2|4650|4647.2|4651|4648.2|4650|4647.2|3
1607051910000|2020-12-04 03:18:30|4650.2|4647.4|4650|4647.2|4650.7|4647.9|4649.7|4646.9|10
1607051920000|2020-12-04 03:18:40|4649|4646.2|4649|4646.2|4649.2|4646.4|4648.7|4645.9|6
1607051940000|2020-12-04 03:19:00|4649.2|4646.4|4649.2|4646.4|4649.7|4646.9|4649|4646.2|11
1607051950000|2020-12-04 03:19:10|4649|4646.2|4650|4647.2|4650.2|4647.4|4649|4646.2|41
1607051960000|2020-12-04 03:19:20|4650.2|4647.4|4650|4647.2|4650.2|4647.4|4650|4647.2|3
1607051970000|2020-12-04 03:19:30|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.2|4646.4|11
1607051980000|2020-12-04 03:19:40|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|2
1607052000000|2020-12-04 03:20:00|4650.7|4647.9|4651|4648.2|4651.2|4648.4|4650|4647.2|22
1607052010000|2020-12-04 03:20:10|4650.7|4647.9|4651|4648.2|4651|4648.2|4650.7|4647.9|2
1607052020000|2020-12-04 03:20:20|||||||||3
1607052030000|2020-12-04 03:20:30|||||||||7
1607052040000|2020-12-04 03:20:40|4651.4|4648.6|4651|4648.2|4651.4|4648.6|4650.7|4647.9|10
1607052050000|2020-12-04 03:20:50|4650.7|4647.9|4650.7|4647.9|4650.7|4647.9|4650.7|4647.9|2
1607052060000|2020-12-04 03:21:00|4651|4648.2|4651|4648.2|4651|4648.2|4650.7|4647.9|5
1607052070000|2020-12-04 03:21:10|4650.7|4647.9|4651|4648.2|4651|4648.2|4650.7|4647.9|1
1607052080000|2020-12-04 03:21:20|||||||||3
1607052090000|2020-12-04 03:21:30|||||||||1
1607052100000|2020-12-04 03:21:40|||||||||4
1607052110000|2020-12-04 03:21:50|||||||||1
1607052120000|2020-12-04 03:22:00|4651.4|4648.6|4651|4648.2|4651.4|4648.6|4650.7|4647.9|14
1607052130000|2020-12-04 03:22:10|||||||||3
1607052140000|2020-12-04 03:22:20|||||||||5
1607052150000|2020-12-04 03:22:30|4650.7|4647.9|4650|4647.2|4650.7|4647.9|4650|4647.2|9
1607052160000|2020-12-04 03:22:40|4650.2|4647.4|4650.4|4647.6|4650.7|4647.9|4650|4647.2|27
1607052170000|2020-12-04 03:22:50|4650.7|4647.9|4651.7|4648.9|4651.7|4648.9|4650.2|4647.4|14
1607052180000|2020-12-04 03:23:00|4652.2|4649.4|4651.7|4648.9|4652.7|4649.9|4651.7|4648.9|22
1607052190000|2020-12-04 03:23:10|4652|4649.2|4651.7|4648.9|4652|4649.2|4651.7|4648.9|8
1607052200000|2020-12-04 03:23:20|||||||||2
1607052210000|2020-12-04 03:23:30|||||||||1
1607052220000|2020-12-04 03:23:40|4652|4649.2|4651.7|4648.9|4652|4649.2|4651.7|4648.9|0
1607052230000|2020-12-04 03:23:50|||||||||2
1607052240000|2020-12-04 03:24:00|4650.7|4647.9|4651.7|4648.9|4652.7|4649.9|4650.7|4647.9|17
1607052250000|2020-12-04 03:24:10|||||||||6
1607052260000|2020-12-04 03:24:20|4650.7|4647.9|4650.7|4647.9|4650.7|4647.9|4650.7|4647.9|2
1607052270000|2020-12-04 03:24:30|4651|4648.2|4650.7|4647.9|4651|4648.2|4650.7|4647.9|1
1607052280000|2020-12-04 03:24:40|4651|4648.2|4650.2|4647.4|4651.4|4648.6|4649.7|4646.9|19
1607052290000|2020-12-04 03:24:50|4650|4647.2|4650|4647.2|4650|4647.2|4650|4647.2|0
1607052300000|2020-12-04 03:25:00|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|1
1607052310000|2020-12-04 03:25:10|4650|4647.2|4650|4647.2|4650|4647.2|4650|4647.2|0
1607052320000|2020-12-04 03:25:20|4650.2|4647.4|4650.2|4647.4|4650.7|4647.9|4650.2|4647.4|5
1607052330000|2020-12-04 03:25:30|4650.7|4647.9|4650|4647.2|4650.7|4647.9|4649.7|4646.9|2
1607052340000|2020-12-04 03:25:40|||||||||1
1607052350000|2020-12-04 03:25:50|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|1
1607052360000|2020-12-04 03:26:00|4649.2|4646.4|4649.7|4646.9|4649.7|4646.9|4649|4646.2|13
1607052370000|2020-12-04 03:26:10|4649.2|4646.4|4649.7|4646.9|4649.7|4646.9|4649.2|4646.4|0
1607052380000|2020-12-04 03:26:20|4649.2|4646.4|4650|4647.2|4650|4647.2|4649.2|4646.4|2
1607052390000|2020-12-04 03:26:30|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|0
1607052400000|2020-12-04 03:26:40|4650|4647.2|4650|4647.2|4650|4647.2|4650|4647.2|2
1607052410000|2020-12-04 03:26:50|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|1
1607052420000|2020-12-04 03:27:00|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|5
1607052430000|2020-12-04 03:27:10|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|3
1607052440000|2020-12-04 03:27:20|4650|4647.2|4649|4646.2|4650|4647.2|4649|4646.2|13
1607052450000|2020-12-04 03:27:30|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|2
1607052460000|2020-12-04 03:27:40|||||||||1
1607052480000|2020-12-04 03:28:00|4650.2|4647.4|4650.7|4647.9|4650.7|4647.9|4650|4647.2|8
1607052490000|2020-12-04 03:28:10|4650.2|4647.4|4650.7|4647.9|4650.7|4647.9|4650.2|4647.4|0
1607052500000|2020-12-04 03:28:20|||||||||3
1607052510000|2020-12-04 03:28:30|||||||||1
1607052520000|2020-12-04 03:28:40|||||||||1
1607052530000|2020-12-04 03:28:50|||||||||1
1607052540000|2020-12-04 03:29:00|4650.2|4647.4|4650.7|4647.9|4650.7|4647.9|4650|4647.2|7
1607052550000|2020-12-04 03:29:10|||||||||1
1607052560000|2020-12-04 03:29:20|4651.2|4648.4|4651.2|4648.4|4651.4|4648.6|4650.7|4647.9|31
1607052570000|2020-12-04 03:29:30|4651|4648.2|4650.7|4647.9|4651.7|4648.9|4650.7|4647.9|6
1607052580000|2020-12-04 03:29:40|4650.4|4647.6|4650.5|4647.7|4650.7|4647.9|4649.7|4646.9|9
1607052590000|2020-12-04 03:29:50|4650|4647.2|4650.7|4647.9|4651|4648.2|4650|4647.2|4
1607052600000|2020-12-04 03:30:00|4651|4648.2|4651|4648.2|4651|4648.2|4651|4648.2|1
1607052610000|2020-12-04 03:30:10|4651.4|4648.6|4651.7|4648.9|4651.7|4648.9|4651.4|4648.6|3
1607052620000|2020-12-04 03:30:20|||||||||1
1607052630000|2020-12-04 03:30:30|4652|4649.2|4651.7|4648.9|4652.7|4649.9|4651.7|4648.9|32
1607052640000|2020-12-04 03:30:40|||||||||1
1607052650000|2020-12-04 03:30:50|||||||||2
1607052670000|2020-12-04 03:31:10|4650.7|4647.9|4650.7|4647.9|4650.7|4647.9|4650.7|4647.9|12
1607052680000|2020-12-04 03:31:20|||||||||2
1607052690000|2020-12-04 03:31:30|4651|4648.2|4651|4648.2|4651|4648.2|4651|4648.2|6
1607052700000|2020-12-04 03:31:40|||||||||2
1607052710000|2020-12-04 03:31:50|4650.7|4647.9|4651|4648.2|4651|4648.2|4650.7|4647.9|2
1607052720000|2020-12-04 03:32:00|4650.5|4647.7|4650.7|4647.9|4650.7|4647.9|4650|4647.2|8
1607052730000|2020-12-04 03:32:10|4651|4648.2|4651|4648.2|4651|4648.2|4651|4648.2|11
1607052740000|2020-12-04 03:32:20|4651.2|4648.4|4651|4648.2|4651.2|4648.4|4651|4648.2|1
1607052750000|2020-12-04 03:32:30|4650.7|4647.9|4651|4648.2|4651|4648.2|4650.7|4647.9|0
1607052760000|2020-12-04 03:32:40|4651.4|4648.6|4651.7|4648.9|4651.7|4648.9|4651.4|4648.6|2
1607052770000|2020-12-04 03:32:50|||||||||2
1607052780000|2020-12-04 03:33:00|||||||||2
1607052790000|2020-12-04 03:33:10|4652.2|4649.4|4651.7|4648.9|4652.7|4649.9|4651.7|4648.9|8
1607052800000|2020-12-04 03:33:20|||||||||1
1607052820000|2020-12-04 03:33:40|||||||||6
1607052840000|2020-12-04 03:34:00|4651.4|4648.6|4651.7|4648.9|4651.7|4648.9|4651|4648.2|34
1607052850000|2020-12-04 03:34:10|||||||||1
1607052860000|2020-12-04 03:34:20|4651.2|4648.4|4650.7|4647.9|4651.2|4648.4|4650.7|4647.9|4
1607052870000|2020-12-04 03:34:30|4651|4648.2|4650.7|4647.9|4651.7|4648.9|4650.7|4647.9|13
1607052880000|2020-12-04 03:34:40|4651.2|4648.4|4651|4648.2|4651.5|4648.7|4651|4648.2|5
1607052890000|2020-12-04 03:34:50|4651.2|4648.4|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|1
1607052900000|2020-12-04 03:35:00|4652.7|4649.9|4651.7|4648.9|4652.7|4649.9|4651.7|4648.9|8
1607052910000|2020-12-04 03:35:10|4652.2|4649.4|4651.7|4648.9|4652.2|4649.4|4651.7|4648.9|10
1607052920000|2020-12-04 03:35:20|4652|4649.2|4652.7|4649.9|4652.7|4649.9|4652|4649.2|2
1607052930000|2020-12-04 03:35:30|||||||||3
1607052940000|2020-12-04 03:35:40|4653.7|4650.9|4652.9|4650.1|4653.7|4650.9|4652.7|4649.9|27
1607052950000|2020-12-04 03:35:50|4653.4|4650.6|4653.7|4650.9|4653.7|4650.9|4653|4650.2|22
1607052960000|2020-12-04 03:36:00|4653|4650.2|4653|4650.2|4653|4650.2|4652.7|4649.9|8
1607052970000|2020-12-04 03:36:10|4652.7|4649.9|4651.7|4648.9|4652.7|4649.9|4651.7|4648.9|9
1607052980000|2020-12-04 03:36:20|4652|4649.2|4652|4649.2|4652|4649.2|4652|4649.2|1
1607052990000|2020-12-04 03:36:30|||||||||2
1607053010000|2020-12-04 03:36:50|4651.7|4648.9|4651.7|4648.9|4651.7|4648.9|4651.7|4648.9|1
1607053020000|2020-12-04 03:37:00|4652|4649.2|4652|4649.2|4652|4649.2|4651.7|4648.9|1
1607053030000|2020-12-04 03:37:10|4652.2|4649.4|4652|4649.2|4652.7|4649.9|4651.7|4648.9|17
1607053040000|2020-12-04 03:37:20|4651.7|4648.9|4652|4649.2|4652|4649.2|4651.7|4648.9|0
1607053050000|2020-12-04 03:37:30|||||||||1
1607053070000|2020-12-04 03:37:50|4651.7|4648.9|4651|4648.2|4651.7|4648.9|4650.7|4647.9|13
1607053080000|2020-12-04 03:38:00|4651.2|4648.4|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|7
1607053090000|2020-12-04 03:38:10|||||||||3
1607053110000|2020-12-04 03:38:30|||||||||2
1607053120000|2020-12-04 03:38:40|4652|4649.2|4652|4649.2|4652|4649.2|4652|4649.2|3
1607053130000|2020-12-04 03:38:50|4651.7|4648.9|4651.7|4648.9|4652.4|4649.6|4651.7|4648.9|7
1607053140000|2020-12-04 03:39:00|4652|4649.2|4652.7|4649.9|4652.7|4649.9|4652|4649.2|13
1607053150000|2020-12-04 03:39:10|4653|4650.2|4652.7|4649.9|4653.7|4650.9|4652.7|4649.9|8
1607053160000|2020-12-04 03:39:20|||||||||1
1607053170000|2020-12-04 03:39:30|4653|4650.2|4653|4650.2|4653|4650.2|4653|4650.2|3
1607053180000|2020-12-04 03:39:40|4653.2|4650.4|4653|4650.2|4653.2|4650.4|4653|4650.2|6
1607053190000|2020-12-04 03:39:50|4653.7|4650.9|4653.7|4650.9|4653.7|4650.9|4653.7|4650.9|7
1607053200000|2020-12-04 03:40:00|4653.4|4650.6|4652.7|4649.9|4653.4|4650.6|4652.7|4649.9|5
1607053210000|2020-12-04 03:40:10|||||||||8
1607053220000|2020-12-04 03:40:20|||||||||4
1607053230000|2020-12-04 03:40:30|4653|4650.2|4652.7|4649.9|4653|4650.2|4652.7|4649.9|3
1607053240000|2020-12-04 03:40:40|||||||||1
1607053250000|2020-12-04 03:40:50|4653|4650.2|4652.7|4649.9|4653.4|4650.6|4652.7|4649.9|16
1607053260000|2020-12-04 03:41:00|||||||||2
1607053270000|2020-12-04 03:41:10|4653|4650.2|4653|4650.2|4653|4650.2|4653|4650.2|0
1607053280000|2020-12-04 03:41:20|4653.2|4650.4|4653|4650.2|4653.2|4650.4|4653|4650.2|2
1607053300000|2020-12-04 03:41:40|4653.2|4650.4|4653.2|4650.4|4653.2|4650.4|4653.2|4650.4|1
1607053310000|2020-12-04 03:41:50|4653|4650.2|4652.7|4649.9|4653|4650.2|4652.7|4649.9|1
1607053320000|2020-12-04 03:42:00|||||||||2
1607053330000|2020-12-04 03:42:10|||||||||2
1607053340000|2020-12-04 03:42:20|||||||||3
1607053350000|2020-12-04 03:42:30|||||||||3
1607053360000|2020-12-04 03:42:40|4653|4650.2|4653|4650.2|4653|4650.2|4653|4650.2|1
1607053370000|2020-12-04 03:42:50|||||||||1
1607053380000|2020-12-04 03:43:00|4652.7|4649.9|4652.7|4649.9|4653|4650.2|4652.4|4649.6|5
1607053390000|2020-12-04 03:43:10|||||||||1
1607053400000|2020-12-04 03:43:20|||||||||2
1607053410000|2020-12-04 03:43:30|4652.4|4649.6|4653.7|4650.9|4653.7|4650.9|4652.2|4649.4|13
1607053420000|2020-12-04 03:43:40|||||||||5
1607053430000|2020-12-04 03:43:50|||||||||1
1607053440000|2020-12-04 03:44:00|||||||||1
1607053450000|2020-12-04 03:44:10|4654|4651.2|4654|4651.2|4654|4651.2|4653.7|4650.9|3
1607053460000|2020-12-04 03:44:20|4653|4650.2|4654.2|4651.4|4654.7|4651.9|4652.7|4649.9|42
1607053470000|2020-12-04 03:44:30|4654|4651.2|4654.2|4651.4|4654.7|4651.9|4654|4651.2|17
1607053480000|2020-12-04 03:44:40|4654|4651.2|4654|4651.2|4657.7|4654.9|4654|4651.2|83
1607053490000|2020-12-04 03:44:50|4653.2|4650.4|4653|4650.2|4654|4651.2|4652|4649.2|68
1607053500000|2020-12-04 03:45:00|||||||||1
1607053510000|2020-12-04 03:45:10|||||||||3
1607053520000|2020-12-04 03:45:20|4653.2|4650.4|4653.2|4650.4|4653.7|4650.9|4653|4650.2|13
1607053530000|2020-12-04 03:45:30|4653|4650.2|4653|4650.2|4653|4650.2|4653|4650.2|0
1607053540000|2020-12-04 03:45:40|4652.7|4649.9|4652.7|4649.9|4653|4650.2|4652.2|4649.4|4
1607053550000|2020-12-04 03:45:50|4652.5|4649.7|4653|4650.2|4653|4650.2|4652|4649.2|7
1607053560000|2020-12-04 03:46:00|4653.2|4650.4|4653.7|4650.9|4653.7|4650.9|4653|4650.2|21
1607053570000|2020-12-04 03:46:10|4653.4|4650.6|4656|4653.2|4657.7|4654.9|4653|4650.2|231
1607053580000|2020-12-04 03:46:20|4656.5|4653.7|4657|4654.2|4657.2|4654.4|4656.5|4653.7|25
1607053590000|2020-12-04 03:46:30|4656.7|4653.9|4654|4651.2|4657|4654.2|4652|4649.2|184
1607053600000|2020-12-04 03:46:40|4653.7|4650.9|4653|4650.2|4653.7|4650.9|4653|4650.2|5
1607053620000|2020-12-04 03:47:00|4653.7|4650.9|4652.7|4649.9|4654|4651.2|4652|4649.2|38
1607053630000|2020-12-04 03:47:10|4652.4|4649.6|4652|4649.2|4652.4|4649.6|4651|4648.2|18
1607053640000|2020-12-04 03:47:20|4651.5|4648.7|4651|4648.2|4651.5|4648.7|4651|4648.2|6
1607053660000|2020-12-04 03:47:40|4650.2|4647.4|4651|4648.2|4651|4648.2|4649.7|4646.9|54
1607053670000|2020-12-04 03:47:50|4651.2|4648.4|4650.2|4647.4|4651.7|4648.9|4648.7|4645.9|128
1607053680000|2020-12-04 03:48:00|4650|4647.2|4648|4645.2|4650|4647.2|4648|4645.2|38
1607053690000|2020-12-04 03:48:10|4647.7|4644.9|4647.2|4644.4|4648|4645.2|4647|4644.2|33
1607053700000|2020-12-04 03:48:20|4647|4644.2|4647|4644.2|4647.2|4644.4|4646|4643.2|15
1607053710000|2020-12-04 03:48:30|4647.2|4644.4|4647.7|4644.9|4648|4645.2|4647.2|4644.4|14
1607053720000|2020-12-04 03:48:40|4648|4645.2|4648|4645.2|4649|4646.2|4648|4645.2|10
1607053730000|2020-12-04 03:48:50|||||||||2
1607053740000|2020-12-04 03:49:00|4648.2|4645.4|4648|4645.2|4648.2|4645.4|4647|4644.2|15
1607053750000|2020-12-04 03:49:10|4647.7|4644.9|4648|4645.2|4648|4645.2|4647.7|4644.9|2
1607053760000|2020-12-04 03:49:20|4647.7|4644.9|4647.2|4644.4|4647.7|4644.9|4647.2|4644.4|4
1607053770000|2020-12-04 03:49:30|4647|4644.2|4647|4644.2|4647|4644.2|4647|4644.2|10
1607053780000|2020-12-04 03:49:40|||||||||1
1607053790000|2020-12-04 03:49:50|4646|4643.2|4644.2|4641.4|4646|4643.2|4644|4641.2|46
1607053800000|2020-12-04 03:50:00|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|7
1607053810000|2020-12-04 03:50:10|4644.7|4641.9|4644.5|4641.7|4644.7|4641.9|4644|4641.2|63
1607053820000|2020-12-04 03:50:20|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4644|4641.2|4
1607053830000|2020-12-04 03:50:30|4644|4641.2|4644.7|4641.9|4644.7|4641.9|4644|4641.2|3
1607053840000|2020-12-04 03:50:40|4644.2|4641.4|4644|4641.2|4644.7|4641.9|4644|4641.2|37
1607053850000|2020-12-04 03:50:50|||||||||2
1607053860000|2020-12-04 03:51:00|4643.7|4640.9|4642.7|4639.9|4643.7|4640.9|4642.7|4639.9|23
1607053870000|2020-12-04 03:51:10|4643|4640.2|4643.2|4640.4|4643.7|4640.9|4643|4640.2|6
1607053880000|2020-12-04 03:51:20|4643|4640.2|4641.7|4638.9|4643|4640.2|4641|4638.2|62
1607053890000|2020-12-04 03:51:30|||||||||10
1607053900000|2020-12-04 03:51:40|||||||||3
1607053910000|2020-12-04 03:51:50|4641.9|4639.1|4642.2|4639.4|4643|4640.2|4641.9|4639.1|37
1607053920000|2020-12-04 03:52:00|4642.7|4639.9|4642.2|4639.4|4642.7|4639.9|4642|4639.2|15
1607053930000|2020-12-04 03:52:10|4642.5|4639.7|4642.2|4639.4|4642.7|4639.9|4642|4639.2|17
1607053940000|2020-12-04 03:52:20|4642|4639.2|4642.7|4639.9|4642.7|4639.9|4642|4639.2|9
1607053950000|2020-12-04 03:52:30|||||||||2
1607053960000|2020-12-04 03:52:40|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|4
1607053970000|2020-12-04 03:52:50|4643.7|4640.9|4644|4641.2|4644|4641.2|4643.7|4640.9|14
1607053980000|2020-12-04 03:53:00|4643.4|4640.6|4643.7|4640.9|4643.7|4640.9|4643|4640.2|11
1607053990000|2020-12-04 03:53:10|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|3
1607054000000|2020-12-04 03:53:20|4644.4|4641.6|4644.7|4641.9|4644.7|4641.9|4644.4|4641.6|3
1607054010000|2020-12-04 03:53:30|4644.4|4641.6|4644|4641.2|4644.7|4641.9|4644|4641.2|9
1607054020000|2020-12-04 03:53:40|4644.4|4641.6|4644.7|4641.9|4644.7|4641.9|4644.4|4641.6|3
1607054030000|2020-12-04 03:53:50|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|10
1607054040000|2020-12-04 03:54:00|||||||||3
1607054060000|2020-12-04 03:54:20|||||||||1
1607054070000|2020-12-04 03:54:30|4644.2|4641.4|4644.7|4641.9|4644.7|4641.9|4644.2|4641.4|8
1607054080000|2020-12-04 03:54:40|||||||||1
1607054090000|2020-12-04 03:54:50|||||||||2
1607054100000|2020-12-04 03:55:00|4644|4641.2|4644.2|4641.4|4644.7|4641.9|4644|4641.2|9
1607054110000|2020-12-04 03:55:10|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|2
1607054130000|2020-12-04 03:55:30|||||||||3
1607054140000|2020-12-04 03:55:40|4643.5|4640.7|4641|4638.2|4643.5|4640.7|4641|4638.2|44
1607054150000|2020-12-04 03:55:50|4640.7|4637.9|4640|4637.2|4640.7|4637.9|4640|4637.2|12
1607054160000|2020-12-04 03:56:00|4639.5|4636.7|4640|4637.2|4640|4637.2|4639|4636.2|51
1607054170000|2020-12-04 03:56:10|4639.7|4636.9|4640|4637.2|4640|4637.2|4639.2|4636.4|2
1607054180000|2020-12-04 03:56:20|4639.7|4636.9|4640|4637.2|4640|4637.2|4639.4|4636.6|18
1607054190000|2020-12-04 03:56:30|4639.4|4636.6|4639.7|4636.9|4640|4637.2|4639|4636.2|8
1607054200000|2020-12-04 03:56:40|||||||||3
1607054210000|2020-12-04 03:56:50|4640|4637.2|4641|4638.2|4641|4638.2|4640|4637.2|12
1607054220000|2020-12-04 03:57:00|4640.7|4637.9|4641.5|4638.7|4641.5|4638.7|4640.7|4637.9|14
1607054230000|2020-12-04 03:57:10|4641.7|4638.9|4641.5|4638.7|4641.7|4638.9|4641.2|4638.4|3
1607054240000|2020-12-04 03:57:20|4641.7|4638.9|4642.7|4639.9|4642.7|4639.9|4641.7|4638.9|6
1607054250000|2020-12-04 03:57:30|||||||||6
1607054260000|2020-12-04 03:57:40|||||||||1
1607054270000|2020-12-04 03:57:50|4642.4|4639.6|4642.7|4639.9|4642.7|4639.9|4642|4639.2|9
1607054280000|2020-12-04 03:58:00|||||||||2
1607054310000|2020-12-04 03:58:30|4642|4639.2|4642.7|4639.9|4642.7|4639.9|4642|4639.2|4
1607054330000|2020-12-04 03:58:50|4642.4|4639.6|4642.7|4639.9|4642.7|4639.9|4642|4639.2|11
1607054340000|2020-12-04 03:59:00|||||||||2
1607054350000|2020-12-04 03:59:10|4643.2|4640.4|4644|4641.2|4644.7|4641.9|4643.2|4640.4|19
1607054360000|2020-12-04 03:59:20|4643.4|4640.6|4643|4640.2|4643.4|4640.6|4642.7|4639.9|12
1607054370000|2020-12-04 03:59:30|4642.7|4639.9|4642.2|4639.4|4642.7|4639.9|4642|4639.2|2
1607054380000|2020-12-04 03:59:40|4642|4639.2|4643|4640.2|4643.2|4640.4|4642|4639.2|4
1607054390000|2020-12-04 03:59:50|4643.2|4640.4|4643|4640.2|4643.2|4640.4|4643|4640.2|3
1607054400000|2020-12-04 04:00:00|4643.2|4640.4|4643|4640.2|4643.7|4640.9|4643|4640.2|9
1607054410000|2020-12-04 04:00:10|4643.2|4640.4|4643.7|4640.9|4643.7|4640.9|4643.2|4640.4|1
1607054440000|2020-12-04 04:00:40|||||||||1
1607054450000|2020-12-04 04:00:50|||||||||2
1607054460000|2020-12-04 04:01:00|||||||||2
1607054470000|2020-12-04 04:01:10|4643|4640.2|4643|4640.2|4643.2|4640.4|4643|4640.2|10
1607054480000|2020-12-04 04:01:20|||||||||1
1607054490000|2020-12-04 04:01:30|4643.7|4640.9|4643.2|4640.4|4643.7|4640.9|4643|4640.2|2
1607054500000|2020-12-04 04:01:40|||||||||1
1607054510000|2020-12-04 04:01:50|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|1
1607054520000|2020-12-04 04:02:00|4643.7|4640.9|4643.2|4640.4|4643.7|4640.9|4643|4640.2|7
1607054530000|2020-12-04 04:02:10|4643|4640.2|4643|4640.2|4643.2|4640.4|4643|4640.2|4
1607054540000|2020-12-04 04:02:20|||||||||3
1607054550000|2020-12-04 04:02:30|4642.7|4639.9|4642|4639.2|4642.7|4639.9|4642|4639.2|3
1607054560000|2020-12-04 04:02:40|||||||||1
1607054570000|2020-12-04 04:02:50|4641.5|4638.7|4642|4639.2|4642|4639.2|4641|4638.2|10
1607054580000|2020-12-04 04:03:00|4641.4|4638.6|4641|4638.2|4641.4|4638.6|4641|4638.2|4
1607054590000|2020-12-04 04:03:10|4640.7|4637.9|4640.7|4637.9|4641|4638.2|4640|4637.2|10
1607054600000|2020-12-04 04:03:20|4640.5|4637.7|4641|4638.2|4641|4638.2|4640.2|4637.4|2
1607054610000|2020-12-04 04:03:30|4641.2|4638.4|4641|4638.2|4641.7|4638.9|4641|4638.2|11
1607054620000|2020-12-04 04:03:40|||||||||1
1607054630000|2020-12-04 04:03:50|4640.7|4637.9|4641|4638.2|4641|4638.2|4640.2|4637.4|9
1607054640000|2020-12-04 04:04:00|||||||||15
1607054650000|2020-12-04 04:04:10|4640.7|4637.9|4641|4638.2|4641|4638.2|4640.7|4637.9|4
1607054660000|2020-12-04 04:04:20|||||||||1
1607054670000|2020-12-04 04:04:30|4641.7|4638.9|4642|4639.2|4642|4639.2|4641.7|4638.9|5
1607054680000|2020-12-04 04:04:40|||||||||1
1607054690000|2020-12-04 04:04:50|||||||||2
1607054700000|2020-12-04 04:05:00|4641.3|4638.5|4641|4638.2|4641.3|4638.5|4640|4637.2|39
1607054720000|2020-12-04 04:05:20|4640|4637.2|4640|4637.2|4641|4638.2|4640|4637.2|5
1607054730000|2020-12-04 04:05:30|||||||||2
1607054750000|2020-12-04 04:05:50|||||||||1
1607054760000|2020-12-04 04:06:00|4639|4636.2|4639|4636.2|4639|4636.2|4639|4636.2|15
1607054770000|2020-12-04 04:06:10|4638|4635.2|4638|4635.2|4638|4635.2|4638|4635.2|34
1607054780000|2020-12-04 04:06:20|4637|4634.2|4638|4635.2|4638|4635.2|4637|4634.2|27
1607054790000|2020-12-04 04:06:30|4637.7|4634.9|4639|4636.2|4639|4636.2|4637.7|4634.9|40
1607054800000|2020-12-04 04:06:40|4638|4635.2|4638|4635.2|4639|4636.2|4638|4635.2|13
1607054810000|2020-12-04 04:06:50|4638.2|4635.4|4638|4635.2|4638.2|4635.4|4638|4635.2|5
1607054820000|2020-12-04 04:07:00|4638.4|4635.6|4639|4636.2|4639|4636.2|4638|4635.2|26
1607054830000|2020-12-04 04:07:10|4639.2|4636.4|4639.7|4636.9|4639.7|4636.9|4639.2|4636.4|13
1607054840000|2020-12-04 04:07:20|4640|4637.2|4640|4637.2|4640|4637.2|4640|4637.2|4
1607054850000|2020-12-04 04:07:30|4640.7|4637.9|4640.5|4637.7|4640.7|4637.9|4640|4637.2|10
1607054860000|2020-12-04 04:07:40|4640.7|4637.9|4641|4638.2|4641|4638.2|4640.7|4637.9|4
1607054870000|2020-12-04 04:07:50|||||||||8
1607054890000|2020-12-04 04:08:10|||||||||3
1607054900000|2020-12-04 04:08:20|||||||||3
1607054910000|2020-12-04 04:08:30|4641.7|4638.9|4641|4638.2|4642|4639.2|4641|4638.2|10
1607054920000|2020-12-04 04:08:40|4641.7|4638.9|4641.7|4638.9|4641.7|4638.9|4641.7|4638.9|6
1607054930000|2020-12-04 04:08:50|4642|4639.2|4642|4639.2|4642|4639.2|4642|4639.2|1
1607054940000|2020-12-04 04:09:00|||||||||2
1607054950000|2020-12-04 04:09:10|||||||||2
1607054960000|2020-12-04 04:09:20|||||||||1
1607054980000|2020-12-04 04:09:40|4642.2|4639.4|4643|4640.2|4643|4640.2|4642.2|4639.4|16
1607054990000|2020-12-04 04:09:50|||||||||5
1607055000000|2020-12-04 04:10:00|||||||||3
1607055010000|2020-12-04 04:10:10|||||||||1
1607055020000|2020-12-04 04:10:20|||||||||1
1607055030000|2020-12-04 04:10:30|||||||||2
1607055040000|2020-12-04 04:10:40|4642.7|4639.9|4642|4639.2|4642.7|4639.9|4642|4639.2|9
1607055050000|2020-12-04 04:10:50|||||||||1
1607055060000|2020-12-04 04:11:00|4642.2|4639.4|4642|4639.2|4642.7|4639.9|4642|4639.2|13
1607055090000|2020-12-04 04:11:30|||||||||1
1607055100000|2020-12-04 04:11:40|4642.2|4639.4|4642.2|4639.4|4642.5|4639.7|4642.2|4639.4|11
1607055110000|2020-12-04 04:11:50|||||||||3
1607055120000|2020-12-04 04:12:00|4642.5|4639.7|4643|4640.2|4643|4640.2|4642.2|4639.4|2
1607055130000|2020-12-04 04:12:10|||||||||3
1607055160000|2020-12-04 04:12:40|4643.5|4640.7|4643.2|4640.4|4644|4641.2|4643.2|4640.4|11
1607055170000|2020-12-04 04:12:50|4643.7|4640.9|4643|4640.2|4643.7|4640.9|4643|4640.2|1
1607055180000|2020-12-04 04:13:00|4643.2|4640.4|4643|4640.2|4643.2|4640.4|4643|4640.2|2
1607055190000|2020-12-04 04:13:10|4642.7|4639.9|4643|4640.2|4643|4640.2|4642.7|4639.9|0
1607055220000|2020-12-04 04:13:40|4642.5|4639.7|4642.7|4639.9|4642.7|4639.9|4642.2|4639.4|4
1607055230000|2020-12-04 04:13:50|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|1
1607055240000|2020-12-04 04:14:00|4643.2|4640.4|4643|4640.2|4643.2|4640.4|4643|4640.2|11
1607055250000|2020-12-04 04:14:10|||||||||10
1607055260000|2020-12-04 04:14:20|||||||||2
1607055270000|2020-12-04 04:14:30|||||||||1
1607055280000|2020-12-04 04:14:40|4643.2|4640.4|4643|4640.2|4643.2|4640.4|4642.2|4639.4|4
1607055290000|2020-12-04 04:14:50|||||||||5
1607055300000|2020-12-04 04:15:00|4642.5|4639.7|4642|4639.2|4642.5|4639.7|4642|4639.2|6
1607055310000|2020-12-04 04:15:10|4641.4|4638.6|4641|4638.2|4641.4|4638.6|4641|4638.2|3
1607055320000|2020-12-04 04:15:20|4641.4|4638.6|4642|4639.2|4642|4639.2|4641.4|4638.6|4
1607055330000|2020-12-04 04:15:30|||||||||1
1607055340000|2020-12-04 04:15:40|||||||||2
1607055350000|2020-12-04 04:15:50|4641.5|4638.7|4642|4639.2|4642|4639.2|4641.5|4638.7|1
1607055360000|2020-12-04 04:16:00|||||||||1
1607055370000|2020-12-04 04:16:10|||||||||1
1607055380000|2020-12-04 04:16:20|4641.5|4638.7|4642|4639.2|4642|4639.2|4641|4638.2|1
1607055390000|2020-12-04 04:16:30|4641.7|4638.9|4641.2|4638.4|4642|4639.2|4641.2|4638.4|4
1607055400000|2020-12-04 04:16:40|4641.5|4638.7|4642|4639.2|4642|4639.2|4641.5|4638.7|3
1607055420000|2020-12-04 04:17:00|4642.4|4639.6|4643|4640.2|4643|4640.2|4642.4|4639.6|11
1607055430000|2020-12-04 04:17:10|||||||||1
1607055450000|2020-12-04 04:17:30|4642.5|4639.7|4642|4639.2|4642.5|4639.7|4642|4639.2|11
1607055460000|2020-12-04 04:17:40|||||||||4
1607055470000|2020-12-04 04:17:50|4642.4|4639.6|4643|4640.2|4643|4640.2|4642.4|4639.6|9
1607055480000|2020-12-04 04:18:00|4643.2|4640.4|4643.7|4640.9|4643.7|4640.9|4643.2|4640.4|2
1607055490000|2020-12-04 04:18:10|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|0
1607055500000|2020-12-04 04:18:20|||||||||7
1607055510000|2020-12-04 04:18:30|||||||||3
1607055520000|2020-12-04 04:18:40|4644.2|4641.4|4645|4642.2|4645.7|4642.9|4644.2|4641.4|58
1607055530000|2020-12-04 04:18:50|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|1
1607055540000|2020-12-04 04:19:00|4645|4642.2|4645|4642.2|4645|4642.2|4645|4642.2|8
1607055550000|2020-12-04 04:19:10|4645.7|4642.9|4645|4642.2|4645.7|4642.9|4645|4642.2|20
1607055560000|2020-12-04 04:19:20|||||||||2
1607055570000|2020-12-04 04:19:30|4645.7|4642.9|4645|4642.2|4645.7|4642.9|4645|4642.2|13
1607055580000|2020-12-04 04:19:40|4645.7|4642.9|4645.7|4642.9|4645.7|4642.9|4645.7|4642.9|3
1607055590000|2020-12-04 04:19:50|4646|4643.2|4646|4643.2|4646|4643.2|4646|4643.2|9
1607055600000|2020-12-04 04:20:00|4646.7|4643.9|4646.7|4643.9|4646.7|4643.9|4646.2|4643.4|27
1607055610000|2020-12-04 04:20:10|4646.2|4643.4|4645.7|4642.9|4646.7|4643.9|4645|4642.2|42
1607055620000|2020-12-04 04:20:20|4645.2|4642.4|4645|4642.2|4645.2|4642.4|4645|4642.2|3
1607055630000|2020-12-04 04:20:30|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|3
1607055640000|2020-12-04 04:20:40|||||||||1
1607055660000|2020-12-04 04:21:00|4644.4|4641.6|4644|4641.2|4644.4|4641.6|4643.7|4640.9|7
1607055670000|2020-12-04 04:21:10|||||||||3
1607055680000|2020-12-04 04:21:20|4644.2|4641.4|4644|4641.2|4644.2|4641.4|4644|4641.2|9
1607055690000|2020-12-04 04:21:30|4644.7|4641.9|4644|4641.2|4644.7|4641.9|4644|4641.2|6
1607055700000|2020-12-04 04:21:40|4644.2|4641.4|4644|4641.2|4644.7|4641.9|4644|4641.2|3
1607055710000|2020-12-04 04:21:50|||||||||1
1607055720000|2020-12-04 04:22:00|||||||||6
1607055740000|2020-12-04 04:22:20|||||||||1
1607055780000|2020-12-04 04:23:00|4643.2|4640.4|4643.7|4640.9|4644|4641.2|4643.2|4640.4|9
1607055790000|2020-12-04 04:23:10|4643.4|4640.6|4643|4640.2|4643.4|4640.6|4643|4640.2|5
1607055800000|2020-12-04 04:23:20|4643.2|4640.4|4644|4641.2|4644.2|4641.4|4643.2|4640.4|11
1607055810000|2020-12-04 04:23:30|4644.2|4641.4|4644|4641.2|4644.7|4641.9|4644|4641.2|3
1607055820000|2020-12-04 04:23:40|4644.4|4641.6|4644|4641.2|4644.7|4641.9|4644|4641.2|1
1607055850000|2020-12-04 04:24:10|4644.2|4641.4|4644|4641.2|4644.7|4641.9|4644|4641.2|10
1607055870000|2020-12-04 04:24:30|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|1
1607055880000|2020-12-04 04:24:40|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|3
1607055890000|2020-12-04 04:24:50|4644.2|4641.4|4644.2|4641.4|4644.7|4641.9|4644.2|4641.4|4
1607055900000|2020-12-04 04:25:00|4644.7|4641.9|4644.7|4641.9|4644.7|4641.9|4644|4641.2|7
1607055910000|2020-12-04 04:25:10|||||||||1
1607055920000|2020-12-04 04:25:20|4645|4642.2|4645|4642.2|4645|4642.2|4645|4642.2|1
1607055930000|2020-12-04 04:25:30|||||||||1
1607055940000|2020-12-04 04:25:40|4645.2|4642.4|4646|4643.2|4646.2|4643.4|4645.2|4642.4|7
1607055950000|2020-12-04 04:25:50|||||||||2
1607055960000|2020-12-04 04:26:00|||||||||1
1607055970000|2020-12-04 04:26:10|||||||||5
1607055980000|2020-12-04 04:26:20|4646.7|4643.9|4646.7|4643.9|4646.7|4643.9|4646.7|4643.9|3
1607055990000|2020-12-04 04:26:30|||||||||4
1607056000000|2020-12-04 04:26:40|4647|4644.2|4647.7|4644.9|4647.7|4644.9|4647|4644.2|9
1607056020000|2020-12-04 04:27:00|4647.5|4644.7|4647|4644.2|4647.7|4644.9|4647|4644.2|14
1607056030000|2020-12-04 04:27:10|4647.2|4644.4|4648|4645.2|4650|4647.2|4647.2|4644.4|104
1607056040000|2020-12-04 04:27:20|4647.7|4644.9|4648|4645.2|4648.2|4645.4|4647.7|4644.9|9
1607056050000|2020-12-04 04:27:30|4648.7|4645.9|4648.7|4645.9|4648.7|4645.9|4648.5|4645.7|15
1607056070000|2020-12-04 04:27:50|||||||||3
1607056080000|2020-12-04 04:28:00|4648|4645.2|4648|4645.2|4648|4645.2|4648|4645.2|6
1607056100000|2020-12-04 04:28:20|4647.7|4644.9|4648|4645.2|4648|4645.2|4647.7|4644.9|10
1607056120000|2020-12-04 04:28:40|||||||||1
1607056130000|2020-12-04 04:28:50|4648.2|4645.4|4649|4646.2|4649|4646.2|4648.2|4645.4|7
1607056140000|2020-12-04 04:29:00|||||||||4
1607056160000|2020-12-04 04:29:20|4648.7|4645.9|4648.7|4645.9|4648.7|4645.9|4648.7|4645.9|0
1607056170000|2020-12-04 04:29:30|||||||||1
1607056180000|2020-12-04 04:29:40|4648.2|4645.4|4648.7|4645.9|4648.7|4645.9|4648|4645.2|10
1607056190000|2020-12-04 04:29:50|4649|4646.2|4648|4645.2|4649|4646.2|4648|4645.2|7
1607056200000|2020-12-04 04:30:00|4648.2|4645.4|4648|4645.2|4648.2|4645.4|4647.5|4644.7|16
1607056220000|2020-12-04 04:30:20|||||||||2
1607056230000|2020-12-04 04:30:30|||||||||1
1607056240000|2020-12-04 04:30:40|4648.7|4645.9|4648|4645.2|4648.7|4645.9|4648|4645.2|14
1607056250000|2020-12-04 04:30:50|4648.2|4645.4|4648|4645.2|4648.7|4645.9|4648|4645.2|2
1607056260000|2020-12-04 04:31:00|4648.2|4645.4|4649|4646.2|4649|4646.2|4648|4645.2|3
1607056270000|2020-12-04 04:31:10|4648.7|4645.9|4648.7|4645.9|4648.7|4645.9|4648.2|4645.4|4
1607056280000|2020-12-04 04:31:20|4649|4646.2|4649|4646.2|4649|4646.2|4649|4646.2|0
1607056290000|2020-12-04 04:31:30|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.7|4645.9|3
1607056310000|2020-12-04 04:31:50|4649.2|4646.4|4649.2|4646.4|4649.2|4646.4|4649.2|4646.4|2
1607056320000|2020-12-04 04:32:00|4649|4646.2|4650|4647.2|4650|4647.2|4649|4646.2|10
1607056340000|2020-12-04 04:32:20|4649.5|4646.7|4650|4647.2|4650|4647.2|4649.2|4646.4|5
1607056360000|2020-12-04 04:32:40|||||||||4
1607056370000|2020-12-04 04:32:50|4650.2|4647.4|4650|4647.2|4650.2|4647.4|4650|4647.2|1
1607056380000|2020-12-04 04:33:00|4649.2|4646.4|4649|4646.2|4649.2|4646.4|4649|4646.2|17
1607056400000|2020-12-04 04:33:20|||||||||1
1607056410000|2020-12-04 04:33:30|4648|4645.2|4649|4646.2|4649|4646.2|4648|4645.2|10
1607056420000|2020-12-04 04:33:40|4649.5|4646.7|4649|4646.2|4650|4647.2|4649|4646.2|6
1607056430000|2020-12-04 04:33:50|||||||||1
1607056440000|2020-12-04 04:34:00|4649.2|4646.4|4650|4647.2|4650|4647.2|4649|4646.2|8
1607056450000|2020-12-04 04:34:10|||||||||7
1607056460000|2020-12-04 04:34:20|||||||||1
1607056470000|2020-12-04 04:34:30|4649.7|4646.9|4649.5|4646.7|4649.7|4646.9|4649|4646.2|5
1607056480000|2020-12-04 04:34:40|4649.7|4646.9|4649.2|4646.4|4650|4647.2|4649|4646.2|6
1607056490000|2020-12-04 04:34:50|4649|4646.2|4649|4646.2|4650|4647.2|4649|4646.2|4
1607056500000|2020-12-04 04:35:00|4649.5|4646.7|4650|4647.2|4650|4647.2|4649.5|4646.7|3
1607056510000|2020-12-04 04:35:10|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|6
1607056530000|2020-12-04 04:35:30|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|2
1607056550000|2020-12-04 04:35:50|4649.5|4646.7|4649|4646.2|4649.5|4646.7|4649|4646.2|4
1607056580000|2020-12-04 04:36:20|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.7|4645.9|1
1607056590000|2020-12-04 04:36:30|||||||||1
1607056610000|2020-12-04 04:36:50|4648.5|4645.7|4648|4645.2|4648.5|4645.7|4647.2|4644.4|9
1607056620000|2020-12-04 04:37:00|4647.5|4644.7|4648|4645.2|4648|4645.2|4647.5|4644.7|6
1607056630000|2020-12-04 04:37:10|4647.7|4644.9|4647.2|4644.4|4647.7|4644.9|4647.2|4644.4|8
1607056640000|2020-12-04 04:37:20|4647.5|4644.7|4647.5|4644.7|4647.7|4644.9|4647.5|4644.7|4
1607056650000|2020-12-04 04:37:30|4647.7|4644.9|4647.5|4644.7|4647.7|4644.9|4647.2|4644.4|3
1607056660000|2020-12-04 04:37:40|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|2
1607056680000|2020-12-04 04:38:00|4647|4644.2|4647|4644.2|4647|4644.2|4646.2|4643.4|9
1607056690000|2020-12-04 04:38:10|||||||||1
1607056700000|2020-12-04 04:38:20|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.5|4643.7|7
1607056720000|2020-12-04 04:38:40|||||||||1
1607056730000|2020-12-04 04:38:50|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.2|4643.4|3
1607056750000|2020-12-04 04:39:10|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|1
1607056760000|2020-12-04 04:39:20|||||||||2
1607056770000|2020-12-04 04:39:30|||||||||1
1607056780000|2020-12-04 04:39:40|4647.5|4644.7|4647.7|4644.9|4647.7|4644.9|4647.5|4644.7|5
1607056790000|2020-12-04 04:39:50|4648|4645.2|4647.2|4644.4|4648|4645.2|4647.2|4644.4|4
1607056800000|2020-12-04 04:40:00|4647|4644.2|4647|4644.2|4647|4644.2|4647|4644.2|0
1607056820000|2020-12-04 04:40:20|||||||||6
1607056850000|2020-12-04 04:40:50|4647.5|4644.7|4647|4644.2|4647.5|4644.7|4647|4644.2|7
1607056860000|2020-12-04 04:41:00|4646.7|4643.9|4646|4643.2|4646.7|4643.9|4646|4643.2|6
1607056870000|2020-12-04 04:41:10|||||||||2
1607056880000|2020-12-04 04:41:20|||||||||4
1607056900000|2020-12-04 04:41:40|4645.7|4642.9|4646|4643.2|4646|4643.2|4645.7|4642.9|2
1607056920000|2020-12-04 04:42:00|4645.7|4642.9|4647|4644.2|4647|4644.2|4645.2|4642.4|17
1607056930000|2020-12-04 04:42:10|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.7|4643.9|2
1607056950000|2020-12-04 04:42:30|||||||||1
1607056960000|2020-12-04 04:42:40|||||||||1
1607056980000|2020-12-04 04:43:00|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.2|4643.4|8
1607057000000|2020-12-04 04:43:20|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.7|4643.9|1
1607057010000|2020-12-04 04:43:30|4646.5|4643.7|4647|4644.2|4647|4644.2|4646.2|4643.4|2
1607057020000|2020-12-04 04:43:40|4646.5|4643.7|4646|4643.2|4646.5|4643.7|4645.7|4642.9|10
1607057030000|2020-12-04 04:43:50|4645.5|4642.7|4645|4642.2|4645.5|4642.7|4645|4642.2|14
1607057040000|2020-12-04 04:44:00|||||||||1
1607057050000|2020-12-04 04:44:10|4644.7|4641.9|4644|4641.2|4645|4642.2|4644|4641.2|12
1607057070000|2020-12-04 04:44:30|4644.2|4641.4|4644|4641.2|4644.2|4641.4|4644|4641.2|0
1607057080000|2020-12-04 04:44:40|||||||||6
1607057090000|2020-12-04 04:44:50|4644.2|4641.4|4645|4642.2|4645|4642.2|4644.2|4641.4|9
1607057100000|2020-12-04 04:45:00|4644.7|4641.9|4645|4642.2|4645|4642.2|4644.2|4641.4|8
1607057110000|2020-12-04 04:45:10|4644.3|4641.5|4644|4641.2|4644.3|4641.5|4644|4641.2|24
1607057120000|2020-12-04 04:45:20|||||||||3
1607057130000|2020-12-04 04:45:30|4643.2|4640.4|4642.2|4639.4|4643.2|4640.4|4642.2|4639.4|23
1607057140000|2020-12-04 04:45:40|4642|4639.2|4642.7|4639.9|4643|4640.2|4642|4639.2|14
1607057150000|2020-12-04 04:45:50|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|1
1607057160000|2020-12-04 04:46:00|4642.7|4639.9|4643|4640.2|4643|4640.2|4642.5|4639.7|9
1607057170000|2020-12-04 04:46:10|4642.7|4639.9|4642.7|4639.9|4642.7|4639.9|4642.5|4639.7|5
1607057180000|2020-12-04 04:46:20|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|0
1607057190000|2020-12-04 04:46:30|4643.2|4640.4|4643|4640.2|4643.2|4640.4|4643|4640.2|2
1607057200000|2020-12-04 04:46:40|4644|4641.2|4643.5|4640.7|4644|4641.2|4643.2|4640.4|13
1607057210000|2020-12-04 04:46:50|4643.7|4640.9|4644|4641.2|4644|4641.2|4643.7|4640.9|1
1607057220000|2020-12-04 04:47:00|4644.2|4641.4|4644|4641.2|4644.2|4641.4|4644|4641.2|9
1607057230000|2020-12-04 04:47:10|||||||||1
1607057250000|2020-12-04 04:47:30|||||||||1
1607057270000|2020-12-04 04:47:50|||||||||2
1607057280000|2020-12-04 04:48:00|||||||||2
1607057310000|2020-12-04 04:48:30|||||||||1
1607057320000|2020-12-04 04:48:40|||||||||2
1607057330000|2020-12-04 04:48:50|||||||||3
1607057340000|2020-12-04 04:49:00|4644.2|4641.4|4644|4641.2|4644.2|4641.4|4644|4641.2|1
1607057360000|2020-12-04 04:49:20|||||||||1
1607057370000|2020-12-04 04:49:30|||||||||1
1607057380000|2020-12-04 04:49:40|4643.7|4640.9|4643.2|4640.4|4643.7|4640.9|4643.2|4640.4|8
1607057400000|2020-12-04 04:50:00|||||||||2
1607057420000|2020-12-04 04:50:20|||||||||1
1607057440000|2020-12-04 04:50:40|4643.5|4640.7|4643.2|4640.4|4644|4641.2|4643.2|4640.4|20
1607057450000|2020-12-04 04:50:50|||||||||1
1607057460000|2020-12-04 04:51:00|4643.5|4640.7|4643.2|4640.4|4643.5|4640.7|4643.2|4640.4|6
1607057490000|2020-12-04 04:51:30|||||||||1
1607057520000|2020-12-04 04:52:00|4643.7|4640.9|4643.7|4640.9|4644|4641.2|4643.7|4640.9|10
1607057530000|2020-12-04 04:52:10|4644|4641.2|4643.7|4640.9|4644|4641.2|4643.2|4640.4|5
1607057540000|2020-12-04 04:52:20|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|0
1607057550000|2020-12-04 04:52:30|||||||||2
1607057570000|2020-12-04 04:52:50|4644.2|4641.4|4644|4641.2|4644.2|4641.4|4644|4641.2|6
1607057580000|2020-12-04 04:53:00|4644.7|4641.9|4645.2|4642.4|4645.2|4642.4|4644.7|4641.9|4
1607057590000|2020-12-04 04:53:10|||||||||5
1607057610000|2020-12-04 04:53:30|||||||||3
1607057620000|2020-12-04 04:53:40|||||||||3
1607057640000|2020-12-04 04:54:00|||||||||1
1607057660000|2020-12-04 04:54:20|||||||||1
1607057680000|2020-12-04 04:54:40|4645|4642.2|4644|4641.2|4645|4642.2|4644|4641.2|6
1607057690000|2020-12-04 04:54:50|4644.2|4641.4|4644|4641.2|4644.2|4641.4|4644|4641.2|2
1607057700000|2020-12-04 04:55:00|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|1
1607057710000|2020-12-04 04:55:10|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|0
1607057720000|2020-12-04 04:55:20|||||||||1
1607057760000|2020-12-04 04:56:00|||||||||2
1607057770000|2020-12-04 04:56:10|||||||||1
1607057780000|2020-12-04 04:56:20|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|2
1607057800000|2020-12-04 04:56:40|4645|4642.2|4644.2|4641.4|4645|4642.2|4644.2|4641.4|14
1607057820000|2020-12-04 04:57:00|4644.5|4641.7|4645|4642.2|4645|4642.2|4644.5|4641.7|5
1607057830000|2020-12-04 04:57:10|||||||||1
1607057840000|2020-12-04 04:57:20|4645.2|4642.4|4645.2|4642.4|4645.2|4642.4|4645.2|4642.4|3
1607057850000|2020-12-04 04:57:30|4645.7|4642.9|4647|4644.2|4647|4644.2|4645|4642.2|14
1607057880000|2020-12-04 04:58:00|4646.5|4643.7|4646|4643.2|4646.5|4643.7|4646|4643.2|3
1607057890000|2020-12-04 04:58:10|4646.2|4643.4|4646|4643.2|4646.2|4643.4|4646|4643.2|1
1607057910000|2020-12-04 04:58:30|4646.2|4643.4|4647|4644.2|4647|4644.2|4646.2|4643.4|11
1607057930000|2020-12-04 04:58:50|||||||||1
1607057940000|2020-12-04 04:59:00|4646.7|4643.9|4646|4643.2|4646.7|4643.9|4645.7|4642.9|16
1607057950000|2020-12-04 04:59:10|4646.2|4643.4|4646.2|4643.4|4646.2|4643.4|4646.2|4643.4|2
1607057970000|2020-12-04 04:59:30|4646|4643.2|4646|4643.2|4646|4643.2|4646|4643.2|0
1607057990000|2020-12-04 04:59:50|||||||||1
1607058000000|2020-12-04 05:00:00|4646.5|4643.7|4647.7|4644.9|4647.7|4644.9|4646.5|4643.6|38
1607058010000|2020-12-04 05:00:10|4648.2|4645.4|4648|4645.2|4648.2|4645.4|4647.7|4644.9|13
1607058030000|2020-12-04 05:00:30|||||||||9
1607058040000|2020-12-04 05:00:40|||||||||1
1607058050000|2020-12-04 05:00:50|4647.5|4644.7|4647|4644.2|4647.5|4644.7|4647|4644.2|9
1607058060000|2020-12-04 05:01:00|||||||||2
1607058070000|2020-12-04 05:01:10|||||||||1
1607058100000|2020-12-04 05:01:40|4646.2|4643.4|4647|4644.2|4647|4644.2|4646|4643.2|13
1607058120000|2020-12-04 05:02:00|4646.2|4643.4|4646|4643.2|4646.2|4643.4|4646|4643.2|5
1607058130000|2020-12-04 05:02:10|4645.7|4642.9|4645|4642.2|4645.7|4642.9|4645|4642.2|9
1607058140000|2020-12-04 05:02:20|4645.7|4642.9|4646|4643.2|4646|4643.2|4645.7|4642.9|6
1607058150000|2020-12-04 05:02:30|||||||||2
1607058170000|2020-12-04 05:02:50|4645.7|4642.9|4645|4642.2|4645.7|4642.9|4645|4642.2|5
1607058180000|2020-12-04 05:03:00|4645.2|4642.4|4645|4642.2|4645.2|4642.4|4645|4642.2|1
1607058190000|2020-12-04 05:03:10|4644.7|4641.9|4645|4642.2|4645|4642.2|4644.7|4641.9|5
1607058210000|2020-12-04 05:03:30|4644.7|4641.9|4645|4642.2|4645|4642.2|4644.7|4641.9|3
1607058230000|2020-12-04 05:03:50|||||||||1
1607058240000|2020-12-04 05:04:00|4644.5|4641.7|4645|4642.2|4645|4642.2|4644.5|4641.7|4
1607058260000|2020-12-04 05:04:20|4644.5|4641.7|4645|4642.2|4645|4642.2|4644.5|4641.7|0
1607058280000|2020-12-04 05:04:40|||||||||2
1607058290000|2020-12-04 05:04:50|||||||||5
1607058300000|2020-12-04 05:05:00|4645.2|4642.4|4645.2|4642.4|4645.2|4642.4|4645.2|4642.4|1
1607058310000|2020-12-04 05:05:10|4645.7|4642.9|4645|4642.2|4646|4643.2|4645|4642.2|6
1607058320000|2020-12-04 05:05:20|4645.2|4642.4|4645|4642.2|4645.7|4642.9|4645|4642.2|3
1607058340000|2020-12-04 05:05:40|4645.2|4642.4|4646|4643.2|4646|4643.2|4645.2|4642.4|4
1607058350000|2020-12-04 05:05:50|4645.7|4642.9|4645|4642.2|4645.7|4642.9|4645|4642.2|0
1607058360000|2020-12-04 05:06:00|4645.5|4642.7|4646|4643.2|4646|4643.2|4645.5|4642.7|4
1607058370000|2020-12-04 05:06:10|||||||||1
1607058380000|2020-12-04 05:06:20|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.7|4643.9|4
1607058390000|2020-12-04 05:06:30|||||||||1
1607058400000|2020-12-04 05:06:40|||||||||9
1607058410000|2020-12-04 05:06:50|||||||||1
1607058420000|2020-12-04 05:07:00|||||||||1
1607058450000|2020-12-04 05:07:30|||||||||1
1607058460000|2020-12-04 05:07:40|||||||||1
1607058470000|2020-12-04 05:07:50|||||||||2
1607058480000|2020-12-04 05:08:00|4647.2|4644.4|4647|4644.2|4647.5|4644.7|4647|4644.2|7
1607058490000|2020-12-04 05:08:10|4647.5|4644.7|4648|4645.2|4648|4645.2|4647.5|4644.7|1
1607058500000|2020-12-04 05:08:20|4647.7|4644.9|4647.2|4644.4|4647.7|4644.9|4647.2|4644.4|8
1607058510000|2020-12-04 05:08:30|4647.5|4644.7|4648|4645.2|4648|4645.2|4647.5|4644.7|2
1607058530000|2020-12-04 05:08:50|||||||||2
1607058540000|2020-12-04 05:09:00|4648.7|4645.9|4648.3|4645.5|4648.7|4645.9|4648|4645.2|5
1607058550000|2020-12-04 05:09:10|4648.5|4645.7|4648|4645.2|4648.7|4645.9|4648|4645.2|19
1607058560000|2020-12-04 05:09:20|4648.2|4645.4|4648.7|4645.9|4648.7|4645.9|4648.2|4645.4|9
1607058570000|2020-12-04 05:09:30|4649.7|4646.9|4649|4646.2|4649.7|4646.9|4649|4646.2|10
1607058580000|2020-12-04 05:09:40|4648.5|4645.7|4649|4646.2|4649|4646.2|4648.5|4645.7|12
1607058600000|2020-12-04 05:10:00|4649.2|4646.4|4649|4646.2|4649.2|4646.4|4649|4646.2|6
1607058610000|2020-12-04 05:10:10|||||||||3
1607058620000|2020-12-04 05:10:20|||||||||11
1607058630000|2020-12-04 05:10:30|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.7|4645.9|8
1607058640000|2020-12-04 05:10:40|||||||||1
1607058650000|2020-12-04 05:10:50|4649.2|4646.4|4649|4646.2|4649.7|4646.9|4649|4646.2|7
1607058660000|2020-12-04 05:11:00|||||||||1
1607058670000|2020-12-04 05:11:10|||||||||1
1607058680000|2020-12-04 05:11:20|4649.2|4646.4|4649.7|4646.9|4649.7|4646.9|4649.2|4646.4|6
1607058690000|2020-12-04 05:11:30|4650|4647.2|4650|4647.2|4650|4647.2|4650|4647.2|0
1607058710000|2020-12-04 05:11:50|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|2
1607058720000|2020-12-04 05:12:00|4649.8|4647|4648|4645.2|4649.8|4647|4648|4645.2|17
1607058740000|2020-12-04 05:12:20|||||||||6
1607058750000|2020-12-04 05:12:30|||||||||2
1607058760000|2020-12-04 05:12:40|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.7|4645.9|4
1607058770000|2020-12-04 05:12:50|||||||||1
1607058800000|2020-12-04 05:13:20|||||||||3
1607058810000|2020-12-04 05:13:30|||||||||7
1607058820000|2020-12-04 05:13:40|4648.7|4645.9|4647|4644.2|4648.7|4645.9|4647|4644.2|9
1607058840000|2020-12-04 05:14:00|4648.3|4645.5|4648|4645.2|4648.3|4645.5|4647.7|4644.9|5
1607058850000|2020-12-04 05:14:10|||||||||1
1607058860000|2020-12-04 05:14:20|4648.5|4645.7|4649|4646.2|4649|4646.2|4648.5|4645.7|15
1607058870000|2020-12-04 05:14:30|||||||||1
1607058880000|2020-12-04 05:14:40|||||||||1
1607058890000|2020-12-04 05:14:50|4649.3|4646.5|4650|4647.2|4650|4647.2|4649.2|4646.4|4
1607058900000|2020-12-04 05:15:00|4650.7|4647.9|4650|4647.2|4650.7|4647.9|4649.7|4646.9|22
1607058910000|2020-12-04 05:15:10|4649.7|4646.9|4649|4646.2|4650|4647.2|4648.7|4645.9|6
1607058920000|2020-12-04 05:15:20|||||||||3
1607058930000|2020-12-04 05:15:30|||||||||1
1607058950000|2020-12-04 05:15:50|4648.5|4645.7|4648|4645.2|4648.5|4645.7|4647.5|4644.7|10
1607058960000|2020-12-04 05:16:00|4648.2|4645.4|4648.2|4645.4|4648.2|4645.4|4648.2|4645.4|6
1607058970000|2020-12-04 05:16:10|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.2|4645.4|3
1607058980000|2020-12-04 05:16:20|4648.7|4645.9|4648.7|4645.9|4649|4646.2|4648.7|4645.9|0
1607058990000|2020-12-04 05:16:30|4649|4646.2|4649|4646.2|4649|4646.2|4649|4646.2|0
1607059000000|2020-12-04 05:16:40|4648.7|4645.9|4648.7|4645.9|4648.7|4645.9|4648.7|4645.9|1
1607059010000|2020-12-04 05:16:50|4648.5|4645.7|4646.7|4643.9|4648.5|4645.7|4646.7|4643.9|25
1607059020000|2020-12-04 05:17:00|4647|4644.2|4647|4644.2|4647|4644.2|4646.7|4643.9|6
1607059030000|2020-12-04 05:17:10|4646.7|4643.9|4648|4645.2|4648|4645.2|4646.7|4643.9|22
1607059040000|2020-12-04 05:17:20|||||||||3
1607059050000|2020-12-04 05:17:30|4647.7|4644.9|4648|4645.2|4648|4645.2|4647.7|4644.9|0
1607059060000|2020-12-04 05:17:40|||||||||1
1607059080000|2020-12-04 05:18:00|||||||||2
1607059100000|2020-12-04 05:18:20|4648.5|4645.7|4648.7|4645.9|4649|4646.2|4648.5|4645.7|20
1607059110000|2020-12-04 05:18:30|4649|4646.2|4649|4646.2|4649|4646.2|4649|4646.2|16
1607059120000|2020-12-04 05:18:40|||||||||1
1607059130000|2020-12-04 05:18:50|||||||||4
1607059150000|2020-12-04 05:19:10|4649.2|4646.4|4649|4646.2|4649.2|4646.4|4649|4646.2|1
1607059160000|2020-12-04 05:19:20|||||||||1
1607059190000|2020-12-04 05:19:50|||||||||1
1607059200000|2020-12-04 05:20:00|||||||||2
1607059220000|2020-12-04 05:20:20|||||||||1
1607059230000|2020-12-04 05:20:30|||||||||1
1607059250000|2020-12-04 05:20:50|4649.2|4646.4|4650|4647.2|4650|4647.2|4649.2|4646.4|7
1607059260000|2020-12-04 05:21:00|||||||||1
1607059280000|2020-12-04 05:21:20|||||||||3
1607059300000|2020-12-04 05:21:40|||||||||2
1607059310000|2020-12-04 05:21:50|||||||||2
1607059320000|2020-12-04 05:22:00|||||||||1
1607059330000|2020-12-04 05:22:10|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|4649.7|4646.9|7
1607059340000|2020-12-04 05:22:20|4649.5|4646.7|4649.7|4646.9|4649.7|4646.9|4649|4646.2|9
1607059350000|2020-12-04 05:22:30|4650|4647.2|4650|4647.2|4650|4647.2|4650|4647.2|2
1607059360000|2020-12-04 05:22:40|4650.2|4647.4|4650|4647.2|4650.2|4647.4|4650|4647.2|8
1607059380000|2020-12-04 05:23:00|||||||||1
1607059420000|2020-12-04 05:23:40|||||||||2
1607059440000|2020-12-04 05:24:00|||||||||2
1607059450000|2020-12-04 05:24:10|4650.3|4647.5|4650.7|4647.9|4651.7|4648.9|4650.3|4647.5|18
1607059460000|2020-12-04 05:24:20|4650.3|4647.5|4650.7|4647.9|4650.7|4647.9|4650.2|4647.4|6
1607059470000|2020-12-04 05:24:30|4651|4648.2|4651.7|4648.9|4651.7|4648.9|4651|4648.2|12
1607059480000|2020-12-04 05:24:40|||||||||4
1607059490000|2020-12-04 05:24:50|4652|4649.2|4652|4649.2|4652.7|4649.9|4651.7|4648.9|16
1607059500000|2020-12-04 05:25:00|4651.7|4648.9|4651.7|4648.9|4652.2|4649.4|4651.7|4648.9|6
1607059510000|2020-12-04 05:25:10|4651|4648.2|4651.7|4648.9|4651.7|4648.9|4650.7|4647.9|27
1607059520000|2020-12-04 05:25:20|4651.2|4648.4|4651.2|4648.4|4651.7|4648.9|4651.2|4648.4|6
1607059530000|2020-12-04 05:25:30|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|1
1607059540000|2020-12-04 05:25:40|4651.5|4648.7|4651.2|4648.4|4651.5|4648.7|4651.2|4648.4|1
1607059550000|2020-12-04 05:25:50|4651.7|4648.9|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|3
1607059560000|2020-12-04 05:26:00|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|4
1607059570000|2020-12-04 05:26:10|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|1
1607059580000|2020-12-04 05:26:20|4651|4648.2|4651|4648.2|4651.7|4648.9|4651|4648.2|3
1607059590000|2020-12-04 05:26:30|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|4
1607059600000|2020-12-04 05:26:40|||||||||1
1607059610000|2020-12-04 05:26:50|4651.2|4648.4|4651|4648.2|4651.7|4648.9|4650.7|4647.9|14
1607059620000|2020-12-04 05:27:00|4651.5|4648.7|4651|4648.2|4651.7|4648.9|4651|4648.2|10
1607059630000|2020-12-04 05:27:10|4651.2|4648.4|4651.2|4648.4|4651.2|4648.4|4651.2|4648.4|2
1607059640000|2020-12-04 05:27:20|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651.2|4648.4|6
1607059660000|2020-12-04 05:27:40|4651.2|4648.4|4651|4648.2|4651.7|4648.9|4651|4648.2|3
1607059670000|2020-12-04 05:27:50|4651.7|4648.9|4651.7|4648.9|4651.7|4648.9|4651.7|4648.9|4
1607059680000|2020-12-04 05:28:00|4651.5|4648.7|4651|4648.2|4651.5|4648.7|4651|4648.2|0
1607059690000|2020-12-04 05:28:10|4651.2|4648.4|4650.7|4647.9|4651.2|4648.4|4650.7|4647.9|3
1607059700000|2020-12-04 05:28:20|4651|4648.2|4651.7|4648.9|4651.7|4648.9|4651|4648.2|2
1607059710000|2020-12-04 05:28:30|4651.5|4648.7|4650.7|4647.9|4651.5|4648.7|4650.7|4647.9|6
1607059720000|2020-12-04 05:28:40|||||||||5
1607059730000|2020-12-04 05:28:50|||||||||1
1607059740000|2020-12-04 05:29:00|4650.5|4647.7|4650|4647.2|4650.5|4647.7|4649.7|4646.9|12
1607059750000|2020-12-04 05:29:10|4649.7|4646.9|4650.7|4647.9|4650.7|4647.9|4649.7|4646.9|5
1607059760000|2020-12-04 05:29:20|4651|4648.2|4651|4648.2|4651|4648.2|4651|4648.2|11
1607059770000|2020-12-04 05:29:30|4650.7|4647.9|4652.7|4649.9|4652.7|4649.9|4650.7|4647.9|18
1607059790000|2020-12-04 05:29:50|4653.7|4650.9|4650|4647.2|4653.7|4650.9|4649.7|4646.9|70
1607059800000|2020-12-04 05:30:00|4650.5|4647.7|4650|4647.2|4650.7|4647.9|4650|4647.2|15
1607059810000|2020-12-04 05:30:10|4650.7|4647.9|4646.5|4643.7|4651|4648.2|4646|4643.2|43
1607059820000|2020-12-04 05:30:20|4646|4643.2|4641.7|4638.9|4646|4643.2|4641.2|4638.4|57
1607059830000|2020-12-04 05:30:30|4642|4639.2|4642.7|4639.9|4642.7|4639.9|4640.7|4637.9|24
1607059840000|2020-12-04 05:30:40|4643|4640.2|4641.2|4638.4|4643|4640.2|4640.2|4637.4|46
1607059850000|2020-12-04 05:30:50|4641|4638.2|4641.7|4638.9|4642|4639.2|4640.7|4637.9|42
1607059860000|2020-12-04 05:31:00|4642|4639.2|4642|4639.2|4643|4640.2|4642|4639.2|14
1607059870000|2020-12-04 05:31:10|4641.7|4638.9|4642.7|4639.9|4642.7|4639.9|4641|4638.2|46
1607059880000|2020-12-04 05:31:20|4642.2|4639.4|4642.7|4639.9|4642.7|4639.9|4642|4639.2|8
1607059890000|2020-12-04 05:31:30|4642.2|4639.4|4642|4639.2|4642.7|4639.9|4642|4639.2|1
1607059900000|2020-12-04 05:31:40|4642.2|4639.4|4644|4641.2|4644|4641.2|4642|4639.2|23
1607059910000|2020-12-04 05:31:50|4644.2|4641.4|4645|4642.2|4645|4642.2|4644.2|4641.4|16
1607059920000|2020-12-04 05:32:00|||||||||3
1607059930000|2020-12-04 05:32:10|4646|4643.2|4646|4643.2|4646|4643.2|4646|4643.2|5
1607059940000|2020-12-04 05:32:20|4645.7|4642.9|4645.2|4642.4|4645.7|4642.9|4645|4642.2|2
1607059950000|2020-12-04 05:32:30|4645|4642.2|4645|4642.2|4646|4643.2|4645|4642.2|1
1607059960000|2020-12-04 05:32:40|4644.7|4641.9|4645|4642.2|4645|4642.2|4644.7|4641.9|10
1607059970000|2020-12-04 05:32:50|4645.7|4642.9|4645.7|4642.9|4645.7|4642.9|4645|4642.2|21
1607059980000|2020-12-04 05:33:00|4646|4643.2|4645.5|4642.7|4646|4643.2|4645|4642.2|4
1607059990000|2020-12-04 05:33:10|4645.7|4642.9|4645.7|4642.9|4645.7|4642.9|4645|4642.2|5
1607060000000|2020-12-04 05:33:20|4645.5|4642.7|4645.7|4642.9|4645.7|4642.9|4645|4642.2|4
1607060010000|2020-12-04 05:33:30|4646|4643.2|4646|4643.2|4646|4643.2|4646|4643.2|5
1607060020000|2020-12-04 05:33:40|4646.2|4643.4|4646.7|4643.9|4646.7|4643.9|4646.2|4643.4|15
1607060030000|2020-12-04 05:33:50|4646.5|4643.7|4647|4644.2|4647|4644.2|4646.2|4643.4|4
1607060040000|2020-12-04 05:34:00|4647.3|4644.5|4647.3|4644.5|4647.3|4644.5|4647.3|4644.5|5
1607060050000|2020-12-04 05:34:10|4646.7|4643.9|4647|4644.2|4647|4644.2|4646.3|4643.5|26
1607060060000|2020-12-04 05:34:20|||||||||2
1607060070000|2020-12-04 05:34:30|4646.5|4643.7|4647|4644.2|4647|4644.2|4646.5|4643.7|9
1607060080000|2020-12-04 05:34:40|4647.3|4644.5|4648|4645.2|4648|4645.2|4647|4644.2|6
1607060090000|2020-12-04 05:34:50|4648.3|4645.5|4648|4645.2|4648.3|4645.5|4648|4645.2|5
1607060100000|2020-12-04 05:35:00|||||||||2
1607060110000|2020-12-04 05:35:10|4647.3|4644.5|4647|4644.2|4647.3|4644.5|4646.7|4643.9|7
1607060120000|2020-12-04 05:35:20|4646.8|4644|4647|4644.2|4647|4644.2|4645|4642.2|8
1607060130000|2020-12-04 05:35:30|||||||||1
1607060140000|2020-12-04 05:35:40|4647.7|4644.9|4648|4645.2|4648|4645.2|4647|4644.2|10
1607060150000|2020-12-04 05:35:50|||||||||3
1607060160000|2020-12-04 05:36:00|||||||||1
1607060180000|2020-12-04 05:36:20|4648.2|4645.4|4648.7|4645.9|4648.7|4645.9|4648.2|4645.4|8
1607060190000|2020-12-04 05:36:30|4649|4646.2|4649.5|4646.7|4649.5|4646.7|4648.3|4645.5|10
1607060200000|2020-12-04 05:36:40|4649.7|4646.9|4649.8|4647|4650|4647.2|4649.5|4646.7|6
1607060210000|2020-12-04 05:36:50|4650|4647.2|4650|4647.2|4650|4647.2|4650|4647.2|3
1607060220000|2020-12-04 05:37:00|4649.8|4647|4650|4647.2|4650|4647.2|4649.3|4646.5|5
1607060230000|2020-12-04 05:37:10|||||||||5
1607060240000|2020-12-04 05:37:20|||||||||6
1607060250000|2020-12-04 05:37:30|4649.7|4646.9|4649|4646.2|4649.7|4646.9|4649|4646.2|3
1607060270000|2020-12-04 05:37:50|4649.3|4646.5|4649|4646.2|4649.3|4646.5|4649|4646.2|1
1607060280000|2020-12-04 05:38:00|4649.3|4646.5|4649|4646.2|4649.3|4646.5|4649|4646.2|1
1607060290000|2020-12-04 05:38:10|4649.3|4646.5|4649|4646.2|4649.3|4646.5|4649|4646.2|10
1607060320000|2020-12-04 05:38:40|||||||||5
1607060330000|2020-12-04 05:38:50|||||||||1
1607060350000|2020-12-04 05:39:10|4649.3|4646.5|4649|4646.2|4649.3|4646.5|4649|4646.2|1
1607060360000|2020-12-04 05:39:20|4649.2|4646.4|4650|4647.2|4650|4647.2|4649.2|4646.4|2
1607060380000|2020-12-04 05:39:40|||||||||1
1607060400000|2020-12-04 05:40:00|4650.3|4647.5|4651|4648.2|4651|4648.2|4650.3|4647.5|10
1607060410000|2020-12-04 05:40:10|||||||||8
1607060420000|2020-12-04 05:40:20|4651.5|4648.7|4652|4649.2|4652|4649.2|4651.5|4648.7|11
1607060430000|2020-12-04 05:40:30|4652.5|4649.7|4652.5|4649.7|4652.5|4649.7|4652|4649.2|8
1607060440000|2020-12-04 05:40:40|4652.7|4649.9|4652|4649.2|4653.7|4650.9|4652|4649.2|49
1607060450000|2020-12-04 05:40:50|4652.3|4649.5|4653|4650.2|4653.7|4650.9|4652.3|4649.5|60
1607060460000|2020-12-04 05:41:00|4653.2|4650.4|4652.2|4649.4|4653.7|4650.9|4652|4649.2|13
1607060470000|2020-12-04 05:41:10|4652.5|4649.7|4651.5|4648.7|4652.7|4649.9|4651|4648.2|33
1607060480000|2020-12-04 05:41:20|4651.3|4648.5|4651.7|4648.9|4651.7|4648.9|4651|4648.2|10
1607060490000|2020-12-04 05:41:30|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651.5|4648.7|1
1607060510000|2020-12-04 05:41:50|||||||||1
1607060520000|2020-12-04 05:42:00|4652|4649.2|4652|4649.2|4652|4649.2|4652|4649.2|1
1607060540000|2020-12-04 05:42:20|4652.7|4649.9|4653.7|4650.9|4653.7|4650.9|4652.7|4649.9|33
1607060550000|2020-12-04 05:42:30|4654|4651.2|4654|4651.2|4654|4651.2|4653.7|4650.9|9
1607060560000|2020-12-04 05:42:40|4654.7|4651.9|4655|4652.2|4655.7|4652.9|4653|4650.2|199
1607060570000|2020-12-04 05:42:50|4655.3|4652.5|4655|4652.2|4657|4654.2|4654.7|4651.9|76
1607060580000|2020-12-04 05:43:00|4654.8|4652|4654.3|4651.5|4655|4652.2|4653|4650.2|34
1607060590000|2020-12-04 05:43:10|4654.5|4651.7|4655|4652.2|4655.3|4652.5|4653|4650.2|32
1607060600000|2020-12-04 05:43:20|||||||||6
1607060610000|2020-12-04 05:43:30|4655.3|4652.5|4654.5|4651.7|4655.3|4652.5|4654.5|4651.7|21
1607060620000|2020-12-04 05:43:40|4654.3|4651.5|4655|4652.2|4655|4652.2|4654|4651.2|45
1607060630000|2020-12-04 05:43:50|4656.3|4653.5|4659|4656.2|4659|4656.2|4656|4653.2|92
1607060640000|2020-12-04 05:44:00|4658.5|4655.7|4658|4655.2|4659.7|4656.9|4658|4655.2|68
1607060650000|2020-12-04 05:44:10|4657.8|4655|4657.7|4654.9|4658|4655.2|4657.3|4654.5|15
1607060660000|2020-12-04 05:44:20|4657.3|4654.5|4656|4653.2|4657.5|4654.7|4655.5|4652.7|35
1607060670000|2020-12-04 05:44:30|4656.3|4653.5|4656|4653.2|4656.3|4653.5|4656|4653.2|22
1607060680000|2020-12-04 05:44:40|4656.7|4653.9|4656|4653.2|4656.7|4653.9|4656|4653.2|5
1607060690000|2020-12-04 05:44:50|4655.8|4653|4653.7|4650.9|4655.8|4653|4653.5|4650.7|23
1607060700000|2020-12-04 05:45:00|4654|4651.2|4653|4650.2|4655.7|4652.9|4652|4649.2|51
1607060710000|2020-12-04 05:45:10|4652.7|4649.9|4651.7|4648.9|4653|4650.2|4651.7|4648.9|22
1607060720000|2020-12-04 05:45:20|4651.5|4648.7|4651|4648.2|4651.7|4648.9|4649.7|4646.9|97
1607060730000|2020-12-04 05:45:30|4650.7|4647.9|4650|4647.2|4651|4648.2|4649.7|4646.9|29
1607060740000|2020-12-04 05:45:40|4650.7|4647.9|4651.2|4648.4|4651.2|4648.4|4650.7|4647.9|7
1607060750000|2020-12-04 05:45:50|4651|4648.2|4650|4647.2|4651|4648.2|4649.7|4646.9|27
1607060760000|2020-12-04 05:46:00|4650.7|4647.9|4650.2|4647.4|4650.7|4647.9|4649.7|4646.9|10
1607060770000|2020-12-04 05:46:10|4650|4647.2|4650.7|4647.9|4650.7|4647.9|4649.7|4646.9|7
1607060780000|2020-12-04 05:46:20|4651.2|4648.4|4652.7|4649.9|4652.7|4649.9|4651.2|4648.4|17
1607060790000|2020-12-04 05:46:30|4652|4649.2|4650|4647.2|4652|4649.2|4650|4647.2|32
1607060800000|2020-12-04 05:46:40|4650.2|4647.4|4650|4647.2|4651|4648.2|4650|4647.2|21
1607060810000|2020-12-04 05:46:50|4650.2|4647.4|4650.7|4647.9|4651|4648.2|4650|4647.2|17
1607060820000|2020-12-04 05:47:00|4650.5|4647.7|4650|4647.2|4650.7|4647.9|4650|4647.2|31
1607060830000|2020-12-04 05:47:10|4650.7|4647.9|4648.7|4645.9|4650.7|4647.9|4648.7|4645.9|54
1607060840000|2020-12-04 05:47:20|4649|4646.2|4650.7|4647.9|4650.7|4647.9|4649|4646.2|7
1607060850000|2020-12-04 05:47:30|4651.7|4648.9|4651.7|4648.9|4652.5|4649.7|4651.7|4648.9|7
1607060860000|2020-12-04 05:47:40|4650.7|4647.9|4651.7|4648.9|4651.7|4648.9|4650.7|4647.9|9
1607060870000|2020-12-04 05:47:50|4652|4649.2|4651.7|4648.9|4652|4649.2|4651.7|4648.9|4
1607060880000|2020-12-04 05:48:00|4652|4649.2|4651.2|4648.4|4652|4649.2|4651|4648.2|18
1607060890000|2020-12-04 05:48:10|4651.5|4648.7|4651.7|4648.9|4651.7|4648.9|4651|4648.2|7
1607060910000|2020-12-04 05:48:30|4652|4649.2|4652.7|4649.9|4652.7|4649.9|4652|4649.2|15
1607060920000|2020-12-04 05:48:40|4652.5|4649.7|4653|4650.2|4653|4650.2|4652.2|4649.4|7
1607060930000|2020-12-04 05:48:50|4653.5|4650.7|4654|4651.2|4654|4651.2|4653.5|4650.7|4
1607060940000|2020-12-04 05:49:00|4653.7|4650.9|4653|4650.2|4653.7|4650.9|4653|4650.2|3
1607060950000|2020-12-04 05:49:10|4652.7|4649.9|4651|4648.2|4652.7|4649.9|4651|4648.2|13
1607060960000|2020-12-04 05:49:20|4651.7|4648.9|4652|4649.2|4652|4649.2|4651.7|4648.9|1
1607060970000|2020-12-04 05:49:30|4651.7|4648.9|4651|4648.2|4651.7|4648.9|4651|4648.2|4
1607060980000|2020-12-04 05:49:40|4651.5|4648.7|4651|4648.2|4651.7|4648.9|4650.7|4647.9|2
1607060990000|2020-12-04 05:49:50|4650.7|4647.9|4652.5|4649.7|4652.5|4649.7|4650|4647.2|10
1607061000000|2020-12-04 05:50:00|4652|4649.2|4653|4650.2|4653|4650.2|4652|4649.2|6
1607061010000|2020-12-04 05:50:10|4653.5|4650.7|4654|4651.2|4654|4651.2|4653|4650.2|10
1607061030000|2020-12-04 05:50:30|4653.7|4650.9|4653|4650.2|4653.7|4650.9|4653|4650.2|4
1607061040000|2020-12-04 05:50:40|4652.7|4649.9|4652.7|4649.9|4653|4650.2|4652|4649.2|15
1607061050000|2020-12-04 05:50:50|4653|4650.2|4654.7|4651.9|4655|4652.2|4653|4650.2|9
1607061060000|2020-12-04 05:51:00|4654.5|4651.7|4653|4650.2|4654.5|4651.7|4652.7|4649.9|10
1607061070000|2020-12-04 05:51:10|4652.7|4649.9|4653|4650.2|4653|4650.2|4652.5|4649.7|5
1607061080000|2020-12-04 05:51:20|4652.7|4649.9|4653|4650.2|4653|4650.2|4652|4649.2|5
1607061090000|2020-12-04 05:51:30|4653.7|4650.9|4655|4652.2|4655|4652.2|4653.7|4650.9|13
1607061100000|2020-12-04 05:51:40|4655.7|4652.9|4656|4653.2|4656|4653.2|4655.7|4652.9|5
1607061110000|2020-12-04 05:51:50|4656.5|4653.7|4657|4654.2|4657|4654.2|4656|4653.2|32
1607061120000|2020-12-04 05:52:00|4656.7|4653.9|4657|4654.2|4657.7|4654.9|4656.3|4653.5|33
1607061130000|2020-12-04 05:52:10|4656.7|4653.9|4657|4654.2|4657.5|4654.7|4656.7|4653.9|18
1607061140000|2020-12-04 05:52:20|4656.5|4653.7|4655|4652.2|4656.5|4653.7|4654.7|4651.9|40
1607061150000|2020-12-04 05:52:30|4654.5|4651.7|4655|4652.2|4655.7|4652.9|4654|4651.2|27
1607061160000|2020-12-04 05:52:40|4655.2|4652.4|4655|4652.2|4655.7|4652.9|4655|4652.2|5
1607061170000|2020-12-04 05:52:50|4655.2|4652.4|4655.7|4652.9|4656|4653.2|4655|4652.2|10
1607061180000|2020-12-04 05:53:00|4655.5|4652.7|4654|4651.2|4655.5|4652.7|4654|4651.2|11
1607061190000|2020-12-04 05:53:10|4654.3|4651.5|4654|4651.2|4654.3|4651.5|4654|4651.2|2
1607061200000|2020-12-04 05:53:20|4653.3|4650.5|4653.7|4650.9|4653.7|4650.9|4653.3|4650.5|6
1607061210000|2020-12-04 05:53:30|4654|4651.2|4654.7|4651.9|4655|4652.2|4654|4651.2|12
1607061220000|2020-12-04 05:53:40|4655|4652.2|4655|4652.2|4655|4652.2|4654.7|4651.9|1
1607061230000|2020-12-04 05:53:50|4655.2|4652.4|4655.7|4652.9|4655.7|4652.9|4655.2|4652.4|6
1607061240000|2020-12-04 05:54:00|4656|4653.2|4656|4653.2|4656|4653.2|4655.7|4652.9|3
1607061250000|2020-12-04 05:54:10|4655.7|4652.9|4654.7|4651.9|4655.7|4652.9|4654.7|4651.9|8
1607061260000|2020-12-04 05:54:20|4655|4652.2|4656|4653.2|4656|4653.2|4655|4652.2|16
1607061270000|2020-12-04 05:54:30|4655.7|4652.9|4656|4653.2|4656|4653.2|4655.3|4652.5|4
1607061280000|2020-12-04 05:54:40|4655.7|4652.9|4656|4653.2|4656|4653.2|4655.7|4652.9|1
1607061290000|2020-12-04 05:54:50|4656.7|4653.9|4657.7|4654.9|4657.7|4654.9|4656.7|4653.9|38
1607061300000|2020-12-04 05:55:00|4658|4655.2|4658|4655.2|4658|4655.2|4658|4655.2|17
1607061310000|2020-12-04 05:55:10|4658.5|4655.7|4659|4656.2|4659|4656.2|4658.2|4655.4|23
1607061320000|2020-12-04 05:55:20|4658.7|4655.9|4658|4655.2|4659|4656.2|4658|4655.2|5
1607061330000|2020-12-04 05:55:30|4657.5|4654.7|4657|4654.2|4657.5|4654.7|4656.5|4653.7|16
1607061340000|2020-12-04 05:55:40|4657.2|4654.4|4657|4654.2|4657.2|4654.4|4657|4654.2|7
1607061370000|2020-12-04 05:56:10|4656.7|4653.9|4656|4653.2|4656.8|4654|4656|4653.2|7
1607061380000|2020-12-04 05:56:20|4656.2|4653.4|4657|4654.2|4657|4654.2|4656.2|4653.4|6
1607061390000|2020-12-04 05:56:30|4657.2|4654.4|4658|4655.2|4658|4655.2|4657.2|4654.4|18
1607061400000|2020-12-04 05:56:40|4657.3|4654.5|4657.7|4654.9|4657.7|4654.9|4657|4654.2|41
1607061410000|2020-12-04 05:56:50|4658|4655.2|4658|4655.2|4658|4655.2|4658|4655.2|6
1607061420000|2020-12-04 05:57:00|4658.2|4655.4|4658.2|4655.4|4658.7|4655.9|4658|4655.2|12
1607061430000|2020-12-04 05:57:10|4658|4655.2|4659|4656.2|4659.7|4656.9|4658|4655.2|23
1607061440000|2020-12-04 05:57:20|4659.2|4656.4|4659.7|4656.9|4659.7|4656.9|4659|4656.2|11
1607061450000|2020-12-04 05:57:30|4660|4657.2|4659.7|4656.9|4660|4657.2|4659.2|4656.4|8
1607061460000|2020-12-04 05:57:40|4660|4657.2|4659.7|4656.9|4660|4657.2|4659.7|4656.9|4
1607061470000|2020-12-04 05:57:50|4659.2|4656.4|4658|4655.2|4659.2|4656.4|4658|4655.2|22
1607061480000|2020-12-04 05:58:00|4657.7|4654.9|4658|4655.2|4658|4655.2|4657.3|4654.5|6
1607061490000|2020-12-04 05:58:10|4659.2|4656.4|4659|4656.2|4659.7|4656.9|4657.7|4654.9|35
1607061500000|2020-12-04 05:58:20|4659.2|4656.4|4659.7|4656.9|4659.7|4656.9|4659|4656.2|6
1607061510000|2020-12-04 05:58:30|||||||||2
1607061520000|2020-12-04 05:58:40|4659.5|4656.7|4659.7|4656.9|4659.7|4656.9|4659.2|4656.4|7
1607061530000|2020-12-04 05:58:50|4659|4656.2|4659|4656.2|4659.7|4656.9|4659|4656.2|18
1607061540000|2020-12-04 05:59:00|4660.7|4657.9|4656.7|4653.9|4660.7|4657.9|4656.2|4653.4|96
1607061550000|2020-12-04 05:59:10|4656.3|4653.5|4658|4655.2|4658.5|4655.7|4656|4653.2|37
1607061560000|2020-12-04 05:59:20|||||||||8
1607061570000|2020-12-04 05:59:30|||||||||1
1607061580000|2020-12-04 05:59:40|4657.8|4655|4658|4655.2|4658|4655.2|4657.3|4654.5|28
1607061590000|2020-12-04 05:59:50|4657.3|4654.5|4657.8|4655|4658|4655.2|4657.3|4654.5|35
1607061600000|2020-12-04 06:00:00|4658|4655.2|4658|4655.2|4658|4655.2|4657.3|4654.5|103
1607061610000|2020-12-04 06:00:10|4657.8|4655|4652.7|4649.9|4658|4655.2|4652.5|4649.7|76
1607061620000|2020-12-04 06:00:20|4653|4650.2|4650|4647.2|4653|4650.2|4649.5|4646.7|33
1607061630000|2020-12-04 06:00:30|4649.7|4646.9|4649|4646.2|4649.7|4646.9|4648|4645.2|27
1607061640000|2020-12-04 06:00:40|4649.7|4646.9|4649.7|4646.9|4650|4647.2|4649.2|4646.4|31
1607061650000|2020-12-04 06:00:50|4649.5|4646.7|4649.7|4646.9|4650.3|4647.5|4649|4646.2|98
1607061660000|2020-12-04 06:01:00|4649|4646.2|4649|4646.2|4649.7|4646.9|4647.7|4644.9|71
1607061670000|2020-12-04 06:01:10|4648.7|4645.9|4649.7|4646.9|4650|4647.2|4648.5|4645.7|25
1607061680000|2020-12-04 06:01:20|4650|4647.2|4652.7|4649.9|4653.7|4650.9|4650|4647.2|25
1607061690000|2020-12-04 06:01:30|4652|4649.2|4650|4647.2|4652|4649.2|4649.5|4646.7|40
1607061700000|2020-12-04 06:01:40|4651|4648.2|4647.7|4644.9|4651|4648.2|4647.3|4644.5|29
1607061710000|2020-12-04 06:01:50|4648|4645.2|4648|4645.2|4648.2|4645.4|4647.3|4644.5|22
1607061720000|2020-12-04 06:02:00|4648.5|4645.7|4650|4647.2|4650|4647.2|4648.5|4645.7|24
1607061730000|2020-12-04 06:02:10|4650.7|4647.9|4649.5|4646.7|4650.7|4647.9|4649.3|4646.5|30
1607061740000|2020-12-04 06:02:20|4650|4647.2|4650.2|4647.4|4650.2|4647.4|4650|4647.2|5
1607061750000|2020-12-04 06:02:30|4650.5|4647.7|4652|4649.2|4652.5|4649.7|4650|4647.2|22
1607061760000|2020-12-04 06:02:40|4652.7|4649.9|4652.2|4649.4|4653|4650.2|4651.3|4648.5|28
1607061770000|2020-12-04 06:02:50|4652|4649.2|4651|4648.2|4652|4649.2|4651|4648.2|6
1607061780000|2020-12-04 06:03:00|4650.5|4647.7|4650|4647.2|4650.7|4647.9|4649.7|4646.9|18
1607061790000|2020-12-04 06:03:10|4650.7|4647.9|4651|4648.2|4651|4648.2|4650|4647.2|12
1607061800000|2020-12-04 06:03:20|4651.7|4648.9|4651.3|4648.5|4652|4649.2|4651.3|4648.5|16
1607061810000|2020-12-04 06:03:30|4651.7|4648.9|4653|4650.2|4653|4650.2|4651.7|4648.9|20
1607061820000|2020-12-04 06:03:40|4653.2|4650.4|4654|4651.2|4654|4651.2|4653.2|4650.4|27
1607061830000|2020-12-04 06:03:50|4654.5|4651.7|4654.2|4651.4|4654.5|4651.7|4654|4651.2|13
1607061840000|2020-12-04 06:04:00|4654|4651.2|4655|4652.2|4655|4652.2|4654|4651.2|7
1607061850000|2020-12-04 06:04:10|4655.3|4652.5|4655|4652.2|4655.5|4652.7|4655|4652.2|9
1607061860000|2020-12-04 06:04:20|4656|4653.2|4656|4653.2|4656|4653.2|4655|4652.2|19
1607061870000|2020-12-04 06:04:30|4656.3|4653.5|4656.3|4653.5|4657|4654.2|4656.3|4653.5|11
1607061880000|2020-12-04 06:04:40|4656|4653.2|4657|4654.2|4658.3|4655.5|4656|4653.2|22
1607061890000|2020-12-04 06:04:50|4657.3|4654.5|4657|4654.2|4658|4655.2|4657|4654.2|8
1607061900000|2020-12-04 06:05:00|4657.3|4654.5|4657|4654.2|4657.3|4654.5|4656.8|4654|7
1607061910000|2020-12-04 06:05:10|||||||||5
1607061920000|2020-12-04 06:05:20|4656.7|4653.9|4656|4653.2|4657|4654.2|4656|4653.2|3
1607061930000|2020-12-04 06:05:30|4656.3|4653.5|4656|4653.2|4657|4654.2|4656|4653.2|14
1607061940000|2020-12-04 06:05:40|4656.5|4653.7|4657|4654.2|4657.3|4654.5|4656|4653.2|22
1607061950000|2020-12-04 06:05:50|4656.5|4653.7|4657|4654.2|4657|4654.2|4656.5|4653.7|5
1607061960000|2020-12-04 06:06:00|4656.5|4653.7|4655.5|4652.7|4656.5|4653.7|4655|4652.2|10
1607061970000|2020-12-04 06:06:10|4656|4653.2|4657|4654.2|4657.3|4654.5|4655.5|4652.7|10
1607061980000|2020-12-04 06:06:20|4656.3|4653.5|4656|4653.2|4656.3|4653.5|4656|4653.2|7
1607061990000|2020-12-04 06:06:30|||||||||1
1607062000000|2020-12-04 06:06:40|4655.3|4652.5|4656|4653.2|4656|4653.2|4655.3|4652.5|4
1607062010000|2020-12-04 06:06:50|4654.7|4651.9|4652.7|4649.9|4654.7|4651.9|4652.7|4649.9|27
1607062020000|2020-12-04 06:07:00|4653|4650.2|4654.7|4651.9|4655.2|4652.4|4653|4650.2|23
1607062030000|2020-12-04 06:07:10|4655|4652.2|4653.7|4650.9|4655|4652.2|4653.7|4650.9|2
1607062040000|2020-12-04 06:07:20|4653.5|4650.7|4653.7|4650.9|4653.7|4650.9|4653|4650.2|9
1607062050000|2020-12-04 06:07:30|4653.5|4650.7|4653.7|4650.9|4654|4651.2|4653|4650.2|5
1607062060000|2020-12-04 06:07:40|4654|4651.2|4654|4651.2|4654|4651.2|4653.7|4650.9|1
1607062070000|2020-12-04 06:07:50|4654.2|4651.4|4654|4651.2|4654.2|4651.4|4653.7|4650.9|3
1607062080000|2020-12-04 06:08:00|4653|4650.2|4653|4650.2|4653.2|4650.4|4653|4650.2|11
1607062090000|2020-12-04 06:08:10|4653.2|4650.4|4653.2|4650.4|4653.2|4650.4|4653.2|4650.4|0
1607062100000|2020-12-04 06:08:20|4653|4650.2|4653|4650.2|4653|4650.2|4652.7|4649.9|0
1607062130000|2020-12-04 06:08:50|4653.2|4650.4|4654|4651.2|4654|4651.2|4653.2|4650.4|7
1607062140000|2020-12-04 06:09:00|4654.3|4651.5|4654.7|4651.9|4655|4652.2|4654.3|4651.5|3
1607062150000|2020-12-04 06:09:10|4655|4652.2|4655.7|4652.9|4656.2|4653.4|4655|4652.2|14
1607062160000|2020-12-04 06:09:20|4656|4653.2|4654.7|4651.9|4656|4653.2|4653.7|4650.9|13
1607062170000|2020-12-04 06:09:30|4655|4652.2|4655|4652.2|4655|4652.2|4655|4652.2|1
1607062180000|2020-12-04 06:09:40|4655.2|4652.4|4655.7|4652.9|4655.7|4652.9|4655.2|4652.4|2
1607062190000|2020-12-04 06:09:50|4655.5|4652.7|4655.7|4652.9|4655.7|4652.9|4655.5|4652.7|1
1607062200000|2020-12-04 06:10:00|4656|4653.2|4654.7|4651.9|4656.2|4653.4|4654.7|4651.9|13
1607062210000|2020-12-04 06:10:10|4655|4652.2|4655.7|4652.9|4655.7|4652.9|4655|4652.2|0
1607062220000|2020-12-04 06:10:20|4656.2|4653.4|4655.7|4652.9|4656.7|4653.9|4655.7|4652.9|13
1607062230000|2020-12-04 06:10:30|4655.5|4652.7|4656.7|4653.9|4656.7|4653.9|4655.5|4652.7|5
1607062240000|2020-12-04 06:10:40|4656.5|4653.7|4656.7|4653.9|4657|4654.2|4656|4653.2|7
1607062250000|2020-12-04 06:10:50|4656.2|4653.4|4657|4654.2|4657|4654.2|4656.2|4653.4|2
1607062260000|2020-12-04 06:11:00|4656.2|4653.4|4656.7|4653.9|4657|4654.2|4656.2|4653.4|6
1607062270000|2020-12-04 06:11:10|4656.5|4653.7|4655|4652.2|4656.5|4653.7|4655|4652.2|15
1607062280000|2020-12-04 06:11:20|4655.5|4652.7|4655.7|4652.9|4655.7|4652.9|4655.2|4652.4|11
1607062290000|2020-12-04 06:11:30|4656|4653.2|4656.7|4653.9|4656.7|4653.9|4655.2|4652.4|10
1607062300000|2020-12-04 06:11:40|4656.2|4653.4|4656|4653.2|4657|4654.2|4656|4653.2|6
1607062320000|2020-12-04 06:12:00|4655.7|4652.9|4655|4652.2|4655.7|4652.9|4655|4652.2|10
1607062330000|2020-12-04 06:12:10|4655.7|4652.9|4656|4653.2|4656|4653.2|4655|4652.2|15
1607062340000|2020-12-04 06:12:20|4656.2|4653.4|4656|4653.2|4656.7|4653.9|4656|4653.2|10
1607062350000|2020-12-04 06:12:30|4655.8|4653|4655|4652.2|4656|4653.2|4655|4652.2|3
1607062360000|2020-12-04 06:12:40|4655.2|4652.4|4655.2|4652.4|4655.7|4652.9|4655|4652.2|4
1607062370000|2020-12-04 06:12:50|4655.7|4652.9|4656.7|4653.9|4656.7|4653.9|4655.7|4652.9|7
1607062380000|2020-12-04 06:13:00|4656.2|4653.4|4657|4654.2|4657|4654.2|4656|4653.2|7
1607062390000|2020-12-04 06:13:10|4656.7|4653.9|4657|4654.2|4657|4654.2|4656|4653.2|6
1607062400000|2020-12-04 06:13:20|4656.7|4653.9|4656|4653.2|4656.7|4653.9|4656|4653.2|17
1607062410000|2020-12-04 06:13:30|4656.2|4653.4|4656|4653.2|4656.7|4653.9|4656|4653.2|5
1607062420000|2020-12-04 06:13:40|4656.5|4653.7|4657.7|4654.9|4657.7|4654.9|4656.5|4653.7|12
1607062430000|2020-12-04 06:13:50|4658|4655.2|4657|4654.2|4658|4655.2|4657|4654.2|9
1607062440000|2020-12-04 06:14:00|4657.2|4654.4|4658|4655.2|4658|4655.2|4657.2|4654.4|13
1607062450000|2020-12-04 06:14:10|4657|4654.2|4657.2|4654.4|4657.8|4655|4657|4654.2|33
1607062460000|2020-12-04 06:14:20|4657.5|4654.7|4657|4654.2|4658|4655.2|4657|4654.2|1
1607062470000|2020-12-04 06:14:30|4656.8|4654|4657|4654.2|4657.3|4654.5|4656|4653.2|5
1607062480000|2020-12-04 06:14:40|4657.3|4654.5|4658|4655.2|4658|4655.2|4657.2|4654.4|4
1607062490000|2020-12-04 06:14:50|4658.2|4655.4|4658|4655.2|4658.7|4655.9|4658|4655.2|19
1607062500000|2020-12-04 06:15:00|4658.3|4655.5|4658|4655.2|4658.7|4655.9|4657|4654.2|32
1607062510000|2020-12-04 06:15:10|4657|4654.2|4657|4654.2|4657|4654.2|4656.7|4653.9|7
1607062520000|2020-12-04 06:15:20|4656.8|4654|4656|4653.2|4656.8|4654|4655.2|4652.4|21
1607062530000|2020-12-04 06:15:30|4655.7|4652.9|4656|4653.2|4656|4653.2|4655|4652.2|8
1607062540000|2020-12-04 06:15:40|4656.5|4653.7|4656.2|4653.4|4656.5|4653.7|4656|4653.2|3
1607062550000|2020-12-04 06:15:50|4656|4653.2|4655.7|4652.9|4656.7|4653.9|4655|4652.2|16
1607062560000|2020-12-04 06:16:00|4655.3|4652.5|4655|4652.2|4655.7|4652.9|4654.7|4651.9|20
1607062570000|2020-12-04 06:16:10|4654.7|4651.9|4654.7|4651.9|4655|4652.2|4654|4651.2|5
1607062580000|2020-12-04 06:16:20|4654.5|4651.7|4653.3|4650.5|4654.5|4651.7|4653.3|4650.5|7
1607062590000|2020-12-04 06:16:30|4653|4650.2|4652|4649.2|4653|4650.2|4651.3|4648.5|22
1607062600000|2020-12-04 06:16:40|4652.3|4649.5|4654|4651.2|4654|4651.2|4652.3|4649.5|20
1607062610000|2020-12-04 06:16:50|4653.7|4650.9|4654|4651.2|4654|4651.2|4653.5|4650.7|4
1607062620000|2020-12-04 06:17:00|4653.5|4650.7|4649.7|4646.9|4653.5|4650.7|4649|4646.2|55
1607062630000|2020-12-04 06:17:10|4649.5|4646.7|4646|4643.2|4650|4647.2|4645.7|4642.9|77
1607062640000|2020-12-04 06:17:20|4646.2|4643.4|4647|4644.2|4647|4644.2|4646|4643.2|22
1607062650000|2020-12-04 06:17:30|4647.5|4644.7|4646|4643.2|4649.3|4646.5|4646|4643.2|30
1607062660000|2020-12-04 06:17:40|4645.3|4642.5|4647|4644.2|4647|4644.2|4645.2|4642.4|48
1607062670000|2020-12-04 06:17:50|4646.7|4643.9|4649|4646.2|4649|4646.2|4646.7|4643.9|12
1607062680000|2020-12-04 06:18:00|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.7|4645.9|2
1607062690000|2020-12-04 06:18:10|4648|4645.2|4647.3|4644.5|4648|4645.2|4647.3|4644.5|14
1607062700000|2020-12-04 06:18:20|4647|4644.2|4649|4646.2|4649|4646.2|4647|4644.2|15
1607062710000|2020-12-04 06:18:30|4649.3|4646.5|4650.7|4647.9|4650.7|4647.9|4649|4646.2|26
1607062720000|2020-12-04 06:18:40|4651|4648.2|4650|4647.2|4652|4649.2|4650|4647.2|11
1607062730000|2020-12-04 06:18:50|4650.2|4647.4|4651|4648.2|4651|4648.2|4650|4647.2|2
1607062740000|2020-12-04 06:19:00|4650.3|4647.5|4649|4646.2|4650.3|4647.5|4649|4646.2|26
1607062750000|2020-12-04 06:19:10|4648.5|4645.7|4648.3|4645.5|4649|4646.2|4648.3|4645.5|16
1607062760000|2020-12-04 06:19:20|4648.8|4646|4649|4646.2|4649|4646.2|4648.8|4646|10
1607062770000|2020-12-04 06:19:30|4648.8|4646|4645.7|4642.9|4648.8|4646|4645.3|4642.5|27
1607062780000|2020-12-04 06:19:40|4645.3|4642.5|4644|4641.2|4645.5|4642.7|4644|4641.2|34
1607062790000|2020-12-04 06:19:50|4644.2|4641.4|4644|4641.2|4644.7|4641.9|4644|4641.2|29
1607062800000|2020-12-04 06:20:00|4643.7|4640.9|4643.7|4640.9|4643.7|4640.9|4643|4640.2|39
1607062810000|2020-12-04 06:20:10|4644.2|4641.4|4645|4642.2|4645.7|4642.9|4644.2|4641.4|23
1607062820000|2020-12-04 06:20:20|4645.2|4642.4|4646.7|4643.9|4647|4644.2|4645|4642.2|6
1607062830000|2020-12-04 06:20:30|4647|4644.2|4646.7|4643.9|4647|4644.2|4646.7|4643.9|2
1607062840000|2020-12-04 06:20:40|4646.5|4643.7|4646.7|4643.9|4646.7|4643.9|4646|4643.2|8
1607062850000|2020-12-04 06:20:50|||||||||3
1607062860000|2020-12-04 06:21:00|4647|4644.2|4648.7|4645.9|4649|4646.2|4647|4644.2|33
1607062870000|2020-12-04 06:21:10|4648.3|4645.5|4648.7|4645.9|4649|4646.2|4648|4645.2|5
1607062880000|2020-12-04 06:21:20|4648.5|4645.7|4648.7|4645.9|4648.7|4645.9|4648|4645.2|2
1607062890000|2020-12-04 06:21:30|4649|4646.2|4649|4646.2|4649|4646.2|4649|4646.2|8
1607062900000|2020-12-04 06:21:40|4647.7|4644.9|4649|4646.2|4649|4646.2|4647.7|4644.9|10
1607062910000|2020-12-04 06:21:50|4649.2|4646.4|4649.7|4646.9|4649.7|4646.9|4649|4646.2|11
1607062920000|2020-12-04 06:22:00|4650|4647.2|4651|4648.2|4651|4648.2|4650|4647.2|18
1607062930000|2020-12-04 06:22:10|4650.8|4648|4647|4644.2|4651|4648.2|4647|4644.2|12
1607062940000|2020-12-04 06:22:20|||||||||1
1607062950000|2020-12-04 06:22:30|4646.7|4643.9|4646|4643.2|4646.7|4643.9|4645.7|4642.9|10
1607062960000|2020-12-04 06:22:40|4646.7|4643.9|4646|4643.2|4646.7|4643.9|4646|4643.2|14
1607062970000|2020-12-04 06:22:50|||||||||2
1607062980000|2020-12-04 06:23:00|4646.7|4643.9|4646.7|4643.9|4646.7|4643.9|4646|4643.2|3
1607062990000|2020-12-04 06:23:10|||||||||1
1607063000000|2020-12-04 06:23:20|4647|4644.2|4648|4645.2|4648|4645.2|4647|4644.2|14
1607063010000|2020-12-04 06:23:30|4647.3|4644.5|4648.7|4645.9|4648.7|4645.9|4647.2|4644.4|19
1607063020000|2020-12-04 06:23:40|4649.7|4646.9|4650|4647.2|4650|4647.2|4649.7|4646.9|11
1607063030000|2020-12-04 06:23:50|4649.7|4646.9|4648.2|4645.4|4649.7|4646.9|4648.2|4645.4|7
1607063040000|2020-12-04 06:24:00|4648.7|4645.9|4649|4646.2|4649|4646.2|4648.7|4645.9|6
1607063050000|2020-12-04 06:24:10|||||||||1
1607063060000|2020-12-04 06:24:20|4649.5|4646.7|4650|4647.2|4650|4647.2|4649.5|4646.7|6
1607063070000|2020-12-04 06:24:30|4650.2|4647.4|4649|4646.2|4650.5|4647.7|4649|4646.2|28
1607063080000|2020-12-04 06:24:40|4648.3|4645.5|4648|4645.2|4648.3|4645.5|4648|4645.2|4
1607063090000|2020-12-04 06:24:50|4647.7|4644.9|4648|4645.2|4649|4646.2|4647.7|4644.9|21
1607063100000|2020-12-04 06:25:00|4647|4644.2|4646|4643.2|4647|4644.2|4646|4643.2|15
1607063110000|2020-12-04 06:25:10|4646.7|4643.9|4646.2|4643.4|4646.7|4643.9|4646|4643.2|10
1607063120000|2020-12-04 06:25:20|4646.5|4643.7|4648|4645.2|4648|4645.2|4646.5|4643.7|3
1607063130000|2020-12-04 06:25:30|4648.2|4645.4|4648.7|4645.9|4648.7|4645.9|4648|4645.2|14
1607063140000|2020-12-04 06:25:40|4649|4646.2|4649|4646.2|4649|4646.2|4649|4646.2|1
1607063150000|2020-12-04 06:25:50|||||||||7
1607063160000|2020-12-04 06:26:00|4648|4645.2|4648|4645.2|4648|4645.2|4648|4645.2|9
1607063170000|2020-12-04 06:26:10|4647|4644.2|4647|4644.2|4647|4644.2|4646.3|4643.5|8
1607063180000|2020-12-04 06:26:20|4646.8|4644|4646.2|4643.4|4646.8|4644|4646|4643.2|2
1607063190000|2020-12-04 06:26:30|4646.8|4644|4647|4644.2|4647|4644.2|4646.8|4644|7
1607063200000|2020-12-04 06:26:40|4647.2|4644.4|4647|4644.2|4647.2|4644.4|4647|4644.2|1
1607063210000|2020-12-04 06:26:50|4646.8|4644|4647|4644.2|4647|4644.2|4646.8|4644|4
1607063220000|2020-12-04 06:27:00|||||||||1
1607063230000|2020-12-04 06:27:10|4647.5|4644.7|4649|4646.2|4649|4646.2|4647.5|4644.7|6
1607063250000|2020-12-04 06:27:30|4649.7|4646.9|4649|4646.2|4649.7|4646.9|4649|4646.2|24
1607063260000|2020-12-04 06:27:40|||||||||2
1607063270000|2020-12-04 06:27:50|||||||||1
1607063280000|2020-12-04 06:28:00|4648|4645.2|4648|4645.2|4648|4645.2|4647|4644.2|9
1607063290000|2020-12-04 06:28:10|4647.8|4645|4647|4644.2|4648|4645.2|4647|4644.2|12
1607063300000|2020-12-04 06:28:20|4646.5|4643.7|4646.8|4644|4647|4644.2|4646|4643.2|12
1607063310000|2020-12-04 06:28:30|4646.3|4643.5|4646|4643.2|4646.8|4644|4646|4643.2|2
1607063320000|2020-12-04 06:28:40|4645.3|4642.5|4645|4642.2|4646|4643.2|4645|4642.2|15
1607063330000|2020-12-04 06:28:50|4644.5|4641.7|4644|4641.2|4645|4642.2|4644|4641.2|23
1607063340000|2020-12-04 06:29:00|||||||||4
1607063350000|2020-12-04 06:29:10|4644.8|4642|4645|4642.2|4645|4642.2|4644.8|4642|8
1607063360000|2020-12-04 06:29:20|||||||||1
1607063370000|2020-12-04 06:29:30|4644.5|4641.7|4642.8|4640|4644.5|4641.7|4642|4639.2|51
1607063380000|2020-12-04 06:29:40|4643|4640.2|4642|4639.2|4643|4640.2|4642|4639.2|29
1607063390000|2020-12-04 06:29:50|||||||||6
1607063400000|2020-12-04 06:30:00|4641|4638.2|4641|4638.2|4641.8|4639|4640.8|4638|34
1607063410000|2020-12-04 06:30:10|4641.5|4638.7|4642|4639.2|4642|4639.2|4641.3|4638.5|14
1607063420000|2020-12-04 06:30:20|4642.5|4639.7|4642|4639.2|4643|4640.2|4642|4639.2|16
1607063430000|2020-12-04 06:30:30|4642.3|4639.5|4641.3|4638.5|4642.3|4639.5|4640.8|4638|12
1607063440000|2020-12-04 06:30:40|4641|4638.2|4641.8|4639|4641.8|4639|4641|4638.2|3
1607063450000|2020-12-04 06:30:50|4640.8|4638|4641.8|4639|4641.8|4639|4640.8|4638|20
1607063460000|2020-12-04 06:31:00|4642|4639.2|4642.8|4640|4642.8|4640|4641.8|4639|60
1607063470000|2020-12-04 06:31:10|4642.3|4639.5|4642.8|4640|4642.8|4640|4641.8|4639|7
1607063480000|2020-12-04 06:31:20|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|1
1607063490000|2020-12-04 06:31:30|4643.3|4640.5|4644|4641.2|4644|4641.2|4643.3|4640.5|9
1607063500000|2020-12-04 06:31:40|4643.8|4641|4643|4640.2|4643.8|4641|4643|4640.2|12
1607063510000|2020-12-04 06:31:50|4643.3|4640.5|4643.8|4641|4643.8|4641|4643|4640.2|11
1607063520000|2020-12-04 06:32:00|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|3
1607063530000|2020-12-04 06:32:10|4644.3|4641.5|4646|4643.2|4646|4643.2|4644|4641.2|36
1607063540000|2020-12-04 06:32:20|4646.3|4643.5|4645.3|4642.5|4646.3|4643.5|4645.3|4642.5|31
1607063550000|2020-12-04 06:32:30|4645|4642.2|4644.8|4642|4645|4642.2|4644|4641.2|14
1607063560000|2020-12-04 06:32:40|4644.3|4641.5|4644.8|4642|4644.8|4642|4644|4641.2|10
1607063570000|2020-12-04 06:32:50|4644.5|4641.7|4644.8|4642|4644.8|4642|4644|4641.2|11
1607063580000|2020-12-04 06:33:00|4645|4642.2|4646|4643.2|4646|4643.2|4645|4642.2|3
1607063590000|2020-12-04 06:33:10|4645.8|4643|4645.3|4642.5|4645.8|4643|4645|4642.2|4
1607063600000|2020-12-04 06:33:20|4645|4642.2|4645|4642.2|4645.3|4642.5|4645|4642.2|3
1607063610000|2020-12-04 06:33:30|4645.3|4642.5|4646|4643.2|4646|4643.2|4645|4642.2|1
1607063620000|2020-12-04 06:33:40|4645.5|4642.7|4645|4642.2|4646|4643.2|4645|4642.2|8
1607063630000|2020-12-04 06:33:50|4645.3|4642.5|4646|4643.2|4646|4643.2|4645.3|4642.5|19
1607063640000|2020-12-04 06:34:00|||||||||6
1607063650000|2020-12-04 06:34:10|4645.8|4643|4644.8|4642|4646|4643.2|4644.8|4642|13
1607063660000|2020-12-04 06:34:20|4645|4642.2|4645|4642.2|4645.3|4642.5|4645|4642.2|2
1607063670000|2020-12-04 06:34:30|4645.3|4642.5|4645.3|4642.5|4645.8|4643|4645|4642.2|12
1607063680000|2020-12-04 06:34:40|4645|4642.2|4645|4642.2|4645.8|4643|4645|4642.2|1
1607063690000|2020-12-04 06:34:50|4644.8|4642|4645|4642.2|4645|4642.2|4644.8|4642|3
1607063700000|2020-12-04 06:35:00|4643.8|4641|4643|4640.2|4644|4641.2|4643|4640.2|24
1607063710000|2020-12-04 06:35:10|4643.8|4641|4643.8|4641|4643.8|4641|4643.3|4640.5|7
1607063720000|2020-12-04 06:35:20|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|2
1607063740000|2020-12-04 06:35:40|4643.8|4641|4643.3|4640.5|4643.8|4641|4643.3|4640.5|3
1607063750000|2020-12-04 06:35:50|4643.8|4641|4643.8|4641|4643.8|4641|4643.3|4640.5|2
1607063760000|2020-12-04 06:36:00|4644|4641.2|4642|4639.2|4644|4641.2|4642|4639.2|33
1607063770000|2020-12-04 06:36:10|4641.3|4638.5|4641.8|4639|4641.8|4639|4641|4638.2|13
1607063780000|2020-12-04 06:36:20|4641|4638.2|4639.8|4637|4641|4638.2|4639.8|4637|43
1607063790000|2020-12-04 06:36:30|4639|4636.2|4639.8|4637|4639.8|4637|4639|4636.2|13
1607063800000|2020-12-04 06:36:40|||||||||2
1607063810000|2020-12-04 06:36:50|4640.8|4638|4640|4637.2|4640.8|4638|4639.8|4637|16
1607063820000|2020-12-04 06:37:00|4640.3|4637.5|4640.8|4638|4641|4638.2|4640.3|4637.5|8
1607063830000|2020-12-04 06:37:10|4641|4638.2|4641.8|4639|4641.8|4639|4641|4638.2|20
1607063840000|2020-12-04 06:37:20|4641.3|4638.5|4641.8|4639|4641.8|4639|4641.3|4638.5|6
1607063850000|2020-12-04 06:37:30|4641.3|4638.5|4643.3|4640.5|4643.8|4641|4641.3|4638.5|16
1607063860000|2020-12-04 06:37:40|4643.8|4641|4643|4640.2|4643.8|4641|4643|4640.2|9
1607063870000|2020-12-04 06:37:50|4643.3|4640.5|4643.3|4640.5|4643.3|4640.5|4643.3|4640.5|1
1607063880000|2020-12-04 06:38:00|4643|4640.2|4642|4639.2|4643.5|4640.7|4642|4639.2|8
1607063890000|2020-12-04 06:38:10|4641.8|4639|4642|4639.2|4642|4639.2|4641.8|4639|2
1607063900000|2020-12-04 06:38:20|||||||||6
1607063920000|2020-12-04 06:38:40|4642.3|4639.5|4642.8|4640|4642.8|4640|4642.3|4639.5|7
1607063930000|2020-12-04 06:38:50|4643|4640.2|4643|4640.2|4643.8|4641|4643|4640.2|8
1607063940000|2020-12-04 06:39:00|||||||||4
1607063950000|2020-12-04 06:39:10|4642.8|4640|4641.8|4639|4642.8|4640|4641|4638.2|6
1607063960000|2020-12-04 06:39:20|4641.3|4638.5|4641.8|4639|4642|4639.2|4641|4638.2|6
1607063970000|2020-12-04 06:39:30|4642|4639.2|4642|4639.2|4642|4639.2|4642|4639.2|8
1607063980000|2020-12-04 06:39:40|4641.8|4639|4641.3|4638.5|4641.8|4639|4641|4638.2|15
1607063990000|2020-12-04 06:39:50|4641.5|4638.7|4641.3|4638.5|4641.8|4639|4641.3|4638.5|2
1607064000000|2020-12-04 06:40:00|4641|4638.2|4640|4637.2|4641|4638.2|4639.8|4637|21
1607064010000|2020-12-04 06:40:10|4639.5|4636.7|4640|4637.2|4640|4637.2|4639|4636.2|20
1607064020000|2020-12-04 06:40:20|4639|4636.2|4636.3|4633.5|4639.3|4636.5|4636|4633.2|172
1607064030000|2020-12-04 06:40:30|4636.8|4634|4636|4633.2|4636.8|4634|4635.8|4633|30
1607064040000|2020-12-04 06:40:40|4636.5|4633.7|4636|4633.2|4636.8|4634|4636|4633.2|20
1607064050000|2020-12-04 06:40:50|4635.3|4632.5|4633.5|4630.7|4635.3|4632.5|4633|4630.2|74
1607064060000|2020-12-04 06:41:00|4633.8|4631|4634|4631.2|4634.8|4632|4633.5|4630.7|41
1607064070000|2020-12-04 06:41:10|4633.8|4631|4633.3|4630.5|4634|4631.2|4632.8|4630|53
1607064080000|2020-12-04 06:41:20|4633|4630.2|4632.3|4629.5|4633|4630.2|4632.3|4629.5|78
1607064090000|2020-12-04 06:41:30|4632.8|4630|4633.8|4631|4633.8|4631|4632.3|4629.5|50
1607064100000|2020-12-04 06:41:40|4633.5|4630.7|4632|4629.2|4633.8|4631|4632|4629.2|15
1607064110000|2020-12-04 06:41:50|||||||||3
1607064120000|2020-12-04 06:42:00|4631.3|4628.5|4630|4627.2|4631.3|4628.5|4630|4627.2|45
1607064130000|2020-12-04 06:42:10|4630.5|4627.7|4629|4626.2|4630.8|4628|4629|4626.2|51
1607064140000|2020-12-04 06:42:20|4628.8|4626|4628|4625.2|4629|4626.2|4628|4625.2|114
1607064150000|2020-12-04 06:42:30|4627.8|4625|4627.3|4624.5|4628|4625.2|4626.8|4624|66
1607064160000|2020-12-04 06:42:40|4627.5|4624.7|4629.8|4627|4630.3|4627.5|4627.5|4624.7|60
1607064170000|2020-12-04 06:42:50|4630|4627.2|4630|4627.2|4630.3|4627.5|4629.3|4626.5|20
1607064180000|2020-12-04 06:43:00|4629.8|4627|4629.3|4626.5|4630|4627.2|4629.3|4626.5|14
1607064190000|2020-12-04 06:43:10|4629|4626.2|4628|4625.2|4629|4626.2|4627.3|4624.5|44
1607064200000|2020-12-04 06:43:20|4627.8|4625|4627.3|4624.5|4628|4625.2|4627.3|4624.5|14
1607064210000|2020-12-04 06:43:30|4627|4624.2|4626|4623.2|4628|4625.2|4626|4623.2|52
1607064220000|2020-12-04 06:43:40|4626.3|4623.5|4626|4623.2|4626.3|4623.5|4626|4623.2|17
1607064230000|2020-12-04 06:43:50|4625|4622.2|4625|4622.2|4625|4622.2|4625|4622.2|27
1607064240000|2020-12-04 06:44:00|4625.3|4622.5|4628|4625.2|4628|4625.2|4625.3|4622.5|49
1607064250000|2020-12-04 06:44:10|4627.8|4625|4627.8|4625|4628|4625.2|4627|4624.2|21
1607064260000|2020-12-04 06:44:20|4628|4625.2|4630|4627.2|4630|4627.2|4628|4625.2|9
1607064270000|2020-12-04 06:44:30|4629.3|4626.5|4629.3|4626.5|4629.8|4627|4629|4626.2|8
1607064280000|2020-12-04 06:44:40|4629.8|4627|4629.8|4627|4631|4628.2|4629.3|4626.5|13
1607064290000|2020-12-04 06:44:50|4630|4627.2|4630.8|4628|4630.8|4628|4630|4627.2|13
1607064300000|2020-12-04 06:45:00|4630.5|4627.7|4631.8|4629|4632|4629.2|4630|4627.2|32
1607064310000|2020-12-04 06:45:10|4631.5|4628.7|4632|4629.2|4632|4629.2|4631|4628.2|8
1607064320000|2020-12-04 06:45:20|4632.3|4629.5|4632|4629.2|4633|4630.2|4632|4629.2|17
1607064330000|2020-12-04 06:45:30|4631.8|4629|4630|4627.2|4631.8|4629|4630|4627.2|25
1607064340000|2020-12-04 06:45:40|4630.8|4628|4631|4628.2|4631.3|4628.5|4630.8|4628|15
1607064350000|2020-12-04 06:45:50|4631.3|4628.5|4632|4629.2|4632|4629.2|4631|4628.2|9
1607064360000|2020-12-04 06:46:00|||||||||10
1607064370000|2020-12-04 06:46:10|4632.5|4629.7|4632|4629.2|4632.8|4630|4631.8|4629|15
1607064380000|2020-12-04 06:46:20|4631.8|4629|4631|4628.2|4631.8|4629|4631|4628.2|4
1607064400000|2020-12-04 06:46:40|4630.8|4628|4630.8|4628|4630.8|4628|4630.8|4628|4
1607064410000|2020-12-04 06:46:50|4631|4628.2|4629|4626.2|4631|4628.2|4629|4626.2|26
1607064420000|2020-12-04 06:47:00|4628.8|4626|4628|4625.2|4628.8|4626|4628|4625.2|10
1607064430000|2020-12-04 06:47:10|4629|4626.2|4629.8|4627|4629.8|4627|4629|4626.2|22
1607064440000|2020-12-04 06:47:20|4630|4627.2|4631.8|4629|4631.8|4629|4630|4627.2|9
1607064450000|2020-12-04 06:47:30|4631|4628.2|4632|4629.2|4632|4629.2|4630.3|4627.5|24
1607064460000|2020-12-04 06:47:40|4631.3|4628.5|4632|4629.2|4632|4629.2|4630.8|4628|8
1607064470000|2020-12-04 06:47:50|4631.3|4628.5|4631|4628.2|4632|4629.2|4631|4628.2|12
1607064480000|2020-12-04 06:48:00|4632|4629.2|4631.8|4629|4632|4629.2|4631|4628.2|8
1607064490000|2020-12-04 06:48:10|4631.5|4628.7|4631.8|4629|4631.8|4629|4631|4628.2|7
1607064500000|2020-12-04 06:48:20|4632|4629.2|4632|4629.2|4632|4629.2|4632|4629.2|4
1607064510000|2020-12-04 06:48:30|4632.3|4629.5|4634|4631.2|4634|4631.2|4632.3|4629.5|32
1607064520000|2020-12-04 06:48:40|4633.8|4631|4634|4631.2|4634|4631.2|4633.8|4631|14
1607064530000|2020-12-04 06:48:50|4634.5|4631.7|4634|4631.2|4634.8|4632|4634|4631.2|14
1607064540000|2020-12-04 06:49:00|4633|4630.2|4633|4630.2|4633|4630.2|4633|4630.2|5
1607064550000|2020-12-04 06:49:10|4632.3|4629.5|4633|4630.2|4633|4630.2|4632|4629.2|19
1607064560000|2020-12-04 06:49:20|4633.8|4631|4635|4632.2|4635|4632.2|4633.3|4630.5|9
1607064570000|2020-12-04 06:49:30|4635.5|4632.7|4636|4633.2|4636.3|4633.5|4635|4632.2|33
1607064580000|2020-12-04 06:49:40|||||||||6
1607064590000|2020-12-04 06:49:50|||||||||2
1607064600000|2020-12-04 06:50:00|||||||||3
1607064610000|2020-12-04 06:50:10|4636.3|4633.5|4638|4635.2|4638|4635.2|4636.3|4633.5|44
1607064620000|2020-12-04 06:50:20|4638.3|4635.5|4639|4636.2|4639|4636.2|4638.3|4635.5|20
1607064630000|2020-12-04 06:50:30|4639.3|4636.5|4639|4636.2|4639.5|4636.7|4638.3|4635.5|53
1607064640000|2020-12-04 06:50:40|4639.3|4636.5|4639|4636.2|4640|4637.2|4639|4636.2|18
1607064650000|2020-12-04 06:50:50|4639.5|4636.7|4639|4636.2|4639.8|4637|4639|4636.2|16
1607064660000|2020-12-04 06:51:00|4638.8|4636|4637|4634.2|4638.8|4636|4637|4634.2|13
1607064670000|2020-12-04 06:51:10|4636.8|4634|4636|4633.2|4637|4634.2|4636|4633.2|19
1607064680000|2020-12-04 06:51:20|4637|4634.2|4638|4635.2|4638|4635.2|4637|4634.2|12
1607064690000|2020-12-04 06:51:30|4637.8|4635|4637|4634.2|4637.8|4635|4637|4634.2|4
1607064700000|2020-12-04 06:51:40|4636.5|4633.7|4636|4633.2|4636.5|4633.7|4635|4632.2|31
1607064710000|2020-12-04 06:51:50|||||||||3
1607064720000|2020-12-04 06:52:00|4636.5|4633.7|4637|4634.2|4638|4635.2|4636|4633.2|26
1607064730000|2020-12-04 06:52:10|4637.8|4635|4638|4635.2|4639.3|4636.5|4637.8|4635|28
1607064740000|2020-12-04 06:52:20|4637.8|4635|4637|4634.2|4638|4635.2|4636.8|4634|22
1607064750000|2020-12-04 06:52:30|4636.3|4633.5|4636.3|4633.5|4636.8|4634|4635.8|4633|9
1607064760000|2020-12-04 06:52:40|4636|4633.2|4634.8|4632|4636|4633.2|4634|4631.2|40
1607064770000|2020-12-04 06:52:50|4635|4632.2|4635|4632.2|4635.8|4633|4635|4632.2|8
1607064780000|2020-12-04 06:53:00|4634|4631.2|4634|4631.2|4634.8|4632|4634|4631.2|10
1607064790000|2020-12-04 06:53:10|4633.8|4631|4634|4631.2|4634|4631.2|4633.8|4631|2
1607064800000|2020-12-04 06:53:20|4634.3|4631.5|4634.3|4631.5|4634.3|4631.5|4634|4631.2|7
1607064810000|2020-12-04 06:53:30|4634|4631.2|4634|4631.2|4634.8|4632|4634|4631.2|6
1607064820000|2020-12-04 06:53:40|4634.3|4631.5|4634.8|4632|4634.8|4632|4634.3|4631.5|6
1607064830000|2020-12-04 06:53:50|4634.5|4631.7|4634|4631.2|4634.5|4631.7|4633|4630.2|15
1607064840000|2020-12-04 06:54:00|4634.8|4632|4634|4631.2|4634.8|4632|4633.8|4631|4
1607064850000|2020-12-04 06:54:10|4633.8|4631|4632.8|4630|4634|4631.2|4632|4629.2|34
1607064860000|2020-12-04 06:54:20|4632.5|4629.7|4633|4630.2|4633|4630.2|4632|4629.2|15
1607064870000|2020-12-04 06:54:30|4632.8|4630|4633|4630.2|4633|4630.2|4632.8|4630|0
1607064880000|2020-12-04 06:54:40|4633.5|4630.7|4634|4631.2|4634|4631.2|4633.5|4630.7|9
1607064890000|2020-12-04 06:54:50|4634.5|4631.7|4633.8|4631|4634.5|4631.7|4632.8|4630|17
1607064900000|2020-12-04 06:55:00|4634|4631.2|4633|4630.2|4634|4631.2|4633|4630.2|8
1607064910000|2020-12-04 06:55:10|4632.5|4629.7|4633|4630.2|4633|4630.2|4632.5|4629.7|11
1607064920000|2020-12-04 06:55:20|4633.3|4630.5|4634|4631.2|4634.8|4632|4633.3|4630.5|29
1607064930000|2020-12-04 06:55:30|4633.8|4631|4634.8|4632|4634.8|4632|4633.3|4630.5|10
1607064940000|2020-12-04 06:55:40|||||||||6
1607064950000|2020-12-04 06:55:50|4633.8|4631|4634.8|4632|4634.8|4632|4633.8|4631|11
1607064960000|2020-12-04 06:56:00|4634.5|4631.7|4635|4632.2|4635|4632.2|4634.5|4631.7|1
1607064970000|2020-12-04 06:56:10|4635.5|4632.7|4635.8|4633|4635.8|4633|4635|4632.2|8
1607064980000|2020-12-04 06:56:20|4635.5|4632.7|4635|4632.2|4635.8|4633|4635|4632.2|5
1607064990000|2020-12-04 06:56:30|4634.5|4631.7|4634.8|4632|4635|4632.2|4634.5|4631.7|6
1607065000000|2020-12-04 06:56:40|4635|4632.2|4635|4632.2|4635|4632.2|4635|4632.2|0
1607065010000|2020-12-04 06:56:50|||||||||3
1607065020000|2020-12-04 06:57:00|4635.3|4632.5|4636|4633.2|4636|4633.2|4635.3|4632.5|7
1607065030000|2020-12-04 06:57:10|4635.8|4633|4635.3|4632.5|4636|4633.2|4635.3|4632.5|20
1607065040000|2020-12-04 06:57:20|4637|4634.2|4638.3|4635.5|4638.3|4635.5|4636.3|4633.5|43
1607065050000|2020-12-04 06:57:30|4638.8|4636|4639.3|4636.5|4639.3|4636.5|4638.3|4635.5|23
1607065060000|2020-12-04 06:57:40|4638.5|4635.7|4639.3|4636.5|4639.3|4636.5|4638.3|4635.5|26
1607065070000|2020-12-04 06:57:50|4639|4636.2|4638.3|4635.5|4639.3|4636.5|4638|4635.2|15
1607065080000|2020-12-04 06:58:00|4637.8|4635|4636.8|4634|4637.8|4635|4636.3|4633.5|169
1607065090000|2020-12-04 06:58:10|4636.3|4633.5|4635|4632.2|4636.8|4634|4635|4632.2|20
1607065110000|2020-12-04 06:58:30|4635.3|4632.5|4635|4632.2|4636|4633.2|4635|4632.2|10
1607065120000|2020-12-04 06:58:40|||||||||6
1607065130000|2020-12-04 06:58:50|4635.3|4632.5|4637.3|4634.5|4638|4635.2|4635.3|4632.5|23
1607065140000|2020-12-04 06:59:00|4637|4634.2|4637|4634.2|4637|4634.2|4637|4634.2|2
1607065150000|2020-12-04 06:59:10|4637.3|4634.5|4637|4634.2|4637.3|4634.5|4636.8|4634|10
1607065160000|2020-12-04 06:59:20|4636.6|4633.8|4636|4633.2|4636.6|4633.8|4636|4633.2|7
1607065170000|2020-12-04 06:59:30|4635.6|4632.8|4635.3|4632.5|4636|4633.2|4635.3|4632.5|25
1607065180000|2020-12-04 06:59:40|4635|4632.2|4636|4633.2|4636|4633.2|4635|4632.2|6
1607065190000|2020-12-04 06:59:50|4636.3|4633.5|4635|4632.2|4636.3|4633.5|4635|4632.2|17
1607065200000|2020-12-04 07:00:00|4634.3|4631.5|4634.5|4631.7|4635|4632.2|4634|4631.2|32
1607065210000|2020-12-04 07:00:10|4634.8|4632|4635|4632.2|4635.3|4632.5|4633.3|4630.5|25
1607065220000|2020-12-04 07:00:20|4634.8|4632|4636|4633.2|4636|4633.2|4634.3|4631.5|15
1607065230000|2020-12-04 07:00:30|4635.8|4633|4634|4631.2|4635.8|4633|4633.3|4630.5|45
1607065240000|2020-12-04 07:00:40|4633|4630.2|4630|4627.2|4633|4630.2|4630|4627.2|49
1607065250000|2020-12-04 07:00:50|4629.5|4626.7|4630|4627.2|4630|4627.2|4629.3|4626.5|23
1607065260000|2020-12-04 07:01:00|4630.3|4627.5|4633|4630.2|4633|4630.2|4630.3|4627.5|13
1607065270000|2020-12-04 07:01:10|4633.8|4631|4634|4631.2|4634.3|4631.5|4633.3|4630.5|26
1607065280000|2020-12-04 07:01:20|4633.8|4631|4634.5|4631.7|4634.5|4631.7|4633|4630.2|13
1607065290000|2020-12-04 07:01:30|4634.8|4632|4635|4632.2|4636|4633.2|4634.8|4632|15
1607065300000|2020-12-04 07:01:40|4634.8|4632|4634|4631.2|4634.8|4632|4633.3|4630.5|28
1607065310000|2020-12-04 07:01:50|4633.8|4631|4633.3|4630.5|4633.8|4631|4633|4630.2|6
1607065320000|2020-12-04 07:02:00|4633.8|4631|4635.8|4633|4635.8|4633|4633.3|4630.5|32
1607065330000|2020-12-04 07:02:10|4636|4633.2|4634|4631.2|4636|4633.2|4634|4631.2|45
1607065340000|2020-12-04 07:02:20|4633.6|4630.8|4631|4628.2|4633.6|4630.8|4631|4628.2|22
1607065350000|2020-12-04 07:02:30|4631.3|4628.5|4631|4628.2|4631.8|4629|4630|4627.2|23
1607065360000|2020-12-04 07:02:40|4630.6|4627.8|4631|4628.2|4631|4628.2|4630.3|4627.5|4
1607065370000|2020-12-04 07:02:50|4631.3|4628.5|4632|4629.2|4632|4629.2|4631.3|4628.5|15
1607065380000|2020-12-04 07:03:00|4632.3|4629.5|4632|4629.2|4633|4630.2|4632|4629.2|5
1607065390000|2020-12-04 07:03:10|||||||||2
1607065400000|2020-12-04 07:03:20|4632.8|4630|4633|4630.2|4633|4630.2|4632.8|4630|29
1607065410000|2020-12-04 07:03:30|4633.8|4631|4635|4632.2|4636|4633.2|4633.8|4631|23
1607065420000|2020-12-04 07:03:40|4634.8|4632|4635|4632.2|4635|4632.2|4634|4631.2|8
1607065430000|2020-12-04 07:03:50|4635.8|4633|4635|4632.2|4635.8|4633|4635|4632.2|12
1607065440000|2020-12-04 07:04:00|4634.3|4631.5|4636|4633.2|4636|4633.2|4634|4631.2|8
1607065450000|2020-12-04 07:04:10|4635.8|4633|4635.8|4633|4635.8|4633|4635|4632.2|9
1607065460000|2020-12-04 07:04:20|4635.5|4632.7|4635.3|4632.5|4635.5|4632.7|4635.3|4632.5|0
1607065470000|2020-12-04 07:04:30|4635|4632.2|4635.8|4633|4635.8|4633|4635|4632.2|6
1607065490000|2020-12-04 07:04:50|4636|4633.2|4636.3|4633.5|4637|4634.2|4636|4633.2|30
1607065500000|2020-12-04 07:05:00|4636.5|4633.7|4637|4634.2|4637.3|4634.5|4636.3|4633.5|11
1607065510000|2020-12-04 07:05:10|4636.8|4634|4637|4634.2|4637|4634.2|4636.3|4633.5|9
1607065520000|2020-12-04 07:05:20|4637.3|4634.5|4637.8|4635|4637.8|4635|4637.3|4634.5|10
1607065530000|2020-12-04 07:05:30|4638|4635.2|4638|4635.2|4638|4635.2|4637.8|4635|28
1607065540000|2020-12-04 07:05:40|||||||||3
1607065550000|2020-12-04 07:05:50|4638.3|4635.5|4637.3|4634.5|4638.8|4636|4637|4634.2|19
1607065560000|2020-12-04 07:06:00|4637|4634.2|4637|4634.2|4637|4634.2|4636.5|4633.7|5
1607065570000|2020-12-04 07:06:10|4636.8|4634|4637|4634.2|4637|4634.2|4636.8|4634|11
1607065580000|2020-12-04 07:06:20|4637.8|4635|4638|4635.2|4638|4635.2|4637.8|4635|9
1607065590000|2020-12-04 07:06:30|4637|4634.2|4637|4634.2|4637|4634.2|4637|4634.2|4
1607065600000|2020-12-04 07:06:40|4636.8|4634|4637|4634.2|4637|4634.2|4636.3|4633.5|16
1607065610000|2020-12-04 07:06:50|4637.8|4635|4636.8|4634|4637.8|4635|4636.8|4634|36
1607065620000|2020-12-04 07:07:00|4637|4634.2|4636.3|4633.5|4637|4634.2|4636|4633.2|15
1607065630000|2020-12-04 07:07:10|4636.8|4634|4639|4636.2|4639|4636.2|4636.3|4633.5|26
1607065640000|2020-12-04 07:07:20|4638.8|4636|4638|4635.2|4639|4636.2|4638|4635.2|4
1607065650000|2020-12-04 07:07:30|4637.8|4635|4637|4634.2|4638|4635.2|4637|4634.2|5
1607065660000|2020-12-04 07:07:40|4636.6|4633.8|4636.6|4633.8|4636.6|4633.8|4636.6|4633.8|11
1607065670000|2020-12-04 07:07:50|4636.3|4633.5|4636.3|4633.5|4637|4634.2|4636.3|4633.5|10
1607065680000|2020-12-04 07:08:00|4636.5|4633.7|4637|4634.2|4637|4634.2|4636.3|4633.5|13
1607065690000|2020-12-04 07:08:10|||||||||1
1607065700000|2020-12-04 07:08:20|4637.3|4634.5|4637|4634.2|4637.3|4634.5|4637|4634.2|8
1607065710000|2020-12-04 07:08:30|4636.8|4634|4636.8|4634|4636.8|4634|4636.8|4634|0
1607065720000|2020-12-04 07:08:40|4636.3|4633.5|4636.3|4633.5|4636.3|4633.5|4636|4633.2|4
1607065730000|2020-12-04 07:08:50|4636|4633.2|4637|4634.2|4637.3|4634.5|4635|4632.2|35
1607065740000|2020-12-04 07:09:00|||||||||7
1607065750000|2020-12-04 07:09:10|4636|4633.2|4637|4634.2|4637|4634.2|4636|4633.2|15
1607065760000|2020-12-04 07:09:20|4636.8|4634|4637|4634.2|4637|4634.2|4636.8|4634|3
1607065770000|2020-12-04 07:09:30|||||||||1
1607065780000|2020-12-04 07:09:40|4636.8|4634|4635|4632.2|4637|4634.2|4635|4632.2|12
1607065790000|2020-12-04 07:09:50|||||||||1
1607065800000|2020-12-04 07:10:00|4636|4633.2|4636|4633.2|4636|4633.2|4636|4633.2|10
1607065810000|2020-12-04 07:10:10|4636.3|4633.5|4637|4634.2|4637|4634.2|4636.3|4633.5|11
1607065820000|2020-12-04 07:10:20|4636.8|4634|4637|4634.2|4637|4634.2|4636.8|4634|6
1607065830000|2020-12-04 07:10:30|4636.8|4634|4635|4632.2|4637|4634.2|4635|4632.2|18
1607065840000|2020-12-04 07:10:40|4635.3|4632.5|4635|4632.2|4636|4633.2|4635|4632.2|5
1607065850000|2020-12-04 07:10:50|||||||||1
1607065860000|2020-12-04 07:11:00|4635.8|4633|4637|4634.2|4637|4634.2|4635.8|4633|38
1607065870000|2020-12-04 07:11:10|4636.3|4633.5|4637|4634.2|4637|4634.2|4636|4633.2|23
1607065880000|2020-12-04 07:11:20|4636.8|4634|4636|4633.2|4636.8|4634|4636|4633.2|0
1607065890000|2020-12-04 07:11:30|4635.8|4633|4635|4632.2|4635.8|4633|4635|4632.2|5
1607065900000|2020-12-04 07:11:40|4634.6|4631.8|4632|4629.2|4634.6|4631.8|4631.3|4628.5|36
1607065910000|2020-12-04 07:11:50|4632.3|4629.5|4632|4629.2|4632.3|4629.5|4632|4629.2|3
1607065920000|2020-12-04 07:12:00|4632.5|4629.7|4633|4630.2|4633|4630.2|4632.5|4629.7|12
1607065930000|2020-12-04 07:12:10|4634|4631.2|4634|4631.2|4634|4631.2|4634|4631.2|13
1607065940000|2020-12-04 07:12:20|4633.8|4631|4633|4630.2|4633.8|4631|4633|4630.2|3
1607065950000|2020-12-04 07:12:30|4632.8|4630|4633|4630.2|4633|4630.2|4632.3|4629.5|5
1607065960000|2020-12-04 07:12:40|4632.8|4630|4633|4630.2|4633|4630.2|4632|4629.2|20
1607065970000|2020-12-04 07:12:50|4633.5|4630.7|4635|4632.2|4635|4632.2|4633.5|4630.7|37
1607065980000|2020-12-04 07:13:00|4635.8|4633|4636|4633.2|4637|4634.2|4635.8|4633|18
1607065990000|2020-12-04 07:13:10|4635|4632.2|4636|4633.2|4636|4633.2|4635|4632.2|11
1607066000000|2020-12-04 07:13:20|4637|4634.2|4637|4634.2|4637|4634.2|4637|4634.2|9
1607066010000|2020-12-04 07:13:30|||||||||7
1607066040000|2020-12-04 07:14:00|4638|4635.2|4638|4635.2|4638|4635.2|4638|4635.2|23
1607066050000|2020-12-04 07:14:10|4637.3|4634.5|4638|4635.2|4638|4635.2|4637|4634.2|18
1607066060000|2020-12-04 07:14:20|4637.8|4635|4638|4635.2|4638|4635.2|4637.8|4635|2
1607066070000|2020-12-04 07:14:30|4638.6|4635.8|4638|4635.2|4639|4636.2|4638|4635.2|21
1607066080000|2020-12-04 07:14:40|||||||||1
1607066090000|2020-12-04 07:14:50|||||||||4
1607066100000|2020-12-04 07:15:00|4637.8|4635|4637.8|4635|4638|4635.2|4637.3|4634.5|40
1607066110000|2020-12-04 07:15:10|4638|4635.2|4637|4634.2|4638|4635.2|4637|4634.2|0
1607066120000|2020-12-04 07:15:20|4637.8|4635|4637.8|4635|4637.8|4635|4637|4634.2|1
1607066130000|2020-12-04 07:15:30|4637.6|4634.8|4637|4634.2|4637.6|4634.8|4637|4634.2|0
1607066140000|2020-12-04 07:15:40|4637.3|4634.5|4639|4636.2|4639|4636.2|4637|4634.2|16
1607066150000|2020-12-04 07:15:50|||||||||5
1607066160000|2020-12-04 07:16:00|4638.8|4636|4638|4635.2|4638.8|4636|4637|4634.2|28
1607066170000|2020-12-04 07:16:10|4637.3|4634.5|4637.8|4635|4638|4635.2|4637.3|4634.5|7
1607066180000|2020-12-04 07:16:20|4638|4635.2|4637|4634.2|4638|4635.2|4637|4634.2|6
1607066200000|2020-12-04 07:16:40|||||||||7
1607066210000|2020-12-04 07:16:50|4637.3|4634.5|4638|4635.2|4638|4635.2|4637|4634.2|9
1607066220000|2020-12-04 07:17:00|4638.3|4635.5|4637|4634.2|4638.3|4635.5|4637|4634.2|18
1607066230000|2020-12-04 07:17:10|4638|4635.2|4638|4635.2|4638|4635.2|4637.8|4635|8
1607066240000|2020-12-04 07:17:20|||||||||3
1607066250000|2020-12-04 07:17:30|4638.5|4635.7|4639|4636.2|4639|4636.2|4638.5|4635.7|2
1607066260000|2020-12-04 07:17:40|4639.3|4636.5|4639.8|4637|4640|4637.2|4639|4636.2|16
1607066270000|2020-12-04 07:17:50|4640|4637.2|4639.8|4637|4640|4637.2|4639.3|4636.5|4
1607066280000|2020-12-04 07:18:00|4640|4637.2|4639|4636.2|4640|4637.2|4639|4636.2|4
1607066290000|2020-12-04 07:18:10|4640|4637.2|4640|4637.2|4640|4637.2|4640|4637.2|2
1607066300000|2020-12-04 07:18:20|||||||||1
1607066310000|2020-12-04 07:18:30|4640.3|4637.5|4640|4637.2|4640.3|4637.5|4640|4637.2|0
1607066320000|2020-12-04 07:18:40|4640.3|4637.5|4640.3|4637.5|4641|4638.2|4640.3|4637.5|40
1607066330000|2020-12-04 07:18:50|4640.8|4638|4640.3|4637.5|4641|4638.2|4639|4636.2|55
1607066340000|2020-12-04 07:19:00|4640|4637.2|4640|4637.2|4640|4637.2|4640|4637.2|23
1607066350000|2020-12-04 07:19:10|4640.3|4637.5|4640|4637.2|4640.3|4637.5|4640|4637.2|2
1607066360000|2020-12-04 07:19:20|4639.3|4636.5|4638.3|4635.5|4639.3|4636.5|4638|4635.2|42
1607066370000|2020-12-04 07:19:30|4638.8|4636|4638.3|4635.5|4638.8|4636|4638|4635.2|2
1607066380000|2020-12-04 07:19:40|4638.8|4636|4639|4636.2|4639|4636.2|4638.8|4636|7
1607066390000|2020-12-04 07:19:50|||||||||1
1607066400000|2020-12-04 07:20:00|4639.3|4636.5|4639.3|4636.5|4639.3|4636.5|4639|4636.2|6
1607066410000|2020-12-04 07:20:10|4639|4636.2|4638|4635.2|4639.3|4636.5|4638|4635.2|12
1607066420000|2020-12-04 07:20:20|4637.3|4634.5|4636.3|4633.5|4637.3|4634.5|4636.3|4633.5|14
1607066430000|2020-12-04 07:20:30|4636|4633.2|4636.3|4633.5|4636.3|4633.5|4636|4633.2|21
1607066440000|2020-12-04 07:20:40|4636|4633.2|4636|4633.2|4636|4633.2|4636|4633.2|9
1607066450000|2020-12-04 07:20:50|||||||||3
1607066460000|2020-12-04 07:21:00|||||||||5
1607066470000|2020-12-04 07:21:10|4636.3|4633.5|4639|4636.2|4639.3|4636.5|4636.3|4633.5|19
1607066480000|2020-12-04 07:21:20|||||||||3
1607066490000|2020-12-04 07:21:30|4638.6|4635.8|4639|4636.2|4639|4636.2|4638.6|4635.8|9
1607066500000|2020-12-04 07:21:40|4638.8|4636|4638.3|4635.5|4638.8|4636|4638.3|4635.5|0
1607066510000|2020-12-04 07:21:50|4639|4636.2|4639|4636.2|4639|4636.2|4638.3|4635.5|15
1607066520000|2020-12-04 07:22:00|4639.3|4636.5|4638.3|4635.5|4639.3|4636.5|4638.3|4635.5|4
1607066530000|2020-12-04 07:22:10|4638.8|4636|4639|4636.2|4639|4636.2|4638.8|4636|18
1607066540000|2020-12-04 07:22:20|||||||||2
1607066550000|2020-12-04 07:22:30|4639.3|4636.5|4640|4637.2|4640|4637.2|4639.3|4636.5|14
1607066560000|2020-12-04 07:22:40|4640.3|4637.5|4640|4637.2|4640.3|4637.5|4640|4637.2|6
1607066580000|2020-12-04 07:23:00|||||||||1
1607066590000|2020-12-04 07:23:10|4640.3|4637.5|4643|4640.2|4643|4640.2|4640|4637.2|76
1607066600000|2020-12-04 07:23:20|4643.3|4640.5|4643|4640.2|4643.3|4640.5|4643|4640.2|12
1607066610000|2020-12-04 07:23:30|4643.3|4640.5|4643|4640.2|4644|4641.2|4642.8|4640|22
1607066620000|2020-12-04 07:23:40|4643.3|4640.5|4643|4640.2|4643.5|4640.7|4643|4640.2|6
1607066630000|2020-12-04 07:23:50|4643.3|4640.5|4643|4640.2|4643.8|4641|4643|4640.2|13
1607066640000|2020-12-04 07:24:00|4643.8|4641|4643.3|4640.5|4643.8|4641|4643|4640.2|6
1607066650000|2020-12-04 07:24:10|4643|4640.2|4643|4640.2|4643|4640.2|4642.5|4639.7|11
1607066660000|2020-12-04 07:24:20|4643.3|4640.5|4642|4639.2|4643.3|4640.5|4642|4639.2|16
1607066670000|2020-12-04 07:24:30|4641.5|4638.7|4642|4639.2|4642|4639.2|4641.5|4638.7|15
1607066680000|2020-12-04 07:24:40|4642.3|4639.5|4641.3|4638.5|4642.3|4639.5|4641.3|4638.5|23
1607066690000|2020-12-04 07:24:50|4642|4639.2|4642|4639.2|4642.3|4639.5|4642|4639.2|11
1607066700000|2020-12-04 07:25:00|4642.3|4639.5|4642.3|4639.5|4642.5|4639.7|4642|4639.2|5
1607066710000|2020-12-04 07:25:10|4642|4639.2|4642.3|4639.5|4643|4640.2|4642|4639.2|12
1607066720000|2020-12-04 07:25:20|4643|4640.2|4642|4639.2|4643|4640.2|4642|4639.2|20
1607066740000|2020-12-04 07:25:40|||||||||1
1607066760000|2020-12-04 07:26:00|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|11
1607066770000|2020-12-04 07:26:10|4643.8|4641|4644|4641.2|4644|4641.2|4643.3|4640.5|17
1607066780000|2020-12-04 07:26:20|||||||||2
1607066790000|2020-12-04 07:26:30|4644.3|4641.5|4644.3|4641.5|4644.3|4641.5|4644|4641.2|8
1607066800000|2020-12-04 07:26:40|4644.8|4642|4644|4641.2|4645.3|4642.5|4644|4641.2|21
1607066810000|2020-12-04 07:26:50|4644.3|4641.5|4644|4641.2|4644.3|4641.5|4644|4641.2|4
1607066820000|2020-12-04 07:27:00|4645|4642.2|4644|4641.2|4645|4642.2|4644|4641.2|17
1607066830000|2020-12-04 07:27:10|4644.3|4641.5|4645|4642.2|4645|4642.2|4644.3|4641.5|5
1607066840000|2020-12-04 07:27:20|||||||||6
1607066850000|2020-12-04 07:27:30|||||||||2
1607066860000|2020-12-04 07:27:40|4644.3|4641.5|4644|4641.2|4644.3|4641.5|4644|4641.2|5
1607066870000|2020-12-04 07:27:50|4643.3|4640.5|4644|4641.2|4644|4641.2|4643.3|4640.5|21
1607066880000|2020-12-04 07:28:00|4644.3|4641.5|4645|4642.2|4645|4642.2|4644.3|4641.5|6
1607066890000|2020-12-04 07:28:10|4644.8|4642|4644|4641.2|4644.8|4642|4644|4641.2|6
1607066900000|2020-12-04 07:28:20|4643.3|4640.5|4644|4641.2|4644.3|4641.5|4643.3|4640.5|22
1607066910000|2020-12-04 07:28:30|||||||||5
1607066920000|2020-12-04 07:28:40|4644.3|4641.5|4644|4641.2|4645|4642.2|4644|4641.2|8
1607066930000|2020-12-04 07:28:50|||||||||2
1607066940000|2020-12-04 07:29:00|4643.3|4640.5|4643.3|4640.5|4643.3|4640.5|4643.3|4640.5|9
1607066950000|2020-12-04 07:29:10|4643|4640.2|4642.3|4639.5|4643|4640.2|4642.3|4639.5|9
1607066960000|2020-12-04 07:29:20|4642|4639.2|4642|4639.2|4642|4639.2|4642|4639.2|5
1607066970000|2020-12-04 07:29:30|4642.3|4639.5|4642.3|4639.5|4643.3|4640.5|4642.3|4639.5|6
1607066980000|2020-12-04 07:29:40|4642.5|4639.7|4643|4640.2|4643|4640.2|4642.3|4639.5|7
1607066990000|2020-12-04 07:29:50|4643.3|4640.5|4643|4640.2|4643.3|4640.5|4643|4640.2|0
1607067000000|2020-12-04 07:30:00|4642.8|4640|4643|4640.2|4643|4640.2|4642.3|4639.5|7
1607067010000|2020-12-04 07:30:10|||||||||2
1607067020000|2020-12-04 07:30:20|4643.3|4640.5|4643.3|4640.5|4643.8|4641|4643.3|4640.5|14
1607067030000|2020-12-04 07:30:30|4643.5|4640.7|4643.3|4640.5|4643.8|4641|4642.8|4640|27
1607067040000|2020-12-04 07:30:40|4643.8|4641|4643.3|4640.5|4643.8|4641|4643|4640.2|11
1607067050000|2020-12-04 07:30:50|4643.8|4641|4643.8|4641|4643.8|4641|4643.5|4640.7|5
1607067060000|2020-12-04 07:31:00|||||||||6
1607067070000|2020-12-04 07:31:10|||||||||1
1607067090000|2020-12-04 07:31:30|4643.5|4640.7|4643|4640.2|4643.8|4641|4643|4640.2|8
1607067100000|2020-12-04 07:31:40|4643.3|4640.5|4644|4641.2|4644|4641.2|4643|4640.2|3
1607067110000|2020-12-04 07:31:50|4643.8|4641|4643|4640.2|4643.8|4641|4643|4640.2|3
1607067120000|2020-12-04 07:32:00|4643.5|4640.7|4644|4641.2|4644|4641.2|4643|4640.2|20
1607067130000|2020-12-04 07:32:10|||||||||13
1607067140000|2020-12-04 07:32:20|4643.8|4641|4644|4641.2|4644|4641.2|4643.8|4641|2
1607067150000|2020-12-04 07:32:30|4643.8|4641|4644|4641.2|4644|4641.2|4643.8|4641|5
1607067170000|2020-12-04 07:32:50|4643.8|4641|4644|4641.2|4644.5|4641.7|4643.8|4641|11
1607067180000|2020-12-04 07:33:00|||||||||8
1607067190000|2020-12-04 07:33:10|4643.5|4640.7|4643.8|4641|4644|4641.2|4643.5|4640.7|23
1607067200000|2020-12-04 07:33:20|4644|4641.2|4644|4641.2|4644|4641.2|4644|4641.2|0
1607067210000|2020-12-04 07:33:30|4644.3|4641.5|4644|4641.2|4644.5|4641.7|4644|4641.2|4
1607067220000|2020-12-04 07:33:40|4643.5|4640.7|4643|4640.2|4643.8|4641|4643|4640.2|9
1607067230000|2020-12-04 07:33:50|||||||||2
1607067240000|2020-12-04 07:34:00|4643.5|4640.7|4644|4641.2|4644|4641.2|4643.5|4640.7|5
1607067260000|2020-12-04 07:34:20|4643.8|4641|4644|4641.2|4644|4641.2|4643.3|4640.5|21
1607067270000|2020-12-04 07:34:30|||||||||2
1607067280000|2020-12-04 07:34:40|||||||||2
1607067290000|2020-12-04 07:34:50|4643.8|4641|4643|4640.2|4643.8|4641|4643|4640.2|6
1607067300000|2020-12-04 07:35:00|4643.3|4640.5|4643|4640.2|4643.5|4640.7|4643|4640.2|8
1607067310000|2020-12-04 07:35:10|4643.3|4640.5|4643|4640.2|4643.3|4640.5|4643|4640.2|8
1607067330000|2020-12-04 07:35:30|4643.3|4640.5|4643|4640.2|4643.8|4641|4643|4640.2|10
1607067340000|2020-12-04 07:35:40|||||||||3
1607067350000|2020-12-04 07:35:50|4643.5|4640.7|4643|4640.2|4643.5|4640.7|4643|4640.2|5
1607067360000|2020-12-04 07:36:00|4642.8|4640|4643|4640.2|4643|4640.2|4642.8|4640|0
1607067370000|2020-12-04 07:36:10|4643.5|4640.7|4643.8|4641|4644|4641.2|4643.5|4640.7|0
1607067380000|2020-12-04 07:36:20|4643|4640.2|4643|4640.2|4643|4640.2|4643|4640.2|0
1607067390000|2020-12-04 07:36:30|4642.3|4639.5|4641|4638.2|4642.3|4639.5|4640.8|4638|30
1607067400000|2020-12-04 07:36:40|4641.3|4638.5|4641|4638.2|4641.5|4638.7|4641|4638.2|5
1607067420000|2020-12-04 07:37:00|4640.3|4637.5|4639.8|4637|4640.3|4637.5|4639.8|4637|31
1607067430000|2020-12-04 07:37:10|4639|4636.2|4639|4636.2|4639.8|4637|4639|4636.2|9
1607067440000|2020-12-04 07:37:20|4639.8|4637|4639.8|4637|4639.8|4637|4639.3|4636.5|13
1607067450000|2020-12-04 07:37:30|4640|4637.2|4641|4638.2|4641.8|4639|4640|4637.2|24
1607067460000|2020-12-04 07:37:40|4641.3|4638.5|4641|4638.2|4641.3|4638.5|4641|4638.2|1
1607067480000|2020-12-04 07:38:00|4641.8|4639|4641.8|4639|4641.8|4639|4641|4638.2|9
1607067490000|2020-12-04 07:38:10|4642|4639.2|4642|4639.2|4642.8|4640|4641.8|4639|6
1607067500000|2020-12-04 07:38:20|4641.8|4639|4641.8|4639|4641.8|4639|4641.8|4639|1
1607067510000|2020-12-04 07:38:30|4642|4639.2|4642|4639.2|4642|4639.2|4642|4639.2|6
1607067520000|2020-12-04 07:38:40|4641.8|4639|4640.8|4638|4642|4639.2|4640.8|4638|17
1607067540000|2020-12-04 07:39:00|4641|4638.2|4640|4637.2|4641|4638.2|4640|4637.2|8
1607067550000|2020-12-04 07:39:10|4639.8|4637|4639.8|4637|4639.8|4637|4639.8|4637|2
1607067560000|2020-12-04 07:39:20|4640|4637.2|4640|4637.2|4640|4637.2|4639.8|4637|3
1607067570000|2020-12-04 07:39:30|4639.5|4636.7|4637.8|4635|4639.5|4636.7|4637|4634.2|77
1607067580000|2020-12-04 07:39:40|4638|4635.2|4637.8|4635|4638|4635.2|4637|4634.2|30
1607067590000|2020-12-04 07:39:50|4638|4635.2|4638|4635.2|4638.3|4635.5|4637.8|4635|4
1607067600000|2020-12-04 07:40:00|4637.8|4635|4638|4635.2|4638.3|4635.5|4637.8|4635|17
1607067610000|2020-12-04 07:40:10|4637.8|4635|4640|4637.2|4640|4637.2|4637.8|4635|17
1607067620000|2020-12-04 07:40:20|4639.6|4636.8|4639|4636.2|4640|4637.2|4639|4636.2|13
1607067630000|2020-12-04 07:40:30|4638.3|4635.5|4639|4636.2|4639|4636.2|4638|4635.2|16
1607067640000|2020-12-04 07:40:40|4639.8|4637|4640|4637.2|4640.8|4638|4639.8|4637|32
1607067650000|2020-12-04 07:40:50|4640.8|4638|4641|4638.2|4641|4638.2|4640.3|4637.5|11
1607067660000|2020-12-04 07:41:00|4640.3|4637.5|4640|4637.2|4640.3|4637.5|4640|4637.2|17
1607067670000|2020-12-04 07:41:10|4641|4638.2|4640|4637.2|4642|4639.2|4640|4637.2|38
1607067680000|2020-12-04 07:41:20|4640.3|4637.5|4644|4641.2|4644|4641.2|4640|4637.2|26
1607067690000|2020-12-04 07:41:30|4643.8|4641|4644|4641.2|4644|4641.2|4643.8|4641|8
1607067700000|2020-12-04 07:41:40|4643.8|4641|4644|4641.2|4644|4641.2|4643.8|4641|2
1607067710000|2020-12-04 07:41:50|4644.8|4642|4645|4642.2|4645|4642.2|4644|4641.2|13
1607067720000|2020-12-04 07:42:00|4645.3|4642.5|4647|4644.2|4647|4644.2|4645|4642.2|20
1607067730000|2020-12-04 07:42:10|4647.3|4644.5|4648|4645.2|4648.8|4646|4646|4643.2|61
1607067740000|2020-12-04 07:42:20|4647.8|4645|4647|4644.2|4648|4645.2|4647|4644.2|43
1607067750000|2020-12-04 07:42:30|4647.8|4645|4648|4645.2|4648.3|4645.5|4647.3|4644.5|13
1607067760000|2020-12-04 07:42:40|4648.3|4645.5|4648|4645.2|4649|4646.2|4648|4645.2|31
1607067770000|2020-12-04 07:42:50|4647.8|4645|4646.5|4643.7|4647.8|4645|4646|4643.2|54
1607067780000|2020-12-04 07:43:00|4646.8|4644|4646.3|4643.5|4647|4644.2|4646|4643.2|7
1607067790000|2020-12-04 07:43:10|4646|4643.2|4646|4643.2|4646|4643.2|4646|4643.2|1
1607067800000|2020-12-04 07:43:20|4647|4644.2|4648.3|4645.5|4648.8|4646|4646.8|4644|56
1607067810000|2020-12-04 07:43:30|4648.8|4646|4649.8|4647|4649.8|4647|4648.8|4646|20
1607067820000|2020-12-04 07:43:40|4649.3|4646.5|4649.8|4647|4650.8|4648|4649|4646.2|23
1607067830000|2020-12-04 07:43:50|4649|4646.2|4649.5|4646.7|4650|4647.2|4649|4646.2|22
1607067840000|2020-12-04 07:44:00|4649.3|4646.5|4647|4644.2|4649.3|4646.5|4647|4644.2|27
1607067850000|2020-12-04 07:44:10|4648|4645.2|4647|4644.2|4648|4645.2|4647|4644.2|7
1607067860000|2020-12-04 07:44:20|4647.3|4644.5|4648|4645.2|4648.8|4646|4647|4644.2|23
1607067870000|2020-12-04 07:44:30|4648.8|4646|4650|4647.2|4650|4647.2|4648.8|4646|17
1607067880000|2020-12-04 07:44:40|4649.5|4646.7|4650|4647.2|4650|4647.2|4649.3|4646.5|6
1607067890000|2020-12-04 07:44:50|4649.5|4646.7|4650|4647.2|4651|4648.2|4649.5|4646.7|20
1607067900000|2020-12-04 07:45:00|4650.3|4647.5|4650.5|4647.7|4650.5|4647.7|4650|4647.2|8
1607067910000|2020-12-04 07:45:10|4650.8|4648|4650|4647.2|4651.3|4648.5|4650|4647.2|7
1607067920000|2020-12-04 07:45:20|4649.3|4646.5|4649.3|4646.5|4650|4647.2|4649.3|4646.5|11
1607067930000|2020-12-04 07:45:30|4649|4646.2|4647|4644.2|4649|4646.2|4647|4644.2|25
1607067940000|2020-12-04 07:45:40|4647.3|4644.5|4647|4644.2|4647.8|4645|4647|4644.2|19
1607067950000|2020-12-04 07:45:50|4646.3|4643.5|4647|4644.2|4647|4644.2|4646|4643.2|7
1607067960000|2020-12-04 07:46:00|4646.5|4643.7|4645|4642.2|4647|4644.2|4644.8|4642|39
1607067970000|2020-12-04 07:46:10|4645.8|4643|4646|4643.2|4646.3|4643.5|4645|4642.2|22
1607067980000|2020-12-04 07:46:20|4646.8|4644|4647|4644.2|4647|4644.2|4646.8|4644|7
1607067990000|2020-12-04 07:46:30|4646.8|4644|4646|4643.2|4646.8|4644|4646|4643.2|3
1607068000000|2020-12-04 07:46:40|4646.8|4644|4647|4644.2|4647|4644.2|4646|4643.2|7
1607068010000|2020-12-04 07:46:50|4647.8|4645|4648|4645.2|4648|4645.2|4647|4644.2|13
1607068020000|2020-12-04 07:47:00|4647.5|4644.7|4648|4645.2|4648|4645.2|4647|4644.2|7
1607068030000|2020-12-04 07:47:10|||||||||9
1607068040000|2020-12-04 07:47:20|4647.8|4645|4647.3|4644.5|4647.8|4645|4647|4644.2|5
1607068050000|2020-12-04 07:47:30|4647|4644.2|4647|4644.2|4647|4644.2|4647|4644.2|1
1607068060000|2020-12-04 07:47:40|4647.5|4644.7|4648|4645.2|4649|4646.2|4647.5|4644.7|21
1607068070000|2020-12-04 07:47:50|||||||||1
1607068080000|2020-12-04 07:48:00|4647|4644.2|4648|4645.2|4648|4645.2|4647|4644.2|14
1607068090000|2020-12-04 07:48:10|4649|4646.2|4648.5|4645.7|4649|4646.2|4648.3|4645.5|5
1607068100000|2020-12-04 07:48:20|4649|4646.2|4649|4646.2|4649|4646.2|4648|4645.2|6
1607068110000|2020-12-04 07:48:30|4648.3|4645.5|4648|4645.2|4648.3|4645.5|4647.8|4645|6
1607068120000|2020-12-04 07:48:40|||||||||2
1607068130000|2020-12-04 07:48:50|4648.3|4645.5|4647|4644.2|4648.8|4646|4647|4644.2|4
1607068140000|2020-12-04 07:49:00|4648|4645.2|4647|4644.2|4648|4645.2|4647|4644.2|5
1607068150000|2020-12-04 07:49:10|4646.8|4644|4647|4644.2|4647|4644.2|4646|4643.2|9
1607068160000|2020-12-04 07:49:20|4646.8|4644|4648|4645.2|4648|4645.2|4646.8|4644|4
1607068170000|2020-12-04 07:49:30|4647.3|4644.5|4647|4644.2|4648|4645.2|4647|4644.2|4
1607068180000|2020-12-04 07:49:40|4646.8|4644|4647|4644.2|4647|4644.2|4646|4643.2|5
1607068190000|2020-12-04 07:49:50|4646.3|4643.5|4646.3|4643.5|4647|4644.2|4646.3|4643.5|28
1607068210000|2020-12-04 07:50:10|4646|4643.2|4646|4643.2|4646|4643.2|4646|4643.2|5
1607068220000|2020-12-04 07:50:20|4645.3|4642.5|4645|4642.2|4645.3|4642.5|4645|4642.2|15
1607068230000|2020-12-04 07:50:30|4644|4641.2|4645|4642.2|4645|4642.2|4644|4641.2|24
1607068240000|2020-12-04 07:50:40|||||||||1
1607068250000|2020-12-04 07:50:50|||||||||2
1607068270000|2020-12-04 07:51:10|4645.8|4643|4648|4645.2|4648|4645.2|4645.5|4642.7|22
1607068280000|2020-12-04 07:51:20|4648.8|4646|4648|4645.2|4648.8|4646|4648|4645.2|10
1607068290000|2020-12-04 07:51:30|4647.5|4644.7|4645|4642.2|4648|4645.2|4644|4641.2|29
1607068300000|2020-12-04 07:51:40|4644.8|4642|4645|4642.2|4645.3|4642.5|4644.8|4642|4
1607068310000|2020-12-04 07:51:50|4645.8|4643|4645|4642.2|4645.8|4643|4645|4642.2|8
1607068320000|2020-12-04 07:52:00|4645.3|4642.5|4645|4642.2|4645.8|4643|4645|4642.2|9
1607068330000|2020-12-04 07:52:10|4645.5|4642.7|4645|4642.2|4645.5|4642.7|4645|4642.2|1
1607068340000|2020-12-04 07:52:20|4645.3|4642.5|4644|4641.2|4645.8|4643|4644|4641.2|11
1607068350000|2020-12-04 07:52:30|4643.5|4640.7|4642|4639.2|4643.5|4640.7|4642|4639.2|33
1607068360000|2020-12-04 07:52:40|4642.8|4640|4643|4640.2|4643|4640.2|4642|4639.2|26
1607068370000|2020-12-04 07:52:50|4642.8|4640|4644|4641.2|4644|4641.2|4642.8|4640|9
1607068380000|2020-12-04 07:53:00|4643.8|4641|4644|4641.2|4644|4641.2|4643.8|4641|56
1607068390000|2020-12-04 07:53:10|4643|4640.2|4642|4639.2|4643|4640.2|4641.8|4639|15
1607068400000|2020-12-04 07:53:20|4641.8|4639|4641|4638.2|4642|4639.2|4641|4638.2|21
1607068410000|2020-12-04 07:53:30|4640.8|4638|4642|4639.2|4642|4639.2|4640.8|4638|7
1607068420000|2020-12-04 07:53:40|4641.8|4639|4641|4638.2|4642|4639.2|4641|4638.2|12
1607068430000|2020-12-04 07:53:50|||||||||1
1607068450000|2020-12-04 07:54:10|4642|4639.2|4642|4639.2|4642.5|4639.7|4641|4638.2|36
1607068460000|2020-12-04 07:54:20|||||||||11
1607068470000|2020-12-04 07:54:30|4642.8|4640|4644|4641.2|4644|4641.2|4642.8|4640|19
1607068480000|2020-12-04 07:54:40|4643.3|4640.5|4643|4640.2|4643.3|4640.5|4643|4640.2|2
1607068500000|2020-12-04 07:55:00|||||||||1
1607068510000|2020-12-04 07:55:10|4642.3|4639.5|4642|4639.2|4643|4640.2|4642|4639.2|22
1607068520000|2020-12-04 07:55:20|4642.3|4639.5|4644|4641.2|4644|4641.2|4642|4639.2|8
1607068530000|2020-12-04 07:55:30|4643.8|4641|4645|4642.2|4646|4643.2|4643.8|4641|25
1607068550000|2020-12-04 07:55:50|4645.3|4642.5|4647.3|4644.5|4647.8|4645|4645.3|4642.5|21
1607068560000|2020-12-04 07:56:00|4647|4644.2|4647|4644.2|4647|4644.2|4646|4643.2|28
1607068570000|2020-12-04 07:56:10|4646.8|4644|4646.8|4644|4646.8|4644|4646.8|4644|3
1607068580000|2020-12-04 07:56:20|4647|4644.2|4649|4646.2|4649|4646.2|4647|4644.2|33
1607068590000|2020-12-04 07:56:30|4648.3|4645.5|4649|4646.2|4649|4646.2|4648.3|4645.5|15
1607068600000|2020-12-04 07:56:40|4649.3|4646.5|4649|4646.2|4649.3|4646.5|4649|4646.2|11
1607068610000|2020-12-04 07:56:50|4649.5|4646.7|4650|4647.2|4650|4647.2|4649.3|4646.5|5
1607068620000|2020-12-04 07:57:00|4649.6|4646.8|4647|4644.2|4649.8|4647|4647|4644.2|19
1607068630000|2020-12-04 07:57:10|4647.3|4644.5|4649|4646.2|4650|4647.2|4647.3|4644.5|62
1607068640000|2020-12-04 07:57:20|||||||||7
1607068650000|2020-12-04 07:57:30|4648.8|4646|4648|4645.2|4648.8|4646|4648|4645.2|11
1607068660000|2020-12-04 07:57:40|4648.3|4645.5|4648|4645.2|4648.3|4645.5|4647.8|4645|4
1607068670000|2020-12-04 07:57:50|4647.6|4644.8|4647|4644.2|4647.6|4644.8|4646|4643.2|16
1607068680000|2020-12-04 07:58:00|4646|4643.2|4646|4643.2|4646|4643.2|4645.5|4642.7|55
1607068690000|2020-12-04 07:58:10|4645.3|4642.5|4645.3|4642.5|4645.8|4643|4645.3|4642.5|4
1607068700000|2020-12-04 07:58:20|4645.8|4643|4646|4643.2|4646|4643.2|4645|4642.2|14
1607068710000|2020-12-04 07:58:30|4645.8|4643|4647|4644.2|4647.3|4644.5|4645.8|4643|12
1607068720000|2020-12-04 07:58:40|4647.3|4644.5|4649|4646.2|4649|4646.2|4647.3|4644.5|37
1607068730000|2020-12-04 07:58:50|4649.3|4646.5|4649|4646.2|4649.3|4646.5|4649|4646.2|13
1607068740000|2020-12-04 07:59:00|4649.5|4646.7|4652|4649.2|4652|4649.2|4649|4646.2|71
1607068750000|2020-12-04 07:59:10|4651.8|4649|4651.8|4649|4652.8|4650|4651|4648.2|35
1607068760000|2020-12-04 07:59:20|4651.5|4648.7|4651.5|4648.7|4651.8|4649|4650|4647.2|40
1607068770000|2020-12-04 07:59:30|4651.3|4648.5|4654|4651.2|4654.3|4651.5|4651|4648.2|53
1607068780000|2020-12-04 07:59:40|4653.8|4651|4653.3|4650.5|4654|4651.2|4653.3|4650.5|31
1607068790000|2020-12-04 07:59:50|4654|4651.2|4651|4648.2|4654|4651.2|4651|4648.2|30
1607068800000|2020-12-04 08:00:00|4650.8|4648|4652.3|4649.5|4653.6|4650.8|4650.8|4648|78
1607068810000|2020-12-04 08:00:10|4652|4649.2|4654.3|4651.5|4655|4652.2|4652|4649.2|55
1607068820000|2020-12-04 08:00:20|4654|4651.2|4654|4651.2|4656|4653.2|4654|4651.2|108
1607068830000|2020-12-04 08:00:30|4653.5|4650.7|4655|4652.2|4655.3|4652.5|4653.5|4650.7|28
1607068840000|2020-12-04 08:00:40|4654.3|4651.5|4656|4653.2|4656|4653.2|4654.3|4651.5|79
1607068850000|2020-12-04 08:00:50|4655.8|4653|4656|4653.2|4656.3|4653.5|4655.3|4652.5|17
1607068860000|2020-12-04 08:01:00|4657|4654.2|4658|4655.2|4659|4656.2|4656|4653.2|103
1607068870000|2020-12-04 08:01:10|4658.3|4655.5|4659|4656.2|4659.3|4656.5|4658|4655.2|18
1607068880000|2020-12-04 08:01:20|||||||||16
1607068890000|2020-12-04 08:01:30|4659.5|4656.7|4658|4655.2|4660|4657.2|4657|4654.2|57
1607068900000|2020-12-04 08:01:40|4657.3|4654.5|4655|4652.2|4657.5|4654.7|4654|4651.2|51
1607068910000|2020-12-04 08:01:50|4655.3|4652.5|4654.8|4652|4656|4653.2|4653.8|4651|27
1607068920000|2020-12-04 08:02:00|4655|4652.2|4655|4652.2|4655.8|4653|4654|4651.2|28
1607068930000|2020-12-04 08:02:10|4654.8|4652|4655|4652.2|4656|4653.2|4654.8|4652|6
1607068940000|2020-12-04 08:02:20|4654.8|4652|4654|4651.2|4655|4652.2|4654|4651.2|4
1607068950000|2020-12-04 08:02:30|4654.5|4651.7|4654|4651.2|4655|4652.2|4654|4651.2|27
1607068960000|2020-12-04 08:02:40|4653.3|4650.5|4653|4650.2|4653.3|4650.5|4653|4650.2|13
1607068970000|2020-12-04 08:02:50|||||||||1
1607068980000|2020-12-04 08:03:00|4653.8|4651|4652.8|4650|4653.8|4651|4652.8|4650|16
1607068990000|2020-12-04 08:03:10|4652|4649.2|4651|4648.2|4652|4649.2|4650|4647.2|49
1607069000000|2020-12-04 08:03:20|4650.8|4648|4654|4651.2|4654.3|4651.5|4650.8|4648|68
1607069010000|2020-12-04 08:03:30|4654.3|4651.5|4653|4650.2|4654.8|4652|4653|4650.2|22
1607069020000|2020-12-04 08:03:40|4652.5|4649.7|4653|4650.2|4653|4650.2|4652|4649.2|16
1607069030000|2020-12-04 08:03:50|4652.8|4650|4653|4650.2|4653|4650.2|4652|4649.2|13
1607069040000|2020-12-04 08:04:00|4653.3|4650.5|4655|4652.2|4655|4652.2|4653|4650.2|41
1607069050000|2020-12-04 08:04:10|4654.8|4652|4653|4650.2|4655|4652.2|4653|4650.2|14
1607069060000|2020-12-04 08:04:20|4652.8|4650|4651|4648.2|4652.8|4650|4651|4648.2|21
1607069070000|2020-12-04 08:04:30|4651.5|4648.7|4652.8|4650|4652.8|4650|4651|4648.2|16
1607069080000|2020-12-04 08:04:40|4653|4650.2|4652|4649.2|4653.3|4650.5|4652|4649.2|16
1607069090000|2020-12-04 08:04:50|4651.8|4649|4652|4649.2|4652|4649.2|4651|4648.2|12
1607069100000|2020-12-04 08:05:00|4652.5|4649.7|4652|4649.2|4652.6|4649.8|4652|4649.2|10
1607069110000|2020-12-04 08:05:10|4652.5|4649.7|4653|4650.2|4653|4650.2|4652|4649.2|26
1607069120000|2020-12-04 08:05:20|4652.8|4650|4654|4651.2|4654|4651.2|4651.8|4649|58
1607069130000|2020-12-04 08:05:30|4654.3|4651.5|4654|4651.2|4655|4652.2|4653.5|4650.7|29
1607069140000|2020-12-04 08:05:40|4655|4652.2|4655|4652.2|4656.8|4654|4655|4652.2|45
1607069150000|2020-12-04 08:05:50|4654.8|4652|4656|4653.2|4656|4653.2|4654|4651.2|91
1607069160000|2020-12-04 08:06:00|4655.3|4652.5|4655|4652.2|4655.3|4652.5|4654.3|4651.5|30
1607069170000|2020-12-04 08:06:10|4654.3|4651.5|4655|4652.2|4655.3|4652.5|4654.3|4651.5|31
1607069180000|2020-12-04 08:06:20|4655.3|4652.5|4657|4654.2|4658.3|4655.5|4655|4652.2|68
1607069190000|2020-12-04 08:06:30|4657.3|4654.5|4657.3|4654.5|4657.8|4655|4657|4654.2|28
1607069200000|2020-12-04 08:06:40|4657.8|4655|4657.3|4654.5|4658.3|4655.5|4657.3|4654.5|112
1607069210000|2020-12-04 08:06:50|4657|4654.2|4657|4654.2|4657.8|4655|4657|4654.2|10
1607069220000|2020-12-04 08:07:00|4656.3|4653.5|4657|4654.2|4657|4654.2|4655.8|4653|43
1607069230000|2020-12-04 08:07:10|4656.5|4653.7|4656|4653.2|4657|4654.2|4655|4652.2|50
1607069240000|2020-12-04 08:07:20|4655.5|4652.7|4655|4652.2|4656|4653.2|4655|4652.2|15
1607069250000|2020-12-04 08:07:30|4655.3|4652.5|4652|4649.2|4656|4653.2|4652|4649.2|80
1607069260000|2020-12-04 08:07:40|4652.3|4649.5|4652|4649.2|4653|4650.2|4652|4649.2|15
1607069270000|2020-12-04 08:07:50|4652.5|4649.7|4653|4650.2|4653|4650.2|4652|4649.2|62
1607069280000|2020-12-04 08:08:00|4652|4649.2|4653|4650.2|4654|4651.2|4652|4649.2|23
1607069290000|2020-12-04 08:08:10|4653.8|4651|4654|4651.2|4655|4652.2|4653|4650.2|62
1607069300000|2020-12-04 08:08:20|4653.8|4651|4655|4652.2|4655|4652.2|4653.8|4651|2
1607069310000|2020-12-04 08:08:30|4654|4651.2|4653|4650.2|4654.3|4651.5|4653|4650.2|19
1607069320000|2020-12-04 08:08:40|4652.8|4650|4652.8|4650|4653.8|4651|4652.8|4650|7
1607069330000|2020-12-04 08:08:50|4653|4650.2|4653|4650.2|4653.8|4651|4653|4650.2|8
1607069340000|2020-12-04 08:09:00|4653.8|4651|4653|4650.2|4654|4651.2|4652.8|4650|14
1607069350000|2020-12-04 08:09:10|4652.5|4649.7|4652|4649.2|4652.5|4649.7|4651|4648.2|19
1607069360000|2020-12-04 08:09:20|4651.8|4649|4652.8|4650|4652.8|4650|4650.8|4648|13
1607069370000|2020-12-04 08:09:30|4652.3|4649.5|4652.3|4649.5|4652.8|4650|4652|4649.2|22
1607069380000|2020-12-04 08:09:40|4652|4649.2|4652|4649.2|4652.8|4650|4652|4649.2|13
1607069390000|2020-12-04 08:09:50|4651.8|4649|4652|4649.2|4652.8|4650|4651|4648.2|10
1607069400000|2020-12-04 08:10:00|4652.8|4650|4652|4649.2|4652.8|4650|4651.3|4648.5|15
1607069410000|2020-12-04 08:10:10|4651.8|4649|4653|4650.2|4653|4650.2|4651.8|4649|5
1607069420000|2020-12-04 08:10:20|4653.8|4651|4654.8|4652|4655|4652.2|4653.8|4651|58
1607069430000|2020-12-04 08:10:30|4655|4652.2|4654.5|4651.7|4655|4652.2|4654|4651.2|12
1607069440000|2020-12-04 08:10:40|4654.3|4651.5|4655|4652.2|4656|4653.2|4654|4651.2|22
1607069450000|2020-12-04 08:10:50|4654.8|4652|4654|4651.2|4655|4652.2|4654|4651.2|7
1607069460000|2020-12-04 08:11:00|4654.5|4651.7|4657|4654.2|4658|4655.2|4654|4651.2|49
1607069470000|2020-12-04 08:11:10|4657.8|4655|4656|4653.2|4658|4655.2|4655.8|4653|23
1607069480000|2020-12-04 08:11:20|4656.3|4653.5|4656.3|4653.5|4657|4654.2|4656|4653.2|26
1607069490000|2020-12-04 08:11:30|4656.5|4653.7|4657|4654.2|4658|4655.2|4656|4653.2|44
1607069500000|2020-12-04 08:11:40|4657.3|4654.5|4657|4654.2|4657.8|4655|4657|4654.2|4
1607069510000|2020-12-04 08:11:50|4657.8|4655|4657|4654.2|4657.8|4655|4657|4654.2|8
1607069520000|2020-12-04 08:12:00|4657.3|4654.5|4659|4656.2|4659.3|4656.5|4657|4654.2|29
1607069530000|2020-12-04 08:12:10|4659.3|4656.5|4660|4657.2|4660|4657.2|4659|4656.2|60
1607069540000|2020-12-04 08:12:20|4659.8|4657|4660|4657.2|4660|4657.2|4659.8|4657|17
1607069550000|2020-12-04 08:12:30|4660.3|4657.5|4660|4657.2|4660.3|4657.5|4659.8|4657|21
1607069560000|2020-12-04 08:12:40|4660.8|4658|4660|4657.2|4660.8|4658|4660|4657.2|26
1607069570000|2020-12-04 08:12:50|4660.3|4657.5|4660|4657.2|4660.8|4658|4660|4657.2|44
1607069580000|2020-12-04 08:13:00|4660.3|4657.5|4660.8|4658|4661.8|4659|4660.3|4657.5|62
1607069590000|2020-12-04 08:13:10|4661.5|4658.7|4661|4658.2|4661.8|4659|4660.8|4658|34
1607069600000|2020-12-04 08:13:20|4661.5|4658.7|4661.3|4658.5|4662.8|4660|4661|4658.2|120
1607069610000|2020-12-04 08:13:30|4661|4658.2|4661|4658.2|4662|4659.2|4661|4658.2|31
1607069620000|2020-12-04 08:13:40|4661.3|4658.5|4661|4658.2|4661.8|4659|4660.8|4658|15
1607069630000|2020-12-04 08:13:50|4661.3|4658.5|4661|4658.2|4661.5|4658.7|4660.8|4658|14
1607069640000|2020-12-04 08:14:00|4660.8|4658|4660|4657.2|4660.8|4658|4659.8|4657|24
1607069650000|2020-12-04 08:14:10|4660.6|4657.8|4661.3|4658.5|4661.8|4659|4660.6|4657.8|27
1607069660000|2020-12-04 08:14:20|4661.5|4658.7|4661.8|4659|4662|4659.2|4661|4658.2|27
1607069670000|2020-12-04 08:14:30|4661.3|4658.5|4661|4658.2|4662|4659.2|4660.8|4658|23
1607069680000|2020-12-04 08:14:40|4660.8|4658|4661|4658.2|4661|4658.2|4660.8|4658|16
1607069690000|2020-12-04 08:14:50|4661.3|4658.5|4662|4659.2|4662.8|4660|4661|4658.2|43
1607069700000|2020-12-04 08:15:00|4661.8|4659|4662.8|4660|4663.8|4661|4661|4658.2|87
1607069710000|2020-12-04 08:15:10|4662.5|4659.7|4662.8|4660|4663|4660.2|4662.5|4659.7|8
1607069720000|2020-12-04 08:15:20|4663|4660.2|4663|4660.2|4663.8|4661|4662.8|4660|51
1607069730000|2020-12-04 08:15:30|4662|4659.2|4663|4660.2|4663|4660.2|4662|4659.2|25
1607069740000|2020-12-04 08:15:40|4662.8|4660|4662|4659.2|4663.8|4661|4661.8|4659|75
1607069750000|2020-12-04 08:15:50|4662.3|4659.5|4663|4660.2|4663.8|4661|4662|4659.2|35
1607069760000|2020-12-04 08:16:00|4663.3|4660.5|4663|4660.2|4663.3|4660.5|4662.8|4660|18
1607069770000|2020-12-04 08:16:10|4663.5|4660.7|4663|4660.2|4663.5|4660.7|4662.8|4660|18
1607069780000|2020-12-04 08:16:20|4663.8|4661|4663|4660.2|4663.8|4661|4662.8|4660|45
1607069790000|2020-12-04 08:16:30|4662.8|4660|4662|4659.2|4662.8|4660|4661.8|4659|23
1607069800000|2020-12-04 08:16:40|4661.8|4659|4661|4658.2|4661.8|4659|4660|4657.2|52
1607069810000|2020-12-04 08:16:50|4660.8|4658|4659.8|4657|4660.8|4658|4659.8|4657|27
1607069820000|2020-12-04 08:17:00|4660|4657.2|4659.3|4656.5|4660.8|4658|4659|4656.2|101
1607069830000|2020-12-04 08:17:10|4659|4656.2|4657.8|4655|4659.8|4657|4657.5|4654.7|63
1607069840000|2020-12-04 08:17:20|4657|4654.2|4656|4653.2|4658|4655.2|4655.8|4653|52
1607069850000|2020-12-04 08:17:30|4656.5|4653.7|4656|4653.2|4656.8|4654|4655.8|4653|41
1607069860000|2020-12-04 08:17:40|4656.8|4654|4655.8|4653|4657.8|4655|4655.8|4653|51
1607069870000|2020-12-04 08:17:50|4655.3|4652.5|4655.3|4652.5|4656.8|4654|4655|4652.2|45
1607069880000|2020-12-04 08:18:00|4655.8|4653|4657|4654.2|4657.5|4654.7|4655.8|4653|50
1607069890000|2020-12-04 08:18:10|4657.8|4655|4656.8|4654|4658|4655.2|4656|4653.2|38
1607069900000|2020-12-04 08:18:20|4656.3|4653.5|4656.8|4654|4657|4654.2|4656|4653.2|16
1607069910000|2020-12-04 08:18:30|4656|4653.2|4656.8|4654|4656.8|4654|4656|4653.2|18
1607069920000|2020-12-04 08:18:40|||||||||1
1607069930000|2020-12-04 08:18:50|4655.8|4653|4652.8|4650|4655.8|4653|4652.8|4650|47
1607069940000|2020-12-04 08:19:00|4652.3|4649.5|4651.8|4649|4652.8|4650|4651.8|4649|42
1607069950000|2020-12-04 08:19:10|4652|4649.2|4650|4647.2|4654|4651.2|4650|4647.2|114
1607069960000|2020-12-04 08:19:20|4650.3|4647.5|4652|4649.2|4652|4649.2|4650.3|4647.5|19
1607069970000|2020-12-04 08:19:30|4652.8|4650|4653.8|4651|4653.8|4651|4652.8|4650|16
1607069980000|2020-12-04 08:19:40|4654|4651.2|4655|4652.2|4655|4652.2|4653.8|4651|25
1607069990000|2020-12-04 08:19:50|4654.8|4652|4655|4652.2|4655.8|4653|4654.8|4652|39
1607070000000|2020-12-04 08:20:00|4655.8|4653|4656|4653.2|4656.3|4653.5|4655.3|4652.5|35
1607070010000|2020-12-04 08:20:10|4656.5|4653.7|4654|4651.2|4656.8|4654|4654|4651.2|30
1607070020000|2020-12-04 08:20:20|4654.8|4652|4655|4652.2|4655.8|4653|4654.8|4652|19
1607070030000|2020-12-04 08:20:30|4654.8|4652|4654.8|4652|4655|4652.2|4654.8|4652|0
1607070040000|2020-12-04 08:20:40|4655|4652.2|4655.3|4652.5|4656|4653.2|4654.8|4652|19
1607070050000|2020-12-04 08:20:50|4655.8|4653|4655.3|4652.5|4656|4653.2|4655|4652.2|17
1607070060000|2020-12-04 08:21:00|4655|4652.2|4656|4653.2|4656.8|4654|4655|4652.2|20
1607070070000|2020-12-04 08:21:10|4655.8|4653|4656|4653.2|4656|4653.2|4655.8|4653|3
1607070080000|2020-12-04 08:21:20|4656.3|4653.5|4654|4651.2|4656.8|4654|4653.8|4651|15
1607070090000|2020-12-04 08:21:30|4653.8|4651|4652|4649.2|4653.8|4651|4652|4649.2|29
1607070100000|2020-12-04 08:21:40|4651.3|4648.5|4650.8|4648|4651.3|4648.5|4649.3|4646.5|73
1607070110000|2020-12-04 08:21:50|4651|4648.2|4650.8|4648|4651.1|4648.3|4650.1|4647.3|31
1607070120000|2020-12-04 08:22:00|4650.5|4647.7|4651.1|4648.3|4652.1|4649.3|4650.5|4647.7|38
1607070130000|2020-12-04 08:22:10|4651.3|4648.5|4651.3|4648.5|4652.1|4649.3|4651.1|4648.3|22
1607070140000|2020-12-04 08:22:20|4651.8|4649|4652.1|4649.3|4652.1|4649.3|4651.3|4648.5|6
1607070150000|2020-12-04 08:22:30|4651.6|4648.8|4649.8|4647|4651.6|4648.8|4649.1|4646.3|31
1607070160000|2020-12-04 08:22:40|4649.6|4646.8|4649.1|4646.3|4649.8|4647|4648.8|4646|36
1607070170000|2020-12-04 08:22:50|4649.8|4647|4649.1|4646.3|4649.8|4647|4648.8|4646|24
1607070180000|2020-12-04 08:23:00|4649.8|4647|4649.1|4646.3|4649.8|4647|4649.1|4646.3|15
1607070190000|2020-12-04 08:23:10|4648.8|4646|4648.1|4645.3|4649.1|4646.3|4647.3|4644.5|36
1607070200000|2020-12-04 08:23:20|4647.8|4645|4647.6|4644.8|4647.8|4645|4647.3|4644.5|34
1607070210000|2020-12-04 08:23:30|4647.8|4645|4648.1|4645.3|4648.6|4645.8|4647.3|4644.5|44
1607070220000|2020-12-04 08:23:40|4648.3|4645.5|4649.1|4646.3|4649.3|4646.5|4648.1|4645.3|16
1607070230000|2020-12-04 08:23:50|4649.3|4646.5|4648.1|4645.3|4649.3|4646.5|4648.1|4645.3|1
1607070240000|2020-12-04 08:24:00|4648.3|4645.5|4650.1|4647.3|4650.1|4647.3|4648.1|4645.3|47
1607070250000|2020-12-04 08:24:10|4650.6|4647.8|4650.1|4647.3|4651.1|4648.3|4650.1|4647.3|31
1607070260000|2020-12-04 08:24:20|4650.3|4647.5|4651.1|4648.3|4651.1|4648.3|4650.3|4647.5|10
1607070270000|2020-12-04 08:24:30|4650.8|4648|4650.1|4647.3|4651.1|4648.3|4649.3|4646.5|12
1607070280000|2020-12-04 08:24:40|4649.8|4647|4650.1|4647.3|4650.8|4648|4649.8|4647|16
1607070290000|2020-12-04 08:24:50|4649.8|4647|4651.1|4648.3|4652.1|4649.3|4649.8|4647|30
1607070300000|2020-12-04 08:25:00|4651.3|4648.5|4651.3|4648.5|4652.1|4649.3|4651.1|4648.3|31
1607070310000|2020-12-04 08:25:10|4651.6|4648.8|4652.1|4649.3|4652.1|4649.3|4650.1|4647.3|53
1607070320000|2020-12-04 08:25:20|4651.8|4649|4654.3|4651.5|4654.3|4651.5|4651.8|4649|37
1607070330000|2020-12-04 08:25:30|4654.8|4652|4653.1|4650.3|4654.8|4652|4652.1|4649.3|53
1607070340000|2020-12-04 08:25:40|4652.8|4650|4651.6|4648.8|4652.8|4650|4651.1|4648.3|26
1607070350000|2020-12-04 08:25:50|4651.1|4648.3|4652.1|4649.3|4652.1|4649.3|4650.8|4648|7
1607070360000|2020-12-04 08:26:00|4653.1|4650.3|4653.1|4650.3|4653.1|4650.3|4653.1|4650.3|16
1607070370000|2020-12-04 08:26:10|4654.1|4651.3|4654.1|4651.3|4654.8|4652|4654.1|4651.3|47
1607070380000|2020-12-04 08:26:20|4653.3|4650.5|4653.1|4650.3|4653.3|4650.5|4653.1|4650.3|18
1607070390000|2020-12-04 08:26:30|||||||||2
1607070400000|2020-12-04 08:26:40|4653.3|4650.5|4654.1|4651.3|4654.1|4651.3|4653.1|4650.3|25
1607070410000|2020-12-04 08:26:50|4653.3|4650.5|4654.1|4651.3|4654.1|4651.3|4653.3|4650.5|16
1607070420000|2020-12-04 08:27:00|4653.8|4651|4655.1|4652.3|4655.1|4652.3|4653.8|4651|36
1607070430000|2020-12-04 08:27:10|4654.6|4651.8|4654.1|4651.3|4655.1|4652.3|4654.1|4651.3|21
1607070440000|2020-12-04 08:27:20|4653.8|4651|4653.1|4650.3|4654.1|4651.3|4653.1|4650.3|11
1607070450000|2020-12-04 08:27:30|4653.6|4650.8|4653.3|4650.5|4654.1|4651.3|4652.3|4649.5|31
1607070460000|2020-12-04 08:27:40|4653.1|4650.3|4654.1|4651.3|4654.1|4651.3|4653.1|4650.3|10
1607070470000|2020-12-04 08:27:50|4653.8|4651|4655.1|4652.3|4655.1|4652.3|4653.1|4650.3|18
1607070480000|2020-12-04 08:28:00|4654.8|4652|4654.1|4651.3|4655.8|4653|4654.1|4651.3|46
1607070490000|2020-12-04 08:28:10|4654.3|4651.5|4654.1|4651.3|4654.3|4651.5|4653.1|4650.3|25
1607070500000|2020-12-04 08:28:20|||||||||1
1607070510000|2020-12-04 08:28:30|4653.8|4651|4654.1|4651.3|4654.3|4651.5|4653.3|4650.5|15
1607070520000|2020-12-04 08:28:40|4653.3|4650.5|4653.3|4650.5|4654.1|4651.3|4651.6|4648.8|47
1607070530000|2020-12-04 08:28:50|4653.1|4650.3|4653.1|4650.3|4654.1|4651.3|4653.1|4650.3|11
1607070540000|2020-12-04 08:29:00|4652.8|4650|4654.1|4651.3|4654.1|4651.3|4652.3|4649.5|16
1607070560000|2020-12-04 08:29:20|4654.3|4651.5|4655.1|4652.3|4655.1|4652.3|4654.1|4651.3|15
1607070570000|2020-12-04 08:29:30|4654.6|4651.8|4654.8|4652|4655.1|4652.3|4654.1|4651.3|19
1607070580000|2020-12-04 08:29:40|4655.1|4652.3|4655.1|4652.3|4655.3|4652.5|4654.8|4652|32
1607070590000|2020-12-04 08:29:50|4655.3|4652.5|4657.1|4654.3|4657.8|4655|4655.1|4652.3|85
1607070600000|2020-12-04 08:30:00|4658.1|4655.3|4658.1|4655.3|4658.1|4655.3|4656.1|4653.3|119
1607070610000|2020-12-04 08:30:10|4657.8|4655|4656.1|4653.3|4658.1|4655.3|4655.8|4653|39
1607070620000|2020-12-04 08:30:20|4656.3|4653.5|4655.1|4652.3|4656.3|4653.5|4654.3|4651.5|89
1607070630000|2020-12-04 08:30:30|4654.8|4652|4655.3|4652.5|4656.1|4653.3|4654.1|4651.3|69
1607070640000|2020-12-04 08:30:40|4656.1|4653.3|4658.1|4655.3|4658.1|4655.3|4655.3|4652.5|38
1607070650000|2020-12-04 08:30:50|4658.3|4655.5|4659.3|4656.5|4660.6|4657.8|4658.1|4655.3|102
1607070660000|2020-12-04 08:31:00|4659.1|4656.3|4657.6|4654.8|4659.3|4656.5|4657.1|4654.3|29
1607070670000|2020-12-04 08:31:10|4657.8|4655|4660.1|4657.3|4660.1|4657.3|4657.6|4654.8|43
1607070680000|2020-12-04 08:31:20|4659.8|4657|4660.1|4657.3|4660.3|4657.5|4659.1|4656.3|41
1607070690000|2020-12-04 08:31:30|4659.8|4657|4659.1|4656.3|4660.1|4657.3|4659.1|4656.3|13
1607070700000|2020-12-04 08:31:40|4659.3|4656.5|4660.1|4657.3|4661.1|4658.3|4659.1|4656.3|47
1607070710000|2020-12-04 08:31:50|4659.8|4657|4659.1|4656.3|4660.1|4657.3|4659.1|4656.3|21
1607070720000|2020-12-04 08:32:00|4659.8|4657|4661.1|4658.3|4661.8|4659|4659.1|4656.3|53
1607070730000|2020-12-04 08:32:10|4660.3|4657.5|4661.1|4658.3|4661.3|4658.5|4659.8|4657|40
1607070740000|2020-12-04 08:32:20|4661.3|4658.5|4661.1|4658.3|4661.8|4659|4661.1|4658.3|5
1607070750000|2020-12-04 08:32:30|4660.1|4657.3|4661.1|4658.3|4661.8|4659|4660.1|4657.3|19
1607070760000|2020-12-04 08:32:40|4661.3|4658.5|4661.8|4659|4661.8|4659|4661.1|4658.3|28
1607070770000|2020-12-04 08:32:50|4661.6|4658.8|4662.1|4659.3|4662.3|4659.5|4661.6|4658.8|30
1607070780000|2020-12-04 08:33:00|4661.8|4659|4661.1|4658.3|4662.8|4660|4660.8|4658|40
1607070790000|2020-12-04 08:33:10|4661.8|4659|4661.1|4658.3|4662.1|4659.3|4660.8|4658|45
1607070800000|2020-12-04 08:33:20|4662.1|4659.3|4662.1|4659.3|4663.5|4660.7|4661.1|4658.3|88
1607070810000|2020-12-04 08:33:30|4661.8|4659|4661.3|4658.5|4663.1|4660.3|4661.3|4658.5|97
1607070820000|2020-12-04 08:33:40|4662.1|4659.3|4663.3|4660.5|4663.3|4660.5|4661.6|4658.8|74
1607070830000|2020-12-04 08:33:50|4663.1|4660.3|4669.1|4666.3|4669.1|4666.3|4663.1|4660.3|255
1607070840000|2020-12-04 08:34:00|4668.8|4666|4669.1|4666.3|4670.8|4668|4668.1|4665.3|173
1607070850000|2020-12-04 08:34:10|4669.3|4666.5|4670.1|4667.3|4670.1|4667.3|4668.8|4666|41
1607070860000|2020-12-04 08:34:20|4669.3|4666.5|4669.3|4666.5|4670.1|4667.3|4669.3|4666.5|25
1607070870000|2020-12-04 08:34:30|4669.8|4667|4670.1|4667.3|4671.1|4668.3|4669.8|4667|61
1607070880000|2020-12-04 08:34:40|4669.6|4666.8|4671.1|4668.3|4671.8|4669|4669.1|4666.3|218
1607070890000|2020-12-04 08:34:50|4671.3|4668.5|4671.1|4668.3|4671.8|4669|4671.1|4668.3|7
1607070900000|2020-12-04 08:35:00|4671.8|4669|4671.8|4669|4672.8|4670|4671.8|4669|77
1607070910000|2020-12-04 08:35:10|4671.1|4668.3|4670.3|4667.5|4671.3|4668.5|4670.3|4667.5|30
1607070920000|2020-12-04 08:35:20|4670.1|4667.3|4671.1|4668.3|4671.1|4668.3|4669.1|4666.3|37
1607070930000|2020-12-04 08:35:30|4670.8|4668|4670.1|4667.3|4671.1|4668.3|4670.1|4667.3|18
1607070940000|2020-12-04 08:35:40|4670.3|4667.5|4670.1|4667.3|4670.3|4667.5|4670.1|4667.3|7
1607070950000|2020-12-04 08:35:50|4670.3|4667.5|4671.1|4668.3|4671.1|4668.3|4670.1|4667.3|39
1607070960000|2020-12-04 08:36:00|4670.8|4668|4670.1|4667.3|4671.1|4668.3|4669.6|4666.8|40
1607070970000|2020-12-04 08:36:10|4670.3|4667.5|4670.8|4668|4671.1|4668.3|4670.1|4667.3|13
1607070980000|2020-12-04 08:36:20|4670.3|4667.5|4670.3|4667.5|4671.1|4668.3|4670.1|4667.3|25
1607070990000|2020-12-04 08:36:30|4670.1|4667.3|4670.3|4667.5|4670.3|4667.5|4669.3|4666.5|43
1607071000000|2020-12-04 08:36:40|4670.1|4667.3|4670.1|4667.3|4671.1|4668.3|4670.1|4667.3|21
1607071010000|2020-12-04 08:36:50|4670.8|4668|4669.8|4667|4670.8|4668|4669.8|4667|10
1607071020000|2020-12-04 08:37:00|4670.1|4667.3|4668.8|4666|4670.1|4667.3|4668.8|4666|22
1607071030000|2020-12-04 08:37:10|4669.1|4666.3|4669.1|4666.3|4669.8|4667|4669.1|4666.3|47
1607071040000|2020-12-04 08:37:20|4669.3|4666.5|4668.8|4666|4670.1|4667.3|4668.8|4666|54
1607071050000|2020-12-04 08:37:30|4669.3|4666.5|4667.1|4664.3|4669.3|4666.5|4667.1|4664.3|130
1607071060000|2020-12-04 08:37:40|4667.3|4664.5|4666.1|4663.3|4667.8|4665|4666.1|4663.3|112
1607071070000|2020-12-04 08:37:50|4665.8|4663|4665.1|4662.3|4666.3|4663.5|4664.8|4662|45
1607071080000|2020-12-04 08:38:00|4664.8|4662|4667.1|4664.3|4667.3|4664.5|4664.8|4662|77
1607071090000|2020-12-04 08:38:10|4667.8|4665|4669.1|4666.3|4669.8|4667|4667.3|4664.5|44
1607071100000|2020-12-04 08:38:20|4669.8|4667|4669.1|4666.3|4670.6|4667.8|4669.1|4666.3|37
1607071110000|2020-12-04 08:38:30|4668.8|4666|4670.1|4667.3|4670.1|4667.3|4668.1|4665.3|20
1607071120000|2020-12-04 08:38:40|4669.8|4667|4670.1|4667.3|4670.8|4668|4669.3|4666.5|32
1607071130000|2020-12-04 08:38:50|4670.3|4667.5|4670.1|4667.3|4670.8|4668|4670.1|4667.3|29
1607071140000|2020-12-04 08:39:00|4670.3|4667.5|4669.1|4666.3|4670.3|4667.5|4669.1|4666.3|37
1607071150000|2020-12-04 08:39:10|4669.6|4666.8|4670.1|4667.3|4670.1|4667.3|4669.6|4666.8|20
1607071160000|2020-12-04 08:39:20|4670.3|4667.5|4670.1|4667.3|4670.8|4668|4670.1|4667.3|23
1607071170000|2020-12-04 08:39:30|4670.3|4667.5|4670.1|4667.3|4670.8|4668|4670.1|4667.3|12
1607071180000|2020-12-04 08:39:40|4670.3|4667.5|4670.1|4667.3|4670.6|4667.8|4670.1|4667.3|12
1607071190000|2020-12-04 08:39:50|4670.3|4667.5|4670.1|4667.3|4670.8|4668|4669.8|4667|61
1607071200000|2020-12-04 08:40:00|4670.8|4668|4669.3|4666.5|4671.1|4668.3|4669.1|4666.3|63
1607071210000|2020-12-04 08:40:10|4669.5|4666.7|4669.1|4666.3|4670.1|4667.3|4669.1|4666.3|42
1607071220000|2020-12-04 08:40:20|4668.8|4666|4669.3|4666.5|4669.6|4666.8|4668.1|4665.3|45
1607071230000|2020-12-04 08:40:30|4669.1|4666.3|4669.8|4667|4670.1|4667.3|4668.8|4666|28
1607071240000|2020-12-04 08:40:40|4670.1|4667.3|4669.1|4666.3|4670.1|4667.3|4668.8|4666|35
1607071250000|2020-12-04 08:40:50|4668.8|4666|4668.8|4666|4669.1|4666.3|4667.8|4665|30
1607071260000|2020-12-04 08:41:00|4668.6|4665.8|4667.8|4665|4668.8|4666|4667.8|4665|24
1607071270000|2020-12-04 08:41:10|4668.1|4665.3|4667.8|4665|4668.1|4665.3|4667.8|4665|7
1607071280000|2020-12-04 08:41:20|4668.1|4665.3|4670.1|4667.3|4670.8|4668|4668.1|4665.3|46
1607071290000|2020-12-04 08:41:30|4669.8|4667|4669.8|4667|4670.1|4667.3|4669.8|4667|1
1607071300000|2020-12-04 08:41:40|4670.1|4667.3|4669.1|4666.3|4670.1|4667.3|4669.1|4666.3|21
1607071310000|2020-12-04 08:41:50|4669.3|4666.5|4669.1|4666.3|4669.8|4667|4668.1|4665.3|20
1607071320000|2020-12-04 08:42:00|4668.8|4666|4671.1|4668.3|4671.1|4668.3|4668.8|4666|38
1607071330000|2020-12-04 08:42:10|4671.3|4668.5|4670.3|4667.5|4672.1|4669.3|4670.3|4667.5|29
1607071340000|2020-12-04 08:42:20|4670.1|4667.3|4670.1|4667.3|4671.1|4668.3|4670.1|4667.3|14
1607071350000|2020-12-04 08:42:30|4670.8|4668|4670.8|4668|4671.1|4668.3|4670.1|4667.3|11
1607071360000|2020-12-04 08:42:40|4670.3|4667.5|4670.3|4667.5|4671.1|4668.3|4670.3|4667.5|13
1607071370000|2020-12-04 08:42:50|4670.8|4668|4671.1|4668.3|4671.1|4668.3|4670.6|4667.8|6
1607071380000|2020-12-04 08:43:00|4671.3|4668.5|4671.1|4668.3|4671.3|4668.5|4671.1|4668.3|7
1607071390000|2020-12-04 08:43:10|4671.3|4668.5|4672.8|4670|4672.8|4670|4671.1|4668.3|69
1607071400000|2020-12-04 08:43:20|4673.3|4670.5|4673.6|4670.8|4673.6|4670.8|4673.1|4670.3|25
1607071410000|2020-12-04 08:43:30|4673.8|4671|4673.1|4670.3|4673.8|4671|4672.3|4669.5|40
1607071420000|2020-12-04 08:43:40|4672.8|4670|4673.1|4670.3|4673.3|4670.5|4672.8|4670|30
1607071430000|2020-12-04 08:43:50|4673.3|4670.5|4673.3|4670.5|4673.8|4671|4673.3|4670.5|65
1607071440000|2020-12-04 08:44:00|4673.1|4670.3|4673.1|4670.3|4673.8|4671|4673.1|4670.3|20
1607071450000|2020-12-04 08:44:10|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|6
1607071460000|2020-12-04 08:44:20|4673.1|4670.3|4673.1|4670.3|4673.3|4670.5|4673.1|4670.3|4
1607071470000|2020-12-04 08:44:30|4672.8|4670|4674.8|4672|4674.8|4672|4672.8|4670|85
1607071480000|2020-12-04 08:44:40|||||||||32
1607071490000|2020-12-04 08:44:50|4675.1|4672.3|4675.1|4672.3|4675.1|4672.3|4674.8|4672|5
1607071500000|2020-12-04 08:45:00|4674.8|4672|4675.1|4672.3|4675.1|4672.3|4674.1|4671.3|47
1607071510000|2020-12-04 08:45:10|4674.8|4672|4675.1|4672.3|4675.1|4672.3|4674.3|4671.5|40
1607071520000|2020-12-04 08:45:20|4675.8|4673|4675.1|4672.3|4675.8|4673|4674.3|4671.5|62
1607071530000|2020-12-04 08:45:30|4675.5|4672.7|4675.1|4672.3|4676.1|4673.3|4675.1|4672.3|47
1607071540000|2020-12-04 08:45:40|4675.8|4673|4675.8|4673|4676.3|4673.5|4675.8|4673|18
1607071550000|2020-12-04 08:45:50|||||||||13
1607071560000|2020-12-04 08:46:00|4675.3|4672.5|4674.1|4671.3|4675.8|4673|4674.1|4671.3|72
1607071570000|2020-12-04 08:46:10|4674.8|4672|4674.8|4672|4675.1|4672.3|4674.3|4671.5|38
1607071580000|2020-12-04 08:46:20|4675.1|4672.3|4675.1|4672.3|4675.8|4673|4674.8|4672|44
1607071590000|2020-12-04 08:46:30|4675.3|4672.5|4675.1|4672.3|4675.6|4672.8|4674.8|4672|15
1607071600000|2020-12-04 08:46:40|4675.3|4672.5|4675.3|4672.5|4675.8|4673|4675.1|4672.3|39
1607071610000|2020-12-04 08:46:50|4675.1|4672.3|4675.1|4672.3|4675.6|4672.8|4675.1|4672.3|6
1607071620000|2020-12-04 08:47:00|4674.8|4672|4674.1|4671.3|4674.8|4672|4674.1|4671.3|24
1607071630000|2020-12-04 08:47:10|4674.6|4671.8|4674.1|4671.3|4674.8|4672|4674.1|4671.3|11
1607071640000|2020-12-04 08:47:20|4673.8|4671|4674.1|4671.3|4674.3|4671.5|4673.3|4670.5|52
1607071650000|2020-12-04 08:47:30|4673.8|4671|4673.8|4671|4674.3|4671.5|4673.3|4670.5|40
1607071660000|2020-12-04 08:47:40|4674.1|4671.3|4674.1|4671.3|4674.1|4671.3|4673.8|4671|1
1607071670000|2020-12-04 08:47:50|4673.8|4671|4673.1|4670.3|4674.1|4671.3|4672.8|4670|29
1607071680000|2020-12-04 08:48:00|4673.3|4670.5|4671.8|4669|4673.3|4670.5|4670.8|4668|115
1607071690000|2020-12-04 08:48:10|4671.6|4668.8|4672.8|4670|4672.8|4670|4670.8|4668|113
1607071700000|2020-12-04 08:48:20|4672.3|4669.5|4671.8|4669|4672.3|4669.5|4671.1|4668.3|43
1607071710000|2020-12-04 08:48:30|4672|4669.2|4668.8|4666|4672.8|4670|4668.8|4666|2016
1607071720000|2020-12-04 08:48:40|4669.3|4666.5|4666.5|4663.7|4670.5|4667.7|4665.5|4662.7|454
1607071730000|2020-12-04 08:48:50|4666.8|4664|4667.5|4664.7|4668.3|4665.5|4666.5|4663.7|161
1607071740000|2020-12-04 08:49:00|4667.3|4664.5|4666.3|4663.5|4668.3|4665.5|4663.3|4660.5|237
1607071750000|2020-12-04 08:49:10|4666|4663.2|4667.5|4664.7|4668.5|4665.7|4665.5|4662.7|70
1607071760000|2020-12-04 08:49:20|4667.8|4665|4667.3|4664.5|4668.3|4665.5|4666.5|4663.7|47
1607071770000|2020-12-04 08:49:30|4667.5|4664.7|4666.5|4663.7|4668.5|4665.7|4666.5|4663.7|62
1607071780000|2020-12-04 08:49:40|4665.8|4663|4664.5|4661.7|4665.8|4663|4664.5|4661.7|41
1607071790000|2020-12-04 08:49:50|4665.3|4662.5|4664.3|4661.5|4665.5|4662.7|4663.3|4660.5|112
1607071800000|2020-12-04 08:50:00|4664.5|4661.7|4667.3|4664.5|4667.3|4664.5|4664.5|4661.7|180
1607071810000|2020-12-04 08:50:10|4666.8|4664|4667.3|4664.5|4667.3|4664.5|4666.5|4663.7|16
1607071820000|2020-12-04 08:50:20|4667|4664.2|4665.5|4662.7|4667.3|4664.5|4665|4662.2|51
1607071830000|2020-12-04 08:50:30|4665.3|4662.5|4664.8|4662|4666.5|4663.7|4664.8|4662|56
1607071840000|2020-12-04 08:50:40|4664.5|4661.7|4665.3|4662.5|4665.5|4662.7|4664.5|4661.7|29
1607071850000|2020-12-04 08:50:50|4665.5|4662.7|4665.5|4662.7|4665.5|4662.7|4665.3|4662.5|27
1607071860000|2020-12-04 08:51:00|4665.3|4662.5|4667.3|4664.5|4667.5|4664.7|4665.3|4662.5|44
1607071870000|2020-12-04 08:51:10|4667.5|4664.7|4667.5|4664.7|4667.8|4665|4666.5|4663.7|23
1607071880000|2020-12-04 08:51:20|4667.3|4664.5|4666.5|4663.7|4667.8|4665|4666.5|4663.7|6
1607071890000|2020-12-04 08:51:30|4666.8|4664|4667|4664.2|4667.3|4664.5|4666.5|4663.7|10
1607071900000|2020-12-04 08:51:40|4666.5|4663.7|4666.5|4663.7|4666.8|4664|4666.5|4663.7|5
1607071910000|2020-12-04 08:51:50|4666.8|4664|4666.5|4663.7|4666.8|4664|4665.5|4662.7|18
1607071920000|2020-12-04 08:52:00|4666.3|4663.5|4665.8|4663|4666.3|4663.5|4665.5|4662.7|54
1607071930000|2020-12-04 08:52:10|4666.3|4663.5|4667.3|4664.5|4668|4665.2|4666.3|4663.5|30
1607071940000|2020-12-04 08:52:20|4666.8|4664|4667.5|4664.7|4668.5|4665.7|4666.8|4664|28
1607071950000|2020-12-04 08:52:30|4667.8|4665|4667.5|4664.7|4668.5|4665.7|4667.5|4664.7|17
1607071960000|2020-12-04 08:52:40|4667.3|4664.5|4666.8|4664|4667.3|4664.5|4666.5|4663.7|9
1607071970000|2020-12-04 08:52:50|4666.5|4663.7|4664.8|4662|4666.5|4663.7|4664.3|4661.5|107
1607071980000|2020-12-04 08:53:00|4664.5|4661.7|4664.5|4661.7|4664.8|4662|4664.5|4661.7|24
1607071990000|2020-12-04 08:53:10|4665|4662.2|4664.5|4661.7|4665.5|4662.7|4664.5|4661.7|57
1607072000000|2020-12-04 08:53:20|4664.8|4662|4664.5|4661.7|4665.5|4662.7|4664.5|4661.7|17
1607072010000|2020-12-04 08:53:30|4664|4661.2|4666.5|4663.7|4666.5|4663.7|4663.8|4661|40
1607072020000|2020-12-04 08:53:40|4666.1|4663.3|4665.5|4662.7|4666.5|4663.7|4665.5|4662.7|8
1607072030000|2020-12-04 08:53:50|4664.5|4661.7|4657.8|4655|4664.5|4661.7|4657.3|4654.5|251
1607072040000|2020-12-04 08:54:00|4657.5|4654.7|4656.8|4654|4658.8|4656|4653.8|4651|430
1607072050000|2020-12-04 08:54:10|4657.3|4654.5|4657.5|4654.7|4658.5|4655.7|4656.8|4654|75
1607072060000|2020-12-04 08:54:20|4656.8|4654|4657.5|4654.7|4657.8|4655|4656.8|4654|26
1607072070000|2020-12-04 08:54:30|4656.8|4654|4658.5|4655.7|4659.1|4656.3|4656.8|4654|102
1607072080000|2020-12-04 08:54:40|4659|4656.2|4660.5|4657.7|4662|4659.2|4659|4656.2|163
1607072090000|2020-12-04 08:54:50|4660.8|4658|4663.5|4660.7|4663.5|4660.7|4660.8|4658|106
1607072100000|2020-12-04 08:55:00|4664.3|4661.5|4664.5|4661.7|4665.5|4662.7|4663.8|4661|124
1607072110000|2020-12-04 08:55:10|4664.3|4661.5|4665.3|4662.5|4665.5|4662.7|4664.3|4661.5|68
1607072120000|2020-12-04 08:55:20|4665.5|4662.7|4666.5|4663.7|4666.5|4663.7|4665.5|4662.7|13
1607072130000|2020-12-04 08:55:30|4666.3|4663.5|4668.5|4665.7|4669.3|4666.5|4665.8|4663|82
1607072140000|2020-12-04 08:55:40|4669.3|4666.5|4668.8|4666|4669.3|4666.5|4668.3|4665.5|41
1607072150000|2020-12-04 08:55:50|4668.5|4665.7|4666.5|4663.7|4668.5|4665.7|4666.5|4663.7|34
1607072160000|2020-12-04 08:56:00|4666.8|4664|4667.5|4664.7|4667.8|4665|4666.5|4663.7|34
1607072180000|2020-12-04 08:56:20|4666.8|4664|4668.5|4665.7|4670.3|4667.5|4666.8|4664|76
1607072190000|2020-12-04 08:56:30|4667.8|4665|4668.3|4665.5|4668.5|4665.7|4667.8|4665|21
1607072200000|2020-12-04 08:56:40|4668.5|4665.7|4668.5|4665.7|4668.5|4665.7|4667.5|4664.7|15
1607072210000|2020-12-04 08:56:50|4667.5|4664.7|4667.5|4664.7|4667.5|4664.7|4667.5|4664.7|32
1607072220000|2020-12-04 08:57:00|4667.1|4664.3|4666.5|4663.7|4667.1|4664.3|4665.5|4662.7|42
1607072230000|2020-12-04 08:57:10|4666.8|4664|4666.5|4663.7|4667|4664.2|4666.5|4663.7|13
1607072240000|2020-12-04 08:57:20|4665.5|4662.7|4666.5|4663.7|4666.5|4663.7|4665.5|4662.7|18
1607072250000|2020-12-04 08:57:30|4666.3|4663.5|4667.5|4664.7|4668.5|4665.7|4666.3|4663.5|30
1607072260000|2020-12-04 08:57:40|4668.3|4665.5|4668.5|4665.7|4668.8|4666|4668.3|4665.5|23
1607072270000|2020-12-04 08:57:50|4668.8|4666|4670.5|4667.7|4670.5|4667.7|4668.5|4665.7|28
1607072280000|2020-12-04 08:58:00|4670.8|4668|4670.5|4667.7|4670.8|4668|4670.3|4667.5|50
1607072290000|2020-12-04 08:58:10|4670.3|4667.5|4670.5|4667.7|4670.5|4667.7|4670.3|4667.5|18
1607072300000|2020-12-04 08:58:20|||||||||4
1607072310000|2020-12-04 08:58:30|4671.3|4668.5|4670.5|4667.7|4671.5|4668.7|4670.5|4667.7|52
1607072320000|2020-12-04 08:58:40|4671|4668.2|4672.5|4669.7|4672.8|4670|4671|4668.2|40
1607072330000|2020-12-04 08:58:50|4672.3|4669.5|4671.5|4668.7|4672.5|4669.7|4671.5|4668.7|35
1607072340000|2020-12-04 08:59:00|4671.3|4668.5|4672.5|4669.7|4672.5|4669.7|4669.5|4666.7|101
1607072350000|2020-12-04 08:59:10|4672.3|4669.5|4673.5|4670.7|4674.5|4671.7|4672|4669.2|49
1607072360000|2020-12-04 08:59:20|4673.3|4670.5|4672.5|4669.7|4673.5|4670.7|4672.3|4669.5|23
1607072370000|2020-12-04 08:59:30|4672|4669.2|4673.5|4670.7|4673.5|4670.7|4671.8|4669|22
1607072380000|2020-12-04 08:59:40|4673.3|4670.5|4673.5|4670.7|4674.5|4671.7|4672.8|4670|59
1607072390000|2020-12-04 08:59:50|4673.3|4670.5|4672.8|4670|4673.5|4670.7|4672.8|4670|21
1607072400000|2020-12-04 09:00:00|4672.5|4669.7|4668.3|4665.5|4672.8|4670|4667.3|4664.5|89
1607072410000|2020-12-04 09:00:10|4667.5|4664.7|4666.5|4663.7|4667.5|4664.7|4665.3|4662.5|58
1607072420000|2020-12-04 09:00:20|4667.3|4664.5|4669.5|4666.7|4670.3|4667.5|4667|4664.2|39
1607072430000|2020-12-04 09:00:30|4670.3|4667.5|4669.8|4667|4670.5|4667.7|4669.5|4666.7|68
1607072440000|2020-12-04 09:00:40|4670.3|4667.5|4671.5|4668.7|4671.5|4668.7|4669.5|4666.7|18
1607072450000|2020-12-04 09:00:50|||||||||2
1607072460000|2020-12-04 09:01:00|4671.1|4668.3|4670.3|4667.5|4671.5|4668.7|4670|4667.2|10
1607072470000|2020-12-04 09:01:10|4670.5|4667.7|4667.5|4664.7|4670.5|4667.7|4667.5|4664.7|33
1607072480000|2020-12-04 09:01:20|4667.8|4665|4665.5|4662.7|4667.8|4665|4665.5|4662.7|69
1607072490000|2020-12-04 09:01:30|4664.8|4662|4663.8|4661|4664.8|4662|4663.5|4660.7|44
1607072500000|2020-12-04 09:01:40|4664.3|4661.5|4664.3|4661.5|4664.5|4661.7|4663.3|4660.5|56
1607072510000|2020-12-04 09:01:50|4664.5|4661.7|4663|4660.2|4664.5|4661.7|4662.8|4660|65
1607072520000|2020-12-04 09:02:00|4662.5|4659.7|4663|4660.2|4663.3|4660.5|4661.8|4659|53
1607072530000|2020-12-04 09:02:10|4662.8|4660|4663.5|4660.7|4663.8|4661|4662.5|4659.7|36
1607072540000|2020-12-04 09:02:20|4663.3|4660.5|4664.5|4661.7|4664.5|4661.7|4663.3|4660.5|14
1607072550000|2020-12-04 09:02:30|4664.3|4661.5|4664.5|4661.7|4664.5|4661.7|4664.3|4661.5|3
1607072560000|2020-12-04 09:02:40|4664.8|4662|4663.8|4661|4664.8|4662|4663.8|4661|17
1607072570000|2020-12-04 09:02:50|4664.3|4661.5|4664.8|4662|4665|4662.2|4663.8|4661|26
1607072580000|2020-12-04 09:03:00|4664.5|4661.7|4666.5|4663.7|4666.8|4664|4664.5|4661.7|11
1607072590000|2020-12-04 09:03:10|4665.8|4663|4664|4661.2|4666.5|4663.7|4663.8|4661|48
1607072600000|2020-12-04 09:03:20|4664.3|4661.5|4662.5|4659.7|4664.5|4661.7|4662.5|4659.7|14
1607072610000|2020-12-04 09:03:30|||||||||6
1607072620000|2020-12-04 09:03:40|4662.3|4659.5|4662.5|4659.7|4663.3|4660.5|4661.8|4659|31
1607072630000|2020-12-04 09:03:50|4662.3|4659.5|4663.5|4660.7|4663.5|4660.7|4661.5|4658.7|28
1607072640000|2020-12-04 09:04:00|4663.3|4660.5|4663.3|4660.5|4663.5|4660.7|4662.5|4659.7|18
1607072650000|2020-12-04 09:04:10|4662.8|4660|4662.5|4659.7|4662.8|4660|4661.5|4658.7|30
1607072660000|2020-12-04 09:04:20|4661.5|4658.7|4662.5|4659.7|4662.5|4659.7|4661.5|4658.7|14
1607072670000|2020-12-04 09:04:30|4661.8|4659|4662.1|4659.3|4662.5|4659.7|4661.5|4658.7|21
1607072680000|2020-12-04 09:04:40|4662.3|4659.5|4661.5|4658.7|4662.3|4659.5|4661.5|4658.7|12
1607072690000|2020-12-04 09:04:50|4661.8|4659|4661.5|4658.7|4662.3|4659.5|4661.5|4658.7|9
1607072700000|2020-12-04 09:05:00|4662.5|4659.7|4662.5|4659.7|4662.5|4659.7|4662|4659.2|18
1607072710000|2020-12-04 09:05:10|4661.8|4659|4662.8|4660|4662.8|4660|4660.8|4658|74
1607072720000|2020-12-04 09:05:20|4662.5|4659.7|4663.3|4660.5|4663.5|4660.7|4661.8|4659|68
1607072730000|2020-12-04 09:05:30|4662.8|4660|4662.5|4659.7|4663.3|4660.5|4662.5|4659.7|6
1607072740000|2020-12-04 09:05:40|4662.3|4659.5|4661.8|4659|4662.3|4659.5|4661.8|4659|9
1607072750000|2020-12-04 09:05:50|4661.5|4658.7|4661.5|4658.7|4661.5|4658.7|4661.5|4658.7|0
1607072760000|2020-12-04 09:06:00|4661.8|4659|4661.8|4659|4662.5|4659.7|4661.5|4658.7|13
1607072770000|2020-12-04 09:06:10|4661.5|4658.7|4664.8|4662|4664.8|4662|4661.5|4658.7|36
1607072780000|2020-12-04 09:06:20|4664.5|4661.7|4662.5|4659.7|4664.8|4662|4662.5|4659.7|9
1607072790000|2020-12-04 09:06:30|4662.8|4660|4661.5|4658.7|4663|4660.2|4661.5|4658.7|3
1607072800000|2020-12-04 09:06:40|4661.3|4658.5|4660.5|4657.7|4661.5|4658.7|4660.5|4657.7|35
1607072810000|2020-12-04 09:06:50|4660.8|4658|4660.8|4658|4661.5|4658.7|4659.8|4657|36
1607072820000|2020-12-04 09:07:00|4661|4658.2|4661.5|4658.7|4661.8|4659|4660.8|4658|13
1607072830000|2020-12-04 09:07:10|4661.3|4658.5|4661.5|4658.7|4661.5|4658.7|4660.5|4657.7|28
1607072840000|2020-12-04 09:07:20|4661.3|4658.5|4660.5|4657.7|4661.5|4658.7|4660.3|4657.5|19
1607072850000|2020-12-04 09:07:30|4660.1|4657.3|4659.8|4657|4660.5|4657.7|4659.5|4656.7|25
1607072860000|2020-12-04 09:07:40|4658.8|4656|4660.8|4658|4660.8|4658|4658.8|4656|56
1607072870000|2020-12-04 09:07:50|4660.5|4657.7|4659.8|4657|4660.5|4657.7|4658.8|4656|54
1607072880000|2020-12-04 09:08:00|4659.5|4656.7|4659.8|4657|4660.3|4657.5|4659.5|4656.7|8
1607072890000|2020-12-04 09:08:10|4660.8|4658|4660.5|4657.7|4660.8|4658|4660.1|4657.3|11
1607072900000|2020-12-04 09:08:20|4659.5|4656.7|4658.8|4656|4659.5|4656.7|4658.8|4656|18
1607072910000|2020-12-04 09:08:30|4659|4656.2|4659.5|4656.7|4659.5|4656.7|4658.8|4656|4
1607072920000|2020-12-04 09:08:40|4658.8|4656|4658.8|4656|4658.8|4656|4658.8|4656|58
1607072930000|2020-12-04 09:08:50|4659.1|4656.3|4659.8|4657|4660|4657.2|4659.1|4656.3|23
1607072940000|2020-12-04 09:09:00|4660.5|4657.7|4661.8|4659|4661.8|4659|4660.5|4657.7|10
1607072950000|2020-12-04 09:09:10|||||||||3
1607072960000|2020-12-04 09:09:20|4661.5|4658.7|4661.5|4658.7|4661.8|4659|4660.8|4658|28
1607072970000|2020-12-04 09:09:30|4661.8|4659|4661.8|4659|4662.8|4660|4660.5|4657.7|70
1607072980000|2020-12-04 09:09:40|4661.5|4658.7|4661.5|4658.7|4661.8|4659|4661.3|4658.5|4
1607072990000|2020-12-04 09:09:50|4660.8|4658|4660.8|4658|4661.5|4658.7|4660.8|4658|25
1607073000000|2020-12-04 09:10:00|4661|4658.2|4662.8|4660|4662.8|4660|4660.8|4658|11
1607073010000|2020-12-04 09:10:10|4663.3|4660.5|4663.5|4660.7|4663.8|4661|4662.5|4659.7|31
1607073020000|2020-12-04 09:10:20|4663.3|4660.5|4663.5|4660.7|4663.8|4661|4662.5|4659.7|26
1607073030000|2020-12-04 09:10:30|4663.8|4661|4662.8|4660|4664.5|4661.7|4661.8|4659|41
1607073040000|2020-12-04 09:10:40|4663.3|4660.5|4662.5|4659.7|4663.5|4660.7|4662.5|4659.7|9
1607073050000|2020-12-04 09:10:50|4662.8|4660|4662.5|4659.7|4662.8|4660|4662.5|4659.7|6
1607073060000|2020-12-04 09:11:00|4662.1|4659.3|4661.5|4658.7|4662.5|4659.7|4661.5|4658.7|20
1607073070000|2020-12-04 09:11:10|4662.5|4659.7|4663|4660.2|4663.5|4660.7|4662.5|4659.7|23
1607073080000|2020-12-04 09:11:20|4662.8|4660|4662|4659.2|4663.5|4660.7|4662|4659.2|10
1607073090000|2020-12-04 09:11:30|4662.3|4659.5|4661.8|4659|4662.8|4660|4661.8|4659|11
1607073100000|2020-12-04 09:11:40|4661.5|4658.7|4661.8|4659|4662.3|4659.5|4661.5|4658.7|156
1607073110000|2020-12-04 09:11:50|4661.5|4658.7|4660.5|4657.7|4661.5|4658.7|4660.5|4657.7|26
1607073120000|2020-12-04 09:12:00|4661.3|4658.5|4661.5|4658.7|4661.5|4658.7|4660.5|4657.7|13
1607073130000|2020-12-04 09:12:10|4661.3|4658.5|4660.5|4657.7|4661.3|4658.5|4660.5|4657.7|7
1607073140000|2020-12-04 09:12:20|4660.8|4658|4660.5|4657.7|4660.8|4658|4660.5|4657.7|0
1607073150000|2020-12-04 09:12:30|||||||||1
1607073160000|2020-12-04 09:12:40|4660.3|4657.5|4660.5|4657.7|4660.8|4658|4659.8|4657|48
1607073170000|2020-12-04 09:12:50|4660.8|4658|4660.5|4657.7|4660.8|4658|4660.5|4657.7|1
1607073180000|2020-12-04 09:13:00|4660.8|4658|4661.5|4658.7|4661.5|4658.7|4660.5|4657.7|14
1607073190000|2020-12-04 09:13:10|4660.5|4657.7|4660.3|4657.5|4660.5|4657.7|4660.3|4657.5|4
1607073200000|2020-12-04 09:13:20|4660.5|4657.7|4660.5|4657.7|4660.8|4658|4660.5|4657.7|9
1607073210000|2020-12-04 09:13:30|4660.8|4658|4659.5|4656.7|4660.8|4658|4659.5|4656.7|8
1607073220000|2020-12-04 09:13:40|4659.8|4657|4659.5|4656.7|4659.8|4657|4659.5|4656.7|27
1607073230000|2020-12-04 09:13:50|4658.8|4656|4659.5|4656.7|4659.8|4657|4658.8|4656|26
1607073240000|2020-12-04 09:14:00|4659.3|4656.5|4658.8|4656|4659.5|4656.7|4658.8|4656|20
1607073250000|2020-12-04 09:14:10|4659.3|4656.5|4659.5|4656.7|4659.5|4656.7|4659.3|4656.5|3
1607073260000|2020-12-04 09:14:20|4659.8|4657|4660.5|4657.7|4661.5|4658.7|4659.8|4657|26
1607073270000|2020-12-04 09:14:30|4660.3|4657.5|4659.5|4656.7|4660.5|4657.7|4659.5|4656.7|6
1607073280000|2020-12-04 09:14:40|4660.3|4657.5|4659.5|4656.7|4660.5|4657.7|4659.5|4656.7|16
1607073290000|2020-12-04 09:14:50|4659.8|4657|4660.3|4657.5|4660.5|4657.7|4659.5|4656.7|16
1607073300000|2020-12-04 09:15:00|4659.8|4657|4660.5|4657.7|4660.5|4657.7|4659.8|4657|24
1607073310000|2020-12-04 09:15:10|4660.8|4658|4661.5|4658.7|4661.5|4658.7|4660.8|4658|16
1607073320000|2020-12-04 09:15:20|||||||||2
1607073330000|2020-12-04 09:15:30|4662.3|4659.5|4662.5|4659.7|4662.5|4659.7|4662.3|4659.5|10
1607073340000|2020-12-04 09:15:40|4662.8|4660|4664|4661.2|4664.5|4661.7|4662.8|4660|37
1607073350000|2020-12-04 09:15:50|4663.8|4661|4663.5|4660.7|4663.8|4661|4662.8|4660|11
1607073360000|2020-12-04 09:16:00|||||||||3
1607073370000|2020-12-04 09:16:10|4664|4661.2|4661.8|4659|4666.5|4663.7|4661.5|4658.7|88
1607073380000|2020-12-04 09:16:20|4661.5|4658.7|4657.8|4655|4661.5|4658.7|4657.8|4655|61
1607073390000|2020-12-04 09:16:30|4658|4655.2|4658.3|4655.5|4658.5|4655.7|4657.8|4655|23
1607073400000|2020-12-04 09:16:40|4658.5|4655.7|4658.5|4655.7|4659.3|4656.5|4658.3|4655.5|20
1607073410000|2020-12-04 09:16:50|4658.3|4655.5|4657.8|4655|4658.5|4655.7|4657.8|4655|24
1607073420000|2020-12-04 09:17:00|4658.3|4655.5|4657.5|4654.7|4658.5|4655.7|4656.5|4653.7|83
1607073430000|2020-12-04 09:17:10|4657.3|4654.5|4655|4652.2|4657.8|4655|4654.5|4651.7|106
1607073440000|2020-12-04 09:17:20|4655.5|4652.7|4657.5|4654.7|4657.5|4654.7|4655.5|4652.7|54
1607073450000|2020-12-04 09:17:30|4657.8|4655|4657.5|4654.7|4658.5|4655.7|4656.8|4654|55
1607073460000|2020-12-04 09:17:40|4657.3|4654.5|4657.5|4654.7|4657.8|4655|4656.8|4654|10
1607073470000|2020-12-04 09:17:50|4657.8|4655|4659.5|4656.7|4659.8|4657|4657.8|4655|56
1607073480000|2020-12-04 09:18:00|4660|4657.2|4657.5|4654.7|4660|4657.2|4657.3|4654.5|25
1607073490000|2020-12-04 09:18:10|4656.8|4654|4658.5|4655.7|4658.5|4655.7|4656.8|4654|61
1607073500000|2020-12-04 09:18:20|4658.3|4655.5|4662.5|4659.7|4662.5|4659.7|4658.3|4655.5|25
1607073510000|2020-12-04 09:18:30|4663|4660.2|4662.5|4659.7|4663.5|4660.7|4662.3|4659.5|33
1607073520000|2020-12-04 09:18:40|4662.8|4660|4663.5|4660.7|4663.5|4660.7|4662.5|4659.7|2
1607073530000|2020-12-04 09:18:50|4664.3|4661.5|4664.5|4661.7|4664.5|4661.7|4663.5|4660.7|22
1607073540000|2020-12-04 09:19:00|4663.8|4661|4663.5|4660.7|4663.8|4661|4662.5|4659.7|35
1607073550000|2020-12-04 09:19:10|4664|4661.2|4664.5|4661.7|4664.5|4661.7|4663.8|4661|17
1607073560000|2020-12-04 09:19:20|4664.3|4661.5|4663.5|4660.7|4664.5|4661.7|4662.8|4660|33
1607073570000|2020-12-04 09:19:30|4663.8|4661|4663.5|4660.7|4663.8|4661|4663.3|4660.5|2
1607073580000|2020-12-04 09:19:40|4662.8|4660|4663.5|4660.7|4663.5|4660.7|4662.5|4659.7|35
1607073590000|2020-12-04 09:19:50|4663.8|4661|4666.8|4664|4666.8|4664|4663.8|4661|68
1607073600000|2020-12-04 09:20:00|4666.5|4663.7|4665.5|4662.7|4667.8|4665|4664.8|4662|37
1607073610000|2020-12-04 09:20:10|4665.8|4663|4664.5|4661.7|4665.8|4663|4664.5|4661.7|8
1607073620000|2020-12-04 09:20:20|4664.8|4662|4664.5|4661.7|4664.8|4662|4664.5|4661.7|16
1607073630000|2020-12-04 09:20:30|4664.8|4662|4665.8|4663|4666.5|4663.7|4664.8|4662|36
1607073640000|2020-12-04 09:20:40|4666.3|4663.5|4666.5|4663.7|4666.5|4663.7|4665.5|4662.7|11
1607073650000|2020-12-04 09:20:50|4666|4663.2|4666.5|4663.7|4666.8|4664|4665.8|4663|13
1607073660000|2020-12-04 09:21:00|4666.3|4663.5|4666.5|4663.7|4666.8|4664|4665.5|4662.7|26
1607073670000|2020-12-04 09:21:10|4666.8|4664|4668.5|4665.7|4668.5|4665.7|4666.5|4663.7|58
1607073680000|2020-12-04 09:21:20|4668.8|4666|4668.8|4666|4668.8|4666|4666.8|4664|43
1607073690000|2020-12-04 09:21:30|4668.5|4665.7|4668.5|4665.7|4668.5|4665.7|4667.8|4665|26
1607073700000|2020-12-04 09:21:40|4667.8|4665|4668.5|4665.7|4668.5|4665.7|4667.8|4665|7
1607073710000|2020-12-04 09:21:50|4668.3|4665.5|4665.5|4662.7|4668.3|4665.5|4665.3|4662.5|35
1607073720000|2020-12-04 09:22:00|4665.3|4662.5|4663.5|4660.7|4665.5|4662.7|4663.3|4660.5|87
1607073730000|2020-12-04 09:22:10|4663.3|4660.5|4661.5|4658.7|4664|4661.2|4661|4658.2|120
1607073740000|2020-12-04 09:22:20|4661.3|4658.5|4659.3|4656.5|4661.5|4658.7|4658.5|4655.7|111
1607073750000|2020-12-04 09:22:30|4658.5|4655.7|4661.5|4658.7|4662.3|4659.5|4657.5|4654.7|51
1607073760000|2020-12-04 09:22:40|4662.3|4659.5|4661.5|4658.7|4662.5|4659.7|4661.3|4658.5|25
1607073770000|2020-12-04 09:22:50|4661.3|4658.5|4661.5|4658.7|4661.5|4658.7|4660.5|4657.7|26
1607073780000|2020-12-04 09:23:00|4662.3|4659.5|4661.3|4658.5|4662.3|4659.5|4661.3|4658.5|26
1607073790000|2020-12-04 09:23:10|4661.5|4658.7|4660.5|4657.7|4661.5|4658.7|4660.5|4657.7|29
1607073800000|2020-12-04 09:23:20|4660.3|4657.5|4660.5|4657.7|4660.5|4657.7|4659.5|4656.7|30
1607073810000|2020-12-04 09:23:30|4660.3|4657.5|4660.5|4657.7|4661.3|4658.5|4660.3|4657.5|15
1607073820000|2020-12-04 09:23:40|4660.3|4657.5|4661|4658.2|4661.3|4658.5|4660.3|4657.5|18
1607073830000|2020-12-04 09:23:50|4660.8|4658|4663.3|4660.5|4663.5|4660.7|4660.5|4657.7|26
1607073840000|2020-12-04 09:24:00|4662.5|4659.7|4661.5|4658.7|4662.8|4660|4661.5|4658.7|39
1607073850000|2020-12-04 09:24:10|4661.3|4658.5|4661.5|4658.7|4661.5|4658.7|4661|4658.2|6
1607073860000|2020-12-04 09:24:20|4662.3|4659.5|4662.5|4659.7|4663.3|4660.5|4661.5|4658.7|20
1607073870000|2020-12-04 09:24:30|4663|4660.2|4662.5|4659.7|4663.3|4660.5|4662.3|4659.5|43
1607073880000|2020-12-04 09:24:40|4662.3|4659.5|4662.5|4659.7|4663.5|4660.7|4661.5|4658.7|21
1607073890000|2020-12-04 09:24:50|4662.8|4660|4663.5|4660.7|4664.5|4661.7|4662.5|4659.7|24
1607073900000|2020-12-04 09:25:00|4664|4661.2|4664|4661.2|4664|4661.2|4664|4661.2|8
1607073910000|2020-12-04 09:25:10|4663.5|4660.7|4661.5|4658.7|4663.5|4660.7|4661.5|4658.7|19
1607073920000|2020-12-04 09:25:20|4662|4659.2|4661.3|4658.5|4662.3|4659.5|4661.3|4658.5|37
1607073930000|2020-12-04 09:25:30|4661.5|4658.7|4663.5|4660.7|4664.5|4661.7|4661.5|4658.7|67
1607073940000|2020-12-04 09:25:40|4663.3|4660.5|4663.5|4660.7|4663.5|4660.7|4663.3|4660.5|1
1607073950000|2020-12-04 09:25:50|4663.3|4660.5|4664.3|4661.5|4664.3|4661.5|4662.5|4659.7|13
1607073960000|2020-12-04 09:26:00|4664|4661.2|4664.3|4661.5|4664.5|4661.7|4663.5|4660.7|13
1607073970000|2020-12-04 09:26:10|4664.5|4661.7|4665.5|4662.7|4665.5|4662.7|4664.5|4661.7|23
1607073980000|2020-12-04 09:26:20|4665.3|4662.5|4664.3|4661.5|4665.3|4662.5|4664.3|4661.5|9
1607073990000|2020-12-04 09:26:30|4664.5|4661.7|4665.5|4662.7|4665.5|4662.7|4664.5|4661.7|15
1607074000000|2020-12-04 09:26:40|4664.8|4662|4663.8|4661|4664.8|4662|4663.8|4661|29
1607074010000|2020-12-04 09:26:50|4663.5|4660.7|4663.5|4660.7|4663.5|4660.7|4663.5|4660.7|6
1607074020000|2020-12-04 09:27:00|4662.5|4659.7|4662.5|4659.7|4662.5|4659.7|4661.5|4658.7|25
1607074030000|2020-12-04 09:27:10|4662.3|4659.5|4662.5|4659.7|4662.5|4659.7|4662.3|4659.5|10
1607074040000|2020-12-04 09:27:20|4662.3|4659.5|4664.5|4661.7|4664.5|4661.7|4662.3|4659.5|26
1607074050000|2020-12-04 09:27:30|4663.8|4661|4664.3|4661.5|4664.3|4661.5|4663.5|4660.7|13
1607074060000|2020-12-04 09:27:40|4664.5|4661.7|4665.5|4662.7|4665.5|4662.7|4664.5|4661.7|8
1607074070000|2020-12-04 09:27:50|4665.3|4662.5|4665.5|4662.7|4665.5|4662.7|4665.3|4662.5|2
1607074080000|2020-12-04 09:28:00|4665.3|4662.5|4663.8|4661|4665.3|4662.5|4663.5|4660.7|34
1607074090000|2020-12-04 09:28:10|4663.5|4660.7|4663.5|4660.7|4663.8|4661|4663.5|4660.7|1
1607074100000|2020-12-04 09:28:20|||||||||1
1607074110000|2020-12-04 09:28:30|4663.8|4661|4664.5|4661.7|4664.5|4661.7|4663.5|4660.7|12
1607074120000|2020-12-04 09:28:40|4664.3|4661.5|4663.5|4660.7|4664.3|4661.5|4663.5|4660.7|0
1607074130000|2020-12-04 09:28:50|4664|4661.2|4664.5|4661.7|4664.5|4661.7|4664|4661.2|3
1607074140000|2020-12-04 09:29:00|4665|4662.2|4664.5|4661.7|4665|4662.2|4664.5|4661.7|10
1607074160000|2020-12-04 09:29:20|4663.8|4661|4664.5|4661.7|4664.5|4661.7|4663.8|4661|15
1607074170000|2020-12-04 09:29:30|4664.8|4662|4664.5|4661.7|4665.5|4662.7|4663.8|4661|31
1607074180000|2020-12-04 09:29:40|4664|4661.2|4663.5|4660.7|4664.5|4661.7|4663.5|4660.7|7
1607074190000|2020-12-04 09:29:50|4664.3|4661.5|4662.8|4660|4664.3|4661.5|4662.8|4660|11
1607074200000|2020-12-04 09:30:00|4662.5|4659.7|4662.8|4660|4663.8|4661|4662.5|4659.7|19
1607074210000|2020-12-04 09:30:10|4663.3|4660.5|4663|4660.2|4663.5|4660.7|4660.5|4657.7|68
1607074220000|2020-12-04 09:30:20|4662.8|4660|4660.5|4657.7|4663|4660.2|4660.5|4657.7|63
1607074230000|2020-12-04 09:30:30|4660.3|4657.5|4661.5|4658.7|4661.5|4658.7|4659.3|4656.5|63
1607074240000|2020-12-04 09:30:40|4662|4659.2|4663.5|4660.7|4663.5|4660.7|4661.5|4658.7|9
1607074250000|2020-12-04 09:30:50|4663.3|4660.5|4663.5|4660.7|4664.3|4661.5|4663.3|4660.5|51
1607074260000|2020-12-04 09:31:00|4663.3|4660.5|4665.5|4662.7|4665.8|4663|4663.3|4660.5|33
1607074270000|2020-12-04 09:31:10|4665.3|4662.5|4665.5|4662.7|4666.8|4664|4665.3|4662.5|6
1607074280000|2020-12-04 09:31:20|4665.8|4663|4666.5|4663.7|4666.5|4663.7|4665.8|4663|9
1607074290000|2020-12-04 09:31:30|4665.8|4663|4665.8|4663|4666.3|4663.5|4665.5|4662.7|6
1607074300000|2020-12-04 09:31:40|4666|4663.2|4666.8|4664|4666.8|4664|4666|4663.2|2
1607074310000|2020-12-04 09:31:50|4666.5|4663.7|4665.8|4663|4666.5|4663.7|4665.8|4663|27
1607074320000|2020-12-04 09:32:00|4665.5|4662.7|4666.3|4663.5|4666.5|4663.7|4665.5|4662.7|4
1607074330000|2020-12-04 09:32:10|4666|4663.2|4665.8|4663|4666.3|4663.5|4665.5|4662.7|17
1607074340000|2020-12-04 09:32:20|4666.3|4663.5|4665.8|4663|4666.5|4663.7|4665.5|4662.7|17
1607074350000|2020-12-04 09:32:30|4666|4663.2|4665.5|4662.7|4666|4663.2|4665.5|4662.7|2
1607074360000|2020-12-04 09:32:40|4665.8|4663|4665.5|4662.7|4665.8|4663|4665.5|4662.7|2
1607074370000|2020-12-04 09:32:50|4665.3|4662.5|4665.8|4663|4665.8|4663|4665.3|4662.5|5
1607074380000|2020-12-04 09:33:00|4666|4663.2|4665.5|4662.7|4666.3|4663.5|4665.5|4662.7|5
1607074390000|2020-12-04 09:33:10|4664.8|4662|4662.5|4659.7|4665|4662.2|4661.5|4658.7|60
1607074400000|2020-12-04 09:33:20|4662.8|4660|4661.5|4658.7|4662.8|4660|4661.3|4658.5|12
1607074410000|2020-12-04 09:33:30|4661.3|4658.5|4660.5|4657.7|4661.5|4658.7|4660.3|4657.5|12
1607074420000|2020-12-04 09:33:40|4660.3|4657.5|4659.5|4656.7|4660.5|4657.7|4659.3|4656.5|41
1607074430000|2020-12-04 09:33:50|4659.8|4657|4658.5|4655.7|4660.8|4658|4657.5|4654.7|47
1607074440000|2020-12-04 09:34:00|4658.3|4655.5|4661.5|4658.7|4661.5|4658.7|4658.3|4655.5|30
1607074450000|2020-12-04 09:34:10|4661.3|4658.5|4660.5|4657.7|4661.3|4658.5|4660.3|4657.5|16
1607074460000|2020-12-04 09:34:20|4660|4657.2|4658.5|4655.7|4660|4657.2|4658.5|4655.7|29
1607074470000|2020-12-04 09:34:30|4658.8|4656|4657.5|4654.7|4658.8|4656|4657.5|4654.7|45
1607074480000|2020-12-04 09:34:40|4658|4655.2|4655.5|4652.7|4658|4655.2|4655.3|4652.5|105
1607074490000|2020-12-04 09:34:50|4655.8|4653|4655.5|4652.7|4656.8|4654|4655.3|4652.5|39
1607074500000|2020-12-04 09:35:00|4654.3|4651.5|4649.5|4646.7|4654.3|4651.5|4649.3|4646.5|199
1607074510000|2020-12-04 09:35:10|4649.3|4646.5|4648.5|4645.7|4650.3|4647.5|4648.5|4645.7|94
1607074520000|2020-12-04 09:35:20|4648.8|4646|4650.5|4647.7|4650.8|4648|4647.8|4645|65
1607074530000|2020-12-04 09:35:30|4651.5|4648.7|4650.5|4647.7|4651.5|4648.7|4649.8|4647|62
1607074540000|2020-12-04 09:35:40|4650.8|4648|4651.5|4648.7|4651.8|4649|4650.8|4648|20
1607074550000|2020-12-04 09:35:50|4651.3|4648.5|4650.8|4648|4651.3|4648.5|4650.8|4648|31
1607074560000|2020-12-04 09:36:00|4650.5|4647.7|4651.5|4648.7|4651.5|4648.7|4650.5|4647.7|14
1607074570000|2020-12-04 09:36:10|4652.3|4649.5|4652.5|4649.7|4652.5|4649.7|4651.5|4648.7|29
1607074580000|2020-12-04 09:36:20|4652.3|4649.5|4651.5|4648.7|4652.5|4649.7|4651.5|4648.7|36
1607074590000|2020-12-04 09:36:30|4652|4649.2|4651.5|4648.7|4652.5|4649.7|4651.5|4648.7|26
1607074600000|2020-12-04 09:36:40|4652|4649.2|4654.5|4651.7|4654.8|4652|4651.5|4648.7|57
1607074610000|2020-12-04 09:36:50|4654.3|4651.5|4653.5|4650.7|4654.5|4651.7|4653.5|4650.7|30
1607074620000|2020-12-04 09:37:00|4653.3|4650.5|4653.3|4650.5|4654.3|4651.5|4653.3|4650.5|22
1607074630000|2020-12-04 09:37:10|4653.5|4650.7|4652.5|4649.7|4653.5|4650.7|4652.5|4649.7|20
1607074640000|2020-12-04 09:37:20|4653.3|4650.5|4652.5|4649.7|4653.5|4650.7|4652.5|4649.7|8
1607074650000|2020-12-04 09:37:30|4653|4650.2|4652.5|4649.7|4653.3|4650.5|4652.3|4649.5|7
1607074660000|2020-12-04 09:37:40|4652.3|4649.5|4651.5|4648.7|4653.3|4650.5|4651.3|4648.5|22
1607074670000|2020-12-04 09:37:50|4650.5|4647.7|4652.5|4649.7|4652.5|4649.7|4650.5|4647.7|40
1607074680000|2020-12-04 09:38:00|4652.3|4649.5|4651.3|4648.5|4652.3|4649.5|4651.3|4648.5|32
1607074690000|2020-12-04 09:38:10|4651|4648.2|4651.5|4648.7|4651.8|4649|4651|4648.2|19
1607074700000|2020-12-04 09:38:20|4652|4649.2|4652.5|4649.7|4652.5|4649.7|4652|4649.2|4
1607074710000|2020-12-04 09:38:30|4653.3|4650.5|4652.5|4649.7|4653.3|4650.5|4652.3|4649.5|16
1607074720000|2020-12-04 09:38:40|4652.3|4649.5|4651.5|4648.7|4652.5|4649.7|4651.3|4648.5|20
1607074730000|2020-12-04 09:38:50|4651.3|4648.5|4650.3|4647.5|4651.8|4649|4649.3|4646.5|40
1607074740000|2020-12-04 09:39:00|4650.7|4647.9|4648.5|4645.7|4652.3|4649.5|4647.3|4644.5|152
1607074750000|2020-12-04 09:39:10|4648.3|4645.5|4650.3|4647.5|4650.3|4647.5|4648.3|4645.5|48
1607074760000|2020-12-04 09:39:20|4650.5|4647.7|4650.8|4648|4651|4648.2|4650.5|4647.7|35
1607074770000|2020-12-04 09:39:30|4650.5|4647.7|4651.3|4648.5|4651.3|4648.5|4650.5|4647.7|29
1607074780000|2020-12-04 09:39:40|4650.8|4648|4649.5|4646.7|4651.3|4648.5|4649.5|4646.7|22
1607074790000|2020-12-04 09:39:50|4649.3|4646.5|4649.5|4646.7|4649.8|4647|4648.8|4646|43
1607074800000|2020-12-04 09:40:00|4648.8|4646|4645.8|4643|4648.8|4646|4645.8|4643|140
1607074810000|2020-12-04 09:40:10|4645.5|4642.7|4643.5|4640.7|4645.8|4643|4641.5|4638.7|149
1607074820000|2020-12-04 09:40:20|4643.8|4641|4644.5|4641.7|4645.5|4642.7|4643.5|4640.7|59
1607074830000|2020-12-04 09:40:30|4644.3|4641.5|4643.8|4641|4644.5|4641.7|4643.5|4640.7|28
1607074840000|2020-12-04 09:40:40|4644.3|4641.5|4646.5|4643.7|4646.5|4643.7|4644.3|4641.5|42
1607074850000|2020-12-04 09:40:50|4646.3|4643.5|4647.5|4644.7|4647.5|4644.7|4646.3|4643.5|30
1607074860000|2020-12-04 09:41:00|4647.3|4644.5|4647.5|4644.7|4647.8|4645|4647.3|4644.5|13
1607074870000|2020-12-04 09:41:10|4646.8|4644|4646|4643.2|4647.5|4644.7|4646|4643.2|28
1607074880000|2020-12-04 09:41:20|4646.3|4643.5|4644.5|4641.7|4646.5|4643.7|4644.5|4641.7|17
1607074890000|2020-12-04 09:41:30|4645|4642.2|4645.5|4642.7|4646.5|4643.7|4645|4642.2|70
1607074900000|2020-12-04 09:41:40|4646|4643.2|4645.5|4642.7|4646.5|4643.7|4645.5|4642.7|8
1607074910000|2020-12-04 09:41:50|4645.8|4643|4647.5|4644.7|4647.5|4644.7|4645.5|4642.7|14
1607074920000|2020-12-04 09:42:00|4646.8|4644|4650.5|4647.7|4651.3|4648.5|4646.5|4643.7|77
1607074930000|2020-12-04 09:42:10|4650.8|4648|4650.5|4647.7|4651|4648.2|4649.5|4646.7|26
1607074940000|2020-12-04 09:42:20|4650.8|4648|4652.5|4649.7|4652.8|4650|4650.5|4647.7|37
1607074950000|2020-12-04 09:42:30|4652.8|4650|4653.5|4650.7|4653.8|4651|4652.5|4649.7|25
1607074960000|2020-12-04 09:42:40|4653.8|4651|4651.8|4649|4653.8|4651|4651.8|4649|25
1607074970000|2020-12-04 09:42:50|4651.5|4648.7|4652.5|4649.7|4652.5|4649.7|4651.5|4648.7|27
1607074980000|2020-12-04 09:43:00|4652.8|4650|4653.8|4651|4653.8|4651|4652.8|4650|67
1607074990000|2020-12-04 09:43:10|4653.5|4650.7|4652.5|4649.7|4654.5|4651.7|4652.5|4649.7|83
1607075000000|2020-12-04 09:43:20|4652.8|4650|4653.5|4650.7|4653.8|4651|4652.8|4650|17
1607075010000|2020-12-04 09:43:30|4653.8|4651|4656.5|4653.7|4656.5|4653.7|4653.8|4651|121
1607075020000|2020-12-04 09:43:40|4656|4653.2|4653.5|4650.7|4656.5|4653.7|4653.5|4650.7|67
1607075030000|2020-12-04 09:43:50|4653.8|4651|4653.5|4650.7|4654.3|4651.5|4652.8|4650|17
1607075040000|2020-12-04 09:44:00|4653.3|4650.5|4653.5|4650.7|4654.5|4651.7|4652.8|4650|11
1607075050000|2020-12-04 09:44:10|4653.8|4651|4654.5|4651.7|4655.5|4652.7|4653.5|4650.7|30
1607075060000|2020-12-04 09:44:20|4654.8|4652|4655.5|4652.7|4655.5|4652.7|4654.8|4652|19
1607075070000|2020-12-04 09:44:30|4655.3|4652.5|4654.5|4651.7|4655.3|4652.5|4654.5|4651.7|1
1607075080000|2020-12-04 09:44:40|4653.8|4651|4655.5|4652.7|4655.8|4653|4653.8|4651|14
1607075090000|2020-12-04 09:44:50|4655.8|4653|4656.8|4654|4658|4655.2|4655.5|4652.7|50
1607075100000|2020-12-04 09:45:00|4656.5|4653.7|4655.5|4652.7|4656.5|4653.7|4655.5|4652.7|64
1607075110000|2020-12-04 09:45:10|4655.8|4653|4657.5|4654.7|4657.5|4654.7|4655.8|4653|18
1607075120000|2020-12-04 09:45:20|4657.8|4655|4657.8|4655|4658.5|4655.7|4656.3|4653.5|67
1607075130000|2020-12-04 09:45:30|4657.5|4654.7|4657.8|4655|4658.5|4655.7|4657.5|4654.7|10
1607075140000|2020-12-04 09:45:40|4657.5|4654.7|4659|4656.2|4659.5|4656.7|4657.5|4654.7|51
1607075150000|2020-12-04 09:45:50|4659.3|4656.5|4659.8|4657|4660.8|4658|4659.3|4656.5|57
1607075160000|2020-12-04 09:46:00|4660.3|4657.5|4658.3|4655.5|4660.5|4657.7|4658.3|4655.5|32
1607075170000|2020-12-04 09:46:10|4658.5|4655.7|4658.5|4655.7|4659.5|4656.7|4657.8|4655|33
1607075180000|2020-12-04 09:46:20|4658.1|4655.3|4658.5|4655.7|4658.5|4655.7|4657.8|4655|10
1607075190000|2020-12-04 09:46:30|4659|4656.2|4658.5|4655.7|4659.3|4656.5|4658.3|4655.5|21
1607075200000|2020-12-04 09:46:40|4658.3|4655.5|4658.5|4655.7|4659.5|4656.7|4658|4655.2|18
1607075210000|2020-12-04 09:46:50|4658.8|4656|4658.5|4655.7|4659.5|4656.7|4657.3|4654.5|33
1607075220000|2020-12-04 09:47:00|4657.8|4655|4657.8|4655|4658.5|4655.7|4657.8|4655|17
1607075230000|2020-12-04 09:47:10|4658.5|4655.7|4657.5|4654.7|4658.5|4655.7|4657.5|4654.7|5
1607075240000|2020-12-04 09:47:20|4657.8|4655|4656.8|4654|4657.8|4655|4656.8|4654|12
1607075250000|2020-12-04 09:47:30|4657|4654.2|4656.8|4654|4657.5|4654.7|4656.5|4653.7|5
1607075260000|2020-12-04 09:47:40|4656.5|4653.7|4656.8|4654|4657|4654.2|4656.5|4653.7|6
1607075270000|2020-12-04 09:47:50|4656.5|4653.7|4657.8|4655|4657.8|4655|4656.5|4653.7|2
1607075280000|2020-12-04 09:48:00|4657.5|4654.7|4656.8|4654|4657.8|4655|4656.5|4653.7|35
1607075290000|2020-12-04 09:48:10|4657.3|4654.5|4656.5|4653.7|4657.5|4654.7|4656.5|4653.7|13
1607075300000|2020-12-04 09:48:20|4655.8|4653|4655.8|4653|4656.5|4653.7|4655.5|4652.7|45
1607075310000|2020-12-04 09:48:30|4656|4653.2|4655.8|4653|4656|4653.2|4655.5|4652.7|12
1607075320000|2020-12-04 09:48:40|4656|4653.2|4655.8|4653|4656.5|4653.7|4654.8|4652|36
1607075330000|2020-12-04 09:48:50|4655.5|4652.7|4655.5|4652.7|4656.5|4653.7|4655.5|4652.7|14
1607075340000|2020-12-04 09:49:00|4655.3|4652.5|4654.5|4651.7|4655.5|4652.7|4654.5|4651.7|11
1607075350000|2020-12-04 09:49:10|4654.8|4652|4654.8|4652|4655.5|4652.7|4654.5|4651.7|34
1607075360000|2020-12-04 09:49:20|4654.5|4651.7|4655.8|4653|4655.8|4653|4654.5|4651.7|9
1607075370000|2020-12-04 09:49:30|||||||||1
1607075380000|2020-12-04 09:49:40|4656.3|4653.5|4656|4653.2|4656.3|4653.5|4655.5|4652.7|12
1607075390000|2020-12-04 09:49:50|4655.8|4653|4656.8|4654|4656.8|4654|4655.5|4652.7|20
1607075400000|2020-12-04 09:50:00|4657.5|4654.7|4657.5|4654.7|4657.5|4654.7|4656.5|4653.7|23
1607075410000|2020-12-04 09:50:10|4656.8|4654|4656.8|4654|4657.8|4655|4656.8|4654|32
1607075420000|2020-12-04 09:50:20|4656.5|4653.7|4656.5|4653.7|4656.8|4654|4655.5|4652.7|22
1607075430000|2020-12-04 09:50:30|4656.3|4653.5|4655.5|4652.7|4656.3|4653.5|4655.5|4652.7|145
1607075440000|2020-12-04 09:50:40|4655.3|4652.5|4655.5|4652.7|4655.5|4652.7|4655.3|4652.5|3
1607075450000|2020-12-04 09:50:50|||||||||1
1607075460000|2020-12-04 09:51:00|||||||||10
1607075470000|2020-12-04 09:51:10|4655.3|4652.5|4654.8|4652|4655.5|4652.7|4654.5|4651.7|15
1607075480000|2020-12-04 09:51:20|4654.5|4651.7|4654.5|4651.7|4654.5|4651.7|4654.5|4651.7|0
1607075490000|2020-12-04 09:51:30|4653.8|4651|4652.5|4649.7|4654.5|4651.7|4652.5|4649.7|43
1607075500000|2020-12-04 09:51:40|4652.8|4650|4653.8|4651|4654.3|4651.5|4652.5|4649.7|32
1607075510000|2020-12-04 09:51:50|4654.5|4651.7|4654|4651.2|4654.5|4651.7|4653.8|4651|17
1607075520000|2020-12-04 09:52:00|4654.3|4651.5|4653.8|4651|4654.5|4651.7|4653.5|4650.7|23
1607075530000|2020-12-04 09:52:10|4654.3|4651.5|4655.5|4652.7|4655.8|4653|4654.3|4651.5|51
1607075540000|2020-12-04 09:52:20|4655.8|4653|4654.5|4651.7|4655.8|4653|4654.5|4651.7|21
1607075550000|2020-12-04 09:52:30|4654.8|4652|4654.5|4651.7|4655.5|4652.7|4654.5|4651.7|6
1607075560000|2020-12-04 09:52:40|4654.8|4652|4655.5|4652.7|4655.5|4652.7|4654.8|4652|13
1607075570000|2020-12-04 09:52:50|4654.8|4652|4656.5|4653.7|4656.5|4653.7|4654.8|4652|19
1607075580000|2020-12-04 09:53:00|4656.8|4654|4657.5|4654.7|4657.5|4654.7|4656.5|4653.7|16
1607075590000|2020-12-04 09:53:10|4657.8|4655|4657.8|4655|4658|4655.2|4657.5|4654.7|17
1607075600000|2020-12-04 09:53:20|4658.3|4655.5|4657.8|4655|4658.3|4655.5|4657.8|4655|5
1607075610000|2020-12-04 09:53:30|4658.5|4655.7|4659.8|4657|4659.8|4657|4658.5|4655.7|37
1607075620000|2020-12-04 09:53:40|4659.1|4656.3|4659.8|4657|4660.8|4658|4658.8|4656|39
1607075630000|2020-12-04 09:53:50|4659.5|4656.7|4656.5|4653.7|4659.8|4657|4656.5|4653.7|27
1607075640000|2020-12-04 09:54:00|4656.1|4653.3|4657.5|4654.7|4657.5|4654.7|4656|4653.2|21
1607075650000|2020-12-04 09:54:10|4657.1|4654.3|4657.5|4654.7|4657.5|4654.7|4657.1|4654.3|8
1607075660000|2020-12-04 09:54:20|4657.8|4655|4658.5|4655.7|4658.5|4655.7|4657.5|4654.7|14
1607075670000|2020-12-04 09:54:30|4658.1|4655.3|4657.5|4654.7|4658.5|4655.7|4657.5|4654.7|19
1607075680000|2020-12-04 09:54:40|4657.3|4654.5|4657.3|4654.5|4657.5|4654.7|4656.5|4653.7|3
1607075690000|2020-12-04 09:54:50|4657.5|4654.7|4658.5|4655.7|4658.5|4655.7|4657.5|4654.7|12
1607075700000|2020-12-04 09:55:00|4659|4656.2|4660.5|4657.7|4660.8|4658|4659|4656.2|16
1607075710000|2020-12-04 09:55:10|4660.8|4658|4659.8|4657|4660.8|4658|4659.8|4657|14
1607075720000|2020-12-04 09:55:20|4660.5|4657.7|4660.5|4657.7|4660.5|4657.7|4659.8|4657|9
1607075730000|2020-12-04 09:55:30|||||||||2
1607075740000|2020-12-04 09:55:40|4660.3|4657.5|4659.8|4657|4660.3|4657.5|4659.5|4656.7|11
1607075750000|2020-12-04 09:55:50|4659.5|4656.7|4659.8|4657|4660.5|4657.7|4659.5|4656.7|8
1607075760000|2020-12-04 09:56:00|4659.5|4656.7|4659.5|4656.7|4659.8|4657|4658.8|4656|14
1607075770000|2020-12-04 09:56:10|4659.8|4657|4658.8|4656|4661.1|4658.3|4658.5|4655.7|33
1607075780000|2020-12-04 09:56:20|4658.6|4655.8|4656.8|4654|4658.6|4655.8|4656.5|4653.7|41
1607075790000|2020-12-04 09:56:30|4656.5|4653.7|4655.5|4652.7|4656.5|4653.7|4654.5|4651.7|47
1607075800000|2020-12-04 09:56:40|||||||||1
1607075810000|2020-12-04 09:56:50|4655.8|4653|4656.5|4653.7|4656.5|4653.7|4655.8|4653|11
1607075820000|2020-12-04 09:57:00|||||||||1
1607075830000|2020-12-04 09:57:10|4656.8|4654|4656.5|4653.7|4656.8|4654|4656.5|4653.7|6
1607075840000|2020-12-04 09:57:20|4656.8|4654|4657.5|4654.7|4657.8|4655|4656.8|4654|24
1607075850000|2020-12-04 09:57:30|4657.8|4655|4656.5|4653.7|4658.5|4655.7|4656|4653.2|36
1607075860000|2020-12-04 09:57:40|4656.3|4653.5|4655.5|4652.7|4656.5|4653.7|4654.5|4651.7|38
1607075870000|2020-12-04 09:57:50|4655|4652.2|4656.5|4653.7|4656.5|4653.7|4654.5|4651.7|51
1607075880000|2020-12-04 09:58:00|4656.8|4654|4656.5|4653.7|4657.5|4654.7|4656.3|4653.5|34
1607075890000|2020-12-04 09:58:10|4655.8|4653|4654.5|4651.7|4655.8|4653|4653.8|4651|14
1607075900000|2020-12-04 09:58:20|4655|4652.2|4655.5|4652.7|4655.5|4652.7|4654.8|4652|19
1607075910000|2020-12-04 09:58:30|4656|4653.2|4656.5|4653.7|4656.5|4653.7|4655.8|4653|5
1607075920000|2020-12-04 09:58:40|4656.3|4653.5|4656.3|4653.5|4656.5|4653.7|4655.5|4652.7|17
1607075930000|2020-12-04 09:58:50|4655.8|4653|4655.5|4652.7|4655.8|4653|4655.5|4652.7|5
1607075940000|2020-12-04 09:59:00|4655.3|4652.5|4654.5|4651.7|4655.5|4652.7|4654.5|4651.7|25
1607075950000|2020-12-04 09:59:10|4654.8|4652|4651.5|4648.7|4655.3|4652.5|4651|4648.2|59
1607075960000|2020-12-04 09:59:20|4651.8|4649|4651.5|4648.7|4652.5|4649.7|4651.5|4648.7|38
1607075970000|2020-12-04 09:59:30|4651.8|4649|4652.6|4649.8|4653.6|4650.8|4651.8|4649|25
1607075980000|2020-12-04 09:59:40|4652.8|4650|4652.6|4649.8|4652.8|4650|4652.6|4649.8|2
1607075990000|2020-12-04 09:59:50|4651.8|4649|4652.6|4649.8|4652.6|4649.8|4651.6|4648.8|20
1607076000000|2020-12-04 10:00:00|4652.1|4649.3|4649.8|4647|4652.6|4649.8|4649.3|4646.5|93
1607076010000|2020-12-04 10:00:10|4650.1|4647.3|4649.6|4646.8|4651.6|4648.8|4648.8|4646|29
1607076020000|2020-12-04 10:00:20|4649.8|4647|4651.6|4648.8|4651.6|4648.8|4649.6|4646.8|48
1607076030000|2020-12-04 10:00:30|4650.8|4648|4651.3|4648.5|4651.6|4648.8|4650.8|4648|16
1607076040000|2020-12-04 10:00:40|4651.6|4648.8|4649.3|4646.5|4651.6|4648.8|4648.6|4645.8|30
1607076050000|2020-12-04 10:00:50|4649.6|4646.8|4648.6|4645.8|4649.6|4646.8|4648.6|4645.8|25
1607076060000|2020-12-04 10:01:00|4647.8|4645|4649.6|4646.8|4649.6|4646.8|4647.6|4644.8|40
1607076070000|2020-12-04 10:01:10|4649.3|4646.5|4647.8|4645|4649.3|4646.5|4647.6|4644.8|7
1607076080000|2020-12-04 10:01:20|4647.6|4644.8|4645.1|4642.3|4647.8|4645|4644.6|4641.8|134
1607076090000|2020-12-04 10:01:30|4644.8|4642|4643.6|4640.8|4645.6|4642.8|4643.6|4640.8|109
1607076100000|2020-12-04 10:01:40|4644.3|4641.5|4644.6|4641.8|4644.6|4641.8|4643.6|4640.8|37
1607076110000|2020-12-04 10:01:50|4645|4642.2|4644.6|4641.8|4645.6|4642.8|4644.6|4641.8|36
1607076120000|2020-12-04 10:02:00|4644.1|4641.3|4643.3|4640.5|4644.8|4642|4642.6|4639.8|87
1607076130000|2020-12-04 10:02:10|4643.6|4640.8|4642.6|4639.8|4643.6|4640.8|4641.6|4638.8|47
1607076140000|2020-12-04 10:02:20|4642.3|4639.5|4644.3|4641.5|4644.3|4641.5|4641.8|4639|39
1607076150000|2020-12-04 10:02:30|4644.1|4641.3|4645.8|4643|4645.8|4643|4644.1|4641.3|17
1607076160000|2020-12-04 10:02:40|4646.3|4643.5|4643.6|4640.8|4646.3|4643.5|4643.3|4640.5|39
1607076170000|2020-12-04 10:02:50|4642.8|4640|4640.6|4637.8|4642.8|4640|4638.6|4635.8|128
1607076180000|2020-12-04 10:03:00|4639.8|4637|4637.6|4634.8|4639.8|4637|4636.6|4633.8|131
1607076190000|2020-12-04 10:03:10|4638|4635.2|4638.6|4635.8|4639.3|4636.5|4637.6|4634.8|53
1607076200000|2020-12-04 10:03:20|4638.8|4636|4637.8|4635|4639.6|4636.8|4636.6|4633.8|83
1607076210000|2020-12-04 10:03:30|4638.6|4635.8|4639.8|4637|4640.8|4638|4637.8|4635|77
1607076220000|2020-12-04 10:03:40|4639.6|4636.8|4640.6|4637.8|4640.8|4638|4639.6|4636.8|17
1607076230000|2020-12-04 10:03:50|4640.1|4637.3|4637.8|4635|4640.3|4637.5|4637.8|4635|41
1607076240000|2020-12-04 10:04:00|4637.6|4634.8|4637.6|4634.8|4637.8|4635|4636.8|4634|54
1607076250000|2020-12-04 10:04:10|4637.8|4635|4637.1|4634.3|4637.8|4635|4636.8|4634|574
1607076260000|2020-12-04 10:04:20|4637.3|4634.5|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|12
1607076270000|2020-12-04 10:04:30|4637.6|4634.8|4637.1|4634.3|4637.6|4634.8|4637.1|4634.3|29
1607076280000|2020-12-04 10:04:40|4636.3|4633.5|4635.1|4632.3|4636.3|4633.5|4634.3|4631.5|136
1607076290000|2020-12-04 10:04:50|4635.3|4632.5|4636.1|4633.3|4636.1|4633.3|4635.1|4632.3|50
1607076300000|2020-12-04 10:05:00|4636.8|4634|4637.1|4634.3|4637.1|4634.3|4636.3|4633.5|31
1607076310000|2020-12-04 10:05:10|4636.3|4633.5|4638.1|4635.3|4638.1|4635.3|4636.3|4633.5|27
1607076320000|2020-12-04 10:05:20|4637.8|4635|4638.1|4635.3|4638.3|4635.5|4637.1|4634.3|106
1607076330000|2020-12-04 10:05:30|4638.8|4636|4640.1|4637.3|4640.3|4637.5|4638.1|4635.3|70
1607076340000|2020-12-04 10:05:40|4639.8|4637|4639.8|4637|4640.1|4637.3|4638.1|4635.3|30
1607076350000|2020-12-04 10:05:50|4640.1|4637.3|4640.8|4638|4641.1|4638.3|4639.8|4637|17
1607076360000|2020-12-04 10:06:00|4640.6|4637.8|4640.1|4637.3|4640.6|4637.8|4639.1|4636.3|45
1607076370000|2020-12-04 10:06:10|4639.8|4637|4640.1|4637.3|4640.1|4637.3|4638.8|4636|22
1607076380000|2020-12-04 10:06:20|4639.8|4637|4640.1|4637.3|4640.1|4637.3|4638.8|4636|23
1607076390000|2020-12-04 10:06:30|4639.8|4637|4636.1|4633.3|4640.1|4637.3|4635.8|4633|69
1607076400000|2020-12-04 10:06:40|4635.8|4633|4635.1|4632.3|4636.1|4633.3|4634.8|4632|26
1607076410000|2020-12-04 10:06:50|4634.8|4632|4634.1|4631.3|4635.3|4632.5|4634.1|4631.3|33
1607076420000|2020-12-04 10:07:00|4634.3|4631.5|4633.1|4630.3|4634.3|4631.5|4631.8|4629|113
1607076430000|2020-12-04 10:07:10|4632.6|4629.8|4632.3|4629.5|4633.3|4630.5|4632.1|4629.3|54
1607076440000|2020-12-04 10:07:20|4632.1|4629.3|4633.1|4630.3|4634.1|4631.3|4632.1|4629.3|34
1607076450000|2020-12-04 10:07:30|4633.4|4630.6|4634.1|4631.3|4634.1|4631.3|4633.4|4630.6|27
1607076460000|2020-12-04 10:07:40|4634.4|4631.6|4637.1|4634.3|4637.8|4635|4634.4|4631.6|99
1607076470000|2020-12-04 10:07:50|4637.3|4634.5|4638.1|4635.3|4638.8|4636|4637.1|4634.3|53
1607076480000|2020-12-04 10:08:00|4638.4|4635.6|4640.1|4637.3|4640.1|4637.3|4638.4|4635.6|57
1607076490000|2020-12-04 10:08:10|4640.4|4637.6|4641.1|4638.3|4641.4|4638.6|4639.4|4636.6|31
1607076500000|2020-12-04 10:08:20|4640.8|4638|4639.4|4636.6|4640.8|4638|4639.1|4636.3|23
1607076510000|2020-12-04 10:08:30|4639.1|4636.3|4638.1|4635.3|4640.1|4637.3|4637.1|4634.3|41
1607076520000|2020-12-04 10:08:40|4638.8|4636|4640.1|4637.3|4640.1|4637.3|4638.1|4635.3|32
1607076530000|2020-12-04 10:08:50|4639.8|4637|4639.1|4636.3|4639.8|4637|4638.1|4635.3|24
1607076540000|2020-12-04 10:09:00|4639.8|4637|4640.1|4637.3|4640.1|4637.3|4639.1|4636.3|13
1607076550000|2020-12-04 10:09:10|4639.8|4637|4638.1|4635.3|4640.1|4637.3|4638.1|4635.3|28
1607076560000|2020-12-04 10:09:20|4638.6|4635.8|4640.1|4637.3|4640.1|4637.3|4638.1|4635.3|60
1607076570000|2020-12-04 10:09:30|||||||||4
1607076580000|2020-12-04 10:09:40|4639.8|4637|4639.1|4636.3|4639.8|4637|4638.8|4636|23
1607076590000|2020-12-04 10:09:50|4639.8|4637|4640.1|4637.3|4640.1|4637.3|4639.8|4637|6
1607076600000|2020-12-04 10:10:00|4639.1|4636.3|4639.8|4637|4639.8|4637|4638.1|4635.3|36
1607076610000|2020-12-04 10:10:10|4639.1|4636.3|4638.1|4635.3|4640.1|4637.3|4637.1|4634.3|86
1607076620000|2020-12-04 10:10:20|4638.3|4635.5|4636.3|4633.5|4638.3|4635.5|4636.1|4633.3|21
1607076630000|2020-12-04 10:10:30|4636.8|4634|4632.8|4630|4636.8|4634|4632.1|4629.3|85
1607076640000|2020-12-04 10:10:40|4632.4|4629.6|4632.8|4630|4633.1|4630.3|4631.4|4628.6|59
1607076650000|2020-12-04 10:10:50|4632.4|4629.6|4631.3|4628.5|4632.8|4630|4631.1|4628.3|57
1607076660000|2020-12-04 10:11:00|4631.1|4628.3|4632.1|4629.3|4632.8|4630|4631.1|4628.3|28
1607076670000|2020-12-04 10:11:10|4632.8|4630|4633.8|4631|4633.8|4631|4632.4|4629.6|12
1607076680000|2020-12-04 10:11:20|4633.6|4630.8|4631.8|4629|4633.6|4630.8|4631.1|4628.3|38
1607076690000|2020-12-04 10:11:30|4632.1|4629.3|4632.8|4630|4633.1|4630.3|4632.1|4629.3|13
1607076700000|2020-12-04 10:11:40|4632.4|4629.6|4632.1|4629.3|4632.8|4630|4631.3|4628.5|16
1607076710000|2020-12-04 10:11:50|4631.9|4629.1|4632.1|4629.3|4632.1|4629.3|4631.1|4628.3|38
1607076720000|2020-12-04 10:12:00|4632.3|4629.5|4632.6|4629.8|4633.1|4630.3|4632.1|4629.3|12
1607076730000|2020-12-04 10:12:10|4632.8|4630|4632.1|4629.3|4633.1|4630.3|4631.8|4629|9
1607076740000|2020-12-04 10:12:20|4631.8|4629|4633.1|4630.3|4633.1|4630.3|4631.8|4629|11
1607076750000|2020-12-04 10:12:30|4632.8|4630|4632.1|4629.3|4632.8|4630|4632.1|4629.3|12
1607076760000|2020-12-04 10:12:40|4631.8|4629|4633.1|4630.3|4633.3|4630.5|4631.4|4628.6|23
1607076770000|2020-12-04 10:12:50|4632.6|4629.8|4631.8|4629|4632.8|4630|4631.8|4629|9
1607076780000|2020-12-04 10:13:00|4632.1|4629.3|4633.1|4630.3|4634.1|4631.3|4631.8|4629|10
1607076790000|2020-12-04 10:13:10|4632.8|4630|4631.6|4628.8|4633.1|4630.3|4631.4|4628.6|44
1607076800000|2020-12-04 10:13:20|4631.4|4628.6|4631.1|4628.3|4631.8|4629|4631.1|4628.3|38
1607076810000|2020-12-04 10:13:30|4630.8|4628|4630.8|4628|4631.8|4629|4630.4|4627.6|63
1607076820000|2020-12-04 10:13:40|4630.4|4627.6|4629.1|4626.3|4630.4|4627.6|4627.4|4624.6|125
1607076830000|2020-12-04 10:13:50|4628.8|4626|4628.1|4625.3|4628.8|4626|4628.1|4625.3|30
1607076840000|2020-12-04 10:14:00|4628.3|4625.5|4627.8|4625|4628.8|4626|4627.4|4624.6|40
1607076850000|2020-12-04 10:14:10|4628.1|4625.3|4629.8|4627|4630.1|4627.3|4628.1|4625.3|76
1607076860000|2020-12-04 10:14:20|4629.3|4626.5|4629.8|4627|4630.1|4627.3|4629.1|4626.3|19
1607076870000|2020-12-04 10:14:30|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4629.8|4627|3
1607076880000|2020-12-04 10:14:40|4629.6|4626.8|4628.1|4625.3|4629.6|4626.8|4628.1|4625.3|32
1607076890000|2020-12-04 10:14:50|4627.8|4625|4628.1|4625.3|4628.1|4625.3|4627.8|4625|17
1607076900000|2020-12-04 10:15:00|4627.4|4624.6|4627.1|4624.3|4627.4|4624.6|4626.4|4623.6|90
1607076910000|2020-12-04 10:15:10|4627.4|4624.6|4627.6|4624.8|4627.8|4625|4627.1|4624.3|25
1607076920000|2020-12-04 10:15:20|4627.4|4624.6|4626.1|4623.3|4627.4|4624.6|4626.1|4623.3|22
1607076930000|2020-12-04 10:15:30|4626.4|4623.6|4629.8|4627|4630.1|4627.3|4626.4|4623.6|83
1607076940000|2020-12-04 10:15:40|4630.1|4627.3|4629.1|4626.3|4630.1|4627.3|4629.1|4626.3|13
1607076950000|2020-12-04 10:15:50|4628.8|4626|4626.1|4623.3|4629.1|4626.3|4626.1|4623.3|46
1607076960000|2020-12-04 10:16:00|4625.8|4623|4626.1|4623.3|4626.8|4624|4625.4|4622.6|62
1607076970000|2020-12-04 10:16:10|4626.8|4624|4628.1|4625.3|4629.1|4626.3|4626.1|4623.3|45
1607076980000|2020-12-04 10:16:20|4628.8|4626|4628.1|4625.3|4629.1|4626.3|4628.1|4625.3|16
1607076990000|2020-12-04 10:16:30|4628.4|4625.6|4628.1|4625.3|4628.8|4626|4627.8|4625|17
1607077000000|2020-12-04 10:16:40|4628.3|4625.5|4628.1|4625.3|4628.3|4625.5|4626.1|4623.3|47
1607077010000|2020-12-04 10:16:50|4627.8|4625|4628.1|4625.3|4628.1|4625.3|4627.1|4624.3|10
1607077020000|2020-12-04 10:17:00|4628.8|4626|4628.1|4625.3|4628.8|4626|4627.8|4625|12
1607077030000|2020-12-04 10:17:10|4627.8|4625|4627.1|4624.3|4628.1|4625.3|4626.4|4623.6|34
1607077040000|2020-12-04 10:17:20|4627.8|4625|4628.1|4625.3|4628.1|4625.3|4626.8|4624|29
1607077050000|2020-12-04 10:17:30|4628.6|4625.8|4628.8|4626|4628.8|4626|4628.1|4625.3|24
1607077060000|2020-12-04 10:17:40|4628.4|4625.6|4628.1|4625.3|4628.4|4625.6|4627.8|4625|18
1607077070000|2020-12-04 10:17:50|4627.8|4625|4628.3|4625.5|4628.8|4626|4627.8|4625|24
1607077080000|2020-12-04 10:18:00|4628.1|4625.3|4628.1|4625.3|4629.6|4626.8|4628.1|4625.3|38
1607077090000|2020-12-04 10:18:10|4628.6|4625.8|4629.8|4627|4629.8|4627|4628.1|4625.3|15
1607077100000|2020-12-04 10:18:20|4629.1|4626.3|4631.1|4628.3|4631.1|4628.3|4629.1|4626.3|26
1607077110000|2020-12-04 10:18:30|4630.6|4627.8|4630.1|4627.3|4630.8|4628|4630.1|4627.3|34
1607077120000|2020-12-04 10:18:40|4629.1|4626.3|4629.1|4626.3|4630.1|4627.3|4628.8|4626|37
1607077130000|2020-12-04 10:18:50|4629.8|4627|4630.1|4627.3|4630.1|4627.3|4629.3|4626.5|8
1607077140000|2020-12-04 10:19:00|4630.4|4627.6|4629.8|4627|4630.8|4628|4629.8|4627|31
1607077150000|2020-12-04 10:19:10|4628.8|4626|4629.1|4626.3|4629.1|4626.3|4628.8|4626|9
1607077160000|2020-12-04 10:19:20|4628.8|4626|4628.1|4625.3|4628.8|4626|4628.1|4625.3|22
1607077170000|2020-12-04 10:19:30|4627.8|4625|4628.1|4625.3|4628.1|4625.3|4627.8|4625|9
1607077180000|2020-12-04 10:19:40|4628.3|4625.5|4628.1|4625.3|4628.3|4625.5|4627.8|4625|6
1607077190000|2020-12-04 10:19:50|4628.6|4625.8|4629.8|4627|4629.8|4627|4628.6|4625.8|40
1607077200000|2020-12-04 10:20:00|4629.6|4626.8|4631.1|4628.3|4631.1|4628.3|4629.1|4626.3|36
1607077210000|2020-12-04 10:20:10|4630.8|4628|4631.1|4628.3|4631.8|4629|4630.8|4628|21
1607077220000|2020-12-04 10:20:20|4631.6|4628.8|4631.1|4628.3|4631.6|4628.8|4630.8|4628|43
1607077230000|2020-12-04 10:20:30|4630.8|4628|4629.8|4627|4631.1|4628.3|4629.8|4627|16
1607077240000|2020-12-04 10:20:40|4630.1|4627.3|4631.1|4628.3|4631.1|4628.3|4630.1|4627.3|8
1607077250000|2020-12-04 10:20:50|4630.8|4628|4630.3|4627.5|4630.8|4628|4629.8|4627|31
1607077260000|2020-12-04 10:21:00|4630.1|4627.3|4629.1|4626.3|4630.8|4628|4628.8|4626|28
1607077270000|2020-12-04 10:21:10|4628.8|4626|4630.1|4627.3|4630.1|4627.3|4628.8|4626|11
1607077280000|2020-12-04 10:21:20|4629.8|4627|4629.1|4626.3|4629.8|4627|4628.8|4626|5
1607077290000|2020-12-04 10:21:30|4628.8|4626|4629.1|4626.3|4629.1|4626.3|4628.4|4625.6|14
1607077300000|2020-12-04 10:21:40|4628.4|4625.6|4628.4|4625.6|4629.1|4626.3|4628.4|4625.6|10
1607077310000|2020-12-04 10:21:50|4628.8|4626|4629.1|4626.3|4629.1|4626.3|4628.8|4626|3
1607077320000|2020-12-04 10:22:00|4628.4|4625.6|4625.8|4623|4628.8|4626|4625.1|4622.3|128
1607077330000|2020-12-04 10:22:10|4626.1|4623.3|4625.1|4622.3|4626.1|4623.3|4625.1|4622.3|16
1607077340000|2020-12-04 10:22:20|4624.8|4622|4626.1|4623.3|4626.1|4623.3|4624.8|4622|25
1607077350000|2020-12-04 10:22:30|4625.8|4623|4625.1|4622.3|4625.8|4623|4625.1|4622.3|12
1607077360000|2020-12-04 10:22:40|4624.4|4621.6|4624.1|4621.3|4625.1|4622.3|4623.8|4621|104
1607077370000|2020-12-04 10:22:50|4624.4|4621.6|4625.1|4622.3|4625.1|4622.3|4623.8|4621|42
1607077380000|2020-12-04 10:23:00|4624.8|4622|4619.8|4617|4625.1|4622.3|4619.3|4616.5|506
1607077390000|2020-12-04 10:23:10|4619.4|4616.6|4621.3|4618.5|4621.3|4618.5|4619.4|4616.6|58
1607077400000|2020-12-04 10:23:20|4621.8|4619|4621.8|4619|4621.8|4619|4621.1|4618.3|29
1607077410000|2020-12-04 10:23:30|4621.4|4618.6|4620.1|4617.3|4621.4|4618.6|4620.1|4617.3|22
1607077420000|2020-12-04 10:23:40|4620.4|4617.6|4620.1|4617.3|4621.1|4618.3|4620.1|4617.3|19
1607077430000|2020-12-04 10:23:50|4619.6|4616.8|4620.1|4617.3|4620.1|4617.3|4619.6|4616.8|28
1607077440000|2020-12-04 10:24:00|4619.8|4617|4619.1|4616.3|4620.1|4617.3|4619.1|4616.3|39
1607077450000|2020-12-04 10:24:10|4618.8|4616|4619.1|4616.3|4620.1|4617.3|4618.4|4615.6|59
1607077460000|2020-12-04 10:24:20|4618.8|4616|4618.1|4615.3|4619.1|4616.3|4618.1|4615.3|16
1607077470000|2020-12-04 10:24:30|4617.8|4615|4617.1|4614.3|4618.1|4615.3|4616.8|4614|76
1607077480000|2020-12-04 10:24:40|4617.8|4615|4617.1|4614.3|4618.1|4615.3|4617.1|4614.3|24
1607077490000|2020-12-04 10:24:50|4617.8|4615|4618.4|4615.6|4618.4|4615.6|4617.8|4615|30
1607077500000|2020-12-04 10:25:00|4618.6|4615.8|4617.1|4614.3|4619.1|4616.3|4616.8|4614|70
1607077510000|2020-12-04 10:25:10|4616.1|4613.3|4620.6|4617.8|4620.6|4617.8|4616.1|4613.3|47
1607077520000|2020-12-04 10:25:20|4620.4|4617.6|4619.1|4616.3|4620.8|4618|4618.8|4616|26
1607077530000|2020-12-04 10:25:30|4618.4|4615.6|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|9
1607077540000|2020-12-04 10:25:40|4618.8|4616|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|18
1607077550000|2020-12-04 10:25:50|4618.1|4615.3|4618.6|4615.8|4619.1|4616.3|4618.1|4615.3|19
1607077560000|2020-12-04 10:26:00|4618.8|4616|4618.1|4615.3|4619.1|4616.3|4618.1|4615.3|16
1607077570000|2020-12-04 10:26:10|4618.8|4616|4619.1|4616.3|4620.1|4617.3|4618.8|4616|12
1607077580000|2020-12-04 10:26:20|4618.8|4616|4619.1|4616.3|4619.1|4616.3|4618.4|4615.6|5
1607077590000|2020-12-04 10:26:30|4618.6|4615.8|4618.1|4615.3|4618.6|4615.8|4618.1|4615.3|12
1607077600000|2020-12-04 10:26:40|4617.8|4615|4618.1|4615.3|4618.1|4615.3|4617.8|4615|36
1607077610000|2020-12-04 10:26:50|4618.8|4616|4618.1|4615.3|4619.8|4617|4618.1|4615.3|28
1607077620000|2020-12-04 10:27:00|4618.4|4615.6|4617.6|4614.8|4619.1|4616.3|4617.1|4614.3|37
1607077630000|2020-12-04 10:27:10|4617.8|4615|4619.1|4616.3|4619.1|4616.3|4617.8|4615|17
1607077640000|2020-12-04 10:27:20|4618.6|4615.8|4617.1|4614.3|4618.6|4615.8|4616.4|4613.6|57
1607077650000|2020-12-04 10:27:30|4616.4|4613.6|4617.1|4614.3|4617.1|4614.3|4616.1|4613.3|32
1607077660000|2020-12-04 10:27:40|4616.6|4613.8|4616.1|4613.3|4616.6|4613.8|4616.1|4613.3|24
1607077670000|2020-12-04 10:27:50|4615.8|4613|4616.1|4613.3|4616.1|4613.3|4615.1|4612.3|55
1607077680000|2020-12-04 10:28:00|4615.8|4613|4616.1|4613.3|4617.1|4614.3|4615.8|4613|29
1607077690000|2020-12-04 10:28:10|4616.4|4613.6|4616.1|4613.3|4617.1|4614.3|4615.8|4613|35
1607077700000|2020-12-04 10:28:20|4616.4|4613.6|4613.1|4610.3|4616.4|4613.6|4612.4|4609.6|152
1607077710000|2020-12-04 10:28:30|4613.8|4611|4614.1|4611.3|4614.4|4611.6|4613.4|4610.6|49
1607077720000|2020-12-04 10:28:40|4614.4|4611.6|4614.1|4611.3|4615.1|4612.3|4614.1|4611.3|42
1607077730000|2020-12-04 10:28:50|4613.8|4611|4613.1|4610.3|4614.1|4611.3|4613.1|4610.3|20
1607077740000|2020-12-04 10:29:00|4612.4|4609.6|4611.6|4608.8|4612.4|4609.6|4611.4|4608.6|90
1607077750000|2020-12-04 10:29:10|4611.4|4608.6|4609.1|4606.3|4611.8|4609|4609.1|4606.3|107
1607077760000|2020-12-04 10:29:20|4609.4|4606.6|4606.8|4604|4609.8|4607|4606.4|4603.6|260
1607077770000|2020-12-04 10:29:30|4607.8|4605|4607.8|4605|4608.1|4605.3|4606.1|4603.3|126
1607077780000|2020-12-04 10:29:40|4607.6|4604.8|4607.8|4605|4607.8|4605|4606.8|4604|57
1607077790000|2020-12-04 10:29:50|4608.1|4605.3|4608.8|4606|4610.1|4607.3|4608.1|4605.3|89
1607077800000|2020-12-04 10:30:00|4609.1|4606.3|4607.8|4605|4609.8|4607|4605.8|4603|140
1607077810000|2020-12-04 10:30:10|4608.1|4605.3|4610.1|4607.3|4610.1|4607.3|4608.1|4605.3|59
1607077820000|2020-12-04 10:30:20|4609.8|4607|4609.8|4607|4609.8|4607|4608.8|4606|37
1607077830000|2020-12-04 10:30:30|4609.1|4606.3|4611.8|4609|4611.8|4609|4609.1|4606.3|33
1607077840000|2020-12-04 10:30:40|4612.1|4609.3|4612.3|4609.5|4613.1|4610.3|4612.1|4609.3|51
1607077850000|2020-12-04 10:30:50|4612.8|4610|4614.1|4611.3|4614.6|4611.8|4612.1|4609.3|199
1607077860000|2020-12-04 10:31:00|4614.4|4611.6|4617.1|4614.3|4617.8|4615|4614.4|4611.6|127
1607077870000|2020-12-04 10:31:10|4617.6|4614.8|4617.1|4614.3|4617.8|4615|4617.1|4614.3|85
1607077880000|2020-12-04 10:31:20|4617.6|4614.8|4618.1|4615.3|4618.1|4615.3|4617.1|4614.3|18
1607077890000|2020-12-04 10:31:30|4618.8|4616|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|50
1607077900000|2020-12-04 10:31:40|4618.8|4616|4618.4|4615.6|4619.8|4617|4618.1|4615.3|36
1607077910000|2020-12-04 10:31:50|4617.4|4614.6|4618.1|4615.3|4618.4|4615.6|4617.1|4614.3|33
1607077920000|2020-12-04 10:32:00|4617.8|4615|4618.6|4615.8|4618.8|4616|4617.1|4614.3|46
1607077930000|2020-12-04 10:32:10|4618.3|4615.5|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|9
1607077940000|2020-12-04 10:32:20|4618.8|4616|4619.1|4616.3|4619.1|4616.3|4618.8|4616|4
1607077950000|2020-12-04 10:32:30|4619.4|4616.6|4619.1|4616.3|4619.4|4616.6|4618.8|4616|28
1607077960000|2020-12-04 10:32:40|4618.6|4615.8|4618.1|4615.3|4618.6|4615.8|4618.1|4615.3|12
1607077970000|2020-12-04 10:32:50|4618.8|4616|4619.1|4616.3|4619.1|4616.3|4618.8|4616|10
1607077980000|2020-12-04 10:33:00|4618.8|4616|4618.4|4615.6|4619.4|4616.6|4618.4|4615.6|25
1607077990000|2020-12-04 10:33:10|4618.1|4615.3|4618.1|4615.3|4618.8|4616|4618.1|4615.3|6
1607078000000|2020-12-04 10:33:20|4618.4|4615.6|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|7
1607078010000|2020-12-04 10:33:30|4618.8|4616|4619.1|4616.3|4619.1|4616.3|4618.8|4616|5
1607078020000|2020-12-04 10:33:40|4618.4|4615.6|4617.8|4615|4618.4|4615.6|4617.4|4614.6|57
1607078030000|2020-12-04 10:33:50|4618.1|4615.3|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|3
1607078040000|2020-12-04 10:34:00|4618.4|4615.6|4619.4|4616.6|4619.4|4616.6|4618.4|4615.6|15
1607078050000|2020-12-04 10:34:10|4620.1|4617.3|4619.1|4616.3|4620.1|4617.3|4619.1|4616.3|24
1607078060000|2020-12-04 10:34:20|4618.4|4615.6|4620.1|4617.3|4620.1|4617.3|4618.4|4615.6|39
1607078070000|2020-12-04 10:34:30|4620.8|4618|4620.1|4617.3|4621.4|4618.6|4620.1|4617.3|27
1607078080000|2020-12-04 10:34:40|4620.4|4617.6|4621.1|4618.3|4621.8|4619|4620.1|4617.3|34
1607078090000|2020-12-04 10:34:50|4621.3|4618.5|4620.1|4617.3|4621.3|4618.5|4619.8|4617|42
1607078100000|2020-12-04 10:35:00|4619.8|4617|4620.1|4617.3|4620.1|4617.3|4619.1|4616.3|37
1607078110000|2020-12-04 10:35:10|4619.8|4617|4620.8|4618|4621.1|4618.3|4619.8|4617|28
1607078120000|2020-12-04 10:35:20|4621.1|4618.3|4622.1|4619.3|4622.1|4619.3|4620.8|4618|26
1607078130000|2020-12-04 10:35:30|4621.8|4619|4621.3|4618.5|4622.4|4619.6|4621.1|4618.3|31
1607078140000|2020-12-04 10:35:40|4621.8|4619|4621.1|4618.3|4621.8|4619|4620.8|4618|11
1607078150000|2020-12-04 10:35:50|4620.8|4618|4621.1|4618.3|4621.1|4618.3|4620.8|4618|4
1607078160000|2020-12-04 10:36:00|4621.4|4618.6|4621.1|4618.3|4621.8|4619|4621.1|4618.3|13
1607078170000|2020-12-04 10:36:10|4621.3|4618.5|4621.6|4618.8|4621.8|4619|4621.1|4618.3|4
1607078180000|2020-12-04 10:36:20|4621.4|4618.6|4621.1|4618.3|4621.8|4619|4621.1|4618.3|2
1607078190000|2020-12-04 10:36:30|4621.4|4618.6|4620.1|4617.3|4621.4|4618.6|4619.8|4617|23
1607078200000|2020-12-04 10:36:40|4620.8|4618|4619.8|4617|4620.8|4618|4619.8|4617|33
1607078210000|2020-12-04 10:36:50|4620.1|4617.3|4621.1|4618.3|4621.8|4619|4619.8|4617|31
1607078220000|2020-12-04 10:37:00|4621.3|4618.5|4621.8|4619|4621.8|4619|4620.8|4618|22
1607078230000|2020-12-04 10:37:10|4622.1|4619.3|4622.6|4619.8|4622.8|4620|4621.1|4618.3|33
1607078240000|2020-12-04 10:37:20|4622.8|4620|4621.8|4619|4622.8|4620|4621.8|4619|21
1607078250000|2020-12-04 10:37:30|4622.1|4619.3|4623.8|4621|4624.1|4621.3|4621.8|4619|35
1607078260000|2020-12-04 10:37:40|4624.1|4621.3|4624.1|4621.3|4624.1|4621.3|4623.8|4621|14
1607078270000|2020-12-04 10:37:50|4623.8|4621|4624.1|4621.3|4624.1|4621.3|4623.8|4621|39
1607078280000|2020-12-04 10:38:00|4623.8|4621|4624.1|4621.3|4624.1|4621.3|4623.1|4620.3|52
1607078290000|2020-12-04 10:38:10|4623.8|4621|4623.8|4621|4623.8|4621|4623.1|4620.3|38
1607078300000|2020-12-04 10:38:20|4623.3|4620.5|4623.8|4621|4623.8|4621|4623.1|4620.3|8
1607078310000|2020-12-04 10:38:30|4623.1|4620.3|4623.3|4620.5|4623.8|4621|4623.1|4620.3|21
1607078320000|2020-12-04 10:38:40|4623.6|4620.8|4626.1|4623.3|4626.4|4623.6|4623.6|4620.8|89
1607078330000|2020-12-04 10:38:50|4626.8|4624|4626.1|4623.3|4626.8|4624|4625.8|4623|77
1607078340000|2020-12-04 10:39:00|4626.8|4624|4626.1|4623.3|4626.8|4624|4626.1|4623.3|13
1607078350000|2020-12-04 10:39:10|4625.4|4622.6|4625.1|4622.3|4626.1|4623.3|4625.1|4622.3|47
1607078360000|2020-12-04 10:39:20|4624.1|4621.3|4624.1|4621.3|4624.8|4622|4624.1|4621.3|21
1607078370000|2020-12-04 10:39:30|4624.6|4621.8|4624.8|4622|4625.1|4622.3|4624.3|4621.5|11
1607078380000|2020-12-04 10:39:40|4624.3|4621.5|4624.1|4621.3|4624.3|4621.5|4624.1|4621.3|3
1607078390000|2020-12-04 10:39:50|4624.8|4622|4625.1|4622.3|4625.1|4622.3|4624.3|4621.5|19
1607078400000|2020-12-04 10:40:00|4624.8|4622|4624.8|4622|4625.1|4622.3|4624.8|4622|7
1607078410000|2020-12-04 10:40:10|4624.6|4621.8|4624.8|4622|4625.1|4622.3|4624.1|4621.3|18
1607078420000|2020-12-04 10:40:20|4625.1|4622.3|4625.1|4622.3|4625.1|4622.3|4625.1|4622.3|8
1607078430000|2020-12-04 10:40:30|4625.8|4623|4625.1|4622.3|4625.8|4623|4625.1|4622.3|19
1607078440000|2020-12-04 10:40:40|4625.4|4622.6|4625.8|4623|4625.8|4623|4625.1|4622.3|8
1607078450000|2020-12-04 10:40:50|4625.6|4622.8|4626.8|4624|4626.8|4624|4625.6|4622.8|19
1607078460000|2020-12-04 10:41:00|4626.6|4623.8|4626.8|4624|4626.8|4624|4626.1|4623.3|14
1607078470000|2020-12-04 10:41:10|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|4626.8|4624|25
1607078480000|2020-12-04 10:41:20|4627.8|4625|4627.1|4624.3|4628.8|4626|4627.1|4624.3|69
1607078490000|2020-12-04 10:41:30|4626.8|4624|4626.1|4623.3|4626.8|4624|4625.8|4623|15
1607078500000|2020-12-04 10:41:40|4625.6|4622.8|4626.1|4623.3|4626.1|4623.3|4625.6|4622.8|5
1607078510000|2020-12-04 10:41:50|4625.8|4623|4625.1|4622.3|4625.8|4623|4625.1|4622.3|9
1607078520000|2020-12-04 10:42:00|4624.4|4621.6|4624.8|4622|4625.1|4622.3|4623.8|4621|28
1607078530000|2020-12-04 10:42:10|4624.6|4621.8|4624.4|4621.6|4624.6|4621.8|4624.1|4621.3|12
1607078540000|2020-12-04 10:42:20|4624.6|4621.8|4627.1|4624.3|4627.1|4624.3|4624.6|4621.8|12
1607078550000|2020-12-04 10:42:30|4626.6|4623.8|4629.1|4626.3|4629.4|4626.6|4626.1|4623.3|66
1607078560000|2020-12-04 10:42:40|4628.1|4625.3|4627.1|4624.3|4628.1|4625.3|4627.1|4624.3|32
1607078570000|2020-12-04 10:42:50|4627.4|4624.6|4628.1|4625.3|4628.1|4625.3|4627.4|4624.6|16
1607078580000|2020-12-04 10:43:00|4627.8|4625|4628.8|4626|4629.1|4626.3|4627.8|4625|18
1607078590000|2020-12-04 10:43:10|4628.6|4625.8|4628.1|4625.3|4628.6|4625.8|4628.1|4625.3|9
1607078600000|2020-12-04 10:43:20|4627.6|4624.8|4627.1|4624.3|4627.6|4624.8|4627.1|4624.3|33
1607078610000|2020-12-04 10:43:30|4627.3|4624.5|4627.1|4624.3|4628.1|4625.3|4627.1|4624.3|49
1607078620000|2020-12-04 10:43:40|||||||||7
1607078630000|2020-12-04 10:43:50|||||||||4
1607078640000|2020-12-04 10:44:00|4626.9|4624.1|4625.4|4622.6|4627.1|4624.3|4625.4|4622.6|49
1607078660000|2020-12-04 10:44:20|||||||||2
1607078670000|2020-12-04 10:44:30|4626.1|4623.3|4628.1|4625.3|4628.1|4625.3|4626.1|4623.3|139
1607078680000|2020-12-04 10:44:40|4628.4|4625.6|4628.1|4625.3|4628.4|4625.6|4628.1|4625.3|21
1607078690000|2020-12-04 10:44:50|4627.4|4624.6|4628.1|4625.3|4628.1|4625.3|4627.1|4624.3|22
1607078700000|2020-12-04 10:45:00|4628.4|4625.6|4628.1|4625.3|4628.4|4625.6|4628.1|4625.3|2
1607078710000|2020-12-04 10:45:10|4627.4|4624.6|4627.1|4624.3|4627.6|4624.8|4627.1|4624.3|20
1607078720000|2020-12-04 10:45:20|4626.6|4623.8|4627.4|4624.6|4628.1|4625.3|4626.1|4623.3|44
1607078730000|2020-12-04 10:45:30|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|4626.4|4623.6|16
1607078740000|2020-12-04 10:45:40|4626.8|4624|4626.1|4623.3|4627.1|4624.3|4626.1|4623.3|14
1607078750000|2020-12-04 10:45:50|4626.4|4623.6|4627.1|4624.3|4627.1|4624.3|4626.4|4623.6|5
1607078760000|2020-12-04 10:46:00|4627.4|4624.6|4627.1|4624.3|4627.9|4625.1|4627.1|4624.3|9
1607078770000|2020-12-04 10:46:10|4626.8|4624|4626.1|4623.3|4627.1|4624.3|4626.1|4623.3|4
1607078780000|2020-12-04 10:46:20|4626.4|4623.6|4626.1|4623.3|4626.4|4623.6|4626.1|4623.3|5
1607078790000|2020-12-04 10:46:30|4625.4|4622.6|4624.1|4621.3|4625.4|4622.6|4624.1|4621.3|18
1607078800000|2020-12-04 10:46:40|4623.8|4621|4624.4|4621.6|4625.1|4622.3|4623.1|4620.3|36
1607078810000|2020-12-04 10:46:50|4624.8|4622|4625.1|4622.3|4625.4|4622.6|4624.8|4622|10
1607078820000|2020-12-04 10:47:00|4625.4|4622.6|4623.1|4620.3|4625.4|4622.6|4623.1|4620.3|9
1607078830000|2020-12-04 10:47:10|4623.4|4620.6|4624.1|4621.3|4624.6|4621.8|4623.4|4620.6|30
1607078840000|2020-12-04 10:47:20|4623.4|4620.6|4623.4|4620.6|4624.1|4621.3|4623.4|4620.6|5
1607078850000|2020-12-04 10:47:30|4623.8|4621|4623.1|4620.3|4623.8|4621|4623.1|4620.3|43
1607078860000|2020-12-04 10:47:40|4623.4|4620.6|4623.9|4621.1|4624.1|4621.3|4623.1|4620.3|16
1607078870000|2020-12-04 10:47:50|4624.1|4621.3|4624.4|4621.6|4625.1|4622.3|4624.1|4621.3|15
1607078880000|2020-12-04 10:48:00|4625.1|4622.3|4625.1|4622.3|4625.1|4622.3|4624.4|4621.6|15
1607078890000|2020-12-04 10:48:10|4625.4|4622.6|4626.1|4623.3|4626.1|4623.3|4625.4|4622.6|16
1607078900000|2020-12-04 10:48:20|4625.4|4622.6|4625.9|4623.1|4626.1|4623.3|4625.1|4622.3|14
1607078910000|2020-12-04 10:48:30|4626.1|4623.3|4626.1|4623.3|4626.1|4623.3|4625.1|4622.3|5
1607078920000|2020-12-04 10:48:40|4627.1|4624.3|4626.1|4623.3|4627.4|4624.6|4626.1|4623.3|12
1607078930000|2020-12-04 10:48:50|4626.4|4623.6|4627.1|4624.3|4627.1|4624.3|4626.4|4623.6|8
1607078940000|2020-12-04 10:49:00|4626.4|4623.6|4626.1|4623.3|4626.9|4624.1|4625.4|4622.6|10
1607078950000|2020-12-04 10:49:10|4627.1|4624.3|4626.9|4624.1|4627.1|4624.3|4626.4|4623.6|10
1607078960000|2020-12-04 10:49:20|4626.6|4623.8|4626.1|4623.3|4626.6|4623.8|4626.1|4623.3|3
1607078970000|2020-12-04 10:49:30|||||||||1
1607078980000|2020-12-04 10:49:40|4626.4|4623.6|4626.1|4623.3|4626.4|4623.6|4626.1|4623.3|0
1607078990000|2020-12-04 10:49:50|4625.8|4623|4626.1|4623.3|4626.4|4623.6|4625.8|4623|1
1607079000000|2020-12-04 10:50:00|4625.9|4623.1|4626.1|4623.3|4626.1|4623.3|4625.4|4622.6|10
1607079010000|2020-12-04 10:50:10|4626.4|4623.6|4626.1|4623.3|4626.4|4623.6|4625.9|4623.1|5
1607079020000|2020-12-04 10:50:20|4626.4|4623.6|4626.1|4623.3|4626.4|4623.6|4625.4|4622.6|15
1607079030000|2020-12-04 10:50:30|4626.4|4623.6|4627.1|4624.3|4627.4|4624.6|4626.1|4623.3|7
1607079040000|2020-12-04 10:50:40|4626.9|4624.1|4627.1|4624.3|4628.8|4626|4626.4|4623.6|99
1607079050000|2020-12-04 10:50:50|4626.8|4624|4625.9|4623.1|4626.8|4624|4624.1|4621.3|92
1607079060000|2020-12-04 10:51:00|4626.1|4623.3|4626.4|4623.6|4626.4|4623.6|4625.4|4622.6|18
1607079070000|2020-12-04 10:51:10|4627.1|4624.3|4626.9|4624.1|4627.1|4624.3|4626.4|4623.6|7
1607079080000|2020-12-04 10:51:20|4626.6|4623.8|4627.1|4624.3|4627.4|4624.6|4626.4|4623.6|3
1607079090000|2020-12-04 10:51:30|4626.4|4623.6|4626.4|4623.6|4626.9|4624.1|4626.4|4623.6|6
1607079100000|2020-12-04 10:51:40|4626.9|4624.1|4629.4|4626.6|4629.4|4626.6|4626.4|4623.6|34
1607079110000|2020-12-04 10:51:50|4629.1|4626.3|4629.4|4626.6|4629.4|4626.6|4628.1|4625.3|25
1607079120000|2020-12-04 10:52:00|4629.1|4626.3|4629.1|4626.3|4629.4|4626.6|4628.4|4625.6|20
1607079130000|2020-12-04 10:52:10|4629.4|4626.6|4628.4|4625.6|4630.1|4627.3|4628.4|4625.6|30
1607079140000|2020-12-04 10:52:20|4628.1|4625.3|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|14
1607079150000|2020-12-04 10:52:30|4628.9|4626.1|4629.1|4626.3|4629.1|4626.3|4628.9|4626.1|2
1607079160000|2020-12-04 10:52:40|4628.4|4625.6|4628.4|4625.6|4629.1|4626.3|4628.4|4625.6|37
1607079170000|2020-12-04 10:52:50|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|6
1607079180000|2020-12-04 10:53:00|4628.4|4625.6|4629.1|4626.3|4629.1|4626.3|4628.4|4625.6|4
1607079190000|2020-12-04 10:53:10|||||||||5
1607079200000|2020-12-04 10:53:20|||||||||1
1607079220000|2020-12-04 10:53:40|4629.4|4626.6|4627.1|4624.3|4630.4|4627.6|4627.1|4624.3|125
1607079230000|2020-12-04 10:53:50|4628.1|4625.3|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|15
1607079240000|2020-12-04 10:54:00|4628.8|4626|4628.1|4625.3|4629.1|4626.3|4628.1|4625.3|5
1607079250000|2020-12-04 10:54:10|||||||||1
1607079260000|2020-12-04 10:54:20|4627.9|4625.1|4627.1|4624.3|4627.9|4625.1|4626.4|4623.6|14
1607079270000|2020-12-04 10:54:30|4627.4|4624.6|4627.1|4624.3|4627.8|4625|4627.1|4624.3|21
1607079280000|2020-12-04 10:54:40|4626.8|4624|4626.1|4623.3|4626.8|4624|4625.4|4622.6|13
1607079290000|2020-12-04 10:54:50|4626.4|4623.6|4627.6|4624.8|4628.1|4625.3|4626.4|4623.6|26
1607079300000|2020-12-04 10:55:00|4627.4|4624.6|4627.1|4624.3|4628.1|4625.3|4627.1|4624.3|12
1607079310000|2020-12-04 10:55:10|4626.8|4624|4625.9|4623.1|4626.9|4624.1|4625.4|4622.6|15
1607079320000|2020-12-04 10:55:20|4626.1|4623.3|4627.4|4624.6|4627.4|4624.6|4625.4|4622.6|41
1607079330000|2020-12-04 10:55:30|4627.8|4625|4628.1|4625.3|4628.1|4625.3|4627.4|4624.6|46
1607079340000|2020-12-04 10:55:40|4627.9|4625.1|4630.4|4627.6|4630.4|4627.6|4627.9|4625.1|37
1607079350000|2020-12-04 10:55:50|4630.6|4627.8|4631.1|4628.3|4631.4|4628.6|4630.1|4627.3|118
1607079360000|2020-12-04 10:56:00|4631.6|4628.8|4635.1|4632.3|4635.1|4632.3|4631.6|4628.8|114
1607079370000|2020-12-04 10:56:10|4635.4|4632.6|4634.1|4631.3|4635.4|4632.6|4634.1|4631.3|60
1607079380000|2020-12-04 10:56:20|4633.8|4631|4634.1|4631.3|4634.1|4631.3|4633.8|4631|7
1607079390000|2020-12-04 10:56:30|4634.4|4631.6|4634.1|4631.3|4634.4|4631.6|4634.1|4631.3|11
1607079400000|2020-12-04 10:56:40|4633.8|4631|4634.1|4631.3|4634.1|4631.3|4633.8|4631|4
1607079410000|2020-12-04 10:56:50|4633.6|4630.8|4633.4|4630.6|4633.8|4631|4633.4|4630.6|29
1607079420000|2020-12-04 10:57:00|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|10
1607079430000|2020-12-04 10:57:10|4633.4|4630.6|4633.1|4630.3|4633.4|4630.6|4633.1|4630.3|7
1607079440000|2020-12-04 10:57:20|4634.1|4631.3|4635.1|4632.3|4636.4|4633.6|4634.1|4631.3|55
1607079450000|2020-12-04 10:57:30|4635.8|4633|4636.1|4633.3|4636.1|4633.3|4635.8|4633|13
1607079460000|2020-12-04 10:57:40|4635.4|4632.6|4635.1|4632.3|4635.4|4632.6|4634.8|4632|15
1607079470000|2020-12-04 10:57:50|4634.8|4632|4634.6|4631.8|4635.1|4632.3|4634.1|4631.3|16
1607079480000|2020-12-04 10:58:00|4635.1|4632.3|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|26
1607079490000|2020-12-04 10:58:10|4634.4|4631.6|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|10
1607079500000|2020-12-04 10:58:20|4634.8|4632|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|8
1607079510000|2020-12-04 10:58:30|4634.8|4632|4635.1|4632.3|4635.1|4632.3|4634.4|4631.6|28
1607079520000|2020-12-04 10:58:40|4634.8|4632|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|3
1607079530000|2020-12-04 10:58:50|4634.9|4632.1|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|9
1607079540000|2020-12-04 10:59:00|4634.4|4631.6|4634.1|4631.3|4634.4|4631.6|4634.1|4631.3|16
1607079550000|2020-12-04 10:59:10|4633.4|4630.6|4633.1|4630.3|4633.4|4630.6|4633.1|4630.3|8
1607079560000|2020-12-04 10:59:20|4633.9|4631.1|4634.1|4631.3|4634.1|4631.3|4633.1|4630.3|19
1607079570000|2020-12-04 10:59:30|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|1
1607079580000|2020-12-04 10:59:40|4633.4|4630.6|4635.1|4632.3|4635.1|4632.3|4633.1|4630.3|27
1607079590000|2020-12-04 10:59:50|4635.4|4632.6|4637.1|4634.3|4637.1|4634.3|4635.1|4632.3|69
1607079600000|2020-12-04 11:00:00|4637.8|4635|4638.3|4635.5|4639.1|4636.3|4635.8|4633|139
1607079610000|2020-12-04 11:00:10|4638.1|4635.3|4638.8|4636|4639.1|4636.3|4638.1|4635.3|67
1607079620000|2020-12-04 11:00:20|4638.3|4635.5|4640.1|4637.3|4640.1|4637.3|4638.1|4635.3|49
1607079630000|2020-12-04 11:00:30|4639.8|4637|4638.1|4635.3|4639.8|4637|4638.1|4635.3|32
1607079640000|2020-12-04 11:00:40|4638.4|4635.6|4637.4|4634.6|4638.4|4635.6|4637.4|4634.6|40
1607079650000|2020-12-04 11:00:50|4637.1|4634.3|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|19
1607079660000|2020-12-04 11:01:00|4637.9|4635.1|4636.4|4633.6|4638.1|4635.3|4636.4|4633.6|16
1607079670000|2020-12-04 11:01:10|4636.1|4633.3|4637.1|4634.3|4637.1|4634.3|4636.1|4633.3|7
1607079680000|2020-12-04 11:01:20|4637.3|4634.5|4639.1|4636.3|4639.1|4636.3|4637.3|4634.5|33
1607079690000|2020-12-04 11:01:30|4639.4|4636.6|4639.1|4636.3|4639.4|4636.6|4639.1|4636.3|6
1607079700000|2020-12-04 11:01:40|4640.1|4637.3|4639.1|4636.3|4640.1|4637.3|4639.1|4636.3|12
1607079710000|2020-12-04 11:01:50|4639.8|4637|4638.1|4635.3|4639.8|4637|4638.1|4635.3|16
1607079720000|2020-12-04 11:02:00|4638.4|4635.6|4638.1|4635.3|4638.4|4635.6|4638.1|4635.3|6
1607079730000|2020-12-04 11:02:10|4637.6|4634.8|4637.1|4634.3|4637.6|4634.8|4636.1|4633.3|31
1607079740000|2020-12-04 11:02:20|4636.6|4633.8|4639.1|4636.3|4640.1|4637.3|4636.1|4633.3|109
1607079750000|2020-12-04 11:02:30|4638.4|4635.6|4638.1|4635.3|4638.4|4635.6|4638.1|4635.3|9
1607079760000|2020-12-04 11:02:40|||||||||5
1607079770000|2020-12-04 11:02:50|4637.4|4634.6|4637.1|4634.3|4638.1|4635.3|4637.1|4634.3|15
1607079780000|2020-12-04 11:03:00|4637.6|4634.8|4638.1|4635.3|4638.1|4635.3|4637.4|4634.6|18
1607079790000|2020-12-04 11:03:10|4637.8|4635|4638.1|4635.3|4638.1|4635.3|4637.8|4635|14
1607079800000|2020-12-04 11:03:20|4637.8|4635|4636.1|4633.3|4637.8|4635|4636.1|4633.3|39
1607079810000|2020-12-04 11:03:30|4635.9|4633.1|4636.1|4633.3|4637.1|4634.3|4635.4|4632.6|57
1607079820000|2020-12-04 11:03:40|4635.9|4633.1|4636.1|4633.3|4636.1|4633.3|4635.4|4632.6|21
1607079830000|2020-12-04 11:03:50|4635.9|4633.1|4637.1|4634.3|4637.1|4634.3|4635.6|4632.8|43
1607079840000|2020-12-04 11:04:00|4636.9|4634.1|4639.1|4636.3|4639.1|4636.3|4636.4|4633.6|82
1607079850000|2020-12-04 11:04:10|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.8|4636|45
1607079860000|2020-12-04 11:04:20|4638.8|4636|4639.8|4637|4640.1|4637.3|4638.8|4636|73
1607079870000|2020-12-04 11:04:30|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4639.8|4637|22
1607079880000|2020-12-04 11:04:40|4640.6|4637.8|4641.1|4638.3|4641.8|4639|4640.6|4637.8|129
1607079890000|2020-12-04 11:04:50|4640.8|4638|4641.1|4638.3|4641.1|4638.3|4640.8|4638|2
1607079900000|2020-12-04 11:05:00|4640.8|4638|4641.1|4638.3|4642.1|4639.3|4640.8|4638|61
1607079910000|2020-12-04 11:05:10|4641.3|4638.5|4642.1|4639.3|4642.4|4639.6|4641.1|4638.3|44
1607079920000|2020-12-04 11:05:20|4641.8|4639|4641.1|4638.3|4642.1|4639.3|4640.8|4638|13
1607079930000|2020-12-04 11:05:30|4640.8|4638|4641.1|4638.3|4641.1|4638.3|4640.8|4638|39
1607079940000|2020-12-04 11:05:40|4640.8|4638|4641.1|4638.3|4641.1|4638.3|4640.8|4638|8
1607079950000|2020-12-04 11:05:50|4641.3|4638.5|4643.1|4640.3|4643.1|4640.3|4641.3|4638.5|43
1607079960000|2020-12-04 11:06:00|4642.8|4640|4642.1|4639.3|4643.1|4640.3|4641.8|4639|49
1607079970000|2020-12-04 11:06:10|4641.8|4639|4642.1|4639.3|4642.4|4639.6|4641.8|4639|15
1607079980000|2020-12-04 11:06:20|4641.8|4639|4641.1|4638.3|4641.8|4639|4640.8|4638|11
1607079990000|2020-12-04 11:06:30|4640.8|4638|4640.1|4637.3|4641.1|4638.3|4639.8|4637|16
1607080000000|2020-12-04 11:06:40|4639.8|4637|4639.1|4636.3|4640.1|4637.3|4638.1|4635.3|27
1607080010000|2020-12-04 11:06:50|4639.3|4636.5|4640.1|4637.3|4640.1|4637.3|4639.3|4636.5|10
1607080020000|2020-12-04 11:07:00|4639.8|4637|4638.1|4635.3|4639.8|4637|4638.1|4635.3|16
1607080030000|2020-12-04 11:07:10|||||||||3
1607080040000|2020-12-04 11:07:20|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.8|4636|18
1607080050000|2020-12-04 11:07:30|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|10
1607080060000|2020-12-04 11:07:40|4639.8|4637|4639.1|4636.3|4639.8|4637|4638.4|4635.6|34
1607080070000|2020-12-04 11:07:50|4639.4|4636.6|4639.1|4636.3|4639.4|4636.6|4639.1|4636.3|4
1607080080000|2020-12-04 11:08:00|4638.6|4635.8|4641.1|4638.3|4643.1|4640.3|4638.6|4635.8|83
1607080090000|2020-12-04 11:08:10|4640.9|4638.1|4640.1|4637.3|4640.9|4638.1|4640.1|4637.3|7
1607080100000|2020-12-04 11:08:20|4639.6|4636.8|4639.1|4636.3|4639.6|4636.8|4639.1|4636.3|6
1607080110000|2020-12-04 11:08:30|4638.9|4636.1|4639.1|4636.3|4639.1|4636.3|4638.6|4635.8|8
1607080120000|2020-12-04 11:08:40|4638.9|4636.1|4639.1|4636.3|4639.1|4636.3|4638.4|4635.6|9
1607080130000|2020-12-04 11:08:50|4638.6|4635.8|4638.4|4635.6|4639.1|4636.3|4638.1|4635.3|8
1607080140000|2020-12-04 11:09:00|4638.8|4636|4639.1|4636.3|4640.1|4637.3|4638.4|4635.6|25
1607080150000|2020-12-04 11:09:10|||||||||2
1607080160000|2020-12-04 11:09:20|4640.1|4637.3|4640.1|4637.3|4641.1|4638.3|4640.1|4637.3|30
1607080170000|2020-12-04 11:09:30|4640.8|4638|4640.1|4637.3|4640.8|4638|4640.1|4637.3|12
1607080180000|2020-12-04 11:09:40|4639.4|4636.6|4639.1|4636.3|4639.4|4636.6|4639.1|4636.3|5
1607080190000|2020-12-04 11:09:50|4638.4|4635.6|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|14
1607080200000|2020-12-04 11:10:00|4638.6|4635.8|4639.1|4636.3|4639.1|4636.3|4638.4|4635.6|15
1607080210000|2020-12-04 11:10:10|4638.4|4635.6|4638.4|4635.6|4639.1|4636.3|4638.4|4635.6|16
1607080220000|2020-12-04 11:10:20|4638.1|4635.3|4638.1|4635.3|4638.4|4635.6|4637.1|4634.3|36
1607080230000|2020-12-04 11:10:30|4637.8|4635|4638.1|4635.3|4638.1|4635.3|4637.6|4634.8|9
1607080240000|2020-12-04 11:10:40|4637.4|4634.6|4638.1|4635.3|4638.1|4635.3|4637.4|4634.6|32
1607080250000|2020-12-04 11:10:50|||||||||3
1607080260000|2020-12-04 11:11:00|4638.8|4636|4638.4|4635.6|4639.4|4636.6|4638.1|4635.3|23
1607080270000|2020-12-04 11:11:10|4638.6|4635.8|4639.4|4636.6|4639.8|4637|4638.6|4635.8|9
1607080280000|2020-12-04 11:11:20|4639.1|4636.3|4638.1|4635.3|4639.1|4636.3|4638.1|4635.3|23
1607080290000|2020-12-04 11:11:30|||||||||2
1607080310000|2020-12-04 11:11:50|4638.4|4635.6|4639.1|4636.3|4639.1|4636.3|4638.4|4635.6|5
1607080320000|2020-12-04 11:12:00|4638.8|4636|4639.4|4636.6|4639.4|4636.6|4638.4|4635.6|11
1607080330000|2020-12-04 11:12:10|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|0
1607080340000|2020-12-04 11:12:20|||||||||1
1607080350000|2020-12-04 11:12:30|4638.4|4635.6|4638.9|4636.1|4638.9|4636.1|4638.4|4635.6|21
1607080360000|2020-12-04 11:12:40|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|0
1607080370000|2020-12-04 11:12:50|4638.1|4635.3|4639.1|4636.3|4639.4|4636.6|4638.1|4635.3|15
1607080380000|2020-12-04 11:13:00|4639.4|4636.6|4639.1|4636.3|4639.4|4636.6|4639.1|4636.3|1
1607080390000|2020-12-04 11:13:10|4639.4|4636.6|4639.8|4637|4639.8|4637|4639.1|4636.3|12
1607080400000|2020-12-04 11:13:20|4639.4|4636.6|4639.8|4637|4640.4|4637.6|4639.4|4636.6|7
1607080410000|2020-12-04 11:13:30|4640.1|4637.3|4639.4|4636.6|4640.1|4637.3|4639.4|4636.6|10
1607080420000|2020-12-04 11:13:40|4639.8|4637|4639.8|4637|4639.8|4637|4639.6|4636.8|5
1607080430000|2020-12-04 11:13:50|4639.6|4636.8|4639.4|4636.6|4640.1|4637.3|4639.4|4636.6|3
1607080440000|2020-12-04 11:14:00|||||||||2
1607080450000|2020-12-04 11:14:10|4638.4|4635.6|4638.1|4635.3|4638.4|4635.6|4637.4|4634.6|30
1607080460000|2020-12-04 11:14:20|||||||||6
1607080470000|2020-12-04 11:14:30|4637.4|4634.6|4637.4|4634.6|4638.1|4635.3|4637.4|4634.6|27
1607080480000|2020-12-04 11:14:40|4637.1|4634.3|4637.1|4634.3|4637.4|4634.6|4637.1|4634.3|8
1607080490000|2020-12-04 11:14:50|||||||||3
1607080500000|2020-12-04 11:15:00|||||||||9
1607080510000|2020-12-04 11:15:10|4636.8|4634|4637.1|4634.3|4637.4|4634.6|4636.8|4634|23
1607080520000|2020-12-04 11:15:20|||||||||2
1607080530000|2020-12-04 11:15:30|4637.4|4634.6|4638.1|4635.3|4638.1|4635.3|4637.4|4634.6|7
1607080540000|2020-12-04 11:15:40|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|4638.1|4635.3|5
1607080550000|2020-12-04 11:15:50|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|3
1607080560000|2020-12-04 11:16:00|4637.4|4634.6|4638.1|4635.3|4638.1|4635.3|4637.4|4634.6|24
1607080580000|2020-12-04 11:16:20|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|4637.6|4634.8|40
1607080590000|2020-12-04 11:16:30|4639.4|4636.6|4641.4|4638.6|4643.1|4640.3|4639.4|4636.6|85
1607080600000|2020-12-04 11:16:40|4641.1|4638.3|4640.1|4637.3|4641.1|4638.3|4640.1|4637.3|9
1607080610000|2020-12-04 11:16:50|4639.4|4636.6|4639.1|4636.3|4640.1|4637.3|4639.1|4636.3|13
1607080620000|2020-12-04 11:17:00|||||||||5
1607080630000|2020-12-04 11:17:10|4639.4|4636.6|4639.1|4636.3|4639.4|4636.6|4639.1|4636.3|5
1607080640000|2020-12-04 11:17:20|4639.4|4636.6|4640.1|4637.3|4640.4|4637.6|4639.1|4636.3|14
1607080650000|2020-12-04 11:17:30|4640.4|4637.6|4641.1|4638.3|4641.4|4638.6|4640.4|4637.6|6
1607080660000|2020-12-04 11:17:40|4642.1|4639.3|4642.1|4639.3|4642.4|4639.6|4642.1|4639.3|22
1607080670000|2020-12-04 11:17:50|4642.4|4639.6|4642.1|4639.3|4642.4|4639.6|4642.1|4639.3|14
1607080680000|2020-12-04 11:18:00|4641.8|4639|4642.1|4639.3|4642.1|4639.3|4641.4|4638.6|27
1607080690000|2020-12-04 11:18:10|4641.8|4639|4642.1|4639.3|4642.4|4639.6|4641.4|4638.6|22
1607080700000|2020-12-04 11:18:20|4641.6|4638.8|4642.1|4639.3|4642.1|4639.3|4641.6|4638.8|26
1607080710000|2020-12-04 11:18:30|4642.4|4639.6|4642.4|4639.6|4642.4|4639.6|4642.1|4639.3|14
1607080720000|2020-12-04 11:18:40|4641.8|4639|4640.4|4637.6|4641.8|4639|4640.4|4637.6|45
1607080730000|2020-12-04 11:18:50|4640.1|4637.3|4640.4|4637.6|4640.4|4637.6|4640.1|4637.3|1
1607080740000|2020-12-04 11:19:00|4641.1|4638.3|4641.1|4638.3|4641.4|4638.6|4641.1|4638.3|15
1607080750000|2020-12-04 11:19:10|4641.4|4638.6|4641.4|4638.6|4641.9|4639.1|4641.1|4638.3|12
1607080760000|2020-12-04 11:19:20|4641.1|4638.3|4641.4|4638.6|4641.4|4638.6|4641.1|4638.3|0
1607080770000|2020-12-04 11:19:30|4641.1|4638.3|4641.4|4638.6|4641.4|4638.6|4641.1|4638.3|5
1607080780000|2020-12-04 11:19:40|4641.1|4638.3|4641.4|4638.6|4641.4|4638.6|4641.1|4638.3|2
1607080790000|2020-12-04 11:19:50|4641.1|4638.3|4641.1|4638.3|4641.4|4638.6|4640.1|4637.3|27
1607080800000|2020-12-04 11:20:00|||||||||2
1607080810000|2020-12-04 11:20:10|||||||||4
1607080820000|2020-12-04 11:20:20|4641.6|4638.8|4642.1|4639.3|4642.4|4639.6|4641.6|4638.8|14
1607080830000|2020-12-04 11:20:30|4641.4|4638.6|4641.1|4638.3|4641.4|4638.6|4641.1|4638.3|6
1607080840000|2020-12-04 11:20:40|4640.9|4638.1|4642.1|4639.3|4642.4|4639.6|4640.6|4637.8|31
1607080850000|2020-12-04 11:20:50|4642.4|4639.6|4642.1|4639.3|4642.4|4639.6|4642.1|4639.3|1
1607080860000|2020-12-04 11:21:00|4642.4|4639.6|4642.4|4639.6|4642.4|4639.6|4642.4|4639.6|2
1607080870000|2020-12-04 11:21:10|4642.1|4639.3|4642.4|4639.6|4642.4|4639.6|4642.1|4639.3|0
1607080880000|2020-12-04 11:21:20|||||||||6
1607080890000|2020-12-04 11:21:30|4642.1|4639.3|4641.4|4638.6|4642.4|4639.6|4640.4|4637.6|49
1607080900000|2020-12-04 11:21:40|4641.6|4638.8|4641.1|4638.3|4641.8|4639|4640.6|4637.8|24
1607080910000|2020-12-04 11:21:50|4641.4|4638.6|4641.4|4638.6|4641.4|4638.6|4641.1|4638.3|7
1607080920000|2020-12-04 11:22:00|4641.1|4638.3|4641.1|4638.3|4641.4|4638.6|4640.4|4637.6|8
1607080930000|2020-12-04 11:22:10|4641.4|4638.6|4640.8|4638|4641.4|4638.6|4640.4|4637.6|19
1607080940000|2020-12-04 11:22:20|4641.1|4638.3|4641.1|4638.3|4641.6|4638.8|4640.8|4638|5
1607080950000|2020-12-04 11:22:30|4640.8|4638|4641.1|4638.3|4641.4|4638.6|4640.8|4638|25
1607080960000|2020-12-04 11:22:40|4640.9|4638.1|4639.1|4636.3|4640.9|4638.1|4637.1|4634.3|82
1607080970000|2020-12-04 11:22:50|4638.4|4635.6|4637.1|4634.3|4638.4|4635.6|4637.1|4634.3|7
1607080980000|2020-12-04 11:23:00|4636.8|4634|4637.1|4634.3|4637.1|4634.3|4636.1|4633.3|21
1607080990000|2020-12-04 11:23:10|||||||||11
1607081000000|2020-12-04 11:23:20|4637.4|4634.6|4638.4|4635.6|4638.4|4635.6|4637.1|4634.3|9
1607081010000|2020-12-04 11:23:30|4638.8|4636|4639.4|4636.6|4639.8|4637|4638.8|4636|21
1607081020000|2020-12-04 11:23:40|4639.1|4636.3|4638.4|4635.6|4639.4|4636.6|4638.1|4635.3|6
1607081030000|2020-12-04 11:23:50|4638.6|4635.8|4638.1|4635.3|4639.4|4636.6|4638.1|4635.3|42
1607081040000|2020-12-04 11:24:00|4638.4|4635.6|4638.8|4636|4639.1|4636.3|4638.4|4635.6|5
1607081050000|2020-12-04 11:24:10|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4638.8|4636|4
1607081060000|2020-12-04 11:24:20|4638.4|4635.6|4638.1|4635.3|4638.4|4635.6|4638.1|4635.3|13
1607081070000|2020-12-04 11:24:30|||||||||1
1607081080000|2020-12-04 11:24:40|4638.4|4635.6|4640.1|4637.3|4640.1|4637.3|4638.4|4635.6|16
1607081090000|2020-12-04 11:24:50|4639.4|4636.6|4640.6|4637.8|4640.8|4638|4639.4|4636.6|18
1607081100000|2020-12-04 11:25:00|4640.8|4638|4640.1|4637.3|4640.8|4638|4640.1|4637.3|3
1607081110000|2020-12-04 11:25:10|4639.8|4637|4639.1|4636.3|4639.8|4637|4639.1|4636.3|6
1607081120000|2020-12-04 11:25:20|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.4|4635.6|3
1607081130000|2020-12-04 11:25:30|4638.6|4635.8|4639.1|4636.3|4639.1|4636.3|4638.6|4635.8|4
1607081150000|2020-12-04 11:25:50|4638.8|4636|4638.1|4635.3|4639.1|4636.3|4638.1|4635.3|5
1607081160000|2020-12-04 11:26:00|4637.1|4634.3|4636.4|4633.6|4637.1|4634.3|4636.4|4633.6|22
1607081170000|2020-12-04 11:26:10|4637.1|4634.3|4637.1|4634.3|4637.4|4634.6|4636.4|4633.6|10
1607081180000|2020-12-04 11:26:20|||||||||1
1607081190000|2020-12-04 11:26:30|4637.8|4635|4637.1|4634.3|4638.1|4635.3|4637.1|4634.3|10
1607081200000|2020-12-04 11:26:40|4636.6|4633.8|4635.1|4632.3|4636.6|4633.8|4635.1|4632.3|18
1607081210000|2020-12-04 11:26:50|||||||||10
1607081220000|2020-12-04 11:27:00|4634.8|4632|4635.1|4632.3|4635.1|4632.3|4634.4|4631.6|21
1607081230000|2020-12-04 11:27:10|||||||||5
1607081240000|2020-12-04 11:27:20|4634.4|4631.6|4637.1|4634.3|4637.4|4634.6|4634.4|4631.6|99
1607081250000|2020-12-04 11:27:30|4636.4|4633.6|4637.1|4634.3|4637.1|4634.3|4636.4|4633.6|15
1607081260000|2020-12-04 11:27:40|4636.8|4634|4637.1|4634.3|4637.1|4634.3|4636.8|4634|8
1607081270000|2020-12-04 11:27:50|4636.8|4634|4636.1|4633.3|4637.1|4634.3|4636.1|4633.3|31
1607081280000|2020-12-04 11:28:00|||||||||7
1607081290000|2020-12-04 11:28:10|4636.4|4633.6|4636.9|4634.1|4636.9|4634.1|4636.1|4633.3|10
1607081300000|2020-12-04 11:28:20|4637.1|4634.3|4637.6|4634.8|4637.8|4635|4636.4|4633.6|9
1607081310000|2020-12-04 11:28:30|4637.4|4634.6|4637.9|4635.1|4638.1|4635.3|4637.1|4634.3|4
1607081320000|2020-12-04 11:28:40|4637.6|4634.8|4636.1|4633.3|4637.6|4634.8|4636.1|4633.3|10
1607081330000|2020-12-04 11:28:50|4635.1|4632.3|4636.1|4633.3|4636.1|4633.3|4635.1|4632.3|17
1607081340000|2020-12-04 11:29:00|4635.8|4633|4636.1|4633.3|4636.1|4633.3|4635.8|4633|0
1607081350000|2020-12-04 11:29:10|4635.8|4633|4636.1|4633.3|4636.1|4633.3|4635.8|4633|1
1607081360000|2020-12-04 11:29:20|||||||||1
1607081370000|2020-12-04 11:29:30|||||||||4
1607081380000|2020-12-04 11:29:40|||||||||3
1607081390000|2020-12-04 11:29:50|4636.4|4633.6|4636.1|4633.3|4636.4|4633.6|4636.1|4633.3|4
1607081400000|2020-12-04 11:30:00|4635.1|4632.3|4635.1|4632.3|4635.1|4632.3|4635.1|4632.3|10
1607081410000|2020-12-04 11:30:10|||||||||5
1607081420000|2020-12-04 11:30:20|4635.4|4632.6|4636.4|4633.6|4636.4|4633.6|4635.4|4632.6|14
1607081430000|2020-12-04 11:30:30|4636.1|4633.3|4636.1|4633.3|4636.8|4634|4636.1|4633.3|19
1607081440000|2020-12-04 11:30:40|4636.8|4634|4636.1|4633.3|4637.1|4634.3|4635.8|4633|12
1607081450000|2020-12-04 11:30:50|4635.8|4633|4636.1|4633.3|4636.1|4633.3|4635.4|4632.6|13
1607081460000|2020-12-04 11:31:00|||||||||1
1607081470000|2020-12-04 11:31:10|4636.4|4633.6|4637.1|4634.3|4637.1|4634.3|4636.1|4633.3|6
1607081480000|2020-12-04 11:31:20|4636.8|4634|4636.4|4633.6|4636.8|4634|4636.4|4633.6|9
1607081490000|2020-12-04 11:31:30|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4636.6|4633.8|4
1607081500000|2020-12-04 11:31:40|||||||||4
1607081520000|2020-12-04 11:32:00|4637.6|4634.8|4640.1|4637.3|4640.1|4637.3|4637.4|4634.6|77
1607081530000|2020-12-04 11:32:10|4639.8|4637|4639.1|4636.3|4639.8|4637|4639.1|4636.3|9
1607081540000|2020-12-04 11:32:20|4638.6|4635.8|4638.1|4635.3|4638.6|4635.8|4638.1|4635.3|19
1607081550000|2020-12-04 11:32:30|||||||||2
1607081570000|2020-12-04 11:32:50|4637.8|4635|4637.1|4634.3|4638.1|4635.3|4637.1|4634.3|10
1607081580000|2020-12-04 11:33:00|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|6
1607081590000|2020-12-04 11:33:10|4637.6|4634.8|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|10
1607081600000|2020-12-04 11:33:20|4637.8|4635|4639.1|4636.3|4639.1|4636.3|4637.8|4635|27
1607081610000|2020-12-04 11:33:30|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.8|4636|4
1607081620000|2020-12-04 11:33:40|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.6|4635.8|6
1607081630000|2020-12-04 11:33:50|4638.6|4635.8|4639.1|4636.3|4639.1|4636.3|4638.4|4635.6|12
1607081640000|2020-12-04 11:34:00|4639.4|4636.6|4640.1|4637.3|4640.1|4637.3|4639.4|4636.6|23
1607081650000|2020-12-04 11:34:10|4639.8|4637|4640.1|4637.3|4640.1|4637.3|4639.8|4637|2
1607081660000|2020-12-04 11:34:20|4639.8|4637|4640.1|4637.3|4640.4|4637.6|4639.4|4636.6|18
1607081670000|2020-12-04 11:34:30|4639.6|4636.8|4640.1|4637.3|4640.1|4637.3|4639.6|4636.8|6
1607081680000|2020-12-04 11:34:40|4639.8|4637|4642.1|4639.3|4642.1|4639.3|4639.8|4637|22
1607081690000|2020-12-04 11:34:50|4641.8|4639|4642.1|4639.3|4642.4|4639.6|4641.8|4639|20
1607081700000|2020-12-04 11:35:00|4642.4|4639.6|4642.1|4639.3|4642.4|4639.6|4641.1|4638.3|23
1607081710000|2020-12-04 11:35:10|4641.8|4639|4644.1|4641.3|4644.4|4641.6|4641.8|4639|78
1607081720000|2020-12-04 11:35:20|4644.4|4641.6|4645.4|4642.6|4646.1|4643.3|4643.4|4640.6|82
1607081730000|2020-12-04 11:35:30|4645.1|4642.3|4645.1|4642.3|4646.1|4643.3|4645.1|4642.3|27
1607081740000|2020-12-04 11:35:40|4645.4|4642.6|4645.1|4642.3|4646.4|4643.6|4645.1|4642.3|45
1607081750000|2020-12-04 11:35:50|4645.4|4642.6|4644.4|4641.6|4645.4|4642.6|4644.1|4641.3|28
1607081760000|2020-12-04 11:36:00|4644.1|4641.3|4643.4|4640.6|4644.1|4641.3|4643.4|4640.6|10
1607081770000|2020-12-04 11:36:10|4643.1|4640.3|4647.1|4644.3|4647.1|4644.3|4643.1|4640.3|33
1607081780000|2020-12-04 11:36:20|4646.9|4644.1|4645.4|4642.6|4646.9|4644.1|4645.1|4642.3|13
1607081790000|2020-12-04 11:36:30|4645.1|4642.3|4646.1|4643.3|4646.1|4643.3|4645.1|4642.3|13
1607081800000|2020-12-04 11:36:40|4645.9|4643.1|4645.4|4642.6|4645.9|4643.1|4645.1|4642.3|17
1607081810000|2020-12-04 11:36:50|4645.1|4642.3|4645.1|4642.3|4645.4|4642.6|4644.8|4642|22
1607081820000|2020-12-04 11:37:00|4644.9|4642.1|4644.6|4641.8|4645.1|4642.3|4644.4|4641.6|9
1607081830000|2020-12-04 11:37:10|4644.4|4641.6|4646.1|4643.3|4646.1|4643.3|4644.4|4641.6|21
1607081840000|2020-12-04 11:37:20|4645.8|4643|4646.1|4643.3|4646.1|4643.3|4645.8|4643|17
1607081850000|2020-12-04 11:37:30|||||||||1
1607081860000|2020-12-04 11:37:40|4645.9|4643.1|4646.1|4643.3|4646.1|4643.3|4645.8|4643|12
1607081870000|2020-12-04 11:37:50|4645.8|4643|4646.1|4643.3|4646.1|4643.3|4645.4|4642.6|8
1607081880000|2020-12-04 11:38:00|4645.9|4643.1|4644.1|4641.3|4645.9|4643.1|4644.1|4641.3|9
1607081890000|2020-12-04 11:38:10|4644.6|4641.8|4644.1|4641.3|4644.6|4641.8|4644.1|4641.3|9
1607081900000|2020-12-04 11:38:20|4643.8|4641|4643.8|4641|4644.1|4641.3|4643.1|4640.3|18
1607081910000|2020-12-04 11:38:30|4643.6|4640.8|4643.8|4641|4643.8|4641|4643.1|4640.3|3
1607081920000|2020-12-04 11:38:40|4643.6|4640.8|4643.1|4640.3|4643.6|4640.8|4642.8|4640|2
1607081930000|2020-12-04 11:38:50|4642.8|4640|4642.1|4639.3|4642.8|4640|4642.1|4639.3|28
1607081940000|2020-12-04 11:39:00|4642.6|4639.8|4642.1|4639.3|4642.8|4640|4641.8|4639|5
1607081950000|2020-12-04 11:39:10|4641.8|4639|4642.1|4639.3|4642.1|4639.3|4641.4|4638.6|21
1607081960000|2020-12-04 11:39:20|4641.8|4639|4642.1|4639.3|4642.1|4639.3|4641.8|4639|4
1607081970000|2020-12-04 11:39:30|4642.4|4639.6|4642.8|4640|4642.8|4640|4642.1|4639.3|22
1607081980000|2020-12-04 11:39:40|4642.6|4639.8|4642.8|4640|4642.8|4640|4642.6|4639.8|5
1607081990000|2020-12-04 11:39:50|4642.6|4639.8|4642.1|4639.3|4642.8|4640|4642.1|4639.3|8
1607082000000|2020-12-04 11:40:00|4642.4|4639.6|4642.1|4639.3|4642.6|4639.8|4641.8|4639|11
1607082010000|2020-12-04 11:40:10|||||||||4
1607082020000|2020-12-04 11:40:20|4641.4|4638.6|4642.1|4639.3|4642.1|4639.3|4641.4|4638.6|5
1607082030000|2020-12-04 11:40:30|4641.4|4638.6|4640.1|4637.3|4641.4|4638.6|4640.1|4637.3|17
1607082040000|2020-12-04 11:40:40|4640.6|4637.8|4640.1|4637.3|4641.1|4638.3|4640.1|4637.3|21
1607082050000|2020-12-04 11:40:50|4639.8|4637|4639.1|4636.3|4639.8|4637|4638.8|4636|13
1607082060000|2020-12-04 11:41:00|4638.8|4636|4639.1|4636.3|4639.4|4636.6|4638.8|4636|7
1607082070000|2020-12-04 11:41:10|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.8|4636|1
1607082080000|2020-12-04 11:41:20|4638.8|4636|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|23
1607082090000|2020-12-04 11:41:30|4638.8|4636|4636.6|4633.8|4639.1|4636.3|4636.1|4633.3|36
1607082100000|2020-12-04 11:41:40|4636.8|4634|4635.1|4632.3|4637.1|4634.3|4634.8|4632|16
1607082110000|2020-12-04 11:41:50|4635.4|4632.6|4635.1|4632.3|4636.1|4633.3|4635.1|4632.3|26
1607082120000|2020-12-04 11:42:00|4635.4|4632.6|4635.1|4632.3|4635.8|4633|4634.8|4632|27
1607082130000|2020-12-04 11:42:10|4634.8|4632|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|39
1607082140000|2020-12-04 11:42:20|4634.8|4632|4633.8|4631|4635.1|4632.3|4633.8|4631|23
1607082150000|2020-12-04 11:42:30|4634.1|4631.3|4633.4|4630.6|4634.1|4631.3|4633.1|4630.3|61
1607082160000|2020-12-04 11:42:40|4634.1|4631.3|4633.6|4630.8|4634.1|4631.3|4633.4|4630.6|40
1607082170000|2020-12-04 11:42:50|4633.4|4630.6|4635.1|4632.3|4635.4|4632.6|4633.4|4630.6|55
1607082180000|2020-12-04 11:43:00|4634.8|4632|4634.4|4631.6|4634.8|4632|4634.1|4631.3|17
1607082190000|2020-12-04 11:43:10|4634.1|4631.3|4633.8|4631|4634.4|4631.6|4633.8|4631|3
1607082200000|2020-12-04 11:43:20|4634.1|4631.3|4633.1|4630.3|4634.1|4631.3|4633.1|4630.3|23
1607082210000|2020-12-04 11:43:30|4633.4|4630.6|4633.1|4630.3|4634.1|4631.3|4633.1|4630.3|4
1607082220000|2020-12-04 11:43:40|4633.4|4630.6|4634.1|4631.3|4634.1|4631.3|4633.4|4630.6|7
1607082230000|2020-12-04 11:43:50|4633.9|4631.1|4632.1|4629.3|4633.9|4631.1|4631.4|4628.6|57
1607082240000|2020-12-04 11:44:00|4631.8|4629|4632.8|4630|4632.8|4630|4631.6|4628.8|10
1607082250000|2020-12-04 11:44:10|4633.4|4630.6|4633.1|4630.3|4633.8|4631|4632.1|4629.3|25
1607082260000|2020-12-04 11:44:20|4632.8|4630|4632.8|4630|4633.1|4630.3|4632.8|4630|4
1607082270000|2020-12-04 11:44:30|4632.4|4629.6|4632.1|4629.3|4632.4|4629.6|4632.1|4629.3|5
1607082280000|2020-12-04 11:44:40|4632.4|4629.6|4632.1|4629.3|4632.4|4629.6|4632.1|4629.3|7
1607082290000|2020-12-04 11:44:50|4632.4|4629.6|4632.1|4629.3|4632.4|4629.6|4632.1|4629.3|7
1607082300000|2020-12-04 11:45:00|||||||||7
1607082310000|2020-12-04 11:45:10|4632.4|4629.6|4633.4|4630.6|4634.1|4631.3|4632.1|4629.3|23
1607082320000|2020-12-04 11:45:20|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4632.8|4630|3
1607082330000|2020-12-04 11:45:30|4632.8|4630|4632.1|4629.3|4633.1|4630.3|4632.1|4629.3|5
1607082340000|2020-12-04 11:45:40|4632.4|4629.6|4632.1|4629.3|4632.4|4629.6|4632.1|4629.3|0
1607082350000|2020-12-04 11:45:50|4632.4|4629.6|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|43
1607082360000|2020-12-04 11:46:00|4633.1|4630.3|4633.6|4630.8|4634.1|4631.3|4632.8|4630|26
1607082370000|2020-12-04 11:46:10|4633.4|4630.6|4634.1|4631.3|4634.4|4631.6|4633.4|4630.6|39
1607082380000|2020-12-04 11:46:20|4633.6|4630.8|4633.6|4630.8|4633.8|4631|4633.6|4630.8|12
1607082390000|2020-12-04 11:46:30|4633.8|4631|4633.1|4630.3|4634.1|4631.3|4633.1|4630.3|5
1607082400000|2020-12-04 11:46:40|4633.8|4631|4634.1|4631.3|4634.8|4632|4633.8|4631|14
1607082410000|2020-12-04 11:46:50|||||||||3
1607082420000|2020-12-04 11:47:00|4634.6|4631.8|4632.4|4629.6|4634.8|4632|4632.4|4629.6|54
1607082430000|2020-12-04 11:47:10|4632.1|4629.3|4632.1|4629.3|4632.4|4629.6|4631.1|4628.3|17
1607082440000|2020-12-04 11:47:20|4632.4|4629.6|4632.8|4630|4632.8|4630|4632.4|4629.6|4
1607082450000|2020-12-04 11:47:30|4632.4|4629.6|4633.1|4630.3|4633.3|4630.5|4632.4|4629.6|7
1607082460000|2020-12-04 11:47:40|4633.4|4630.6|4634.1|4631.3|4634.1|4631.3|4633.4|4630.6|11
1607082470000|2020-12-04 11:47:50|4633.1|4630.3|4634.1|4631.3|4634.1|4631.3|4633.1|4630.3|15
1607082480000|2020-12-04 11:48:00|4634.4|4631.6|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|37
1607082490000|2020-12-04 11:48:10|||||||||1
1607082500000|2020-12-04 11:48:20|||||||||2
1607082510000|2020-12-04 11:48:30|4633.9|4631.1|4633.3|4630.5|4633.9|4631.1|4633.3|4630.5|8
1607082520000|2020-12-04 11:48:40|4633.6|4630.8|4633.6|4630.8|4634.1|4631.3|4633.6|4630.8|1
1607082530000|2020-12-04 11:48:50|4633.4|4630.6|4633.1|4630.3|4633.8|4631|4633.1|4630.3|6
1607082540000|2020-12-04 11:49:00|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|10
1607082550000|2020-12-04 11:49:10|4633.8|4631|4634.1|4631.3|4634.1|4631.3|4633.8|4631|12
1607082560000|2020-12-04 11:49:20|4633.8|4631|4634.1|4631.3|4634.1|4631.3|4633.8|4631|0
1607082570000|2020-12-04 11:49:30|||||||||2
1607082580000|2020-12-04 11:49:40|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|0
1607082590000|2020-12-04 11:49:50|4633.4|4630.6|4633.4|4630.6|4633.9|4631.1|4633.1|4630.3|16
1607082600000|2020-12-04 11:50:00|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|1
1607082610000|2020-12-04 11:50:10|||||||||4
1607082620000|2020-12-04 11:50:20|4633.4|4630.6|4635.4|4632.6|4636.1|4633.3|4633.4|4630.6|36
1607082630000|2020-12-04 11:50:30|4635.1|4632.3|4635.1|4632.3|4635.4|4632.6|4635.1|4632.3|0
1607082640000|2020-12-04 11:50:40|4634.6|4631.8|4633.9|4631.1|4634.6|4631.8|4633.1|4630.3|35
1607082650000|2020-12-04 11:50:50|4633.1|4630.3|4633.9|4631.1|4633.9|4631.1|4633.1|4630.3|6
1607082660000|2020-12-04 11:51:00|4633.4|4630.6|4633.1|4630.3|4633.9|4631.1|4633.1|4630.3|15
1607082670000|2020-12-04 11:51:10|||||||||2
1607082680000|2020-12-04 11:51:20|4633.6|4630.8|4635.1|4632.3|4635.1|4632.3|4633.6|4630.8|18
1607082690000|2020-12-04 11:51:30|4634.4|4631.6|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|14
1607082700000|2020-12-04 11:51:40|4633.4|4630.6|4633.1|4630.3|4633.4|4630.6|4633.1|4630.3|18
1607082710000|2020-12-04 11:51:50|4632.9|4630.1|4633.1|4630.3|4633.1|4630.3|4632.9|4630.1|6
1607082720000|2020-12-04 11:52:00|4632.9|4630.1|4633.1|4630.3|4633.1|4630.3|4632.4|4629.6|11
1607082730000|2020-12-04 11:52:10|4632.9|4630.1|4632.6|4629.8|4633.1|4630.3|4632.4|4629.6|2
1607082740000|2020-12-04 11:52:20|4633.1|4630.3|4631.1|4628.3|4633.1|4630.3|4631.1|4628.3|20
1607082750000|2020-12-04 11:52:30|4631.4|4628.6|4630.1|4627.3|4631.4|4628.6|4630.1|4627.3|31
1607082760000|2020-12-04 11:52:40|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4630.9|4628.1|9
1607082770000|2020-12-04 11:52:50|||||||||2
1607082780000|2020-12-04 11:53:00|4630.9|4628.1|4630.6|4627.8|4631.1|4628.3|4630.6|4627.8|23
1607082790000|2020-12-04 11:53:10|4631.1|4628.3|4630.9|4628.1|4631.1|4628.3|4630.9|4628.1|8
1607082800000|2020-12-04 11:53:20|4630.4|4627.6|4630.1|4627.3|4630.9|4628.1|4629.9|4627.1|30
1607082810000|2020-12-04 11:53:30|4629.9|4627.1|4629.9|4627.1|4630.1|4627.3|4629.4|4626.6|37
1607082820000|2020-12-04 11:53:40|4629.6|4626.8|4629.9|4627.1|4630.1|4627.3|4629.6|4626.8|19
1607082830000|2020-12-04 11:53:50|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|1
1607082840000|2020-12-04 11:54:00|||||||||1
1607082850000|2020-12-04 11:54:10|4629.4|4626.6|4629.1|4626.3|4629.4|4626.6|4628.9|4626.1|50
1607082860000|2020-12-04 11:54:20|4628.9|4626.1|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|20
1607082870000|2020-12-04 11:54:30|4628.9|4626.1|4628.9|4626.1|4629.1|4626.3|4627.9|4625.1|46
1607082880000|2020-12-04 11:54:40|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4628.9|4626.1|5
1607082890000|2020-12-04 11:54:50|4629.4|4626.6|4630.1|4627.3|4630.1|4627.3|4628.9|4626.1|52
1607082900000|2020-12-04 11:55:00|4629.9|4627.1|4629.1|4626.3|4629.9|4627.1|4629.1|4626.3|8
1607082910000|2020-12-04 11:55:10|4629.6|4626.8|4629.9|4627.1|4629.9|4627.1|4629.6|4626.8|12
1607082920000|2020-12-04 11:55:20|||||||||2
1607082930000|2020-12-04 11:55:30|4630.4|4627.6|4630.1|4627.3|4630.4|4627.6|4630.1|4627.3|5
1607082940000|2020-12-04 11:55:40|4630.9|4628.1|4631.1|4628.3|4632.1|4629.3|4630.9|4628.1|43
1607082950000|2020-12-04 11:55:50|4631.4|4628.6|4631.1|4628.3|4631.9|4629.1|4631.1|4628.3|3
1607082960000|2020-12-04 11:56:00|4630.9|4628.1|4631.1|4628.3|4631.1|4628.3|4630.9|4628.1|1
1607082970000|2020-12-04 11:56:10|4631.4|4628.6|4631.1|4628.3|4631.4|4628.6|4631.1|4628.3|9
1607082980000|2020-12-04 11:56:20|4631.4|4628.6|4631.1|4628.3|4631.9|4629.1|4631.1|4628.3|13
1607082990000|2020-12-04 11:56:30|||||||||5
1607083000000|2020-12-04 11:56:40|4631.4|4628.6|4631.1|4628.3|4631.4|4628.6|4631.1|4628.3|1
1607083010000|2020-12-04 11:56:50|4630.9|4628.1|4630.1|4627.3|4630.9|4628.1|4630.1|4627.3|22
1607083020000|2020-12-04 11:57:00|||||||||8
1607083030000|2020-12-04 11:57:10|4629.7|4626.9|4629.1|4626.3|4629.7|4626.9|4629.1|4626.3|21
1607083040000|2020-12-04 11:57:20|4628.9|4626.1|4629.1|4626.3|4629.1|4626.3|4627.4|4624.6|102
1607083050000|2020-12-04 11:57:30|4628.9|4626.1|4629.9|4627.1|4629.9|4627.1|4628.9|4626.1|11
1607083060000|2020-12-04 11:57:40|4629.4|4626.6|4627.9|4625.1|4629.4|4626.6|4627.9|4625.1|18
1607083070000|2020-12-04 11:57:50|4628.1|4625.3|4628.1|4625.3|4628.9|4626.1|4627.1|4624.3|47
1607083080000|2020-12-04 11:58:00|4627.9|4625.1|4628.1|4625.3|4628.1|4625.3|4627.6|4624.8|9
1607083090000|2020-12-04 11:58:10|4628.4|4625.6|4628.1|4625.3|4628.4|4625.6|4628.1|4625.3|6
1607083100000|2020-12-04 11:58:20|4628.4|4625.6|4628.1|4625.3|4628.9|4626.1|4627.9|4625.1|6
1607083110000|2020-12-04 11:58:30|||||||||11
1607083120000|2020-12-04 11:58:40|||||||||3
1607083130000|2020-12-04 11:58:50|||||||||2
1607083140000|2020-12-04 11:59:00|4627.4|4624.6|4626.9|4624.1|4627.4|4624.6|4626.9|4624.1|28
1607083150000|2020-12-04 11:59:10|4627.1|4624.3|4627.9|4625.1|4627.9|4625.1|4626.1|4623.3|32
1607083160000|2020-12-04 11:59:20|4628.6|4625.8|4628.1|4625.3|4628.9|4626.1|4627.9|4625.1|20
1607083170000|2020-12-04 11:59:30|4627.9|4625.1|4626.9|4624.1|4628.1|4625.3|4626.9|4624.1|25
1607083180000|2020-12-04 11:59:40|4626.6|4623.8|4626.4|4623.6|4626.9|4624.1|4626.1|4623.3|23
1607083190000|2020-12-04 11:59:50|4626.1|4623.3|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|17
1607083200000|2020-12-04 12:00:00|||||||||16
1607083210000|2020-12-04 12:00:10|4625.6|4622.8|4627.9|4625.1|4627.9|4625.1|4625.4|4622.6|34
1607083220000|2020-12-04 12:00:20|4627.6|4624.8|4626.9|4624.1|4627.9|4625.1|4626.9|4624.1|4
1607083230000|2020-12-04 12:00:30|||||||||2
1607083240000|2020-12-04 12:00:40|4627.1|4624.3|4627.1|4624.3|4627.9|4625.1|4627.1|4624.3|31
1607083250000|2020-12-04 12:00:50|4628.9|4626.1|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|51
1607083260000|2020-12-04 12:01:00|4629.4|4626.6|4630.1|4627.3|4630.1|4627.3|4629.1|4626.3|13
1607083270000|2020-12-04 12:01:10|4629.9|4627.1|4629.1|4626.3|4629.9|4627.1|4629.1|4626.3|12
1607083280000|2020-12-04 12:01:20|4629.4|4626.6|4630.6|4627.8|4631.9|4629.1|4629.1|4626.3|47
1607083290000|2020-12-04 12:01:30|4630.9|4628.1|4633.1|4630.3|4633.1|4630.3|4630.4|4627.6|29
1607083300000|2020-12-04 12:01:40|4633.4|4630.6|4635.1|4632.3|4635.9|4633.1|4633.4|4630.6|145
1607083310000|2020-12-04 12:01:50|4635.4|4632.6|4634.9|4632.1|4635.4|4632.6|4634.4|4631.6|15
1607083320000|2020-12-04 12:02:00|4634.6|4631.8|4635.1|4632.3|4635.9|4633.1|4634.1|4631.3|35
1607083330000|2020-12-04 12:02:10|4634.9|4632.1|4634.9|4632.1|4635.1|4632.3|4634.9|4632.1|8
1607083340000|2020-12-04 12:02:20|4634.6|4631.8|4635.1|4632.3|4635.9|4633.1|4634.4|4631.6|26
1607083350000|2020-12-04 12:02:30|4635.4|4632.6|4635.9|4633.1|4635.9|4633.1|4635.1|4632.3|7
1607083360000|2020-12-04 12:02:40|4636.1|4633.3|4636.9|4634.1|4637.1|4634.3|4636.1|4633.3|47
1607083370000|2020-12-04 12:02:50|4636.1|4633.3|4637.1|4634.3|4637.6|4634.8|4636.1|4633.3|36
1607083380000|2020-12-04 12:03:00|4637.4|4634.6|4637.9|4635.1|4638.9|4636.1|4636.9|4634.1|51
1607083390000|2020-12-04 12:03:10|4637.1|4634.3|4637.4|4634.6|4637.9|4635.1|4637.1|4634.3|11
1607083400000|2020-12-04 12:03:20|4636.9|4634.1|4636.1|4633.3|4636.9|4634.1|4635.9|4633.1|17
1607083410000|2020-12-04 12:03:30|4635.9|4633.1|4635.9|4633.1|4636.1|4633.3|4635.9|4633.1|11
1607083420000|2020-12-04 12:03:40|4635.4|4632.6|4633.9|4631.1|4635.4|4632.6|4633.9|4631.1|52
1607083430000|2020-12-04 12:03:50|4633.6|4630.8|4634.9|4632.1|4634.9|4632.1|4633.4|4630.6|19
1607083440000|2020-12-04 12:04:00|4635.1|4632.3|4634.9|4632.1|4635.1|4632.3|4634.1|4631.3|22
1607083450000|2020-12-04 12:04:10|4635.1|4632.3|4634.9|4632.1|4635.1|4632.3|4634.9|4632.1|0
1607083460000|2020-12-04 12:04:20|4635.1|4632.3|4635.1|4632.3|4635.9|4633.1|4635.1|4632.3|20
1607083470000|2020-12-04 12:04:30|4634.9|4632.1|4635.1|4632.3|4635.1|4632.3|4634.4|4631.6|0
1607083480000|2020-12-04 12:04:40|||||||||4
1607083490000|2020-12-04 12:04:50|4635.6|4632.8|4635.1|4632.3|4635.6|4632.8|4634.1|4631.3|18
1607083500000|2020-12-04 12:05:00|4634.6|4631.8|4634.1|4631.3|4634.6|4631.8|4633.9|4631.1|3
1607083510000|2020-12-04 12:05:10|4634.4|4631.6|4634.9|4632.1|4634.9|4632.1|4634.4|4631.6|11
1607083520000|2020-12-04 12:05:20|4634.4|4631.6|4634.9|4632.1|4634.9|4632.1|4634.4|4631.6|10
1607083530000|2020-12-04 12:05:30|4634.4|4631.6|4634.1|4631.3|4634.4|4631.6|4633.9|4631.1|19
1607083540000|2020-12-04 12:05:40|4633.9|4631.1|4634.1|4631.3|4634.1|4631.3|4633.9|4631.1|0
1607083560000|2020-12-04 12:06:00|4634.4|4631.6|4634.1|4631.3|4634.4|4631.6|4634.1|4631.3|7
1607083570000|2020-12-04 12:06:10|4633.4|4630.6|4632.1|4629.3|4633.4|4630.6|4631.1|4628.3|37
1607083580000|2020-12-04 12:06:20|4631.7|4628.9|4630.9|4628.1|4631.7|4628.9|4630.1|4627.3|74
1607083590000|2020-12-04 12:06:30|4630.4|4627.6|4629.9|4627.1|4630.9|4628.1|4629.9|4627.1|18
1607083600000|2020-12-04 12:06:40|4629.6|4626.8|4628.1|4625.3|4630.1|4627.3|4627.1|4624.3|77
1607083610000|2020-12-04 12:06:50|4627.9|4625.1|4627.1|4624.3|4628.4|4625.6|4627.1|4624.3|55
1607083620000|2020-12-04 12:07:00|4626.9|4624.1|4626.1|4623.3|4626.9|4624.1|4625.6|4622.8|37
1607083630000|2020-12-04 12:07:10|4625.1|4622.3|4626.1|4623.3|4626.1|4623.3|4624.1|4621.3|109
1607083640000|2020-12-04 12:07:20|4625.9|4623.1|4626.1|4623.3|4626.6|4623.8|4624.9|4622.1|105
1607083650000|2020-12-04 12:07:30|4625.9|4623.1|4626.1|4623.3|4626.9|4624.1|4625.9|4623.1|24
1607083660000|2020-12-04 12:07:40|4626.4|4623.6|4626.1|4623.3|4626.9|4624.1|4626.1|4623.3|14
1607083680000|2020-12-04 12:08:00|4626.6|4623.8|4627.1|4624.3|4627.4|4624.6|4626.6|4623.8|9
1607083690000|2020-12-04 12:08:10|4627.4|4624.6|4627.1|4624.3|4627.4|4624.6|4627.1|4624.3|10
1607083700000|2020-12-04 12:08:20|4626.7|4623.9|4626.1|4623.3|4626.7|4623.9|4625.4|4622.6|59
1607083710000|2020-12-04 12:08:30|4625.9|4623.1|4625.9|4623.1|4626.1|4623.3|4625.1|4622.3|20
1607083720000|2020-12-04 12:08:40|4625.6|4622.8|4625.1|4622.3|4625.6|4622.8|4624.9|4622.1|17
1607083730000|2020-12-04 12:08:50|4624.9|4622.1|4626.1|4623.3|4626.1|4623.3|4624.9|4622.1|40
1607083740000|2020-12-04 12:09:00|4625.1|4622.3|4625.1|4622.3|4625.1|4622.3|4625.1|4622.3|14
1607083750000|2020-12-04 12:09:10|4624.9|4622.1|4625.1|4622.3|4625.1|4622.3|4624.9|4622.1|5
1607083760000|2020-12-04 12:09:20|4625.4|4622.6|4625.1|4622.3|4625.4|4622.6|4625.1|4622.3|3
1607083770000|2020-12-04 12:09:30|4624.9|4622.1|4625.1|4622.3|4625.1|4622.3|4624.9|4622.1|0
1607083780000|2020-12-04 12:09:40|4625.4|4622.6|4625.6|4622.8|4626.1|4623.3|4625.4|4622.6|25
1607083790000|2020-12-04 12:09:50|4625.4|4622.6|4625.4|4622.6|4625.9|4623.1|4625.1|4622.3|35
1607083800000|2020-12-04 12:10:00|4625.6|4622.8|4627.1|4624.3|4627.1|4624.3|4625.1|4622.3|43
1607083810000|2020-12-04 12:10:10|||||||||16
1607083820000|2020-12-04 12:10:20|||||||||4
1607083830000|2020-12-04 12:10:30|4626.9|4624.1|4626.1|4623.3|4626.9|4624.1|4626.1|4623.3|7
1607083840000|2020-12-04 12:10:40|4625.4|4622.6|4625.1|4622.3|4625.4|4622.6|4625.1|4622.3|18
1607083850000|2020-12-04 12:10:50|4625.4|4622.6|4626.1|4623.3|4626.1|4623.3|4625.4|4622.6|21
1607083860000|2020-12-04 12:11:00|4625.4|4622.6|4626.1|4623.3|4626.4|4623.6|4625.1|4622.3|15
1607083870000|2020-12-04 12:11:10|4625.9|4623.1|4625.9|4623.1|4626.1|4623.3|4625.9|4623.1|1
1607083880000|2020-12-04 12:11:20|4626.1|4623.3|4625.9|4623.1|4626.1|4623.3|4625.9|4623.1|4
1607083890000|2020-12-04 12:11:30|4625.6|4622.8|4626.1|4623.3|4626.1|4623.3|4625.1|4622.3|11
1607083900000|2020-12-04 12:11:40|4625.9|4623.1|4626.1|4623.3|4626.1|4623.3|4625.9|4623.1|13
1607083910000|2020-12-04 12:11:50|4625.9|4623.1|4626.1|4623.3|4626.1|4623.3|4625.9|4623.1|1
1607083920000|2020-12-04 12:12:00|4625.9|4623.1|4625.1|4622.3|4626.1|4623.3|4625.1|4622.3|4
1607083930000|2020-12-04 12:12:10|||||||||7
1607083940000|2020-12-04 12:12:20|||||||||3
1607083960000|2020-12-04 12:12:40|||||||||5
1607083970000|2020-12-04 12:12:50|4625.9|4623.1|4627.1|4624.3|4627.1|4624.3|4625.9|4623.1|20
1607083980000|2020-12-04 12:13:00|4626.9|4624.1|4627.9|4625.1|4628.1|4625.3|4626.9|4624.1|13
1607083990000|2020-12-04 12:13:10|4627.4|4624.6|4626.9|4624.1|4627.4|4624.6|4626.1|4623.3|19
1607084000000|2020-12-04 12:13:20|4626.1|4623.3|4627.1|4624.3|4627.1|4624.3|4626.1|4623.3|4
1607084010000|2020-12-04 12:13:30|4626.9|4624.1|4627.1|4624.3|4627.1|4624.3|4626.9|4624.1|2
1607084020000|2020-12-04 12:13:40|4626.9|4624.1|4627.1|4624.3|4627.1|4624.3|4626.9|4624.1|9
1607084030000|2020-12-04 12:13:50|4626.9|4624.1|4626.9|4624.1|4627.1|4624.3|4626.9|4624.1|1
1607084040000|2020-12-04 12:14:00|4626.4|4623.6|4626.1|4623.3|4626.4|4623.6|4625.1|4622.3|58
1607084050000|2020-12-04 12:14:10|4625.9|4623.1|4626.1|4623.3|4626.1|4623.3|4625.9|4623.1|2
1607084060000|2020-12-04 12:14:20|4626.9|4624.1|4627.1|4624.3|4627.1|4624.3|4626.9|4624.1|17
1607084070000|2020-12-04 12:14:30|4626.9|4624.1|4626.1|4623.3|4626.9|4624.1|4626.1|4623.3|4
1607084090000|2020-12-04 12:14:50|4625.9|4623.1|4625.1|4622.3|4625.9|4623.1|4624.4|4621.6|23
1607084100000|2020-12-04 12:15:00|4624.9|4622.1|4624.4|4621.6|4624.9|4622.1|4624.1|4621.3|16
1607084110000|2020-12-04 12:15:10|4624.1|4621.3|4624.1|4621.3|4624.1|4621.3|4624.1|4621.3|5
1607084120000|2020-12-04 12:15:20|4623.9|4621.1|4623.1|4620.3|4624.1|4621.3|4622.9|4620.1|61
1607084130000|2020-12-04 12:15:30|4622.9|4620.1|4622.9|4620.1|4623.1|4620.3|4622.9|4620.1|14
1607084140000|2020-12-04 12:15:40|4623.1|4620.3|4622.1|4619.3|4623.1|4620.3|4620.9|4618.1|56
1607084150000|2020-12-04 12:15:50|4622.6|4619.8|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|18
1607084160000|2020-12-04 12:16:00|4622.9|4620.1|4622.1|4619.3|4622.9|4620.1|4621.9|4619.1|29
1607084170000|2020-12-04 12:16:10|4621.9|4619.1|4621.9|4619.1|4622.1|4619.3|4620.9|4618.1|17
1607084180000|2020-12-04 12:16:20|4621.4|4618.6|4622.1|4619.3|4622.1|4619.3|4620.9|4618.1|24
1607084190000|2020-12-04 12:16:30|4621.9|4619.1|4621.1|4618.3|4622.1|4619.3|4621.1|4618.3|9
1607084200000|2020-12-04 12:16:40|4620.9|4618.1|4620.9|4618.1|4621.1|4618.3|4620.9|4618.1|5
1607084210000|2020-12-04 12:16:50|4621.1|4618.3|4621.1|4618.3|4621.1|4618.3|4620.9|4618.1|10
1607084220000|2020-12-04 12:17:00|4621.9|4619.1|4620.1|4617.3|4622.4|4619.6|4620.1|4617.3|77
1607084230000|2020-12-04 12:17:10|4620.4|4617.6|4620.1|4617.3|4620.9|4618.1|4620.1|4617.3|11
1607084240000|2020-12-04 12:17:20|4619.9|4617.1|4620.1|4617.3|4620.4|4617.6|4619.9|4617.1|10
1607084250000|2020-12-04 12:17:30|4619.9|4617.1|4623.1|4620.3|4623.4|4620.6|4619.9|4617.1|117
1607084260000|2020-12-04 12:17:40|4623.4|4620.6|4625.4|4622.6|4625.4|4622.6|4623.4|4620.6|37
1607084270000|2020-12-04 12:17:50|4625.6|4622.8|4625.4|4622.6|4626.9|4624.1|4625.1|4622.3|59
1607084280000|2020-12-04 12:18:00|4625.1|4622.3|4624.1|4621.3|4625.1|4622.3|4623.9|4621.1|22
1607084290000|2020-12-04 12:18:10|4624.6|4621.8|4624.4|4621.6|4625.1|4622.3|4624.4|4621.6|26
1607084300000|2020-12-04 12:18:20|4624.1|4621.3|4623.1|4620.3|4624.1|4621.3|4623.1|4620.3|21
1607084310000|2020-12-04 12:18:30|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|19
1607084320000|2020-12-04 12:18:40|4623.9|4621.1|4625.1|4622.3|4625.1|4622.3|4623.4|4620.6|22
1607084330000|2020-12-04 12:18:50|4624.9|4622.1|4625.1|4622.3|4625.1|4622.3|4624.9|4622.1|14
1607084340000|2020-12-04 12:19:00|4624.4|4621.6|4625.1|4622.3|4625.6|4622.8|4624.1|4621.3|41
1607084350000|2020-12-04 12:19:10|4625.4|4622.6|4625.9|4623.1|4625.9|4623.1|4624.4|4621.6|18
1607084360000|2020-12-04 12:19:20|4625.6|4622.8|4626.1|4623.3|4626.1|4623.3|4625.1|4622.3|17
1607084370000|2020-12-04 12:19:30|4626.4|4623.6|4626.1|4623.3|4627.1|4624.3|4626.1|4623.3|30
1607084380000|2020-12-04 12:19:40|4625.9|4623.1|4626.1|4623.3|4626.1|4623.3|4625.1|4622.3|31
1607084390000|2020-12-04 12:19:50|4625.4|4622.6|4625.1|4622.3|4626.1|4623.3|4625.1|4622.3|5
1607084400000|2020-12-04 12:20:00|4625.4|4622.6|4624.1|4621.3|4625.4|4622.6|4624.1|4621.3|1
1607084410000|2020-12-04 12:20:10|4623.9|4621.1|4622.1|4619.3|4623.9|4621.1|4622.1|4619.3|25
1607084420000|2020-12-04 12:20:20|4621.9|4619.1|4620.9|4618.1|4621.9|4619.1|4620.9|4618.1|14
1607084430000|2020-12-04 12:20:30|4620.6|4617.8|4621.4|4618.6|4622.1|4619.3|4620.6|4617.8|50
1607084440000|2020-12-04 12:20:40|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.6|4618.8|10
1607084450000|2020-12-04 12:20:50|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.4|4618.6|15
1607084460000|2020-12-04 12:21:00|4621.9|4619.1|4621.9|4619.1|4622.1|4619.3|4621.4|4618.6|32
1607084470000|2020-12-04 12:21:10|4621.4|4618.6|4620.1|4617.3|4621.4|4618.6|4620.1|4617.3|38
1607084480000|2020-12-04 12:21:20|4620.4|4617.6|4620.1|4617.3|4620.4|4617.6|4620.1|4617.3|3
1607084490000|2020-12-04 12:21:30|4620.6|4617.8|4621.1|4618.3|4621.1|4618.3|4620.6|4617.8|28
1607084500000|2020-12-04 12:21:40|4620.9|4618.1|4620.1|4617.3|4620.9|4618.1|4620.1|4617.3|7
1607084510000|2020-12-04 12:21:50|4620.4|4617.6|4621.1|4618.3|4621.4|4618.6|4620.4|4617.6|4
1607084520000|2020-12-04 12:22:00|4620.4|4617.6|4620.1|4617.3|4621.1|4618.3|4620.1|4617.3|8
1607084530000|2020-12-04 12:22:10|4620.4|4617.6|4621.1|4618.3|4621.4|4618.6|4620.1|4617.3|2
1607084540000|2020-12-04 12:22:20|4621.6|4618.8|4621.1|4618.3|4621.6|4618.8|4621.1|4618.3|13
1607084550000|2020-12-04 12:22:30|||||||||1
1607084560000|2020-12-04 12:22:40|4620.9|4618.1|4621.4|4618.6|4622.1|4619.3|4620.1|4617.3|19
1607084570000|2020-12-04 12:22:50|4621.1|4618.3|4622.1|4619.3|4622.1|4619.3|4621.1|4618.3|3
1607084580000|2020-12-04 12:23:00|4621.9|4619.1|4624.1|4621.3|4624.1|4621.3|4621.9|4619.1|17
1607084590000|2020-12-04 12:23:10|4623.4|4620.6|4622.1|4619.3|4623.4|4620.6|4621.4|4618.6|19
1607084600000|2020-12-04 12:23:20|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|4
1607084610000|2020-12-04 12:23:30|4622.4|4619.6|4621.4|4618.6|4622.4|4619.6|4621.1|4618.3|8
1607084620000|2020-12-04 12:23:40|4621.1|4618.3|4622.1|4619.3|4622.6|4619.8|4621.1|4618.3|13
1607084630000|2020-12-04 12:23:50|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|9
1607084640000|2020-12-04 12:24:00|4623.4|4620.6|4623.1|4620.3|4624.1|4621.3|4623.1|4620.3|21
1607084650000|2020-12-04 12:24:10|||||||||6
1607084660000|2020-12-04 12:24:20|4622.9|4620.1|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|3
1607084670000|2020-12-04 12:24:30|||||||||1
1607084680000|2020-12-04 12:24:40|4623.9|4621.1|4623.6|4620.8|4624.4|4621.6|4622.4|4619.6|72
1607084690000|2020-12-04 12:24:50|4623.4|4620.6|4623.1|4620.3|4623.6|4620.8|4623.1|4620.3|2
1607084700000|2020-12-04 12:25:00|4622.9|4620.1|4622.1|4619.3|4623.1|4620.3|4622.1|4619.3|12
1607084710000|2020-12-04 12:25:10|4621.9|4619.1|4621.1|4618.3|4622.1|4619.3|4620.9|4618.1|39
1607084720000|2020-12-04 12:25:20|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.9|4619.1|34
1607084730000|2020-12-04 12:25:30|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.1|4618.3|51
1607084740000|2020-12-04 12:25:40|4621.9|4619.1|4622.1|4619.3|4622.9|4620.1|4621.1|4618.3|56
1607084750000|2020-12-04 12:25:50|4622.4|4619.6|4622.1|4619.3|4623.1|4620.3|4622.1|4619.3|9
1607084760000|2020-12-04 12:26:00|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|2
1607084770000|2020-12-04 12:26:10|4622.4|4619.6|4622.9|4620.1|4623.1|4620.3|4622.1|4619.3|27
1607084780000|2020-12-04 12:26:20|4623.1|4620.3|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|19
1607084790000|2020-12-04 12:26:30|4622.9|4620.1|4623.1|4620.3|4623.1|4620.3|4622.9|4620.1|4
1607084800000|2020-12-04 12:26:40|4622.9|4620.1|4622.9|4620.1|4623.1|4620.3|4622.9|4620.1|5
1607084810000|2020-12-04 12:26:50|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4621.9|4619.1|11
1607084820000|2020-12-04 12:27:00|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.9|4619.1|6
1607084830000|2020-12-04 12:27:10|4623.1|4620.3|4622.1|4619.3|4623.1|4620.3|4622.1|4619.3|27
1607084840000|2020-12-04 12:27:20|4621.9|4619.1|4621.9|4619.1|4622.1|4619.3|4621.1|4618.3|17
1607084850000|2020-12-04 12:27:30|4622.1|4619.3|4623.1|4620.3|4623.6|4620.8|4621.9|4619.1|10
1607084860000|2020-12-04 12:27:40|||||||||11
1607084870000|2020-12-04 12:27:50|4623.6|4620.8|4624.1|4621.3|4625.1|4622.3|4623.6|4620.8|31
1607084880000|2020-12-04 12:28:00|4624.9|4622.1|4624.9|4622.1|4625.1|4622.3|4624.1|4621.3|20
1607084890000|2020-12-04 12:28:10|4624.7|4621.9|4624.1|4621.3|4625.7|4622.9|4624.1|4621.3|16
1607084900000|2020-12-04 12:28:20|4623.9|4621.1|4624.1|4621.3|4624.1|4621.3|4623.1|4620.3|45
1607084910000|2020-12-04 12:28:30|4623.9|4621.1|4623.1|4620.3|4624.1|4621.3|4623.1|4620.3|4
1607084920000|2020-12-04 12:28:40|4622.9|4620.1|4623.1|4620.3|4623.1|4620.3|4622.9|4620.1|2
1607084930000|2020-12-04 12:28:50|4622.9|4620.1|4622.1|4619.3|4623.1|4620.3|4622.1|4619.3|15
1607084940000|2020-12-04 12:29:00|4622.6|4619.8|4622.1|4619.3|4622.6|4619.8|4622.1|4619.3|3
1607084950000|2020-12-04 12:29:10|4622.4|4619.6|4622.1|4619.3|4623.1|4620.3|4622.1|4619.3|7
1607084960000|2020-12-04 12:29:20|||||||||5
1607084970000|2020-12-04 12:29:30|4622.4|4619.6|4621.1|4618.3|4622.4|4619.6|4621.1|4618.3|11
1607084980000|2020-12-04 12:29:40|||||||||2
1607084990000|2020-12-04 12:29:50|4620.9|4618.1|4618.4|4615.6|4620.9|4618.1|4617.4|4614.6|213
1607085000000|2020-12-04 12:30:00|4618.1|4615.3|4618.4|4615.6|4618.4|4615.6|4618.1|4615.3|12
1607085010000|2020-12-04 12:30:10|4619.4|4616.6|4619.4|4616.6|4619.4|4616.6|4619.1|4616.3|18
1607085020000|2020-12-04 12:30:20|4619.1|4616.3|4619.4|4616.6|4620.1|4617.3|4619.1|4616.3|26
1607085030000|2020-12-04 12:30:30|4620.1|4617.3|4619.4|4616.6|4620.1|4617.3|4619.4|4616.6|20
1607085040000|2020-12-04 12:30:40|4619.1|4616.3|4620.1|4617.3|4620.1|4617.3|4619.1|4616.3|13
1607085050000|2020-12-04 12:30:50|4619.7|4616.9|4619.4|4616.6|4620.1|4617.3|4619.4|4616.6|14
1607085060000|2020-12-04 12:31:00|4618.4|4615.6|4617.1|4614.3|4618.4|4615.6|4617.1|4614.3|46
1607085070000|2020-12-04 12:31:10|4617.4|4614.6|4617.1|4614.3|4617.4|4614.6|4617.1|4614.3|36
1607085080000|2020-12-04 12:31:20|4616.9|4614.1|4617.1|4614.3|4617.4|4614.6|4616.9|4614.1|18
1607085090000|2020-12-04 12:31:30|4617.4|4614.6|4617.4|4614.6|4618.1|4615.3|4617.4|4614.6|28
1607085100000|2020-12-04 12:31:40|4617.7|4614.9|4616.7|4613.9|4617.7|4614.9|4615.7|4612.9|1289
1607085110000|2020-12-04 12:31:50|4617.4|4614.6|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|24
1607085120000|2020-12-04 12:32:00|4616.7|4613.9|4615.7|4612.9|4616.7|4613.9|4615.4|4612.6|53
1607085130000|2020-12-04 12:32:10|4615.4|4612.6|4615.7|4612.9|4615.9|4613.1|4615.4|4612.6|20
1607085140000|2020-12-04 12:32:20|4614.9|4612.1|4614.9|4612.1|4615.4|4612.6|4614.7|4611.9|31
1607085150000|2020-12-04 12:32:30|4614.7|4611.9|4614.9|4612.1|4614.9|4612.1|4614.7|4611.9|5
1607085160000|2020-12-04 12:32:40|4614.7|4611.9|4615.9|4613.1|4615.9|4613.1|4614.7|4611.9|15
1607085170000|2020-12-04 12:32:50|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|4615.4|4612.6|5
1607085180000|2020-12-04 12:33:00|4614.9|4612.1|4615.7|4612.9|4615.7|4612.9|4614.7|4611.9|28
1607085190000|2020-12-04 12:33:10|4615.9|4613.1|4614.7|4611.9|4615.9|4613.1|4614.7|4611.9|14
1607085200000|2020-12-04 12:33:20|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.7|4611.9|5
1607085210000|2020-12-04 12:33:30|4614.9|4612.1|4615.7|4612.9|4615.9|4613.1|4614.9|4612.1|39
1607085220000|2020-12-04 12:33:40|4615.4|4612.6|4614.7|4611.9|4616.7|4613.9|4614.7|4611.9|35
1607085230000|2020-12-04 12:33:50|4615.4|4612.6|4615.7|4612.9|4615.7|4612.9|4614.7|4611.9|11
1607085240000|2020-12-04 12:34:00|4614.7|4611.9|4613.7|4610.9|4614.9|4612.1|4611.4|4608.6|102
1607085250000|2020-12-04 12:34:10|4613.4|4610.6|4611.7|4608.9|4613.7|4610.9|4611.7|4608.9|43
1607085260000|2020-12-04 12:34:20|4611.9|4609.1|4611.7|4608.9|4612.9|4610.1|4611.7|4608.9|49
1607085270000|2020-12-04 12:34:30|4611.9|4609.1|4611.7|4608.9|4612.4|4609.6|4611.7|4608.9|19
1607085280000|2020-12-04 12:34:40|4612.1|4609.3|4613.4|4610.6|4613.4|4610.6|4612.1|4609.3|41
1607085290000|2020-12-04 12:34:50|4613.2|4610.4|4613.4|4610.6|4613.7|4610.9|4612.9|4610.1|11
1607085300000|2020-12-04 12:35:00|4613.7|4610.9|4614.7|4611.9|4614.7|4611.9|4613.7|4610.9|20
1607085310000|2020-12-04 12:35:10|4614.4|4611.6|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|18
1607085320000|2020-12-04 12:35:20|||||||||6
1607085330000|2020-12-04 12:35:30|4613.9|4611.1|4615.4|4612.6|4615.9|4613.1|4613.7|4610.9|35
1607085340000|2020-12-04 12:35:40|4614.9|4612.1|4618.7|4615.9|4618.7|4615.9|4614.7|4611.9|83
1607085350000|2020-12-04 12:35:50|4619.4|4616.6|4617.7|4614.9|4619.7|4616.9|4617.7|4614.9|142
1607085360000|2020-12-04 12:36:00|4618.4|4615.6|4618.7|4615.9|4618.7|4615.9|4617.4|4614.6|35
1607085370000|2020-12-04 12:36:10|4618.4|4615.6|4619.4|4616.6|4619.7|4616.9|4618.4|4615.6|28
1607085380000|2020-12-04 12:36:20|4619.2|4616.4|4620.7|4617.9|4621.4|4618.6|4618.4|4615.6|107
1607085390000|2020-12-04 12:36:30|4620.9|4618.1|4621.7|4618.9|4621.7|4618.9|4620.4|4617.6|36
1607085400000|2020-12-04 12:36:40|4621.4|4618.6|4621.7|4618.9|4621.7|4618.9|4620.4|4617.6|34
1607085410000|2020-12-04 12:36:50|4622.4|4619.6|4626.4|4623.6|4626.7|4623.9|4621.7|4618.9|195
1607085420000|2020-12-04 12:37:00|4626.2|4623.4|4624.7|4621.9|4626.7|4623.9|4624.4|4621.6|95
1607085430000|2020-12-04 12:37:10|4624.4|4621.6|4625.4|4622.6|4625.7|4622.9|4623.7|4620.9|41
1607085440000|2020-12-04 12:37:20|4625.7|4622.9|4626.7|4623.9|4627.7|4624.9|4625.7|4622.9|49
1607085450000|2020-12-04 12:37:30|4627.1|4624.3|4626.7|4623.9|4627.7|4624.9|4626.7|4623.9|50
1607085460000|2020-12-04 12:37:40|4626.4|4623.6|4626.7|4623.9|4626.7|4623.9|4626.4|4623.6|8
1607085470000|2020-12-04 12:37:50|4627.7|4624.9|4626.7|4623.9|4627.7|4624.9|4626.7|4623.9|20
1607085480000|2020-12-04 12:38:00|4626.9|4624.1|4624.4|4621.6|4627.4|4624.6|4624.4|4621.6|76
1607085490000|2020-12-04 12:38:10|4624.7|4621.9|4624.4|4621.6|4624.7|4621.9|4623.9|4621.1|18
1607085500000|2020-12-04 12:38:20|4623.9|4621.1|4624.7|4621.9|4625.4|4622.6|4623.7|4620.9|36
1607085510000|2020-12-04 12:38:30|4623.9|4621.1|4622.7|4619.9|4624.4|4621.6|4622.4|4619.6|73
1607085520000|2020-12-04 12:38:40|4622.9|4620.1|4622.9|4620.1|4623.4|4620.6|4622.7|4619.9|15
1607085530000|2020-12-04 12:38:50|4623.1|4620.3|4623.7|4620.9|4623.7|4620.9|4622.4|4619.6|41
1607085540000|2020-12-04 12:39:00|4624.1|4621.3|4624.4|4621.6|4624.4|4621.6|4623.7|4620.9|31
1607085550000|2020-12-04 12:39:10|4624.2|4621.4|4624.7|4621.9|4624.9|4622.1|4624.2|4621.4|28
1607085560000|2020-12-04 12:39:20|4624.4|4621.6|4623.4|4620.6|4624.4|4621.6|4623.4|4620.6|29
1607085570000|2020-12-04 12:39:30|4622.9|4620.1|4623.7|4620.9|4623.7|4620.9|4622.7|4619.9|4
1607085580000|2020-12-04 12:39:40|4623.4|4620.6|4622.7|4619.9|4623.4|4620.6|4621.7|4618.9|44
1607085590000|2020-12-04 12:39:50|4622.2|4619.4|4622.7|4619.9|4623.4|4620.6|4621.7|4618.9|25
1607085600000|2020-12-04 12:40:00|4622.2|4619.4|4620.4|4617.6|4622.2|4619.4|4619.7|4616.9|22
1607085610000|2020-12-04 12:40:10|4620.7|4617.9|4621.7|4618.9|4621.7|4618.9|4620.4|4617.6|21
1607085620000|2020-12-04 12:40:20|4622.2|4619.4|4621.4|4618.6|4622.7|4619.9|4620.7|4617.9|9
1607085630000|2020-12-04 12:40:30|4621.7|4618.9|4620.7|4617.9|4621.7|4618.9|4620.7|4617.9|18
1607085640000|2020-12-04 12:40:40|||||||||5
1607085650000|2020-12-04 12:40:50|4621.7|4618.9|4620.9|4618.1|4621.7|4618.9|4620.9|4618.1|10
1607085660000|2020-12-04 12:41:00|4621.2|4618.4|4620.7|4617.9|4621.7|4618.9|4620.7|4617.9|4
1607085670000|2020-12-04 12:41:10|4620.9|4618.1|4619.7|4616.9|4620.9|4618.1|4619.7|4616.9|9
1607085680000|2020-12-04 12:41:20|4619.9|4617.1|4619.7|4616.9|4619.9|4617.1|4619.7|4616.9|12
1607085690000|2020-12-04 12:41:30|4619.9|4617.1|4619.7|4616.9|4619.9|4617.1|4619.7|4616.9|9
1607085700000|2020-12-04 12:41:40|4619.2|4616.4|4617.7|4614.9|4619.2|4616.4|4617.7|4614.9|47
1607085710000|2020-12-04 12:41:50|4616.9|4614.1|4617.7|4614.9|4617.7|4614.9|4616.9|4614.1|47
1607085720000|2020-12-04 12:42:00|4617.9|4615.1|4616.9|4614.1|4618.7|4615.9|4616.9|4614.1|63
1607085730000|2020-12-04 12:42:10|4616.7|4613.9|4616.7|4613.9|4616.7|4613.9|4615.9|4613.1|33
1607085740000|2020-12-04 12:42:20|4617.4|4614.6|4616.9|4614.1|4617.7|4614.9|4616.4|4613.6|28
1607085750000|2020-12-04 12:42:30|4616.7|4613.9|4617.4|4614.6|4617.7|4614.9|4616.7|4613.9|12
1607085760000|2020-12-04 12:42:40|||||||||6
1607085770000|2020-12-04 12:42:50|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|3
1607085780000|2020-12-04 12:43:00|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.2|4614.4|13
1607085790000|2020-12-04 12:43:10|||||||||2
1607085800000|2020-12-04 12:43:20|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|2
1607085810000|2020-12-04 12:43:30|4618.1|4615.3|4617.9|4615.1|4618.4|4615.6|4617.9|4615.1|13
1607085820000|2020-12-04 12:43:40|4618.2|4615.4|4616.7|4613.9|4618.2|4615.4|4616.7|4613.9|9
1607085830000|2020-12-04 12:43:50|4616.9|4614.1|4617.7|4614.9|4617.7|4614.9|4616.9|4614.1|13
1607085840000|2020-12-04 12:44:00|4618.4|4615.6|4617.4|4614.6|4618.4|4615.6|4617.4|4614.6|18
1607085850000|2020-12-04 12:44:10|4617.7|4614.9|4618.4|4615.6|4618.4|4615.6|4617.4|4614.6|7
1607085860000|2020-12-04 12:44:20|4617.9|4615.1|4617.7|4614.9|4618.4|4615.6|4617.7|4614.9|13
1607085870000|2020-12-04 12:44:30|4617.2|4614.4|4616.7|4613.9|4617.2|4614.4|4615.7|4612.9|63
1607085880000|2020-12-04 12:44:40|4616.4|4613.6|4615.7|4612.9|4616.4|4613.6|4615.4|4612.6|11
1607085890000|2020-12-04 12:44:50|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4612.9|4610.1|161
1607085900000|2020-12-04 12:45:00|4614.4|4611.6|4614.9|4612.1|4615.2|4612.4|4613.7|4610.9|81
1607085910000|2020-12-04 12:45:10|4615.2|4612.4|4615.9|4613.1|4615.9|4613.1|4614.7|4611.9|21
1607085920000|2020-12-04 12:45:20|4615.7|4612.9|4615.7|4612.9|4615.9|4613.1|4615.7|4612.9|13
1607085930000|2020-12-04 12:45:30|4615.4|4612.6|4615.7|4612.9|4615.7|4612.9|4615.4|4612.6|3
1607085940000|2020-12-04 12:45:40|4615.4|4612.6|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|28
1607085950000|2020-12-04 12:45:50|4614.4|4611.6|4614.7|4611.9|4614.9|4612.1|4614.4|4611.6|39
1607085960000|2020-12-04 12:46:00|4614.4|4611.6|4614.7|4611.9|4614.7|4611.9|4614.4|4611.6|13
1607085970000|2020-12-04 12:46:10|||||||||6
1607085980000|2020-12-04 12:46:20|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.7|4611.9|11
1607085990000|2020-12-04 12:46:30|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|4612.7|4609.9|41
1607086000000|2020-12-04 12:46:40|4614.4|4611.6|4613.7|4610.9|4614.7|4611.9|4613.7|4610.9|60
1607086010000|2020-12-04 12:46:50|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|109
1607086020000|2020-12-04 12:47:00|4613.7|4610.9|4613.7|4610.9|4613.9|4611.1|4613.7|4610.9|59
1607086030000|2020-12-04 12:47:10|4612.9|4610.1|4613.2|4610.4|4613.7|4610.9|4612.7|4609.9|43
1607086040000|2020-12-04 12:47:20|4612.9|4610.1|4611.7|4608.9|4612.9|4610.1|4611.7|4608.9|14
1607086050000|2020-12-04 12:47:30|4611.9|4609.1|4612.4|4609.6|4612.4|4609.6|4611.7|4608.9|41
1607086060000|2020-12-04 12:47:40|4612.9|4610.1|4616.7|4613.9|4617.7|4614.9|4612.9|4610.1|102
1607086070000|2020-12-04 12:47:50|4617.4|4614.6|4619.4|4616.6|4619.4|4616.6|4615.7|4612.9|106
1607086080000|2020-12-04 12:48:00|4618.7|4615.9|4616.7|4613.9|4618.7|4615.9|4615.7|4612.9|106
1607086090000|2020-12-04 12:48:10|4616.4|4613.6|4615.7|4612.9|4616.7|4613.9|4615.1|4612.3|23
1607086100000|2020-12-04 12:48:20|4615.4|4612.6|4616.7|4613.9|4616.7|4613.9|4615.4|4612.6|31
1607086110000|2020-12-04 12:48:30|4616.4|4613.6|4615.7|4612.9|4616.7|4613.9|4615.7|4612.9|8
1607086120000|2020-12-04 12:48:40|4616.4|4613.6|4616.4|4613.6|4616.7|4613.9|4616.4|4613.6|8
1607086130000|2020-12-04 12:48:50|4616.7|4613.9|4615.9|4613.1|4616.7|4613.9|4615.7|4612.9|5
1607086140000|2020-12-04 12:49:00|4616.4|4613.6|4616.7|4613.9|4616.7|4613.9|4616.4|4613.6|1
1607086150000|2020-12-04 12:49:10|4616.4|4613.6|4616.7|4613.9|4617.4|4614.6|4615.4|4612.6|24
1607086160000|2020-12-04 12:49:20|4617.2|4614.4|4618.4|4615.6|4618.4|4615.6|4617.2|4614.4|23
1607086170000|2020-12-04 12:49:30|4617.7|4614.9|4617.7|4614.9|4618.2|4615.4|4617.4|4614.6|25
1607086180000|2020-12-04 12:49:40|4617.4|4614.6|4617.4|4614.6|4617.7|4614.9|4616.4|4613.6|17
1607086190000|2020-12-04 12:49:50|||||||||1
1607086200000|2020-12-04 12:50:00|4616.9|4614.1|4615.7|4612.9|4616.9|4614.1|4615.4|4612.6|62
1607086210000|2020-12-04 12:50:10|4615.4|4612.6|4615.7|4612.9|4615.7|4612.9|4615.4|4612.6|35
1607086220000|2020-12-04 12:50:20|4615.9|4613.1|4617.4|4614.6|4617.4|4614.6|4615.9|4613.1|30
1607086230000|2020-12-04 12:50:30|4616.7|4613.9|4615.9|4613.1|4617.4|4614.6|4615.9|4613.1|85
1607086240000|2020-12-04 12:50:40|4616.2|4613.4|4614.4|4611.6|4616.2|4613.4|4613.7|4610.9|50
1607086250000|2020-12-04 12:50:50|4614.2|4611.4|4613.7|4610.9|4614.2|4611.4|4613.7|4610.9|12
1607086260000|2020-12-04 12:51:00|4613.9|4611.1|4616.4|4613.6|4616.7|4613.9|4613.9|4611.1|27
1607086270000|2020-12-04 12:51:10|4616.7|4613.9|4616.7|4613.9|4616.7|4613.9|4615.7|4612.9|25
1607086280000|2020-12-04 12:51:20|4616.4|4613.6|4615.2|4612.4|4616.4|4613.6|4614.9|4612.1|16
1607086290000|2020-12-04 12:51:30|4614.9|4612.1|4615.9|4613.1|4616.7|4613.9|4614.9|4612.1|5
1607086300000|2020-12-04 12:51:40|4616.2|4613.4|4615.9|4613.1|4616.7|4613.9|4615.9|4613.1|9
1607086310000|2020-12-04 12:51:50|4616.2|4613.4|4615.7|4612.9|4616.2|4613.4|4615.7|4612.9|0
1607086320000|2020-12-04 12:52:00|4615.4|4612.6|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|9
1607086330000|2020-12-04 12:52:10|4615.7|4612.9|4616.7|4613.9|4617.7|4614.9|4615.7|4612.9|30
1607086340000|2020-12-04 12:52:20|||||||||8
1607086350000|2020-12-04 12:52:30|4616.4|4613.6|4616.7|4613.9|4616.7|4613.9|4615.7|4612.9|19
1607086360000|2020-12-04 12:52:40|4616.4|4613.6|4615.4|4612.6|4616.7|4613.9|4615.4|4612.6|31
1607086370000|2020-12-04 12:52:50|4615.7|4612.9|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|2
1607086380000|2020-12-04 12:53:00|4614.7|4611.9|4615.4|4612.6|4615.7|4612.9|4614.7|4611.9|14
1607086390000|2020-12-04 12:53:10|4615.7|4612.9|4616.4|4613.6|4616.4|4613.6|4615.7|4612.9|13
1607086400000|2020-12-04 12:53:20|4616.1|4613.3|4616.4|4613.6|4616.4|4613.6|4615.7|4612.9|9
1607086410000|2020-12-04 12:53:30|4616.2|4613.4|4615.9|4613.1|4616.4|4613.6|4615.7|4612.9|11
1607086420000|2020-12-04 12:53:40|4616.4|4613.6|4617.4|4614.6|4617.7|4614.9|4615.7|4612.9|5
1607086430000|2020-12-04 12:53:50|4617.7|4614.9|4616.4|4613.6|4617.7|4614.9|4616.4|4613.6|55
1607086440000|2020-12-04 12:54:00|4615.9|4613.1|4615.7|4612.9|4616.4|4613.6|4615.4|4612.6|35
1607086450000|2020-12-04 12:54:10|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|5
1607086460000|2020-12-04 12:54:20|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4613.7|4610.9|30
1607086470000|2020-12-04 12:54:30|4614.4|4611.6|4611.9|4609.1|4614.4|4611.6|4611.9|4609.1|70
1607086480000|2020-12-04 12:54:40|4611.4|4608.6|4613.2|4610.4|4614.2|4611.4|4610.7|4607.9|124
1607086490000|2020-12-04 12:54:50|4613.4|4610.6|4616.7|4613.9|4616.7|4613.9|4613.4|4610.6|50
1607086500000|2020-12-04 12:55:00|4615.9|4613.1|4614.7|4611.9|4615.9|4613.1|4614.2|4611.4|27
1607086510000|2020-12-04 12:55:10|4614.4|4611.6|4614.7|4611.9|4614.7|4611.9|4614.4|4611.6|11
1607086520000|2020-12-04 12:55:20|4615.4|4612.6|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|34
1607086530000|2020-12-04 12:55:30|4614.9|4612.1|4616.7|4613.9|4616.7|4613.9|4614.7|4611.9|14
1607086540000|2020-12-04 12:55:40|4616.4|4613.6|4616.7|4613.9|4616.7|4613.9|4616.4|4613.6|12
1607086550000|2020-12-04 12:55:50|4616.2|4613.4|4617.7|4614.9|4617.7|4614.9|4615.7|4612.9|16
1607086560000|2020-12-04 12:56:00|4617.4|4614.6|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|11
1607086570000|2020-12-04 12:56:10|||||||||3
1607086580000|2020-12-04 12:56:20|||||||||1
1607086590000|2020-12-04 12:56:30|4616.7|4613.9|4616.9|4614.1|4617.4|4614.6|4616.4|4613.6|28
1607086600000|2020-12-04 12:56:40|4617.4|4614.6|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|4
1607086610000|2020-12-04 12:56:50|4617.4|4614.6|4618.7|4615.9|4618.9|4616.1|4617.4|4614.6|80
1607086620000|2020-12-04 12:57:00|||||||||7
1607086630000|2020-12-04 12:57:10|4618.9|4616.1|4620.7|4617.9|4620.7|4617.9|4618.9|4616.1|115
1607086640000|2020-12-04 12:57:20|4620.4|4617.6|4620.7|4617.9|4620.7|4617.9|4619.7|4616.9|67
1607086650000|2020-12-04 12:57:30|4620.9|4618.1|4619.7|4616.9|4620.9|4618.1|4618.9|4616.1|79
1607086660000|2020-12-04 12:57:40|4619.4|4616.6|4619.7|4616.9|4619.7|4616.9|4619.4|4616.6|27
1607086670000|2020-12-04 12:57:50|4619.4|4616.6|4618.9|4616.1|4619.4|4616.6|4618.9|4616.1|17
1607086680000|2020-12-04 12:58:00|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|5
1607086690000|2020-12-04 12:58:10|||||||||15
1607086700000|2020-12-04 12:58:20|||||||||1
1607086710000|2020-12-04 12:58:30|||||||||3
1607086720000|2020-12-04 12:58:40|4618.9|4616.1|4619.4|4616.6|4619.7|4616.9|4618.7|4615.9|55
1607086730000|2020-12-04 12:58:50|4619.7|4616.9|4618.7|4615.9|4619.7|4616.9|4618.7|4615.9|8
1607086740000|2020-12-04 12:59:00|4618.4|4615.6|4619.4|4616.6|4619.7|4616.9|4617.7|4614.9|36
1607086750000|2020-12-04 12:59:10|4619.7|4616.9|4620.4|4617.6|4620.4|4617.6|4619.4|4616.6|36
1607086760000|2020-12-04 12:59:20|4620.2|4617.4|4619.7|4616.9|4620.4|4617.6|4619.4|4616.6|13
1607086770000|2020-12-04 12:59:30|4619.4|4616.6|4618.9|4616.1|4619.4|4616.6|4618.9|4616.1|10
1607086780000|2020-12-04 12:59:40|4619.4|4616.6|4618.9|4616.1|4619.7|4616.9|4618.7|4615.9|21
1607086790000|2020-12-04 12:59:50|4619.4|4616.6|4620.7|4617.9|4620.7|4617.9|4618.7|4615.9|18
1607086800000|2020-12-04 13:00:00|4621.9|4619.1|4617.4|4614.6|4622.7|4619.9|4615.9|4613.1|352
1607086810000|2020-12-04 13:00:10|4616.9|4614.1|4618.7|4615.9|4618.9|4616.1|4616.7|4613.9|91
1607086820000|2020-12-04 13:00:20|4618.9|4616.1|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|14
1607086830000|2020-12-04 13:00:30|4617.9|4615.1|4612.7|4609.9|4617.9|4615.1|4611.9|4609.1|323
1607086840000|2020-12-04 13:00:40|4612.4|4609.6|4612.9|4610.1|4613.9|4611.1|4611.9|4609.1|56
1607086850000|2020-12-04 13:00:50|4612.4|4609.6|4613.4|4610.6|4613.4|4610.6|4611.7|4608.9|42
1607086860000|2020-12-04 13:01:00|4612.9|4610.1|4612.7|4609.9|4612.9|4610.1|4610.9|4608.1|49
1607086870000|2020-12-04 13:01:10|4612.4|4609.6|4614.7|4611.9|4614.7|4611.9|4611.9|4609.1|20
1607086880000|2020-12-04 13:01:20|4613.9|4611.1|4611.9|4609.1|4614.9|4612.1|4611.7|4608.9|123
1607086890000|2020-12-04 13:01:30|4612.7|4609.9|4610.9|4608.1|4612.7|4609.9|4610.9|4608.1|36
1607086900000|2020-12-04 13:01:40|4611.7|4608.9|4611.7|4608.9|4612.7|4609.9|4611.4|4608.6|19
1607086910000|2020-12-04 13:01:50|4612.7|4609.9|4612.7|4609.9|4613.9|4611.1|4612.7|4609.9|85
1607086920000|2020-12-04 13:02:00|4611.9|4609.1|4611.7|4608.9|4612.2|4609.4|4611.7|4608.9|46
1607086930000|2020-12-04 13:02:10|4610.9|4608.1|4612.7|4609.9|4612.7|4609.9|4610.9|4608.1|56
1607086940000|2020-12-04 13:02:20|4612.9|4610.1|4612.9|4610.1|4613.9|4611.1|4612.9|4610.1|19
1607086950000|2020-12-04 13:02:30|4613.7|4610.9|4614.9|4612.1|4615.4|4612.6|4613.7|4610.9|28
1607086960000|2020-12-04 13:02:40|4614.7|4611.9|4614.9|4612.1|4615.7|4612.9|4614.7|4611.9|16
1607086970000|2020-12-04 13:02:50|4615.7|4612.9|4615.7|4612.9|4615.9|4613.1|4614.9|4612.1|26
1607086980000|2020-12-04 13:03:00|4614.9|4612.1|4615.7|4612.9|4615.7|4612.9|4614.9|4612.1|20
1607086990000|2020-12-04 13:03:10|4615.4|4612.6|4614.9|4612.1|4615.4|4612.6|4614.9|4612.1|25
1607087000000|2020-12-04 13:03:20|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|4615.2|4612.4|1
1607087010000|2020-12-04 13:03:30|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|8
1607087020000|2020-12-04 13:03:40|4615.9|4613.1|4616.9|4614.1|4616.9|4614.1|4615.7|4612.9|74
1607087030000|2020-12-04 13:03:50|4617.7|4614.9|4617.9|4615.1|4617.9|4615.1|4617.4|4614.6|16
1607087040000|2020-12-04 13:04:00|4617.7|4614.9|4615.9|4613.1|4617.7|4614.9|4615.9|4613.1|12
1607087050000|2020-12-04 13:04:10|4615.7|4612.9|4615.9|4613.1|4616.2|4613.4|4614.9|4612.1|18
1607087060000|2020-12-04 13:04:20|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|4614.7|4611.9|9
1607087070000|2020-12-04 13:04:30|4615.4|4612.6|4614.9|4612.1|4615.7|4612.9|4614.9|4612.1|6
1607087080000|2020-12-04 13:04:40|4615.4|4612.6|4613.7|4610.9|4615.4|4612.6|4613.7|4610.9|57
1607087090000|2020-12-04 13:04:50|4613.4|4610.6|4611.9|4609.1|4613.9|4611.1|4610.9|4608.1|92
1607087100000|2020-12-04 13:05:00|4612.4|4609.6|4613.9|4611.1|4613.9|4611.1|4611.9|4609.1|151
1607087110000|2020-12-04 13:05:10|4614.4|4611.6|4612.9|4610.1|4614.7|4611.9|4612.9|4610.1|32
1607087120000|2020-12-04 13:05:20|4611.9|4609.1|4613.9|4611.1|4613.9|4611.1|4611.9|4609.1|32
1607087130000|2020-12-04 13:05:30|||||||||3
1607087140000|2020-12-04 13:05:40|4614.2|4611.4|4613.9|4611.1|4614.7|4611.9|4613.9|4611.1|12
1607087150000|2020-12-04 13:05:50|4614.4|4611.6|4613.9|4611.1|4614.4|4611.6|4613.9|4611.1|10
1607087160000|2020-12-04 13:06:00|4613.4|4610.6|4613.7|4610.9|4613.9|4611.1|4612.9|4610.1|13
1607087170000|2020-12-04 13:06:10|4612.9|4610.1|4613.9|4611.1|4614.4|4611.6|4612.9|4610.1|15
1607087180000|2020-12-04 13:06:20|4614.2|4611.4|4613.7|4610.9|4614.7|4611.9|4612.9|4610.1|77
1607087190000|2020-12-04 13:06:30|4613.9|4611.1|4614.7|4611.9|4614.9|4612.1|4613.7|4610.9|34
1607087200000|2020-12-04 13:06:40|4614.4|4611.6|4613.9|4611.1|4615.2|4612.4|4613.7|4610.9|148
1607087210000|2020-12-04 13:06:50|4614.9|4612.1|4613.9|4611.1|4614.9|4612.1|4613.7|4610.9|69
1607087220000|2020-12-04 13:07:00|4613.7|4610.9|4614.7|4611.9|4614.9|4612.1|4613.7|4610.9|33
1607087230000|2020-12-04 13:07:10|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4613.9|4611.1|22
1607087240000|2020-12-04 13:07:20|4614.4|4611.6|4614.4|4611.6|4614.7|4611.9|4613.7|4610.9|29
1607087250000|2020-12-04 13:07:30|4614.7|4611.9|4612.9|4610.1|4614.7|4611.9|4612.9|4610.1|18
1607087260000|2020-12-04 13:07:40|4613.2|4610.4|4613.4|4610.6|4613.9|4611.1|4612.9|4610.1|18
1607087270000|2020-12-04 13:07:50|4613.7|4610.9|4613.9|4611.1|4614.7|4611.9|4613.7|4610.9|25
1607087280000|2020-12-04 13:08:00|4613.5|4610.7|4612.9|4610.1|4613.7|4610.9|4612.9|4610.1|36
1607087290000|2020-12-04 13:08:10|||||||||6
1607087300000|2020-12-04 13:08:20|4611.9|4609.1|4612.9|4610.1|4614.9|4612.1|4611.9|4609.1|89
1607087310000|2020-12-04 13:08:30|4613.9|4611.1|4613.9|4611.1|4614.9|4612.1|4613.9|4611.1|82
1607087320000|2020-12-04 13:08:40|4613.7|4610.9|4614.2|4611.4|4614.9|4612.1|4613.7|4610.9|13
1607087330000|2020-12-04 13:08:50|4614.4|4611.6|4614.7|4611.9|4614.9|4612.1|4614.4|4611.6|14
1607087340000|2020-12-04 13:09:00|4614.9|4612.1|4614.2|4611.4|4614.9|4612.1|4613.9|4611.1|28
1607087350000|2020-12-04 13:09:10|4614.4|4611.6|4613.7|4610.9|4614.4|4611.6|4612.9|4610.1|38
1607087360000|2020-12-04 13:09:20|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|8
1607087370000|2020-12-04 13:09:30|4613.2|4610.4|4614.9|4612.1|4615.4|4612.6|4613.2|4610.4|61
1607087380000|2020-12-04 13:09:40|4614.4|4611.6|4614.4|4611.6|4614.9|4612.1|4613.9|4611.1|12
1607087390000|2020-12-04 13:09:50|4613.9|4611.1|4614.7|4611.9|4615.4|4612.6|4613.9|4611.1|41
1607087400000|2020-12-04 13:10:00|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.4|4611.6|2
1607087410000|2020-12-04 13:10:10|||||||||7
1607087420000|2020-12-04 13:10:20|4614.9|4612.1|4614.7|4611.9|4615.4|4612.6|4614.4|4611.6|61
1607087430000|2020-12-04 13:10:30|4614.9|4612.1|4614.9|4612.1|4615.4|4612.6|4614.2|4611.4|42
1607087440000|2020-12-04 13:10:40|4615.4|4612.6|4614.9|4612.1|4615.4|4612.6|4614.7|4611.9|29
1607087450000|2020-12-04 13:10:50|4614.7|4611.9|4614.9|4612.1|4615.2|4612.4|4614.7|4611.9|8
1607087460000|2020-12-04 13:11:00|4614.2|4611.4|4614.4|4611.6|4614.7|4611.9|4613.9|4611.1|16
1607087470000|2020-12-04 13:11:10|4614.2|4611.4|4614.7|4611.9|4614.9|4612.1|4614.2|4611.4|15
1607087480000|2020-12-04 13:11:20|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.7|4611.9|1
1607087490000|2020-12-04 13:11:30|4614.9|4612.1|4615.4|4612.6|4615.4|4612.6|4614.9|4612.1|53
1607087500000|2020-12-04 13:11:40|4615.2|4612.4|4615.4|4612.6|4615.4|4612.6|4614.9|4612.1|15
1607087520000|2020-12-04 13:12:00|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4613.9|4611.1|28
1607087530000|2020-12-04 13:12:10|4614.4|4611.6|4614.7|4611.9|4614.7|4611.9|4614.4|4611.6|7
1607087540000|2020-12-04 13:12:20|4614.9|4612.1|4615.4|4612.6|4615.4|4612.6|4614.4|4611.6|58
1607087550000|2020-12-04 13:12:30|4615.9|4613.1|4618.7|4615.9|4618.7|4615.9|4615.9|4613.1|127
1607087560000|2020-12-04 13:12:40|4618.4|4615.6|4616.7|4613.9|4618.7|4615.9|4615.7|4612.9|169
1607087570000|2020-12-04 13:12:50|4616.4|4613.6|4614.9|4612.1|4616.4|4613.6|4614.9|4612.1|24
1607087580000|2020-12-04 13:13:00|4614.7|4611.9|4613.7|4610.9|4614.7|4611.9|4613.7|4610.9|36
1607087590000|2020-12-04 13:13:10|4613.4|4610.6|4613.7|4610.9|4613.7|4610.9|4612.7|4609.9|17
1607087600000|2020-12-04 13:13:20|4613.9|4611.1|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|16
1607087610000|2020-12-04 13:13:30|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|4614.4|4611.6|3
1607087620000|2020-12-04 13:13:40|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.7|4611.9|2
1607087630000|2020-12-04 13:13:50|4614.9|4612.1|4613.9|4611.1|4614.9|4612.1|4613.9|4611.1|13
1607087640000|2020-12-04 13:14:00|4612.9|4610.1|4612.7|4609.9|4612.9|4610.1|4611.9|4609.1|63
1607087650000|2020-12-04 13:14:10|4612.9|4610.1|4612.2|4609.4|4612.9|4610.1|4611.9|4609.1|41
1607087660000|2020-12-04 13:14:20|4612.7|4609.9|4614.9|4612.1|4614.9|4612.1|4611.9|4609.1|34
1607087670000|2020-12-04 13:14:30|4615.2|4612.4|4614.9|4612.1|4615.7|4612.9|4614.9|4612.1|16
1607087680000|2020-12-04 13:14:40|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4612.9|4610.1|54
1607087690000|2020-12-04 13:14:50|4613.7|4610.9|4613.9|4611.1|4613.9|4611.1|4613.7|4610.9|2
1607087700000|2020-12-04 13:15:00|4613.7|4610.9|4612.7|4609.9|4613.7|4610.9|4611.9|4609.1|37
1607087710000|2020-12-04 13:15:10|4613.4|4610.6|4614.7|4611.9|4614.7|4611.9|4613.4|4610.6|13
1607087720000|2020-12-04 13:15:20|4614.9|4612.1|4615.2|4612.4|4615.2|4612.4|4614.9|4612.1|10
1607087730000|2020-12-04 13:15:30|4614.9|4612.1|4614.9|4612.1|4615.4|4612.6|4614.7|4611.9|5
1607087740000|2020-12-04 13:15:40|4614.7|4611.9|4613.7|4610.9|4614.7|4611.9|4613.7|4610.9|15
1607087750000|2020-12-04 13:15:50|4612.9|4610.1|4613.7|4610.9|4613.7|4610.9|4612.7|4609.9|37
1607087760000|2020-12-04 13:16:00|4613.4|4610.6|4612.7|4609.9|4613.4|4610.6|4612.4|4609.6|29
1607087770000|2020-12-04 13:16:10|4612.9|4610.1|4612.7|4609.9|4613.4|4610.6|4612.7|4609.9|15
1607087780000|2020-12-04 13:16:20|4612.9|4610.1|4612.7|4609.9|4612.9|4610.1|4612.7|4609.9|1
1607087790000|2020-12-04 13:16:30|4612.4|4609.6|4612.4|4609.6|4612.9|4610.1|4611.9|4609.1|43
1607087800000|2020-12-04 13:16:40|4612.2|4609.4|4612.7|4609.9|4612.7|4609.9|4612.2|4609.4|8
1607087810000|2020-12-04 13:16:50|||||||||1
1607087820000|2020-12-04 13:17:00|4612.2|4609.4|4611.7|4608.9|4612.7|4609.9|4611.7|4608.9|23
1607087830000|2020-12-04 13:17:10|4611.4|4608.6|4611.7|4608.9|4611.7|4608.9|4611.2|4608.4|15
1607087840000|2020-12-04 13:17:20|4611.4|4608.6|4612|4609.2|4612|4609.2|4611.4|4608.6|16
1607087850000|2020-12-04 13:17:30|4611.7|4608.9|4612|4609.2|4612|4609.2|4611.7|4608.9|11
1607087860000|2020-12-04 13:17:40|4612.4|4609.6|4612.4|4609.6|4612.7|4609.9|4612.4|4609.6|5
1607087870000|2020-12-04 13:17:50|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|1
1607087880000|2020-12-04 13:18:00|4610|4607.2|4607.7|4604.9|4610|4607.2|4607|4604.2|190
1607087890000|2020-12-04 13:18:10|4607.2|4604.4|4603.7|4600.9|4608|4605.2|4603|4600.2|218
1607087900000|2020-12-04 13:18:20|4603.5|4600.7|4602|4599.2|4604|4601.2|4601.7|4598.9|180
1607087910000|2020-12-04 13:18:30|4601.7|4598.9|4599|4596.2|4602.7|4599.9|4598.7|4595.9|229
1607087920000|2020-12-04 13:18:40|4599.2|4596.4|4605.2|4602.4|4606|4603.2|4599.2|4596.4|281
1607087930000|2020-12-04 13:18:50|4606|4603.2|4606|4603.2|4606|4603.2|4604.2|4601.4|104
1607087940000|2020-12-04 13:19:00|4605.7|4602.9|4604|4601.2|4605.7|4602.9|4603|4600.2|77
1607087950000|2020-12-04 13:19:10|4603.2|4600.4|4602.2|4599.4|4603.2|4600.4|4602.2|4599.4|14
1607087960000|2020-12-04 13:19:20|4602|4599.2|4601|4598.2|4602.5|4599.7|4601|4598.2|39
1607087970000|2020-12-04 13:19:30|4601.2|4598.4|4602|4599.2|4602.2|4599.4|4601.2|4598.4|40
1607087980000|2020-12-04 13:19:40|4602.2|4599.4|4603|4600.2|4603.2|4600.4|4602|4599.2|47
1607087990000|2020-12-04 13:19:50|4602.5|4599.7|4602.7|4599.9|4603|4600.2|4602|4599.2|41
1607088000000|2020-12-04 13:20:00|4602.5|4599.7|4600.7|4597.9|4603|4600.2|4600.5|4597.7|63
1607088010000|2020-12-04 13:20:10|4601.2|4598.4|4600.2|4597.4|4601.2|4598.4|4599|4596.2|172
1607088020000|2020-12-04 13:20:20|4600|4597.2|4600|4597.2|4600.2|4597.4|4599.2|4596.4|77
1607088030000|2020-12-04 13:20:30|4599.7|4596.9|4598|4595.2|4599.7|4596.9|4597.2|4594.4|166
1607088040000|2020-12-04 13:20:40|4597.2|4594.4|4597.2|4594.4|4598|4595.2|4597.2|4594.4|82
1607088050000|2020-12-04 13:20:50|4597.7|4594.9|4598|4595.2|4598|4595.2|4597.2|4594.4|30
1607088060000|2020-12-04 13:21:00|4597.7|4594.9|4598|4595.2|4598.2|4595.4|4597.7|4594.9|106
1607088070000|2020-12-04 13:21:10|4598.4|4595.6|4598|4595.2|4599|4596.2|4598|4595.2|20
1607088080000|2020-12-04 13:21:20|4598.2|4595.4|4598|4595.2|4598.2|4595.4|4598|4595.2|12
1607088090000|2020-12-04 13:21:30|4598.2|4595.4|4598|4595.2|4598.2|4595.4|4597.5|4594.7|23
1607088100000|2020-12-04 13:21:40|4598.2|4595.4|4598.2|4595.4|4598.5|4595.7|4598|4595.2|26
1607088110000|2020-12-04 13:21:50|4598|4595.2|4598|4595.2|4598.2|4595.4|4598|4595.2|6
1607088120000|2020-12-04 13:22:00|4597.7|4594.9|4602|4599.2|4602|4599.2|4597.7|4594.9|189
1607088130000|2020-12-04 13:22:10|4602.2|4599.4|4601.2|4598.4|4602.7|4599.9|4601|4598.2|79
1607088140000|2020-12-04 13:22:20|4601.5|4598.7|4600.2|4597.4|4601.5|4598.7|4600|4597.2|67
1607088150000|2020-12-04 13:22:30|4600|4597.2|4599.7|4596.9|4600.2|4597.4|4599.2|4596.4|82
1607088160000|2020-12-04 13:22:40|4600|4597.2|4598.2|4595.4|4600.2|4597.4|4598.2|4595.4|144
1607088170000|2020-12-04 13:22:50|4597.5|4594.7|4597.2|4594.4|4598|4595.2|4597|4594.2|61
1607088180000|2020-12-04 13:23:00|4597|4594.2|4591|4588.2|4597|4594.2|4590.5|4587.7|548
1607088190000|2020-12-04 13:23:10|4590.7|4587.9|4587.5|4584.7|4591|4588.2|4586.2|4583.4|525
1607088200000|2020-12-04 13:23:20|4587.2|4584.4|4589.2|4586.4|4590|4587.2|4586.5|4583.7|151
1607088210000|2020-12-04 13:23:30|4589.5|4586.7|4590|4587.2|4591.2|4588.4|4589|4586.2|280
1607088220000|2020-12-04 13:23:40|4590.2|4587.4|4592.2|4589.4|4593|4590.2|4590|4587.2|149
1607088230000|2020-12-04 13:23:50|4593|4590.2|4592.2|4589.4|4593|4590.2|4592.2|4589.4|40
1607088240000|2020-12-04 13:24:00|4592.5|4589.7|4592.2|4589.4|4593|4590.2|4591.2|4588.4|79
1607088250000|2020-12-04 13:24:10|4592|4589.2|4593.2|4590.4|4593.2|4590.4|4592|4589.2|42
1607088260000|2020-12-04 13:24:20|4593|4590.2|4591.2|4588.4|4593|4590.2|4591.2|4588.4|69
1607088270000|2020-12-04 13:24:30|4591|4588.2|4591.2|4588.4|4591.2|4588.4|4590|4587.2|59
1607088280000|2020-12-04 13:24:40|4591|4588.2|4591|4588.2|4591.2|4588.4|4589.7|4586.9|86
1607088290000|2020-12-04 13:24:50|4590.7|4587.9|4590.2|4587.4|4591|4588.2|4589.5|4586.7|35
1607088300000|2020-12-04 13:25:00|4590.5|4587.7|4592.5|4589.7|4593|4590.2|4590.5|4587.7|36
1607088310000|2020-12-04 13:25:10|4592.2|4589.4|4593|4590.2|4593|4590.2|4592|4589.2|23
1607088320000|2020-12-04 13:25:20|4593.2|4590.4|4595|4592.2|4595.2|4592.4|4593.2|4590.4|105
1607088330000|2020-12-04 13:25:30|4597|4594.2|4597|4594.2|4597|4594.2|4596|4593.2|61
1607088340000|2020-12-04 13:25:40|4596.5|4593.7|4599|4596.2|4600|4597.2|4596.2|4593.4|349
1607088350000|2020-12-04 13:25:50|4599.2|4596.4|4598.7|4595.9|4599.7|4596.9|4598|4595.2|77
1607088360000|2020-12-04 13:26:00|4598.5|4595.7|4599.7|4596.9|4599.7|4596.9|4598|4595.2|21
1607088370000|2020-12-04 13:26:10|4599.5|4596.7|4599.7|4596.9|4600.4|4597.6|4599.2|4596.4|111
1607088380000|2020-12-04 13:26:20|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.7|4596.9|25
1607088390000|2020-12-04 13:26:30|4599.5|4596.7|4599.2|4596.4|4599.7|4596.9|4599|4596.2|136
1607088400000|2020-12-04 13:26:40|4598.7|4595.9|4596.2|4593.4|4598.7|4595.9|4596.2|4593.4|56
1607088410000|2020-12-04 13:26:50|4596|4593.2|4597|4594.2|4597|4594.2|4596|4593.2|56
1607088420000|2020-12-04 13:27:00|4596.2|4593.4|4597|4594.2|4597|4594.2|4596.2|4593.4|16
1607088430000|2020-12-04 13:27:10|4597.7|4594.9|4597.2|4594.4|4598.2|4595.4|4597.2|4594.4|36
1607088440000|2020-12-04 13:27:20|4597.5|4594.7|4597.2|4594.4|4597.5|4594.7|4597.2|4594.4|3
1607088450000|2020-12-04 13:27:30|4597|4594.2|4596|4593.2|4597|4594.2|4596|4593.2|21
1607088460000|2020-12-04 13:27:40|4596.2|4593.4|4598.2|4595.4|4598.2|4595.4|4596.2|4593.4|24
1607088470000|2020-12-04 13:27:50|4597.2|4594.4|4597.5|4594.7|4598|4595.2|4597.2|4594.4|9
1607088480000|2020-12-04 13:28:00|4597.2|4594.4|4598.5|4595.7|4599|4596.2|4597.2|4594.4|61
1607088490000|2020-12-04 13:28:10|4598.7|4595.9|4598.2|4595.4|4598.7|4595.9|4598|4595.2|9
1607088500000|2020-12-04 13:28:20|4598.5|4595.7|4598|4595.2|4598.5|4595.7|4597.2|4594.4|17
1607088510000|2020-12-04 13:28:30|4598.2|4595.4|4599|4596.2|4599|4596.2|4598.2|4595.4|30
1607088520000|2020-12-04 13:28:40|4599.2|4596.4|4599.5|4596.7|4600|4597.2|4599|4596.2|31
1607088530000|2020-12-04 13:28:50|4599.2|4596.4|4599.5|4596.7|4600|4597.2|4599.2|4596.4|23
1607088540000|2020-12-04 13:29:00|4599.7|4596.9|4600.2|4597.4|4601.2|4598.4|4599.5|4596.7|121
1607088550000|2020-12-04 13:29:10|4600|4597.2|4600.2|4597.4|4600.2|4597.4|4599.2|4596.4|25
1607088560000|2020-12-04 13:29:20|4600|4597.2|4600.2|4597.4|4600.2|4597.4|4599.7|4596.9|23
1607088570000|2020-12-04 13:29:30|4600|4597.2|4599.5|4596.7|4600|4597.2|4599.2|4596.4|23
1607088580000|2020-12-04 13:29:40|4600|4597.2|4599.2|4596.4|4600|4597.2|4599.2|4596.4|18
1607088590000|2020-12-04 13:29:50|||||||||3
1607088600000|2020-12-04 13:30:00|4599|4596.2|4597.2|4594.4|4599|4596.2|4596|4593.2|58
1607088610000|2020-12-04 13:30:10|4596.8|4594|4599.2|4596.4|4599.2|4596.4|4596.2|4593.4|58
1607088620000|2020-12-04 13:30:20|4599|4596.2|4597.2|4594.4|4599|4596.2|4597|4594.2|29
1607088630000|2020-12-04 13:30:30|4597|4594.2|4594.2|4591.4|4597|4594.2|4593|4590.2|63
1607088640000|2020-12-04 13:30:40|4594|4591.2|4600|4597.2|4600.5|4597.4|4593.7|4590.5|199
1607088650000|2020-12-04 13:30:50|4600.2|4597.4|4599.2|4596.4|4601.2|4598.4|4597.2|4594.4|57
1607088660000|2020-12-04 13:31:00|4599.7|4596.9|4601.2|4598.4|4601.2|4598.4|4599.7|4596.9|53
1607088670000|2020-12-04 13:31:10|4601|4598.2|4603.2|4600.4|4604.2|4601.4|4600.5|4597.7|83
1607088680000|2020-12-04 13:31:20|4603.7|4600.9|4602.2|4599.4|4603.7|4600.9|4601.2|4598.4|117
1607088690000|2020-12-04 13:31:30|4602|4599.2|4601.5|4598.7|4602|4599.2|4601.2|4598.4|24
1607088700000|2020-12-04 13:31:40|4601.7|4598.9|4601.2|4598.4|4603|4600.2|4601.2|4598.4|48
1607088710000|2020-12-04 13:31:50|4602|4599.2|4601|4598.2|4602|4599.2|4600.5|4597.7|64
1607088720000|2020-12-04 13:32:00|4601.2|4598.4|4601|4598.2|4601.2|4598.4|4598.5|4595.7|71
1607088730000|2020-12-04 13:32:10|4600.7|4597.9|4601|4598.2|4601.2|4598.4|4600.2|4597.4|9
1607088740000|2020-12-04 13:32:20|4601.2|4598.4|4601.2|4598.4|4601.5|4598.7|4600.2|4597.4|23
1607088750000|2020-12-04 13:32:30|4600.7|4597.9|4603.5|4600.7|4604.2|4601.4|4600.2|4597.4|41
1607088760000|2020-12-04 13:32:40|4603.2|4600.4|4604.2|4601.4|4604.5|4601.7|4602.5|4599.7|21
1607088770000|2020-12-04 13:32:50|4603.5|4600.7|4602.5|4599.7|4604|4601.2|4602.2|4599.4|20
1607088780000|2020-12-04 13:33:00|4602.7|4599.9|4604.2|4601.4|4604.2|4601.4|4602.7|4599.9|55
1607088790000|2020-12-04 13:33:10|4604.5|4601.7|4606.2|4603.4|4607.5|4604.7|4604.2|4601.4|96
1607088800000|2020-12-04 13:33:20|4605.5|4602.7|4606.2|4603.4|4607|4604.2|4605.2|4602.4|52
1607088810000|2020-12-04 13:33:30|4605.5|4602.7|4607.2|4604.4|4607.5|4604.7|4605.2|4602.4|54
1607088820000|2020-12-04 13:33:40|4607|4604.2|4606.2|4603.4|4607|4604.2|4605.5|4602.7|49
1607088830000|2020-12-04 13:33:50|4606|4603.2|4608.5|4605.7|4608.5|4605.7|4606|4603.2|137
1607088840000|2020-12-04 13:34:00|4608.2|4605.4|4606|4603.2|4608.2|4605.4|4606|4603.2|29
1607088850000|2020-12-04 13:34:10|4606.2|4603.4|4605.5|4602.7|4606.2|4603.4|4605.5|4602.7|38
1607088860000|2020-12-04 13:34:20|4605.2|4602.4|4607.2|4604.4|4607.2|4604.4|4604.2|4601.4|60
1607088870000|2020-12-04 13:34:30|4607.5|4604.7|4607.2|4604.4|4608|4605.2|4606.2|4603.4|38
1607088880000|2020-12-04 13:34:40|4608|4605.2|4606.2|4603.4|4608|4605.2|4606.2|4603.4|51
1607088890000|2020-12-04 13:34:50|4606.5|4603.7|4608.2|4605.4|4608.2|4605.4|4606.5|4603.7|36
1607088900000|2020-12-04 13:35:00|4607.5|4604.7|4606.2|4603.4|4608|4605.2|4605.5|4602.7|46
1607088910000|2020-12-04 13:35:10|4605.8|4603|4605.7|4602.9|4606.2|4603.4|4605.5|4602.7|28
1607088920000|2020-12-04 13:35:20|4606|4603.2|4606|4603.2|4606.5|4603.7|4604.7|4601.9|37
1607088930000|2020-12-04 13:35:30|4605.7|4602.9|4605.2|4602.4|4606.2|4603.4|4604|4601.2|33
1607088940000|2020-12-04 13:35:40|4605|4602.2|4607.2|4604.4|4607.2|4604.4|4605|4602.2|32
1607088950000|2020-12-04 13:35:50|4607|4604.2|4606.7|4603.9|4608.7|4605.9|4606.7|4603.9|66
1607088960000|2020-12-04 13:36:00|4607|4604.2|4606.7|4603.9|4607.2|4604.4|4605.2|4602.4|26
1607088970000|2020-12-04 13:36:10|4607|4604.2|4608.2|4605.4|4609|4606.2|4606.7|4603.9|21
1607088980000|2020-12-04 13:36:20|4609|4606.2|4609.2|4606.4|4609.2|4606.4|4608.2|4605.4|44
1607088990000|2020-12-04 13:36:30|4609.5|4606.7|4609.2|4606.4|4610.2|4607.4|4608.5|4605.7|28
1607089000000|2020-12-04 13:36:40|4609.5|4606.7|4613.7|4610.9|4614|4611.2|4609.2|4606.4|860
1607089010000|2020-12-04 13:36:50|4614|4611.2|4614.7|4611.9|4615.4|4612.6|4614|4611.2|173
1607089020000|2020-12-04 13:37:00|4614.4|4611.6|4618.7|4615.9|4619|4616.2|4614.4|4611.6|233
1607089030000|2020-12-04 13:37:10|4619|4616.2|4618|4615.2|4619.7|4616.9|4616.7|4613.9|121
1607089040000|2020-12-04 13:37:20|4618.4|4615.6|4620|4617.2|4620|4617.2|4618|4615.2|81
1607089050000|2020-12-04 13:37:30|4620.4|4617.6|4620.7|4617.9|4622.7|4619.9|4620|4617.2|229
1607089060000|2020-12-04 13:37:40|4620|4617.2|4619.7|4616.9|4620|4617.2|4618|4615.2|252
1607089070000|2020-12-04 13:37:50|4619.5|4616.7|4619.2|4616.4|4619.7|4616.9|4619|4616.2|50
1607089080000|2020-12-04 13:38:00|4619|4616.2|4620|4617.2|4621.7|4618.9|4618|4615.2|103
1607089090000|2020-12-04 13:38:10|4620.7|4617.9|4619.5|4616.7|4621|4618.2|4619|4616.2|44
1607089100000|2020-12-04 13:38:20|4619.7|4616.9|4620.7|4617.9|4620.7|4617.9|4619|4616.2|47
1607089110000|2020-12-04 13:38:30|4620.2|4617.4|4622|4619.2|4622.4|4619.6|4619|4616.2|102
1607089120000|2020-12-04 13:38:40|4621.7|4618.9|4622|4619.2|4623.2|4620.4|4621|4618.2|134
1607089130000|2020-12-04 13:38:50|4621.7|4618.9|4621|4618.2|4622.4|4619.6|4621|4618.2|67
1607089140000|2020-12-04 13:39:00|4621.7|4618.9|4622.7|4619.9|4623|4620.2|4620|4617.2|181
1607089150000|2020-12-04 13:39:10|4622.2|4619.4|4621.7|4618.9|4623|4620.2|4621.7|4618.9|32
1607089160000|2020-12-04 13:39:20|4621.2|4618.4|4621|4618.2|4621.7|4618.9|4620.7|4617.9|19
1607089170000|2020-12-04 13:39:30|4621.2|4618.4|4621|4618.2|4621.7|4618.9|4620|4617.2|42
1607089180000|2020-12-04 13:39:40|4621.2|4618.4|4621.5|4618.7|4622.2|4619.4|4621|4618.2|32
1607089190000|2020-12-04 13:39:50|4621.7|4618.9|4620.2|4617.4|4621.7|4618.9|4620|4617.2|31
1607089200000|2020-12-04 13:40:00|4620|4617.2|4620.7|4617.9|4620.7|4617.9|4619.7|4616.9|28
1607089210000|2020-12-04 13:40:10|4621|4618.2|4619.7|4616.9|4621|4618.2|4619.7|4616.9|14
1607089220000|2020-12-04 13:40:20|4619.2|4616.4|4619.7|4616.9|4620|4617.2|4618.7|4615.9|32
1607089230000|2020-12-04 13:40:30|4620|4617.2|4618.7|4615.9|4620|4617.2|4618.7|4615.9|11
1607089240000|2020-12-04 13:40:40|4619|4616.2|4615.7|4612.9|4619|4616.2|4615.7|4612.9|110
1607089250000|2020-12-04 13:40:50|4616|4613.2|4616.7|4613.9|4617|4614.2|4615.7|4612.9|53
1607089260000|2020-12-04 13:41:00|4616.4|4613.6|4615|4612.2|4616.4|4613.6|4614.7|4611.9|58
1607089270000|2020-12-04 13:41:10|4615.2|4612.4|4615|4612.2|4615.7|4612.9|4614.4|4611.6|20
1607089280000|2020-12-04 13:41:20|4615.7|4612.9|4614.7|4611.9|4616|4613.2|4614.7|4611.9|33
1607089290000|2020-12-04 13:41:30|4615|4612.2|4614.7|4611.9|4615|4612.2|4614.7|4611.9|13
1607089300000|2020-12-04 13:41:40|4614.5|4611.7|4614|4611.2|4615|4612.2|4613.7|4610.9|36
1607089310000|2020-12-04 13:41:50|4614.7|4611.9|4615.7|4612.9|4616|4613.2|4614.7|4611.9|19
1607089320000|2020-12-04 13:42:00|4615.2|4612.4|4612.7|4609.9|4615.2|4612.4|4612|4609.2|126
1607089330000|2020-12-04 13:42:10|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.2|4609.4|8
1607089340000|2020-12-04 13:42:20|4613|4610.2|4613.7|4610.9|4614|4611.2|4612.7|4609.9|170
1607089350000|2020-12-04 13:42:30|4614|4611.2|4614.5|4611.7|4615|4612.2|4614|4611.2|23
1607089360000|2020-12-04 13:42:40|4614.2|4611.4|4613.2|4610.4|4614.7|4611.9|4613|4610.2|33
1607089370000|2020-12-04 13:42:50|4613|4610.2|4612.7|4609.9|4613.7|4610.9|4612|4609.2|66
1607089380000|2020-12-04 13:43:00|4613|4610.2|4612.7|4609.9|4613.7|4610.9|4612.7|4609.9|10
1607089390000|2020-12-04 13:43:10|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.2|4609.4|73
1607089400000|2020-12-04 13:43:20|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.2|4609.4|16
1607089410000|2020-12-04 13:43:30|4612.4|4609.6|4612.7|4609.9|4612.7|4609.9|4612.4|4609.6|2
1607089420000|2020-12-04 13:43:40|4613|4610.2|4613.7|4610.9|4613.7|4610.9|4613|4610.2|36
1607089430000|2020-12-04 13:43:50|4614|4611.2|4615.7|4612.9|4615.7|4612.9|4613.7|4610.9|20
1607089440000|2020-12-04 13:44:00|4616|4613.2|4615|4612.2|4616|4613.2|4614.7|4611.9|58
1607089450000|2020-12-04 13:44:10|4615.4|4612.6|4615.7|4612.9|4615.7|4612.9|4614.7|4611.9|26
1607089460000|2020-12-04 13:44:20|4616|4613.2|4615.7|4612.9|4616|4613.2|4615.7|4612.9|3
1607089470000|2020-12-04 13:44:30|4616|4613.2|4618.7|4615.9|4618.7|4615.9|4616|4613.2|116
1607089480000|2020-12-04 13:44:40|4619|4616.2|4616.7|4613.9|4619|4616.2|4616.7|4613.9|33
1607089490000|2020-12-04 13:44:50|4616|4613.2|4616.7|4613.9|4616.7|4613.9|4616|4613.2|30
1607089500000|2020-12-04 13:45:00|4617|4614.2|4618.7|4615.9|4619.7|4616.9|4617|4614.2|77
1607089510000|2020-12-04 13:45:10|4618.2|4615.4|4617|4614.2|4618.4|4615.6|4616.7|4613.9|51
1607089520000|2020-12-04 13:45:20|4616.7|4613.9|4614.7|4611.9|4616.7|4613.9|4614.7|4611.9|66
1607089530000|2020-12-04 13:45:30|4614.4|4611.6|4615.4|4612.6|4615.4|4612.6|4614|4611.2|27
1607089540000|2020-12-04 13:45:40|4615|4612.2|4616.7|4613.9|4617.7|4614.9|4615|4612.2|36
1607089550000|2020-12-04 13:45:50|4616.2|4613.4|4614.7|4611.9|4616.2|4613.4|4614.7|4611.9|35
1607089560000|2020-12-04 13:46:00|4615|4612.2|4615|4612.2|4615.4|4612.6|4614.7|4611.9|24
1607089570000|2020-12-04 13:46:10|4614.4|4611.6|4613.7|4610.9|4614.4|4611.6|4613|4610.2|56
1607089580000|2020-12-04 13:46:20|4614|4611.2|4612.7|4609.9|4614.7|4611.9|4611.7|4608.9|53
1607089590000|2020-12-04 13:46:30|4613|4610.2|4612.7|4609.9|4613|4610.2|4612|4609.2|12
1607089600000|2020-12-04 13:46:40|4612.4|4609.6|4610.7|4607.9|4612.4|4609.6|4610.7|4607.9|55
1607089610000|2020-12-04 13:46:50|4611|4608.2|4610|4607.2|4611.7|4608.9|4610|4607.2|40
1607089620000|2020-12-04 13:47:00|4609.7|4606.9|4607.5|4604.7|4610|4607.2|4607|4604.2|142
1607089630000|2020-12-04 13:47:10|4607|4604.2|4606.7|4603.9|4607.7|4604.9|4606.2|4603.4|38
1607089640000|2020-12-04 13:47:20|4607.4|4604.6|4607.7|4604.9|4608.7|4605.9|4607|4604.2|75
1607089650000|2020-12-04 13:47:30|4607.4|4604.6|4610|4607.2|4610|4607.2|4607|4604.2|112
1607089660000|2020-12-04 13:47:40|4609.7|4606.9|4608.7|4605.9|4610.7|4607.9|4608.7|4605.9|41
1607089670000|2020-12-04 13:47:50|4609|4606.2|4609.4|4606.6|4609.7|4606.9|4608.7|4605.9|46
1607089680000|2020-12-04 13:48:00|4609.7|4606.9|4609.7|4606.9|4610|4607.2|4608.7|4605.9|29
1607089690000|2020-12-04 13:48:10|4609.2|4606.4|4608.5|4605.7|4609.7|4606.9|4608.2|4605.4|11
1607089700000|2020-12-04 13:48:20|4608.7|4605.9|4607.7|4604.9|4608.7|4605.9|4607.2|4604.4|58
1607089710000|2020-12-04 13:48:30|4608|4605.2|4607.7|4604.9|4608.2|4605.4|4607|4604.2|42
1607089720000|2020-12-04 13:48:40|4607.4|4604.6|4607.4|4604.6|4608.7|4605.9|4606.7|4603.9|34
1607089730000|2020-12-04 13:48:50|4607|4604.2|4607.7|4604.9|4607.7|4604.9|4606.7|4603.9|14
1607089740000|2020-12-04 13:49:00|4608|4605.2|4608.7|4605.9|4610.2|4607.4|4607.7|4604.9|156
1607089750000|2020-12-04 13:49:10|4608|4605.2|4607.7|4604.9|4608|4605.2|4607.7|4604.9|13
1607089760000|2020-12-04 13:49:20|4608.2|4605.4|4610.7|4607.9|4610.7|4607.9|4608.2|4605.4|61
1607089770000|2020-12-04 13:49:30|4609.7|4606.9|4609.7|4606.9|4609.7|4606.9|4609|4606.2|26
1607089780000|2020-12-04 13:49:40|4609.4|4606.6|4608.4|4605.6|4609.7|4606.9|4608|4605.2|32
1607089790000|2020-12-04 13:49:50|4607.7|4604.9|4609|4606.2|4609|4606.2|4607.7|4604.9|53
1607089800000|2020-12-04 13:50:00|4609.2|4606.4|4613.7|4610.9|4613.7|4610.9|4609|4606.2|78
1607089810000|2020-12-04 13:50:10|4614|4611.2|4612.2|4609.4|4614.4|4611.6|4612|4609.2|81
1607089820000|2020-12-04 13:50:20|4612|4609.2|4612.2|4609.4|4613.4|4610.6|4611.4|4608.6|32
1607089830000|2020-12-04 13:50:30|4612|4609.2|4612.7|4609.9|4612.7|4609.9|4612|4609.2|8
1607089840000|2020-12-04 13:50:40|4613|4610.2|4612|4609.2|4613|4610.2|4612|4609.2|14
1607089850000|2020-12-04 13:50:50|4612.4|4609.6|4614.7|4611.9|4614.7|4611.9|4612|4609.2|209
1607089860000|2020-12-04 13:51:00|4614.4|4611.6|4614.7|4611.9|4615.4|4612.6|4614|4611.2|42
1607089870000|2020-12-04 13:51:10|4615|4612.2|4617.7|4614.9|4617.7|4614.9|4614.7|4611.9|118
1607089880000|2020-12-04 13:51:20|4617.4|4614.6|4617.7|4614.9|4618.7|4615.9|4616.7|4613.9|56
1607089890000|2020-12-04 13:51:30|4617.4|4614.6|4616|4613.2|4617.7|4614.9|4616|4613.2|52
1607089900000|2020-12-04 13:51:40|4616.2|4613.4|4614.2|4611.4|4616.7|4613.9|4614|4611.2|109
1607089910000|2020-12-04 13:51:50|4614|4611.2|4614|4611.2|4615|4612.2|4613.4|4610.6|32
1607089920000|2020-12-04 13:52:00|4613.7|4610.9|4610.4|4607.6|4614|4611.2|4610.4|4607.6|44
1607089930000|2020-12-04 13:52:10|4610.7|4607.9|4609|4606.2|4610.7|4607.9|4608|4605.2|112
1607089940000|2020-12-04 13:52:20|4608.7|4605.9|4608.7|4605.9|4609.4|4606.6|4607|4604.2|60
1607089950000|2020-12-04 13:52:30|4609|4606.2|4608.7|4605.9|4609|4606.2|4607.7|4604.9|19
1607089960000|2020-12-04 13:52:40|4609|4606.2|4608|4605.2|4609|4606.2|4608|4605.2|13
1607089970000|2020-12-04 13:52:50|4608.4|4605.6|4605.7|4602.9|4608.5|4605.7|4605.4|4602.6|92
1607089980000|2020-12-04 13:53:00|4604.2|4601.4|4606|4603.2|4606|4603.2|4603.7|4600.9|93
1607089990000|2020-12-04 13:53:10|4605.4|4602.6|4603.7|4600.9|4605.7|4602.9|4603.2|4600.4|102
1607090000000|2020-12-04 13:53:20|4603.4|4600.6|4605|4602.2|4605.2|4602.4|4603.4|4600.6|79
1607090010000|2020-12-04 13:53:30|4605.4|4602.6|4605|4602.2|4606.4|4603.6|4605|4602.2|58
1607090020000|2020-12-04 13:53:40|4605.4|4602.6|4609|4606.2|4609.4|4606.6|4605.4|4602.6|133
1607090030000|2020-12-04 13:53:50|4609.2|4606.4|4609.4|4606.6|4609.4|4606.6|4608.7|4605.9|24
1607090040000|2020-12-04 13:54:00|4610|4607.2|4611.4|4608.6|4611.4|4608.6|4609.7|4606.9|71
1607090050000|2020-12-04 13:54:10|4611.7|4608.9|4613.4|4610.6|4613.4|4610.6|4611.7|4608.9|49
1607090060000|2020-12-04 13:54:20|4613|4610.2|4612.4|4609.6|4613|4610.2|4611|4608.2|57
1607090070000|2020-12-04 13:54:30|4612|4609.2|4612|4609.2|4612.4|4609.6|4612|4609.2|30
1607090080000|2020-12-04 13:54:40|4611.4|4608.6|4613.4|4610.6|4613.4|4610.6|4611.4|4608.6|67
1607090090000|2020-12-04 13:54:50|4613.7|4610.9|4613.4|4610.6|4613.7|4610.9|4613|4610.2|13
1607090100000|2020-12-04 13:55:00|4613|4610.2|4610.7|4607.9|4613.4|4610.6|4610.4|4607.6|51
1607090110000|2020-12-04 13:55:10|4610.4|4607.6|4609.7|4606.9|4610.4|4607.6|4609.4|4606.6|43
1607090120000|2020-12-04 13:55:20|4610.4|4607.6|4610.4|4607.6|4611.4|4608.6|4609.7|4606.9|63
1607090130000|2020-12-04 13:55:30|4611.4|4608.6|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|50
1607090140000|2020-12-04 13:55:40|4612.7|4609.9|4609.7|4606.9|4612.7|4609.9|4609.4|4606.6|53
1607090150000|2020-12-04 13:55:50|4610|4607.2|4609.4|4606.6|4610.2|4607.4|4609|4606.2|14
1607090160000|2020-12-04 13:56:00|4609.2|4606.4|4609.7|4606.9|4609.7|4606.9|4609|4606.2|4
1607090170000|2020-12-04 13:56:10|4610.2|4607.4|4610.4|4607.6|4610.4|4607.6|4609.7|4606.9|45
1607090180000|2020-12-04 13:56:20|4610|4607.2|4609.4|4606.6|4610.4|4607.6|4609|4606.2|36
1607090190000|2020-12-04 13:56:30|4609.7|4606.9|4608.7|4605.9|4609.7|4606.9|4608.7|4605.9|6
1607090200000|2020-12-04 13:56:40|4609.2|4606.4|4610.4|4607.6|4610.4|4607.6|4609.2|4606.4|36
1607090210000|2020-12-04 13:56:50|4610.2|4607.4|4610.4|4607.6|4610.4|4607.6|4610|4607.2|4
1607090220000|2020-12-04 13:57:00|4609.7|4606.9|4607.7|4604.9|4609.7|4606.9|4607.7|4604.9|25
1607090230000|2020-12-04 13:57:10|4607.4|4604.6|4605.7|4602.9|4607.4|4604.6|4605.7|4602.9|53
1607090240000|2020-12-04 13:57:20|4605.9|4603.1|4607.7|4604.9|4607.7|4604.9|4605.7|4602.9|28
1607090250000|2020-12-04 13:57:30|4607.4|4604.6|4608.4|4605.6|4608.4|4605.6|4607.4|4604.6|35
1607090260000|2020-12-04 13:57:40|4608.7|4605.9|4608|4605.2|4609|4606.2|4608|4605.2|8
1607090270000|2020-12-04 13:57:50|4608.2|4605.4|4606.7|4603.9|4608.2|4605.4|4606|4603.2|36
1607090280000|2020-12-04 13:58:00|4606.4|4603.6|4607.4|4604.6|4607.4|4604.6|4606|4603.2|34
1607090290000|2020-12-04 13:58:10|4607|4604.2|4607.4|4604.6|4607.4|4604.6|4606.7|4603.9|51
1607090300000|2020-12-04 13:58:20|4607.7|4604.9|4609.7|4606.9|4611.4|4608.6|4607.7|4604.9|73
1607090310000|2020-12-04 13:58:30|4610.2|4607.4|4610.7|4607.9|4610.7|4607.9|4609.7|4606.9|8
1607090320000|2020-12-04 13:58:40|4611.4|4608.6|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|11
1607090330000|2020-12-04 13:58:50|4610.9|4608.1|4610.4|4607.6|4611.4|4608.6|4610.4|4607.6|2
1607090340000|2020-12-04 13:59:00|4610.2|4607.4|4609.7|4606.9|4610.7|4607.9|4609|4606.2|48
1607090350000|2020-12-04 13:59:10|4610|4607.2|4609.7|4606.9|4610.4|4607.6|4609|4606.2|40
1607090360000|2020-12-04 13:59:20|4609.4|4606.6|4610.7|4607.9|4612.4|4609.6|4609.4|4606.6|72
1607090370000|2020-12-04 13:59:30|4610.4|4607.6|4610.7|4607.9|4611.2|4608.4|4609.7|4606.9|35
1607090380000|2020-12-04 13:59:40|4611.2|4608.4|4609.7|4606.9|4611.2|4608.4|4609.4|4606.6|25
1607090390000|2020-12-04 13:59:50|4610|4607.2|4609.7|4606.9|4612|4609.2|4609.7|4606.9|93
1607090400000|2020-12-04 14:00:00|4609.4|4606.6|4608.7|4605.9|4611.7|4608.9|4608|4605.2|178
1607090410000|2020-12-04 14:00:10|4609|4606.2|4609.7|4606.9|4610.7|4607.9|4608.7|4605.9|181
1607090420000|2020-12-04 14:00:20|4608|4605.2|4608.7|4605.9|4609|4606.2|4608|4605.2|46
1607090430000|2020-12-04 14:00:30|4609|4606.2|4608.7|4605.9|4610|4607.2|4608.4|4605.6|41
1607090440000|2020-12-04 14:00:40|4609|4606.2|4608.7|4605.9|4609.2|4606.4|4608|4605.2|58
1607090450000|2020-12-04 14:00:50|4609|4606.2|4609.4|4606.6|4609.7|4606.9|4608|4605.2|41
1607090460000|2020-12-04 14:01:00|4609|4606.2|4610.7|4607.9|4610.7|4607.9|4608.7|4605.9|38
1607090470000|2020-12-04 14:01:10|4611|4608.2|4614.7|4611.9|4614.7|4611.9|4611|4608.2|107
1607090480000|2020-12-04 14:01:20|4614.4|4611.6|4613.7|4610.9|4614.7|4611.9|4612.7|4609.9|57
1607090490000|2020-12-04 14:01:30|4614|4611.2|4609.7|4606.9|4617.8|4613.2|4608|4605.2|542
1607090500000|2020-12-04 14:01:40|4609.4|4606.6|4616.4|4613.6|4617.4|4614.6|4608.7|4605.9|384
1607090510000|2020-12-04 14:01:50|4616.7|4613.9|4617.7|4614.9|4618.4|4615.6|4616.2|4613.4|122
1607090520000|2020-12-04 14:02:00|4617.9|4615.1|4618.7|4615.9|4619.4|4616.6|4617.4|4614.6|103
1607090530000|2020-12-04 14:02:10|4618.4|4615.6|4617.7|4614.9|4618.7|4615.9|4616.7|4613.9|91
1607090540000|2020-12-04 14:02:20|4618|4615.2|4617.7|4614.9|4618.7|4615.9|4617.7|4614.9|27
1607090550000|2020-12-04 14:02:30|4617.2|4614.4|4617.2|4614.4|4617.4|4614.6|4617.2|4614.4|24
1607090560000|2020-12-04 14:02:40|4617.4|4614.6|4616.7|4613.9|4617.7|4614.9|4616.4|4613.6|26
1607090570000|2020-12-04 14:02:50|4617|4614.2|4613.4|4610.6|4617|4614.2|4612|4609.2|85
1607090580000|2020-12-04 14:03:00|4613|4610.2|4609.7|4606.9|4613.7|4610.9|4609.7|4606.9|91
1607090590000|2020-12-04 14:03:10|4610|4607.2|4606.7|4603.9|4610|4607.2|4606.7|4603.9|120
1607090600000|2020-12-04 14:03:20|4607.7|4604.9|4603.7|4600.9|4607.7|4604.9|4603|4600.2|194
1607090610000|2020-12-04 14:03:30|4604|4601.2|4603.4|4600.6|4604.7|4601.9|4603|4600.2|106
1607090620000|2020-12-04 14:03:40|4603.2|4600.4|4603.4|4600.6|4604.4|4601.6|4603|4600.2|63
1607090630000|2020-12-04 14:03:50|4603.7|4600.9|4603.7|4600.9|4603.7|4600.9|4602.4|4599.6|59
1607090640000|2020-12-04 14:04:00|4603.2|4600.4|4601.7|4598.9|4603.5|4600.7|4601|4598.2|101
1607090650000|2020-12-04 14:04:10|4601.4|4598.6|4598.7|4595.9|4601.4|4598.6|4597.7|4594.9|161
1607090660000|2020-12-04 14:04:20|4598.2|4595.4|4600|4597.2|4600.2|4597.4|4598|4595.2|98
1607090670000|2020-12-04 14:04:30|4599.7|4596.9|4598.2|4595.4|4599.7|4596.9|4597.7|4594.9|82
1607090680000|2020-12-04 14:04:40|4598.4|4595.6|4595.7|4592.9|4598.7|4595.9|4595.4|4592.6|125
1607090690000|2020-12-04 14:04:50|4596.4|4593.6|4598.4|4595.6|4598.4|4595.6|4595.9|4593.1|140
1607090700000|2020-12-04 14:05:00|4598.7|4595.9|4594|4591.2|4599.2|4596.4|4593.7|4590.9|210
1607090710000|2020-12-04 14:05:10|4594.4|4591.6|4594.7|4591.9|4595|4592.2|4593.7|4590.9|80
1607090720000|2020-12-04 14:05:20|4594.4|4591.6|4595.4|4592.6|4596.7|4593.9|4594.4|4591.6|51
1607090730000|2020-12-04 14:05:30|4595.2|4592.4|4595.7|4592.9|4596.2|4593.4|4595|4592.2|21
1607090740000|2020-12-04 14:05:40|4595.4|4592.6|4594.7|4591.9|4595.4|4592.6|4594.4|4591.6|47
1607090750000|2020-12-04 14:05:50|4595|4592.2|4592.4|4589.6|4595|4592.2|4592.2|4589.4|120
1607090760000|2020-12-04 14:06:00|4592.7|4589.9|4595.7|4592.9|4595.7|4592.9|4592.4|4589.6|141
1607090770000|2020-12-04 14:06:10|4596|4593.2|4594.7|4591.9|4596.7|4593.9|4594.4|4591.6|58
1607090780000|2020-12-04 14:06:20|4594.4|4591.6|4595.7|4592.9|4595.7|4592.9|4594.4|4591.6|29
1607090790000|2020-12-04 14:06:30|4596.7|4593.9|4594.7|4591.9|4596.7|4593.9|4594.7|4591.9|77
1607090800000|2020-12-04 14:06:40|4594.4|4591.6|4592.4|4589.6|4594.4|4591.6|4592|4589.2|127
1607090810000|2020-12-04 14:06:50|4592|4589.2|4592.7|4589.9|4592.7|4589.9|4592|4589.2|27
1607090820000|2020-12-04 14:07:00|4593.2|4590.4|4593.4|4590.6|4595|4592.2|4592.7|4589.9|74
1607090830000|2020-12-04 14:07:10|4593.7|4590.9|4592.4|4589.6|4594.7|4591.9|4592|4589.2|34
1607090840000|2020-12-04 14:07:20|4592|4589.2|4591.7|4588.9|4593.4|4590.6|4591.4|4588.6|50
1607090850000|2020-12-04 14:07:30|4592|4589.2|4593.7|4590.9|4593.7|4590.9|4592|4589.2|46
1607090860000|2020-12-04 14:07:40|4594.4|4591.6|4591.7|4588.9|4594.7|4591.9|4591.7|4588.9|109
1607090870000|2020-12-04 14:07:50|4592|4589.2|4592.7|4589.9|4592.7|4589.9|4591.7|4588.9|22
1607090880000|2020-12-04 14:08:00|4592.4|4589.6|4594.7|4591.9|4595.4|4592.6|4591.7|4588.9|87
1607090890000|2020-12-04 14:08:10|4595.2|4592.4|4594.7|4591.9|4596|4593.2|4594.7|4591.9|28
1607090900000|2020-12-04 14:08:20|4594|4591.2|4593.7|4590.9|4594.7|4591.9|4593.4|4590.6|66
1607090910000|2020-12-04 14:08:30|4594.4|4591.6|4593.7|4590.9|4595.4|4592.6|4593.4|4590.6|56
1607090920000|2020-12-04 14:08:40|4594.2|4591.4|4593|4590.2|4594.4|4591.6|4593|4590.2|35
1607090930000|2020-12-04 14:08:50|4593.4|4590.6|4594.4|4591.6|4595.4|4592.6|4593.4|4590.6|63
1607090940000|2020-12-04 14:09:00|4594.7|4591.9|4593.7|4590.9|4595.4|4592.6|4593.7|4590.9|33
1607090950000|2020-12-04 14:09:10|4593.4|4590.6|4592|4589.2|4593.4|4590.6|4591.7|4588.9|44
1607090960000|2020-12-04 14:09:20|4592.2|4589.4|4593|4590.2|4594.7|4591.9|4592.2|4589.4|111
1607090970000|2020-12-04 14:09:30|4592.7|4589.9|4593.7|4590.9|4593.7|4590.9|4592.7|4589.9|34
1607090980000|2020-12-04 14:09:40|4594|4591.2|4593.7|4590.9|4594|4591.2|4593|4590.2|22
1607090990000|2020-12-04 14:09:50|4594|4591.2|4592|4589.2|4594|4591.2|4592|4589.2|72
1607091000000|2020-12-04 14:10:00|4592.4|4589.6|4593|4590.2|4593.7|4590.9|4591.7|4588.9|102
1607091010000|2020-12-04 14:10:10|4593.7|4590.9|4592.7|4589.9|4594|4591.2|4592.7|4589.9|20
1607091020000|2020-12-04 14:10:20|4593.2|4590.4|4595|4592.2|4596|4593.2|4593|4590.2|80
1607091030000|2020-12-04 14:10:30|4594.7|4591.9|4594.4|4591.6|4595.4|4592.6|4594|4591.2|33
1607091040000|2020-12-04 14:10:40|4595.4|4592.6|4595.7|4592.9|4597|4594.2|4595.4|4592.6|83
1607091050000|2020-12-04 14:10:50|4596|4593.2|4597.7|4594.9|4598.4|4595.6|4596|4593.2|99
1607091060000|2020-12-04 14:11:00|4598.4|4595.6|4599.7|4596.9|4600.4|4597.6|4598.2|4595.4|110
1607091070000|2020-12-04 14:11:10|4599.4|4596.6|4598.7|4595.9|4599.4|4596.6|4597.7|4594.9|63
1607091080000|2020-12-04 14:11:20|4599.4|4596.6|4600.4|4597.6|4601.9|4599.1|4599.2|4596.4|197
1607091090000|2020-12-04 14:11:30|4600|4597.2|4601.7|4598.9|4602|4599.2|4599.7|4596.9|85
1607091100000|2020-12-04 14:11:40|4602|4599.2|4601.7|4598.9|4602|4599.2|4601.4|4598.6|79
1607091110000|2020-12-04 14:11:50|4602.4|4599.6|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|36
1607091120000|2020-12-04 14:12:00|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4600|4597.2|74
1607091130000|2020-12-04 14:12:10|||||||||6
1607091140000|2020-12-04 14:12:20|4599.7|4596.9|4598.7|4595.9|4600.4|4597.6|4598.4|4595.6|36
1607091150000|2020-12-04 14:12:30|4599|4596.2|4599.7|4596.9|4600.4|4597.6|4599|4596.2|129
1607091160000|2020-12-04 14:12:40|4600|4597.2|4597.7|4594.9|4600|4597.2|4597|4594.2|103
1607091170000|2020-12-04 14:12:50|4597.4|4594.6|4597.7|4594.9|4598.4|4595.6|4597|4594.2|42
1607091180000|2020-12-04 14:13:00|4597.4|4594.6|4599.7|4596.9|4599.7|4596.9|4597.4|4594.6|56
1607091190000|2020-12-04 14:13:10|4599|4596.2|4598.7|4595.9|4599.7|4596.9|4598|4595.2|22
1607091200000|2020-12-04 14:13:20|4599|4596.2|4599.2|4596.4|4600.4|4597.6|4599|4596.2|50
1607091210000|2020-12-04 14:13:30|4599.4|4596.6|4597.4|4594.6|4599.7|4596.9|4597|4594.2|120
1607091220000|2020-12-04 14:13:40|4597.7|4594.9|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|23
1607091230000|2020-12-04 14:13:50|4599|4596.2|4599.7|4596.9|4599.7|4596.9|4598.7|4595.9|25
1607091240000|2020-12-04 14:14:00|4600.2|4597.4|4601.7|4598.9|4602.7|4599.9|4600.2|4597.4|101
1607091250000|2020-12-04 14:14:10|4601.4|4598.6|4601|4598.2|4602.7|4599.9|4601|4598.2|29
1607091260000|2020-12-04 14:14:20|4600.7|4597.9|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|21
1607091270000|2020-12-04 14:14:30|4602.2|4599.4|4600.7|4597.9|4602.4|4599.6|4600.4|4597.6|33
1607091280000|2020-12-04 14:14:40|4600|4597.2|4600.7|4597.9|4600.7|4597.9|4600|4597.2|18
1607091290000|2020-12-04 14:14:50|4601.4|4598.6|4601.7|4598.9|4602|4599.2|4600.7|4597.9|37
1607091300000|2020-12-04 14:15:00|4602.4|4599.6|4600.7|4597.9|4602.7|4599.9|4600.7|4597.9|62
1607091310000|2020-12-04 14:15:10|4600.4|4597.6|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|7
1607091320000|2020-12-04 14:15:20|4601.2|4598.4|4599.7|4596.9|4601.7|4598.9|4599.7|4596.9|30
1607091330000|2020-12-04 14:15:30|4599.9|4597.1|4597.7|4594.9|4600.7|4597.9|4597.4|4594.6|76
1607091340000|2020-12-04 14:15:40|4597.4|4594.6|4597.4|4594.6|4597.7|4594.9|4597|4594.2|31
1607091350000|2020-12-04 14:15:50|4597.2|4594.4|4594.7|4591.9|4597.2|4594.4|4594.7|4591.9|90
1607091360000|2020-12-04 14:16:00|4595.2|4592.4|4596.4|4593.6|4597.4|4594.6|4594.4|4591.6|245
1607091370000|2020-12-04 14:16:10|4596.7|4593.9|4597.4|4594.6|4598.7|4595.9|4596.7|4593.9|48
1607091380000|2020-12-04 14:16:20|4597|4594.2|4597.4|4594.6|4598.2|4595.4|4596.7|4593.9|26
1607091390000|2020-12-04 14:16:30|4597.7|4594.9|4598.4|4595.6|4598.9|4596.1|4597.7|4594.9|78
1607091400000|2020-12-04 14:16:40|4598|4595.2|4597.7|4594.9|4598|4595.2|4597|4594.2|39
1607091410000|2020-12-04 14:16:50|4598|4595.2|4597.7|4594.9|4598|4595.2|4597.7|4594.9|6
1607091420000|2020-12-04 14:17:00|4598|4595.2|4598|4595.2|4598.7|4595.9|4597.4|4594.6|67
1607091430000|2020-12-04 14:17:10|4597.7|4594.9|4597.7|4594.9|4599.4|4596.6|4597|4594.2|34
1607091440000|2020-12-04 14:17:20|4597|4594.2|4597.7|4594.9|4597.7|4594.9|4597|4594.2|17
1607091450000|2020-12-04 14:17:30|4598|4595.2|4597.7|4594.9|4598.4|4595.6|4597.7|4594.9|18
1607091460000|2020-12-04 14:17:40|4598|4595.2|4596.4|4593.6|4598|4595.2|4596|4593.2|32
1607091470000|2020-12-04 14:17:50|4596.2|4593.4|4596.7|4593.9|4598.2|4595.4|4595|4592.2|318
1607091480000|2020-12-04 14:18:00|4596.4|4593.6|4596.7|4593.9|4596.7|4593.9|4595.2|4592.4|44
1607091490000|2020-12-04 14:18:10|4597|4594.2|4595.2|4592.4|4597|4594.2|4595.2|4592.4|61
1607091500000|2020-12-04 14:18:20|4595.4|4592.6|4598.7|4595.9|4598.7|4595.9|4595.4|4592.6|92
1607091510000|2020-12-04 14:18:30|4598.4|4595.6|4599.7|4596.9|4600.4|4597.6|4598.2|4595.4|63
1607091520000|2020-12-04 14:18:40|4599.4|4596.6|4599.2|4596.4|4600|4597.2|4598.7|4595.9|21
1607091530000|2020-12-04 14:18:50|4598.9|4596.1|4596.2|4593.4|4599.4|4596.6|4596.2|4593.4|132
1607091540000|2020-12-04 14:19:00|4595.9|4593.1|4594.9|4592.1|4596.9|4594.1|4594.4|4591.6|122
1607091550000|2020-12-04 14:19:10|4594.7|4591.9|4590.2|4587.4|4595.4|4592.6|4590|4587.2|433
1607091560000|2020-12-04 14:19:20|4590.4|4587.6|4588.4|4585.6|4590.4|4587.6|4587.4|4584.6|230
1607091570000|2020-12-04 14:19:30|4588.7|4585.9|4587.7|4584.9|4589.4|4586.6|4587.4|4584.6|80
1607091580000|2020-12-04 14:19:40|4587|4584.2|4588.7|4585.9|4589|4586.2|4587|4584.2|84
1607091590000|2020-12-04 14:19:50|4588.4|4585.6|4586.7|4583.9|4588.7|4585.9|4586.2|4583.4|119
1607091600000|2020-12-04 14:20:00|4586.4|4583.6|4584.7|4581.9|4586.7|4583.9|4584.4|4581.6|125
1607091610000|2020-12-04 14:20:10|4584.9|4582.1|4583.7|4580.9|4585.7|4582.9|4583.2|4580.4|179
1607091620000|2020-12-04 14:20:20|4583.4|4580.6|4582.4|4579.6|4583.9|4581.1|4582.4|4579.6|110
1607091630000|2020-12-04 14:20:30|4582.7|4579.9|4582.4|4579.6|4582.7|4579.9|4581.4|4578.6|120
1607091640000|2020-12-04 14:20:40|4582.7|4579.9|4583.4|4580.6|4584.4|4581.6|4582.7|4579.9|116
1607091650000|2020-12-04 14:20:50|4584|4581.2|4581.7|4578.9|4584|4581.2|4581.4|4578.6|64
1607091660000|2020-12-04 14:21:00|4582.4|4579.6|4582.2|4579.4|4582.4|4579.6|4581.2|4578.4|49
1607091670000|2020-12-04 14:21:10|4581.7|4578.9|4581.7|4578.9|4582|4579.2|4580.7|4577.9|97
1607091680000|2020-12-04 14:21:20|4581.4|4578.6|4583.4|4580.6|4583.4|4580.6|4581.2|4578.4|52
1607091690000|2020-12-04 14:21:30|4584.2|4581.4|4584.4|4581.6|4584.7|4581.9|4582.4|4579.6|96
1607091700000|2020-12-04 14:21:40|4583.7|4580.9|4584.4|4581.6|4584.4|4581.6|4582.7|4579.9|53
1607091710000|2020-12-04 14:21:50|4584.7|4581.9|4584.4|4581.6|4587|4584.2|4584.4|4581.6|100
1607091720000|2020-12-04 14:22:00|4584|4581.2|4584.7|4581.9|4586.4|4583.6|4583.4|4580.6|94
1607091730000|2020-12-04 14:22:10|4584.4|4581.6|4585.7|4582.9|4585.7|4582.9|4583.4|4580.6|45
1607091740000|2020-12-04 14:22:20|4585.4|4582.6|4585.4|4582.6|4585.7|4582.9|4583.7|4580.9|67
1607091750000|2020-12-04 14:22:30|4585.7|4582.9|4586.7|4583.9|4586.7|4583.9|4585.4|4582.6|22
1607091760000|2020-12-04 14:22:40|4587.4|4584.6|4587.4|4584.6|4588.4|4585.6|4586.7|4583.9|76
1607091770000|2020-12-04 14:22:50|4586.9|4584.1|4588.4|4585.6|4588.7|4585.9|4586.9|4584.1|41
1607091780000|2020-12-04 14:23:00|4588.7|4585.9|4585.7|4582.9|4588.7|4585.9|4585.4|4582.6|70
1607091790000|2020-12-04 14:23:10|4586.2|4583.4|4587|4584.2|4587|4584.2|4585.7|4582.9|21
1607091800000|2020-12-04 14:23:20|4587.2|4584.4|4588.7|4585.9|4589.4|4586.6|4587.2|4584.4|158
1607091810000|2020-12-04 14:23:30|4588.4|4585.6|4585.4|4582.6|4589.2|4586.4|4584|4581.2|116
1607091820000|2020-12-04 14:23:40|4585.2|4582.4|4584.4|4581.6|4585.7|4582.9|4584|4581.2|49
1607091830000|2020-12-04 14:23:50|4584.7|4581.9|4584|4581.2|4587|4584.2|4584|4581.2|81
1607091840000|2020-12-04 14:24:00|4584.2|4581.4|4583.7|4580.9|4585.4|4582.6|4583|4580.2|116
1607091850000|2020-12-04 14:24:10|4584|4581.2|4586|4583.2|4586|4583.2|4583.7|4580.9|65
1607091860000|2020-12-04 14:24:20|4585.7|4582.9|4584.7|4581.9|4586|4583.2|4584.7|4581.9|16
1607091870000|2020-12-04 14:24:30|4585.4|4582.6|4585.7|4582.9|4586|4583.2|4585|4582.2|15
1607091880000|2020-12-04 14:24:40|4586|4583.2|4586.7|4583.9|4586.7|4583.9|4585.7|4582.9|22
1607091890000|2020-12-04 14:24:50|4587|4584.2|4586|4583.2|4587|4584.2|4585.4|4582.6|33
1607091900000|2020-12-04 14:25:00|4586.2|4583.4|4585.7|4582.9|4586.7|4583.9|4585.4|4582.6|26
1607091910000|2020-12-04 14:25:10|4585.4|4582.6|4584.7|4581.9|4585.7|4582.9|4584.4|4581.6|39
1607091920000|2020-12-04 14:25:20|4585.2|4582.4|4577.7|4574.9|4585.4|4582.6|4576|4573.2|437
1607091930000|2020-12-04 14:25:30|4577|4574.2|4577.7|4574.9|4578.7|4575.9|4576.7|4573.9|134
1607091940000|2020-12-04 14:25:40|4577.4|4574.6|4579.7|4576.9|4580.4|4577.6|4576.7|4573.9|182
1607091950000|2020-12-04 14:25:50|4580.2|4577.4|4582.4|4579.6|4583.4|4580.6|4580|4577.2|100
1607091960000|2020-12-04 14:26:00|4582.7|4579.9|4586.2|4583.4|4586.4|4583.6|4582.7|4579.9|150
1607091970000|2020-12-04 14:26:10|4586.4|4583.6|4589.7|4586.9|4589.7|4586.9|4586|4583.2|150
1607091980000|2020-12-04 14:26:20|4589.4|4586.6|4588.9|4586.1|4590.4|4587.6|4587.7|4584.9|72
1607091990000|2020-12-04 14:26:30|4588.7|4585.9|4587.7|4584.9|4588.9|4586.1|4586.4|4583.6|132
1607092000000|2020-12-04 14:26:40|4588|4585.2|4588.4|4585.6|4588.7|4585.9|4587.7|4584.9|21
1607092010000|2020-12-04 14:26:50|4587.7|4584.9|4586.7|4583.9|4587.7|4584.9|4586.7|4583.9|29
1607092020000|2020-12-04 14:27:00|4586.4|4583.6|4587.7|4584.9|4588.4|4585.6|4585.4|4582.6|70
1607092030000|2020-12-04 14:27:10|4587.4|4584.6|4588.4|4585.6|4588.4|4585.6|4586.7|4583.9|75
1607092040000|2020-12-04 14:27:20|4589.2|4586.4|4589.4|4586.6|4589.4|4586.6|4588.7|4585.9|48
1607092050000|2020-12-04 14:27:30|4590.4|4587.6|4592.4|4589.6|4592.4|4589.6|4590.4|4587.6|90
1607092060000|2020-12-04 14:27:40|4592.7|4589.9|4591.4|4588.6|4594.4|4591.6|4590.4|4587.6|164
1607092070000|2020-12-04 14:27:50|4591.2|4588.4|4590.7|4587.9|4592.4|4589.6|4590.4|4587.6|127
1607092080000|2020-12-04 14:28:00|4589.4|4586.6|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|78
1607092090000|2020-12-04 14:28:10|4588.7|4585.9|4588.4|4585.6|4589.7|4586.9|4587.7|4584.9|40
1607092100000|2020-12-04 14:28:20|4589.4|4586.6|4590.7|4587.9|4590.7|4587.9|4589.4|4586.6|30
1607092110000|2020-12-04 14:28:30|4591.4|4588.6|4588.9|4586.1|4591.4|4588.6|4587.4|4584.6|125
1607092120000|2020-12-04 14:28:40|4588.7|4585.9|4589.4|4586.6|4590|4587.2|4588.4|4585.6|60
1607092130000|2020-12-04 14:28:50|4589.2|4586.4|4587.4|4584.6|4589.2|4586.4|4587.4|4584.6|41
1607092140000|2020-12-04 14:29:00|4587.2|4584.4|4583.9|4581.1|4587.4|4584.6|4583.7|4580.9|187
1607092150000|2020-12-04 14:29:10|4584.2|4581.4|4583.4|4580.6|4585.4|4582.6|4582.7|4579.9|66
1607092160000|2020-12-04 14:29:20|4583.2|4580.4|4582.4|4579.6|4583.7|4580.9|4582.4|4579.6|61
1607092170000|2020-12-04 14:29:30|4583|4580.2|4582.4|4579.6|4583.4|4580.6|4582.4|4579.6|22
1607092180000|2020-12-04 14:29:40|4582|4579.2|4581.4|4578.6|4583.4|4580.6|4581.4|4578.6|53
1607092190000|2020-12-04 14:29:50|4581.7|4578.9|4581.7|4578.9|4582.4|4579.6|4580.7|4577.9|33
1607092200000|2020-12-04 14:30:00|4582|4579.2|4586.4|4583.6|4586.4|4583.6|4581.7|4578.9|75
1607092210000|2020-12-04 14:30:10|4586|4583.2|4583.4|4580.6|4587.4|4584.6|4583.4|4580.6|49
1607092220000|2020-12-04 14:30:20|4582.7|4579.9|4580.7|4577.9|4582.7|4579.9|4579.7|4576.9|142
1607092230000|2020-12-04 14:30:30|4581.4|4578.6|4581.7|4578.9|4582|4579.2|4580.4|4577.6|34
1607092240000|2020-12-04 14:30:40|4581.9|4579.1|4584|4581.2|4584|4581.2|4581.4|4578.6|103
1607092250000|2020-12-04 14:30:50|4584.2|4581.4|4587.4|4584.6|4587.4|4584.6|4583.7|4580.9|86
1607092260000|2020-12-04 14:31:00|4587.2|4584.4|4589.4|4586.6|4589.4|4586.6|4587.2|4584.4|121
1607092270000|2020-12-04 14:31:10|4589.7|4586.9|4590.4|4587.6|4592.4|4589.6|4589.7|4586.9|76
1607092280000|2020-12-04 14:31:20|4590.7|4587.9|4591.7|4588.9|4592.4|4589.6|4590.4|4587.6|43
1607092290000|2020-12-04 14:31:30|4592|4589.2|4591.4|4588.6|4594|4591.2|4591|4588.2|114
1607092300000|2020-12-04 14:31:40|4591.7|4588.9|4591.7|4588.9|4592|4589.2|4590.4|4587.6|88
1607092310000|2020-12-04 14:31:50|4592|4589.2|4591.7|4588.9|4593.4|4590.6|4591.7|4588.9|48
1607092320000|2020-12-04 14:32:00|4592|4589.2|4593.7|4590.9|4594.4|4591.6|4592|4589.2|75
1607092330000|2020-12-04 14:32:10|4594|4591.2|4594.4|4591.6|4594.7|4591.9|4593.4|4590.6|61
1607092340000|2020-12-04 14:32:20|4594|4591.2|4592.7|4589.9|4594|4591.2|4591.4|4588.6|117
1607092350000|2020-12-04 14:32:30|4593|4590.2|4597|4594.2|4597|4594.2|4593|4590.2|126
1607092360000|2020-12-04 14:32:40|4596.7|4593.9|4596.7|4593.9|4598|4595.2|4595|4592.2|100
1607092370000|2020-12-04 14:32:50|4597|4594.2|4591.7|4588.9|4597|4594.2|4591|4588.2|266
1607092380000|2020-12-04 14:33:00|4592|4589.2|4591.7|4588.9|4593.2|4590.4|4591|4588.2|57
1607092390000|2020-12-04 14:33:10|4592|4589.2|4592.4|4589.6|4593|4590.2|4590.7|4587.9|120
1607092400000|2020-12-04 14:33:20|4592.7|4589.9|4592.4|4589.6|4593.4|4590.6|4590.7|4587.9|75
1607092410000|2020-12-04 14:33:30|4592|4589.2|4591.7|4588.9|4592.4|4589.6|4591|4588.2|75
1607092420000|2020-12-04 14:33:40|4591.4|4588.6|4592.4|4589.6|4592.7|4589.9|4591.4|4588.6|39
1607092430000|2020-12-04 14:33:50|4593.4|4590.6|4589.7|4586.9|4593.7|4590.9|4589.4|4586.6|97
1607092440000|2020-12-04 14:34:00|4589.4|4586.6|4587.2|4584.4|4589.7|4586.9|4586|4583.2|100
1607092450000|2020-12-04 14:34:10|4587|4584.2|4589.7|4586.9|4589.7|4586.9|4586.7|4583.9|94
1607092460000|2020-12-04 14:34:20|4589.2|4586.4|4589.7|4586.9|4589.7|4586.9|4588|4585.2|41
1607092470000|2020-12-04 14:34:30|4590|4587.2|4592.4|4589.6|4592.4|4589.6|4589.7|4586.9|42
1607092480000|2020-12-04 14:34:40|4592.7|4589.9|4592.7|4589.9|4594.7|4591.9|4591.7|4588.9|194
1607092490000|2020-12-04 14:34:50|4592.4|4589.6|4591.7|4588.9|4593|4590.2|4591.4|4588.6|29
1607092500000|2020-12-04 14:35:00|4591|4588.2|4589.2|4586.4|4591.7|4588.9|4589|4586.2|71
1607092510000|2020-12-04 14:35:10|4589.4|4586.6|4589.2|4586.4|4590|4587.2|4588|4585.2|59
1607092520000|2020-12-04 14:35:20|4589|4586.2|4592.4|4589.6|4592.4|4589.6|4589|4586.2|122
1607092530000|2020-12-04 14:35:30|4592.2|4589.4|4593|4590.2|4593|4590.2|4591.7|4588.9|11
1607092540000|2020-12-04 14:35:40|4592.7|4589.9|4592|4589.2|4593|4590.2|4591.7|4588.9|75
1607092550000|2020-12-04 14:35:50|4591.7|4588.9|4592.2|4589.4|4592.7|4589.9|4591.7|4588.9|37
1607092560000|2020-12-04 14:36:00|4592|4589.2|4592.7|4589.9|4593|4590.2|4592|4589.2|21
1607092570000|2020-12-04 14:36:10|4592.4|4589.6|4592|4589.2|4592.4|4589.6|4592|4589.2|32
1607092580000|2020-12-04 14:36:20|4590.7|4587.9|4591.7|4588.9|4592|4589.2|4590.7|4587.9|109
1607092590000|2020-12-04 14:36:30|4592|4589.2|4589|4586.2|4592|4589.2|4589|4586.2|35
1607092600000|2020-12-04 14:36:40|4589.4|4586.6|4589.7|4586.9|4592|4589.2|4589.4|4586.6|68
1607092610000|2020-12-04 14:36:50|4589.4|4586.6|4590|4587.2|4590.4|4587.6|4588.2|4585.4|101
1607092620000|2020-12-04 14:37:00|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4586|4583.2|258
1607092630000|2020-12-04 14:37:10|4588.9|4586.1|4590.4|4587.6|4590.9|4588.1|4588.9|4586.1|41
1607092640000|2020-12-04 14:37:20|4590.7|4587.9|4589.7|4586.9|4590.7|4587.9|4589.7|4586.9|34
1607092650000|2020-12-04 14:37:30|4590.4|4587.6|4589.7|4586.9|4590.4|4587.6|4589.7|4586.9|10
1607092660000|2020-12-04 14:37:40|4590|4587.2|4589.7|4586.9|4590.4|4587.6|4589.7|4586.9|11
1607092670000|2020-12-04 14:37:50|4590|4587.2|4587.7|4584.9|4590.2|4587.4|4587.4|4584.6|32
1607092680000|2020-12-04 14:38:00|4587.4|4584.6|4588.7|4585.9|4589|4586.2|4587.4|4584.6|29
1607092690000|2020-12-04 14:38:10|4589.2|4586.4|4588.7|4585.9|4589.4|4586.6|4588.7|4585.9|9
1607092700000|2020-12-04 14:38:20|4588.4|4585.6|4587.4|4584.6|4589.2|4586.4|4587.4|4584.6|43
1607092710000|2020-12-04 14:38:30|4587|4584.2|4587.7|4584.9|4588.4|4585.6|4587|4584.2|38
1607092720000|2020-12-04 14:38:40|4587.4|4584.6|4586.7|4583.9|4587.7|4584.9|4586.4|4583.6|33
1607092730000|2020-12-04 14:38:50|4587|4584.2|4585.4|4582.6|4587|4584.2|4585.4|4582.6|28
1607092740000|2020-12-04 14:39:00|4585.7|4582.9|4589.4|4586.6|4590.2|4587.4|4585.7|4582.9|55
1607092750000|2020-12-04 14:39:10|4589|4586.2|4590.4|4587.6|4590.4|4587.6|4588.4|4585.6|74
1607092760000|2020-12-04 14:39:20|4590.2|4587.4|4588.4|4585.6|4590.2|4587.4|4587.4|4584.6|30
1607092770000|2020-12-04 14:39:30|4588.9|4586.1|4588.7|4585.9|4590.4|4587.6|4588.4|4585.6|76
1607092780000|2020-12-04 14:39:40|4588.4|4585.6|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|26
1607092790000|2020-12-04 14:39:50|4589.2|4586.4|4587.7|4584.9|4589.4|4586.6|4587.4|4584.6|47
1607092800000|2020-12-04 14:40:00|4588.4|4585.6|4591.4|4588.6|4591.4|4588.6|4588.4|4585.6|42
1607092810000|2020-12-04 14:40:10|4591.2|4588.4|4590.7|4587.9|4591.4|4588.6|4590.7|4587.9|42
1607092820000|2020-12-04 14:40:20|4591.2|4588.4|4590.7|4587.9|4591.4|4588.6|4590.7|4587.9|22
1607092830000|2020-12-04 14:40:30|4590|4587.2|4588.4|4585.6|4590.2|4587.4|4587.7|4584.9|61
1607092840000|2020-12-04 14:40:40|4588.2|4585.4|4588.7|4585.9|4589.4|4586.6|4588|4585.2|19
1607092850000|2020-12-04 14:40:50|4589|4586.2|4590|4587.2|4590|4587.2|4588.2|4585.4|32
1607092860000|2020-12-04 14:41:00|4589.7|4586.9|4588.7|4585.9|4589.7|4586.9|4588.7|4585.9|19
1607092870000|2020-12-04 14:41:10|4589|4586.2|4589.7|4586.9|4590|4587.2|4588.7|4585.9|17
1607092880000|2020-12-04 14:41:20|4589.4|4586.6|4587|4584.2|4589.4|4586.6|4587|4584.2|45
1607092890000|2020-12-04 14:41:30|4587.2|4584.4|4587|4584.2|4587.4|4584.6|4586|4583.2|197
1607092900000|2020-12-04 14:41:40|4587.4|4584.6|4591|4588.2|4591|4588.2|4587|4584.2|39
1607092910000|2020-12-04 14:41:50|4591.7|4588.9|4593|4590.2|4593|4590.2|4591.4|4588.6|80
1607092920000|2020-12-04 14:42:00|4592.7|4589.9|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|61
1607092930000|2020-12-04 14:42:10|4594.4|4591.6|4595.7|4592.9|4596.4|4593.6|4594.4|4591.6|126
1607092940000|2020-12-04 14:42:20|4595.4|4592.6|4596.2|4593.4|4596.4|4593.6|4595|4592.2|71
1607092950000|2020-12-04 14:42:30|4596.4|4593.6|4595.2|4592.4|4596.4|4593.6|4595|4592.2|65
1607092960000|2020-12-04 14:42:40|4595|4592.2|4595.7|4592.9|4596.4|4593.6|4595|4592.2|54
1607092970000|2020-12-04 14:42:50|4595.4|4592.6|4598|4595.2|4598|4595.2|4595.4|4592.6|58
1607092980000|2020-12-04 14:43:00|4597.7|4594.9|4599.7|4596.9|4601|4598.2|4597.7|4594.9|156
1607092990000|2020-12-04 14:43:10|4600|4597.2|4601.4|4598.6|4601.7|4598.9|4599|4596.2|133
1607093000000|2020-12-04 14:43:20|4601.2|4598.4|4601.7|4598.9|4601.7|4598.9|4599.7|4596.9|91
1607093010000|2020-12-04 14:43:30|4601|4598.2|4602|4599.2|4602.4|4599.6|4601|4598.2|179
1607093020000|2020-12-04 14:43:40|4602.4|4599.6|4601.7|4598.9|4603.4|4600.6|4601.7|4598.9|52
1607093030000|2020-12-04 14:43:50|4602.2|4599.4|4601.7|4598.9|4603|4600.2|4601.7|4598.9|58
1607093040000|2020-12-04 14:44:00|4602|4599.2|4602|4599.2|4602|4599.2|4601|4598.2|37
1607093050000|2020-12-04 14:44:10|4601.7|4598.9|4602.7|4599.9|4602.7|4599.9|4601.7|4598.9|88
1607093060000|2020-12-04 14:44:20|4603|4600.2|4602.7|4599.9|4603|4600.2|4602|4599.2|33
1607093070000|2020-12-04 14:44:30|4603|4600.2|4602.7|4599.9|4603.4|4600.6|4602.7|4599.9|20
1607093080000|2020-12-04 14:44:40|4602.4|4599.6|4602.7|4599.9|4603|4600.2|4602|4599.2|56
1607093090000|2020-12-04 14:44:50|4603|4600.2|4604.5|4601.7|4605|4602.2|4602.2|4599.4|107
1607093100000|2020-12-04 14:45:00|4604.7|4601.9|4605.4|4602.6|4606.4|4603.6|4604|4601.2|357
1607093110000|2020-12-04 14:45:10|4605.2|4602.4|4605.7|4602.9|4607.4|4604.6|4604.7|4601.9|237
1607093120000|2020-12-04 14:45:20|4605.4|4602.6|4604.4|4601.6|4606.2|4603.4|4604.4|4601.6|48
1607093130000|2020-12-04 14:45:30|4604.7|4601.9|4605.4|4602.6|4605.4|4602.6|4604.4|4601.6|141
1607093140000|2020-12-04 14:45:40|4605|4602.2|4605.4|4602.6|4606|4603.2|4604.4|4601.6|41
1607093150000|2020-12-04 14:45:50|4605|4602.2|4602.7|4599.9|4605|4602.2|4602.4|4599.6|48
1607093160000|2020-12-04 14:46:00|4602.4|4599.6|4603.4|4600.6|4603.4|4600.6|4601.4|4598.6|58
1607093170000|2020-12-04 14:46:10|4603|4600.2|4599.7|4596.9|4603|4600.2|4599.4|4596.6|108
1607093180000|2020-12-04 14:46:20|4600|4597.2|4602.7|4599.9|4603|4600.2|4599.4|4596.6|46
1607093190000|2020-12-04 14:46:30|4603|4600.2|4603|4600.2|4603.4|4600.6|4602.4|4599.6|37
1607093200000|2020-12-04 14:46:40|4603.4|4600.6|4607.4|4604.6|4607.4|4604.6|4603|4600.2|117
1607093210000|2020-12-04 14:46:50|4607|4604.2|4607.7|4604.9|4608.4|4605.6|4605.7|4602.9|175
1607093220000|2020-12-04 14:47:00|4608.4|4605.6|4607.4|4604.6|4608.7|4605.9|4606.7|4603.9|737
1607093230000|2020-12-04 14:47:10|4607.9|4605.1|4610.2|4607.4|4610.4|4607.6|4607.4|4604.6|140
1607093240000|2020-12-04 14:47:20|4610.4|4607.6|4609.4|4606.6|4611.9|4609.1|4609.4|4606.6|183
1607093250000|2020-12-04 14:47:30|4609.7|4606.9|4612.4|4609.6|4612.4|4609.6|4609.7|4606.9|64
1607093260000|2020-12-04 14:47:40|4611.4|4608.6|4612.4|4609.6|4612.4|4609.6|4611.2|4608.4|52
1607093270000|2020-12-04 14:47:50|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|35
1607093280000|2020-12-04 14:48:00|4612.9|4610.1|4613.2|4610.4|4614.7|4611.9|4612.4|4609.6|107
1607093290000|2020-12-04 14:48:10|4613.4|4610.6|4614.2|4611.4|4614.4|4611.6|4613.2|4610.4|54
1607093300000|2020-12-04 14:48:20|4613.7|4610.9|4614.2|4611.4|4614.2|4611.4|4613.2|4610.4|68
1607093310000|2020-12-04 14:48:30|4614.4|4611.6|4615.4|4612.6|4615.4|4612.6|4614.4|4611.6|54
1607093320000|2020-12-04 14:48:40|4615.9|4613.1|4616.4|4613.6|4616.4|4613.6|4615.9|4613.1|33
1607093330000|2020-12-04 14:48:50|4615.4|4612.6|4615.2|4612.4|4616.2|4613.4|4614.4|4611.6|92
1607093340000|2020-12-04 14:49:00|4615.4|4612.6|4615.2|4612.4|4615.4|4612.6|4614.4|4611.6|73
1607093350000|2020-12-04 14:49:10|4614.9|4612.1|4614.2|4611.4|4615.4|4612.6|4613.9|4611.1|71
1607093360000|2020-12-04 14:49:20|4614.4|4611.6|4615.4|4612.6|4616.4|4613.6|4614.4|4611.6|100
1607093370000|2020-12-04 14:49:30|4614.9|4612.1|4615.4|4612.6|4616.4|4613.6|4614.9|4612.1|41
1607093380000|2020-12-04 14:49:40|4615.9|4613.1|4616.9|4614.1|4617.4|4614.6|4615.4|4612.6|170
1607093390000|2020-12-04 14:49:50|4617.2|4614.4|4618.4|4615.6|4618.4|4615.6|4616.4|4613.6|55
1607093400000|2020-12-04 14:50:00|4618.2|4615.4|4621.4|4618.6|4622.2|4619.4|4618.2|4615.4|146
1607093410000|2020-12-04 14:50:10|4622.2|4619.4|4621.4|4618.6|4622.4|4619.6|4620.7|4617.9|86
1607093420000|2020-12-04 14:50:20|4621.2|4618.4|4623.4|4620.6|4623.4|4620.6|4620.4|4617.6|123
1607093430000|2020-12-04 14:50:30|4623.9|4621.1|4624.4|4621.6|4626.2|4623.4|4623.9|4621.1|156
1607093440000|2020-12-04 14:50:40|4624.2|4621.4|4624.2|4621.4|4625.2|4622.4|4623.9|4621.1|79
1607093450000|2020-12-04 14:50:50|4624.6|4621.8|4626.2|4623.4|4626.4|4623.6|4624.6|4621.8|111
1607093460000|2020-12-04 14:51:00|4626.4|4623.6|4626.2|4623.4|4626.9|4624.1|4625.2|4622.4|112
1607093470000|2020-12-04 14:51:10|4625.7|4622.9|4622.4|4619.6|4625.9|4623.1|4622.4|4619.6|81
1607093480000|2020-12-04 14:51:20|4622.2|4619.4|4623.2|4620.4|4623.4|4620.6|4620.7|4617.9|96
1607093490000|2020-12-04 14:51:30|4622.4|4619.6|4622.4|4619.6|4623.2|4620.4|4621.2|4618.4|116
1607093500000|2020-12-04 14:51:40|4622.9|4620.1|4623.4|4620.6|4623.9|4621.1|4622.4|4619.6|65
1607093510000|2020-12-04 14:51:50|4623.7|4620.9|4624.4|4621.6|4625.4|4622.6|4623.7|4620.9|101
1607093520000|2020-12-04 14:52:00|4623.7|4620.9|4622.4|4619.6|4623.7|4620.9|4622.2|4619.4|66
1607093530000|2020-12-04 14:52:10|4622.7|4619.9|4620.2|4617.4|4624.2|4621.4|4619.7|4616.9|148
1607093540000|2020-12-04 14:52:20|4620.4|4617.6|4621.7|4618.9|4621.9|4619.1|4620.4|4617.6|84
1607093550000|2020-12-04 14:52:30|4621.9|4619.1|4622.4|4619.6|4622.9|4620.1|4621.4|4618.6|74
1607093560000|2020-12-04 14:52:40|4622.7|4619.9|4622.4|4619.6|4623.4|4620.6|4622.2|4619.4|38
1607093570000|2020-12-04 14:52:50|4622.9|4620.1|4621.4|4618.6|4622.9|4620.1|4620.2|4617.4|87
1607093580000|2020-12-04 14:53:00|4621.2|4618.4|4622.2|4619.4|4622.4|4619.6|4620.9|4618.1|41
1607093590000|2020-12-04 14:53:10|4622.4|4619.6|4621.9|4619.1|4623.4|4620.6|4621.4|4618.6|55
1607093600000|2020-12-04 14:53:20|4621.7|4618.9|4621.2|4618.4|4621.9|4619.1|4620.7|4617.9|54
1607093610000|2020-12-04 14:53:30|4620.4|4617.6|4618.2|4615.4|4620.4|4617.6|4616.4|4613.6|262
1607093620000|2020-12-04 14:53:40|4617.4|4614.6|4616.9|4614.1|4618.4|4615.6|4616.4|4613.6|261
1607093630000|2020-12-04 14:53:50|4617.2|4614.4|4614.9|4612.1|4617.9|4615.1|4614.7|4611.9|100
1607093640000|2020-12-04 14:54:00|4615.4|4612.6|4614.9|4612.1|4615.9|4613.1|4613.4|4610.6|150
1607093650000|2020-12-04 14:54:10|4615.4|4612.6|4616.2|4613.4|4616.2|4613.4|4613.9|4611.1|109
1607093660000|2020-12-04 14:54:20|4616.7|4613.9|4617.9|4615.1|4617.9|4615.1|4616.2|4613.4|125
1607093670000|2020-12-04 14:54:30|4618.4|4615.6|4617.7|4614.9|4619.4|4616.6|4617.2|4614.4|86
1607093680000|2020-12-04 14:54:40|4617.9|4615.1|4617.9|4615.1|4618.9|4616.1|4617.2|4614.4|51
1607093690000|2020-12-04 14:54:50|4617.7|4614.9|4615.2|4612.4|4617.9|4615.1|4614.9|4612.1|41
1607093700000|2020-12-04 14:55:00|4614.9|4612.1|4615.2|4612.4|4616.9|4614.1|4614.9|4612.1|40
1607093710000|2020-12-04 14:55:10|4615.4|4612.6|4612.9|4610.1|4615.4|4612.6|4612.9|4610.1|52
1607093720000|2020-12-04 14:55:20|4613.2|4610.4|4612.2|4609.4|4613.2|4610.4|4611.9|4609.1|105
1607093730000|2020-12-04 14:55:30|4612.4|4609.6|4612.9|4610.1|4612.9|4610.1|4612.2|4609.4|42
1607093740000|2020-12-04 14:55:40|4613.2|4610.4|4612.2|4609.4|4613.2|4610.4|4611.9|4609.1|24
1607093750000|2020-12-04 14:55:50|4611.9|4609.1|4612.2|4609.4|4612.9|4610.1|4611.2|4608.4|93
1607093760000|2020-12-04 14:56:00|4611.9|4609.1|4612.2|4609.4|4613.4|4610.6|4611.9|4609.1|75
1607093770000|2020-12-04 14:56:10|4611.9|4609.1|4611.2|4608.4|4611.9|4609.1|4610.7|4607.9|111
1607093780000|2020-12-04 14:56:20|4611.7|4608.9|4610.2|4607.4|4611.7|4608.9|4610.2|4607.4|63
1607093790000|2020-12-04 14:56:30|4609.9|4607.1|4609.9|4607.1|4610.2|4607.4|4608.7|4605.9|144
1607093800000|2020-12-04 14:56:40|4609.4|4606.6|4610.9|4608.1|4611.2|4608.4|4609.2|4606.4|113
1607093810000|2020-12-04 14:56:50|4611.2|4608.4|4610.9|4608.1|4612.2|4609.4|4610.4|4607.6|47
1607093820000|2020-12-04 14:57:00|4611.2|4608.4|4610.4|4607.6|4611.2|4608.4|4609.9|4607.1|15
1607093830000|2020-12-04 14:57:10|4610.2|4607.4|4610.9|4608.1|4611.2|4608.4|4610.2|4607.4|21
1607093840000|2020-12-04 14:57:20|4610.7|4607.9|4610.9|4608.1|4611.2|4608.4|4609.9|4607.1|24
1607093850000|2020-12-04 14:57:30|4611.2|4608.4|4611.2|4608.4|4611.2|4608.4|4610.9|4608.1|16
1607093860000|2020-12-04 14:57:40|4611.9|4609.1|4612.9|4610.1|4613.4|4610.6|4611.4|4608.6|81
1607093870000|2020-12-04 14:57:50|4613.2|4610.4|4611.2|4608.4|4613.4|4610.6|4610.9|4608.1|61
1607093880000|2020-12-04 14:58:00|4610.2|4607.4|4611.2|4608.4|4611.2|4608.4|4610.2|4607.4|75
1607093890000|2020-12-04 14:58:10|4611.4|4608.6|4611.4|4608.6|4611.9|4609.1|4611.2|4608.4|35
1607093900000|2020-12-04 14:58:20|4611.2|4608.4|4611.2|4608.4|4611.4|4608.6|4611.2|4608.4|54
1607093910000|2020-12-04 14:58:30|4611.4|4608.6|4611.4|4608.6|4611.4|4608.6|4609.9|4607.1|95
1607093920000|2020-12-04 14:58:40|4611.2|4608.4|4610.2|4607.4|4611.4|4608.6|4609.4|4606.6|127
1607093930000|2020-12-04 14:58:50|4609.9|4607.1|4607.2|4604.4|4610.2|4607.4|4606.9|4604.1|263
1607093940000|2020-12-04 14:59:00|4606.9|4604.1|4607.4|4604.6|4608.2|4605.4|4606.9|4604.1|823
1607093950000|2020-12-04 14:59:10|||||||||53
1607093960000|2020-12-04 14:59:20|||||||||94
1607093970000|2020-12-04 14:59:30|4608.4|4605.6|4608.4|4605.6|4608.4|4605.6|4608.2|4605.4|92
1607093980000|2020-12-04 14:59:40|4608|4605.2|4607.4|4604.6|4608|4605.2|4607.4|4604.6|63
1607093990000|2020-12-04 14:59:50|4606.5|4603.7|4605.4|4602.6|4606.5|4603.7|4604.7|4601.9|126
1607094000000|2020-12-04 15:00:00|4605.7|4602.9|4606.9|4604.1|4607.4|4604.6|4604.4|4601.6|160
1607094010000|2020-12-04 15:00:10|4606.7|4603.9|4605.4|4602.6|4607.4|4604.6|4605|4602.2|108
1607094020000|2020-12-04 15:00:20|4606.4|4603.6|4606.4|4603.6|4606.7|4603.9|4605.7|4602.9|84
1607094030000|2020-12-04 15:00:30|4606.7|4603.9|4608.4|4605.6|4608.7|4605.9|4606.7|4603.9|50
1607094040000|2020-12-04 15:00:40|4607.4|4604.6|4607.4|4604.6|4608.7|4605.9|4606.7|4603.9|171
1607094050000|2020-12-04 15:00:50|4607.7|4604.9|4605.4|4602.6|4607.7|4604.9|4605.4|4602.6|70
1607094060000|2020-12-04 15:01:00|4605.7|4602.9|4603.4|4600.6|4605.7|4602.9|4603|4600.2|147
1607094070000|2020-12-04 15:01:10|4603.9|4601.1|4604.4|4601.6|4604.7|4601.9|4603.9|4601.1|12
1607094080000|2020-12-04 15:01:20|4604.7|4601.9|4607.4|4604.6|4608.7|4605.9|4604.7|4601.9|171
1607094090000|2020-12-04 15:01:30|4607.7|4604.9|4607.7|4604.9|4609.4|4606.6|4607.4|4604.6|70
1607094100000|2020-12-04 15:01:40|4607.4|4604.6|4608.9|4606.1|4609|4606.2|4607.4|4604.6|65
1607094110000|2020-12-04 15:01:50|4608.7|4605.9|4608.7|4605.9|4610.4|4607.6|4608.4|4605.6|77
1607094120000|2020-12-04 15:02:00|4609.4|4606.6|4605.7|4602.9|4609.4|4606.6|4605.7|4602.9|179
1607094130000|2020-12-04 15:02:10|4605.4|4602.6|4605|4602.2|4605.7|4602.9|4603.4|4600.6|107
1607094140000|2020-12-04 15:02:20|4605.2|4602.4|4605.4|4602.6|4606.4|4603.6|4604.7|4601.9|22
1607094150000|2020-12-04 15:02:30|4605.7|4602.9|4605.4|4602.6|4606.9|4604.1|4605.4|4602.6|69
1607094160000|2020-12-04 15:02:40|4605|4602.2|4605.4|4602.6|4606.4|4603.6|4604.4|4601.6|72
1607094170000|2020-12-04 15:02:50|4605.2|4602.4|4603.4|4600.6|4605.4|4602.6|4603.4|4600.6|79
1607094180000|2020-12-04 15:03:00|4603.2|4600.4|4603.4|4600.6|4603.7|4600.9|4602.7|4599.9|64
1607094190000|2020-12-04 15:03:10|4603.2|4600.4|4600.2|4597.4|4603.2|4600.4|4599.4|4596.6|221
1607094200000|2020-12-04 15:03:20|4600|4597.2|4600.4|4597.6|4601.4|4598.6|4599.4|4596.6|79
1607094210000|2020-12-04 15:03:30|4601|4598.2|4600.2|4597.4|4601.4|4598.6|4599.7|4596.9|72
1607094220000|2020-12-04 15:03:40|4599.7|4596.9|4600.4|4597.6|4600.7|4597.9|4599.4|4596.6|32
1607094230000|2020-12-04 15:03:50|4601.4|4598.6|4601.4|4598.6|4601.7|4598.9|4600.7|4597.9|106
1607094240000|2020-12-04 15:04:00|4600.4|4597.6|4598.4|4595.6|4601.4|4598.6|4598.4|4595.6|108
1607094250000|2020-12-04 15:04:10|4597.7|4594.9|4599.4|4596.6|4599.4|4596.6|4597.4|4594.6|92
1607094260000|2020-12-04 15:04:20|4600.4|4597.6|4600.4|4597.6|4600.9|4598.1|4600|4597.2|107
1607094270000|2020-12-04 15:04:30|4599.7|4596.9|4599.7|4596.9|4600.9|4598.1|4599.4|4596.6|49
1607094280000|2020-12-04 15:04:40|4600.4|4597.6|4598.4|4595.6|4600.4|4597.6|4598.4|4595.6|47
1607094290000|2020-12-04 15:04:50|4599.2|4596.4|4597.7|4594.9|4600.4|4597.6|4596|4593.2|336
1607094300000|2020-12-04 15:05:00|4598.4|4595.6|4599.4|4596.6|4599.4|4596.6|4597.9|4595.1|45
1607094310000|2020-12-04 15:05:10|4599.7|4596.9|4600.4|4597.6|4600.9|4598.1|4599.7|4596.9|18
1607094320000|2020-12-04 15:05:20|4600.7|4597.9|4600.9|4598.1|4601.4|4598.6|4600.7|4597.9|24
1607094330000|2020-12-04 15:05:30|4601.4|4598.6|4603.4|4600.6|4603.7|4600.9|4601.4|4598.6|74
1607094340000|2020-12-04 15:05:40|4603.5|4600.7|4605.5|4602.7|4606|4603.2|4603.5|4600.7|45
1607094350000|2020-12-04 15:05:50|4605|4602.2|4602.5|4599.7|4605.5|4602.7|4601|4598.2|190
1607094360000|2020-12-04 15:06:00|4602.2|4599.4|4599.5|4596.7|4602.5|4599.7|4598.7|4595.9|71
1607094370000|2020-12-04 15:06:10|4599.7|4596.9|4597.7|4594.9|4599.7|4596.9|4597|4594.2|87
1607094380000|2020-12-04 15:06:20|4598|4595.2|4600.7|4597.9|4600.7|4597.9|4597.7|4594.9|71
1607094390000|2020-12-04 15:06:30|4601|4598.2|4599.7|4596.9|4602.6|4599.7|4599|4596.2|201
1607094400000|2020-12-04 15:06:40|4600|4597.2|4599.5|4596.7|4600.7|4597.9|4599.2|4596.4|56
1607094410000|2020-12-04 15:06:50|4600|4597.2|4600.5|4597.7|4600.7|4597.9|4599.7|4596.9|17
1607094420000|2020-12-04 15:07:00|4600|4597.2|4598.7|4595.9|4600.5|4597.7|4598.5|4595.7|30
1607094430000|2020-12-04 15:07:10|4599|4596.2|4599.2|4596.4|4600.2|4597.4|4598.5|4595.7|54
1607094440000|2020-12-04 15:07:20|4599.5|4596.7|4598.5|4595.7|4599.5|4596.7|4598|4595.2|47
1607094450000|2020-12-04 15:07:30|4598.2|4595.4|4597.5|4594.7|4598.7|4595.9|4597.5|4594.7|50
1607094460000|2020-12-04 15:07:40|4597.7|4594.9|4599.5|4596.7|4599.7|4596.9|4597.7|4594.9|34
1607094470000|2020-12-04 15:07:50|4599.7|4596.9|4597.5|4594.7|4599.7|4596.9|4597.2|4594.4|44
1607094480000|2020-12-04 15:08:00|4597|4594.2|4598|4595.2|4598.5|4595.7|4596.7|4593.9|45
1607094490000|2020-12-04 15:08:10|4598.5|4595.7|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|13
1607094500000|2020-12-04 15:08:20|4597.2|4594.4|4599.5|4596.7|4599.5|4596.7|4597|4594.2|42
1607094510000|2020-12-04 15:08:30|4599.7|4596.9|4600.7|4597.9|4600.7|4597.9|4599.7|4596.9|22
1607094520000|2020-12-04 15:08:40|4601|4598.2|4602.5|4599.7|4603.5|4600.7|4600.7|4597.9|37
1607094530000|2020-12-04 15:08:50|4603.2|4600.4|4603.7|4600.9|4604.7|4601.9|4603|4600.2|38
1607094540000|2020-12-04 15:09:00|4604|4601.2|4603.7|4600.9|4604.7|4601.9|4603.2|4600.4|59
1607094550000|2020-12-04 15:09:10|4604|4601.2|4603.2|4600.4|4604.5|4601.7|4603.2|4600.4|32
1607094560000|2020-12-04 15:09:20|4603.5|4600.7|4604|4601.2|4604.2|4601.4|4603.2|4600.4|18
1607094570000|2020-12-04 15:09:30|4604.2|4601.4|4603.7|4600.9|4604.7|4601.9|4603.7|4600.9|28
1607094580000|2020-12-04 15:09:40|4604.5|4601.7|4605.5|4602.7|4605.5|4602.7|4603.7|4600.9|20
1607094590000|2020-12-04 15:09:50|4605.7|4602.9|4605.5|4602.7|4606.2|4603.4|4605.5|4602.7|21
1607094600000|2020-12-04 15:10:00|4605|4602.2|4603.5|4600.7|4605|4602.2|4603.5|4600.7|70
1607094610000|2020-12-04 15:10:10|4604.5|4601.7|4603.5|4600.7|4604.5|4601.7|4603.5|4600.7|27
1607094620000|2020-12-04 15:10:20|4603.7|4600.9|4606.5|4603.7|4606.7|4603.9|4603.7|4600.9|45
1607094630000|2020-12-04 15:10:30|4605.7|4602.9|4606.5|4603.7|4606.5|4603.7|4605.7|4602.9|21
1607094640000|2020-12-04 15:10:40|4606.7|4603.9|4607.5|4604.7|4607.5|4604.7|4606.5|4603.7|61
1607094650000|2020-12-04 15:10:50|4606.9|4604.1|4607.5|4604.7|4608.5|4605.7|4606.9|4604.1|136
1607094660000|2020-12-04 15:11:00|4606.7|4603.9|4605.5|4602.7|4607|4604.2|4605.5|4602.7|52
1607094670000|2020-12-04 15:11:10|4604.5|4601.7|4606.5|4603.7|4606.5|4603.7|4604.5|4601.7|37
1607094680000|2020-12-04 15:11:20|4606.7|4603.9|4609.5|4606.7|4610.5|4607.7|4606.7|4603.9|65
1607094690000|2020-12-04 15:11:30|4609.2|4606.4|4608.7|4605.9|4609.5|4606.7|4608.5|4605.7|65
1607094700000|2020-12-04 15:11:40|4608.5|4605.7|4609.5|4606.7|4609.5|4606.7|4608.5|4605.7|14
1607094710000|2020-12-04 15:11:50|4609|4606.2|4609.5|4606.7|4609.5|4606.7|4608.5|4605.7|40
1607094720000|2020-12-04 15:12:00|4609.2|4606.4|4607.5|4604.7|4609.5|4606.7|4606.7|4603.9|83
1607094730000|2020-12-04 15:12:10|4607.7|4604.9|4607.7|4604.9|4608.5|4605.7|4607.5|4604.7|37
1607094740000|2020-12-04 15:12:20|4607.5|4604.7|4607.7|4604.9|4607.7|4604.9|4605.5|4602.7|37
1607094750000|2020-12-04 15:12:30|4608|4605.2|4607.7|4604.9|4608.7|4605.9|4607.5|4604.7|42
1607094760000|2020-12-04 15:12:40|||||||||8
1607094770000|2020-12-04 15:12:50|4607.5|4604.7|4607.7|4604.9|4608.5|4605.7|4606.5|4603.7|37
1607094780000|2020-12-04 15:13:00|4607.5|4604.7|4607.5|4604.7|4607.5|4604.7|4606.5|4603.7|34
1607094790000|2020-12-04 15:13:10|4606.7|4603.9|4607.5|4604.7|4607.7|4604.9|4606.7|4603.9|18
1607094800000|2020-12-04 15:13:20|4607.7|4604.9|4610.5|4607.7|4610.5|4607.7|4605.5|4602.7|109
1607094810000|2020-12-04 15:13:30|4609.7|4606.9|4608.5|4605.7|4610.5|4607.7|4608.5|4605.7|37
1607094820000|2020-12-04 15:13:40|4608.7|4605.9|4608.5|4605.7|4608.7|4605.9|4607.7|4604.9|25
1607094830000|2020-12-04 15:13:50|4608|4605.2|4608.5|4605.7|4608.5|4605.7|4607.7|4604.9|6
1607094840000|2020-12-04 15:14:00|4608|4605.2|4609.5|4606.7|4610.5|4607.7|4607.7|4604.9|62
1607094850000|2020-12-04 15:14:10|4608.7|4605.9|4608.5|4605.7|4609.2|4606.4|4608.5|4605.7|9
1607094860000|2020-12-04 15:14:20|4608.7|4605.9|4609.5|4606.7|4609.5|4606.7|4608.5|4605.7|41
1607094870000|2020-12-04 15:14:30|4608.7|4605.9|4609.5|4606.7|4609.5|4606.7|4608.5|4605.7|19
1607094880000|2020-12-04 15:14:40|4608.9|4606.1|4606.5|4603.7|4609|4606.2|4606|4603.2|44
1607094890000|2020-12-04 15:14:50|4606.2|4603.4|4604.5|4601.7|4606.5|4603.7|4604.5|4601.7|113
1607094900000|2020-12-04 15:15:00|4604.7|4601.9|4604.5|4601.7|4605.5|4602.7|4604.5|4601.7|49
1607094910000|2020-12-04 15:15:10|4604.7|4601.9|4605.7|4602.9|4606|4603.2|4604.2|4601.4|63
1607094920000|2020-12-04 15:15:20|4606|4603.2|4607.5|4604.7|4607.5|4604.7|4605.7|4602.9|42
1607094930000|2020-12-04 15:15:30|4608.5|4605.7|4610.5|4607.7|4610.5|4607.7|4608.5|4605.7|120
1607094940000|2020-12-04 15:15:40|4609.9|4607.1|4609.5|4606.7|4609.9|4607.1|4609|4606.2|26
1607094950000|2020-12-04 15:15:50|4610.2|4607.4|4610.5|4607.7|4610.5|4607.7|4609.5|4606.7|20
1607094960000|2020-12-04 15:16:00|4610|4607.2|4609.5|4606.7|4610.5|4607.7|4609|4606.2|21
1607094970000|2020-12-04 15:16:10|4609.7|4606.9|4610|4607.2|4610.2|4607.4|4609.5|4606.7|9
1607094980000|2020-12-04 15:16:20|4610.2|4607.4|4609.5|4606.7|4611|4608.2|4608.7|4605.9|26
1607094990000|2020-12-04 15:16:30|4608.7|4605.9|4609.2|4606.4|4609.7|4606.9|4608.5|4605.7|24
1607095000000|2020-12-04 15:16:40|4609|4606.2|4609.7|4606.9|4609.7|4606.9|4609|4606.2|5
1607095010000|2020-12-04 15:16:50|4609.5|4606.7|4609.7|4606.9|4610|4607.2|4609|4606.2|14
1607095020000|2020-12-04 15:17:00|4609.5|4606.7|4609.7|4606.9|4609.7|4606.9|4608.7|4605.9|14
1607095030000|2020-12-04 15:17:10|||||||||7
1607095040000|2020-12-04 15:17:20|4610|4607.2|4609.5|4606.7|4611.2|4608.4|4609.5|4606.7|53
1607095050000|2020-12-04 15:17:30|4609.7|4606.9|4609.5|4606.7|4609.7|4606.9|4608.5|4605.7|29
1607095060000|2020-12-04 15:17:40|4609.7|4606.9|4609|4606.2|4609.7|4606.9|4609|4606.2|62
1607095070000|2020-12-04 15:17:50|4608.7|4605.9|4609.7|4606.9|4610.5|4607.7|4608.5|4605.7|15
1607095080000|2020-12-04 15:18:00|4610.2|4607.4|4610.7|4607.9|4610.7|4607.9|4609.5|4606.7|23
1607095090000|2020-12-04 15:18:10|4610.5|4607.7|4610.5|4607.7|4611.5|4608.7|4610.5|4607.7|39
1607095100000|2020-12-04 15:18:20|4610.7|4607.9|4610.7|4607.9|4612.2|4609.4|4610.7|4607.9|61
1607095110000|2020-12-04 15:18:30|4611|4608.2|4609.5|4606.7|4611|4608.2|4609.5|4606.7|45
1607095120000|2020-12-04 15:18:40|4609.7|4606.9|4609.7|4606.9|4609.7|4606.9|4608.7|4605.9|42
1607095130000|2020-12-04 15:18:50|4609.5|4606.7|4611|4608.2|4611|4608.2|4609.5|4606.7|31
1607095140000|2020-12-04 15:19:00|4610.5|4607.7|4609.7|4606.9|4610.7|4607.9|4608.5|4605.7|36
1607095150000|2020-12-04 15:19:10|4610|4607.2|4609.5|4606.7|4610|4607.2|4609|4606.2|9
1607095160000|2020-12-04 15:19:20|4609.7|4606.9|4609.7|4606.9|4610|4607.2|4609.2|4606.4|10
1607095170000|2020-12-04 15:19:30|4609.3|4606.5|4608.7|4605.9|4609.3|4606.5|4608|4605.2|34
1607095180000|2020-12-04 15:19:40|4608.5|4605.7|4606.7|4603.9|4608.5|4605.7|4606.7|4603.9|65
1607095190000|2020-12-04 15:19:50|4607|4604.2|4606.7|4603.9|4607|4604.2|4605.7|4602.9|13
1607095200000|2020-12-04 15:20:00|4607|4604.2|4610.5|4607.7|4610.5|4607.7|4606|4603.2|72
1607095210000|2020-12-04 15:20:10|4610|4607.2|4609.2|4606.4|4610|4607.2|4609|4606.2|34
1607095220000|2020-12-04 15:20:20|4609.5|4606.7|4609|4606.2|4610|4607.2|4609|4606.2|182
1607095230000|2020-12-04 15:20:30|4609.2|4606.4|4608.7|4605.9|4609.5|4606.7|4608.5|4605.7|21
1607095240000|2020-12-04 15:20:40|4608.3|4605.5|4608|4605.2|4608.5|4605.7|4608|4605.2|22
1607095250000|2020-12-04 15:20:50|4607.7|4604.9|4607|4604.2|4607.7|4604.9|4607|4604.2|4
1607095260000|2020-12-04 15:21:00|4607.2|4604.4|4607|4604.2|4608.2|4605.4|4607|4604.2|24
1607095270000|2020-12-04 15:21:10|4607.2|4604.4|4608.2|4605.4|4608.5|4605.7|4607.2|4604.4|27
1607095280000|2020-12-04 15:21:20|4608|4605.2|4607.7|4604.9|4608|4605.2|4607.5|4604.7|4
1607095290000|2020-12-04 15:21:30|||||||||5
1607095300000|2020-12-04 15:21:40|4608|4605.2|4607|4604.2|4608|4605.2|4607|4604.2|22
1607095310000|2020-12-04 15:21:50|4607.5|4604.7|4609.5|4606.7|4609.5|4606.7|4607.5|4604.7|15
1607095320000|2020-12-04 15:22:00|4609|4606.2|4609.7|4606.9|4609.7|4606.9|4608|4605.2|59
1607095330000|2020-12-04 15:22:10|4610|4607.2|4609.7|4606.9|4610|4607.2|4609.5|4606.7|40
1607095340000|2020-12-04 15:22:20|4609.5|4606.7|4610.7|4607.9|4610.7|4607.9|4609.5|4606.7|2
1607095350000|2020-12-04 15:22:30|4611|4608.2|4611.5|4608.7|4612.7|4609.9|4611|4608.2|93
1607095360000|2020-12-04 15:22:40|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|4610.7|4607.9|37
1607095370000|2020-12-04 15:22:50|4611.5|4608.7|4611.7|4608.9|4611.7|4608.9|4610.7|4607.9|38
1607095380000|2020-12-04 15:23:00|4612|4609.2|4609.7|4606.9|4612.2|4609.4|4609.7|4606.9|32
1607095390000|2020-12-04 15:23:10|4610|4607.2|4610.7|4607.9|4610.7|4607.9|4609.7|4606.9|23
1607095400000|2020-12-04 15:23:20|4610.5|4607.7|4610.5|4607.7|4610.7|4607.9|4610.5|4607.7|4
1607095410000|2020-12-04 15:23:30|4610.7|4607.9|4610.7|4607.9|4611.5|4608.7|4610.7|4607.9|23
1607095420000|2020-12-04 15:23:40|4610.5|4607.7|4609.7|4606.9|4610.5|4607.7|4608.7|4605.9|33
1607095430000|2020-12-04 15:23:50|4610.2|4607.4|4610.7|4607.9|4610.7|4607.9|4609.7|4606.9|23
1607095440000|2020-12-04 15:24:00|4610.5|4607.7|4609.7|4606.9|4610.5|4607.7|4609.5|4606.7|11
1607095450000|2020-12-04 15:24:10|4609.5|4606.7|4610.5|4607.7|4610.7|4607.9|4609.5|4606.7|28
1607095460000|2020-12-04 15:24:20|4610.7|4607.9|4610.7|4607.9|4610.7|4607.9|4610.7|4607.9|1
1607095470000|2020-12-04 15:24:30|4611|4608.2|4611|4608.2|4611.5|4608.7|4610.7|4607.9|26
1607095480000|2020-12-04 15:24:40|4611.2|4608.4|4613|4610.2|4613|4610.2|4611.2|4608.4|22
1607095490000|2020-12-04 15:24:50|4613.2|4610.4|4613.2|4610.4|4613.5|4610.7|4612.5|4609.7|22
1607095500000|2020-12-04 15:25:00|4613.5|4610.7|4613.5|4610.7|4613.7|4610.9|4612.7|4609.9|69
1607095510000|2020-12-04 15:25:10|4613.2|4610.4|4611|4608.2|4613.5|4610.7|4610.7|4607.9|159
1607095520000|2020-12-04 15:25:20|4611.2|4608.4|4611.7|4608.9|4612|4609.2|4610.7|4607.9|32
1607095530000|2020-12-04 15:25:30|4611|4608.2|4611.7|4608.9|4612|4609.2|4610.5|4607.7|45
1607095540000|2020-12-04 15:25:40|4611|4608.2|4610|4607.2|4611|4608.2|4610|4607.2|54
1607095550000|2020-12-04 15:25:50|4609.7|4606.9|4606.7|4603.9|4610.5|4607.7|4606.5|4603.7|72
1607095560000|2020-12-04 15:26:00|4606.5|4603.7|4605|4602.2|4606.5|4603.7|4605|4602.2|77
1607095570000|2020-12-04 15:26:10|4605.5|4602.7|4603.5|4600.7|4606|4603.2|4603|4600.2|115
1607095580000|2020-12-04 15:26:20|4603.2|4600.4|4603.5|4600.7|4603.5|4600.7|4602.3|4599.5|97
1607095590000|2020-12-04 15:26:30|4603.7|4600.9|4609.5|4606.7|4610|4607.2|4603.5|4600.7|203
1607095600000|2020-12-04 15:26:40|4608.7|4605.9|4608.5|4605.7|4608.7|4605.9|4608.5|4605.7|27
1607095610000|2020-12-04 15:26:50|4608.7|4605.9|4611.5|4608.7|4611.7|4608.9|4608.5|4605.7|87
1607095620000|2020-12-04 15:27:00|4611|4608.2|4613.7|4610.9|4614|4611.2|4611|4608.2|95
1607095630000|2020-12-04 15:27:10|4613.5|4610.7|4614|4611.2|4614.5|4611.7|4612.7|4609.9|47
1607095640000|2020-12-04 15:27:20|4613.7|4610.9|4614.5|4611.7|4614.5|4611.7|4613.7|4610.9|45
1607095650000|2020-12-04 15:27:30|4614.7|4611.9|4615.5|4612.7|4617|4614.2|4614.7|4611.9|115
1607095660000|2020-12-04 15:27:40|4615|4612.2|4617.5|4614.7|4617.5|4614.7|4614.7|4611.9|28
1607095670000|2020-12-04 15:27:50|4617|4614.2|4617.5|4614.7|4618|4615.2|4617|4614.2|82
1607095680000|2020-12-04 15:28:00|4617.7|4614.9|4617.5|4614.7|4619.7|4616.9|4617.5|4614.7|125
1607095690000|2020-12-04 15:28:10|4617.7|4614.9|4619.7|4616.9|4620.5|4617.7|4617|4614.2|83
1607095700000|2020-12-04 15:28:20|4619.5|4616.7|4618.7|4615.9|4619.5|4616.7|4618|4615.2|29
1607095710000|2020-12-04 15:28:30|4618.5|4615.7|4616.7|4613.9|4618.7|4615.9|4616|4613.2|49
1607095720000|2020-12-04 15:28:40|4617|4614.2|4619.7|4616.9|4620.5|4617.7|4617|4614.2|72
1607095730000|2020-12-04 15:28:50|4619.5|4616.7|4619.7|4616.9|4619.7|4616.9|4619.5|4616.7|29
1607095740000|2020-12-04 15:29:00|4619.5|4616.7|4620|4617.2|4620.7|4617.9|4619.2|4616.4|68
1607095750000|2020-12-04 15:29:10|4620.2|4617.4|4620.7|4617.9|4622|4619.2|4620|4617.2|117
1607095760000|2020-12-04 15:29:20|4621|4618.2|4622.2|4619.4|4622.7|4619.9|4620.7|4617.9|107
1607095770000|2020-12-04 15:29:30|4622.5|4619.7|4622.5|4619.7|4623.5|4620.7|4622|4619.2|49
1607095780000|2020-12-04 15:29:40|4623|4620.2|4623.2|4620.4|4623.2|4620.4|4622.5|4619.7|30
1607095790000|2020-12-04 15:29:50|4622.7|4619.9|4621.2|4618.4|4623|4620.2|4620.5|4617.7|40
1607095800000|2020-12-04 15:30:00|4621.5|4618.7|4623.5|4620.7|4623.5|4620.7|4621.5|4618.7|150
1607095810000|2020-12-04 15:30:10|4622.7|4619.9|4622.5|4619.7|4623.5|4620.7|4621.7|4618.9|85
1607095820000|2020-12-04 15:30:20|4622.2|4619.4|4621.7|4618.9|4623.5|4620.7|4621.7|4618.9|222
1607095830000|2020-12-04 15:30:30|4621.5|4618.7|4623.7|4620.9|4623.7|4620.9|4621.5|4618.7|16
1607095840000|2020-12-04 15:30:40|4623|4620.2|4623.2|4620.4|4623.5|4620.7|4621.7|4618.9|77
1607095850000|2020-12-04 15:30:50|4623|4620.2|4623.7|4620.9|4623.7|4620.9|4623|4620.2|17
1607095860000|2020-12-04 15:31:00|4623.5|4620.7|4623.5|4620.7|4623.7|4620.9|4623.5|4620.7|17
1607095870000|2020-12-04 15:31:10|4623.2|4620.4|4624.5|4621.7|4624.5|4621.7|4623.2|4620.4|58
1607095880000|2020-12-04 15:31:20|4624.2|4621.4|4624.2|4621.4|4624.2|4621.4|4624.2|4621.4|47
1607095890000|2020-12-04 15:31:30|4624.5|4621.7|4624.7|4621.9|4624.7|4621.9|4624.5|4621.7|134
1607095900000|2020-12-04 15:31:40|4624.5|4621.7|4623.5|4620.7|4625.2|4622.4|4621.5|4618.7|135
1607095910000|2020-12-04 15:31:50|4623.7|4620.9|4623.5|4620.7|4624.7|4621.9|4623.5|4620.7|25
1607095920000|2020-12-04 15:32:00|4623.2|4620.4|4620.5|4617.7|4623.5|4620.7|4620.5|4617.7|70
1607095930000|2020-12-04 15:32:10|4620.7|4617.9|4621.5|4618.7|4621.5|4618.7|4619.7|4616.9|44
1607095940000|2020-12-04 15:32:20|4621.2|4618.4|4620.2|4617.4|4621.5|4618.7|4619.7|4616.9|54
1607095950000|2020-12-04 15:32:30|4620.5|4617.7|4620.5|4617.7|4620.5|4617.7|4618|4615.2|188
1607095960000|2020-12-04 15:32:40|4620.2|4617.4|4619.5|4616.7|4620.2|4617.4|4619.5|4616.7|44
1607095970000|2020-12-04 15:32:50|4619.7|4616.9|4619|4616.2|4620|4617.2|4618.7|4615.9|37
1607095980000|2020-12-04 15:33:00|4618.7|4615.9|4620.2|4617.4|4620.5|4617.7|4618.7|4615.9|31
1607095990000|2020-12-04 15:33:10|4620|4617.2|4622.5|4619.7|4623.5|4620.7|4620|4617.2|69
1607096000000|2020-12-04 15:33:20|4622|4619.2|4622.5|4619.7|4622.5|4619.7|4621.7|4618.9|10
1607096010000|2020-12-04 15:33:30|4623|4620.2|4624.5|4621.7|4624.5|4621.7|4623|4620.2|57
1607096020000|2020-12-04 15:33:40|4624.7|4621.9|4624.5|4621.7|4625.5|4622.7|4624.5|4621.7|106
1607096030000|2020-12-04 15:33:50|4624|4621.2|4624.7|4621.9|4625.5|4622.7|4623.9|4621.1|70
1607096040000|2020-12-04 15:34:00|4624.5|4621.7|4623.5|4620.7|4624.5|4621.7|4622.5|4619.7|99
1607096050000|2020-12-04 15:34:10|4623|4620.2|4623.5|4620.7|4623.5|4620.7|4622.7|4619.9|33
1607096060000|2020-12-04 15:34:20|4623.7|4620.9|4622.5|4619.7|4623.7|4620.9|4621|4618.2|43
1607096070000|2020-12-04 15:34:30|4622|4619.2|4622.5|4619.7|4622.5|4619.7|4621.5|4618.7|32
1607096080000|2020-12-04 15:34:40|4622|4619.2|4621.7|4618.9|4622.5|4619.7|4621.5|4618.7|57
1607096090000|2020-12-04 15:34:50|4622|4619.2|4621|4618.2|4623.7|4620.9|4620|4617.2|106
1607096100000|2020-12-04 15:35:00|4620.7|4617.9|4622.5|4619.7|4622.5|4619.7|4620.5|4617.7|39
1607096110000|2020-12-04 15:35:10|4623.5|4620.7|4623|4620.2|4624.2|4621.4|4623|4620.2|35
1607096120000|2020-12-04 15:35:20|4622.7|4619.9|4623.5|4620.7|4625.5|4622.7|4621.7|4618.9|84
1607096130000|2020-12-04 15:35:30|4623|4620.2|4620.7|4617.9|4623.5|4620.7|4620.7|4617.9|44
1607096140000|2020-12-04 15:35:40|4621|4618.2|4619.7|4616.9|4621.5|4618.7|4618.5|4615.7|154
1607096150000|2020-12-04 15:35:50|4620|4617.2|4620.5|4617.7|4620.5|4617.7|4619.5|4616.7|41
1607096160000|2020-12-04 15:36:00|4620.2|4617.4|4620.5|4617.7|4621.5|4618.7|4619.5|4616.7|20
1607096170000|2020-12-04 15:36:10|4620.7|4617.9|4618.7|4615.9|4620.7|4617.9|4618.7|4615.9|19
1607096180000|2020-12-04 15:36:20|4619.5|4616.7|4617.7|4614.9|4619.5|4616.7|4617.5|4614.7|42
1607096190000|2020-12-04 15:36:30|4618.2|4615.4|4617.7|4614.9|4618.7|4615.9|4617.5|4614.7|46
1607096200000|2020-12-04 15:36:40|4617|4614.2|4617.5|4614.7|4617.5|4614.7|4616.5|4613.7|40
1607096210000|2020-12-04 15:36:50|4617.7|4614.9|4619.7|4616.9|4620.5|4617.7|4617.7|4614.9|37
1607096220000|2020-12-04 15:37:00|4619.5|4616.7|4622.5|4619.7|4622.5|4619.7|4619.5|4616.7|72
1607096230000|2020-12-04 15:37:10|4623.5|4620.7|4624.5|4621.7|4624.5|4621.7|4623.5|4620.7|63
1607096240000|2020-12-04 15:37:20|4623.7|4620.9|4623.5|4620.7|4623.7|4620.9|4621.5|4618.7|30
1607096250000|2020-12-04 15:37:30|4624|4621.2|4622.5|4619.7|4624.5|4621.7|4622.5|4619.7|54
1607096260000|2020-12-04 15:37:40|4622.7|4619.9|4623.5|4620.7|4623.5|4620.7|4622.5|4619.7|30
1607096270000|2020-12-04 15:37:50|4622.7|4619.9|4621.5|4618.7|4622.7|4619.9|4621.5|4618.7|93
1607096280000|2020-12-04 15:38:00|4621|4618.2|4621.5|4618.7|4622.5|4619.7|4620.7|4617.9|38
1607096290000|2020-12-04 15:38:10|4621.7|4618.9|4622.5|4619.7|4622.5|4619.7|4621.7|4618.9|7
1607096300000|2020-12-04 15:38:20|4622.7|4619.9|4622.5|4619.7|4623|4620.2|4622.5|4619.7|42
1607096310000|2020-12-04 15:38:30|||||||||5
1607096320000|2020-12-04 15:38:40|4622.2|4619.4|4623.5|4620.7|4623.5|4620.7|4622.2|4619.4|76
1607096330000|2020-12-04 15:38:50|4622.7|4619.9|4623.5|4620.7|4623.5|4620.7|4622.5|4619.7|21
1607096340000|2020-12-04 15:39:00|4622.7|4619.9|4622.7|4619.9|4623.5|4620.7|4622.5|4619.7|11
1607096350000|2020-12-04 15:39:10|4622.5|4619.7|4623.5|4620.7|4623.5|4620.7|4622.5|4619.7|212
1607096360000|2020-12-04 15:39:20|4623.7|4620.9|4623.2|4620.4|4624.2|4621.4|4622.9|4620.1|808
1607096370000|2020-12-04 15:39:30|4623.5|4620.7|4623.2|4620.4|4623.5|4620.7|4622.9|4620.1|2
1607096380000|2020-12-04 15:39:40|4623.5|4620.7|4624.5|4621.7|4624.5|4621.7|4623.2|4620.4|24
1607096390000|2020-12-04 15:39:50|4623.9|4621.1|4623.2|4620.4|4624.5|4621.7|4622.9|4620.1|45
1607096400000|2020-12-04 15:40:00|4622.9|4620.1|4624.2|4621.4|4624.5|4621.7|4622.9|4620.1|45
1607096410000|2020-12-04 15:40:10|4623.5|4620.7|4627.2|4624.4|4627.2|4624.4|4623.5|4620.7|175
1607096420000|2020-12-04 15:40:20|4627.5|4624.7|4626.5|4623.7|4627.5|4624.7|4626.5|4623.7|50
1607096430000|2020-12-04 15:40:30|4626.2|4623.4|4623.5|4620.7|4626.2|4623.4|4623.5|4620.7|40
1607096440000|2020-12-04 15:40:40|4623.2|4620.4|4621.5|4618.7|4623.2|4620.4|4620.5|4617.7|66
1607096450000|2020-12-04 15:40:50|4621.7|4618.9|4622.5|4619.7|4622.7|4619.9|4621.7|4618.9|15
1607096460000|2020-12-04 15:41:00|4622.7|4619.9|4621.2|4618.4|4622.7|4619.9|4620.2|4617.4|60
1607096470000|2020-12-04 15:41:10|4620.7|4617.9|4620.9|4618.1|4621.5|4618.7|4620.5|4617.7|26
1607096480000|2020-12-04 15:41:20|4620.7|4617.9|4622.2|4619.4|4622.5|4619.7|4620.5|4617.7|109
1607096490000|2020-12-04 15:41:30|4622.5|4619.7|4621.9|4619.1|4622.9|4620.1|4621.9|4619.1|6
1607096500000|2020-12-04 15:41:40|4622.2|4619.4|4623.2|4620.4|4623.2|4620.4|4621.9|4619.1|110
1607096510000|2020-12-04 15:41:50|4622.9|4620.1|4623.5|4620.7|4623.9|4621.1|4622.9|4620.1|187
1607096520000|2020-12-04 15:42:00|4623.9|4621.1|4623.9|4621.1|4624.5|4621.7|4623.5|4620.7|23
1607096530000|2020-12-04 15:42:10|4623.5|4620.7|4622.9|4620.1|4623.5|4620.7|4622.9|4620.1|24
1607096540000|2020-12-04 15:42:20|4623.2|4620.4|4623.9|4621.1|4623.9|4621.1|4622.9|4620.1|33
1607096550000|2020-12-04 15:42:30|4623.5|4620.7|4623.7|4620.9|4624.2|4621.4|4621.5|4618.7|90
1607096560000|2020-12-04 15:42:40|4623.9|4621.1|4623.2|4620.4|4623.9|4621.1|4623.2|4620.4|9
1607096570000|2020-12-04 15:42:50|4623.9|4621.1|4624.5|4621.7|4624.9|4622.1|4623.7|4620.9|57
1607096580000|2020-12-04 15:43:00|4624.7|4621.9|4626.2|4623.4|4626.5|4623.7|4624.5|4621.7|52
1607096590000|2020-12-04 15:43:10|4626.5|4623.7|4627.5|4624.7|4627.5|4624.7|4626.5|4623.7|35
1607096600000|2020-12-04 15:43:20|4628.2|4625.4|4626.5|4623.7|4628.2|4625.4|4626.2|4623.4|65
1607096610000|2020-12-04 15:43:30|4626.2|4623.4|4620.5|4617.7|4627.5|4624.7|4619.2|4616.4|1423
1607096620000|2020-12-04 15:43:40|4620.7|4617.9|4622.2|4619.4|4622.2|4619.4|4620.5|4617.7|28
1607096630000|2020-12-04 15:43:50|4621.7|4618.9|4621.2|4618.4|4621.7|4618.9|4620.9|4618.1|44
1607096640000|2020-12-04 15:44:00|4620.9|4618.1|4620.7|4617.9|4621.5|4618.7|4619.5|4616.7|1346
1607096650000|2020-12-04 15:44:10|4620.9|4618.1|4620.5|4617.7|4620.9|4618.1|4619.9|4617.1|56
1607096660000|2020-12-04 15:44:20|4620.7|4617.9|4621.7|4618.9|4621.9|4619.1|4620.5|4617.7|61
1607096670000|2020-12-04 15:44:30|4621.9|4619.1|4622.5|4619.7|4622.9|4620.1|4621.5|4618.7|73
1607096680000|2020-12-04 15:44:40|4622.7|4619.9|4622.2|4619.4|4622.9|4620.1|4622.2|4619.4|44
1607096690000|2020-12-04 15:44:50|4622.4|4619.6|4623.5|4620.7|4623.9|4621.1|4622.2|4619.4|236
1607096700000|2020-12-04 15:45:00|4623.9|4621.1|4622.9|4620.1|4624.2|4621.4|4622.5|4619.7|38
1607096710000|2020-12-04 15:45:10|4623.2|4620.4|4622.9|4620.1|4623.5|4620.7|4622.9|4620.1|20
1607096720000|2020-12-04 15:45:20|4622.7|4619.9|4619.9|4617.1|4622.7|4619.9|4619.7|4616.9|131
1607096730000|2020-12-04 15:45:30|4620.2|4617.4|4619.5|4616.7|4620.2|4617.4|4619.2|4616.4|66
1607096740000|2020-12-04 15:45:40|4619.2|4616.4|4619.2|4616.4|4620.2|4617.4|4619.2|4616.4|23
1607096750000|2020-12-04 15:45:50|4619.5|4616.7|4619.5|4616.7|4619.9|4617.1|4617.5|4614.7|75
1607096760000|2020-12-04 15:46:00|4619.7|4616.9|4619.2|4616.4|4620.2|4617.4|4618.5|4615.7|35
1607096770000|2020-12-04 15:46:10|4618.9|4616.1|4618.5|4615.7|4619.5|4616.7|4618.5|4615.7|83
1607096780000|2020-12-04 15:46:20|4618.7|4615.9|4615.2|4612.4|4618.7|4615.9|4614.9|4612.1|90
1607096790000|2020-12-04 15:46:30|4614.7|4611.9|4613.2|4610.4|4615.2|4612.4|4613.2|4610.4|209
1607096800000|2020-12-04 15:46:40|4613.5|4610.7|4614.5|4611.7|4614.5|4611.7|4612.7|4609.9|48
1607096810000|2020-12-04 15:46:50|4614.7|4611.9|4614.2|4611.4|4614.7|4611.9|4613.2|4610.4|495
1607096820000|2020-12-04 15:47:00|4613.9|4611.1|4612.2|4609.4|4613.9|4611.1|4612.2|4609.4|26
1607096830000|2020-12-04 15:47:10|4612.5|4609.7|4613.2|4610.4|4613.5|4610.7|4612.5|4609.7|39
1607096840000|2020-12-04 15:47:20|4613.5|4610.7|4611.5|4608.7|4613.5|4610.7|4610.5|4607.7|109
1607096850000|2020-12-04 15:47:30|4611.7|4608.9|4608.5|4605.7|4611.9|4609.1|4608.5|4605.7|143
1607096860000|2020-12-04 15:47:40|4608.2|4605.4|4607.9|4605.1|4608.9|4606.1|4607.9|4605.1|72
1607096870000|2020-12-04 15:47:50|4608.2|4605.4|4607.5|4604.7|4608.2|4605.4|4607.2|4604.4|76
1607096880000|2020-12-04 15:48:00|4607.9|4605.1|4607.5|4604.7|4608.2|4605.4|4607.2|4604.4|32
1607096890000|2020-12-04 15:48:10|4607.9|4605.1|4607.5|4604.7|4608.2|4605.4|4607.2|4604.4|20
1607096900000|2020-12-04 15:48:20|4607.2|4604.4|4607.5|4604.7|4608.5|4605.7|4606.9|4604.1|32
1607096910000|2020-12-04 15:48:30|4606.5|4603.7|4606.2|4603.4|4606.5|4603.7|4606.2|4603.4|39
1607096920000|2020-12-04 15:48:40|4606.5|4603.7|4607.2|4604.4|4607.5|4604.7|4606.5|4603.7|36
1607096930000|2020-12-04 15:48:50|4606.5|4603.7|4605.5|4602.7|4606.5|4603.7|4605.2|4602.4|49
1607096940000|2020-12-04 15:49:00|4605.2|4602.4|4604.2|4601.4|4605.9|4603.1|4603.5|4600.7|763
1607096950000|2020-12-04 15:49:10|4604.5|4601.7|4605.7|4602.9|4605.9|4603.1|4604.5|4601.7|45
1607096960000|2020-12-04 15:49:20|4605.5|4602.7|4604.2|4601.4|4605.9|4603.1|4604.2|4601.4|18
1607096970000|2020-12-04 15:49:30|4603.9|4601.1|4605.2|4602.4|4605.2|4602.4|4603.7|4600.9|29
1607096980000|2020-12-04 15:49:40|4604.9|4602.1|4605.9|4603.1|4605.9|4603.1|4604.9|4602.1|43
1607096990000|2020-12-04 15:49:50|4606.2|4603.4|4606.9|4604.1|4606.9|4604.1|4606.2|4603.4|40
1607097000000|2020-12-04 15:50:00|4606.7|4603.9|4608.2|4605.4|4608.5|4605.7|4606.5|4603.7|76
1607097010000|2020-12-04 15:50:10|4607.9|4605.1|4608.2|4605.4|4608.5|4605.7|4607.7|4604.9|30
1607097020000|2020-12-04 15:50:20|4608.9|4606.1|4607.2|4604.4|4610.2|4607.4|4606.9|4604.1|52
1607097030000|2020-12-04 15:50:30|4606.9|4604.1|4606.7|4603.9|4606.9|4604.1|4604.9|4602.1|191
1607097040000|2020-12-04 15:50:40|4606.5|4603.7|4607.5|4604.7|4607.5|4604.7|4606.5|4603.7|16
1607097050000|2020-12-04 15:50:50|4606.9|4604.1|4607.9|4605.1|4607.9|4605.1|4606.9|4604.1|30
1607097060000|2020-12-04 15:51:00|4608.2|4605.4|4607.2|4604.4|4608.2|4605.4|4606.7|4603.9|32
1607097070000|2020-12-04 15:51:10|4607.5|4604.7|4607.9|4605.1|4608.2|4605.4|4605.9|4603.1|54
1607097080000|2020-12-04 15:51:20|4608.2|4605.4|4608.2|4605.4|4608.2|4605.4|4607.9|4605.1|2
1607097090000|2020-12-04 15:51:30|4608.5|4605.7|4606.2|4603.4|4608.5|4605.7|4605.9|4603.1|31
1607097100000|2020-12-04 15:51:40|4606.5|4603.7|4606.2|4603.4|4607.2|4604.4|4605.9|4603.1|44
1607097110000|2020-12-04 15:51:50|4606.5|4603.7|4606.5|4603.7|4607.5|4604.7|4605.2|4602.4|117
1607097120000|2020-12-04 15:52:00|4606.2|4603.4|4606.2|4603.4|4607.2|4604.4|4605.5|4602.7|45
1607097130000|2020-12-04 15:52:10|4605.5|4602.7|4605.2|4602.4|4605.5|4602.7|4604.5|4601.7|33
1607097140000|2020-12-04 15:52:20|4605.5|4602.7|4607.2|4604.4|4607.2|4604.4|4605.5|4602.7|41
1607097150000|2020-12-04 15:52:30|4606.5|4603.7|4606.5|4603.7|4606.5|4603.7|4606.5|4603.7|13
1607097160000|2020-12-04 15:52:40|4605.9|4603.1|4604.9|4602.1|4606.2|4603.4|4604.5|4601.7|79
1607097170000|2020-12-04 15:52:50|4605.2|4602.4|4606|4603.2|4606.5|4603.7|4604.5|4601.7|66
1607097180000|2020-12-04 15:53:00|4605.5|4602.7|4606.5|4603.7|4606.5|4603.7|4605.5|4602.7|27
1607097190000|2020-12-04 15:53:10|4606.2|4603.4|4606.5|4603.7|4606.5|4603.7|4604.2|4601.4|142
1607097200000|2020-12-04 15:53:20|4606.2|4603.4|4607.5|4604.7|4607.5|4604.7|4605.5|4602.7|82
1607097210000|2020-12-04 15:53:30|4607.9|4605.1|4611.7|4608.9|4612.5|4609.7|4607.9|4605.1|209
1607097220000|2020-12-04 15:53:40|4611.5|4608.7|4610.2|4607.4|4611.9|4609.1|4610.2|4607.4|54
1607097230000|2020-12-04 15:53:50|4609.5|4606.7|4608.2|4605.4|4609.5|4606.7|4608.2|4605.4|44
1607097240000|2020-12-04 15:54:00|4607.7|4604.9|4609.2|4606.4|4609.2|4606.4|4606.9|4604.1|87
1607097250000|2020-12-04 15:54:10|4609.5|4606.7|4610.9|4608.1|4610.9|4608.1|4609.2|4606.4|27
1607097260000|2020-12-04 15:54:20|4611.2|4608.4|4611.2|4608.4|4612.5|4609.7|4610.9|4608.1|59
1607097270000|2020-12-04 15:54:30|4610.9|4608.1|4611.2|4608.4|4611.9|4609.1|4610.9|4608.1|23
1607097280000|2020-12-04 15:54:40|4611.5|4608.7|4611.2|4608.4|4611.9|4609.1|4611.2|4608.4|35
1607097290000|2020-12-04 15:54:50|4610.9|4608.1|4613.2|4610.4|4613.5|4610.7|4610.7|4607.9|30
1607097300000|2020-12-04 15:55:00|4613.9|4611.1|4613.9|4611.1|4614.2|4611.4|4612.5|4609.7|79
1607097310000|2020-12-04 15:55:10|4614.2|4611.4|4613.9|4611.1|4614.5|4611.7|4612.9|4610.1|72
1607097320000|2020-12-04 15:55:20|4614.2|4611.4|4613.9|4611.1|4614.2|4611.4|4612.9|4610.1|28
1607097330000|2020-12-04 15:55:30|4613.5|4610.7|4612.9|4610.1|4613.5|4610.7|4612.5|4609.7|23
1607097340000|2020-12-04 15:55:40|4612.7|4609.9|4612.2|4609.4|4612.9|4610.1|4611.2|4608.4|44
1607097350000|2020-12-04 15:55:50|4611.9|4609.1|4611.2|4608.4|4612.2|4609.4|4610.2|4607.4|22
1607097360000|2020-12-04 15:56:00|4610.9|4608.1|4613.5|4610.7|4614.2|4611.4|4610.9|4608.1|109
1607097370000|2020-12-04 15:56:10|4613.7|4610.9|4613.5|4610.7|4614.2|4611.4|4613.5|4610.7|12
1607097380000|2020-12-04 15:56:20|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|4611.9|4609.1|43
1607097390000|2020-12-04 15:56:30|4613.5|4610.7|4612.2|4609.4|4614.2|4611.4|4612.2|4609.4|28
1607097400000|2020-12-04 15:56:40|4611.9|4609.1|4611.9|4609.1|4612.2|4609.4|4611.7|4608.9|11
1607097410000|2020-12-04 15:56:50|4612.2|4609.4|4611.2|4608.4|4612.2|4609.4|4610.9|4608.1|17
1607097420000|2020-12-04 15:57:00|4611.5|4608.7|4611.7|4608.9|4611.9|4609.1|4610.9|4608.1|58
1607097430000|2020-12-04 15:57:10|4611.5|4608.7|4609.9|4607.1|4611.9|4609.1|4609.9|4607.1|17
1607097440000|2020-12-04 15:57:20|4610.2|4607.4|4611.2|4608.4|4611.2|4608.4|4609.9|4607.1|32
1607097450000|2020-12-04 15:57:30|4611.5|4608.7|4613.2|4610.4|4613.2|4610.4|4611.2|4608.4|26
1607097460000|2020-12-04 15:57:40|4613.5|4610.7|4614.2|4611.4|4614.5|4611.7|4613.2|4610.4|41
1607097470000|2020-12-04 15:57:50|4613.9|4611.1|4614.2|4611.4|4614.5|4611.7|4613.7|4610.9|8
1607097480000|2020-12-04 15:58:00|4613.9|4611.1|4614.5|4611.7|4614.9|4612.1|4613.9|4611.1|42
1607097490000|2020-12-04 15:58:10|4614.7|4611.9|4613.5|4610.7|4614.9|4612.1|4612.9|4610.1|103
1607097500000|2020-12-04 15:58:20|4613.2|4610.4|4614.2|4611.4|4614.2|4611.4|4613.2|4610.4|7
1607097510000|2020-12-04 15:58:30|4613.9|4611.1|4614.2|4611.4|4614.5|4611.7|4613.9|4611.1|22
1607097520000|2020-12-04 15:58:40|4613.7|4610.9|4613.2|4610.4|4613.7|4610.9|4612.5|4609.7|52
1607097530000|2020-12-04 15:58:50|4612.5|4609.7|4612.2|4609.4|4612.5|4609.7|4611.9|4609.1|14
1607097540000|2020-12-04 15:59:00|4612.9|4610.1|4614.5|4611.7|4614.7|4611.9|4612.9|4610.1|90
1607097550000|2020-12-04 15:59:10|4614.9|4612.1|4614.2|4611.4|4614.9|4612.1|4613.2|4610.4|39
1607097560000|2020-12-04 15:59:20|4613.9|4611.1|4613.9|4611.1|4614.5|4611.7|4613.7|4610.9|6
1607097570000|2020-12-04 15:59:30|4614.2|4611.4|4614.5|4611.7|4614.9|4612.1|4613.9|4611.1|46
1607097580000|2020-12-04 15:59:40|4614.7|4611.9|4614.2|4611.4|4615.5|4612.7|4614|4611.2|71
1607097590000|2020-12-04 15:59:50|4614.9|4612.1|4614.5|4611.7|4615.2|4612.4|4613.9|4611.1|36
1607097600000|2020-12-04 16:00:00|4613.7|4610.9|4613.5|4610.7|4615.2|4612.4|4613.5|4610.7|83
1607097610000|2020-12-04 16:00:10|4613.9|4611.1|4614.9|4612.1|4614.9|4612.1|4613.5|4610.7|65
1607097620000|2020-12-04 16:00:20|4614.7|4611.9|4613.2|4610.4|4615.5|4612.7|4611.5|4608.7|80
1607097630000|2020-12-04 16:00:30|4613.5|4610.7|4612.2|4609.4|4613.5|4610.7|4612.2|4609.4|46
1607097640000|2020-12-04 16:00:40|4610.5|4607.7|4608.5|4605.7|4610.5|4607.7|4607.5|4604.7|127
1607097650000|2020-12-04 16:00:50|4608.7|4605.9|4608.2|4605.4|4609.5|4606.7|4607.9|4605.1|77
1607097660000|2020-12-04 16:01:00|4607.9|4605.1|4607.9|4605.1|4608.2|4605.4|4605.2|4602.4|73
1607097670000|2020-12-04 16:01:10|4608.2|4605.4|4607.2|4604.4|4608.9|4606.1|4607.2|4604.4|31
1607097680000|2020-12-04 16:01:20|4606.9|4604.1|4607.7|4604.9|4608.2|4605.4|4606.9|4604.1|37
1607097690000|2020-12-04 16:01:30|4607.9|4605.1|4608.9|4606.1|4609.2|4606.4|4607.9|4605.1|39
1607097700000|2020-12-04 16:01:40|4609.2|4606.4|4606.9|4604.1|4609.2|4606.4|4606.5|4603.7|33
1607097710000|2020-12-04 16:01:50|4606.5|4603.7|4606.9|4604.1|4606.9|4604.1|4605.5|4602.7|51
1607097720000|2020-12-04 16:02:00|4606.5|4603.7|4606.9|4604.1|4607.9|4605.1|4602.9|4600.1|165
1607097730000|2020-12-04 16:02:10|4606.7|4603.9|4605.9|4603.1|4607.2|4604.4|4604.2|4601.4|220
1607097740000|2020-12-04 16:02:20|4606.2|4603.4|4607.9|4605.1|4608.9|4606.1|4605.9|4603.1|26
1607097750000|2020-12-04 16:02:30|4608.2|4605.4|4606.9|4604.1|4608.2|4605.4|4606.5|4603.7|28
1607097760000|2020-12-04 16:02:40|4606.5|4603.7|4606.5|4603.7|4606.9|4604.1|4604.2|4601.4|63
1607097770000|2020-12-04 16:02:50|4606.9|4604.1|4608.2|4605.4|4608.5|4605.7|4606.5|4603.7|44
1607097780000|2020-12-04 16:03:00|4607.9|4605.1|4609.2|4606.4|4609.9|4607.1|4607.9|4605.1|38
1607097790000|2020-12-04 16:03:10|4608.9|4606.1|4607.9|4605.1|4609.5|4606.7|4607.9|4605.1|42
1607097800000|2020-12-04 16:03:20|4607.5|4604.7|4608.2|4605.4|4608.9|4606.1|4607.5|4604.7|54
1607097810000|2020-12-04 16:03:30|4608.5|4605.7|4609.7|4606.9|4609.9|4607.1|4608.2|4605.4|33
1607097820000|2020-12-04 16:03:40|4609.9|4607.1|4609.9|4607.1|4609.9|4607.1|4608.9|4606.1|8
1607097830000|2020-12-04 16:03:50|4609.7|4606.9|4609.2|4606.4|4609.7|4606.9|4608.9|4606.1|3
1607097840000|2020-12-04 16:04:00|4608.9|4606.1|4607.2|4604.4|4608.9|4606.1|4606.5|4603.7|325
1607097850000|2020-12-04 16:04:10|4606.9|4604.1|4608.5|4605.7|4608.5|4605.7|4606.9|4604.1|5
1607097860000|2020-12-04 16:04:20|4608.2|4605.4|4606.5|4603.7|4608.2|4605.4|4606.2|4603.4|124
1607097870000|2020-12-04 16:04:30|4606.2|4603.4|4603.5|4600.7|4606.2|4603.4|4602.9|4600.1|66
1607097880000|2020-12-04 16:04:40|4603|4600.2|4603.5|4600.7|4603.5|4600.7|4601.5|4598.7|136
1607097890000|2020-12-04 16:04:50|4602.9|4600.1|4603.9|4601.1|4604.5|4601.7|4602.7|4599.9|37
1607097900000|2020-12-04 16:05:00|4604.2|4601.4|4606.2|4603.4|4606.9|4604.1|4604.2|4601.4|37
1607097910000|2020-12-04 16:05:10|4606.5|4603.7|4605.2|4602.4|4606.5|4603.7|4604.5|4601.7|21
1607097920000|2020-12-04 16:05:20|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|3
1607097930000|2020-12-04 16:05:30|4606.5|4603.7|4604.7|4601.9|4606.5|4603.7|4603.5|4600.7|37
1607097940000|2020-12-04 16:05:40|4604.5|4601.7|4604.9|4602.1|4605.5|4602.7|4604.5|4601.7|5
1607097950000|2020-12-04 16:05:50|4604.7|4601.9|4605.2|4602.4|4605.5|4602.7|4604.5|4601.7|15
1607097960000|2020-12-04 16:06:00|4604.5|4601.7|4605.5|4602.7|4606.2|4603.4|4604.5|4601.7|26
1607097970000|2020-12-04 16:06:10|4604.5|4601.7|4604.2|4601.4|4604.5|4601.7|4603.7|4600.9|33
1607097980000|2020-12-04 16:06:20|4603.9|4601.1|4603.7|4600.9|4605.5|4602.7|4603.5|4600.7|38
1607097990000|2020-12-04 16:06:30|4603.9|4601.1|4606.2|4603.4|4607.9|4605.1|4603.5|4600.7|146
1607098000000|2020-12-04 16:06:40|4606.5|4603.7|4607.2|4604.4|4607.2|4604.4|4606.2|4603.4|42
1607098010000|2020-12-04 16:06:50|4607.5|4604.7|4606.7|4603.9|4608.2|4605.4|4606.5|4603.7|42
1607098020000|2020-12-04 16:07:00|4606.5|4603.7|4608.5|4605.7|4609.2|4606.4|4605.9|4603.1|35
1607098030000|2020-12-04 16:07:10|4608.7|4605.9|4608.5|4605.7|4608.7|4605.9|4607.9|4605.1|18
1607098040000|2020-12-04 16:07:20|4608.9|4606.1|4609.2|4606.4|4609.5|4606.7|4608.5|4605.7|30
1607098050000|2020-12-04 16:07:30|4609.5|4606.7|4609.9|4607.1|4610.5|4607.7|4609.2|4606.4|53
1607098060000|2020-12-04 16:07:40|4609.7|4606.9|4609.2|4606.4|4610.2|4607.4|4608.7|4605.9|28
1607098070000|2020-12-04 16:07:50|4609.5|4606.7|4610.5|4607.7|4610.7|4607.9|4608.9|4606.1|37
1607098080000|2020-12-04 16:08:00|4610.2|4607.4|4612.2|4609.4|4612.5|4609.7|4610.2|4607.4|56
1607098090000|2020-12-04 16:08:10|4611.9|4609.1|4611.2|4608.4|4612.2|4609.4|4610.9|4608.1|25
1607098100000|2020-12-04 16:08:20|4611|4608.2|4611.9|4609.1|4611.9|4609.1|4611|4608.2|28
1607098110000|2020-12-04 16:08:30|4611.7|4608.9|4611.9|4609.1|4612.5|4609.7|4611.7|4608.9|9
1607098120000|2020-12-04 16:08:40|4611.5|4608.7|4612.5|4609.7|4613.5|4610.7|4611.2|4608.4|67
1607098130000|2020-12-04 16:08:50|4612.2|4609.4|4611.2|4608.4|4613.5|4610.7|4610.5|4607.7|86
1607098140000|2020-12-04 16:09:00|4611.5|4608.7|4616.5|4613.7|4617.2|4614.4|4611.5|4608.7|210
1607098150000|2020-12-04 16:09:10|4616.2|4613.4|4616.2|4613.4|4616.9|4614.1|4615.5|4612.7|49
1607098160000|2020-12-04 16:09:20|4615.5|4612.7|4616.7|4613.9|4617.2|4614.4|4615.5|4612.7|66
1607098170000|2020-12-04 16:09:30|4616.5|4613.7|4616.7|4613.9|4617.2|4614.4|4616.5|4613.7|24
1607098180000|2020-12-04 16:09:40|4616.5|4613.7|4616.5|4613.7|4617.2|4614.4|4616.5|4613.7|29
1607098190000|2020-12-04 16:09:50|4616.2|4613.4|4617.5|4614.7|4617.5|4614.7|4615.7|4612.9|46
1607098200000|2020-12-04 16:10:00|4617.2|4614.4|4617.2|4614.4|4617.5|4614.7|4616.5|4613.7|34
1607098210000|2020-12-04 16:10:10|4617.5|4614.7|4617.2|4614.4|4617.5|4614.7|4616.7|4613.9|51
1607098220000|2020-12-04 16:10:20|4616.9|4614.1|4616.5|4613.7|4617.2|4614.4|4616.2|4613.4|25
1607098230000|2020-12-04 16:10:30|4616.9|4614.1|4617.2|4614.4|4617.5|4614.7|4616.5|4613.7|22
1607098240000|2020-12-04 16:10:40|4616.9|4614.1|4611.5|4608.7|4617.2|4614.4|4611.5|4608.7|181
1607098250000|2020-12-04 16:10:50|4611.9|4609.1|4613.5|4610.7|4613.5|4610.7|4611.9|4609.1|21
1607098260000|2020-12-04 16:11:00|4613.2|4610.4|4613.2|4610.4|4613.5|4610.7|4612.5|4609.7|35
1607098270000|2020-12-04 16:11:10|4613.9|4611.1|4613.9|4611.1|4614.5|4611.7|4612.9|4610.1|48
1607098280000|2020-12-04 16:11:20|4614.9|4612.1|4614.9|4612.1|4615.2|4612.4|4614.9|4612.1|26
1607098290000|2020-12-04 16:11:30|4615.2|4612.4|4614.9|4612.1|4615.2|4612.4|4614.7|4611.9|10
1607098300000|2020-12-04 16:11:40|4614.5|4611.7|4610.5|4607.7|4614.5|4611.7|4610.5|4607.7|65
1607098310000|2020-12-04 16:11:50|4609.9|4607.1|4608.7|4605.9|4610.2|4607.4|4608.7|4605.9|27
1607098320000|2020-12-04 16:12:00|4608.5|4605.7|4611.5|4608.7|4612.2|4609.4|4608.5|4605.7|75
1607098330000|2020-12-04 16:12:10|4611.9|4609.1|4611.5|4608.7|4612.2|4609.4|4610.9|4608.1|18
1607098340000|2020-12-04 16:12:20|4611.2|4608.4|4608.5|4605.7|4611.5|4608.7|4608.2|4605.4|118
1607098350000|2020-12-04 16:12:30|4608.7|4605.9|4608.2|4605.4|4608.7|4605.9|4607.5|4604.7|39
1607098360000|2020-12-04 16:12:40|4607.9|4605.1|4603.2|4600.4|4608.5|4605.7|4602.9|4600.1|116
1607098370000|2020-12-04 16:12:50|4602.9|4600.1|4601.7|4598.9|4603.5|4600.7|4600.9|4598.1|142
1607098380000|2020-12-04 16:13:00|4601.5|4598.7|4604.2|4601.4|4604.2|4601.4|4601.5|4598.7|61
1607098390000|2020-12-04 16:13:10|4604.5|4601.7|4604.5|4601.7|4604.7|4601.9|4602.9|4600.1|18
1607098400000|2020-12-04 16:13:20|4604.9|4602.1|4605.5|4602.7|4605.9|4603.1|4604.5|4601.7|49
1607098410000|2020-12-04 16:13:30|4605.7|4602.9|4605.2|4602.4|4606.2|4603.4|4604.5|4601.7|67
1607098420000|2020-12-04 16:13:40|4605.5|4602.7|4605.5|4602.7|4605.5|4602.7|4605.2|4602.4|5
1607098430000|2020-12-04 16:13:50|4605.2|4602.4|4604.2|4601.4|4605.9|4603.1|4603.9|4601.1|60
1607098440000|2020-12-04 16:14:00|4604.7|4601.9|4607.2|4604.4|4607.7|4604.9|4604.7|4601.9|95
1607098450000|2020-12-04 16:14:10|4607.5|4604.7|4606.2|4603.4|4607.7|4604.9|4605.5|4602.7|118
1607098460000|2020-12-04 16:14:20|4606.5|4603.7|4608.2|4605.4|4608.2|4605.4|4606.2|4603.4|26
1607098470000|2020-12-04 16:14:30|4608.5|4605.7|4608.5|4605.7|4608.5|4605.7|4607.2|4604.4|27
1607098480000|2020-12-04 16:14:40|4608.2|4605.4|4608.5|4605.7|4608.5|4605.7|4606.5|4603.7|44
1607098490000|2020-12-04 16:14:50|4608.2|4605.4|4610.2|4607.4|4610.5|4607.7|4608.2|4605.4|102
1607098500000|2020-12-04 16:15:00|4610.5|4607.7|4608.5|4605.7|4611.2|4608.4|4608.5|4605.7|94
1607098510000|2020-12-04 16:15:10|4608.2|4605.4|4608.7|4605.9|4609.2|4606.4|4607.5|4604.7|16
1607098520000|2020-12-04 16:15:20|4608.5|4605.7|4608.7|4605.9|4609.5|4606.7|4608.5|4605.7|35
1607098530000|2020-12-04 16:15:30|4609|4606.2|4612.2|4609.4|4612.2|4609.4|4608.5|4605.7|42
1607098540000|2020-12-04 16:15:40|4612.5|4609.7|4611.7|4608.9|4612.5|4609.7|4611.5|4608.7|37
1607098550000|2020-12-04 16:15:50|4611.5|4608.7|4613.2|4610.4|4613.5|4610.7|4611.5|4608.7|25
1607098560000|2020-12-04 16:16:00|4612.7|4609.9|4613.2|4610.4|4613.7|4610.9|4612.5|4609.7|29
1607098570000|2020-12-04 16:16:10|4613.5|4610.7|4613.9|4611.1|4614.9|4612.1|4613.2|4610.4|45
1607098580000|2020-12-04 16:16:20|4614.2|4611.4|4613.2|4610.4|4615.2|4612.4|4613.2|4610.4|63
1607098590000|2020-12-04 16:16:30|4612.9|4610.1|4612.9|4610.1|4613.9|4611.1|4612.9|4610.1|65
1607098600000|2020-12-04 16:16:40|4613.2|4610.4|4613.9|4611.1|4613.9|4611.1|4612.9|4610.1|17
1607098610000|2020-12-04 16:16:50|4614.2|4611.4|4614.2|4611.4|4614.5|4611.7|4613.9|4611.1|3
1607098620000|2020-12-04 16:17:00|4614.5|4611.7|4615.9|4613.1|4616.2|4613.4|4614.5|4611.7|49
1607098630000|2020-12-04 16:17:10|4615.5|4612.7|4615.2|4612.4|4616.2|4613.4|4614.9|4612.1|24
1607098640000|2020-12-04 16:17:20|4614.9|4612.1|4615.9|4613.1|4616.2|4613.4|4614.9|4612.1|29
1607098650000|2020-12-04 16:17:30|4616.2|4613.4|4616.2|4613.4|4617.2|4614.4|4616.2|4613.4|96
1607098660000|2020-12-04 16:17:40|4616.9|4614.1|4616.2|4613.4|4616.9|4614.1|4615.9|4613.1|32
1607098670000|2020-12-04 16:17:50|4616.5|4613.7|4616.2|4613.4|4616.9|4614.1|4616.2|4613.4|16
1607098680000|2020-12-04 16:18:00|4615.9|4613.1|4616.2|4613.4|4616.9|4614.1|4615.9|4613.1|35
1607098690000|2020-12-04 16:18:10|4616.5|4613.7|4616.9|4614.1|4617.2|4614.4|4616.2|4613.4|23
1607098700000|2020-12-04 16:18:20|4617.2|4614.4|4618.7|4615.9|4618.9|4616.1|4617.2|4614.4|65
1607098710000|2020-12-04 16:18:30|4618.9|4616.1|4618.9|4616.1|4619.5|4616.7|4618.5|4615.7|33
1607098720000|2020-12-04 16:18:40|4619.2|4616.4|4618.9|4616.1|4619.2|4616.4|4618.5|4615.7|13
1607098730000|2020-12-04 16:18:50|4618.5|4615.7|4618.2|4615.4|4618.5|4615.7|4617.9|4615.1|16
1607098740000|2020-12-04 16:19:00|4617.9|4615.1|4617.9|4615.1|4618.2|4615.4|4616.7|4613.9|35
1607098750000|2020-12-04 16:19:10|4617.4|4614.6|4617.2|4614.4|4617.4|4614.6|4616.9|4614.1|6
1607098760000|2020-12-04 16:19:20|4616.9|4614.1|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|16
1607098770000|2020-12-04 16:19:30|4617.5|4614.7|4616.9|4614.1|4617.5|4614.7|4616.9|4614.1|25
1607098780000|2020-12-04 16:19:40|4617.2|4614.4|4616.2|4613.4|4617.2|4614.4|4616.2|4613.4|46
1607098790000|2020-12-04 16:19:50|4615.9|4613.1|4614.2|4611.4|4615.9|4613.1|4613.2|4610.4|42
1607098800000|2020-12-04 16:20:00|4613.9|4611.1|4613.2|4610.4|4614.9|4612.1|4612.9|4610.1|32
1607098810000|2020-12-04 16:20:10|4612.9|4610.1|4613.9|4611.1|4614.2|4611.4|4612.9|4610.1|8
1607098820000|2020-12-04 16:20:20|4613.5|4610.7|4613.2|4610.4|4613.9|4611.1|4613.2|4610.4|12
1607098830000|2020-12-04 16:20:30|4613.9|4611.1|4613.4|4610.6|4613.9|4611.1|4611.9|4609.1|64
1607098840000|2020-12-04 16:20:40|4613.7|4610.9|4615.2|4612.4|4615.2|4612.4|4613.2|4610.4|21
1607098850000|2020-12-04 16:20:50|4614.9|4612.1|4613.2|4610.4|4614.9|4612.1|4613.2|4610.4|115
1607098860000|2020-12-04 16:21:00|||||||||2
1607098870000|2020-12-04 16:21:10|4613.7|4610.9|4611.7|4608.9|4613.9|4611.1|4611.5|4608.7|71
1607098880000|2020-12-04 16:21:20|4611.9|4609.1|4609.9|4607.1|4611.9|4609.1|4609.5|4606.7|42
1607098890000|2020-12-04 16:21:30|4610.2|4607.4|4609.9|4607.1|4610.5|4607.7|4609.5|4606.7|15
1607098900000|2020-12-04 16:21:40|4610.5|4607.7|4609.9|4607.1|4610.5|4607.7|4609.2|4606.4|37
1607098910000|2020-12-04 16:21:50|4609.5|4606.7|4610.2|4607.4|4610.5|4607.7|4608.9|4606.1|21
1607098920000|2020-12-04 16:22:00|4610.5|4607.7|4611.9|4609.1|4612.2|4609.4|4610.2|4607.4|36
1607098930000|2020-12-04 16:22:10|4611.7|4608.9|4610.9|4608.1|4611.7|4608.9|4610.5|4607.7|45
1607098940000|2020-12-04 16:22:20|4611.2|4608.4|4612.2|4609.4|4612.2|4609.4|4611.2|4608.4|33
1607098950000|2020-12-04 16:22:30|4611.2|4608.4|4611.9|4609.1|4612.2|4609.4|4610.9|4608.1|37
1607098960000|2020-12-04 16:22:40|4612.2|4609.4|4613.7|4610.9|4614.7|4611.9|4612.2|4609.4|110
1607098970000|2020-12-04 16:22:50|4613.5|4610.7|4614.9|4612.1|4616.2|4613.4|4613.2|4610.4|41
1607098980000|2020-12-04 16:23:00|4614.5|4611.7|4615.7|4612.9|4615.9|4613.1|4614.5|4611.7|71
1607098990000|2020-12-04 16:23:10|4615.9|4613.1|4614.9|4612.1|4616.2|4613.4|4614.7|4611.9|11
1607099000000|2020-12-04 16:23:20|4615.2|4612.4|4615.2|4612.4|4615.2|4612.4|4614.5|4611.7|38
1607099010000|2020-12-04 16:23:30|4615.7|4612.9|4616.2|4613.4|4616.9|4614.1|4615.7|4612.9|38
1607099020000|2020-12-04 16:23:40|4616.9|4614.1|4616.4|4613.6|4616.9|4614.1|4615.5|4612.7|50
1607099030000|2020-12-04 16:23:50|4616.7|4613.9|4616.2|4613.4|4617.9|4615.1|4616.2|4613.4|98
1607099040000|2020-12-04 16:24:00|4616.4|4613.6|4616.9|4614.1|4617.2|4614.4|4615.9|4613.1|116
1607099050000|2020-12-04 16:24:10|4617.2|4614.4|4617.2|4614.4|4617.9|4615.1|4616.9|4614.1|24
1607099060000|2020-12-04 16:24:20|4616.9|4614.1|4614.9|4612.1|4616.9|4614.1|4614.9|4612.1|66
1607099070000|2020-12-04 16:24:30|4615.2|4612.4|4616.9|4614.1|4617.2|4614.4|4615.2|4612.4|25
1607099080000|2020-12-04 16:24:40|4617.9|4615.1|4617.9|4615.1|4618.2|4615.4|4616.9|4614.1|37
1607099090000|2020-12-04 16:24:50|4618.2|4615.4|4619.2|4616.4|4619.5|4616.7|4617.9|4615.1|68
1607099100000|2020-12-04 16:25:00|4618.9|4616.1|4617.9|4615.1|4618.9|4616.1|4616.9|4614.1|36
1607099110000|2020-12-04 16:25:10|4618.2|4615.4|4616.2|4613.4|4618.9|4616.1|4614.2|4611.4|166
1607099120000|2020-12-04 16:25:20|4616.5|4613.7|4616.2|4613.4|4618.2|4615.4|4615.9|4613.1|78
1607099130000|2020-12-04 16:25:30|4616.5|4613.7|4615.9|4613.1|4616.9|4614.1|4615.9|4613.1|29
1607099140000|2020-12-04 16:25:40|4615.7|4612.9|4615.7|4612.9|4615.9|4613.1|4615.5|4612.7|19
1607099150000|2020-12-04 16:25:50|4615.9|4613.1|4616.2|4613.4|4616.9|4614.1|4615.9|4613.1|26
1607099160000|2020-12-04 16:26:00|4616.9|4614.1|4617.2|4614.4|4617.7|4614.9|4616.2|4613.4|26
1607099170000|2020-12-04 16:26:10|4617.4|4614.6|4616.9|4614.1|4618.2|4615.4|4616.9|4614.1|64
1607099180000|2020-12-04 16:26:20|4617.5|4614.7|4616.9|4614.1|4617.9|4615.1|4615.9|4613.1|67
1607099190000|2020-12-04 16:26:30|4616.5|4613.7|4615.9|4613.1|4617.9|4615.1|4615.9|4613.1|108
1607099200000|2020-12-04 16:26:40|4616.2|4613.4|4615.9|4613.1|4616.9|4614.1|4615.9|4613.1|51
1607099210000|2020-12-04 16:26:50|4615.2|4612.4|4615.9|4613.1|4616.2|4613.4|4614.9|4612.1|57
1607099220000|2020-12-04 16:27:00|4615.7|4612.9|4616.9|4614.1|4616.9|4614.1|4614.9|4612.1|66
1607099230000|2020-12-04 16:27:10|4616.4|4613.6|4615.7|4612.9|4617.7|4614.9|4615.2|4612.4|43
1607099240000|2020-12-04 16:27:20|4615.2|4612.4|4613.9|4611.1|4615.9|4613.1|4613.9|4611.1|36
1607099250000|2020-12-04 16:27:30|4614.2|4611.4|4615.9|4613.1|4615.9|4613.1|4613.9|4611.1|45
1607099260000|2020-12-04 16:27:40|4615.2|4612.4|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|19
1607099270000|2020-12-04 16:27:50|4615.2|4612.4|4613.9|4611.1|4615.2|4612.4|4613.9|4611.1|85
1607099280000|2020-12-04 16:28:00|4613.2|4610.4|4614.9|4612.1|4615.9|4613.1|4612.9|4610.1|70
1607099290000|2020-12-04 16:28:10|4614.2|4611.4|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|35
1607099300000|2020-12-04 16:28:20|4614.7|4611.9|4614.9|4612.1|4614.9|4612.1|4614.2|4611.4|16
1607099310000|2020-12-04 16:28:30|4614.7|4611.9|4616.9|4614.1|4618.5|4615.7|4614.7|4611.9|156
1607099320000|2020-12-04 16:28:40|4616.2|4613.4|4617.2|4614.4|4617.9|4615.1|4615.9|4613.1|28
1607099330000|2020-12-04 16:28:50|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4615.2|4612.4|73
1607099340000|2020-12-04 16:29:00|4617.2|4614.4|4617.9|4615.1|4618.5|4615.7|4616.7|4613.9|30
1607099350000|2020-12-04 16:29:10|4617.5|4614.7|4616.9|4614.1|4617.9|4615.1|4616.2|4613.4|91
1607099360000|2020-12-04 16:29:20|4616.5|4613.7|4617.9|4615.1|4617.9|4615.1|4616.5|4613.7|61
1607099370000|2020-12-04 16:29:30|4618.5|4615.7|4617.9|4615.1|4618.9|4616.1|4616.9|4614.1|64
1607099380000|2020-12-04 16:29:40|4618.2|4615.4|4620.5|4617.7|4620.9|4618.1|4617.9|4615.1|136
1607099390000|2020-12-04 16:29:50|4620.7|4617.9|4620.9|4618.1|4621.2|4618.4|4619.9|4617.1|107
1607099400000|2020-12-04 16:30:00|4620.2|4617.4|4620.9|4618.1|4621.9|4619.1|4619.9|4617.1|192
1607099410000|2020-12-04 16:30:10|4620.5|4617.7|4621.2|4618.4|4621.2|4618.4|4618.9|4616.1|124
1607099420000|2020-12-04 16:30:20|4620.9|4618.1|4620.9|4618.1|4621.7|4618.9|4619.2|4616.4|116
1607099430000|2020-12-04 16:30:30|4621.2|4618.4|4621.2|4618.4|4622.2|4619.4|4620.9|4618.1|151
1607099440000|2020-12-04 16:30:40|4620.9|4618.1|4620.2|4617.4|4621.5|4618.7|4619.9|4617.1|60
1607099450000|2020-12-04 16:30:50|4619.9|4617.1|4620.2|4617.4|4621.2|4618.4|4619.9|4617.1|41
1607099460000|2020-12-04 16:31:00|4620.9|4618.1|4620.7|4617.9|4620.9|4618.1|4619.9|4617.1|86
1607099470000|2020-12-04 16:31:10|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4620.5|4617.7|26
1607099480000|2020-12-04 16:31:20|4620.5|4617.7|4620.5|4617.7|4620.9|4618.1|4619.9|4617.1|44
1607099490000|2020-12-04 16:31:30|4620.2|4617.4|4619.2|4616.4|4621.2|4618.4|4618.5|4615.7|123
1607099500000|2020-12-04 16:31:40|4618.9|4616.1|4619.5|4616.7|4619.9|4617.1|4618.5|4615.7|58
1607099510000|2020-12-04 16:31:50|4619.2|4616.4|4620.5|4617.7|4620.5|4617.7|4619.2|4616.4|36
1607099520000|2020-12-04 16:32:00|4620.2|4617.4|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|17
1607099530000|2020-12-04 16:32:10|4620.2|4617.4|4618.5|4615.7|4620.2|4617.4|4618.5|4615.7|67
1607099540000|2020-12-04 16:32:20|4618.7|4615.9|4618.9|4616.1|4618.9|4616.1|4618.5|4615.7|8
1607099550000|2020-12-04 16:32:30|4619.2|4616.4|4617.9|4615.1|4620.2|4617.4|4617.9|4615.1|25
1607099560000|2020-12-04 16:32:40|4618.2|4615.4|4615.9|4613.1|4618.2|4615.4|4615.7|4612.9|62
1607099570000|2020-12-04 16:32:50|4616.2|4613.4|4616.9|4614.1|4616.9|4614.1|4615.9|4613.1|32
1607099580000|2020-12-04 16:33:00|4617.2|4614.4|4617.9|4615.1|4618.5|4615.7|4617.2|4614.4|25
1607099590000|2020-12-04 16:33:10|4618.2|4615.4|4618.7|4615.9|4618.9|4616.1|4617.9|4615.1|34
1607099600000|2020-12-04 16:33:20|4618.9|4616.1|4617.5|4614.7|4618.9|4616.1|4617.5|4614.7|56
1607099610000|2020-12-04 16:33:30|4617.9|4615.1|4618.9|4616.1|4619.9|4617.1|4617.5|4614.7|89
1607099620000|2020-12-04 16:33:40|4618.7|4615.9|4619.7|4616.9|4619.9|4617.1|4618.5|4615.7|97
1607099630000|2020-12-04 16:33:50|4619.5|4616.7|4619.9|4617.1|4620.4|4617.6|4618.9|4616.1|51
1607099640000|2020-12-04 16:34:00|4619.2|4616.4|4620.2|4617.4|4621.2|4618.4|4619.2|4616.4|85
1607099650000|2020-12-04 16:34:10|4619.9|4617.1|4619.2|4616.4|4620.2|4617.4|4618.9|4616.1|30
1607099660000|2020-12-04 16:34:20|4618.9|4616.1|4618.9|4616.1|4619.2|4616.4|4618.9|4616.1|9
1607099670000|2020-12-04 16:34:30|4619.2|4616.4|4619.9|4617.1|4620.2|4617.4|4619.2|4616.4|17
1607099680000|2020-12-04 16:34:40|4619.7|4616.9|4619.5|4616.7|4619.9|4617.1|4619.5|4616.7|17
1607099690000|2020-12-04 16:34:50|4618.9|4616.1|4619.2|4616.4|4619.2|4616.4|4618.9|4616.1|17
1607099700000|2020-12-04 16:35:00|4619.7|4616.9|4621.9|4619.1|4621.9|4619.1|4619.2|4616.4|53
1607099710000|2020-12-04 16:35:10|4621.5|4618.7|4620.9|4618.1|4621.5|4618.7|4619.9|4617.1|56
1607099720000|2020-12-04 16:35:20|4620.5|4617.7|4620.9|4618.1|4621.2|4618.4|4620.2|4617.4|59
1607099730000|2020-12-04 16:35:30|4621.2|4618.4|4618.9|4616.1|4621.2|4618.4|4618.2|4615.4|43
1607099740000|2020-12-04 16:35:40|4618.5|4615.7|4617.9|4615.1|4618.5|4615.7|4617.9|4615.1|27
1607099750000|2020-12-04 16:35:50|4618.2|4615.4|4617.9|4615.1|4618.9|4616.1|4617.2|4614.4|25
1607099760000|2020-12-04 16:36:00|4618.2|4615.4|4618.9|4616.1|4618.9|4616.1|4618.2|4615.4|20
1607099770000|2020-12-04 16:36:10|4619.2|4616.4|4618.9|4616.1|4619.5|4616.7|4618.9|4616.1|85
1607099780000|2020-12-04 16:36:20|4619.9|4617.1|4619.9|4617.1|4620.2|4617.4|4619.2|4616.4|16
1607099790000|2020-12-04 16:36:30|4620.2|4617.4|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|50
1607099800000|2020-12-04 16:36:40|4619.7|4616.9|4620.2|4617.4|4620.2|4617.4|4619.7|4616.9|93
1607099810000|2020-12-04 16:36:50|4620.5|4617.7|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|30
1607099820000|2020-12-04 16:37:00|4621.2|4618.4|4620.9|4618.1|4621.9|4619.1|4620.2|4617.4|36
1607099830000|2020-12-04 16:37:10|4620.5|4617.7|4620.9|4618.1|4621.2|4618.4|4620.2|4617.4|49
1607099840000|2020-12-04 16:37:20|4620.7|4617.9|4617.9|4615.1|4620.7|4617.9|4617.9|4615.1|50
1607099850000|2020-12-04 16:37:30|4618.2|4615.4|4618.2|4615.4|4618.2|4615.4|4617.9|4615.1|12
1607099860000|2020-12-04 16:37:40|4617.9|4615.1|4619.2|4616.4|4619.2|4616.4|4617.9|4615.1|15
1607099870000|2020-12-04 16:37:50|4619.9|4617.1|4620.7|4617.9|4620.9|4618.1|4619.9|4617.1|104
1607099880000|2020-12-04 16:38:00|4620.9|4618.1|4621.7|4618.9|4621.9|4619.1|4620.2|4617.4|28
1607099890000|2020-12-04 16:38:10|4621.9|4619.1|4620.9|4618.1|4621.9|4619.1|4620.9|4618.1|43
1607099900000|2020-12-04 16:38:20|4621.2|4618.4|4620.9|4618.1|4621.5|4618.7|4620.9|4618.1|27
1607099910000|2020-12-04 16:38:30|4621.2|4618.4|4622.7|4619.9|4622.9|4620.1|4621.2|4618.4|74
1607099920000|2020-12-04 16:38:40|4622.5|4619.7|4623.9|4621.1|4624.2|4621.4|4622.2|4619.4|102
1607099930000|2020-12-04 16:38:50|4624.2|4621.4|4623.9|4621.1|4624.2|4621.4|4623.9|4621.1|39
1607099940000|2020-12-04 16:39:00|4624.2|4621.4|4624.9|4622.1|4624.9|4622.1|4624.2|4621.4|96
1607099950000|2020-12-04 16:39:10|4624.7|4621.9|4625.2|4622.4|4625.9|4623.1|4624.7|4621.9|54
1607099960000|2020-12-04 16:39:20|4625.9|4623.1|4626.9|4624.1|4626.9|4624.1|4625.2|4622.4|78
1607099970000|2020-12-04 16:39:30|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4625.9|4623.1|61
1607099980000|2020-12-04 16:39:40|4626.5|4623.7|4625.9|4623.1|4626.5|4623.7|4625.9|4623.1|28
1607099990000|2020-12-04 16:39:50|4626.2|4623.4|4625.9|4623.1|4626.2|4623.4|4625.9|4623.1|6
1607100000000|2020-12-04 16:40:00|4626.2|4623.4|4627.9|4625.1|4628.9|4626.1|4625.9|4623.1|337
1607100010000|2020-12-04 16:40:10|4628.2|4625.4|4628.2|4625.4|4628.5|4625.7|4627.9|4625.1|75
1607100020000|2020-12-04 16:40:20|4628.7|4625.9|4632.5|4629.7|4632.7|4629.9|4628.7|4625.9|277
1607100030000|2020-12-04 16:40:30|4632.9|4630.1|4634.9|4632.1|4636.2|4633.4|4632.9|4630.1|185
1607100040000|2020-12-04 16:40:40|4634.5|4631.7|4632.5|4629.7|4634.5|4631.7|4632.5|4629.7|104
1607100050000|2020-12-04 16:40:50|4632.7|4629.9|4635.9|4633.1|4635.9|4633.1|4632.7|4629.9|120
1607100060000|2020-12-04 16:41:00|4636.2|4633.4|4635.9|4633.1|4636.5|4633.7|4634.5|4631.7|172
1607100070000|2020-12-04 16:41:10|4636.2|4633.4|4634.9|4632.1|4636.9|4634.1|4634.9|4632.1|155
1607100080000|2020-12-04 16:41:20|4634.7|4631.9|4635.7|4632.9|4635.9|4633.1|4633.9|4631.1|59
1607100090000|2020-12-04 16:41:30|4635.5|4632.7|4633.9|4631.1|4635.9|4633.1|4633.9|4631.1|52
1607100100000|2020-12-04 16:41:40|4634.2|4631.4|4631.7|4628.9|4634.2|4631.4|4631.2|4628.4|80
1607100110000|2020-12-04 16:41:50|4631.5|4628.7|4632.9|4630.1|4633.2|4630.4|4631.2|4628.4|24
1607100120000|2020-12-04 16:42:00|4633.2|4630.4|4634.2|4631.4|4634.2|4631.4|4632.7|4629.9|86
1607100130000|2020-12-04 16:42:10|4633.9|4631.1|4632.5|4629.7|4633.9|4631.1|4632.2|4629.4|81
1607100140000|2020-12-04 16:42:20|4631.9|4629.1|4632.2|4629.4|4632.2|4629.4|4630.9|4628.1|47
1607100150000|2020-12-04 16:42:30|4632.5|4629.7|4633.2|4630.4|4633.2|4630.4|4632.5|4629.7|38
1607100160000|2020-12-04 16:42:40|4632.9|4630.1|4632.7|4629.9|4633.2|4630.4|4632.7|4629.9|20
1607100170000|2020-12-04 16:42:50|4632.5|4629.7|4632.5|4629.7|4633.2|4630.4|4632.2|4629.4|26
1607100180000|2020-12-04 16:43:00|4632.7|4629.9|4632.2|4629.4|4632.9|4630.1|4631.5|4628.7|33
1607100190000|2020-12-04 16:43:10|4631.9|4629.1|4631.2|4628.4|4631.9|4629.1|4630.9|4628.1|47
1607100200000|2020-12-04 16:43:20|4630.9|4628.1|4630.9|4628.1|4631.2|4628.4|4630.5|4627.7|44
1607100210000|2020-12-04 16:43:30|||||||||5
1607100220000|2020-12-04 16:43:40|4631.2|4628.4|4631.9|4629.1|4632.5|4629.7|4631.2|4628.4|46
1607100230000|2020-12-04 16:43:50|4632.2|4629.4|4632.2|4629.4|4633.2|4630.4|4632.2|4629.4|40
1607100240000|2020-12-04 16:44:00|4631.9|4629.1|4631.9|4629.1|4631.9|4629.1|4631.9|4629.1|1
1607100250000|2020-12-04 16:44:10|4631.5|4628.7|4633.2|4630.4|4633.5|4630.7|4631.5|4628.7|68
1607100260000|2020-12-04 16:44:20|4632.9|4630.1|4631.9|4629.1|4632.9|4630.1|4631.2|4628.4|40
1607100270000|2020-12-04 16:44:30|4631.7|4628.9|4631.9|4629.1|4631.9|4629.1|4631.2|4628.4|12
1607100280000|2020-12-04 16:44:40|4632.2|4629.4|4632.9|4630.1|4632.9|4630.1|4631.9|4629.1|43
1607100290000|2020-12-04 16:44:50|4633.9|4631.1|4632.9|4630.1|4634.9|4632.1|4632.9|4630.1|121
1607100300000|2020-12-04 16:45:00|4633.9|4631.1|4633.9|4631.1|4634.9|4632.1|4633.9|4631.1|105
1607100310000|2020-12-04 16:45:10|4633.4|4630.6|4633.2|4630.4|4633.9|4631.1|4632.9|4630.1|30
1607100320000|2020-12-04 16:45:20|4633.7|4630.9|4633.9|4631.1|4634.2|4631.4|4633.7|4630.9|28
1607100330000|2020-12-04 16:45:30|4634.2|4631.4|4633.2|4630.4|4634.9|4632.1|4633.2|4630.4|53
1607100340000|2020-12-04 16:45:40|4633.9|4631.1|4632.9|4630.1|4633.9|4631.1|4632.5|4629.7|53
1607100350000|2020-12-04 16:45:50|4633.2|4630.4|4631.5|4628.7|4633.2|4630.4|4631.5|4628.7|23
1607100360000|2020-12-04 16:46:00|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4630.9|4628.1|46
1607100370000|2020-12-04 16:46:10|4630.9|4628.1|4631.2|4628.4|4631.2|4628.4|4630.9|4628.1|6
1607100380000|2020-12-04 16:46:20|4630.9|4628.1|4631.9|4629.1|4631.9|4629.1|4630.2|4627.4|43
1607100390000|2020-12-04 16:46:30|4632.2|4629.4|4631.9|4629.1|4632.9|4630.1|4631.9|4629.1|38
1607100400000|2020-12-04 16:46:40|4632.2|4629.4|4630.9|4628.1|4632.2|4629.4|4630.9|4628.1|21
1607100410000|2020-12-04 16:46:50|4629.9|4627.1|4628.9|4626.1|4629.9|4627.1|4628.9|4626.1|84
1607100420000|2020-12-04 16:47:00|4628.2|4625.4|4627.9|4625.1|4628.9|4626.1|4627.9|4625.1|78
1607100430000|2020-12-04 16:47:10|4628.2|4625.4|4628.9|4626.1|4628.9|4626.1|4627.9|4625.1|30
1607100440000|2020-12-04 16:47:20|||||||||13
1607100450000|2020-12-04 16:47:30|4628.2|4625.4|4627.9|4625.1|4628.9|4626.1|4627.9|4625.1|18
1607100460000|2020-12-04 16:47:40|4627.5|4624.7|4625.2|4622.4|4627.5|4624.7|4625.2|4622.4|93
1607100470000|2020-12-04 16:47:50|4625.7|4622.9|4623.7|4620.9|4625.9|4623.1|4623.5|4620.7|245
1607100480000|2020-12-04 16:48:00|4623.5|4620.7|4623.9|4621.1|4623.9|4621.1|4623.5|4620.7|44
1607100490000|2020-12-04 16:48:10|4623.7|4620.9|4622.9|4620.1|4623.9|4621.1|4622.9|4620.1|17
1607100500000|2020-12-04 16:48:20|4623.2|4620.4|4623.2|4620.4|4623.2|4620.4|4622.9|4620.1|11
1607100510000|2020-12-04 16:48:30|4623.5|4620.7|4622.9|4620.1|4623.9|4621.1|4622.9|4620.1|106
1607100520000|2020-12-04 16:48:40|4623.2|4620.4|4622.2|4619.4|4623.2|4620.4|4621.9|4619.1|35
1607100530000|2020-12-04 16:48:50|4622.9|4620.1|4622.2|4619.4|4622.9|4620.1|4622.2|4619.4|32
1607100540000|2020-12-04 16:49:00|4622.5|4619.7|4621.9|4619.1|4622.9|4620.1|4621.5|4618.7|23
1607100550000|2020-12-04 16:49:10|4622.2|4619.4|4620.2|4617.4|4622.2|4619.4|4619.9|4617.1|34
1607100560000|2020-12-04 16:49:20|4620.7|4617.9|4620.2|4617.4|4620.9|4618.1|4620.2|4617.4|37
1607100570000|2020-12-04 16:49:30|4620.7|4617.9|4621.9|4619.1|4621.9|4619.1|4620.7|4617.9|71
1607100580000|2020-12-04 16:49:40|4621.4|4618.6|4621.9|4619.1|4621.9|4619.1|4620.9|4618.1|191
1607100590000|2020-12-04 16:49:50|4621.2|4618.4|4620.5|4617.7|4621.9|4619.1|4620.2|4617.4|23
1607100600000|2020-12-04 16:50:00|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4620.2|4617.4|41
1607100610000|2020-12-04 16:50:10|4621.2|4618.4|4620.9|4618.1|4621.2|4618.4|4620.9|4618.1|1
1607100620000|2020-12-04 16:50:20|4620.5|4617.7|4619.9|4617.1|4620.5|4617.7|4619.9|4617.1|1263
1607100630000|2020-12-04 16:50:30|4620.2|4617.4|4619.2|4616.4|4620.2|4617.4|4619.2|4616.4|52
1607100640000|2020-12-04 16:50:40|4618.9|4616.1|4619.2|4616.4|4619.2|4616.4|4618.9|4616.1|18
1607100650000|2020-12-04 16:50:50|4619.5|4616.7|4619.5|4616.7|4619.9|4617.1|4619.2|4616.4|25
1607100660000|2020-12-04 16:51:00|4619.9|4617.1|4620.2|4617.4|4621.2|4618.4|4619.5|4616.7|41
1607100670000|2020-12-04 16:51:10|4620.5|4617.7|4619.9|4617.1|4620.5|4617.7|4619.5|4616.7|33
1607100680000|2020-12-04 16:51:20|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|4619.9|4617.1|315
1607100690000|2020-12-04 16:51:30|4620.7|4617.9|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|19
1607100700000|2020-12-04 16:51:40|||||||||4
1607100710000|2020-12-04 16:51:50|4620.9|4618.1|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|22
1607100720000|2020-12-04 16:52:00|4619.7|4616.9|4618.9|4616.1|4619.7|4616.9|4618.9|4616.1|58
1607100730000|2020-12-04 16:52:10|4618.5|4615.7|4618.9|4616.1|4619.2|4616.4|4618.2|4615.4|49
1607100740000|2020-12-04 16:52:20|4619.2|4616.4|4619.2|4616.4|4619.7|4616.9|4619.2|4616.4|31
1607100750000|2020-12-04 16:52:30|4619.4|4616.6|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|9
1607100760000|2020-12-04 16:52:40|4619.2|4616.4|4619.9|4617.1|4620.2|4617.4|4619.2|4616.4|14
1607100770000|2020-12-04 16:52:50|||||||||1
1607100780000|2020-12-04 16:53:00|4620.2|4617.4|4621.9|4619.1|4621.9|4619.1|4619.9|4617.1|30
1607100790000|2020-12-04 16:53:10|4621.2|4618.4|4622.5|4619.7|4622.9|4620.1|4620.9|4618.1|106
1607100800000|2020-12-04 16:53:20|4622.7|4619.9|4621.5|4618.7|4622.9|4620.1|4621.5|4618.7|52
1607100810000|2020-12-04 16:53:30|4621.2|4618.4|4620.5|4617.7|4621.5|4618.7|4619.9|4617.1|16
1607100820000|2020-12-04 16:53:40|4620.7|4617.9|4621.2|4618.4|4621.2|4618.4|4620.5|4617.7|5
1607100830000|2020-12-04 16:53:50|4620.9|4618.1|4619.2|4616.4|4621.7|4618.9|4619.2|4616.4|176
1607100840000|2020-12-04 16:54:00|4619.5|4616.7|4618.7|4615.9|4619.5|4616.7|4618.5|4615.7|39
1607100850000|2020-12-04 16:54:10|4618.5|4615.7|4618.2|4615.4|4618.5|4615.7|4617.9|4615.1|15
1607100860000|2020-12-04 16:54:20|4617.9|4615.1|4618.2|4615.4|4618.5|4615.7|4617.5|4614.7|43
1607100870000|2020-12-04 16:54:30|4617.9|4615.1|4618.2|4615.4|4618.5|4615.7|4617.9|4615.1|7
1607100880000|2020-12-04 16:54:40|4617.9|4615.1|4616.2|4613.4|4617.9|4615.1|4615.9|4613.1|44
1607100890000|2020-12-04 16:54:50|4616.5|4613.7|4617.2|4614.4|4617.2|4614.4|4615.5|4612.7|127
1607100900000|2020-12-04 16:55:00|4616.9|4614.1|4615.9|4613.1|4617.2|4614.4|4615.5|4612.7|28
1607100910000|2020-12-04 16:55:10|4615.7|4612.9|4614.2|4611.4|4615.7|4612.9|4613.9|4611.1|67
1607100920000|2020-12-04 16:55:20|4613.9|4611.1|4612.9|4610.1|4613.9|4611.1|4611.9|4609.1|87
1607100930000|2020-12-04 16:55:30|4613.9|4611.1|4613.2|4610.4|4613.9|4611.1|4612.9|4610.1|62
1607100940000|2020-12-04 16:55:40|4612.9|4610.1|4613.9|4611.1|4613.9|4611.1|4612.9|4610.1|59
1607100950000|2020-12-04 16:55:50|4613.7|4610.9|4613.2|4610.4|4613.7|4610.9|4612.9|4610.1|48
1607100960000|2020-12-04 16:56:00|4613.7|4610.9|4612.5|4609.7|4613.9|4611.1|4611.7|4608.9|66
1607100970000|2020-12-04 16:56:10|4612.2|4609.4|4611.5|4608.7|4612.2|4609.4|4611.5|4608.7|28
1607100980000|2020-12-04 16:56:20|4611.2|4608.4|4608.9|4606.1|4611.5|4608.7|4608.9|4606.1|140
1607100990000|2020-12-04 16:56:30|4609.5|4606.7|4609.2|4606.4|4609.5|4606.7|4609.2|4606.4|50
1607101000000|2020-12-04 16:56:40|4609.5|4606.7|4609.7|4606.9|4609.9|4607.1|4608.9|4606.1|59
1607101010000|2020-12-04 16:56:50|4609.5|4606.7|4609.2|4606.4|4609.5|4606.7|4608.9|4606.1|13
1607101020000|2020-12-04 16:57:00|4608.9|4606.1|4609.2|4606.4|4609.9|4607.1|4608.9|4606.1|32
1607101030000|2020-12-04 16:57:10|4608.9|4606.1|4609.5|4606.7|4609.9|4607.1|4608.9|4606.1|59
1607101040000|2020-12-04 16:57:20|4609.7|4606.9|4609.9|4607.1|4609.9|4607.1|4609.5|4606.7|30
1607101050000|2020-12-04 16:57:30|||||||||1
1607101060000|2020-12-04 16:57:40|4609.5|4606.7|4608.9|4606.1|4609.5|4606.7|4608.9|4606.1|44
1607101070000|2020-12-04 16:57:50|4609.2|4606.4|4606.9|4604.1|4609.5|4606.7|4606.9|4604.1|158
1607101080000|2020-12-04 16:58:00|4607.2|4604.4|4605.5|4602.7|4607.2|4604.4|4605.5|4602.7|75
1607101090000|2020-12-04 16:58:10|4605.9|4603.1|4605.3|4602.5|4606.2|4603.4|4604.5|4601.7|463
1607101100000|2020-12-04 16:58:20|4605.5|4602.7|4604.8|4602|4605.5|4602.7|4604.5|4601.7|88
1607101110000|2020-12-04 16:58:30|4605.3|4602.5|4603.8|4601|4605.5|4602.7|4602.5|4599.7|114
1607101120000|2020-12-04 16:58:40|4603.5|4600.7|4602.5|4599.7|4604|4601.2|4602.5|4599.7|21
1607101130000|2020-12-04 16:58:50|4602|4599.2|4603.8|4601|4604.5|4601.7|4601.7|4598.9|97
1607101140000|2020-12-04 16:59:00|4603.5|4600.7|4604.8|4602|4604.8|4602|4603|4600.2|61
1607101150000|2020-12-04 16:59:10|4605|4602.2|4601.5|4598.7|4605|4602.2|4601.5|4598.7|74
1607101160000|2020-12-04 16:59:20|4601|4598.2|4595.8|4593|4601|4598.2|4595.3|4592.5|311
1607101170000|2020-12-04 16:59:30|4596|4593.2|4596.8|4594|4598.5|4595.7|4594.8|4592|158
1607101180000|2020-12-04 16:59:40|4597|4594.2|4597|4594.2|4597|4594.2|4596.8|4594|26
1607101190000|2020-12-04 16:59:50|4597.5|4594.7|4596.8|4594|4598.5|4595.7|4596.8|4594|80
1607101200000|2020-12-04 17:00:00|4597|4594.2|4598.3|4595.5|4599.5|4596.7|4597|4594.2|151
1607101210000|2020-12-04 17:00:10|4598.5|4595.7|4598.5|4595.7|4600.3|4597.5|4598|4595.2|121
1607101220000|2020-12-04 17:00:20|4598.8|4596|4594.8|4592|4598.8|4596|4594.8|4592|73
1607101230000|2020-12-04 17:00:30|4595|4592.2|4595|4592.2|4595.8|4593|4594.8|4592|38
1607101240000|2020-12-04 17:00:40|4595.5|4592.7|4596|4593.2|4596|4593.2|4594.5|4591.7|68
1607101250000|2020-12-04 17:00:50|4596.8|4594|4598|4595.2|4598.5|4595.7|4596.5|4593.7|72
1607101260000|2020-12-04 17:01:00|4598.3|4595.5|4599|4596.2|4599.5|4596.7|4598|4595.2|66
1607101270000|2020-12-04 17:01:10|4598.8|4596|4599|4596.2|4599|4596.2|4597.8|4595|152
1607101280000|2020-12-04 17:01:20|4599.5|4596.7|4601|4598.2|4601.3|4598.5|4599|4596.2|72
1607101290000|2020-12-04 17:01:30|4601.3|4598.5|4600.5|4597.7|4601.5|4598.7|4599.8|4597|65
1607101300000|2020-12-04 17:01:40|4600.8|4598|4597|4594.2|4600.8|4598|4596.8|4594|63
1607101310000|2020-12-04 17:01:50|4596.5|4593.7|4596.8|4594|4597|4594.2|4596.5|4593.7|6
1607101320000|2020-12-04 17:02:00|4596.5|4593.7|4596.8|4594|4596.8|4594|4596.3|4593.5|14
1607101330000|2020-12-04 17:02:10|4596.5|4593.7|4595.8|4593|4597|4594.2|4595.3|4592.5|50
1607101340000|2020-12-04 17:02:20|4596|4593.2|4595.8|4593|4596.5|4593.7|4595.5|4592.7|33
1607101350000|2020-12-04 17:02:30|4596|4593.2|4596.8|4594|4596.8|4594|4596|4593.2|47
1607101360000|2020-12-04 17:02:40|4596.5|4593.7|4594.8|4592|4596.8|4594|4593.5|4590.7|124
1607101370000|2020-12-04 17:02:50|4595.3|4592.5|4596.8|4594|4597|4594.2|4595.3|4592.5|25
1607101380000|2020-12-04 17:03:00|4596.3|4593.5|4597.5|4594.7|4597.8|4595|4595.8|4593|19
1607101390000|2020-12-04 17:03:10|4597|4594.2|4597|4594.2|4598|4595.2|4597|4594.2|58
1607101400000|2020-12-04 17:03:20|4596.5|4593.7|4597|4594.2|4597|4594.2|4596.5|4593.7|4
1607101410000|2020-12-04 17:03:30|4596.8|4594|4596.5|4593.7|4596.8|4594|4596|4593.2|61
1607101420000|2020-12-04 17:03:40|4596.8|4594|4596.8|4594|4596.8|4594|4596.5|4593.7|3
1607101430000|2020-12-04 17:03:50|4597|4594.2|4597|4594.2|4597.3|4594.5|4596|4593.2|36
1607101440000|2020-12-04 17:04:00|4596.5|4593.7|4593.8|4591|4596.5|4593.7|4593.8|4591|117
1607101450000|2020-12-04 17:04:10|4594|4591.2|4594.5|4591.7|4594.5|4591.7|4593.5|4590.7|62
1607101460000|2020-12-04 17:04:20|4595|4592.2|4595.5|4592.7|4595.5|4592.7|4594.8|4592|16
1607101470000|2020-12-04 17:04:30|4596|4593.2|4595.8|4593|4596|4593.2|4595.5|4592.7|57
1607101480000|2020-12-04 17:04:40|4596.2|4593.4|4596.8|4594|4597.5|4594.7|4596.2|4593.4|43
1607101490000|2020-12-04 17:04:50|4597.5|4594.7|4599.8|4597|4600.3|4597.5|4596.5|4593.7|157
1607101500000|2020-12-04 17:05:00|4599.5|4596.7|4596.8|4594|4599.5|4596.7|4596.5|4593.7|72
1607101510000|2020-12-04 17:05:10|4597.2|4594.4|4597.8|4595|4598|4595.2|4597.2|4594.4|22
1607101520000|2020-12-04 17:05:20|4598.5|4595.7|4598.5|4595.7|4600.5|4597.7|4597.5|4594.7|144
1607101530000|2020-12-04 17:05:30|4598.8|4596|4598.8|4596|4599.5|4596.7|4598.5|4595.7|38
1607101540000|2020-12-04 17:05:40|4598.5|4595.7|4598.5|4595.7|4599.5|4596.7|4598.5|4595.7|15
1607101550000|2020-12-04 17:05:50|4598.8|4596|4598.8|4596|4599.5|4596.7|4598.8|4596|35
1607101560000|2020-12-04 17:06:00|4599|4596.2|4598.8|4596|4599|4596.2|4598.8|4596|14
1607101570000|2020-12-04 17:06:10|4598.5|4595.7|4597.8|4595|4598.5|4595.7|4597|4594.2|80
1607101580000|2020-12-04 17:06:20|4598|4595.2|4597.5|4594.7|4598|4595.2|4597.5|4594.7|4
1607101590000|2020-12-04 17:06:30|4597|4594.2|4596.8|4594|4597|4594.2|4596.5|4593.7|16
1607101600000|2020-12-04 17:06:40|4597|4594.2|4596.8|4594|4597|4594.2|4596.5|4593.7|1
1607101610000|2020-12-04 17:06:50|4597|4594.2|4596.8|4594|4597.5|4594.7|4596.5|4593.7|21
1607101620000|2020-12-04 17:07:00|4596.5|4593.7|4596.8|4594|4597.8|4595|4596|4593.2|46
1607101630000|2020-12-04 17:07:10|4597.3|4594.5|4598|4595.2|4598|4595.2|4596.8|4594|11
1607101640000|2020-12-04 17:07:20|4597.5|4594.7|4596.8|4594|4597.8|4595|4596.5|4593.7|24
1607101650000|2020-12-04 17:07:30|4596.5|4593.7|4596.8|4594|4596.8|4594|4596|4593.2|9
1607101660000|2020-12-04 17:07:40|4597|4594.2|4596.8|4594|4597|4594.2|4596.8|4594|7
1607101670000|2020-12-04 17:07:50|4596.5|4593.7|4596|4593.2|4596.5|4593.7|4596|4593.2|12
1607101680000|2020-12-04 17:08:00|4595.8|4593|4599|4596.2|4599|4596.2|4595.8|4593|30
1607101690000|2020-12-04 17:08:10|4598.8|4596|4597|4594.2|4599.5|4596.7|4597|4594.2|103
1607101700000|2020-12-04 17:08:20|4597.3|4594.5|4596.8|4594|4597.5|4594.7|4596.8|4594|28
1607101710000|2020-12-04 17:08:30|4597|4594.2|4598|4595.2|4598|4595.2|4597|4594.2|4
1607101720000|2020-12-04 17:08:40|4598.5|4595.7|4598.5|4595.7|4599.5|4596.7|4598.3|4595.5|39
1607101730000|2020-12-04 17:08:50|4598|4595.2|4598.8|4596|4600|4597.2|4598|4595.2|75
1607101740000|2020-12-04 17:09:00|4598.5|4595.7|4599|4596.2|4599.8|4597|4598.5|4595.7|54
1607101750000|2020-12-04 17:09:10|4598.5|4595.7|4598.8|4596|4599|4596.2|4598.5|4595.7|10
1607101760000|2020-12-04 17:09:20|4598.5|4595.7|4597.8|4595|4598.8|4596|4597.8|4595|41
1607101770000|2020-12-04 17:09:30|4597.5|4594.7|4598|4595.2|4598|4595.2|4597|4594.2|16
1607101780000|2020-12-04 17:09:40|4597.8|4595|4597.8|4595|4597.8|4595|4597.5|4594.7|3
1607101790000|2020-12-04 17:09:50|4597.5|4594.7|4597|4594.2|4597.5|4594.7|4596.5|4593.7|25
1607101800000|2020-12-04 17:10:00|4597.5|4594.7|4596.5|4593.7|4597.5|4594.7|4595.5|4592.7|56
1607101810000|2020-12-04 17:10:10|4596|4593.2|4595.8|4593|4596|4593.2|4595.8|4593|8
1607101820000|2020-12-04 17:10:20|4596|4593.2|4597.5|4594.7|4597.5|4594.7|4595.8|4593|38
1607101830000|2020-12-04 17:10:30|4597|4594.2|4596.5|4593.7|4597|4594.2|4595|4592.2|103
1607101840000|2020-12-04 17:10:40|4596.3|4593.5|4596.3|4593.5|4596.8|4594|4595.8|4593|19
1607101850000|2020-12-04 17:10:50|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|1
1607101860000|2020-12-04 17:11:00|4596|4593.2|4596.5|4593.7|4596.5|4593.7|4596|4593.2|11
1607101870000|2020-12-04 17:11:10|4596.8|4594|4596.5|4593.7|4597|4594.2|4596.5|4593.7|3
1607101880000|2020-12-04 17:11:20|4596|4593.2|4595.8|4593|4596|4593.2|4595.8|4593|11
1607101890000|2020-12-04 17:11:30|4595.5|4592.7|4596.5|4593.7|4596.8|4594|4595.5|4592.7|23
1607101900000|2020-12-04 17:11:40|4595.8|4593|4595.5|4592.7|4595.8|4593|4595.5|4592.7|23
1607101910000|2020-12-04 17:11:50|4595.8|4593|4595.8|4593|4596.5|4593.7|4595.5|4592.7|23
1607101920000|2020-12-04 17:12:00|4595.5|4592.7|4595.5|4592.7|4595.8|4593|4595|4592.2|45
1607101930000|2020-12-04 17:12:10|4595.8|4593|4595.5|4592.7|4595.8|4593|4595.5|4592.7|11
1607101940000|2020-12-04 17:12:20|4595|4592.2|4596.8|4594|4597|4594.2|4595|4592.2|44
1607101950000|2020-12-04 17:12:30|4596.5|4593.7|4595.8|4593|4596.8|4594|4595.8|4593|36
1607101960000|2020-12-04 17:12:40|4596|4593.2|4595.8|4593|4596.8|4594|4595.8|4593|33
1607101970000|2020-12-04 17:12:50|||||||||3
1607101980000|2020-12-04 17:13:00|4596|4593.2|4595.8|4593|4596|4593.2|4595.8|4593|8
1607101990000|2020-12-04 17:13:10|4595|4592.2|4595.8|4593|4595.8|4593|4595|4592.2|18
1607102000000|2020-12-04 17:13:20|4595.5|4592.7|4595.8|4593|4596|4593.2|4595.5|4592.7|4
1607102010000|2020-12-04 17:13:30|4596|4593.2|4595.5|4592.7|4596|4593.2|4595|4592.2|61
1607102020000|2020-12-04 17:13:40|4595|4592.2|4594.8|4592|4595|4592.2|4594.8|4592|43
1607102030000|2020-12-04 17:13:50|4594.5|4591.7|4595|4592.2|4595|4592.2|4594.5|4591.7|8
1607102040000|2020-12-04 17:14:00|4594.8|4592|4594.8|4592|4595.3|4592.5|4594.5|4591.7|27
1607102050000|2020-12-04 17:14:10|4594.3|4591.5|4594.8|4592|4595|4592.2|4594.3|4591.5|184
1607102060000|2020-12-04 17:14:20|4594.5|4591.7|4595|4592.2|4595|4592.2|4594|4591.2|31
1607102070000|2020-12-04 17:14:30|4594.8|4592|4594.8|4592|4594.8|4592|4594|4591.2|39
1607102080000|2020-12-04 17:14:40|4594.5|4591.7|4595|4592.2|4595|4592.2|4594|4591.2|78
1607102090000|2020-12-04 17:14:50|4594.8|4592|4595|4592.2|4595|4592.2|4594.8|4592|48
1607102100000|2020-12-04 17:15:00|4594.8|4592|4596|4593.2|4596|4593.2|4594.8|4592|48
1607102110000|2020-12-04 17:15:10|||||||||6
1607102120000|2020-12-04 17:15:20|||||||||2
1607102130000|2020-12-04 17:15:30|||||||||18
1607102140000|2020-12-04 17:15:40|4595.8|4593|4594.8|4592|4595.8|4593|4594|4591.2|70
1607102150000|2020-12-04 17:15:50|4594.5|4591.7|4594.8|4592|4595|4592.2|4594|4591.2|29
1607102160000|2020-12-04 17:16:00|4595|4592.2|4595|4592.2|4595|4592.2|4595|4592.2|18
1607102170000|2020-12-04 17:16:10|4594|4591.2|4594.8|4592|4594.8|4592|4594|4591.2|67
1607102180000|2020-12-04 17:16:20|4594.3|4591.5|4595|4592.2|4595|4592.2|4594|4591.2|8
1607102190000|2020-12-04 17:16:30|||||||||12
1607102200000|2020-12-04 17:16:40|4595.8|4593|4596|4593.2|4596|4593.2|4595.8|4593|41
1607102210000|2020-12-04 17:16:50|4595.8|4593|4595.8|4593|4596|4593.2|4595|4592.2|35
1607102220000|2020-12-04 17:17:00|4596|4593.2|4596|4593.2|4596|4593.2|4595|4592.2|36
1607102230000|2020-12-04 17:17:10|4595.5|4592.7|4595|4592.2|4595.8|4593|4595|4592.2|13
1607102240000|2020-12-04 17:17:20|||||||||3
1607102250000|2020-12-04 17:17:30|||||||||16
1607102260000|2020-12-04 17:17:40|4594.8|4592|4594.8|4592|4595|4592.2|4594.8|4592|34
1607102270000|2020-12-04 17:17:50|4595|4592.2|4594|4591.2|4595|4592.2|4593.8|4591|41
1607102280000|2020-12-04 17:18:00|4593|4590.2|4593|4590.2|4593|4590.2|4592.3|4589.5|76
1607102290000|2020-12-04 17:18:10|4592|4589.2|4592|4589.2|4592|4589.2|4591.8|4589|79
1607102300000|2020-12-04 17:18:20|4591.6|4588.8|4592|4589.2|4592|4589.2|4591|4588.2|61
1607102310000|2020-12-04 17:18:30|4591.8|4589|4592|4589.2|4592|4589.2|4591.8|4589|6
1607102320000|2020-12-04 17:18:40|4591.8|4589|4589|4586.2|4591.8|4589|4588|4585.2|267
1607102330000|2020-12-04 17:18:50|4588.8|4586|4590|4587.2|4590|4587.2|4588|4585.2|154
1607102340000|2020-12-04 17:19:00|4589.6|4586.8|4588.8|4586|4590|4587.2|4587.6|4584.8|465
1607102350000|2020-12-04 17:19:10|4588.6|4585.8|4590|4587.2|4590.3|4587.5|4588.6|4585.8|43
1607102360000|2020-12-04 17:19:20|4589.6|4586.8|4590.3|4587.5|4590.3|4587.5|4589.3|4586.5|74
1607102370000|2020-12-04 17:19:30|4590.6|4587.8|4590|4587.2|4590.6|4587.8|4590|4587.2|76
1607102380000|2020-12-04 17:19:40|4590.3|4587.5|4591.8|4589|4592.3|4589.5|4590|4587.2|56
1607102390000|2020-12-04 17:19:50|4591.6|4588.8|4594.8|4592|4595|4592.2|4591.6|4588.8|98
1607102400000|2020-12-04 17:20:00|4595|4592.2|4593.6|4590.8|4595|4592.2|4593|4590.2|90
1607102410000|2020-12-04 17:20:10|4593.3|4590.5|4594|4591.2|4594|4591.2|4593.3|4590.5|39
1607102420000|2020-12-04 17:20:20|4594.3|4591.5|4596.3|4593.5|4596.3|4593.5|4594.3|4591.5|127
1607102430000|2020-12-04 17:20:30|4596.5|4593.7|4596.8|4594|4597|4594.2|4596.3|4593.5|68
1607102440000|2020-12-04 17:20:40|4597|4594.2|4595.3|4592.5|4597|4594.2|4595|4592.2|108
1607102450000|2020-12-04 17:20:50|4595.6|4592.8|4593|4590.2|4595.6|4592.8|4593|4590.2|66
1607102460000|2020-12-04 17:21:00|4594|4591.2|4595|4592.2|4595|4592.2|4594|4591.2|66
1607102470000|2020-12-04 17:21:10|4594.5|4591.7|4595|4592.2|4595|4592.2|4594.3|4591.5|67
1607102480000|2020-12-04 17:21:20|4594.3|4591.5|4593.3|4590.5|4595|4592.2|4593.3|4590.5|44
1607102490000|2020-12-04 17:21:30|4593|4590.2|4593.3|4590.5|4593.3|4590.5|4592|4589.2|72
1607102500000|2020-12-04 17:21:40|4593.6|4590.8|4594|4591.2|4594|4591.2|4593.6|4590.8|60
1607102510000|2020-12-04 17:21:50|4594.3|4591.5|4594.6|4591.8|4594.6|4591.8|4594.3|4591.5|53
1607102520000|2020-12-04 17:22:00|4595|4592.2|4598.6|4595.8|4598.6|4595.8|4595|4592.2|103
1607102530000|2020-12-04 17:22:10|4598.3|4595.5|4598.6|4595.8|4599.3|4596.5|4597.6|4594.8|151
1607102540000|2020-12-04 17:22:20|4598.8|4596|4598.3|4595.5|4599|4596.2|4598.3|4595.5|18
1607102550000|2020-12-04 17:22:30|4598.6|4595.8|4598.6|4595.8|4599|4596.2|4598.6|4595.8|28
1607102560000|2020-12-04 17:22:40|4598.3|4595.5|4598.3|4595.5|4598.6|4595.8|4598.3|4595.5|8
1607102570000|2020-12-04 17:22:50|4597.6|4594.8|4596.8|4594|4597.6|4594.8|4596.6|4593.8|52
1607102580000|2020-12-04 17:23:00|4597|4594.2|4595.3|4592.5|4597|4594.2|4595|4592.2|135
1607102590000|2020-12-04 17:23:10|4595.1|4592.3|4596.3|4593.5|4597.3|4594.5|4594.8|4592|27
1607102600000|2020-12-04 17:23:20|4596|4593.2|4597.3|4594.5|4597.3|4594.5|4595|4592.2|52
1607102610000|2020-12-04 17:23:30|4597.6|4594.8|4597.6|4594.8|4598|4595.2|4597.6|4594.8|21
1607102620000|2020-12-04 17:23:40|4597.3|4594.5|4598|4595.2|4598|4595.2|4597.3|4594.5|154
1607102630000|2020-12-04 17:23:50|4597.8|4595|4597.6|4594.8|4598|4595.2|4597.3|4594.5|26
1607102640000|2020-12-04 17:24:00|4597.3|4594.5|4597.6|4594.8|4597.6|4594.8|4597.3|4594.5|0
1607102650000|2020-12-04 17:24:10|4597.4|4594.6|4596.3|4593.5|4597.4|4594.6|4595.8|4593|81
1607102660000|2020-12-04 17:24:20|4596.6|4593.8|4596|4593.2|4597|4594.2|4596|4593.2|20
1607102670000|2020-12-04 17:24:30|4595.8|4593|4595.3|4592.5|4595.8|4593|4595|4592.2|13
1607102680000|2020-12-04 17:24:40|4595.6|4592.8|4595.3|4592.5|4595.6|4592.8|4594.8|4592|26
1607102690000|2020-12-04 17:24:50|4595.6|4592.8|4595.6|4592.8|4595.6|4592.8|4595.3|4592.5|7
1607102700000|2020-12-04 17:25:00|4595.3|4592.5|4596.8|4594|4596.8|4594|4595.3|4592.5|37
1607102710000|2020-12-04 17:25:10|4596.6|4593.8|4596.6|4593.8|4597.3|4594.5|4596.6|4593.8|13
1607102720000|2020-12-04 17:25:20|4596.3|4593.5|4596.3|4593.5|4596.6|4593.8|4595|4592.2|26
1607102730000|2020-12-04 17:25:30|4595.9|4593.1|4595|4592.2|4595.9|4593.1|4594.6|4591.8|39
1607102740000|2020-12-04 17:25:40|4595.3|4592.5|4596.6|4593.8|4596.6|4593.8|4595|4592.2|22
1607102750000|2020-12-04 17:25:50|4596.3|4593.5|4594.6|4591.8|4596.3|4593.5|4594.3|4591.5|31
1607102760000|2020-12-04 17:26:00|4594.8|4592|4595|4592.2|4595.6|4592.8|4594.6|4591.8|21
1607102770000|2020-12-04 17:26:10|4595.3|4592.5|4596|4593.2|4596.3|4593.5|4595|4592.2|52
1607102780000|2020-12-04 17:26:20|4595.8|4593|4594.3|4591.5|4596|4593.2|4594.3|4591.5|102
1607102790000|2020-12-04 17:26:30|4594.6|4591.8|4595|4592.2|4595.3|4592.5|4594.6|4591.8|10
1607102800000|2020-12-04 17:26:40|4594.8|4592|4594|4591.2|4595|4592.2|4593|4590.2|64
1607102810000|2020-12-04 17:26:50|4594.3|4591.5|4594.6|4591.8|4595|4592.2|4593.3|4590.5|84
1607102820000|2020-12-04 17:27:00|4594.8|4592|4595|4592.2|4595.6|4592.8|4594.6|4591.8|49
1607102830000|2020-12-04 17:27:10|4596|4593.2|4596.3|4593.5|4597|4594.2|4595.6|4592.8|158
1607102840000|2020-12-04 17:27:20|4596|4593.2|4596|4593.2|4596.3|4593.5|4595.3|4592.5|645
1607102850000|2020-12-04 17:27:30|4596.3|4593.5|4595.3|4592.5|4596.3|4593.5|4594.6|4591.8|46
1607102860000|2020-12-04 17:27:40|||||||||5
1607102870000|2020-12-04 17:27:50|4595.6|4592.8|4594.3|4591.5|4595.6|4592.8|4593.6|4590.8|420
1607102880000|2020-12-04 17:28:00|4593.6|4590.8|4593.6|4590.8|4594|4591.2|4593|4590.2|21
1607102890000|2020-12-04 17:28:10|4594|4591.2|4593.6|4590.8|4594.6|4591.8|4593.6|4590.8|55
1607102900000|2020-12-04 17:28:20|4594|4591.2|4592.3|4589.5|4594.3|4591.5|4592.3|4589.5|41
1607102910000|2020-12-04 17:28:30|4592.6|4589.8|4591.6|4588.8|4592.6|4589.8|4590.8|4588|108
1607102920000|2020-12-04 17:28:40|4593|4590.2|4592.6|4589.8|4593|4590.2|4592.3|4589.5|96
1607102930000|2020-12-04 17:28:50|4592.8|4590|4594.6|4591.8|4594.6|4591.8|4592.6|4589.8|67
1607102940000|2020-12-04 17:29:00|4594.3|4591.5|4594.6|4591.8|4594.6|4591.8|4593.6|4590.8|105
1607102950000|2020-12-04 17:29:10|4595|4592.2|4593.6|4590.8|4595.3|4592.5|4593.3|4590.5|49
1607102960000|2020-12-04 17:29:20|4593.3|4590.5|4593.3|4590.5|4593.6|4590.8|4593.3|4590.5|10
1607102970000|2020-12-04 17:29:30|4593.6|4590.8|4593.6|4590.8|4593.6|4590.8|4593.3|4590.5|0
1607102980000|2020-12-04 17:29:40|4593.8|4591|4593.6|4590.8|4593.8|4591|4593.6|4590.8|10
1607102990000|2020-12-04 17:29:50|4593.3|4590.5|4595.3|4592.5|4595.3|4592.5|4593|4590.2|68
1607103000000|2020-12-04 17:30:00|4595.6|4592.8|4594.6|4591.8|4596|4593.2|4594.3|4591.5|36
1607103010000|2020-12-04 17:30:10|4595|4592.2|4595.3|4592.5|4595.6|4592.8|4594.8|4592|59
1607103020000|2020-12-04 17:30:20|4595|4592.2|4595.6|4592.8|4595.6|4592.8|4595|4592.2|9
1607103030000|2020-12-04 17:30:30|4596|4593.2|4596.6|4593.8|4597|4594.2|4596|4593.2|32
1607103040000|2020-12-04 17:30:40|4597|4594.2|4596.6|4593.8|4597|4594.2|4596.6|4593.8|14
1607103050000|2020-12-04 17:30:50|4596.8|4594|4600|4597.2|4600.3|4597.5|4596.8|4594|64
1607103060000|2020-12-04 17:31:00|4600.3|4597.5|4601.6|4598.8|4601.6|4598.8|4599.6|4596.8|60
1607103070000|2020-12-04 17:31:10|4601.3|4598.5|4601.6|4598.8|4602.3|4599.5|4600.6|4597.8|127
1607103080000|2020-12-04 17:31:20|4601.3|4598.5|4599.6|4596.8|4601.6|4598.8|4599.3|4596.5|214
1607103090000|2020-12-04 17:31:30|4599.3|4596.5|4598.8|4596|4599.6|4596.8|4598.3|4595.5|29
1607103100000|2020-12-04 17:31:40|4598.6|4595.8|4598.6|4595.8|4598.6|4595.8|4598|4595.2|31
1607103110000|2020-12-04 17:31:50|4599|4596.2|4600.3|4597.5|4600.6|4597.8|4599|4596.2|45
1607103120000|2020-12-04 17:32:00|4599.9|4597.1|4599.6|4596.8|4599.9|4597.1|4599.3|4596.5|7
1607103130000|2020-12-04 17:32:10|4599.3|4596.5|4598.3|4595.5|4599.3|4596.5|4598.3|4595.5|7
1607103140000|2020-12-04 17:32:20|4598.1|4595.3|4598.3|4595.5|4598.3|4595.5|4597.6|4594.8|15
1607103150000|2020-12-04 17:32:30|4598.6|4595.8|4598.6|4595.8|4599|4596.2|4598.6|4595.8|6
1607103160000|2020-12-04 17:32:40|4598.3|4595.5|4598.6|4595.8|4598.6|4595.8|4598.3|4595.5|3
1607103170000|2020-12-04 17:32:50|4598.3|4595.5|4598.1|4595.3|4598.3|4595.5|4597.8|4595|8
1607103180000|2020-12-04 17:33:00|4597.9|4595.1|4597.6|4594.8|4598.6|4595.8|4597.3|4594.5|6
1607103190000|2020-12-04 17:33:10|4598|4595.2|4599.6|4596.8|4600.3|4597.5|4598|4595.2|30
1607103200000|2020-12-04 17:33:20|4599.3|4596.5|4598.6|4595.8|4599.6|4596.8|4598.6|4595.8|12
1607103210000|2020-12-04 17:33:30|4598.8|4596|4598.6|4595.8|4598.8|4596|4598.6|4595.8|8
1607103220000|2020-12-04 17:33:40|4598.3|4595.5|4597.3|4594.5|4598.3|4595.5|4597.3|4594.5|23
1607103230000|2020-12-04 17:33:50|4596.9|4594.1|4597.3|4594.5|4597.6|4594.8|4596.6|4593.8|22
1607103240000|2020-12-04 17:34:00|4597.1|4594.3|4597.1|4594.3|4597.3|4594.5|4596.1|4593.3|44
1607103250000|2020-12-04 17:34:10|4597.3|4594.5|4597.6|4594.8|4597.6|4594.8|4596.6|4593.8|27
1607103260000|2020-12-04 17:34:20|4596.9|4594.1|4597.1|4594.3|4597.3|4594.5|4596.6|4593.8|33
1607103270000|2020-12-04 17:34:30|4597.3|4594.5|4595.6|4592.8|4597.6|4594.8|4595.6|4592.8|19
1607103280000|2020-12-04 17:34:40|||||||||6
1607103290000|2020-12-04 17:34:50|||||||||2
1607103300000|2020-12-04 17:35:00|4596.6|4593.8|4598.3|4595.5|4598.3|4595.5|4596.3|4593.5|92
1607103310000|2020-12-04 17:35:10|4597.9|4595.1|4598.3|4595.5|4598.6|4595.8|4597.6|4594.8|27
1607103320000|2020-12-04 17:35:20|4598|4595.2|4597.6|4594.8|4598.3|4595.5|4597.6|4594.8|18
1607103330000|2020-12-04 17:35:30|||||||||2
1607103340000|2020-12-04 17:35:40|4597.9|4595.1|4597.6|4594.8|4598.6|4595.8|4597.6|4594.8|28
1607103350000|2020-12-04 17:35:50|4598.3|4595.5|4598.6|4595.8|4598.6|4595.8|4597.6|4594.8|7
1607103360000|2020-12-04 17:36:00|4598.3|4595.5|4597.6|4594.8|4598.6|4595.8|4597.6|4594.8|37
1607103370000|2020-12-04 17:36:10|4597.3|4594.5|4597.3|4594.5|4597.3|4594.5|4596.6|4593.8|94
1607103380000|2020-12-04 17:36:20|4597|4594.2|4597.3|4594.5|4597.3|4594.5|4597|4594.2|3
1607103390000|2020-12-04 17:36:30|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|12
1607103400000|2020-12-04 17:36:40|4598|4595.2|4598.1|4595.3|4598.3|4595.5|4597.6|4594.8|41
1607103410000|2020-12-04 17:36:50|4597.8|4595|4598.3|4595.5|4598.3|4595.5|4597.8|4595|2
1607103420000|2020-12-04 17:37:00|4598.6|4595.8|4600.6|4597.8|4600.6|4597.8|4598.6|4595.8|82
1607103430000|2020-12-04 17:37:10|4600.3|4597.5|4599.3|4596.5|4600.3|4597.5|4599|4596.2|35
1607103440000|2020-12-04 17:37:20|4599.1|4596.3|4599.3|4596.5|4599.3|4596.5|4598.6|4595.8|13
1607103450000|2020-12-04 17:37:30|4599.6|4596.8|4599.3|4596.5|4599.6|4596.8|4599.3|4596.5|5
1607103460000|2020-12-04 17:37:40|4599.6|4596.8|4600.3|4597.5|4600.3|4597.5|4599.6|4596.8|21
1607103470000|2020-12-04 17:37:50|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|4600.3|4597.5|8
1607103480000|2020-12-04 17:38:00|4600.3|4597.5|4601.3|4598.5|4601.3|4598.5|4600|4597.2|19
1607103490000|2020-12-04 17:38:10|4601.6|4598.8|4601.6|4598.8|4601.6|4598.8|4601.6|4598.8|9
1607103500000|2020-12-04 17:38:20|||||||||2
1607103510000|2020-12-04 17:38:30|4602|4599.2|4603.3|4600.5|4603.3|4600.5|4602|4599.2|97
1607103520000|2020-12-04 17:38:40|4602.6|4599.8|4601.6|4598.8|4603.6|4600.8|4601.6|4598.8|62
1607103530000|2020-12-04 17:38:50|||||||||2
1607103540000|2020-12-04 17:39:00|4601.3|4598.5|4602.3|4599.5|4602.3|4599.5|4601.3|4598.5|9
1607103550000|2020-12-04 17:39:10|4602.6|4599.8|4602.3|4599.5|4603|4600.2|4601.6|4598.8|75
1607103560000|2020-12-04 17:39:20|4602|4599.2|4603.3|4600.5|4603.3|4600.5|4601.6|4598.8|42
1607103570000|2020-12-04 17:39:30|4603.1|4600.3|4603.3|4600.5|4603.3|4600.5|4602.6|4599.8|10
1607103580000|2020-12-04 17:39:40|4602.9|4600.1|4602.3|4599.5|4602.9|4600.1|4602.3|4599.5|5
1607103590000|2020-12-04 17:39:50|4602.6|4599.8|4602.3|4599.5|4602.6|4599.8|4602.3|4599.5|3
1607103600000|2020-12-04 17:40:00|4602.6|4599.8|4604.6|4601.8|4604.6|4601.8|4602|4599.2|88
1607103610000|2020-12-04 17:40:10|4605|4602.2|4603.6|4600.8|4605|4602.2|4603.6|4600.8|38
1607103620000|2020-12-04 17:40:20|4604|4601.2|4603.6|4600.8|4604.1|4601.3|4603.6|4600.8|21
1607103630000|2020-12-04 17:40:30|4602.6|4599.8|4602.6|4599.8|4602.6|4599.8|4602.6|4599.8|14
1607103640000|2020-12-04 17:40:40|4602.9|4600.1|4603.6|4600.8|4604|4601.2|4602.9|4600.1|19
1607103650000|2020-12-04 17:40:50|4604|4601.2|4603.6|4600.8|4604.3|4601.5|4603.6|4600.8|6
1607103660000|2020-12-04 17:41:00|4604.1|4601.3|4604.3|4601.5|4605.3|4602.5|4603.6|4600.8|45
1607103670000|2020-12-04 17:41:10|4604.6|4601.8|4604.3|4601.5|4604.6|4601.8|4603.6|4600.8|25
1607103680000|2020-12-04 17:41:20|4604|4601.2|4603.6|4600.8|4604.6|4601.8|4603.6|4600.8|8
1607103690000|2020-12-04 17:41:30|4604.3|4601.5|4603.6|4600.8|4604.3|4601.5|4603.6|4600.8|10
1607103700000|2020-12-04 17:41:40|4604.1|4601.3|4604.3|4601.5|4604.6|4601.8|4603.6|4600.8|1
1607103710000|2020-12-04 17:41:50|4604.1|4601.3|4604.6|4601.8|4604.6|4601.8|4603.6|4600.8|11
1607103720000|2020-12-04 17:42:00|||||||||4
1607103730000|2020-12-04 17:42:10|||||||||12
1607103740000|2020-12-04 17:42:20|4605.3|4602.5|4606.6|4603.8|4608.6|4605.8|4605.3|4602.5|220
1607103750000|2020-12-04 17:42:30|||||||||11
1607103760000|2020-12-04 17:42:40|||||||||9
1607103770000|2020-12-04 17:42:50|4606.3|4603.5|4608.3|4605.5|4608.3|4605.5|4606.3|4603.5|25
1607103780000|2020-12-04 17:43:00|4608.6|4605.8|4609.3|4606.5|4609.6|4606.8|4608.3|4605.5|24
1607103790000|2020-12-04 17:43:10|4609.6|4606.8|4608.6|4605.8|4609.6|4606.8|4608.6|4605.8|19
1607103800000|2020-12-04 17:43:20|4609|4606.2|4608.6|4605.8|4609.3|4606.5|4608.6|4605.8|91
1607103810000|2020-12-04 17:43:30|4608.8|4606|4608.6|4605.8|4608.8|4606|4608.6|4605.8|5
1607103820000|2020-12-04 17:43:40|4608.3|4605.5|4608.3|4605.5|4608.6|4605.8|4608|4605.2|53
1607103830000|2020-12-04 17:43:50|4608|4605.2|4608.3|4605.5|4608.6|4605.8|4607.6|4604.8|11
1607103840000|2020-12-04 17:44:00|4609.3|4606.5|4609.3|4606.5|4610|4607.2|4608.6|4605.8|97
1607103850000|2020-12-04 17:44:10|4609|4606.2|4608.3|4605.5|4609|4606.2|4608.3|4605.5|18
1607103860000|2020-12-04 17:44:20|4608.6|4605.8|4608.6|4605.8|4608.6|4605.8|4608.3|4605.5|177
1607103870000|2020-12-04 17:44:30|4608.3|4605.5|4608|4605.2|4608.3|4605.5|4608|4605.2|1
1607103880000|2020-12-04 17:44:40|4607.8|4605|4608.3|4605.5|4608.3|4605.5|4607.8|4605|6
1607103890000|2020-12-04 17:44:50|4608|4605.2|4608.3|4605.5|4608.3|4605.5|4608|4605.2|1
1607103900000|2020-12-04 17:45:00|4609|4606.2|4610.3|4607.5|4610.6|4607.8|4608.6|4605.8|99
1607103910000|2020-12-04 17:45:10|4610.6|4607.8|4608.8|4606|4610.6|4607.8|4608.6|4605.8|42
1607103920000|2020-12-04 17:45:20|4609|4606.2|4609.6|4606.8|4610|4607.2|4609|4606.2|17
1607103930000|2020-12-04 17:45:30|4610|4607.2|4610.3|4607.5|4610.3|4607.5|4609.6|4606.8|39
1607103940000|2020-12-04 17:45:40|4610.6|4607.8|4610.6|4607.8|4611|4608.2|4610.6|4607.8|29
1607103950000|2020-12-04 17:45:50|4611|4608.2|4611.6|4608.8|4611.6|4608.8|4610.6|4607.8|68
1607103960000|2020-12-04 17:46:00|4611.3|4608.5|4612|4609.2|4612|4609.2|4611|4608.2|50
1607103970000|2020-12-04 17:46:10|4612.3|4609.5|4611.3|4608.5|4612.3|4609.5|4611.3|4608.5|26
1607103980000|2020-12-04 17:46:20|||||||||1
1607103990000|2020-12-04 17:46:30|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.3|4608.5|29
1607104000000|2020-12-04 17:46:40|4612|4609.2|4611.6|4608.8|4612.3|4609.5|4611.6|4608.8|28
1607104010000|2020-12-04 17:46:50|||||||||12
1607104020000|2020-12-04 17:47:00|4611.8|4609|4611.8|4609|4612|4609.2|4611.6|4608.8|34
1607104030000|2020-12-04 17:47:10|4612|4609.2|4612.6|4609.8|4612.6|4609.8|4611.3|4608.5|40
1607104040000|2020-12-04 17:47:20|4612.8|4610|4612|4609.2|4613|4610.2|4612|4609.2|60
1607104050000|2020-12-04 17:47:30|4612.3|4609.5|4612|4609.2|4612.3|4609.5|4611.6|4608.8|24
1607104060000|2020-12-04 17:47:40|4612.3|4609.5|4611.6|4608.8|4612.3|4609.5|4611.6|4608.8|15
1607104070000|2020-12-04 17:47:50|4612|4609.2|4613|4610.2|4613.3|4610.5|4612|4609.2|49
1607104080000|2020-12-04 17:48:00|4613.3|4610.5|4613.3|4610.5|4613.6|4610.8|4613.3|4610.5|17
1607104090000|2020-12-04 17:48:10|4613|4610.2|4613|4610.2|4613.6|4610.8|4612.6|4609.8|82
1607104100000|2020-12-04 17:48:20|4613.3|4610.5|4613.3|4610.5|4613.3|4610.5|4613|4610.2|36
1607104110000|2020-12-04 17:48:30|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|11
1607104120000|2020-12-04 17:48:40|4614|4611.2|4614|4611.2|4614.3|4611.5|4613.6|4610.8|41
1607104130000|2020-12-04 17:48:50|4614.3|4611.5|4613.6|4610.8|4615.3|4612.5|4613.6|4610.8|108
1607104140000|2020-12-04 17:49:00|4614|4611.2|4615|4612.2|4615|4612.2|4613.8|4611|43
1607104150000|2020-12-04 17:49:10|4615.6|4612.8|4615.3|4612.5|4615.6|4612.8|4615|4612.2|19
1607104160000|2020-12-04 17:49:20|4615.6|4612.8|4615.3|4612.5|4615.6|4612.8|4615.3|4612.5|10
1607104170000|2020-12-04 17:49:30|4615|4612.2|4615.3|4612.5|4615.3|4612.5|4614.6|4611.8|65
1607104180000|2020-12-04 17:49:40|4615.6|4612.8|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|63
1607104190000|2020-12-04 17:49:50|4616|4613.2|4616.3|4613.5|4616.6|4613.8|4615.6|4612.8|167
1607104200000|2020-12-04 17:50:00|4616.6|4613.8|4617.3|4614.5|4618|4615.2|4616.3|4613.5|211
1607104210000|2020-12-04 17:50:10|4617|4614.2|4616.6|4613.8|4618|4615.2|4616.6|4613.8|47
1607104220000|2020-12-04 17:50:20|4617|4614.2|4616.6|4613.8|4617|4614.2|4616.6|4613.8|39
1607104230000|2020-12-04 17:50:30|4616.8|4614|4615.6|4612.8|4617|4614.2|4615.6|4612.8|52
1607104240000|2020-12-04 17:50:40|4616|4613.2|4616.3|4613.5|4616.3|4613.5|4615.6|4612.8|43
1607104250000|2020-12-04 17:50:50|4616|4613.2|4616.3|4613.5|4616.3|4613.5|4615.6|4612.8|36
1607104260000|2020-12-04 17:51:00|4616.1|4613.3|4617|4614.2|4617|4614.2|4614.6|4611.8|120
1607104270000|2020-12-04 17:51:10|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4
1607104280000|2020-12-04 17:51:20|4616.8|4614|4616.6|4613.8|4616.8|4614|4616.6|4613.8|21
1607104290000|2020-12-04 17:51:30|4616.3|4613.5|4615|4612.2|4616.3|4613.5|4615|4612.2|40
1607104300000|2020-12-04 17:51:40|4615.3|4612.5|4615.6|4612.8|4616.3|4613.5|4615.3|4612.5|19
1607104310000|2020-12-04 17:51:50|4616|4613.2|4616.3|4613.5|4616.3|4613.5|4615.8|4613|5
1607104320000|2020-12-04 17:52:00|4616.6|4613.8|4616.3|4613.5|4616.6|4613.8|4615.8|4613|48
1607104330000|2020-12-04 17:52:10|4616.6|4613.8|4616.6|4613.8|4617|4614.2|4616.3|4613.5|34
1607104340000|2020-12-04 17:52:20|||||||||17
1607104350000|2020-12-04 17:52:30|||||||||5
1607104360000|2020-12-04 17:52:40|4616.8|4614|4617|4614.2|4617|4614.2|4616.6|4613.8|207
1607104370000|2020-12-04 17:52:50|4617.3|4614.5|4617.3|4614.5|4617.6|4614.8|4617.3|4614.5|11
1607104380000|2020-12-04 17:53:00|4617.6|4614.8|4618.6|4615.8|4619|4616.2|4617.3|4614.5|95
1607104390000|2020-12-04 17:53:10|4618.3|4615.5|4618.3|4615.5|4618.6|4615.8|4618.3|4615.5|6
1607104400000|2020-12-04 17:53:20|4618.6|4615.8|4618.3|4615.5|4618.6|4615.8|4618.3|4615.5|8
1607104410000|2020-12-04 17:53:30|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4618|4615.2|6
1607104420000|2020-12-04 17:53:40|4618.6|4615.8|4618.6|4615.8|4619|4616.2|4618.3|4615.5|23
1607104430000|2020-12-04 17:53:50|||||||||8
1607104440000|2020-12-04 17:54:00|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618|4615.2|18
1607104450000|2020-12-04 17:54:10|4618|4615.2|4618|4615.2|4618|4615.2|4618|4615.2|3
1607104460000|2020-12-04 17:54:20|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|3
1607104470000|2020-12-04 17:54:30|4618.6|4615.8|4618.3|4615.5|4619.3|4616.5|4618.3|4615.5|57
1607104480000|2020-12-04 17:54:40|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|27
1607104490000|2020-12-04 17:54:50|4619|4616.2|4619.3|4616.5|4619.3|4616.5|4619|4616.2|23
1607104500000|2020-12-04 17:55:00|4619.6|4616.8|4621.3|4618.5|4621.6|4618.8|4619.6|4616.8|109
1607104510000|2020-12-04 17:55:10|4621.5|4618.7|4621.6|4618.8|4622.3|4619.5|4621|4618.2|34
1607104520000|2020-12-04 17:55:20|4621.3|4618.5|4619|4616.2|4621.3|4618.5|4619|4616.2|26
1607104530000|2020-12-04 17:55:30|4619.3|4616.5|4619.6|4616.8|4620|4617.2|4618.3|4615.5|63
1607104540000|2020-12-04 17:55:40|4620.1|4617.3|4619.3|4616.5|4620.3|4617.5|4619.3|4616.5|27
1607104550000|2020-12-04 17:55:50|||||||||2
1607104560000|2020-12-04 17:56:00|4619.1|4616.3|4618.8|4616|4619.1|4616.3|4618.1|4615.3|31
1607104570000|2020-12-04 17:56:10|4619.1|4616.3|4619.3|4616.5|4620.1|4617.3|4619.1|4616.3|11
1607104580000|2020-12-04 17:56:20|4619.1|4616.3|4619.3|4616.5|4619.3|4616.5|4618.8|4616|44
1607104590000|2020-12-04 17:56:30|4618.9|4616.1|4618.3|4615.5|4618.9|4616.1|4618.3|4615.5|6
1607104600000|2020-12-04 17:56:40|4618.6|4615.8|4619.3|4616.5|4619.3|4616.5|4618.6|4615.8|26
1607104610000|2020-12-04 17:56:50|4619.1|4616.3|4619.3|4616.5|4619.3|4616.5|4618.6|4615.8|48
1607104620000|2020-12-04 17:57:00|4618.8|4616|4619.3|4616.5|4619.3|4616.5|4618.6|4615.8|22
1607104630000|2020-12-04 17:57:10|4618.6|4615.8|4619.3|4616.5|4619.3|4616.5|4618.6|4615.8|18
1607104640000|2020-12-04 17:57:20|4619.1|4616.3|4618.8|4616|4619.3|4616.5|4618.6|4615.8|24
1607104650000|2020-12-04 17:57:30|4618.6|4615.8|4620.3|4617.5|4620.3|4617.5|4618.6|4615.8|53
1607104660000|2020-12-04 17:57:40|4620.6|4617.8|4621.1|4618.3|4621.3|4618.5|4620.6|4617.8|52
1607104670000|2020-12-04 17:57:50|4621.3|4618.5|4621.6|4618.8|4621.6|4618.8|4621.3|4618.5|11
1607104680000|2020-12-04 17:58:00|4621.3|4618.5|4621.6|4618.8|4621.6|4618.8|4621.3|4618.5|9
1607104690000|2020-12-04 17:58:10|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4622.3|4619.5|13
1607104700000|2020-12-04 17:58:20|4623.3|4620.5|4623.1|4620.3|4623.6|4620.8|4622.6|4619.8|77
1607104710000|2020-12-04 17:58:30|4623.3|4620.5|4622.8|4620|4623.3|4620.5|4622.6|4619.8|14
1607104720000|2020-12-04 17:58:40|4622.6|4619.8|4621.8|4619|4622.6|4619.8|4621.6|4618.8|19
1607104730000|2020-12-04 17:58:50|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|4620.8|4618|16
1607104740000|2020-12-04 17:59:00|4622.1|4619.3|4622.1|4619.3|4622.3|4619.5|4622.1|4619.3|20
1607104750000|2020-12-04 17:59:10|4622.3|4619.5|4622.1|4619.3|4622.3|4619.5|4622.1|4619.3|23
1607104760000|2020-12-04 17:59:20|4622.3|4619.5|4622.1|4619.3|4622.3|4619.5|4622.1|4619.3|2
1607104770000|2020-12-04 17:59:30|4622.3|4619.5|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|25
1607104780000|2020-12-04 17:59:40|4621.6|4618.8|4621.3|4618.5|4621.8|4619|4621.3|4618.5|24
1607104790000|2020-12-04 17:59:50|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|4621.3|4618.5|5
1607104800000|2020-12-04 18:00:00|4621.8|4619|4621.6|4618.8|4623.3|4620.5|4621.3|4618.5|106
1607104810000|2020-12-04 18:00:10|4621.3|4618.5|4621.6|4618.8|4622.3|4619.5|4621.1|4618.3|46
1607104820000|2020-12-04 18:00:20|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|21
1607104830000|2020-12-04 18:00:30|||||||||21
1607104840000|2020-12-04 18:00:40|4621.3|4618.5|4620.3|4617.5|4621.3|4618.5|4620.3|4617.5|21
1607104850000|2020-12-04 18:00:50|4620.1|4617.3|4619.6|4616.8|4620.1|4617.3|4619.6|4616.8|19
1607104860000|2020-12-04 18:01:00|4620.3|4617.5|4617.6|4614.8|4620.6|4617.8|4617.6|4614.8|124
1607104870000|2020-12-04 18:01:10|4617.8|4615|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|71
1607104880000|2020-12-04 18:01:20|4618.3|4615.5|4619.3|4616.5|4619.3|4616.5|4617.6|4614.8|93
1607104890000|2020-12-04 18:01:30|4619.6|4616.8|4619.3|4616.5|4619.6|4616.8|4619.1|4616.3|16
1607104900000|2020-12-04 18:01:40|4618.6|4615.8|4618.6|4615.8|4618.8|4616|4618.3|4615.5|16
1607104910000|2020-12-04 18:01:50|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.1|4616.3|9
1607104920000|2020-12-04 18:02:00|4619.1|4616.3|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|50
1607104930000|2020-12-04 18:02:10|4619.3|4616.5|4619.3|4616.5|4619.6|4616.8|4618.6|4615.8|147
1607104940000|2020-12-04 18:02:20|4619.6|4616.8|4618.6|4615.8|4619.6|4616.8|4617.8|4615|55
1607104950000|2020-12-04 18:02:30|4618.3|4615.5|4617.6|4614.8|4618.6|4615.8|4617.6|4614.8|32
1607104960000|2020-12-04 18:02:40|4617.3|4614.5|4617.3|4614.5|4617.6|4614.8|4617.3|4614.5|25
1607104970000|2020-12-04 18:02:50|4617.6|4614.8|4617.6|4614.8|4618.3|4615.5|4616.6|4613.8|72
1607104980000|2020-12-04 18:03:00|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|13
1607104990000|2020-12-04 18:03:10|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|3
1607105000000|2020-12-04 18:03:20|4618.1|4615.3|4617.3|4614.5|4618.1|4615.3|4617.3|4614.5|66
1607105010000|2020-12-04 18:03:30|4617.6|4614.8|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|18
1607105020000|2020-12-04 18:03:40|4618.1|4615.3|4617.3|4614.5|4618.1|4615.3|4617.3|4614.5|10
1607105030000|2020-12-04 18:03:50|4617.6|4614.8|4617.3|4614.5|4617.6|4614.8|4617.1|4614.3|14
1607105040000|2020-12-04 18:04:00|4617.6|4614.8|4617.3|4614.5|4617.6|4614.8|4617.3|4614.5|10
1607105050000|2020-12-04 18:04:10|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|22
1607105060000|2020-12-04 18:04:20|4618.3|4615.5|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|56
1607105070000|2020-12-04 18:04:30|4618.1|4615.3|4618.3|4615.5|4618.6|4615.8|4618.1|4615.3|5
1607105080000|2020-12-04 18:04:40|4618.6|4615.8|4617.3|4614.5|4618.6|4615.8|4617.3|4614.5|11
1607105090000|2020-12-04 18:04:50|||||||||2
1607105100000|2020-12-04 18:05:00|4616.6|4613.8|4618.3|4615.5|4618.6|4615.8|4616.6|4613.8|82
1607105110000|2020-12-04 18:05:10|4617.6|4614.8|4617.6|4614.8|4618.1|4615.3|4617.3|4614.5|20
1607105120000|2020-12-04 18:05:20|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|15
1607105130000|2020-12-04 18:05:30|4618.3|4615.5|4619.3|4616.5|4619.3|4616.5|4618.3|4615.5|42
1607105140000|2020-12-04 18:05:40|4618.9|4616.1|4618.3|4615.5|4619.3|4616.5|4617.6|4614.8|29
1607105150000|2020-12-04 18:05:50|4618.1|4615.3|4618.6|4615.8|4618.6|4615.8|4618.1|4615.3|3
1607105160000|2020-12-04 18:06:00|4619.1|4616.3|4619.1|4616.3|4619.6|4616.8|4618.6|4615.8|46
1607105170000|2020-12-04 18:06:10|4619.3|4616.5|4619.6|4616.8|4619.6|4616.8|4619.1|4616.3|21
1607105180000|2020-12-04 18:06:20|4619.3|4616.5|4619.3|4616.5|4619.6|4616.8|4619.3|4616.5|14
1607105190000|2020-12-04 18:06:30|4619.6|4616.8|4619.3|4616.5|4619.6|4616.8|4619.3|4616.5|17
1607105200000|2020-12-04 18:06:40|4619.6|4616.8|4619.3|4616.5|4619.6|4616.8|4619.3|4616.5|13
1607105210000|2020-12-04 18:06:50|4619.6|4616.8|4619.3|4616.5|4619.6|4616.8|4619.3|4616.5|10
1607105220000|2020-12-04 18:07:00|||||||||33
1607105230000|2020-12-04 18:07:10|||||||||40
1607105240000|2020-12-04 18:07:20|4619.1|4616.3|4619.3|4616.5|4619.3|4616.5|4619.1|4616.3|2
1607105250000|2020-12-04 18:07:30|4619.8|4617|4619.3|4616.5|4619.8|4617|4619.1|4616.3|13
1607105260000|2020-12-04 18:07:40|4619.1|4616.3|4618.8|4616|4619.3|4616.5|4618.3|4615.5|48
1607105270000|2020-12-04 18:07:50|4619.1|4616.3|4619.3|4616.5|4619.3|4616.5|4619.1|4616.3|1
1607105280000|2020-12-04 18:08:00|4619.1|4616.3|4617.8|4615|4619.1|4616.3|4617.6|4614.8|46
1607105290000|2020-12-04 18:08:10|4618.1|4615.3|4619.1|4616.3|4619.1|4616.3|4617.8|4615|9
1607105300000|2020-12-04 18:08:20|4618.8|4616|4618.6|4615.8|4618.8|4616|4618.6|4615.8|3
1607105310000|2020-12-04 18:08:30|4618.3|4615.5|4618.1|4615.3|4619.1|4616.3|4618.1|4615.3|18
1607105320000|2020-12-04 18:08:40|4617.6|4614.8|4617.1|4614.3|4617.8|4615|4616.6|4613.8|34
1607105330000|2020-12-04 18:08:50|4617.5|4614.7|4618.3|4615.5|4618.3|4615.5|4617.5|4614.7|16
1607105340000|2020-12-04 18:09:00|4618.1|4615.3|4618.3|4615.5|4618.6|4615.8|4617.6|4614.8|16
1607105350000|2020-12-04 18:09:10|||||||||3
1607105360000|2020-12-04 18:09:20|4618.6|4615.8|4618.3|4615.5|4618.6|4615.8|4618.1|4615.3|4
1607105370000|2020-12-04 18:09:30|4618.1|4615.3|4618.3|4615.5|4618.3|4615.5|4618.1|4615.3|3
1607105380000|2020-12-04 18:09:40|4618.1|4615.3|4618.8|4616|4619.1|4616.3|4618.1|4615.3|61
1607105390000|2020-12-04 18:09:50|4619.1|4616.3|4618.6|4615.8|4619.1|4616.3|4618.6|4615.8|7
1607105400000|2020-12-04 18:10:00|4618.8|4616|4618.6|4615.8|4618.8|4616|4618.6|4615.8|6
1607105410000|2020-12-04 18:10:10|||||||||5
1607105420000|2020-12-04 18:10:20|4618.3|4615.5|4618.3|4615.5|4618.6|4615.8|4618.1|4615.3|159
1607105430000|2020-12-04 18:10:30|4618.6|4615.8|4618.3|4615.5|4618.6|4615.8|4618.3|4615.5|7
1607105440000|2020-12-04 18:10:40|4618.1|4615.3|4618.3|4615.5|4618.6|4615.8|4617.6|4614.8|51
1607105450000|2020-12-04 18:10:50|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.3|4615.5|3
1607105460000|2020-12-04 18:11:00|||||||||7
1607105470000|2020-12-04 18:11:10|||||||||19
1607105480000|2020-12-04 18:11:20|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|13
1607105490000|2020-12-04 18:11:30|4618.1|4615.3|4618.3|4615.5|4618.6|4615.8|4617.6|4614.8|13
1607105500000|2020-12-04 18:11:40|4618.1|4615.3|4618.3|4615.5|4618.3|4615.5|4617.6|4614.8|38
1607105510000|2020-12-04 18:11:50|4618.6|4615.8|4618.6|4615.8|4619.3|4616.5|4618.3|4615.5|37
1607105520000|2020-12-04 18:12:00|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|43
1607105530000|2020-12-04 18:12:10|4619.6|4616.8|4619.6|4616.8|4620.1|4617.3|4619.6|4616.8|31
1607105540000|2020-12-04 18:12:20|4620.1|4617.3|4619.6|4616.8|4620.1|4617.3|4619.6|4616.8|15
1607105550000|2020-12-04 18:12:30|4620.1|4617.3|4619.8|4617|4620.3|4617.5|4619.6|4616.8|23
1607105560000|2020-12-04 18:12:40|4620.1|4617.3|4619.6|4616.8|4620.1|4617.3|4619.6|4616.8|3
1607105580000|2020-12-04 18:13:00|||||||||1
1607105590000|2020-12-04 18:13:10|4620.1|4617.3|4620.3|4617.5|4620.3|4617.5|4620.1|4617.3|40
1607105600000|2020-12-04 18:13:20|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|4620.3|4617.5|1
1607105610000|2020-12-04 18:13:30|4620.3|4617.5|4620.6|4617.8|4620.6|4617.8|4620.3|4617.5|34
1607105620000|2020-12-04 18:13:40|4620.3|4617.5|4620.3|4617.5|4620.3|4617.5|4620.3|4617.5|2
1607105630000|2020-12-04 18:13:50|4620.6|4617.8|4621.1|4618.3|4621.3|4618.5|4620.6|4617.8|11
1607105640000|2020-12-04 18:14:00|4621.3|4618.5|4622.6|4619.8|4622.8|4620|4620.8|4618|75
1607105650000|2020-12-04 18:14:10|||||||||36
1607105660000|2020-12-04 18:14:20|4623.1|4620.3|4623.3|4620.5|4623.6|4620.8|4623.1|4620.3|13
1607105670000|2020-12-04 18:14:30|4622.6|4619.8|4622.6|4619.8|4623.6|4620.8|4622.6|4619.8|77
1607105680000|2020-12-04 18:14:40|||||||||5
1607105690000|2020-12-04 18:14:50|4621.6|4618.8|4622.3|4619.5|4622.3|4619.5|4621.6|4618.8|84
1607105700000|2020-12-04 18:15:00|4622.6|4619.8|4622.3|4619.5|4622.6|4619.8|4622.3|4619.5|8
1607105710000|2020-12-04 18:15:10|4622.6|4619.8|4620.6|4617.8|4622.6|4619.8|4620.6|4617.8|85
1607105720000|2020-12-04 18:15:20|4620.1|4617.3|4619.8|4617|4620.3|4617.5|4619.6|4616.8|45
1607105730000|2020-12-04 18:15:30|4620.1|4617.3|4622.1|4619.3|4622.3|4619.5|4620.1|4617.3|56
1607105740000|2020-12-04 18:15:40|4622.3|4619.5|4624.3|4621.5|4624.3|4621.5|4622.3|4619.5|98
1607105750000|2020-12-04 18:15:50|4624.6|4621.8|4624.6|4621.8|4626.1|4623.3|4624.1|4621.3|110
1607105760000|2020-12-04 18:16:00|4624.3|4621.5|4622.6|4619.8|4624.3|4621.5|4622.6|4619.8|28
1607105770000|2020-12-04 18:16:10|||||||||3
1607105780000|2020-12-04 18:16:20|4622.8|4620|4623.3|4620.5|4623.6|4620.8|4622.6|4619.8|21
1607105790000|2020-12-04 18:16:30|4622.6|4619.8|4622.6|4619.8|4623.6|4620.8|4622.6|4619.8|18
1607105800000|2020-12-04 18:16:40|4623.3|4620.5|4623.6|4620.8|4623.6|4620.8|4623.3|4620.5|6
1607105810000|2020-12-04 18:16:50|4623.3|4620.5|4623.3|4620.5|4623.6|4620.8|4623.3|4620.5|0
1607105820000|2020-12-04 18:17:00|4623.6|4620.8|4623.3|4620.5|4623.6|4620.8|4623.3|4620.5|15
1607105830000|2020-12-04 18:17:10|4623.6|4620.8|4624.3|4621.5|4624.6|4621.8|4623.3|4620.5|149
1607105840000|2020-12-04 18:17:20|4624.1|4621.3|4623.6|4620.8|4624.3|4621.5|4623.6|4620.8|22
1607105850000|2020-12-04 18:17:30|4623.3|4620.5|4624.3|4621.5|4624.3|4621.5|4623.3|4620.5|36
1607105860000|2020-12-04 18:17:40|4624.6|4621.8|4624.3|4621.5|4624.6|4621.8|4624.3|4621.5|5
1607105870000|2020-12-04 18:17:50|4624.6|4621.8|4624.6|4621.8|4624.6|4621.8|4624.3|4621.5|2
1607105880000|2020-12-04 18:18:00|4624.3|4621.5|4624.6|4621.8|4624.6|4621.8|4624.3|4621.5|5
1607105890000|2020-12-04 18:18:10|4624.8|4622|4625.6|4622.8|4625.6|4622.8|4624.8|4622|30
1607105900000|2020-12-04 18:18:20|||||||||2
1607105910000|2020-12-04 18:18:30|4626.1|4623.3|4626.6|4623.8|4626.6|4623.8|4626.1|4623.3|12
1607105920000|2020-12-04 18:18:40|||||||||16
1607105930000|2020-12-04 18:18:50|4626.8|4624|4627.1|4624.3|4627.1|4624.3|4626.6|4623.8|23
1607105940000|2020-12-04 18:19:00|4627.3|4624.5|4627.1|4624.3|4627.6|4624.8|4627.1|4624.3|8
1607105950000|2020-12-04 18:19:10|4626.6|4623.8|4625.6|4622.8|4627.1|4624.3|4625.6|4622.8|49
1607105960000|2020-12-04 18:19:20|4626.1|4623.3|4625.6|4622.8|4626.3|4623.5|4625.6|4622.8|41
1607105970000|2020-12-04 18:19:30|4625.9|4623.1|4627.6|4624.8|4627.6|4624.8|4625.9|4623.1|15
1607105980000|2020-12-04 18:19:40|||||||||2
1607105990000|2020-12-04 18:19:50|||||||||158
1607106000000|2020-12-04 18:20:00|4628.1|4625.3|4627.6|4624.8|4628.6|4625.8|4627.3|4624.5|49
1607106010000|2020-12-04 18:20:10|4628.1|4625.3|4627.8|4625|4628.1|4625.3|4627.6|4624.8|37
1607106020000|2020-12-04 18:20:20|4628.1|4625.3|4627.8|4625|4628.3|4625.5|4627.6|4624.8|39
1607106030000|2020-12-04 18:20:30|4628.1|4625.3|4628.1|4625.3|4628.6|4625.8|4628.1|4625.3|60
1607106040000|2020-12-04 18:20:40|4628.3|4625.5|4627.3|4624.5|4628.3|4625.5|4627.1|4624.3|67
1607106050000|2020-12-04 18:20:50|4627.6|4624.8|4627.3|4624.5|4627.8|4625|4627.3|4624.5|3
1607106060000|2020-12-04 18:21:00|4627.1|4624.3|4628.1|4625.3|4628.1|4625.3|4627.1|4624.3|36
1607106070000|2020-12-04 18:21:10|4628.3|4625.5|4628.3|4625.5|4628.3|4625.5|4628.3|4625.5|18
1607106080000|2020-12-04 18:21:20|4628.1|4625.3|4628.3|4625.5|4628.6|4625.8|4628.1|4625.3|15
1607106090000|2020-12-04 18:21:30|4628.6|4625.8|4628.3|4625.5|4629.1|4626.3|4628.1|4625.3|23
1607106100000|2020-12-04 18:21:40|4628.6|4625.8|4629.1|4626.3|4629.1|4626.3|4628.6|4625.8|10
1607106110000|2020-12-04 18:21:50|4629.3|4626.5|4627.6|4624.8|4629.3|4626.5|4627.3|4624.5|67
1607106120000|2020-12-04 18:22:00|4627.3|4624.5|4627.1|4624.3|4627.3|4624.5|4627.1|4624.3|58
1607106130000|2020-12-04 18:22:10|4626.6|4623.8|4627.3|4624.5|4627.6|4624.8|4626.6|4623.8|18
1607106140000|2020-12-04 18:22:20|4628.1|4625.3|4629.3|4626.5|4629.6|4626.8|4627.6|4624.8|139
1607106150000|2020-12-04 18:22:30|4629.1|4626.3|4629.3|4626.5|4629.3|4626.5|4629.1|4626.3|58
1607106160000|2020-12-04 18:22:40|4629.1|4626.3|4629.3|4626.5|4629.3|4626.5|4629.1|4626.3|0
1607106170000|2020-12-04 18:22:50|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|2
1607106180000|2020-12-04 18:23:00|4628.8|4626|4629.6|4626.8|4630.1|4627.3|4628.6|4625.8|65
1607106190000|2020-12-04 18:23:10|4629.3|4626.5|4629.3|4626.5|4629.6|4626.8|4628.3|4625.5|59
1607106200000|2020-12-04 18:23:20|4629.1|4626.3|4628.3|4625.5|4629.1|4626.3|4628.3|4625.5|12
1607106210000|2020-12-04 18:23:30|4628.8|4626|4629.3|4626.5|4629.6|4626.8|4628.8|4626|36
1607106220000|2020-12-04 18:23:40|4629.1|4626.3|4629.1|4626.3|4629.3|4626.5|4629.1|4626.3|2
1607106230000|2020-12-04 18:23:50|4629.3|4626.5|4630.3|4627.5|4631.1|4628.3|4629.1|4626.3|93
1607106240000|2020-12-04 18:24:00|4630.1|4627.3|4631.1|4628.3|4631.3|4628.5|4630.1|4627.3|29
1607106250000|2020-12-04 18:24:10|4631.3|4628.5|4631.3|4628.5|4631.3|4628.5|4631.1|4628.3|5
1607106260000|2020-12-04 18:24:20|4631.8|4629|4632.1|4629.3|4632.3|4629.5|4631.3|4628.5|43
1607106270000|2020-12-04 18:24:30|4632.3|4629.5|4635.1|4632.3|4635.6|4632.8|4632.3|4629.5|111
1607106280000|2020-12-04 18:24:40|4634.8|4632|4637.3|4634.5|4637.6|4634.8|4634.8|4632|107
1607106290000|2020-12-04 18:24:50|4636.6|4633.8|4639.1|4636.3|4639.3|4636.5|4636.6|4633.8|225
1607106300000|2020-12-04 18:25:00|4639.3|4636.5|4639.6|4636.8|4640.1|4637.3|4639.1|4636.3|51
1607106310000|2020-12-04 18:25:10|4639.3|4636.5|4640.3|4637.5|4640.3|4637.5|4639.1|4636.3|62
1607106320000|2020-12-04 18:25:20|4640.1|4637.3|4637.6|4634.8|4640.1|4637.3|4636.6|4633.8|221
1607106330000|2020-12-04 18:25:30|4638.3|4635.5|4637.3|4634.5|4638.6|4635.8|4637.1|4634.3|41
1607106340000|2020-12-04 18:25:40|4637.1|4634.3|4634.6|4631.8|4637.3|4634.5|4633.6|4630.8|153
1607106350000|2020-12-04 18:25:50|4634.8|4632|4634.3|4631.5|4635.1|4632.3|4634.3|4631.5|34
1607106360000|2020-12-04 18:26:00|4633.9|4631.1|4635.8|4633|4636.1|4633.3|4633.6|4630.8|89
1607106370000|2020-12-04 18:26:10|4635.6|4632.8|4637.3|4634.5|4637.6|4634.8|4635.6|4632.8|38
1607106380000|2020-12-04 18:26:20|4637.1|4634.3|4635.6|4632.8|4637.3|4634.5|4635.6|4632.8|42
1607106390000|2020-12-04 18:26:30|4635.8|4633|4635.1|4632.3|4636.3|4633.5|4635.1|4632.3|16
1607106400000|2020-12-04 18:26:40|4634.8|4632|4635.1|4632.3|4635.1|4632.3|4634.6|4631.8|30
1607106410000|2020-12-04 18:26:50|4634.8|4632|4634.3|4631.5|4635.1|4632.3|4634.3|4631.5|17
1607106420000|2020-12-04 18:27:00|4634.1|4631.3|4634.9|4632.1|4635.8|4633|4634.1|4631.3|68
1607106430000|2020-12-04 18:27:10|4634.6|4631.8|4636.3|4633.5|4636.3|4633.5|4634.6|4631.8|35
1607106440000|2020-12-04 18:27:20|4635.6|4632.8|4635.8|4633|4636.3|4633.5|4635.6|4632.8|31
1607106450000|2020-12-04 18:27:30|4635.6|4632.8|4635.6|4632.8|4635.6|4632.8|4635.3|4632.5|3
1607106460000|2020-12-04 18:27:40|4635.8|4633|4636.6|4633.8|4637.6|4634.8|4635.8|4633|42
1607106470000|2020-12-04 18:27:50|4636.8|4634|4638.6|4635.8|4638.6|4635.8|4636.6|4633.8|28
1607106480000|2020-12-04 18:28:00|4639.1|4636.3|4639.3|4636.5|4639.6|4636.8|4637.6|4634.8|51
1607106490000|2020-12-04 18:28:10|4638.6|4635.8|4638.1|4635.3|4638.8|4636|4636.6|4633.8|49
1607106500000|2020-12-04 18:28:20|4637.6|4634.8|4637.6|4634.8|4638.6|4635.8|4637.3|4634.5|76
1607106510000|2020-12-04 18:28:30|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|4636.8|4634|10
1607106520000|2020-12-04 18:28:40|4637.1|4634.3|4636.8|4634|4637.1|4634.3|4636.6|4633.8|21
1607106530000|2020-12-04 18:28:50|4636.6|4633.8|4636.6|4633.8|4636.8|4634|4635.8|4633|38
1607106540000|2020-12-04 18:29:00|4636.3|4633.5|4636.6|4633.8|4637.3|4634.5|4636.3|4633.5|56
1607106550000|2020-12-04 18:29:10|4637.1|4634.3|4637.6|4634.8|4637.6|4634.8|4636.6|4633.8|152
1607106560000|2020-12-04 18:29:20|4637.8|4635|4636.6|4633.8|4638.1|4635.3|4636.6|4633.8|36
1607106570000|2020-12-04 18:29:30|4637.1|4634.3|4637.6|4634.8|4637.6|4634.8|4637.1|4634.3|13
1607106580000|2020-12-04 18:29:40|4637.3|4634.5|4637.3|4634.5|4637.6|4634.8|4637.3|4634.5|46
1607106590000|2020-12-04 18:29:50|4637.6|4634.8|4637.3|4634.5|4637.6|4634.8|4637.3|4634.5|9
1607106600000|2020-12-04 18:30:00|4637.6|4634.8|4637.6|4634.8|4638.3|4635.5|4637.1|4634.3|44
1607106610000|2020-12-04 18:30:10|4637.3|4634.5|4637.1|4634.3|4637.3|4634.5|4636.8|4634|7
1607106620000|2020-12-04 18:30:20|4636.8|4634|4635.3|4632.5|4637.3|4634.5|4635.3|4632.5|53
1607106630000|2020-12-04 18:30:30|4635.6|4632.8|4634.3|4631.5|4635.6|4632.8|4634.3|4631.5|23
1607106640000|2020-12-04 18:30:40|4634.6|4631.8|4635.1|4632.3|4635.8|4633|4634.1|4631.3|131
1607106650000|2020-12-04 18:30:50|4634.8|4632|4634.3|4631.5|4635.1|4632.3|4634.1|4631.3|28
1607106660000|2020-12-04 18:31:00|4634.1|4631.3|4635.1|4632.3|4635.1|4632.3|4633.6|4630.8|28
1607106670000|2020-12-04 18:31:10|4634.8|4632|4635.1|4632.3|4635.1|4632.3|4634.8|4632|15
1607106680000|2020-12-04 18:31:20|4634.8|4632|4634.3|4631.5|4634.8|4632|4634.3|4631.5|6
1607106690000|2020-12-04 18:31:30|4634.6|4631.8|4635.1|4632.3|4635.1|4632.3|4634.6|4631.8|7
1607106700000|2020-12-04 18:31:40|||||||||17
1607106710000|2020-12-04 18:31:50|4634.8|4632|4634.3|4631.5|4635.1|4632.3|4634.1|4631.3|26
1607106720000|2020-12-04 18:32:00|4634.6|4631.8|4635.1|4632.3|4635.3|4632.5|4634.6|4631.8|223
1607106730000|2020-12-04 18:32:10|4635.3|4632.5|4634.1|4631.3|4635.3|4632.5|4634.1|4631.3|19
1607106740000|2020-12-04 18:32:20|4633.6|4630.8|4633.3|4630.5|4633.6|4630.8|4633.3|4630.5|20
1607106750000|2020-12-04 18:32:30|4633.1|4630.3|4633.3|4630.5|4633.3|4630.5|4633.1|4630.3|7
1607106760000|2020-12-04 18:32:40|4633.6|4630.8|4634.3|4631.5|4634.3|4631.5|4633.1|4630.3|27
1607106770000|2020-12-04 18:32:50|4634.1|4631.3|4633.8|4631|4634.3|4631.5|4633.3|4630.5|39
1607106780000|2020-12-04 18:33:00|4634.1|4631.3|4634.3|4631.5|4634.3|4631.5|4634.1|4631.3|5
1607106790000|2020-12-04 18:33:10|4634.6|4631.8|4635.1|4632.3|4635.1|4632.3|4634.3|4631.5|92
1607106800000|2020-12-04 18:33:20|4635.3|4632.5|4635.3|4632.5|4636.1|4633.3|4635.1|4632.3|36
1607106810000|2020-12-04 18:33:30|4635.8|4633|4634.3|4631.5|4636.1|4633.3|4634.3|4631.5|133
1607106820000|2020-12-04 18:33:40|||||||||2
1607106830000|2020-12-04 18:33:50|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|1
1607106840000|2020-12-04 18:34:00|4634.3|4631.5|4635.6|4632.8|4635.6|4632.8|4634.3|4631.5|109
1607106850000|2020-12-04 18:34:10|4635.2|4632.4|4634.1|4631.3|4635.2|4632.4|4634.1|4631.3|44
1607106860000|2020-12-04 18:34:20|4633.8|4631|4634.1|4631.3|4634.1|4631.3|4633.6|4630.8|17
1607106870000|2020-12-04 18:34:30|||||||||2
1607106880000|2020-12-04 18:34:40|4633.6|4630.8|4634.1|4631.3|4634.1|4631.3|4633.6|4630.8|25
1607106890000|2020-12-04 18:34:50|4633.6|4630.8|4633.3|4630.5|4634.1|4631.3|4633.1|4630.3|35
1607106900000|2020-12-04 18:35:00|4633.1|4630.3|4633.3|4630.5|4634.1|4631.3|4633.1|4630.3|27
1607106910000|2020-12-04 18:35:10|4633.1|4630.3|4635.1|4632.3|4635.1|4632.3|4631.3|4628.5|143
1607106920000|2020-12-04 18:35:20|4635.3|4632.5|4635.3|4632.5|4635.3|4632.5|4635.1|4632.3|4
1607106930000|2020-12-04 18:35:30|4636.1|4633.3|4637.1|4634.3|4638.1|4635.3|4636.1|4633.3|110
1607106940000|2020-12-04 18:35:40|4637.3|4634.5|4638.1|4635.3|4639.1|4636.3|4637.3|4634.5|47
1607106950000|2020-12-04 18:35:50|4638.3|4635.5|4636.3|4633.5|4638.3|4635.5|4636.3|4633.5|39
1607106960000|2020-12-04 18:36:00|4636.8|4634|4637.3|4634.5|4638.1|4635.3|4636.3|4633.5|35
1607106970000|2020-12-04 18:36:10|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4636.3|4633.5|27
1607106980000|2020-12-04 18:36:20|4637.3|4634.5|4637.3|4634.5|4638.1|4635.3|4637.3|4634.5|37
1607106990000|2020-12-04 18:36:30|4637.8|4635|4636.3|4633.5|4638.6|4635.8|4636.3|4633.5|88
1607107000000|2020-12-04 18:36:40|4636.1|4633.3|4636.3|4633.5|4636.6|4633.8|4636.1|4633.3|9
1607107010000|2020-12-04 18:36:50|4635.9|4633.1|4635.1|4632.3|4636.3|4633.5|4634.1|4631.3|132
1607107020000|2020-12-04 18:37:00|4634.6|4631.8|4634.3|4631.5|4635.1|4632.3|4634.1|4631.3|53
1607107030000|2020-12-04 18:37:10|4635.1|4632.3|4635.3|4632.5|4635.3|4632.5|4635.1|4632.3|9
1607107040000|2020-12-04 18:37:20|4635.6|4632.8|4636.1|4633.3|4636.1|4633.3|4635.1|4632.3|10
1607107050000|2020-12-04 18:37:30|4636.3|4633.5|4637.1|4634.3|4637.1|4634.3|4636.3|4633.5|25
1607107060000|2020-12-04 18:37:40|4637.3|4634.5|4639.1|4636.3|4639.8|4637|4637.1|4634.3|2464
1607107070000|2020-12-04 18:37:50|4639.3|4636.5|4638.8|4636|4639.8|4637|4638.8|4636|40
1607107080000|2020-12-04 18:38:00|4637.8|4635|4640.1|4637.3|4640.1|4637.3|4637.8|4635|147
1607107090000|2020-12-04 18:38:10|4640.5|4637.7|4640.1|4637.3|4641.1|4638.3|4639.5|4636.7|130
1607107100000|2020-12-04 18:38:20|4640.5|4637.7|4642.1|4639.3|4642.5|4639.7|4640.5|4637.7|109
1607107110000|2020-12-04 18:38:30|4641.8|4639|4640.8|4638|4641.8|4639|4640.8|4638|46
1607107120000|2020-12-04 18:38:40|4641.1|4638.3|4641.5|4638.7|4641.5|4638.7|4640.8|4638|17
1607107130000|2020-12-04 18:38:50|4641.3|4638.5|4640.8|4638|4641.5|4638.7|4639.8|4637|35
1607107140000|2020-12-04 18:39:00|4641.1|4638.3|4641.8|4639|4642.5|4639.7|4640.8|4638|71
1607107150000|2020-12-04 18:39:10|4642.1|4639.3|4641.5|4638.7|4642.3|4639.5|4641.5|4638.7|25
1607107160000|2020-12-04 18:39:20|4641.8|4639|4640.8|4638|4641.8|4639|4640.8|4638|26
1607107170000|2020-12-04 18:39:30|4641.2|4638.4|4642.1|4639.3|4642.5|4639.7|4641.2|4638.4|63
1607107180000|2020-12-04 18:39:40|4641.8|4639|4641.8|4639|4642.1|4639.3|4641.8|4639|6
1607107190000|2020-12-04 18:39:50|4641.5|4638.7|4641.5|4638.7|4641.8|4639|4641.5|4638.7|2
1607107200000|2020-12-04 18:40:00|4641.8|4639|4643.5|4640.7|4643.5|4640.7|4641.8|4639|53
1607107210000|2020-12-04 18:40:10|4643.1|4640.3|4642.1|4639.3|4643.5|4640.7|4642.1|4639.3|57
1607107220000|2020-12-04 18:40:20|4641.8|4639|4642.1|4639.3|4642.1|4639.3|4641.5|4638.7|15
1607107230000|2020-12-04 18:40:30|4641.8|4639|4642.1|4639.3|4642.8|4640|4641.8|4639|59
1607107240000|2020-12-04 18:40:40|4642.3|4639.5|4642.1|4639.3|4642.8|4640|4642.1|4639.3|25
1607107250000|2020-12-04 18:40:50|4641.5|4638.7|4640.8|4638|4641.8|4639|4639.8|4637|89
1607107260000|2020-12-04 18:41:00|4640.5|4637.7|4640.8|4638|4640.8|4638|4640.1|4637.3|48
1607107270000|2020-12-04 18:41:10|4640.5|4637.7|4640.5|4637.7|4641.1|4638.3|4640.5|4637.7|17
1607107280000|2020-12-04 18:41:20|4640.1|4637.3|4640.8|4638|4641.1|4638.3|4640.1|4637.3|16
1607107290000|2020-12-04 18:41:30|4641.1|4638.3|4641.1|4638.3|4641.5|4638.7|4641.1|4638.3|5
1607107300000|2020-12-04 18:41:40|4641.3|4638.5|4641.5|4638.7|4641.5|4638.7|4641.3|4638.5|6
1607107310000|2020-12-04 18:41:50|4641.1|4638.3|4640.8|4638|4641.3|4638.5|4640.8|4638|8
1607107320000|2020-12-04 18:42:00|4640.5|4637.7|4641.1|4638.3|4641.1|4638.3|4640.5|4637.7|5
1607107330000|2020-12-04 18:42:10|4640.8|4638|4641.1|4638.3|4641.1|4638.3|4640.8|4638|120
1607107340000|2020-12-04 18:42:20|4640.8|4638|4640.8|4638|4641.1|4638.3|4640.8|4638|9
1607107350000|2020-12-04 18:42:30|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|4640.8|4638|16
1607107360000|2020-12-04 18:42:40|4640.8|4638|4640.5|4637.7|4640.8|4638|4640.1|4637.3|33
1607107370000|2020-12-04 18:42:50|4640.1|4637.3|4641.1|4638.3|4641.1|4638.3|4640.1|4637.3|7
1607107380000|2020-12-04 18:43:00|4640.8|4638|4640.1|4637.3|4640.8|4638|4640.1|4637.3|20
1607107390000|2020-12-04 18:43:10|4640.5|4637.7|4641.1|4638.3|4641.1|4638.3|4640.3|4637.5|23
1607107400000|2020-12-04 18:43:20|4640.8|4638|4642.1|4639.3|4642.1|4639.3|4640.8|4638|27
1607107410000|2020-12-04 18:43:30|4641.8|4639|4643.5|4640.7|4643.5|4640.7|4641.8|4639|49
1607107420000|2020-12-04 18:43:40|4643.3|4640.5|4644.8|4642|4645.1|4642.3|4643.3|4640.5|127
1607107430000|2020-12-04 18:43:50|4645.1|4642.3|4645.5|4642.7|4645.8|4643|4644.5|4641.7|19
1607107440000|2020-12-04 18:44:00|4645.8|4643|4645.5|4642.7|4645.8|4643|4644.8|4642|90
1607107450000|2020-12-04 18:44:10|4644.8|4642|4645.5|4642.7|4645.5|4642.7|4644.5|4641.7|64
1607107460000|2020-12-04 18:44:20|4645.8|4643|4645.3|4642.5|4645.8|4643|4645.1|4642.3|11
1607107470000|2020-12-04 18:44:30|4645.5|4642.7|4645.8|4643|4646.5|4643.7|4645.5|4642.7|336
1607107480000|2020-12-04 18:44:40|4645.5|4642.7|4645.5|4642.7|4645.8|4643|4645.5|4642.7|191
1607107490000|2020-12-04 18:44:50|4645.8|4643|4647.8|4645|4648.1|4645.3|4645.8|4643|175
1607107500000|2020-12-04 18:45:00|4648.3|4645.5|4650.1|4647.3|4650.8|4648|4647.8|4645|153
1607107510000|2020-12-04 18:45:10|4649.8|4647|4648.8|4646|4650.3|4647.5|4648.5|4645.7|104
1607107520000|2020-12-04 18:45:20|4648.5|4645.7|4646.8|4644|4648.5|4645.7|4646.5|4643.7|59
1607107530000|2020-12-04 18:45:30|4646.3|4643.5|4644.8|4642|4646.8|4644|4644.5|4641.7|119
1607107540000|2020-12-04 18:45:40|4644.1|4641.3|4643.8|4641|4644.1|4641.3|4643.5|4640.7|34
1607107550000|2020-12-04 18:45:50|4643.5|4640.7|4643.8|4641|4643.8|4641|4643.5|4640.7|2
1607107560000|2020-12-04 18:46:00|4644.3|4641.5|4644.5|4641.7|4645.5|4642.7|4644.3|4641.5|48
1607107570000|2020-12-04 18:46:10|4644.8|4642|4644.8|4642|4645.5|4642.7|4644.5|4641.7|121
1607107580000|2020-12-04 18:46:20|4644.9|4640.9|4642.8|4640|4644.9|4641.1|4641.8|4639|363
1607107590000|2020-12-04 18:46:30|4642.5|4639.7|4642.5|4639.7|4642.8|4640|4642.1|4639.3|40
1607107600000|2020-12-04 18:46:40|4642.1|4639.3|4641.1|4638.3|4642.5|4639.7|4640.8|4638|38
1607107610000|2020-12-04 18:46:50|4641.5|4638.7|4642.1|4639.3|4642.1|4639.3|4641.1|4638.3|34
1607107620000|2020-12-04 18:47:00|4642.8|4640|4643.1|4640.3|4643.1|4640.3|4642.8|4640|16
1607107630000|2020-12-04 18:47:10|4643.5|4640.7|4643.5|4640.7|4644.1|4641.3|4643.1|4640.3|31
1607107640000|2020-12-04 18:47:20|4643.1|4640.3|4643.8|4641|4643.8|4641|4643.1|4640.3|30
1607107650000|2020-12-04 18:47:30|4644.1|4641.3|4643.8|4641|4644.1|4641.3|4643.8|4641|3
1607107660000|2020-12-04 18:47:40|4644.1|4641.3|4644.1|4641.3|4644.5|4641.7|4644.1|4641.3|46
1607107670000|2020-12-04 18:47:50|||||||||1
1607107680000|2020-12-04 18:48:00|4643.8|4641|4643.8|4641|4644.3|4641.5|4643.5|4640.7|25
1607107690000|2020-12-04 18:48:10|4643.5|4640.7|4643.5|4640.7|4643.5|4640.7|4643.1|4640.3|65
1607107700000|2020-12-04 18:48:20|4644.1|4641.3|4643.5|4640.7|4644.1|4641.3|4643.5|4640.7|2
1607107710000|2020-12-04 18:48:30|4643.8|4641|4643.8|4641|4644.1|4641.3|4643.8|4641|2
1607107720000|2020-12-04 18:48:40|4644.1|4641.3|4643.8|4641|4644.5|4641.7|4643.8|4641|18
1607107730000|2020-12-04 18:48:50|4643.5|4640.7|4643.5|4640.7|4643.8|4641|4643.5|4640.7|0
1607107740000|2020-12-04 18:49:00|4643.8|4641|4643.8|4641|4644.1|4641.3|4643.5|4640.7|1
1607107750000|2020-12-04 18:49:10|4643.5|4640.7|4644.8|4642|4645.5|4642.7|4643.5|4640.7|63
1607107760000|2020-12-04 18:49:20|4645.1|4642.3|4645.5|4642.7|4645.5|4642.7|4644.8|4642|22
1607107770000|2020-12-04 18:49:30|4645.3|4642.5|4644.5|4641.7|4645.5|4642.7|4643.5|4640.7|106
1607107780000|2020-12-04 18:49:40|4644.1|4641.3|4644.1|4641.3|4644.5|4641.7|4643.8|4641|8
1607107790000|2020-12-04 18:49:50|4643.8|4641|4643.8|4641|4644.5|4641.7|4643.8|4641|7
1607107800000|2020-12-04 18:50:00|4644.1|4641.3|4644.3|4641.5|4644.5|4641.7|4643.8|4641|35
1607107810000|2020-12-04 18:50:10|4644.5|4641.7|4643.5|4640.7|4644.5|4641.7|4642.8|4640|66
1607107820000|2020-12-04 18:50:20|4643.3|4640.5|4643.1|4640.3|4643.5|4640.7|4643.1|4640.3|9
1607107830000|2020-12-04 18:50:30|4643.5|4640.7|4643.5|4640.7|4643.8|4641|4642.8|4640|49
1607107840000|2020-12-04 18:50:40|4643.3|4640.5|4642.8|4640|4643.3|4640.5|4642.5|4639.7|25
1607107850000|2020-12-04 18:50:50|4643.1|4640.3|4643.5|4640.7|4643.5|4640.7|4642.5|4639.7|32
1607107860000|2020-12-04 18:51:00|4643.1|4640.3|4642.8|4640|4643.1|4640.3|4642.5|4639.7|16
1607107870000|2020-12-04 18:51:10|4642.5|4639.7|4642.3|4639.5|4642.5|4639.7|4642.1|4639.3|51
1607107880000|2020-12-04 18:51:20|4642.5|4639.7|4640.5|4637.7|4642.5|4639.7|4640.1|4637.3|116
1607107890000|2020-12-04 18:51:30|4640.3|4637.5|4639.1|4636.3|4641.1|4638.3|4639.1|4636.3|99
1607107900000|2020-12-04 18:51:40|4639.3|4636.5|4640.1|4637.3|4640.1|4637.3|4638.5|4635.7|289
1607107910000|2020-12-04 18:51:50|4639.8|4637|4640.1|4637.3|4640.8|4638|4639.8|4637|75
1607107920000|2020-12-04 18:52:00|4639.8|4637|4640.8|4638|4641.1|4638.3|4639.8|4637|23
1607107930000|2020-12-04 18:52:10|4641.1|4638.3|4642.8|4640|4642.8|4640|4640.8|4638|88
1607107940000|2020-12-04 18:52:20|4642.5|4639.7|4641.8|4639|4642.5|4639.7|4641.5|4638.7|9
1607107950000|2020-12-04 18:52:30|4642.1|4639.3|4641.8|4639|4642.5|4639.7|4641.5|4638.7|17
1607107960000|2020-12-04 18:52:40|4642.1|4639.3|4642.8|4640|4643.1|4640.3|4641.8|4639|6
1607107970000|2020-12-04 18:52:50|4643.1|4640.3|4643.8|4641|4643.8|4641|4643.1|4640.3|32
1607107980000|2020-12-04 18:53:00|4643.5|4640.7|4643.8|4641|4643.8|4641|4643.5|4640.7|2
1607107990000|2020-12-04 18:53:10|4644.1|4641.3|4645.5|4642.7|4645.5|4642.7|4644.1|4641.3|56
1607108000000|2020-12-04 18:53:20|||||||||14
1607108010000|2020-12-04 18:53:30|||||||||2
1607108020000|2020-12-04 18:53:40|||||||||1
1607108030000|2020-12-04 18:53:50|4645.1|4642.3|4644.8|4642|4645.1|4642.3|4644.5|4641.7|12
1607108040000|2020-12-04 18:54:00|4644.5|4641.7|4642.3|4639.5|4644.5|4641.7|4642.3|4639.5|51
1607108050000|2020-12-04 18:54:10|4642.5|4639.7|4640.8|4638|4642.5|4639.7|4640.8|4638|42
1607108060000|2020-12-04 18:54:20|4640.6|4637.8|4639.8|4637|4640.8|4638|4639.8|4637|37
1607108070000|2020-12-04 18:54:30|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4639.1|4636.3|38
1607108080000|2020-12-04 18:54:40|4640.3|4637.5|4640.8|4638|4640.8|4638|4640.3|4637.5|5
1607108090000|2020-12-04 18:54:50|4641.1|4638.3|4641.1|4638.3|4641.8|4639|4641.1|4638.3|38
1607108100000|2020-12-04 18:55:00|4640.8|4638|4639.8|4637|4640.8|4638|4639.8|4637|39
1607108110000|2020-12-04 18:55:10|4640.1|4637.3|4638.8|4636|4640.1|4637.3|4638.8|4636|11
1607108120000|2020-12-04 18:55:20|4639.1|4636.3|4637.8|4635|4639.1|4636.3|4637.8|4635|65
1607108130000|2020-12-04 18:55:30|4638.3|4635.5|4638.8|4636|4639.1|4636.3|4638.1|4635.3|111
1607108140000|2020-12-04 18:55:40|4639.1|4636.3|4639.8|4637|4640.1|4637.3|4639.1|4636.3|140
1607108150000|2020-12-04 18:55:50|4640.1|4637.3|4638.8|4636|4640.3|4637.5|4638.8|4636|94
1607108160000|2020-12-04 18:56:00|4638.5|4635.7|4638.8|4636|4638.8|4636|4638.5|4635.7|5
1607108170000|2020-12-04 18:56:10|4639.1|4636.3|4639.8|4637|4640.5|4637.7|4639.1|4636.3|46
1607108180000|2020-12-04 18:56:20|4639.5|4636.7|4639.5|4636.7|4639.8|4637|4638.8|4636|47
1607108190000|2020-12-04 18:56:30|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4638.8|4636|9
1607108200000|2020-12-04 18:56:40|4638.8|4636|4638.1|4635.3|4638.8|4636|4637.8|4635|18
1607108210000|2020-12-04 18:56:50|4637.8|4635|4638.1|4635.3|4638.3|4635.5|4637.8|4635|38
1607108220000|2020-12-04 18:57:00|4637.8|4635|4637.3|4634.5|4637.8|4635|4636.5|4633.7|91
1607108230000|2020-12-04 18:57:10|4637.5|4634.7|4638.5|4635.7|4638.5|4635.7|4636.8|4634|22
1607108240000|2020-12-04 18:57:20|4638.8|4636|4638.8|4636|4639.5|4636.7|4638.5|4635.7|53
1607108250000|2020-12-04 18:57:30|4638.5|4635.7|4638.1|4635.3|4639.5|4636.7|4638.1|4635.3|287
1607108260000|2020-12-04 18:57:40|4637.6|4634.8|4637.1|4634.3|4637.6|4634.8|4636.8|4634|32
1607108270000|2020-12-04 18:57:50|4636.5|4633.7|4637.1|4634.3|4637.5|4634.7|4636.5|4633.7|18
1607108280000|2020-12-04 18:58:00|4636.8|4634|4638.1|4635.3|4638.1|4635.3|4636.8|4634|58
1607108290000|2020-12-04 18:58:10|4637.8|4635|4637.8|4635|4638.1|4635.3|4637.8|4635|2
1607108300000|2020-12-04 18:58:20|4638.1|4635.3|4638.3|4635.5|4639.1|4636.3|4638.1|4635.3|51
1607108310000|2020-12-04 18:58:30|4638.1|4635.3|4638.8|4636|4639.1|4636.3|4637.5|4634.7|63
1607108320000|2020-12-04 18:58:40|4638.5|4635.7|4637.1|4634.3|4638.8|4636|4637.1|4634.3|64
1607108330000|2020-12-04 18:58:50|4636.8|4634|4636.8|4634|4637.1|4634.3|4636.8|4634|4
1607108340000|2020-12-04 18:59:00|4637.1|4634.3|4637.8|4635|4637.8|4635|4636.8|4634|12
1607108350000|2020-12-04 18:59:10|4638.1|4635.3|4637.8|4635|4638.1|4635.3|4637.8|4635|5
1607108360000|2020-12-04 18:59:20|4638.1|4635.3|4638.3|4635.5|4639.1|4636.3|4638.1|4635.3|48
1607108370000|2020-12-04 18:59:30|4638.5|4635.7|4638.1|4635.3|4639.1|4636.3|4638.1|4635.3|19
1607108380000|2020-12-04 18:59:40|4637.8|4635|4638.1|4635.3|4638.5|4635.7|4637.8|4635|18
1607108390000|2020-12-04 18:59:50|4638.3|4635.5|4637.1|4634.3|4638.3|4635.5|4637.1|4634.3|47
1607108400000|2020-12-04 19:00:00|4636.8|4634|4638.1|4635.3|4638.1|4635.3|4636.5|4633.7|41
1607108410000|2020-12-04 19:00:10|4637.1|4634.3|4636.8|4634|4637.8|4635|4636.8|4634|108
1607108420000|2020-12-04 19:00:20|4636.1|4633.3|4634.1|4631.3|4636.1|4633.3|4634.1|4631.3|137
1607108430000|2020-12-04 19:00:30|4634.8|4632|4634.8|4632|4635.5|4632.7|4634.5|4631.7|121
1607108440000|2020-12-04 19:00:40|4634.5|4631.7|4633.8|4631|4635.8|4633|4633.8|4631|100
1607108450000|2020-12-04 19:00:50|4633.5|4630.7|4632.8|4630|4634.1|4631.3|4632.5|4629.7|75
1607108460000|2020-12-04 19:01:00|4632.5|4629.7|4633|4630.2|4633.5|4630.7|4632.1|4629.3|89
1607108470000|2020-12-04 19:01:10|4633.3|4630.5|4632.8|4630|4633.5|4630.7|4632.5|4629.7|45
1607108480000|2020-12-04 19:01:20|4632.1|4629.3|4630.8|4628|4632.8|4630|4630.5|4627.7|210
1607108490000|2020-12-04 19:01:30|4630.5|4627.7|4629.5|4626.7|4630.8|4628|4629.1|4626.3|101
1607108500000|2020-12-04 19:01:40|4629.8|4627|4628.8|4626|4630.1|4627.3|4628.5|4625.7|45
1607108510000|2020-12-04 19:01:50|4629.1|4626.3|4627.8|4625|4630.5|4627.7|4627.8|4625|109
1607108520000|2020-12-04 19:02:00|4627.3|4624.5|4627.8|4625|4629.1|4626.3|4627.1|4624.3|139
1607108530000|2020-12-04 19:02:10|4628.1|4625.3|4629.1|4626.3|4629.5|4626.7|4628.1|4625.3|73
1607108540000|2020-12-04 19:02:20|4629.3|4626.5|4630.8|4628|4630.8|4628|4629.3|4626.5|48
1607108550000|2020-12-04 19:02:30|4631.1|4628.3|4629.8|4627|4631.1|4628.3|4629.8|4627|64
1607108560000|2020-12-04 19:02:40|4629.5|4626.7|4629.8|4627|4630.1|4627.3|4629.5|4626.7|23
1607108570000|2020-12-04 19:02:50|4630.1|4627.3|4629.1|4626.3|4630.5|4627.7|4628.8|4626|52
1607108580000|2020-12-04 19:03:00|4629.5|4626.7|4628.8|4626|4629.8|4627|4628.1|4625.3|97
1607108590000|2020-12-04 19:03:10|4628.3|4625.5|4628.8|4626|4629.1|4626.3|4628.1|4625.3|7
1607108600000|2020-12-04 19:03:20|4628.5|4625.7|4628.8|4626|4628.8|4626|4628.5|4625.7|7
1607108610000|2020-12-04 19:03:30|4629.3|4626.5|4628.8|4626|4629.5|4626.7|4628.8|4626|33
1607108620000|2020-12-04 19:03:40|4629.1|4626.3|4629.1|4626.3|4629.3|4626.5|4628.8|4626|15
1607108630000|2020-12-04 19:03:50|4629.5|4626.7|4629.1|4626.3|4629.5|4626.7|4629.1|4626.3|20
1607108640000|2020-12-04 19:04:00|4628.5|4625.7|4627.5|4624.7|4628.5|4625.7|4627.5|4624.7|15
1607108650000|2020-12-04 19:04:10|4627.8|4625|4627.8|4625|4627.8|4625|4626.8|4624|30
1607108660000|2020-12-04 19:04:20|4627.5|4624.7|4626.8|4624|4627.8|4625|4626.8|4624|26
1607108670000|2020-12-04 19:04:30|4626.5|4623.7|4626.1|4623.3|4626.5|4623.7|4625.1|4622.3|131
1607108680000|2020-12-04 19:04:40|4625.8|4623|4625.1|4622.3|4625.8|4623|4624.8|4622|24
1607108690000|2020-12-04 19:04:50|4624.8|4622|4625.5|4622.7|4625.5|4622.7|4624.8|4622|9
1607108700000|2020-12-04 19:05:00|4624.8|4622|4626.5|4623.7|4626.5|4623.7|4624.8|4622|61
1607108710000|2020-12-04 19:05:10|4626.8|4624|4626.1|4623.3|4627.5|4624.7|4626.1|4623.3|308
1607108720000|2020-12-04 19:05:20|4625.8|4623|4625.1|4622.3|4626.5|4623.7|4625.1|4622.3|113
1607108730000|2020-12-04 19:05:30|4625.5|4622.7|4626.8|4624|4627.1|4624.3|4625.5|4622.7|44
1607108740000|2020-12-04 19:05:40|4627.1|4624.3|4627.1|4624.3|4628.1|4625.3|4626.8|4624|60
1607108750000|2020-12-04 19:05:50|4626.8|4624|4627.1|4624.3|4628.1|4625.3|4626.8|4624|74
1607108760000|2020-12-04 19:06:00|4627.3|4624.5|4628.5|4625.7|4628.5|4625.7|4627.1|4624.3|41
1607108770000|2020-12-04 19:06:10|4628.8|4626|4629.5|4626.7|4629.5|4626.7|4628.1|4625.3|96
1607108780000|2020-12-04 19:06:20|4629.3|4626.5|4629.5|4626.7|4629.8|4627|4629.3|4626.5|24
1607108790000|2020-12-04 19:06:30|4629.8|4627|4628.5|4625.7|4631.3|4628.5|4628.5|4625.7|111
1607108800000|2020-12-04 19:06:40|4628.8|4626|4630.1|4627.3|4630.5|4627.7|4628.8|4626|68
1607108810000|2020-12-04 19:06:50|4629.8|4627|4628.8|4626|4629.8|4627|4628.8|4626|56
1607108820000|2020-12-04 19:07:00|4629.1|4626.3|4628.8|4626|4629.1|4626.3|4628.8|4626|17
1607108830000|2020-12-04 19:07:10|4629.1|4626.3|4630.3|4627.5|4630.5|4627.7|4628.8|4626|53
1607108840000|2020-12-04 19:07:20|4630.1|4627.3|4630.8|4628|4630.8|4628|4630.1|4627.3|8
1607108850000|2020-12-04 19:07:30|4631.1|4628.3|4631.3|4628.5|4631.8|4629|4630.8|4628|116
1607108860000|2020-12-04 19:07:40|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4630.8|4628|11
1607108870000|2020-12-04 19:07:50|4631.5|4628.7|4632.1|4629.3|4632.1|4629.3|4631.5|4628.7|16
1607108880000|2020-12-04 19:08:00|4632.5|4629.7|4632.8|4630|4634.5|4631.7|4632.5|4629.7|116
1607108890000|2020-12-04 19:08:10|4632.5|4629.7|4632.8|4630|4633.5|4630.7|4632.1|4629.3|67
1607108900000|2020-12-04 19:08:20|||||||||11
1607108910000|2020-12-04 19:08:30|4632.5|4629.7|4632.3|4629.5|4632.5|4629.7|4632.1|4629.3|25
1607108920000|2020-12-04 19:08:40|4632.1|4629.3|4631.3|4628.5|4632.1|4629.3|4631.1|4628.3|25
1607108930000|2020-12-04 19:08:50|4631.1|4628.3|4629.8|4627|4631.3|4628.5|4629.8|4627|10
1607108940000|2020-12-04 19:09:00|4630.1|4627.3|4630.8|4628|4630.8|4628|4629.8|4627|21
1607108950000|2020-12-04 19:09:10|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|14
1607108960000|2020-12-04 19:09:20|4630.5|4627.7|4630.1|4627.3|4630.5|4627.7|4630.1|4627.3|12
1607108970000|2020-12-04 19:09:30|4630.3|4627.5|4631.1|4628.3|4631.6|4628.8|4630.3|4627.5|20
1607108980000|2020-12-04 19:09:40|4631.6|4628.8|4630.8|4628|4631.6|4628.8|4630.3|4627.5|12
1607108990000|2020-12-04 19:09:50|4630.1|4627.3|4629.8|4627|4630.1|4627.3|4629.1|4626.3|28
1607109000000|2020-12-04 19:10:00|4630.1|4627.3|4629.8|4627|4630.1|4627.3|4629.1|4626.3|29
1607109010000|2020-12-04 19:10:10|4630.1|4627.3|4629.3|4626.5|4630.1|4627.3|4629.1|4626.3|32
1607109020000|2020-12-04 19:10:20|4629.8|4627|4629.8|4627|4629.8|4627|4629.1|4626.3|16
1607109030000|2020-12-04 19:10:30|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|5
1607109040000|2020-12-04 19:10:40|4629.5|4626.7|4629.3|4626.5|4629.8|4627|4629.1|4626.3|65
1607109050000|2020-12-04 19:10:50|4629.1|4626.3|4629.1|4626.3|4629.5|4626.7|4629.1|4626.3|24
1607109060000|2020-12-04 19:11:00|4628.3|4625.5|4629.1|4626.3|4629.1|4626.3|4628.3|4625.5|15
1607109070000|2020-12-04 19:11:10|4629.3|4626.5|4628.8|4626|4629.3|4626.5|4628.1|4625.3|45
1607109080000|2020-12-04 19:11:20|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4628.8|4626|0
1607109090000|2020-12-04 19:11:30|4629.3|4626.5|4629.1|4626.3|4630.1|4627.3|4629.1|4626.3|60
1607109100000|2020-12-04 19:11:40|4629.3|4626.5|4629.1|4626.3|4629.6|4626.8|4629.1|4626.3|14
1607109110000|2020-12-04 19:11:50|4629.5|4626.7|4630.8|4628|4631.8|4629|4629.5|4626.7|81
1607109120000|2020-12-04 19:12:00|4630.3|4627.5|4630.1|4627.3|4630.8|4628|4630.1|4627.3|23
1607109130000|2020-12-04 19:12:10|4630.5|4627.7|4630.3|4627.5|4630.8|4628|4630.1|4627.3|33
1607109140000|2020-12-04 19:12:20|4630.1|4627.3|4629.8|4627|4630.1|4627.3|4629.8|4627|9
1607109150000|2020-12-04 19:12:30|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4629.8|4627|5
1607109160000|2020-12-04 19:12:40|4629.8|4627|4629.8|4627|4630.1|4627.3|4629.8|4627|18
1607109170000|2020-12-04 19:12:50|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|9
1607109180000|2020-12-04 19:13:00|4630.3|4627.5|4629.3|4626.5|4630.8|4628|4629.3|4626.5|69
1607109190000|2020-12-04 19:13:10|4629.1|4626.3|4629.6|4626.8|4629.8|4627|4629.1|4626.3|12
1607109200000|2020-12-04 19:13:20|4629.8|4627|4629.3|4626.5|4630.1|4627.3|4629.3|4626.5|20
1607109210000|2020-12-04 19:13:30|4629.1|4626.3|4629.8|4627|4629.8|4627|4629.1|4626.3|5
1607109220000|2020-12-04 19:13:40|4629.1|4626.3|4629.3|4626.5|4629.5|4626.7|4628.5|4625.7|202
1607109230000|2020-12-04 19:13:50|4629.5|4626.7|4629.3|4626.5|4629.8|4627|4629.1|4626.3|24
1607109240000|2020-12-04 19:14:00|4629.1|4626.3|4628.8|4626|4629.3|4626.5|4628.8|4626|28
1607109250000|2020-12-04 19:14:10|4629|4626.2|4628.8|4626|4629.5|4626.7|4628.8|4626|17
1607109260000|2020-12-04 19:14:20|4629.1|4626.3|4628.8|4626|4629.1|4626.3|4628.8|4626|176
1607109270000|2020-12-04 19:14:30|4629.5|4626.7|4630.1|4627.3|4630.5|4627.7|4629.5|4626.7|39
1607109280000|2020-12-04 19:14:40|4629.8|4627|4630.1|4627.3|4630.5|4627.7|4629.8|4627|41
1607109290000|2020-12-04 19:14:50|4629.8|4627|4630.1|4627.3|4630.5|4627.7|4629.8|4627|27
1607109300000|2020-12-04 19:15:00|4630.3|4627.5|4630.1|4627.3|4630.5|4627.7|4629.8|4627|18
1607109310000|2020-12-04 19:15:10|4629.8|4627|4631.1|4628.3|4631.1|4628.3|4629.8|4627|46
1607109320000|2020-12-04 19:15:20|4630.8|4628|4630.3|4627.5|4630.8|4628|4630.1|4627.3|30
1607109330000|2020-12-04 19:15:30|4630.1|4627.3|4630.3|4627.5|4630.5|4627.7|4629.8|4627|77
1607109340000|2020-12-04 19:15:40|4630.5|4627.7|4628.8|4626|4630.8|4628|4628.8|4626|90
1607109350000|2020-12-04 19:15:50|4628.5|4625.7|4628.1|4625.3|4628.8|4626|4627.3|4624.5|147
1607109360000|2020-12-04 19:16:00|4627.8|4625|4627.8|4625|4628.8|4626|4627.5|4624.7|11
1607109370000|2020-12-04 19:16:10|4627.5|4624.7|4626.8|4624|4627.8|4625|4626.1|4623.3|138
1607109380000|2020-12-04 19:16:20|4626.5|4623.7|4625.8|4623|4626.5|4623.7|4625.1|4622.3|97
1607109390000|2020-12-04 19:16:30|4625.1|4622.3|4626.3|4623.5|4626.5|4623.7|4624.1|4621.3|96
1607109400000|2020-12-04 19:16:40|4626.1|4623.3|4627.5|4624.7|4627.5|4624.7|4626.1|4623.3|39
1607109410000|2020-12-04 19:16:50|4627.1|4624.3|4627.3|4624.5|4627.5|4624.7|4627.1|4624.3|18
1607109420000|2020-12-04 19:17:00|4627.5|4624.7|4627.5|4624.7|4627.5|4624.7|4626.8|4624|24
1607109430000|2020-12-04 19:17:10|4627.3|4624.5|4626.1|4623.3|4627.3|4624.5|4625.8|4623|24
1607109440000|2020-12-04 19:17:20|4625.8|4623|4625.8|4623|4625.8|4623|4625.8|4623|3
1607109450000|2020-12-04 19:17:30|4626.1|4623.3|4625.5|4622.7|4626.8|4624|4625.1|4622.3|50
1607109460000|2020-12-04 19:17:40|4625.8|4623|4624.5|4621.7|4625.8|4623|4624.5|4621.7|29
1607109470000|2020-12-04 19:17:50|4624.8|4622|4624.8|4622|4624.8|4622|4624.1|4621.3|77
1607109480000|2020-12-04 19:18:00|4624.5|4621.7|4624.8|4622|4625.5|4622.7|4624.5|4621.7|30
1607109490000|2020-12-04 19:18:10|4624.5|4621.7|4625.1|4622.3|4625.1|4622.3|4624.3|4621.5|40
1607109500000|2020-12-04 19:18:20|4625.5|4622.7|4625.8|4623|4626.1|4623.3|4625.1|4622.3|63
1607109510000|2020-12-04 19:18:30|4626.1|4623.3|4626.1|4623.3|4626.3|4623.5|4626.1|4623.3|30
1607109520000|2020-12-04 19:18:40|4626.3|4623.5|4627.1|4624.3|4627.5|4624.7|4626.1|4623.3|78
1607109530000|2020-12-04 19:18:50|4626.8|4624|4626.5|4623.7|4626.8|4624|4626.1|4623.3|66
1607109540000|2020-12-04 19:19:00|4626.3|4623.5|4626.8|4624|4627.1|4624.3|4626.1|4623.3|15
1607109550000|2020-12-04 19:19:10|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.1|4623.3|112
1607109560000|2020-12-04 19:19:20|4626.3|4623.5|4626.1|4623.3|4626.5|4623.7|4626.1|4623.3|12
1607109570000|2020-12-04 19:19:30|4626.3|4623.5|4626.1|4623.3|4626.5|4623.7|4626.1|4623.3|33
1607109580000|2020-12-04 19:19:40|4625.8|4623|4625.8|4623|4625.8|4623|4625.5|4622.7|3
1607109590000|2020-12-04 19:19:50|4625.5|4622.7|4626.1|4623.3|4626.1|4623.3|4624.8|4622|302
1607109600000|2020-12-04 19:20:00|4625.8|4623|4626.1|4623.3|4626.1|4623.3|4624.8|4622|93
1607109610000|2020-12-04 19:20:10|4625.5|4622.7|4627.1|4624.3|4627.8|4625|4625.5|4622.7|349
1607109620000|2020-12-04 19:20:20|4626.8|4624|4626.8|4624|4627.1|4624.3|4626.8|4624|23
1607109630000|2020-12-04 19:20:30|4627.1|4624.3|4627.3|4624.5|4628.1|4625.3|4627.1|4624.3|31
1607109640000|2020-12-04 19:20:40|4627.5|4624.7|4625.6|4622.8|4627.8|4625|4625.1|4622.3|427
1607109650000|2020-12-04 19:20:50|4626.1|4623.3|4625.1|4622.3|4626.1|4623.3|4625.1|4622.3|11
1607109660000|2020-12-04 19:21:00|4625.4|4622.6|4624.6|4621.8|4625.4|4622.6|4624.1|4621.3|121
1607109670000|2020-12-04 19:21:10|4624.4|4621.6|4625.1|4622.3|4625.1|4622.3|4623.6|4620.8|29
1607109680000|2020-12-04 19:21:20|4625.4|4622.6|4627.1|4624.3|4628.1|4625.3|4625.1|4622.3|156
1607109690000|2020-12-04 19:21:30|4627.4|4624.6|4628.4|4625.6|4628.4|4625.6|4627.1|4624.3|32
1607109700000|2020-12-04 19:21:40|4628.1|4625.3|4628.4|4625.6|4628.4|4625.6|4627.4|4624.6|28
1607109710000|2020-12-04 19:21:50|4628.6|4625.8|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|59
1607109720000|2020-12-04 19:22:00|4628.9|4626.1|4628.1|4625.3|4628.9|4626.1|4628.1|4625.3|14
1607109730000|2020-12-04 19:22:10|4628.4|4625.6|4626.9|4624.1|4628.4|4625.6|4626.6|4623.8|50
1607109740000|2020-12-04 19:22:20|4627.1|4624.3|4627.4|4624.6|4628.1|4625.3|4626.9|4624.1|14
1607109750000|2020-12-04 19:22:30|4628.1|4625.3|4627.4|4624.6|4628.1|4625.3|4627.1|4624.3|1
1607109760000|2020-12-04 19:22:40|4628.1|4625.3|4627.4|4624.6|4628.1|4625.3|4627.1|4624.3|83
1607109770000|2020-12-04 19:22:50|4627.8|4625|4629.1|4626.3|4629.1|4626.3|4627.6|4624.8|54
1607109790000|2020-12-04 19:23:10|4629.4|4626.6|4630.1|4627.3|4631.1|4628.3|4629.4|4626.6|101
1607109800000|2020-12-04 19:23:20|4629.6|4626.8|4631.1|4628.3|4631.1|4628.3|4629.6|4626.8|70
1607109810000|2020-12-04 19:23:30|4631.4|4628.6|4631.4|4628.6|4632.1|4629.3|4631.1|4628.3|96
1607109820000|2020-12-04 19:23:40|4631.1|4628.3|4630.4|4627.6|4631.1|4628.3|4630.1|4627.3|85
1607109830000|2020-12-04 19:23:50|4630.1|4627.3|4629.1|4626.3|4630.1|4627.3|4628.4|4625.6|408
1607109840000|2020-12-04 19:24:00|4630.1|4627.3|4627.9|4625.1|4630.1|4627.3|4627.4|4624.6|86
1607109850000|2020-12-04 19:24:10|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|4627.9|4625.1|8
1607109860000|2020-12-04 19:24:20|4628.4|4625.6|4627.4|4624.6|4628.6|4625.8|4627.4|4624.6|25
1607109870000|2020-12-04 19:24:30|4627.6|4624.8|4628.1|4625.3|4628.1|4625.3|4627.6|4624.8|5
1607109880000|2020-12-04 19:24:40|4628.4|4625.6|4628.9|4626.1|4628.9|4626.1|4628.4|4625.6|14
1607109890000|2020-12-04 19:24:50|4629.1|4626.3|4629.6|4626.8|4630.1|4627.3|4628.1|4625.3|196
1607109900000|2020-12-04 19:25:00|4629.4|4626.6|4626.6|4623.8|4629.4|4626.6|4626.1|4623.3|134
1607109910000|2020-12-04 19:25:10|4626.8|4624|4626.6|4623.8|4627.8|4625|4626.4|4623.6|63
1607109920000|2020-12-04 19:25:20|4626.4|4623.6|4627.1|4624.3|4628.1|4625.3|4626.1|4623.3|194
1607109930000|2020-12-04 19:25:30|4627.4|4624.6|4627.1|4624.3|4627.4|4624.6|4626.1|4623.3|74
1607109940000|2020-12-04 19:25:40|4627.4|4624.6|4627.1|4624.3|4628.1|4625.3|4626.4|4623.6|95
1607109950000|2020-12-04 19:25:50|4627.3|4624.5|4627.1|4624.3|4628.1|4625.3|4627.1|4624.3|58
1607109960000|2020-12-04 19:26:00|4627.6|4624.8|4629.1|4626.3|4629.1|4626.3|4627.1|4624.3|94
1607109970000|2020-12-04 19:26:10|4628.4|4625.6|4628.1|4625.3|4629.1|4626.3|4627.1|4624.3|111
1607109980000|2020-12-04 19:26:20|4627.4|4624.6|4629.1|4626.3|4629.1|4626.3|4627.1|4624.3|80
1607109990000|2020-12-04 19:26:30|4628.1|4625.3|4628.1|4625.3|4628.8|4626|4627.1|4624.3|178
1607110000000|2020-12-04 19:26:40|4629.1|4626.3|4630.1|4627.3|4631.1|4628.3|4629.1|4626.3|76
1607110010000|2020-12-04 19:26:50|4629.6|4626.8|4631.1|4628.3|4631.1|4628.3|4629.6|4626.8|117
1607110020000|2020-12-04 19:27:00|4630.6|4627.8|4628.4|4625.6|4631.1|4628.3|4628.1|4625.3|147
1607110030000|2020-12-04 19:27:10|4628.1|4625.3|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|62
1607110040000|2020-12-04 19:27:20|4628.6|4625.8|4630.1|4627.3|4630.1|4627.3|4628.1|4625.3|65
1607110050000|2020-12-04 19:27:30|4629.4|4626.6|4633.1|4630.3|4633.1|4630.3|4629.4|4626.6|229
1607110060000|2020-12-04 19:27:40|4633.4|4630.6|4635.1|4632.3|4635.1|4632.3|4633.1|4630.3|278
1607110070000|2020-12-04 19:27:50|4635.4|4632.6|4638.1|4635.3|4638.1|4635.3|4635.1|4632.3|301
1607110080000|2020-12-04 19:28:00|4637.9|4635.1|4635.1|4632.3|4638.1|4635.3|4634.1|4631.3|448
1607110090000|2020-12-04 19:28:10|4634.6|4631.8|4635.1|4632.3|4636.1|4633.3|4633.1|4630.3|361
1607110100000|2020-12-04 19:28:20|4636.1|4633.3|4638.1|4635.3|4638.4|4635.6|4636.1|4633.3|354
1607110110000|2020-12-04 19:28:30|4638.6|4635.8|4636.6|4633.8|4638.6|4635.8|4636.6|4633.8|638
1607110120000|2020-12-04 19:28:40|4637.1|4634.3|4635.1|4632.3|4637.1|4634.3|4635.1|4632.3|325
1607110130000|2020-12-04 19:28:50|4635.6|4632.8|4636.4|4633.6|4636.8|4634|4635.4|4632.6|304
1607110140000|2020-12-04 19:29:00|4635.9|4633.1|4634.1|4631.3|4636.1|4633.3|4634.1|4631.3|406
1607110150000|2020-12-04 19:29:10|4634.9|4632.1|4635.1|4632.3|4635.4|4632.6|4633.1|4630.3|506
1607110160000|2020-12-04 19:29:20|4635.4|4632.6|4635.6|4632.8|4636.1|4633.3|4633.6|4630.8|854
1607110170000|2020-12-04 19:29:30|4636.1|4633.3|4634.6|4631.8|4636.6|4633.8|4634.6|4631.8|474
1607110180000|2020-12-04 19:29:40|4635.1|4632.3|4635.6|4632.8|4636.4|4633.6|4634.6|4631.8|934
1607110190000|2020-12-04 19:29:50|4635.4|4632.6|4634.9|4632.1|4635.6|4632.8|4634.2|4631.4|671
1607110200000|2020-12-04 19:30:00|4635.4|4632.6|4627.9|4625.1|4635.4|4632.6|4627.2|4624.4|385
1607110210000|2020-12-04 19:30:10|4627.6|4624.8|4625.9|4623.1|4628.6|4625.8|4625.6|4622.8|166
1607110220000|2020-12-04 19:30:20|4626.2|4623.4|4626.4|4623.6|4630.6|4627.8|4625.6|4622.8|173
1607110230000|2020-12-04 19:30:30|4626.6|4623.8|4625.9|4623.1|4626.6|4623.8|4624.9|4622.1|420
1607110240000|2020-12-04 19:30:40|4625.6|4622.8|4625.1|4622.3|4625.6|4622.8|4624.6|4621.8|194
1607110250000|2020-12-04 19:30:50|4625.6|4622.8|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|68
1607110260000|2020-12-04 19:31:00|4624.4|4621.6|4625.6|4622.8|4626.6|4623.8|4623.9|4621.1|214
1607110270000|2020-12-04 19:31:10|4625.9|4623.1|4626.6|4623.8|4627.6|4624.8|4625.6|4622.8|35
1607110280000|2020-12-04 19:31:20|4626.9|4624.1|4626.6|4623.8|4628.6|4625.8|4626.6|4623.8|709
1607110290000|2020-12-04 19:31:30|4626.9|4624.1|4628.1|4625.3|4628.4|4625.6|4626.6|4623.8|72
1607110300000|2020-12-04 19:31:40|4627.9|4625.1|4626.6|4623.8|4628.4|4625.6|4626.4|4623.6|47
1607110310000|2020-12-04 19:31:50|4626.4|4623.6|4624.6|4621.8|4627.4|4624.6|4624.6|4621.8|62
1607110320000|2020-12-04 19:32:00|4624.4|4621.6|4623.1|4620.3|4624.6|4621.8|4623.1|4620.3|54
1607110330000|2020-12-04 19:32:10|4622.6|4619.8|4624.6|4621.8|4625.4|4622.6|4622.6|4619.8|44
1607110340000|2020-12-04 19:32:20|4624.4|4621.6|4626.1|4623.3|4626.1|4623.3|4624.4|4621.6|31
1607110350000|2020-12-04 19:32:30|4625.6|4622.8|4624.6|4621.8|4625.6|4622.8|4624.6|4621.8|33
1607110360000|2020-12-04 19:32:40|4624.4|4621.6|4624.4|4621.6|4624.6|4621.8|4624.4|4621.6|2
1607110370000|2020-12-04 19:32:50|4624.1|4621.3|4622.9|4620.1|4624.1|4621.3|4622.9|4620.1|58
1607110380000|2020-12-04 19:33:00|4623.1|4620.3|4622.4|4619.6|4623.4|4620.6|4622.4|4619.6|7
1607110390000|2020-12-04 19:33:10|4622.6|4619.8|4622.6|4619.8|4623.1|4620.3|4622.4|4619.6|29
1607110400000|2020-12-04 19:33:20|4622.2|4619.4|4622.1|4619.3|4622.4|4619.6|4621.6|4618.8|110
1607110410000|2020-12-04 19:33:30|4621.9|4619.1|4621.4|4618.6|4622.1|4619.3|4620.9|4618.1|52
1607110420000|2020-12-04 19:33:40|4621.9|4619.1|4621.4|4618.6|4621.9|4619.1|4620.6|4617.8|21
1607110430000|2020-12-04 19:33:50|4621.6|4618.8|4622.1|4619.3|4622.1|4619.3|4621.4|4618.6|31
1607110440000|2020-12-04 19:34:00|4621.6|4618.8|4620.1|4617.3|4621.6|4618.8|4620.1|4617.3|26
1607110450000|2020-12-04 19:34:10|4619.6|4616.8|4620.9|4618.1|4621.1|4618.3|4619.1|4616.3|95
1607110460000|2020-12-04 19:34:20|4620.6|4617.8|4619.4|4616.6|4621.1|4618.3|4619.4|4616.6|20
1607110470000|2020-12-04 19:34:30|4619.1|4616.3|4618.9|4616.1|4619.4|4616.6|4618.4|4615.6|56
1607110480000|2020-12-04 19:34:40|4618.6|4615.8|4619.4|4616.6|4619.6|4616.8|4618.4|4615.6|17
1607110490000|2020-12-04 19:34:50|4619.1|4616.3|4619.4|4616.6|4619.4|4616.6|4618.9|4616.1|13
1607110500000|2020-12-04 19:35:00|4620.1|4617.3|4620.1|4617.3|4620.1|4617.3|4619.4|4616.6|40
1607110510000|2020-12-04 19:35:10|4619.9|4617.1|4620.6|4617.8|4621.1|4618.3|4619.9|4617.1|40
1607110520000|2020-12-04 19:35:20|4620.1|4617.3|4620.1|4617.3|4620.6|4617.8|4619.6|4616.8|13
1607110530000|2020-12-04 19:35:30|4619.9|4617.1|4618.9|4616.1|4619.9|4617.1|4618.6|4615.8|18
1607110540000|2020-12-04 19:35:40|4618.6|4615.8|4618.4|4615.6|4619.1|4616.3|4618.4|4615.6|21
1607110550000|2020-12-04 19:35:50|4618.1|4615.3|4618.4|4615.6|4618.4|4615.6|4617.4|4614.6|16
1607110560000|2020-12-04 19:36:00|4618.1|4615.3|4619.1|4616.3|4619.1|4616.3|4618.1|4615.3|43
1607110570000|2020-12-04 19:36:10|4618.4|4615.6|4619.1|4616.3|4619.1|4616.3|4618.4|4615.6|13
1607110580000|2020-12-04 19:36:20|4618.9|4616.1|4618.6|4615.8|4618.9|4616.1|4618.4|4615.6|2
1607110590000|2020-12-04 19:36:30|4619.1|4616.3|4619.1|4616.3|4620.1|4617.3|4618.9|4616.1|19
1607110600000|2020-12-04 19:36:40|4619.6|4616.8|4619.1|4616.3|4620.1|4617.3|4619.1|4616.3|7
1607110610000|2020-12-04 19:36:50|4619.4|4616.6|4619.6|4616.8|4619.6|4616.8|4619.4|4616.6|2
1607110620000|2020-12-04 19:37:00|4619.9|4617.1|4620.1|4617.3|4620.6|4617.8|4619.9|4617.1|15
1607110630000|2020-12-04 19:37:10|4619.6|4616.8|4621.6|4618.8|4621.6|4618.8|4618.9|4616.1|50
1607110640000|2020-12-04 19:37:20|4621.4|4618.6|4622.6|4619.8|4623.1|4620.3|4621.4|4618.6|56
1607110650000|2020-12-04 19:37:30|4622.1|4619.3|4621.4|4618.6|4622.4|4619.6|4621.1|4618.3|17
1607110660000|2020-12-04 19:37:40|4621.1|4618.3|4620.4|4617.6|4621.4|4618.6|4620.1|4617.3|16
1607110670000|2020-12-04 19:37:50|4620.8|4618|4621.4|4618.6|4621.4|4618.6|4620.6|4617.8|61
1607110680000|2020-12-04 19:38:00|4621.1|4618.3|4622.4|4619.6|4622.4|4619.6|4621.1|4618.3|16
1607110690000|2020-12-04 19:38:10|4622.6|4619.8|4622.4|4619.6|4623.4|4620.6|4622.4|4619.6|34
1607110700000|2020-12-04 19:38:20|4622.1|4619.3|4622.9|4620.1|4624.1|4621.3|4622.1|4619.3|66
1607110710000|2020-12-04 19:38:30|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|81
1607110730000|2020-12-04 19:38:50|||||||||62
1607110740000|2020-12-04 19:39:00|4622.4|4619.6|4622.6|4619.8|4623.1|4620.3|4622.4|4619.6|126
1607110750000|2020-12-04 19:39:10|4622.4|4619.6|4623.4|4620.6|4623.4|4620.6|4622.4|4619.6|47
1607110760000|2020-12-04 19:39:20|4623.6|4620.8|4624.4|4621.6|4624.4|4621.6|4623.1|4620.3|19
1607110770000|2020-12-04 19:39:30|4624.1|4621.3|4623.4|4620.6|4624.4|4621.6|4623.1|4620.3|15
1607110780000|2020-12-04 19:39:40|4623.1|4620.3|4623.4|4620.6|4623.4|4620.6|4623.1|4620.3|1
1607110790000|2020-12-04 19:39:50|4623.1|4620.3|4622.9|4620.1|4623.1|4620.3|4622.6|4619.8|20
1607110800000|2020-12-04 19:40:00|4623.1|4620.3|4624.1|4621.3|4624.4|4621.6|4622.6|4619.8|96
1607110810000|2020-12-04 19:40:10|4623.9|4621.1|4623.6|4620.8|4624.4|4621.6|4623.6|4620.8|107
1607110820000|2020-12-04 19:40:20|4623.9|4621.1|4623.6|4620.8|4624.1|4621.3|4623.4|4620.6|14
1607110830000|2020-12-04 19:40:30|4623.4|4620.6|4623.1|4620.3|4623.6|4620.8|4623.1|4620.3|8
1607110840000|2020-12-04 19:40:40|4622.6|4619.8|4622.1|4619.3|4623.1|4620.3|4621.6|4618.8|25
1607110850000|2020-12-04 19:40:50|4622.4|4619.6|4622.4|4619.6|4623.4|4620.6|4622.4|4619.6|18
1607110860000|2020-12-04 19:41:00|4622.6|4619.8|4622.4|4619.6|4622.6|4619.8|4622.1|4619.3|1
1607110870000|2020-12-04 19:41:10|4622.6|4619.8|4622.4|4619.6|4622.6|4619.8|4622.4|4619.6|7
1607110880000|2020-12-04 19:41:20|4622.6|4619.8|4622.4|4619.6|4622.6|4619.8|4622.4|4619.6|2
1607110890000|2020-12-04 19:41:30|4622.6|4619.8|4622.4|4619.6|4622.6|4619.8|4622.4|4619.6|8
1607110900000|2020-12-04 19:41:40|4622.1|4619.3|4621.4|4618.6|4622.4|4619.6|4621.4|4618.6|125
1607110910000|2020-12-04 19:41:50|4622.1|4619.3|4622.4|4619.6|4622.6|4619.8|4621.4|4618.6|71
1607110920000|2020-12-04 19:42:00|4622.1|4619.3|4621.4|4618.6|4622.4|4619.6|4621.4|4618.6|34
1607110930000|2020-12-04 19:42:10|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|16
1607110940000|2020-12-04 19:42:20|4622.6|4619.8|4621.4|4618.6|4622.6|4619.8|4621.1|4618.3|48
1607110950000|2020-12-04 19:42:30|4621.6|4618.8|4622.1|4619.3|4622.1|4619.3|4621.6|4618.8|53
1607110960000|2020-12-04 19:42:40|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|18
1607110970000|2020-12-04 19:42:50|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|24
1607110980000|2020-12-04 19:43:00|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|2
1607110990000|2020-12-04 19:43:10|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|4621.4|4618.6|36
1607111000000|2020-12-04 19:43:20|||||||||4
1607111010000|2020-12-04 19:43:30|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.9|4619.1|18
1607111020000|2020-12-04 19:43:40|4621.9|4619.1|4622.1|4619.3|4622.1|4619.3|4621.9|4619.1|3
1607111030000|2020-12-04 19:43:50|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|10
1607111040000|2020-12-04 19:44:00|4622.1|4619.3|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|7
1607111050000|2020-12-04 19:44:10|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|7
1607111060000|2020-12-04 19:44:20|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|12
1607111070000|2020-12-04 19:44:30|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4621.9|4619.1|40
1607111080000|2020-12-04 19:44:40|||||||||25
1607111090000|2020-12-04 19:44:50|||||||||3
1607111100000|2020-12-04 19:45:00|||||||||6
1607111110000|2020-12-04 19:45:10|4623.1|4620.3|4621.1|4618.3|4623.1|4620.3|4621.1|4618.3|58
1607111120000|2020-12-04 19:45:20|4621.6|4618.8|4621.1|4618.3|4621.9|4619.1|4621.1|4618.3|18
1607111130000|2020-12-04 19:45:30|4621.4|4618.6|4619.1|4616.3|4621.4|4618.6|4618.6|4615.8|141
1607111140000|2020-12-04 19:45:40|4618.6|4615.8|4618.9|4616.1|4618.9|4616.1|4618.4|4615.6|24
1607111150000|2020-12-04 19:45:50|4618.6|4615.8|4619.1|4616.3|4619.1|4616.3|4618.6|4615.8|4
1607111160000|2020-12-04 19:46:00|4618.6|4615.8|4617.1|4614.3|4618.6|4615.8|4616.6|4613.8|107
1607111170000|2020-12-04 19:46:10|||||||||21
1607111180000|2020-12-04 19:46:20|4616.6|4613.8|4617.1|4614.3|4617.1|4614.3|4616.1|4613.3|58
1607111190000|2020-12-04 19:46:30|||||||||8
1607111200000|2020-12-04 19:46:40|4616.9|4614.1|4617.1|4614.3|4617.1|4614.3|4616.4|4613.6|50
1607111210000|2020-12-04 19:46:50|||||||||7
1607111220000|2020-12-04 19:47:00|4616.9|4614.1|4616.1|4613.3|4617.1|4614.3|4615.4|4612.6|156
1607111230000|2020-12-04 19:47:10|4616.5|4613.7|4616.1|4613.3|4617.1|4614.3|4615.9|4613.1|71
1607111240000|2020-12-04 19:47:20|4615.9|4613.1|4616.1|4613.3|4616.1|4613.3|4615.6|4612.8|23
1607111250000|2020-12-04 19:47:30|4615.5|4612.7|4615.1|4612.3|4615.5|4612.7|4615.1|4612.3|40
1607111260000|2020-12-04 19:47:40|||||||||49
1607111270000|2020-12-04 19:47:50|4615.4|4612.6|4616.1|4613.3|4616.4|4613.6|4615.4|4612.6|44
1607111280000|2020-12-04 19:48:00|4616.5|4613.7|4616.4|4613.6|4617.1|4614.3|4616.1|4613.3|139
1607111290000|2020-12-04 19:48:10|4616.1|4613.3|4615.4|4612.6|4616.1|4613.3|4615.1|4612.3|16
1607111300000|2020-12-04 19:48:20|4615.1|4612.3|4615.4|4612.6|4615.4|4612.6|4614.9|4612.1|25
1607111310000|2020-12-04 19:48:30|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|50
1607111320000|2020-12-04 19:48:40|4616.1|4613.3|4615.1|4612.3|4616.4|4613.6|4614.9|4612.1|74
1607111330000|2020-12-04 19:48:50|4614.6|4611.8|4614.1|4611.3|4615.1|4612.3|4614.1|4611.3|60
1607111340000|2020-12-04 19:49:00|4614.4|4611.6|4615.1|4612.3|4615.1|4612.3|4614.4|4611.6|121
1607111350000|2020-12-04 19:49:10|4615.4|4612.6|4615.1|4612.3|4615.4|4612.6|4614.6|4611.8|73
1607111360000|2020-12-04 19:49:20|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|92
1607111370000|2020-12-04 19:49:30|4613.9|4611.1|4611.4|4608.6|4614.1|4611.3|4611.4|4608.6|84
1607111380000|2020-12-04 19:49:40|4612.1|4609.3|4612.1|4609.3|4613.1|4610.3|4611.1|4608.3|153
1607111390000|2020-12-04 19:49:50|4611.9|4609.1|4612.9|4610.1|4613.1|4610.3|4611.4|4608.6|57
1607111400000|2020-12-04 19:50:00|4613.1|4610.3|4613.4|4610.6|4613.4|4610.6|4612.1|4609.3|51
1607111410000|2020-12-04 19:50:10|4613.1|4610.3|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|15
1607111420000|2020-12-04 19:50:20|4613.8|4611|4613.6|4610.8|4615.1|4612.3|4613.1|4610.3|80
1607111430000|2020-12-04 19:50:30|4613.9|4611.1|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|24
1607111440000|2020-12-04 19:50:40|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|6
1607111450000|2020-12-04 19:50:50|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|25
1607111460000|2020-12-04 19:51:00|4613.4|4610.6|4614.4|4611.6|4614.4|4611.6|4613.4|4610.6|33
1607111470000|2020-12-04 19:51:10|4615.1|4612.3|4615.4|4612.6|4615.6|4612.8|4615.1|4612.3|65
1607111480000|2020-12-04 19:51:20|4615.1|4612.3|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|35
1607111490000|2020-12-04 19:51:30|4615.4|4612.6|4616.1|4613.3|4616.4|4613.6|4615.4|4612.6|9
1607111500000|2020-12-04 19:51:40|4616.4|4613.6|4616.1|4613.3|4616.4|4613.6|4616.1|4613.3|7
1607111510000|2020-12-04 19:51:50|4615.9|4613.1|4616.4|4613.6|4616.4|4613.6|4615.6|4612.8|8
1607111520000|2020-12-04 19:52:00|4616.1|4613.3|4617.4|4614.6|4617.4|4614.6|4616.1|4613.3|22
1607111530000|2020-12-04 19:52:10|4617.6|4614.8|4618.1|4615.3|4618.1|4615.3|4617.6|4614.8|13
1607111540000|2020-12-04 19:52:20|4617.1|4614.3|4617.1|4614.3|4617.4|4614.6|4617.1|4614.3|20
1607111560000|2020-12-04 19:52:40|||||||||4
1607111570000|2020-12-04 19:52:50|||||||||10
1607111580000|2020-12-04 19:53:00|4616.1|4613.3|4616.1|4613.3|4616.1|4613.3|4615.1|4612.3|76
1607111590000|2020-12-04 19:53:10|4615.9|4613.1|4615.1|4612.3|4615.9|4613.1|4615.1|4612.3|38
1607111600000|2020-12-04 19:53:20|||||||||1
1607111610000|2020-12-04 19:53:30|4615.4|4612.6|4616.1|4613.3|4617.1|4614.3|4615.1|4612.3|106
1607111620000|2020-12-04 19:53:40|4615.6|4612.8|4616.1|4613.3|4616.1|4613.3|4615.4|4612.6|36
1607111630000|2020-12-04 19:53:50|4616.4|4613.6|4617.1|4614.3|4617.1|4614.3|4616.4|4613.6|18
1607111640000|2020-12-04 19:54:00|4616.9|4614.1|4617.1|4614.3|4617.1|4614.3|4616.4|4613.6|6
1607111650000|2020-12-04 19:54:10|4616.1|4613.3|4616.1|4613.3|4616.4|4613.6|4616.1|4613.3|25
1607111660000|2020-12-04 19:54:20|4615.6|4612.8|4616.1|4613.3|4616.1|4613.3|4615.1|4612.3|25
1607111670000|2020-12-04 19:54:30|4617.1|4614.3|4615.4|4612.6|4617.1|4614.3|4615.4|4612.6|36
1607111680000|2020-12-04 19:54:40|4615.1|4612.3|4615.1|4612.3|4615.9|4613.1|4614.4|4611.6|27
1607111690000|2020-12-04 19:54:50|4614.9|4612.1|4615.1|4612.3|4615.1|4612.3|4614.9|4612.1|12
1607111700000|2020-12-04 19:55:00|4614.4|4611.6|4616.1|4613.3|4616.1|4613.3|4614.4|4611.6|34
1607111710000|2020-12-04 19:55:10|||||||||5
1607111720000|2020-12-04 19:55:20|4615.4|4612.6|4616.1|4613.3|4616.1|4613.3|4615.4|4612.6|13
1607111730000|2020-12-04 19:55:30|4616.4|4613.6|4616.4|4613.6|4616.4|4613.6|4616.4|4613.6|0
1607111740000|2020-12-04 19:55:40|4616.1|4613.3|4616.1|4613.3|4616.1|4613.3|4616.1|4613.3|1
1607111750000|2020-12-04 19:55:50|||||||||7
1607111760000|2020-12-04 19:56:00|4616.4|4613.6|4616.1|4613.3|4617.1|4614.3|4616.1|4613.3|62
1607111770000|2020-12-04 19:56:10|||||||||30
1607111780000|2020-12-04 19:56:20|4616.3|4613.5|4616.1|4613.3|4616.6|4613.8|4616.1|4613.3|30
1607111790000|2020-12-04 19:56:30|||||||||21
1607111800000|2020-12-04 19:56:40|4616.4|4613.6|4616.1|4613.3|4616.4|4613.6|4616.1|4613.3|1
1607111810000|2020-12-04 19:56:50|4616.4|4613.6|4616.1|4613.3|4616.4|4613.6|4616.1|4613.3|2
1607111820000|2020-12-04 19:57:00|4615.6|4612.8|4615.1|4612.3|4616.1|4613.3|4615.1|4612.3|59
1607111830000|2020-12-04 19:57:10|4615.4|4612.6|4615.1|4612.3|4615.4|4612.6|4615.1|4612.3|5
1607111840000|2020-12-04 19:57:20|4614.6|4611.8|4615.1|4612.3|4615.1|4612.3|4614.1|4611.3|42
1607111850000|2020-12-04 19:57:30|||||||||4
1607111860000|2020-12-04 19:57:40|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|1
1607111870000|2020-12-04 19:57:50|4616.1|4613.3|4615.4|4612.6|4616.1|4613.3|4615.4|4612.6|12
1607111880000|2020-12-04 19:58:00|4615.1|4612.3|4615.6|4612.8|4616.1|4613.3|4615.1|4612.3|24
1607111890000|2020-12-04 19:58:10|4615.9|4613.1|4615.4|4612.6|4616.1|4613.3|4615.1|4612.3|16
1607111900000|2020-12-04 19:58:20|4615.6|4612.8|4615.1|4612.3|4616.1|4613.3|4615.1|4612.3|38
1607111910000|2020-12-04 19:58:30|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4
1607111920000|2020-12-04 19:58:40|4615.1|4612.3|4616.4|4613.6|4616.6|4613.8|4615.1|4612.3|32
1607111930000|2020-12-04 19:58:50|||||||||10
1607111940000|2020-12-04 19:59:00|4616.6|4613.8|4617.1|4614.3|4617.1|4614.3|4616.6|4613.8|15
1607111950000|2020-12-04 19:59:10|4617.4|4614.6|4617.1|4614.3|4617.4|4614.6|4617.1|4614.3|7
1607111960000|2020-12-04 19:59:20|4617.4|4614.6|4617.1|4614.3|4617.4|4614.6|4617.1|4614.3|8
1607111970000|2020-12-04 19:59:30|4617.4|4614.6|4617.1|4614.3|4617.4|4614.6|4617.1|4614.3|5
1607111980000|2020-12-04 19:59:40|4616.1|4613.3|4616.6|4613.8|4617.1|4614.3|4616.1|4613.3|11
1607111990000|2020-12-04 19:59:50|4617.1|4614.3|4615.1|4612.3|4617.1|4614.3|4615.1|4612.3|32
1607112000000|2020-12-04 20:00:00|4615.8|4613|4616.1|4613.3|4617.1|4614.3|4615.1|4612.3|325
1607112010000|2020-12-04 20:00:10|||||||||3
1607112020000|2020-12-04 20:00:20|||||||||9
1607112030000|2020-12-04 20:00:30|4615.8|4613|4615.6|4612.8|4616.1|4613.3|4615.1|4612.3|68
1607112040000|2020-12-04 20:00:40|4616.1|4613.3|4615.6|4612.8|4616.1|4613.3|4615.4|4612.6|4
1607112050000|2020-12-04 20:00:50|4615.4|4612.6|4613.1|4610.3|4615.4|4612.6|4613.1|4610.3|45
1607112060000|2020-12-04 20:01:00|4613.4|4610.6|4613.1|4610.3|4613.4|4610.6|4612.4|4609.6|23
1607112070000|2020-12-04 20:01:10|||||||||7
1607112080000|2020-12-04 20:01:20|4613.4|4610.6|4613.6|4610.8|4613.6|4610.8|4613.4|4610.6|7
1607112090000|2020-12-04 20:01:30|4613.4|4610.6|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|2
1607112100000|2020-12-04 20:01:40|4613.8|4611|4612.4|4609.6|4613.8|4611|4612.1|4609.3|14
1607112110000|2020-12-04 20:01:50|4612.6|4609.8|4612.1|4609.3|4612.6|4609.8|4612.1|4609.3|1
1607112120000|2020-12-04 20:02:00|4612.4|4609.6|4613.1|4610.3|4613.1|4610.3|4612.1|4609.3|73
1607112130000|2020-12-04 20:02:10|4612.8|4610|4612.6|4609.8|4613.1|4610.3|4612.4|4609.6|23
1607112140000|2020-12-04 20:02:20|4612.8|4610|4613.1|4610.3|4613.1|4610.3|4612.1|4609.3|22
1607112150000|2020-12-04 20:02:30|||||||||6
1607112160000|2020-12-04 20:02:40|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.4|4609.6|83
1607112170000|2020-12-04 20:02:50|4612.4|4609.6|4611.8|4609|4612.4|4609.6|4611.1|4608.3|60
1607112180000|2020-12-04 20:03:00|4612.1|4609.3|4611.4|4608.6|4612.1|4609.3|4611.1|4608.3|15
1607112190000|2020-12-04 20:03:10|4611.1|4608.3|4611.1|4608.3|4611.1|4608.3|4611.1|4608.3|2
1607112200000|2020-12-04 20:03:20|4611.4|4608.6|4612.1|4609.3|4612.1|4609.3|4611.1|4608.3|11
1607112210000|2020-12-04 20:03:30|4611.9|4609.1|4611.4|4608.6|4611.9|4609.1|4611.1|4608.3|3
1607112220000|2020-12-04 20:03:40|4611.1|4608.3|4612.1|4609.3|4612.1|4609.3|4611.1|4608.3|23
1607112230000|2020-12-04 20:03:50|4611.9|4609.1|4612.4|4609.6|4612.4|4609.6|4611.9|4609.1|12
1607112240000|2020-12-04 20:04:00|||||||||13
1607112250000|2020-12-04 20:04:10|||||||||6
1607112260000|2020-12-04 20:04:20|4612.1|4609.3|4612.4|4609.6|4612.4|4609.6|4612.1|4609.3|3
1607112270000|2020-12-04 20:04:30|4612.1|4609.3|4612.6|4609.8|4613.1|4610.3|4612.1|4609.3|19
1607112280000|2020-12-04 20:04:40|4612.4|4609.6|4612.4|4609.6|4612.4|4609.6|4612.1|4609.3|5
1607112290000|2020-12-04 20:04:50|||||||||5
1607112300000|2020-12-04 20:05:00|4612.1|4609.3|4612.4|4609.6|4612.4|4609.6|4612.1|4609.3|1
1607112310000|2020-12-04 20:05:10|4612.1|4609.3|4612.1|4609.3|4612.1|4609.3|4612.1|4609.3|0
1607112330000|2020-12-04 20:05:30|4612.4|4609.6|4612.4|4609.6|4612.8|4610|4612.4|4609.6|6
1607112340000|2020-12-04 20:05:40|4612.1|4609.3|4612.1|4609.3|4612.4|4609.6|4612.1|4609.3|15
1607112350000|2020-12-04 20:05:50|4611.1|4608.3|4611.1|4608.3|4611.4|4608.6|4611.1|4608.3|49
1607112360000|2020-12-04 20:06:00|4611.6|4608.8|4611.1|4608.3|4611.6|4608.8|4611.1|4608.3|54
1607112370000|2020-12-04 20:06:10|||||||||21
1607112380000|2020-12-04 20:06:20|4610.6|4607.8|4610.1|4607.3|4610.6|4607.8|4610.1|4607.3|20
1607112390000|2020-12-04 20:06:30|4609.9|4607.1|4610.4|4607.6|4610.4|4607.6|4609.1|4606.3|77
1607112400000|2020-12-04 20:06:40|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4610.1|4607.3|2
1607112410000|2020-12-04 20:06:50|4610.1|4607.3|4610.1|4607.3|4610.4|4607.6|4609.1|4606.3|39
1607112420000|2020-12-04 20:07:00|4611.1|4608.3|4610.4|4607.6|4612.1|4609.3|4610.1|4607.3|74
1607112430000|2020-12-04 20:07:10|4610.8|4608|4610.4|4607.6|4611.1|4608.3|4610.4|4607.6|9
1607112440000|2020-12-04 20:07:20|4610.1|4607.3|4610.4|4607.6|4610.4|4607.6|4610.1|4607.3|0
1607112450000|2020-12-04 20:07:30|4610.6|4607.8|4611.4|4608.6|4611.4|4608.6|4610.6|4607.8|17
1607112460000|2020-12-04 20:07:40|4611.6|4608.8|4611.4|4608.6|4611.6|4608.8|4611.4|4608.6|9
1607112470000|2020-12-04 20:07:50|4611.6|4608.8|4611.4|4608.6|4612.1|4609.3|4611.4|4608.6|39
1607112480000|2020-12-04 20:08:00|4611.1|4608.3|4611.4|4608.6|4611.4|4608.6|4611.1|4608.3|2
1607112490000|2020-12-04 20:08:10|4611.1|4608.3|4610.1|4607.3|4611.1|4608.3|4609.4|4606.6|53
1607112500000|2020-12-04 20:08:20|4610.4|4607.6|4610.1|4607.3|4610.4|4607.6|4609.6|4606.8|29
1607112510000|2020-12-04 20:08:30|4609.8|4607|4610.1|4607.3|4610.1|4607.3|4609.1|4606.3|7
1607112520000|2020-12-04 20:08:40|4610.4|4607.6|4609.1|4606.3|4610.4|4607.6|4609.1|4606.3|14
1607112530000|2020-12-04 20:08:50|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.6|4605.8|71
1607112540000|2020-12-04 20:09:00|4609.6|4606.8|4609.1|4606.3|4609.6|4606.8|4609.1|4606.3|0
1607112560000|2020-12-04 20:09:20|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4
1607112570000|2020-12-04 20:09:30|4609.1|4606.3|4609.4|4606.6|4609.4|4606.6|4609.1|4606.3|318
1607112580000|2020-12-04 20:09:40|4609.1|4606.3|4609.1|4606.3|4609.1|4606.3|4609.1|4606.3|6
1607112590000|2020-12-04 20:09:50|4609.4|4606.6|4608.4|4605.6|4609.4|4606.6|4608.1|4605.3|55
1607112600000|2020-12-04 20:10:00|4608.1|4605.3|4608.9|4606.1|4608.9|4606.1|4608.1|4605.3|41
1607112610000|2020-12-04 20:10:10|4608.6|4605.8|4608.4|4605.6|4608.9|4606.1|4608.4|4605.6|0
1607112620000|2020-12-04 20:10:20|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.6|4605.8|4
1607112630000|2020-12-04 20:10:30|4608.6|4605.8|4608.4|4605.6|4609.1|4606.3|4608.4|4605.6|11
1607112640000|2020-12-04 20:10:40|4608.6|4605.8|4608.1|4605.3|4609.1|4606.3|4608.1|4605.3|14
1607112650000|2020-12-04 20:10:50|4608.4|4605.6|4608.4|4605.6|4608.6|4605.8|4608.4|4605.6|19
1607112660000|2020-12-04 20:11:00|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|2
1607112670000|2020-12-04 20:11:10|4607.9|4605.1|4608.1|4605.3|4608.1|4605.3|4607.6|4604.8|6
1607112680000|2020-12-04 20:11:20|4608.4|4605.6|4609.1|4606.3|4609.1|4606.3|4608.4|4605.6|7
1607112690000|2020-12-04 20:11:30|4608.6|4605.8|4608.4|4605.6|4608.6|4605.8|4608.4|4605.6|7
1607112700000|2020-12-04 20:11:40|4608.6|4605.8|4608.1|4605.3|4608.6|4605.8|4608.1|4605.3|3
1607112710000|2020-12-04 20:11:50|4608.4|4605.6|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|1
1607112720000|2020-12-04 20:12:00|4608.4|4605.6|4609.1|4606.3|4609.1|4606.3|4608.1|4605.3|19
1607112730000|2020-12-04 20:12:10|4608.9|4606.1|4608.4|4605.6|4608.9|4606.1|4608.4|4605.6|8
1607112740000|2020-12-04 20:12:20|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|0
1607112750000|2020-12-04 20:12:30|4607.6|4604.8|4607.4|4604.6|4607.6|4604.8|4607.4|4604.6|3
1607112760000|2020-12-04 20:12:40|4607.1|4604.3|4607.4|4604.6|4607.4|4604.6|4607.1|4604.3|6
1607112770000|2020-12-04 20:12:50|4607.1|4604.3|4607.4|4604.6|4607.4|4604.6|4607.1|4604.3|19
1607112780000|2020-12-04 20:13:00|4607.6|4604.8|4608.1|4605.3|4608.1|4605.3|4607.6|4604.8|9
1607112790000|2020-12-04 20:13:10|4608.4|4605.6|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|2
1607112800000|2020-12-04 20:13:20|4607.6|4604.8|4608.1|4605.3|4608.1|4605.3|4607.4|4604.6|35
1607112810000|2020-12-04 20:13:30|4608.4|4605.6|4608.4|4605.6|4609.4|4606.6|4608.1|4605.3|30
1607112820000|2020-12-04 20:13:40|4608.1|4605.3|4608.4|4605.6|4608.4|4605.6|4608.1|4605.3|11
1607112830000|2020-12-04 20:13:50|4608.1|4605.3|4608.4|4605.6|4608.4|4605.6|4608.1|4605.3|0
1607112840000|2020-12-04 20:14:00|4608.6|4605.8|4608.6|4605.8|4609.1|4606.3|4608.6|4605.8|20
1607112850000|2020-12-04 20:14:10|4608.4|4605.6|4609.1|4606.3|4609.1|4606.3|4608.1|4605.3|19
1607112860000|2020-12-04 20:14:20|4608.9|4606.1|4609.1|4606.3|4609.1|4606.3|4608.6|4605.8|7
1607112870000|2020-12-04 20:14:30|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.4|4605.6|9
1607112880000|2020-12-04 20:14:40|4609.4|4606.6|4609.1|4606.3|4609.4|4606.6|4609.1|4606.3|8
1607112890000|2020-12-04 20:14:50|||||||||4
1607112900000|2020-12-04 20:15:00|||||||||6
1607112910000|2020-12-04 20:15:10|4608.9|4606.1|4609.1|4606.3|4609.1|4606.3|4608.9|4606.1|2
1607112930000|2020-12-04 20:15:30|||||||||1
1607112940000|2020-12-04 20:15:40|4609.6|4606.8|4609.1|4606.3|4609.6|4606.8|4609.1|4606.3|8
1607112980000|2020-12-04 20:16:20|||||||||4
1607112990000|2020-12-04 20:16:30|4608.6|4605.8|4608.4|4605.6|4608.6|4605.8|4608.1|4605.3|155
1607113000000|2020-12-04 20:16:40|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|1
1607113010000|2020-12-04 20:16:50|4608.4|4605.6|4608.4|4605.6|4608.4|4605.6|4608.4|4605.6|3
1607113020000|2020-12-04 20:17:00|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|4608.1|4605.3|10
1607113030000|2020-12-04 20:17:10|4608.4|4605.6|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|63
1607113040000|2020-12-04 20:17:20|||||||||2
1607113070000|2020-12-04 20:17:50|4607.6|4604.8|4607.4|4604.6|4607.6|4604.8|4607.1|4604.3|158
1607113080000|2020-12-04 20:18:00|4607.1|4604.3|4607.1|4604.3|4607.1|4604.3|4607.1|4604.3|11
1607113090000|2020-12-04 20:18:10|||||||||29
1607113100000|2020-12-04 20:18:20|4607.4|4604.6|4607.4|4604.6|4607.4|4604.6|4607.1|4604.3|7
1607113110000|2020-12-04 20:18:30|4607.1|4604.3|4608.1|4605.3|4608.1|4605.3|4607.1|4604.3|11
1607113120000|2020-12-04 20:18:40|||||||||3
1607113130000|2020-12-04 20:18:50|4608.4|4605.6|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|0
1607113140000|2020-12-04 20:19:00|||||||||66
1607113150000|2020-12-04 20:19:10|4608.6|4605.8|4609.4|4606.6|4610.1|4607.3|4608.1|4605.3|124
1607113160000|2020-12-04 20:19:20|4609.6|4606.8|4609.4|4606.6|4609.6|4606.8|4609.4|4606.6|28
1607113170000|2020-12-04 20:19:30|4609.6|4606.8|4609.1|4606.3|4609.6|4606.8|4608.4|4605.6|30
1607113180000|2020-12-04 20:19:40|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4609.1|4606.3|0
1607113190000|2020-12-04 20:19:50|4609.1|4606.3|4608.4|4605.6|4609.1|4606.3|4608.4|4605.6|4
1607113200000|2020-12-04 20:20:00|4608.6|4605.8|4608.4|4605.6|4608.6|4605.8|4608.4|4605.6|1
1607113210000|2020-12-04 20:20:10|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.6|4605.8|14
1607113220000|2020-12-04 20:20:20|4608.6|4605.8|4608.4|4605.6|4608.6|4605.8|4608.4|4605.6|9
1607113230000|2020-12-04 20:20:30|4608.1|4605.3|4608.6|4605.8|4608.6|4605.8|4608.1|4605.3|70
1607113240000|2020-12-04 20:20:40|||||||||1
1607113250000|2020-12-04 20:20:50|4609.1|4606.3|4608.6|4605.8|4609.1|4606.3|4608.6|4605.8|18
1607113260000|2020-12-04 20:21:00|4608.4|4605.6|4608.6|4605.8|4608.6|4605.8|4608.4|4605.6|1
1607113270000|2020-12-04 20:21:10|4608.9|4606.1|4609.6|4606.8|4609.6|4606.8|4608.6|4605.8|11
1607113300000|2020-12-04 20:21:40|4609.9|4607.1|4610.4|4607.6|4610.6|4607.8|4609.6|4606.8|37
1607113310000|2020-12-04 20:21:50|4610.6|4607.8|4610.6|4607.8|4610.6|4607.8|4610.6|4607.8|6
1607113320000|2020-12-04 20:22:00|4610.4|4607.6|4610.4|4607.6|4610.4|4607.6|4610.1|4607.3|12
1607113330000|2020-12-04 20:22:10|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4610.4|4607.6|6
1607113340000|2020-12-04 20:22:20|4610.6|4607.8|4610.6|4607.8|4610.6|4607.8|4610.4|4607.6|8
1607113350000|2020-12-04 20:22:30|4611.1|4608.3|4610.4|4607.6|4611.6|4608.8|4610.4|4607.6|35
1607113360000|2020-12-04 20:22:40|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4610.1|4607.3|24
1607113370000|2020-12-04 20:22:50|4610.1|4607.3|4610.4|4607.6|4610.4|4607.6|4610.1|4607.3|1
1607113380000|2020-12-04 20:23:00|4610.1|4607.3|4610.1|4607.3|4610.4|4607.6|4609.9|4607.1|12
1607113390000|2020-12-04 20:23:10|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4610.1|4607.3|2
1607113400000|2020-12-04 20:23:20|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4609.6|4606.8|16
1607113440000|2020-12-04 20:24:00|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4610.4|4607.6|1
1607113450000|2020-12-04 20:24:10|4610.6|4607.8|4611.1|4608.3|4611.4|4608.6|4609.6|4606.8|43
1607113460000|2020-12-04 20:24:20|4610.9|4608.1|4611.4|4608.6|4611.4|4608.6|4610.6|4607.8|24
1607113470000|2020-12-04 20:24:30|4611.1|4608.3|4611.4|4608.6|4611.4|4608.6|4611.1|4608.3|8
1607113480000|2020-12-04 20:24:40|4611.1|4608.3|4611.1|4608.3|4611.4|4608.6|4610.9|4608.1|9
1607113490000|2020-12-04 20:24:50|4610.9|4608.1|4610.9|4608.1|4611.7|4608.9|4610.7|4607.9|16
1607113500000|2020-12-04 20:25:00|4610.7|4607.9|4610.7|4607.9|4611.1|4608.3|4610.4|4607.6|32
1607113510000|2020-12-04 20:25:10|4610.4|4607.6|4610.1|4607.3|4610.7|4607.9|4609.9|4607.1|26
1607113520000|2020-12-04 20:25:20|4610.4|4607.6|4610.7|4607.9|4610.7|4607.9|4610.4|4607.6|1
1607113530000|2020-12-04 20:25:30|4610.4|4607.6|4610.4|4607.6|4610.7|4607.9|4610.4|4607.6|3
1607113540000|2020-12-04 20:25:40|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|26
1607113550000|2020-12-04 20:25:50|4609.7|4606.9|4609.7|4606.9|4610.1|4607.3|4609.1|4606.3|14
1607113560000|2020-12-04 20:26:00|4610.1|4607.3|4609.7|4606.9|4610.1|4607.3|4609.7|4606.9|11
1607113570000|2020-12-04 20:26:10|4610.1|4607.3|4609.4|4606.6|4610.1|4607.3|4609.4|4606.6|10
1607113580000|2020-12-04 20:26:20|4609.7|4606.9|4609.1|4606.3|4609.7|4606.9|4609.1|4606.3|7
1607113590000|2020-12-04 20:26:30|4608.7|4605.9|4608.7|4605.9|4608.7|4605.9|4608.4|4605.6|7
1607113600000|2020-12-04 20:26:40|4608.4|4605.6|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|0
1607113620000|2020-12-04 20:27:00|4608.4|4605.6|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|35
1607113630000|2020-12-04 20:27:10|4608.4|4605.6|4608.7|4605.9|4609.4|4606.6|4608.4|4605.6|14
1607113640000|2020-12-04 20:27:20|4609.1|4606.3|4608.4|4605.6|4609.1|4606.3|4608.4|4605.6|4
1607113650000|2020-12-04 20:27:30|4608.1|4605.3|4608.1|4605.3|4608.4|4605.6|4608.1|4605.3|0
1607113660000|2020-12-04 20:27:40|4608.6|4605.8|4608.7|4605.9|4608.9|4606.1|4608.1|4605.3|55
1607113680000|2020-12-04 20:28:00|4608.4|4605.6|4606.7|4603.9|4608.4|4605.6|4606.7|4603.9|39
1607113690000|2020-12-04 20:28:10|4605.9|4603.1|4606.4|4603.6|4606.7|4603.9|4605.9|4603.1|35
1607113700000|2020-12-04 20:28:20|4606.7|4603.9|4607.4|4604.6|4607.4|4604.6|4606.4|4603.6|32
1607113710000|2020-12-04 20:28:30|4607.7|4604.9|4606.9|4604.1|4607.7|4604.9|4606.7|4603.9|11
1607113720000|2020-12-04 20:28:40|4607.1|4604.3|4607.4|4604.6|4607.4|4604.6|4606.7|4603.9|7
1607113730000|2020-12-04 20:28:50|4607.7|4604.9|4607.4|4604.6|4607.7|4604.9|4607.4|4604.6|0
1607113740000|2020-12-04 20:29:00|4607.7|4604.9|4606.7|4603.9|4607.7|4604.9|4606.7|4603.9|12
1607113750000|2020-12-04 20:29:10|4606.4|4603.6|4606.7|4603.9|4606.7|4603.9|4606.4|4603.6|0
1607113760000|2020-12-04 20:29:20|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|10
1607113770000|2020-12-04 20:29:30|4606.7|4603.9|4607.4|4604.6|4607.4|4604.6|4606.7|4603.9|15
1607113780000|2020-12-04 20:29:40|4607.7|4604.9|4608.4|4605.6|4608.4|4605.6|4607.7|4604.9|25
1607113790000|2020-12-04 20:29:50|4608.7|4605.9|4608.7|4605.9|4608.7|4605.9|4608.4|4605.6|0
1607113800000|2020-12-04 20:30:00|4608.4|4605.6|4608.7|4605.9|4608.7|4605.9|4608.4|4605.6|5
1607113810000|2020-12-04 20:30:10|4609.1|4606.3|4609.4|4606.6|4609.7|4606.9|4609.1|4606.3|46
1607113820000|2020-12-04 20:30:20|4609.7|4606.9|4610.4|4607.6|4610.6|4607.8|4609.4|4606.6|107
1607113830000|2020-12-04 20:30:30|4610.7|4607.9|4610.4|4607.6|4610.7|4607.9|4610.1|4607.3|20
1607113840000|2020-12-04 20:30:40|4610.1|4607.3|4609.4|4606.6|4610.1|4607.3|4609.4|4606.6|4
1607113850000|2020-12-04 20:30:50|4609.9|4607.1|4610.9|4608.1|4611.1|4608.3|4609.4|4606.6|115
1607113860000|2020-12-04 20:31:00|4610.7|4607.9|4611.1|4608.3|4611.1|4608.3|4610.4|4607.6|27
1607113870000|2020-12-04 20:31:10|4611.7|4608.9|4611.1|4608.3|4612.1|4609.3|4611.1|4608.3|65
1607113880000|2020-12-04 20:31:20|4611.4|4608.6|4610.1|4607.3|4611.4|4608.6|4610.1|4607.3|25
1607113890000|2020-12-04 20:31:30|4609.7|4606.9|4610.1|4607.3|4610.1|4607.3|4609.7|4606.9|24
1607113900000|2020-12-04 20:31:40|4611|4608.2|4610.7|4607.9|4612.1|4609.3|4610.7|4607.9|129
1607113910000|2020-12-04 20:31:50|4611.1|4608.3|4610.4|4607.6|4611.1|4608.3|4610.4|4607.6|4
1607113920000|2020-12-04 20:32:00|4610.1|4607.3|4610.4|4607.6|4610.4|4607.6|4609.7|4606.9|18
1607113930000|2020-12-04 20:32:10|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|0
1607113940000|2020-12-04 20:32:20|4610.4|4607.6|4610.1|4607.3|4610.4|4607.6|4610.1|4607.3|3
1607113950000|2020-12-04 20:32:30|4609.9|4607.1|4609.7|4606.9|4609.9|4607.1|4609.7|4606.9|2
1607113960000|2020-12-04 20:32:40|4609.9|4607.1|4610.4|4607.6|4610.4|4607.6|4609.9|4607.1|8
1607113970000|2020-12-04 20:32:50|4610.7|4607.9|4610.7|4607.9|4610.7|4607.9|4610.4|4607.6|4
1607113980000|2020-12-04 20:33:00|4610.4|4607.6|4610.7|4607.9|4610.7|4607.9|4610.4|4607.6|5
1607113990000|2020-12-04 20:33:10|4611.1|4608.3|4611.1|4608.3|4611.4|4608.6|4611.1|4608.3|5
1607114000000|2020-12-04 20:33:20|||||||||1
1607114010000|2020-12-04 20:33:30|4611.4|4608.6|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|3
1607114020000|2020-12-04 20:33:40|4611.1|4608.3|4611.1|4608.3|4611.4|4608.6|4611.1|4608.3|21
1607114030000|2020-12-04 20:33:50|4611.4|4608.6|4611.4|4608.6|4611.7|4608.9|4611.4|4608.6|0
1607114040000|2020-12-04 20:34:00|4611.1|4608.3|4610.7|4607.9|4611.4|4608.6|4610.4|4607.6|21
1607114050000|2020-12-04 20:34:10|4611.1|4608.3|4611.1|4608.3|4611.1|4608.3|4611.1|4608.3|126
1607114060000|2020-12-04 20:34:20|4611.4|4608.6|4610.4|4607.6|4611.4|4608.6|4610.4|4607.6|10
1607114070000|2020-12-04 20:34:30|4610.7|4607.9|4610.7|4607.9|4611.1|4608.3|4610.4|4607.6|22
1607114080000|2020-12-04 20:34:40|4610.4|4607.6|4611.4|4608.6|4611.4|4608.6|4610.4|4607.6|10
1607114090000|2020-12-04 20:34:50|4611.1|4608.3|4611.6|4608.8|4612.1|4609.3|4611.1|4608.3|156
1607114100000|2020-12-04 20:35:00|4611.4|4608.6|4611.1|4608.3|4612.1|4609.3|4611.1|4608.3|8
1607114110000|2020-12-04 20:35:10|4611.4|4608.6|4610.1|4607.3|4611.4|4608.6|4610.1|4607.3|30
1607114120000|2020-12-04 20:35:20|4609.1|4606.3|4609.4|4606.6|4609.4|4606.6|4609.1|4606.3|23
1607114140000|2020-12-04 20:35:40|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4609.4|4606.6|17
1607114150000|2020-12-04 20:35:50|||||||||1
1607114160000|2020-12-04 20:36:00|4610.4|4607.6|4609.9|4607.1|4610.4|4607.6|4609.4|4606.6|2
1607114170000|2020-12-04 20:36:10|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|0
1607114180000|2020-12-04 20:36:20|||||||||1
1607114190000|2020-12-04 20:36:30|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|1
1607114200000|2020-12-04 20:36:40|4609.1|4606.3|4609.1|4606.3|4609.1|4606.3|4608.6|4605.8|12
1607114220000|2020-12-04 20:37:00|4608.9|4606.1|4608.4|4605.6|4609.1|4606.3|4608.4|4605.6|16
1607114230000|2020-12-04 20:37:10|4608.1|4605.3|4608.4|4605.6|4608.4|4605.6|4608.1|4605.3|2
1607114240000|2020-12-04 20:37:20|4608.1|4605.3|4608.4|4605.6|4608.4|4605.6|4608.1|4605.3|1
1607114250000|2020-12-04 20:37:30|4608.1|4605.3|4608.4|4605.6|4608.4|4605.6|4608.1|4605.3|0
1607114260000|2020-12-04 20:37:40|||||||||1
1607114270000|2020-12-04 20:37:50|4608.1|4605.3|4608.4|4605.6|4608.4|4605.6|4608.1|4605.3|2
1607114280000|2020-12-04 20:38:00|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.6|4605.8|9
1607114300000|2020-12-04 20:38:20|||||||||2
1607114320000|2020-12-04 20:38:40|||||||||1
1607114330000|2020-12-04 20:38:50|4609.4|4606.6|4610.1|4607.3|4610.1|4607.3|4609.4|4606.6|9
1607114340000|2020-12-04 20:39:00|||||||||1
1607114350000|2020-12-04 20:39:10|||||||||8
1607114370000|2020-12-04 20:39:30|||||||||1
1607114390000|2020-12-04 20:39:50|4610.6|4607.8|4611.1|4608.3|4611.1|4608.3|4610.6|4607.8|6
1607114400000|2020-12-04 20:40:00|||||||||4
1607114410000|2020-12-04 20:40:10|4610.7|4607.9|4611.1|4608.3|4611.1|4608.3|4610.1|4607.3|33
1607114420000|2020-12-04 20:40:20|4610.9|4608.1|4610.6|4607.8|4611.1|4608.3|4610.1|4607.3|26
1607114430000|2020-12-04 20:40:30|4610.4|4607.6|4610.4|4607.6|4610.8|4608|4610.4|4607.6|15
1607114440000|2020-12-04 20:40:40|4611.1|4608.3|4610.4|4607.6|4611.1|4608.3|4610.1|4607.3|10
1607114450000|2020-12-04 20:40:50|4610.1|4607.3|4610.1|4607.3|4610.4|4607.6|4610.1|4607.3|6
1607114460000|2020-12-04 20:41:00|4610.4|4607.6|4610.4|4607.6|4610.4|4607.6|4610.4|4607.6|0
1607114470000|2020-12-04 20:41:10|4610.8|4608|4611.1|4608.3|4611.1|4608.3|4610.4|4607.6|7
1607114480000|2020-12-04 20:41:20|4610.4|4607.6|4611.1|4608.3|4611.1|4608.3|4610.4|4607.6|5
1607114490000|2020-12-04 20:41:30|4610.9|4608.1|4611.1|4608.3|4611.1|4608.3|4610.4|4607.6|3
1607114510000|2020-12-04 20:41:50|4611.4|4608.6|4611.1|4608.3|4611.8|4609|4611.1|4608.3|13
1607114520000|2020-12-04 20:42:00|||||||||2
1607114540000|2020-12-04 20:42:20|4610.9|4608.1|4611.1|4608.3|4611.1|4608.3|4610.1|4607.3|24
1607114550000|2020-12-04 20:42:30|||||||||1
1607114580000|2020-12-04 20:43:00|4611.4|4608.6|4611.7|4608.9|4612.1|4609.3|4611.1|4608.3|11
1607114590000|2020-12-04 20:43:10|4611.4|4608.6|4611.9|4609.1|4612.1|4609.3|4611.1|4608.3|23
1607114600000|2020-12-04 20:43:20|4611.6|4608.8|4612.1|4609.3|4612.1|4609.3|4611.6|4608.8|0
1607114610000|2020-12-04 20:43:30|4611.9|4609.1|4612.1|4609.3|4612.1|4609.3|4611.9|4609.1|2
1607114620000|2020-12-04 20:43:40|4611.7|4608.9|4611.4|4608.6|4612.1|4609.3|4611.1|4608.3|5
1607114630000|2020-12-04 20:43:50|4611.6|4608.8|4611.4|4608.6|4612.1|4609.3|4611.4|4608.6|3
1607114640000|2020-12-04 20:44:00|4611.1|4608.3|4611.1|4608.3|4611.4|4608.6|4611.1|4608.3|3
1607114650000|2020-12-04 20:44:10|4611.4|4608.6|4611.4|4608.6|4612.1|4609.3|4611.1|4608.3|13
1607114660000|2020-12-04 20:44:20|4611.9|4609.1|4612.1|4609.3|4612.1|4609.3|4611.9|4609.1|18
1607114670000|2020-12-04 20:44:30|4611.9|4609.1|4612.1|4609.3|4612.1|4609.3|4611.3|4608.5|6
1607114680000|2020-12-04 20:44:40|4611.9|4609.1|4611.6|4608.8|4611.9|4609.1|4611.4|4608.6|12
1607114690000|2020-12-04 20:44:50|4611.4|4608.6|4612.1|4609.3|4612.1|4609.3|4611.4|4608.6|26
1607114700000|2020-12-04 20:45:00|4611.9|4609.1|4611.1|4608.3|4612.1|4609.3|4611.1|4608.3|18
1607114720000|2020-12-04 20:45:20|||||||||8
1607114730000|2020-12-04 20:45:30|||||||||6
1607114740000|2020-12-04 20:45:40|||||||||2
1607114760000|2020-12-04 20:46:00|4610.7|4607.9|4610.4|4607.6|4610.7|4607.9|4610.1|4607.3|19
1607114770000|2020-12-04 20:46:10|4610.6|4607.8|4610.4|4607.6|4610.6|4607.8|4610.1|4607.3|2
1607114780000|2020-12-04 20:46:20|4610.1|4607.3|4610.4|4607.6|4610.4|4607.6|4610.1|4607.3|0
1607114790000|2020-12-04 20:46:30|4610.6|4607.8|4611.1|4608.3|4611.1|4608.3|4610.6|4607.8|7
1607114800000|2020-12-04 20:46:40|4610.9|4608.1|4611.1|4608.3|4611.1|4608.3|4610.4|4607.6|7
1607114810000|2020-12-04 20:46:50|4610.6|4607.8|4610.4|4607.6|4611.1|4608.3|4610.1|4607.3|7
1607114820000|2020-12-04 20:47:00|4610.1|4607.3|4610.4|4607.6|4610.4|4607.6|4610.1|4607.3|2
1607114830000|2020-12-04 20:47:10|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|0
1607114860000|2020-12-04 20:47:40|4609.9|4607.1|4610.1|4607.3|4610.1|4607.3|4609.9|4607.1|22
1607114880000|2020-12-04 20:48:00|||||||||15
1607114920000|2020-12-04 20:48:40|||||||||1
1607114930000|2020-12-04 20:48:50|4610.7|4607.9|4611.4|4608.6|4611.4|4608.6|4610.7|4607.9|16
1607114940000|2020-12-04 20:49:00|4611.1|4608.3|4610.9|4608.1|4611.1|4608.3|4610.9|4608.1|2
1607114950000|2020-12-04 20:49:10|4610.7|4607.9|4611.1|4608.3|4611.1|4608.3|4610.7|4607.9|4
1607114960000|2020-12-04 20:49:20|||||||||1
1607114970000|2020-12-04 20:49:30|4610.9|4608.1|4611.1|4608.3|4611.1|4608.3|4610.9|4608.1|0
1607114990000|2020-12-04 20:49:50|4610.7|4607.9|4611.1|4608.3|4611.1|4608.3|4610.4|4607.6|11
1607115000000|2020-12-04 20:50:00|4610.7|4607.9|4611.4|4608.6|4611.7|4608.9|4610.1|4607.3|86
1607115010000|2020-12-04 20:50:10|4611.6|4608.8|4612.1|4609.3|4612.1|4609.3|4611.1|4608.3|15
1607115020000|2020-12-04 20:50:20|4612.4|4609.6|4612.1|4609.3|4612.4|4609.6|4612.1|4609.3|1
1607115030000|2020-12-04 20:50:30|4613.1|4610.3|4612.1|4609.3|4613.1|4610.3|4612.1|4609.3|23
1607115040000|2020-12-04 20:50:40|||||||||3
1607115050000|2020-12-04 20:50:50|4611.7|4608.9|4611.4|4608.6|4611.7|4608.9|4611.1|4608.3|5
1607115060000|2020-12-04 20:51:00|4611.1|4608.3|4611.4|4608.6|4611.4|4608.6|4611.1|4608.3|6
1607115070000|2020-12-04 20:51:10|4611.6|4608.8|4612.1|4609.3|4612.4|4609.6|4611.4|4608.6|4
1607115080000|2020-12-04 20:51:20|||||||||7
1607115090000|2020-12-04 20:51:30|4612.4|4609.6|4612.1|4609.3|4612.4|4609.6|4612.1|4609.3|2
1607115100000|2020-12-04 20:51:40|||||||||11
1607115110000|2020-12-04 20:51:50|4612.4|4609.6|4612.4|4609.6|4612.4|4609.6|4612.1|4609.3|0
1607115120000|2020-12-04 20:52:00|4612.1|4609.3|4612.1|4609.3|4612.1|4609.3|4612.1|4609.3|2
1607115130000|2020-12-04 20:52:10|||||||||11
1607115140000|2020-12-04 20:52:20|4612.4|4609.6|4612.4|4609.6|4613.1|4610.3|4612.1|4609.3|22
1607115150000|2020-12-04 20:52:30|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|2
1607115160000|2020-12-04 20:52:40|4612.4|4609.6|4613.1|4610.3|4613.1|4610.3|4612.4|4609.6|7
1607115170000|2020-12-04 20:52:50|||||||||6
1607115180000|2020-12-04 20:53:00|4612.7|4609.9|4613.1|4610.3|4613.1|4610.3|4612.7|4609.9|30
1607115190000|2020-12-04 20:53:10|||||||||1
1607115200000|2020-12-04 20:53:20|||||||||12
1607115220000|2020-12-04 20:53:40|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|10
1607115230000|2020-12-04 20:53:50|4613.7|4610.9|4613.1|4610.3|4613.7|4610.9|4613.1|4610.3|4
1607115240000|2020-12-04 20:54:00|4613.6|4610.8|4613.1|4610.3|4614.1|4611.3|4613.1|4610.3|40
1607115250000|2020-12-04 20:54:10|||||||||1
1607115260000|2020-12-04 20:54:20|||||||||6
1607115270000|2020-12-04 20:54:30|4613.6|4610.8|4613.1|4610.3|4614.1|4611.3|4613.1|4610.3|20
1607115280000|2020-12-04 20:54:40|||||||||4
1607115290000|2020-12-04 20:54:50|4613.4|4610.6|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|42
1607115300000|2020-12-04 20:55:00|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|86
1607115310000|2020-12-04 20:55:10|4614.9|4612.1|4614.1|4611.3|4614.9|4612.1|4614.1|4611.3|33
1607115320000|2020-12-04 20:55:20|||||||||2
1607115340000|2020-12-04 20:55:40|4613.4|4610.6|4613.1|4610.3|4613.4|4610.6|4613.1|4610.3|17
1607115350000|2020-12-04 20:55:50|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|2
1607115360000|2020-12-04 20:56:00|4612.9|4610.1|4613.4|4610.6|4613.4|4610.6|4612.9|4610.1|12
1607115370000|2020-12-04 20:56:10|4613.7|4610.9|4614.1|4611.3|4614.4|4611.6|4613.4|4610.6|9
1607115380000|2020-12-04 20:56:20|4613.9|4611.1|4614.1|4611.3|4614.4|4611.6|4613.7|4610.9|6
1607115400000|2020-12-04 20:56:40|||||||||1
1607115420000|2020-12-04 20:57:00|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|2
1607115430000|2020-12-04 20:57:10|4614.1|4611.3|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|3
1607115440000|2020-12-04 20:57:20|4614.1|4611.3|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|3
1607115450000|2020-12-04 20:57:30|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|0
1607115470000|2020-12-04 20:57:50|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|21
1607115480000|2020-12-04 20:58:00|4614.4|4611.6|4613.4|4610.6|4614.4|4611.6|4613.1|4610.3|21
1607115490000|2020-12-04 20:58:10|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|3
1607115500000|2020-12-04 20:58:20|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|2
1607115510000|2020-12-04 20:58:30|4613.1|4610.3|4613.1|4610.3|4613.1|4610.3|4613.1|4610.3|1
1607115520000|2020-12-04 20:58:40|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|0
1607115530000|2020-12-04 20:58:50|4613.7|4610.9|4613.4|4610.6|4613.7|4610.9|4613.4|4610.6|9
1607115540000|2020-12-04 20:59:00|4613.7|4610.9|4613.4|4610.6|4613.7|4610.9|4613.4|4610.6|2
1607115550000|2020-12-04 20:59:10|4613.1|4610.3|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|0
1607115560000|2020-12-04 20:59:20|4613.1|4610.3|4613.1|4610.3|4613.4|4610.6|4612.4|4609.6|11
1607115570000|2020-12-04 20:59:30|4613.4|4610.6|4614.4|4611.6|4614.6|4611.8|4613.4|4610.4|53
1607115580000|2020-12-04 20:59:40|4614.1|4611.3|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|83
1607115590000|2020-12-04 20:59:50|4614.4|4611.6|4615.1|4612.3|4616.1|4613.3|4614.4|4611.6|27
1607115600000|2020-12-04 21:00:00|4614.7|4611.9|4613.4|4610.6|4614.8|4612|4613.1|4610.3|38
1607115610000|2020-12-04 21:00:10|4613.1|4610.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|6
1607115620000|2020-12-04 21:00:20|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|1
1607115640000|2020-12-04 21:00:40|||||||||1
1607115660000|2020-12-04 21:01:00|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|1
1607115670000|2020-12-04 21:01:10|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|4
1607115680000|2020-12-04 21:01:20|||||||||6
1607115710000|2020-12-04 21:01:50|||||||||1
1607115720000|2020-12-04 21:02:00|||||||||1
1607115730000|2020-12-04 21:02:10|||||||||1
1607115740000|2020-12-04 21:02:20|||||||||10
1607115750000|2020-12-04 21:02:30|||||||||13
1607115760000|2020-12-04 21:02:40|4613.1|4610.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|10
1607115770000|2020-12-04 21:02:50|4613.1|4610.3|4613.1|4610.3|4613.1|4610.3|4613.1|4610.3|6
1607115780000|2020-12-04 21:03:00|4613.4|4610.6|4613.1|4610.3|4613.4|4610.6|4613.1|4610.3|0
1607115790000|2020-12-04 21:03:10|4612.1|4609.3|4612.1|4609.3|4612.1|4609.3|4611.7|4608.9|48
1607115800000|2020-12-04 21:03:20|||||||||6
1607115810000|2020-12-04 21:03:30|4612.6|4609.8|4613.1|4610.3|4613.1|4610.3|4612.4|4609.6|4
1607115820000|2020-12-04 21:03:40|||||||||6
1607115830000|2020-12-04 21:03:50|||||||||7
1607115850000|2020-12-04 21:04:10|4612.7|4609.9|4613.1|4610.3|4613.1|4610.3|4612.4|4609.6|11
1607115860000|2020-12-04 21:04:20|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|7
1607115880000|2020-12-04 21:04:40|4613.1|4610.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|1
1607115900000|2020-12-04 21:05:00|||||||||18
1607115910000|2020-12-04 21:05:10|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|11
1607115920000|2020-12-04 21:05:20|||||||||6
1607115930000|2020-12-04 21:05:30|||||||||10
1607115950000|2020-12-04 21:05:50|4613.9|4611.1|4613.4|4610.6|4613.9|4611.1|4613.4|4610.6|31
1607115960000|2020-12-04 21:06:00|4613.6|4610.8|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|8
1607115970000|2020-12-04 21:06:10|||||||||2
1607115980000|2020-12-04 21:06:20|||||||||4
1607115990000|2020-12-04 21:06:30|4613.4|4610.6|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|81
1607116020000|2020-12-04 21:07:00|4613.7|4610.9|4613.4|4610.6|4613.7|4610.9|4613.4|4610.6|2
1607116040000|2020-12-04 21:07:20|4613.1|4610.3|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|15
1607116050000|2020-12-04 21:07:30|4613.1|4610.3|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|5
1607116060000|2020-12-04 21:07:40|4613.6|4610.8|4613.4|4610.6|4613.9|4611.1|4613.4|4610.6|5
1607116080000|2020-12-04 21:08:00|4613.8|4611|4613.4|4610.6|4613.9|4611.1|4613.4|4610.6|0
1607116100000|2020-12-04 21:08:20|4613.1|4610.3|4613.1|4610.3|4613.1|4610.3|4613.1|4610.3|0
1607116110000|2020-12-04 21:08:30|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|0
1607116120000|2020-12-04 21:08:40|||||||||1
1607116130000|2020-12-04 21:08:50|4613.1|4610.3|4613.4|4610.6|4614.1|4611.3|4613.1|4610.3|2
1607116140000|2020-12-04 21:09:00|4613.1|4610.3|4613.4|4610.6|4613.4|4610.6|4613.1|4610.3|0
1607116150000|2020-12-04 21:09:10|4613.9|4611.1|4614.1|4611.3|4614.1|4611.3|4613.9|4611.1|30
1607116190000|2020-12-04 21:09:50|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|3
1607116200000|2020-12-04 21:10:00|4614.4|4611.6|4614.1|4611.3|4614.6|4611.8|4614.1|4611.3|21
1607116210000|2020-12-04 21:10:10|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|0
1607116220000|2020-12-04 21:10:20|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|9
1607116230000|2020-12-04 21:10:30|4614.7|4611.9|4615.1|4612.3|4615.1|4612.3|4614.7|4611.9|27
1607116240000|2020-12-04 21:10:40|4614.3|4611.5|4614.1|4611.3|4614.3|4611.5|4614.1|4611.3|30
1607116250000|2020-12-04 21:10:50|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|11
1607116260000|2020-12-04 21:11:00|||||||||8
1607116270000|2020-12-04 21:11:10|||||||||1
1607116280000|2020-12-04 21:11:20|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.4|4611.6|9
1607116290000|2020-12-04 21:11:30|4614.4|4611.6|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|1
1607116300000|2020-12-04 21:11:40|4614.1|4611.3|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|0
1607116310000|2020-12-04 21:11:50|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|0
1607116320000|2020-12-04 21:12:00|4614.1|4611.3|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|1
1607116330000|2020-12-04 21:12:10|4613.9|4611.1|4613.4|4610.6|4614.1|4611.3|4613.1|4610.3|23
1607116340000|2020-12-04 21:12:20|4613.1|4610.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|15
1607116350000|2020-12-04 21:12:30|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|35
1607116360000|2020-12-04 21:12:40|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|13
1607116370000|2020-12-04 21:12:50|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|1
1607116380000|2020-12-04 21:13:00|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|4
1607116390000|2020-12-04 21:13:10|4614.6|4611.8|4614.1|4611.3|4614.6|4611.8|4614.1|4611.3|9
1607116400000|2020-12-04 21:13:20|4614.4|4611.6|4614.1|4611.3|4614.4|4611.6|4614.1|4611.3|0
1607116420000|2020-12-04 21:13:40|||||||||10
1607116430000|2020-12-04 21:13:50|||||||||916
1607116440000|2020-12-04 21:14:00|||||||||1
1607116470000|2020-12-04 21:14:30|||||||||8
1607116480000|2020-12-04 21:14:40|||||||||9
1607116490000|2020-12-04 21:14:50|||||||||1
1607116500000|2020-12-04 21:15:00|||||||||2
1607116510000|2020-12-04 21:15:10|4615.1|4612.3|4614.9|4612.1|4615.1|4612.3|4614.9|4612.1|42
1607116520000|2020-12-04 21:15:20|4614.7|4611.9|4615.1|4612.3|4615.1|4612.3|4614.4|4611.6|34
1607116540000|2020-12-04 21:15:40|||||||||6
1607116550000|2020-12-04 21:15:50|4615.7|4612.9|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|31
1607116560000|2020-12-04 21:16:00|4615.1|4612.3|4615.4|4612.6|4615.4|4612.6|4615.1|4612.3|6
1607116590000|2020-12-04 21:16:30|||||||||1
1607116600000|2020-12-04 21:16:40|4615.1|4612.3|4615.4|4612.6|4615.4|4612.6|4615.1|4612.3|0
1607116610000|2020-12-04 21:16:50|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|5
1607116620000|2020-12-04 21:17:00|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|6
1607116630000|2020-12-04 21:17:10|||||||||1
1607116640000|2020-12-04 21:17:20|||||||||159
1607116650000|2020-12-04 21:17:30|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|15
1607116660000|2020-12-04 21:17:40|||||||||11
1607116670000|2020-12-04 21:17:50|||||||||2
1607116680000|2020-12-04 21:18:00|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|5
1607116690000|2020-12-04 21:18:10|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|1
1607116700000|2020-12-04 21:18:20|||||||||1
1607116720000|2020-12-04 21:18:40|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|0
1607116730000|2020-12-04 21:18:50|4614.1|4611.3|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|3
1607116740000|2020-12-04 21:19:00|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|2
1607116750000|2020-12-04 21:19:10|4614.4|4611.6|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|5
1607116760000|2020-12-04 21:19:20|||||||||1
1607116770000|2020-12-04 21:19:30|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|10
1607116780000|2020-12-04 21:19:40|||||||||33
1607116790000|2020-12-04 21:19:50|||||||||2
1607116800000|2020-12-04 21:20:00|||||||||4
1607116810000|2020-12-04 21:20:10|||||||||1
1607116820000|2020-12-04 21:20:20|||||||||1
1607116840000|2020-12-04 21:20:40|||||||||1
1607116890000|2020-12-04 21:21:30|||||||||1
1607116900000|2020-12-04 21:21:40|||||||||1
1607116940000|2020-12-04 21:22:20|||||||||1
1607116950000|2020-12-04 21:22:30|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4
1607116960000|2020-12-04 21:22:40|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|3
1607117000000|2020-12-04 21:23:20|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|0
1607117020000|2020-12-04 21:23:40|4614.9|4612.1|4614.4|4611.6|4614.9|4612.1|4614.4|4611.6|16
1607117030000|2020-12-04 21:23:50|4614.7|4611.9|4614.4|4611.6|4615.1|4612.3|4614.4|4611.6|8
1607117040000|2020-12-04 21:24:00|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|6
1607117050000|2020-12-04 21:24:10|4614.4|4611.6|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|1
1607117090000|2020-12-04 21:24:50|||||||||1
1607117100000|2020-12-04 21:25:00|4614.7|4611.9|4615.1|4612.3|4615.1|4612.3|4614.7|4611.9|27
1607117110000|2020-12-04 21:25:10|||||||||2
1607117130000|2020-12-04 21:25:30|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|14
1607117140000|2020-12-04 21:25:40|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|7
1607117150000|2020-12-04 21:25:50|||||||||1
1607117160000|2020-12-04 21:26:00|4615.4|4612.6|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|6
1607117180000|2020-12-04 21:26:20|4615.7|4612.9|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|0
1607117230000|2020-12-04 21:27:10|||||||||1
1607117250000|2020-12-04 21:27:30|4615.1|4612.3|4615.4|4612.6|4615.4|4612.6|4615.1|4612.3|3
1607117260000|2020-12-04 21:27:40|4615.7|4612.9|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|0
1607117270000|2020-12-04 21:27:50|||||||||1
1607117290000|2020-12-04 21:28:10|4615.1|4612.3|4615.4|4612.6|4615.4|4612.6|4615.1|4612.3|0
1607117330000|2020-12-04 21:28:50|4615.7|4612.9|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|0
1607117340000|2020-12-04 21:29:00|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|1
1607117350000|2020-12-04 21:29:10|||||||||4
1607117360000|2020-12-04 21:29:20|||||||||1
1607117380000|2020-12-04 21:29:40|4614.7|4611.9|4614.7|4611.9|4614.9|4612.1|4614.7|4611.9|8
1607117390000|2020-12-04 21:29:50|||||||||2
1607117400000|2020-12-04 21:30:00|4614.4|4611.6|4615.1|4612.3|4615.1|4612.3|4614.4|4611.6|68
1607117410000|2020-12-04 21:30:10|||||||||5
1607117420000|2020-12-04 21:30:20|||||||||1
1607117430000|2020-12-04 21:30:30|||||||||4
1607117440000|2020-12-04 21:30:40|4614.9|4612.1|4615.1|4612.3|4615.1|4612.3|4614.9|4612.1|6
1607117450000|2020-12-04 21:30:50|4614.9|4612.1|4614.7|4611.9|4614.9|4612.1|4614.7|4611.9|2
1607117470000|2020-12-04 21:31:10|||||||||9
1607117480000|2020-12-04 21:31:20|||||||||2
1607117490000|2020-12-04 21:31:30|4614.1|4611.3|4614.4|4611.6|4614.4|4611.6|4614.1|4611.3|3
1607117500000|2020-12-04 21:31:40|||||||||1
1607117520000|2020-12-04 21:32:00|4614.1|4611.3|4615.1|4612.3|4615.1|4612.3|4614.1|4611.3|13
1607117530000|2020-12-04 21:32:10|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|50
1607117540000|2020-12-04 21:32:20|4616.1|4613.3|4616.1|4613.3|4616.1|4613.3|4616.1|4613.3|3
1607117550000|2020-12-04 21:32:30|||||||||9
1607117570000|2020-12-04 21:32:50|4616.4|4613.6|4617.1|4614.3|4617.1|4614.3|4616.4|4613.6|11
1607117590000|2020-12-04 21:33:10|||||||||28
1607117600000|2020-12-04 21:33:20|||||||||2
1607117610000|2020-12-04 21:33:30|||||||||49
1607117620000|2020-12-04 21:33:40|||||||||2
1607117630000|2020-12-04 21:33:50|||||||||2
1607117640000|2020-12-04 21:34:00|||||||||10
1607117650000|2020-12-04 21:34:10|||||||||1
1607117680000|2020-12-04 21:34:40|||||||||17
1607117690000|2020-12-04 21:34:50|||||||||1
1607117700000|2020-12-04 21:35:00|4617.7|4614.9|4617.1|4614.3|4617.7|4614.9|4617.1|4614.3|14
1607117710000|2020-12-04 21:35:10|||||||||8
1607117730000|2020-12-04 21:35:30|||||||||1
1607117760000|2020-12-04 21:36:00|||||||||5
1607117770000|2020-12-04 21:36:10|||||||||1
1607117780000|2020-12-04 21:36:20|||||||||1
1607117790000|2020-12-04 21:36:30|||||||||3
1607117830000|2020-12-04 21:37:10|||||||||1
1607117850000|2020-12-04 21:37:30|4618|4615.2|4619.4|4616.6|4619.4|4616.6|4618|4615.2|118
1607117860000|2020-12-04 21:37:40|4619.7|4616.9|4622.1|4619.3|4622.1|4619.3|4619.7|4616.9|177
1607117870000|2020-12-04 21:37:50|4623.1|4620.3|4623.1|4620.3|4623.1|4620.3|4622.7|4619.9|32
1607117880000|2020-12-04 21:38:00|||||||||4
1607117890000|2020-12-04 21:38:10|4622.6|4619.8|4622.1|4619.3|4622.6|4619.8|4622.1|4619.3|34
1607117900000|2020-12-04 21:38:20|||||||||5
1607117910000|2020-12-04 21:38:30|||||||||9
1607117920000|2020-12-04 21:38:40|||||||||5
1607117930000|2020-12-04 21:38:50|||||||||7
1607117940000|2020-12-04 21:39:00|||||||||3
1607117950000|2020-12-04 21:39:10|||||||||105
1607117960000|2020-12-04 21:39:20|4622.9|4620.1|4623.1|4620.3|4623.1|4620.3|4622.9|4620.1|41
1607117970000|2020-12-04 21:39:30|||||||||2
1607117990000|2020-12-04 21:39:50|4622.9|4620.1|4622.1|4619.3|4622.9|4620.1|4622.1|4619.3|62
1607118000000|2020-12-04 21:40:00|4622.4|4619.6|4622.4|4619.6|4623.1|4620.3|4622.1|4619.3|23
1607118010000|2020-12-04 21:40:10|4622.1|4619.3|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|37
1607118020000|2020-12-04 21:40:20|4622.7|4619.9|4623.1|4620.3|4623.1|4620.3|4622.7|4619.9|1
1607118030000|2020-12-04 21:40:30|4622.7|4619.9|4622.1|4619.3|4622.7|4619.9|4622.1|4619.3|16
1607118050000|2020-12-04 21:40:50|||||||||1
1607118060000|2020-12-04 21:41:00|||||||||1
1607118080000|2020-12-04 21:41:20|||||||||3
1607118090000|2020-12-04 21:41:30|||||||||2
1607118100000|2020-12-04 21:41:40|||||||||2
1607118110000|2020-12-04 21:41:50|||||||||9
1607118120000|2020-12-04 21:42:00|||||||||20
1607118130000|2020-12-04 21:42:10|||||||||1
1607118150000|2020-12-04 21:42:30|||||||||2
1607118160000|2020-12-04 21:42:40|||||||||3
1607118200000|2020-12-04 21:43:20|||||||||1
1607118210000|2020-12-04 21:43:30|||||||||15
1607118250000|2020-12-04 21:44:10|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|61
1607118260000|2020-12-04 21:44:20|||||||||1
1607118270000|2020-12-04 21:44:30|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|13
1607118280000|2020-12-04 21:44:40|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|3
1607118290000|2020-12-04 21:44:50|4622.9|4620.1|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|17
1607118300000|2020-12-04 21:45:00|4622.7|4619.9|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|37
1607118310000|2020-12-04 21:45:10|4622.6|4619.8|4622.1|4619.3|4622.6|4619.8|4622.1|4619.3|57
1607118320000|2020-12-04 21:45:20|4622.6|4619.8|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|7
1607118330000|2020-12-04 21:45:30|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|8
1607118340000|2020-12-04 21:45:40|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.4|4619.6|8
1607118350000|2020-12-04 21:45:50|||||||||6
1607118360000|2020-12-04 21:46:00|||||||||8
1607118380000|2020-12-04 21:46:20|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|4622.1|4619.3|16
1607118390000|2020-12-04 21:46:30|4622.4|4619.6|4622.1|4619.3|4622.4|4619.6|4622.1|4619.3|4
1607118460000|2020-12-04 21:47:40|||||||||47
1607118470000|2020-12-04 21:47:50|||||||||3
1607118540000|2020-12-04 21:49:00|||||||||2
1607118550000|2020-12-04 21:49:10|||||||||18
1607118560000|2020-12-04 21:49:20|||||||||24
1607118570000|2020-12-04 21:49:30|4621.6|4618.8|4622.1|4619.3|4622.1|4619.3|4621.6|4618.8|16
1607118580000|2020-12-04 21:49:40|||||||||26
1607118590000|2020-12-04 21:49:50|4620.1|4617.3|4619.9|4617.1|4620.1|4617.3|4619.9|4617.1|28
1607118600000|2020-12-04 21:50:00|4619.7|4616.9|4618.1|4615.3|4619.7|4616.9|4617.1|4614.3|45
1607118620000|2020-12-04 21:50:20|||||||||2
1607118630000|2020-12-04 21:50:30|4619.1|4616.3|4618.4|4615.6|4619.1|4616.3|4618.4|4615.6|7
1607118660000|2020-12-04 21:51:00|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|16
1607118680000|2020-12-04 21:51:20|4618.9|4616.1|4619.7|4616.9|4619.7|4616.9|4618.7|4615.9|4
1607118690000|2020-12-04 21:51:30|4619.4|4616.6|4619.4|4616.6|4619.4|4616.6|4619.4|4616.6|0
1607118700000|2020-12-04 21:51:40|4620.1|4617.3|4621.1|4618.3|4621.1|4618.3|4620.1|4617.3|6
1607118710000|2020-12-04 21:51:50|4620.7|4617.9|4620.4|4617.6|4620.7|4617.9|4620.4|4617.6|6
1607118730000|2020-12-04 21:52:10|4620.1|4617.3|4620.2|4617.4|4620.7|4617.9|4619.7|4616.9|3
1607118740000|2020-12-04 21:52:20|4620.4|4617.6|4620.4|4617.6|4620.4|4617.6|4620.4|4617.6|0
1607118750000|2020-12-04 21:52:30|4620.2|4617.4|4620.9|4618.1|4621.1|4618.3|4620.2|4617.4|10
1607118780000|2020-12-04 21:53:00|4620.7|4617.9|4620.4|4617.6|4620.7|4617.9|4620.4|4617.6|0
1607118790000|2020-12-04 21:53:10|4622.1|4619.3|4621.9|4619.1|4622.1|4619.3|4621.9|4619.1|20
1607118800000|2020-12-04 21:53:20|4621.7|4618.9|4621.4|4618.6|4621.7|4618.9|4621.4|4618.6|1
1607118810000|2020-12-04 21:53:30|||||||||2
1607118840000|2020-12-04 21:54:00|4620.9|4618.1|4621.1|4618.3|4621.1|4618.3|4620.9|4618.1|7
1607118850000|2020-12-04 21:54:10|4621.4|4618.6|4621.4|4618.6|4621.4|4618.6|4621.4|4618.6|2
1607118860000|2020-12-04 21:54:20|4621|4618.2|4621.2|4618.4|4621.4|4618.6|4620.4|4617.6|14
1607118870000|2020-12-04 21:54:30|4621.4|4618.6|4621.4|4618.6|4621.4|4618.6|4620.7|4617.9|5
1607118880000|2020-12-04 21:54:40|4621.1|4618.3|4620.9|4618.1|4621.1|4618.3|4620.7|4617.9|7
1607118890000|2020-12-04 21:54:50|4620.7|4617.9|4620.9|4618.1|4620.9|4618.1|4620.7|4617.9|2
1607118900000|2020-12-04 21:55:00|4620.7|4617.9|4620.4|4617.6|4621.4|4618.6|4620.4|4617.6|56
1607118910000|2020-12-04 21:55:10|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|1
1607118920000|2020-12-04 21:55:20|4619.7|4616.9|4619.7|4616.9|4619.7|4616.9|4619.7|4616.9|8
1607118930000|2020-12-04 21:55:30|4619.4|4616.6|4618.7|4615.9|4619.4|4616.6|4618.7|4615.9|16
1607118950000|2020-12-04 21:55:50|||||||||2
1607118960000|2020-12-04 21:56:00|4618.4|4615.6|4618.4|4615.6|4618.4|4615.6|4618.2|4615.4|14
1607118970000|2020-12-04 21:56:10|4618.7|4615.9|4619.4|4616.6|4619.4|4616.6|4618.4|4615.6|5
1607118980000|2020-12-04 21:56:20|4619.6|4616.8|4619.4|4616.6|4619.6|4616.8|4619.4|4616.6|5
1607118990000|2020-12-04 21:56:30|4619.7|4616.9|4620.4|4617.6|4620.4|4617.6|4619.7|4616.9|1
1607119000000|2020-12-04 21:56:40|4620.6|4617.8|4620.4|4617.6|4620.9|4618.1|4620.4|4617.6|12
1607119010000|2020-12-04 21:56:50|||||||||2
1607119020000|2020-12-04 21:57:00|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|6
1607119030000|2020-12-04 21:57:10|4620|4617.2|4620.2|4617.4|4620.2|4617.4|4619.7|4616.9|4
1607119040000|2020-12-04 21:57:20|4620.4|4617.6|4620.4|4617.6|4620.9|4618.1|4620.4|4617.6|8
1607119050000|2020-12-04 21:57:30|4620.2|4617.4|4619.7|4616.9|4620.2|4617.4|4619.7|4616.9|7
1607119060000|2020-12-04 21:57:40|4620.4|4617.6|4620.2|4617.4|4620.4|4617.6|4620.2|4617.4|6
1607119070000|2020-12-04 21:57:50|4620|4617.2|4620.2|4617.4|4620.4|4617.6|4619.7|4616.9|13
1607119080000|2020-12-04 21:58:00|4619.7|4616.9|4620.4|4617.6|4620.4|4617.6|4619.7|4616.9|3
1607119090000|2020-12-04 21:58:10|4620.1|4617.3|4619.9|4617.1|4620.7|4617.6|4619.7|4616.7|20
1607119100000|2020-12-04 21:58:20|4619.4|4616.6|4618.9|4616.1|4619.4|4616.6|4618.9|4616.1|6
1607119110000|2020-12-04 21:58:30|4619.4|4616.6|4618.9|4616.1|4619.4|4616.6|4618.9|4616.1|5
1607119120000|2020-12-04 21:58:40|4618.7|4615.9|4618.4|4615.6|4618.7|4615.9|4618.4|4615.6|0
1607119130000|2020-12-04 21:58:50|||||||||1
1607119140000|2020-12-04 21:59:00|4618.6|4615.8|4619.4|4616.6|4619.4|4616.6|4618.6|4615.8|2
1607119150000|2020-12-04 21:59:10|4618.4|4615.6|4619.4|4616.6|4619.4|4616.6|4618.4|4615.6|21
1607119160000|2020-12-04 21:59:20|4619.6|4616.8|4619.9|4617.1|4619.9|4617.1|4619.6|4616.8|8
1607119170000|2020-12-04 21:59:30|4620.4|4617.6|4619.9|4617.1|4620.4|4617.6|4619.9|4617.1|6
1607119180000|2020-12-04 21:59:40|4619.7|4616.9|4619.9|4617.1|4620.2|4617.4|4619.7|4616.9|0
1607119190000|2020-12-04 21:59:50|4620.2|4617.4|4620.7|4616.7|4620.9|4618.1|4620.2|4616.7|50
1607295600000|2020-12-06 23:00:00|4628|4625.2|4630|4627.2|4631|4628.2|4627.5|4624.4|19
1607295610000|2020-12-06 23:00:10|4629.8|4627|4631|4628.2|4631.5|4628.7|4628.3|4625.5|37
1607295620000|2020-12-06 23:00:20|4631.3|4628.5|4631.5|4628.7|4631.5|4628.7|4631|4628.2|22
1607295630000|2020-12-06 23:00:30|4633.5|4630.7|4635.5|4632.7|4635.5|4632.7|4633.5|4630.7|49
1607295640000|2020-12-06 23:00:40|4636.5|4633.7|4635.5|4632.7|4636.5|4633.7|4633.6|4630.8|34
1607295650000|2020-12-06 23:00:50|4634.5|4631.7|4632.5|4629.7|4634.5|4631.7|4631.3|4628.5|51
1607295660000|2020-12-06 23:01:00|4632.7|4629.9|4626.1|4623.3|4633.3|4630.5|4626.1|4623.3|52
1607295670000|2020-12-06 23:01:10|4626|4623.2|4626.5|4623.7|4627|4624.2|4625.5|4622.7|11
1607295680000|2020-12-06 23:01:20|4626.7|4623.9|4627.5|4624.7|4628|4625.2|4626.5|4623.7|13
1607295690000|2020-12-06 23:01:30|4627.2|4624.4|4627|4624.2|4627.5|4624.7|4626.5|4623.7|40
1607295700000|2020-12-06 23:01:40|4627.2|4624.4|4627.5|4624.7|4628|4625.2|4626.5|4623.7|25
1607295710000|2020-12-06 23:01:50|4628|4625.2|4629.3|4626.5|4629.3|4626.5|4627.5|4624.7|14
1607295720000|2020-12-06 23:02:00|4629.1|4626.3|4629|4626.2|4629.4|4626.3|4628.3|4625.4|12
1607295730000|2020-12-06 23:02:10|4629.5|4626.7|4630|4627.2|4630|4627.2|4629|4626.2|15
1607295740000|2020-12-06 23:02:20|4630.2|4627.4|4632.5|4629.7|4633.3|4630.5|4630.2|4627.4|16
1607295750000|2020-12-06 23:02:30|4633.1|4630.3|4633.7|4630.9|4634|4631.2|4633.1|4630.3|9
1607295760000|2020-12-06 23:02:40|4634|4631.2|4634.5|4631.7|4635.5|4632.7|4634|4631.2|11
1607295770000|2020-12-06 23:02:50|4634|4631.2|4634|4631.2|4634.3|4631.5|4633|4630.2|15
1607295780000|2020-12-06 23:03:00|4633.7|4630.9|4631.5|4628.7|4633.7|4630.9|4631.5|4628.7|13
1607295790000|2020-12-06 23:03:10|4631.3|4628.5|4630.8|4628|4631.3|4628.5|4630.8|4628|2
1607295800000|2020-12-06 23:03:20|4630.5|4627.7|4629|4626.2|4630.5|4627.7|4629|4626.2|10
1607295810000|2020-12-06 23:03:30|4628.5|4625.7|4629.5|4626.7|4629.5|4626.7|4628.5|4625.7|3
1607295820000|2020-12-06 23:03:40|4630|4627.2|4630|4627.2|4630|4627.2|4630|4627.2|4
1607295830000|2020-12-06 23:03:50|4630.2|4627.4|4630.5|4627.7|4631|4628.2|4630.2|4627.4|4
1607295840000|2020-12-06 23:04:00|4629.9|4627.1|4630.5|4627.7|4630.5|4627.7|4629.7|4626.9|4
1607295850000|2020-12-06 23:04:10|4630.7|4627.9|4631|4628.2|4631.5|4628.7|4630.7|4627.9|1
1607295860000|2020-12-06 23:04:20|4631.2|4628.4|4631.5|4628.7|4631.5|4628.7|4631.2|4628.4|0
1607295870000|2020-12-06 23:04:30|||||||||3
1607295880000|2020-12-06 23:04:40|4631.3|4628.5|4633|4630.2|4633|4630.2|4631.3|4628.4|10
1607295890000|2020-12-06 23:04:50|4633.2|4630.4|4633|4630.2|4634|4631.2|4633|4630.2|8
1607295900000|2020-12-06 23:05:00|4633.2|4630.4|4634.5|4631.7|4634.8|4632|4633.2|4630.4|12
1607295910000|2020-12-06 23:05:10|4635|4632.2|4634.5|4631.7|4635|4632.2|4634.5|4631.7|3
1607295920000|2020-12-06 23:05:20|||||||||2
1607295930000|2020-12-06 23:05:30|||||||||1
1607295940000|2020-12-06 23:05:40|4633.9|4631.1|4633.5|4630.7|4634.5|4631.7|4633.5|4630.7|13
1607295950000|2020-12-06 23:05:50|4634.5|4631.7|4633.5|4630.7|4634.5|4631.7|4633.5|4630.7|2
1607295960000|2020-12-06 23:06:00|||||||||1
1607295970000|2020-12-06 23:06:10|4634|4631.2|4634|4631.2|4634|4631.2|4634|4631.2|10
1607295980000|2020-12-06 23:06:20|4634.5|4631.7|4634.5|4631.7|4634.5|4631.7|4634.3|4631.5|1
1607295990000|2020-12-06 23:06:30|4634.8|4632|4634.5|4631.7|4635|4632.2|4633.5|4630.7|6
1607296000000|2020-12-06 23:06:40|||||||||3
1607296010000|2020-12-06 23:06:50|4635|4632.2|4634.5|4631.7|4635|4632.2|4634.5|4631.7|8
1607296020000|2020-12-06 23:07:00|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|4634.2|4631.4|10
1607296030000|2020-12-06 23:07:10|4634.5|4631.7|4634.5|4631.7|4634.5|4631.7|4634.5|4631.7|3
1607296040000|2020-12-06 23:07:20|4634.9|4632.1|4635.5|4632.7|4635.5|4632.7|4634.9|4632.1|15
1607296050000|2020-12-06 23:07:30|||||||||6
1607296060000|2020-12-06 23:07:40|||||||||2
1607296070000|2020-12-06 23:07:50|||||||||15
1607296080000|2020-12-06 23:08:00|4635.2|4632.4|4634.2|4631.4|4635.5|4632.7|4634.2|4631.4|11
1607296090000|2020-12-06 23:08:10|4634.5|4631.7|4634.5|4631.7|4635.1|4632|4633.5|4630.7|23
1607296100000|2020-12-06 23:08:20|||||||||2
1607296110000|2020-12-06 23:08:30|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|7
1607296120000|2020-12-06 23:08:40|||||||||32
1607296140000|2020-12-06 23:09:00|4635.2|4632.4|4633.7|4630.9|4635.2|4632.4|4633.7|4630.9|4
1607296150000|2020-12-06 23:09:10|4633.9|4631.1|4633.5|4630.7|4634.5|4631.7|4633.5|4630.7|4
1607296160000|2020-12-06 23:09:20|||||||||1
1607296170000|2020-12-06 23:09:30|4633.8|4631|4633.2|4630.4|4633.8|4631|4633|4630.2|9
1607296180000|2020-12-06 23:09:40|4633.5|4630.7|4633.5|4630.7|4633.5|4630.7|4633.5|4630.7|1
1607296190000|2020-12-06 23:09:50|4634|4631.2|4633.5|4630.7|4634|4631.2|4633.5|4630.7|4
1607296210000|2020-12-06 23:10:10|4633.8|4631|4633.5|4630.7|4634|4631.2|4633.5|4630.7|4
1607296220000|2020-12-06 23:10:20|4634|4631.2|4634|4631.2|4634|4631.2|4633.5|4630.7|5
1607296230000|2020-12-06 23:10:30|4633.5|4630.7|4634|4631.2|4634|4631.2|4633.5|4630.7|2
1607296240000|2020-12-06 23:10:40|4632.5|4629.7|4632.2|4629.4|4632.5|4629.7|4631.5|4628.7|26
1607296250000|2020-12-06 23:10:50|4631.9|4629.1|4629.5|4626.7|4631.9|4629.1|4629.5|4626.7|17
1607296260000|2020-12-06 23:11:00|4630.5|4627.7|4629.5|4626.7|4630.5|4627.7|4629.5|4626.7|9
1607296270000|2020-12-06 23:11:10|4629.7|4626.9|4630|4627.2|4630|4627.2|4629.7|4626.9|9
1607296280000|2020-12-06 23:11:20|4630.6|4627.8|4630.7|4627.9|4631.2|4628.4|4630.5|4627.7|34
1607296290000|2020-12-06 23:11:30|4630.5|4627.7|4630.5|4627.7|4630.7|4627.9|4630.5|4627.7|6
1607296300000|2020-12-06 23:11:40|4630.7|4627.9|4631.2|4628.4|4631.2|4628.4|4630.5|4627.7|8
1607296310000|2020-12-06 23:11:50|4631.6|4628.8|4632.5|4629.7|4632.5|4629.7|4631.4|4628.6|21
1607296320000|2020-12-06 23:12:00|4633.1|4630.3|4631.5|4628.7|4633.5|4630.7|4631.5|4628.7|28
1607296330000|2020-12-06 23:12:10|4632.4|4629.6|4633.5|4630.7|4634.2|4631.4|4632.4|4629.6|14
1607296340000|2020-12-06 23:12:20|4634.2|4631.4|4632.5|4629.7|4634.2|4631.4|4632.5|4629.7|82
1607296350000|2020-12-06 23:12:30|4631.9|4629.1|4632|4629.2|4632.2|4629.4|4631.5|4628.7|3
1607296360000|2020-12-06 23:12:40|4631.7|4628.9|4631.7|4628.9|4631.8|4629|4631.5|4628.7|2
1607296380000|2020-12-06 23:13:00|4631.5|4628.7|4630.2|4627.4|4631.5|4628.7|4629.2|4626.4|10
1607296390000|2020-12-06 23:13:10|||||||||1
1607296400000|2020-12-06 23:13:20|4630.6|4627.8|4631.5|4628.7|4631.5|4628.7|4630.6|4627.8|16
1607296410000|2020-12-06 23:13:30|4632|4629.2|4631.5|4628.7|4632|4629.2|4631.5|4628.7|2
1607296420000|2020-12-06 23:13:40|4630.7|4627.9|4630.5|4627.7|4631|4628.2|4630.5|4627.7|5
1607296430000|2020-12-06 23:13:50|4630.7|4627.9|4631.5|4628.7|4631.5|4628.7|4630.7|4627.9|2
1607296440000|2020-12-06 23:14:00|4631|4628.2|4630.5|4627.7|4631|4628.2|4630.2|4627.4|9
1607296450000|2020-12-06 23:14:10|4629.9|4627.1|4629.5|4626.7|4629.9|4627.1|4629.5|4626.7|5
1607296460000|2020-12-06 23:14:20|||||||||1
1607296470000|2020-12-06 23:14:30|||||||||2
1607296480000|2020-12-06 23:14:40|4629.7|4626.9|4628.5|4625.7|4629.7|4626.9|4628.5|4625.7|11
1607296490000|2020-12-06 23:14:50|4628.9|4626.1|4629.2|4626.4|4629.2|4626.4|4628.9|4626.1|10
1607296500000|2020-12-06 23:15:00|4629.7|4626.9|4630.2|4627.4|4630.2|4627.4|4629.5|4626.7|21
1607296510000|2020-12-06 23:15:10|4630.5|4627.7|4630|4627.2|4630.5|4627.7|4630|4627.2|11
1607296520000|2020-12-06 23:15:20|4629.7|4626.9|4629.5|4626.7|4630.2|4627.4|4629.5|4626.7|6
1607296530000|2020-12-06 23:15:30|4630.5|4627.7|4630.5|4627.7|4630.5|4627.7|4630.5|4627.7|5
1607296540000|2020-12-06 23:15:40|4628.7|4625.9|4629|4626.2|4629|4626.2|4628.5|4625.7|38
1607296550000|2020-12-06 23:15:50|4629.5|4626.7|4629.5|4626.7|4629.5|4626.7|4629.5|4626.7|1
1607296560000|2020-12-06 23:16:00|||||||||1
1607296570000|2020-12-06 23:16:10|4629.2|4626.4|4628|4625.2|4629.2|4626.4|4627.5|4624.7|10
1607296580000|2020-12-06 23:16:20|4628.5|4625.7|4627.2|4624.4|4628.5|4625.7|4627.2|4624.4|8
1607296590000|2020-12-06 23:16:30|4628|4625.2|4628|4625.2|4628|4625.2|4628|4625.2|3
1607296600000|2020-12-06 23:16:40|4627.5|4624.7|4627|4624.2|4627.5|4624.7|4627|4624.2|5
1607296610000|2020-12-06 23:16:50|4627.5|4624.7|4627.5|4624.7|4627.5|4624.7|4627.5|4624.7|1
1607296620000|2020-12-06 23:17:00|4628.5|4625.7|4628.5|4625.7|4628.5|4625.7|4628.5|4625.7|4
1607296640000|2020-12-06 23:17:20|4628.3|4625.5|4628.2|4625.4|4628.3|4625.5|4628|4625.2|2
1607296650000|2020-12-06 23:17:30|4628.5|4625.7|4628|4625.2|4628.5|4625.7|4628|4625.2|1
1607296660000|2020-12-06 23:17:40|4627.5|4624.7|4628.5|4625.7|4628.5|4625.7|4627.5|4624.7|6
1607296680000|2020-12-06 23:18:00|4626.4|4623.6|4626.5|4623.7|4626.7|4623.9|4626.2|4623.4|27
1607296690000|2020-12-06 23:18:10|4626.7|4623.9|4626.5|4623.7|4627.2|4624.4|4626.5|4623.7|2
1607296700000|2020-12-06 23:18:20|4626.2|4623.4|4625.5|4622.7|4626.5|4623.7|4625.5|4622.7|34
1607296710000|2020-12-06 23:18:30|4625.7|4622.9|4625.5|4622.7|4626.5|4623.7|4625.5|4622.7|5
1607296720000|2020-12-06 23:18:40|||||||||1
1607296730000|2020-12-06 23:18:50|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|5
1607296740000|2020-12-06 23:19:00|4625.9|4623.1|4625.5|4622.7|4625.9|4623.1|4625.5|4622.7|4
1607296750000|2020-12-06 23:19:10|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|2
1607296760000|2020-12-06 23:19:20|4626.2|4623.4|4626.5|4623.7|4626.5|4623.7|4626|4623.2|0
1607296780000|2020-12-06 23:19:40|4627.5|4624.7|4627.5|4624.7|4627.5|4624.7|4627.5|4624.7|7
1607296790000|2020-12-06 23:19:50|4627.8|4625|4627.5|4624.7|4627.8|4625|4627.5|4624.7|5
1607296800000|2020-12-06 23:20:00|4628.5|4625.7|4629.5|4626.7|4629.5|4626.7|4628.5|4625.7|11
1607296810000|2020-12-06 23:20:10|4628.5|4625.7|4628.5|4625.7|4628.5|4625.7|4628.5|4625.7|2
1607296820000|2020-12-06 23:20:20|4629.5|4626.7|4629.5|4626.7|4629.5|4626.7|4629|4626.2|3
1607296830000|2020-12-06 23:20:30|4629.9|4627.1|4630.5|4627.7|4630.5|4627.7|4629.9|4627.1|3
1607296840000|2020-12-06 23:20:40|4630.7|4627.9|4631|4628.2|4631|4628.2|4630.7|4627.9|0
1607296850000|2020-12-06 23:20:50|4630.5|4627.7|4631.5|4628.7|4631.5|4628.7|4630.5|4627.7|7
1607296860000|2020-12-06 23:21:00|4632.5|4629.7|4633.5|4630.7|4633.5|4630.7|4632.5|4629.7|17
1607296870000|2020-12-06 23:21:10|4634.5|4631.7|4634.5|4631.7|4634.5|4631.7|4634.5|4631.7|10
1607296880000|2020-12-06 23:21:20|4634|4631.2|4634.5|4631.7|4634.5|4631.7|4634|4631.2|15
1607296890000|2020-12-06 23:21:30|4633.5|4630.7|4634.5|4631.7|4634.5|4631.7|4633.5|4630.7|10
1607296910000|2020-12-06 23:21:50|4634.9|4632.1|4634.5|4631.7|4635|4632.2|4634.5|4631.7|8
1607296920000|2020-12-06 23:22:00|4634.1|4631.3|4634.5|4631.7|4634.8|4632|4633.5|4630.7|31
1607296930000|2020-12-06 23:22:10|4634|4631.2|4634|4631.2|4634.5|4631.7|4634|4631.2|3
1607296950000|2020-12-06 23:22:30|4633.5|4630.7|4632.5|4629.7|4633.5|4630.7|4632.5|4629.7|5
1607296990000|2020-12-06 23:23:10|4632.2|4629.4|4632|4629.2|4632.3|4629.5|4631.5|4628.7|11
1607297000000|2020-12-06 23:23:20|4632.2|4629.4|4631.5|4628.7|4632.5|4629.7|4631.5|4628.7|3
1607297010000|2020-12-06 23:23:30|4631.7|4628.9|4631.7|4628.9|4631.7|4628.9|4631.7|4628.9|6
1607297020000|2020-12-06 23:23:40|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|0
1607297030000|2020-12-06 23:23:50|4631.7|4628.9|4632.5|4629.7|4632.5|4629.7|4631.7|4628.9|0
1607297040000|2020-12-06 23:24:00|4632.2|4629.4|4632.5|4629.7|4632.5|4629.7|4632|4629.2|1
1607297050000|2020-12-06 23:24:10|4632.1|4629.3|4632.5|4629.7|4632.5|4629.7|4632.1|4629.3|6
1607297070000|2020-12-06 23:24:30|4632.7|4629.9|4634.5|4631.7|4634.5|4631.7|4632.7|4629.9|32
1607297080000|2020-12-06 23:24:40|||||||||3
1607297090000|2020-12-06 23:24:50|||||||||2
1607297100000|2020-12-06 23:25:00|4633.5|4630.7|4632.7|4629.9|4633.5|4630.7|4632.7|4629.9|8
1607297110000|2020-12-06 23:25:10|||||||||1
1607297120000|2020-12-06 23:25:20|4632.9|4630.1|4632.7|4629.9|4633|4630.2|4632.5|4629.7|8
1607297160000|2020-12-06 23:26:00|4632.5|4629.7|4632.5|4629.7|4632.5|4629.7|4632.5|4629.7|1
1607297170000|2020-12-06 23:26:10|4632.7|4629.9|4632.5|4629.7|4632.7|4629.9|4632.5|4629.7|9
1607297210000|2020-12-06 23:26:50|4631.9|4629.1|4632.5|4629.7|4632.5|4629.7|4631.5|4628.7|7
1607297250000|2020-12-06 23:27:30|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|6
1607297260000|2020-12-06 23:27:40|4631.7|4628.9|4632.5|4629.7|4632.5|4629.7|4631.7|4628.9|4
1607297270000|2020-12-06 23:27:50|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|5
1607297340000|2020-12-06 23:29:00|||||||||2
1607297350000|2020-12-06 23:29:10|4631.7|4628.9|4631.7|4628.9|4632.2|4629.4|4631.5|4628.7|1
1607297360000|2020-12-06 23:29:20|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|0
1607297370000|2020-12-06 23:29:30|4631.7|4628.9|4631.5|4628.7|4632.2|4629.4|4631.5|4628.7|0
1607297380000|2020-12-06 23:29:40|4632.5|4629.7|4632.5|4629.7|4632.5|4629.7|4632.5|4629.7|3
1607297390000|2020-12-06 23:29:50|||||||||4
1607297400000|2020-12-06 23:30:00|4633.3|4630.5|4633.5|4630.7|4633.5|4630.7|4632.5|4629.7|11
1607297420000|2020-12-06 23:30:20|4632.5|4629.7|4633|4630.2|4633.5|4630.7|4632.5|4629.7|1
1607297430000|2020-12-06 23:30:30|4633.5|4630.7|4633.5|4630.7|4633.5|4630.7|4633.5|4630.7|0
1607297440000|2020-12-06 23:30:40|4633.3|4630.5|4632.7|4629.9|4633.3|4630.5|4631.8|4629|13
1607297450000|2020-12-06 23:30:50|4633.2|4630.4|4633.5|4630.7|4633.5|4630.7|4632.7|4629.9|4
1607297460000|2020-12-06 23:31:00|4633.2|4630.4|4632|4629.2|4633.5|4630.7|4631.8|4629|5
1607297470000|2020-12-06 23:31:10|4632.1|4629.3|4630.5|4627.7|4632.5|4629.7|4630.5|4627.7|7
1607297490000|2020-12-06 23:31:30|4630.3|4627.5|4630.5|4627.7|4630.5|4627.7|4630.3|4627.5|7
1607297500000|2020-12-06 23:31:40|4630.3|4627.5|4630|4627.2|4630.3|4627.5|4629.5|4626.7|3
1607297510000|2020-12-06 23:31:50|4629.5|4626.7|4630.5|4627.7|4630.5|4627.7|4629.5|4626.7|8
1607297520000|2020-12-06 23:32:00|||||||||7
1607297540000|2020-12-06 23:32:20|||||||||1
1607297560000|2020-12-06 23:32:40|4630.3|4627.5|4629.8|4627|4630.3|4627.5|4629.5|4626.7|1
1607297570000|2020-12-06 23:32:50|4629.5|4626.7|4629.7|4626.9|4630|4627.2|4629.5|4626.7|1
1607297580000|2020-12-06 23:33:00|4630|4627.2|4629.5|4626.7|4630|4627.2|4629|4626.2|9
1607297590000|2020-12-06 23:33:10|4629.3|4626.5|4628.5|4625.7|4629.3|4626.5|4628.5|4625.7|2
1607297600000|2020-12-06 23:33:20|4628|4625.2|4628.2|4625.4|4628.2|4625.4|4627.7|4624.9|9
1607297610000|2020-12-06 23:33:30|4628|4625.2|4627.5|4624.7|4628.2|4625.4|4627.5|4624.7|4
1607297630000|2020-12-06 23:33:50|4627.2|4624.4|4626.5|4623.7|4627.2|4624.4|4626.5|4623.7|10
1607297640000|2020-12-06 23:34:00|4627.5|4624.7|4625.2|4622.4|4627.5|4624.7|4625.2|4622.4|16
1607297650000|2020-12-06 23:34:10|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|8
1607297660000|2020-12-06 23:34:20|4624.2|4621.4|4625.7|4622.9|4625.7|4622.9|4624.2|4621.4|13
1607297670000|2020-12-06 23:34:30|4626.2|4623.4|4626.2|4623.4|4626.5|4623.7|4625.5|4622.7|20
1607297680000|2020-12-06 23:34:40|4626.4|4623.6|4626.5|4623.7|4626.5|4623.7|4626.4|4623.6|8
1607297690000|2020-12-06 23:34:50|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4
1607297700000|2020-12-06 23:35:00|4626.7|4623.9|4625.7|4622.9|4626.7|4623.9|4625.5|4622.7|19
1607297710000|2020-12-06 23:35:10|4625.5|4622.7|4626.2|4623.4|4626.2|4623.4|4625.5|4622.7|2
1607297720000|2020-12-06 23:35:20|4626.5|4623.7|4626.2|4623.4|4626.5|4623.7|4625.7|4622.9|2
1607297730000|2020-12-06 23:35:30|4626|4623.2|4626.5|4623.7|4626.5|4623.7|4625.7|4622.9|2
1607297740000|2020-12-06 23:35:40|4626.2|4623.4|4626.5|4623.7|4626.5|4623.7|4626.2|4623.4|2
1607297750000|2020-12-06 23:35:50|4625.7|4622.9|4626.2|4623.4|4626.2|4623.4|4625.5|4622.7|6
1607297770000|2020-12-06 23:36:10|||||||||1
1607297780000|2020-12-06 23:36:20|4625.5|4622.7|4625.5|4622.7|4625.5|4622.7|4625.2|4622.4|14
1607297790000|2020-12-06 23:36:30|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|5
1607297800000|2020-12-06 23:36:40|4624.2|4621.4|4624.2|4621.4|4624.2|4621.4|4624.2|4621.4|0
1607297810000|2020-12-06 23:36:50|4624.5|4621.7|4625.2|4622.4|4625.2|4622.4|4624.5|4621.7|13
1607297820000|2020-12-06 23:37:00|4625.5|4622.7|4625.5|4622.7|4625.5|4622.7|4625.5|4622.7|2
1607297830000|2020-12-06 23:37:10|||||||||1
1607297840000|2020-12-06 23:37:20|4626.2|4623.4|4626.5|4623.7|4626.5|4623.7|4626.2|4623.4|8
1607297860000|2020-12-06 23:37:40|||||||||1
1607297870000|2020-12-06 23:37:50|4626.2|4623.4|4625.5|4622.7|4626.2|4623.4|4625.5|4622.7|4
1607297880000|2020-12-06 23:38:00|4625.7|4622.9|4626.2|4623.4|4626.2|4623.4|4625.7|4622.9|7
1607297890000|2020-12-06 23:38:10|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|6
1607297910000|2020-12-06 23:38:30|4627.2|4624.4|4626.2|4623.4|4627.5|4624.7|4626|4623.2|21
1607297920000|2020-12-06 23:38:40|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|0
1607297930000|2020-12-06 23:38:50|||||||||1
1607297940000|2020-12-06 23:39:00|4626.2|4623.4|4625.2|4622.4|4626.2|4623.4|4625.2|4622.4|7
1607297950000|2020-12-06 23:39:10|||||||||3
1607297960000|2020-12-06 23:39:20|||||||||6
1607297970000|2020-12-06 23:39:30|4625.5|4622.7|4625.5|4622.7|4625.5|4622.7|4625.2|4622.4|3
1607297980000|2020-12-06 23:39:40|4625.2|4622.4|4625.2|4622.4|4625.2|4622.4|4625.2|4622.4|0
1607297990000|2020-12-06 23:39:50|||||||||11
1607298000000|2020-12-06 23:40:00|||||||||3
1607298020000|2020-12-06 23:40:20|4625.5|4622.7|4625.7|4622.9|4626.2|4623.4|4625.5|4622.7|11
1607298030000|2020-12-06 23:40:30|4625.5|4622.7|4626.5|4623.7|4626.5|4623.7|4625.5|4622.7|7
1607298060000|2020-12-06 23:41:00|4626.7|4623.9|4626.5|4623.7|4626.7|4623.9|4626.5|4623.7|5
1607298070000|2020-12-06 23:41:10|4627.2|4624.4|4628.2|4625.4|4628.2|4625.4|4626.7|4623.9|35
1607298080000|2020-12-06 23:41:20|4627.5|4624.7|4628.2|4625.4|4628.2|4625.4|4627.5|4624.7|5
1607298090000|2020-12-06 23:41:30|||||||||4
1607298100000|2020-12-06 23:41:40|||||||||1
1607298110000|2020-12-06 23:41:50|||||||||1
1607298130000|2020-12-06 23:42:10|4627.8|4625|4625.5|4622.7|4627.8|4625|4625.5|4622.7|27
1607298140000|2020-12-06 23:42:20|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.3|4623.5|4
1607298150000|2020-12-06 23:42:30|||||||||1
1607298180000|2020-12-06 23:43:00|||||||||2
1607298190000|2020-12-06 23:43:10|4626.9|4624.1|4627.5|4624.7|4627.5|4624.7|4626.9|4624.1|9
1607298200000|2020-12-06 23:43:20|4628.2|4625.4|4628.5|4625.7|4628.5|4625.7|4628.2|4625.4|3
1607298210000|2020-12-06 23:43:30|4628.2|4625.4|4627.5|4624.7|4628.2|4625.4|4627.5|4624.7|5
1607298220000|2020-12-06 23:43:40|4626.9|4624.1|4626.5|4623.7|4626.9|4624.1|4626.5|4623.7|5
1607298240000|2020-12-06 23:44:00|||||||||1
1607298250000|2020-12-06 23:44:10|4626.2|4623.4|4625.5|4622.7|4626.5|4623.7|4625.5|4622.7|5
1607298270000|2020-12-06 23:44:30|4625.8|4623|4625.5|4622.7|4626.5|4623.7|4625.5|4622.7|2
1607298290000|2020-12-06 23:44:50|4625.8|4623|4626.5|4623.7|4626.5|4623.7|4625.8|4623|2
1607298300000|2020-12-06 23:45:00|4626|4623.2|4625.5|4622.7|4626|4623.2|4625.5|4622.7|0
1607298310000|2020-12-06 23:45:10|4625.2|4622.4|4625.5|4622.7|4625.5|4622.7|4625.2|4622.4|2
1607298320000|2020-12-06 23:45:20|4625.8|4623|4626.5|4623.7|4627.5|4624.7|4625.5|4622.7|12
1607298330000|2020-12-06 23:45:30|4626.7|4623.9|4626.5|4623.7|4626.7|4623.9|4626.5|4623.7|0
1607298350000|2020-12-06 23:45:50|||||||||1
1607298360000|2020-12-06 23:46:00|4626.2|4623.4|4626.5|4623.7|4626.5|4623.7|4625.5|4622.7|12
1607298380000|2020-12-06 23:46:20|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|0
1607298390000|2020-12-06 23:46:30|4625.5|4622.7|4625.5|4622.7|4625.5|4622.7|4625.5|4622.7|2
1607298400000|2020-12-06 23:46:40|||||||||3
1607298410000|2020-12-06 23:46:50|4625.7|4622.9|4626.2|4623.4|4626.2|4623.4|4625.7|4622.9|1
1607298420000|2020-12-06 23:47:00|4625.7|4622.9|4625.5|4622.7|4625.7|4622.9|4625.5|4622.7|2
1607298430000|2020-12-06 23:47:10|4625.2|4622.4|4624.2|4621.4|4625.5|4622.7|4624.2|4621.4|18
1607298440000|2020-12-06 23:47:20|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|4624.2|4621.4|0
1607298460000|2020-12-06 23:47:40|4624.2|4621.4|4624.5|4621.7|4624.5|4621.7|4624.2|4621.4|0
1607298470000|2020-12-06 23:47:50|||||||||4
1607298480000|2020-12-06 23:48:00|4623.3|4620.5|4623.5|4620.7|4623.5|4620.7|4623.3|4620.5|29
1607298490000|2020-12-06 23:48:10|4623.8|4621|4624.5|4621.7|4624.5|4621.7|4623.8|4621|2
1607298500000|2020-12-06 23:48:20|4624.3|4621.5|4624.5|4621.7|4624.5|4621.7|4623.5|4620.7|2
1607298510000|2020-12-06 23:48:30|||||||||5
1607298530000|2020-12-06 23:48:50|||||||||1
1607298550000|2020-12-06 23:49:10|||||||||1
1607298560000|2020-12-06 23:49:20|4624.2|4621.4|4623.5|4620.7|4624.5|4621.7|4623.5|4620.7|7
1607298570000|2020-12-06 23:49:30|4623.7|4620.9|4623.5|4620.7|4623.7|4620.9|4623.5|4620.7|0
1607298580000|2020-12-06 23:49:40|4623.7|4620.9|4624.5|4621.7|4624.5|4621.7|4623.7|4620.9|1
1607298590000|2020-12-06 23:49:50|4624.7|4621.9|4625.5|4622.7|4625.5|4622.7|4624.7|4621.9|2
1607298600000|2020-12-06 23:50:00|4623.2|4620.4|4623.5|4620.7|4623.5|4620.7|4623.2|4620.4|15
1607298620000|2020-12-06 23:50:20|4623.7|4620.9|4624.2|4621.4|4624.2|4621.4|4623.5|4620.7|1
1607298630000|2020-12-06 23:50:30|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|4624.5|4621.7|2
1607298650000|2020-12-06 23:50:50|||||||||1
1607298670000|2020-12-06 23:51:10|4625.2|4622.4|4624.5|4621.7|4625.2|4622.4|4624.5|4621.7|7
1607298690000|2020-12-06 23:51:30|||||||||3
1607298700000|2020-12-06 23:51:40|4624.7|4621.9|4625.5|4622.7|4625.5|4622.7|4624.7|4621.9|4
1607298710000|2020-12-06 23:51:50|4625.2|4622.4|4624.5|4621.7|4625.2|4622.4|4624.5|4621.7|0
1607298730000|2020-12-06 23:52:10|4624.9|4622.1|4625.2|4622.4|4625.2|4622.4|4624.7|4621.9|6
1607298740000|2020-12-06 23:52:20|4624.8|4622|4624.5|4621.7|4624.8|4622|4624.5|4621.7|1
1607298750000|2020-12-06 23:52:30|4624.1|4621.3|4623.5|4620.7|4624.1|4621.3|4623.2|4620.4|14
1607298760000|2020-12-06 23:52:40|4623.2|4620.4|4623.2|4620.4|4623.5|4620.7|4623.2|4620.4|1
1607298770000|2020-12-06 23:52:50|4623.5|4620.7|4623.5|4620.7|4623.5|4620.7|4623.5|4620.7|5
1607298790000|2020-12-06 23:53:10|||||||||2
1607298820000|2020-12-06 23:53:40|4623.2|4620.4|4623.5|4620.7|4623.5|4620.7|4623.2|4620.4|1
1607298840000|2020-12-06 23:54:00|||||||||1
1607298860000|2020-12-06 23:54:20|||||||||1
1607298900000|2020-12-06 23:55:00|4623.9|4621.1|4623.5|4620.7|4624.5|4621.7|4623.5|4620.7|1
1607298920000|2020-12-06 23:55:20|||||||||2
1607298940000|2020-12-06 23:55:40|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|8
1607298950000|2020-12-06 23:55:50|4623.2|4620.4|4622.5|4619.7|4623.2|4620.4|4622.5|4619.7|2
1607298960000|2020-12-06 23:56:00|4622.7|4619.9|4622.5|4619.7|4622.7|4619.9|4622.5|4619.7|0
1607298970000|2020-12-06 23:56:10|4622.7|4619.9|4622.5|4619.7|4622.7|4619.9|4622.5|4619.7|4
1607298980000|2020-12-06 23:56:20|||||||||4
1607298990000|2020-12-06 23:56:30|||||||||2
1607299000000|2020-12-06 23:56:40|4621.9|4619.1|4622.5|4619.7|4622.5|4619.7|4621.5|4618.7|3
1607299010000|2020-12-06 23:56:50|4622.2|4619.4|4622.5|4619.7|4622.5|4619.7|4621.5|4618.7|7
1607299020000|2020-12-06 23:57:00|4622|4619.2|4621.5|4618.7|4622.5|4619.7|4621.5|4618.7|11
1607299030000|2020-12-06 23:57:10|||||||||1
1607299040000|2020-12-06 23:57:20|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|4622|4619.2|1
1607299050000|2020-12-06 23:57:30|4622.3|4619.5|4622|4619.2|4622.5|4619.7|4621.5|4618.7|0
1607299060000|2020-12-06 23:57:40|4621.8|4619|4621.5|4618.7|4621.8|4619|4621.5|4618.7|2
1607299070000|2020-12-06 23:57:50|4621.2|4618.4|4620.5|4617.7|4621.2|4618.4|4620.5|4617.7|9
1607299080000|2020-12-06 23:58:00|4621.2|4618.4|4620.5|4617.7|4621.2|4618.4|4620.5|4617.7|10
1607299090000|2020-12-06 23:58:10|||||||||6
1607299100000|2020-12-06 23:58:20|||||||||2
1607299110000|2020-12-06 23:58:30|4620.2|4617.4|4620.5|4617.7|4620.5|4617.7|4619.5|4616.7|9
1607299120000|2020-12-06 23:58:40|||||||||4
1607299130000|2020-12-06 23:58:50|4620.2|4617.4|4620|4617.2|4620.5|4617.7|4619.5|4616.7|8
1607299140000|2020-12-06 23:59:00|4620.2|4617.4|4619.5|4616.7|4620.3|4617.5|4619.5|4616.7|1
1607299150000|2020-12-06 23:59:10|||||||||1
1607299160000|2020-12-06 23:59:20|4619.8|4617|4620.5|4617.7|4620.5|4617.7|4619.8|4617|4
1607299170000|2020-12-06 23:59:30|4620.3|4617.5|4619.8|4617|4620.5|4617.7|4619.8|4617|2
1607299180000|2020-12-06 23:59:40|4619.2|4616.4|4618.5|4615.7|4619.2|4616.4|4618.5|4615.7|7
1607299190000|2020-12-06 23:59:50|||||||||13
1607299200000|2020-12-07 00:00:00|4618.3|4615.5|4617.5|4614.7|4618.5|4615.7|4617.2|4614.4|17
1607299210000|2020-12-07 00:00:10|4617.8|4615|4617.8|4615|4617.8|4615|4617.8|4615|4
1607299220000|2020-12-07 00:00:20|||||||||1
1607299230000|2020-12-07 00:00:30|4618.2|4615.4|4618.5|4615.7|4618.5|4615.7|4618.2|4615.4|9
1607299240000|2020-12-07 00:00:40|4617.8|4615|4618.5|4615.7|4618.5|4615.7|4617.8|4615|13
1607299250000|2020-12-07 00:00:50|4618.2|4615.4|4615.5|4612.7|4618.2|4615.4|4615.5|4612.7|29
1607299260000|2020-12-07 00:01:00|4615.7|4612.9|4615.5|4612.7|4616.5|4613.7|4615.5|4612.7|17
1607299270000|2020-12-07 00:01:10|4616.2|4613.4|4617.5|4614.7|4617.5|4614.7|4616.2|4613.4|12
1607299280000|2020-12-07 00:01:20|||||||||1
1607299290000|2020-12-07 00:01:30|4617.2|4614.4|4616.5|4613.7|4617.2|4614.4|4615.5|4612.7|16
1607299300000|2020-12-07 00:01:40|4616.2|4613.4|4615.7|4612.9|4616.2|4613.4|4615.5|4612.7|9
1607299310000|2020-12-07 00:01:50|4615.9|4613.1|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|3
1607299320000|2020-12-07 00:02:00|4615.2|4612.4|4615.5|4612.7|4615.5|4612.7|4615.2|4612.4|0
1607299340000|2020-12-07 00:02:20|||||||||1
1607299350000|2020-12-07 00:02:30|4616|4613.2|4616.2|4613.4|4616.2|4613.4|4616|4613.2|4
1607299360000|2020-12-07 00:02:40|||||||||1
1607299370000|2020-12-07 00:02:50|||||||||1
1607299380000|2020-12-07 00:03:00|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|4615.8|4613|15
1607299390000|2020-12-07 00:03:10|4616.9|4614.1|4617.2|4614.4|4617.2|4614.4|4616.9|4614.1|4
1607299400000|2020-12-07 00:03:20|4617.5|4614.7|4616.5|4613.7|4617.5|4614.7|4616.5|4613.7|3
1607299410000|2020-12-07 00:03:30|4616.7|4613.9|4616.7|4613.9|4617.2|4614.4|4616.5|4613.7|9
1607299420000|2020-12-07 00:03:40|4616.5|4613.7|4617.2|4614.4|4617.2|4614.4|4616.5|4613.7|6
1607299430000|2020-12-07 00:03:50|||||||||2
1607299440000|2020-12-07 00:04:00|4616.8|4614|4617.2|4614.4|4617.2|4614.4|4616.5|4613.7|14
1607299450000|2020-12-07 00:04:10|4616.5|4613.7|4617.2|4614.4|4617.2|4614.4|4616.5|4613.7|4
1607299460000|2020-12-07 00:04:20|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|4617.2|4614.4|2
1607299470000|2020-12-07 00:04:30|4617.2|4614.4|4617.2|4614.4|4617.2|4614.4|4617.2|4614.4|0
1607299480000|2020-12-07 00:04:40|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|7
1607299490000|2020-12-07 00:04:50|4616.7|4613.9|4616.5|4613.7|4617.2|4614.4|4616.5|4613.7|8
1607299500000|2020-12-07 00:05:00|||||||||6
1607299510000|2020-12-07 00:05:10|4616.7|4613.9|4617.2|4614.4|4617.2|4614.4|4616.7|4613.9|7
1607299520000|2020-12-07 00:05:20|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|4616.8|4614|5
1607299530000|2020-12-07 00:05:30|||||||||1
1607299550000|2020-12-07 00:05:50|||||||||2
1607299560000|2020-12-07 00:06:00|4616.7|4613.9|4616.5|4613.7|4617.2|4614.4|4616.5|4613.7|14
1607299570000|2020-12-07 00:06:10|4617.2|4614.4|4616.5|4613.7|4617.2|4614.4|4616.5|4613.7|10
1607299580000|2020-12-07 00:06:20|4616.8|4614|4616.5|4613.7|4617.2|4614.4|4616.5|4613.7|2
1607299600000|2020-12-07 00:06:40|4616.7|4613.9|4617.5|4614.7|4617.5|4614.7|4616.5|4613.7|5
1607299610000|2020-12-07 00:06:50|4618.2|4615.4|4617.5|4614.7|4618.2|4615.4|4617.5|4614.7|3
1607299620000|2020-12-07 00:07:00|4617.2|4614.4|4618.2|4615.4|4618.2|4615.4|4617.2|4614.4|10
1607299630000|2020-12-07 00:07:10|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|4
1607299640000|2020-12-07 00:07:20|4617.2|4614.4|4617.5|4614.7|4617.5|4614.7|4617.2|4614.4|1
1607299650000|2020-12-07 00:07:30|4617.9|4615.1|4619.2|4616.4|4619.2|4616.4|4617.9|4615.1|15
1607299660000|2020-12-07 00:07:40|4618.5|4615.7|4618.5|4615.7|4619.5|4616.7|4618.5|4615.7|3
1607299670000|2020-12-07 00:07:50|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|4617.2|4614.4|7
1607299680000|2020-12-07 00:08:00|4617.2|4614.4|4616.2|4613.4|4617.2|4614.4|4615.8|4613|35
1607299690000|2020-12-07 00:08:10|4615.8|4613|4615.5|4612.7|4616.2|4613.4|4615.2|4612.4|22
1607299700000|2020-12-07 00:08:20|4615.8|4613|4615.8|4613|4615.8|4613|4615.8|4613|1
1607299710000|2020-12-07 00:08:30|||||||||5
1607299720000|2020-12-07 00:08:40|4614.7|4611.9|4614.5|4611.7|4615.5|4612.7|4614.5|4611.7|16
1607299730000|2020-12-07 00:08:50|4614.2|4611.4|4614.5|4611.7|4614.5|4611.7|4614.2|4611.4|10
1607299740000|2020-12-07 00:09:00|4614.9|4612.1|4615.5|4612.7|4616.2|4613.4|4614.9|4612.1|26
1607299750000|2020-12-07 00:09:10|4615.7|4612.9|4616.5|4613.7|4616.5|4613.7|4615.5|4612.7|9
1607299760000|2020-12-07 00:09:20|4614.5|4611.7|4614.2|4611.4|4614.5|4611.7|4614.2|4611.4|23
1607299770000|2020-12-07 00:09:30|4613.8|4611|4614.5|4611.7|4614.5|4611.7|4613.8|4611|22
1607299780000|2020-12-07 00:09:40|||||||||1
1607299790000|2020-12-07 00:09:50|||||||||1
1607299800000|2020-12-07 00:10:00|4614.8|4612|4615.5|4612.7|4616.5|4613.7|4614.8|4612|29
1607299810000|2020-12-07 00:10:10|4615.2|4612.4|4615.3|4612.5|4615.5|4612.7|4614.5|4611.7|18
1607299820000|2020-12-07 00:10:20|4615|4612.2|4615.5|4612.7|4615.5|4612.7|4614.5|4611.7|6
1607299830000|2020-12-07 00:10:30|4615|4612.2|4615.5|4612.7|4615.5|4612.7|4614.5|4611.7|16
1607299840000|2020-12-07 00:10:40|4614.7|4611.9|4615|4612.2|4615.5|4612.7|4614.5|4611.7|12
1607299850000|2020-12-07 00:10:50|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|0
1607299860000|2020-12-07 00:11:00|4613.8|4611|4612.5|4609.7|4613.8|4611|4612.5|4609.7|25
1607299870000|2020-12-07 00:11:10|4612.7|4609.9|4612.5|4609.7|4612.7|4609.9|4612.5|4609.7|22
1607299880000|2020-12-07 00:11:20|||||||||3
1607299890000|2020-12-07 00:11:30|4612.2|4609.4|4613.5|4610.7|4613.5|4610.7|4612.2|4609.4|8
1607299900000|2020-12-07 00:11:40|4612.5|4609.7|4611.5|4608.7|4613.2|4610.4|4611.5|4608.7|51
1607299910000|2020-12-07 00:11:50|4611.8|4609|4612.5|4609.7|4612.5|4609.7|4611.8|4609|15
1607299920000|2020-12-07 00:12:00|4612.3|4609.5|4612.5|4609.7|4612.5|4609.7|4611.8|4609|11
1607299930000|2020-12-07 00:12:10|||||||||1
1607299940000|2020-12-07 00:12:20|4612.2|4609.4|4610.5|4607.7|4612.2|4609.4|4610.5|4607.7|22
1607299950000|2020-12-07 00:12:30|4610.7|4607.9|4610.5|4607.7|4611.2|4608.4|4610.5|4607.7|12
1607299960000|2020-12-07 00:12:40|4611.2|4608.4|4610.5|4607.7|4611.2|4608.4|4610.2|4607.4|3
1607299970000|2020-12-07 00:12:50|||||||||5
1607299980000|2020-12-07 00:13:00|4611.2|4608.4|4611.5|4608.7|4611.5|4608.7|4610.5|4607.7|41
1607299990000|2020-12-07 00:13:10|||||||||1
1607300000000|2020-12-07 00:13:20|4611.8|4609|4612.5|4609.7|4612.5|4609.7|4611.8|4609|8
1607300010000|2020-12-07 00:13:30|4612.2|4609.4|4612.5|4609.7|4612.5|4609.7|4611.7|4608.9|7
1607300020000|2020-12-07 00:13:40|4612.8|4610|4612.7|4609.9|4613.2|4610.4|4612.7|4609.9|8
1607300030000|2020-12-07 00:13:50|4613.5|4610.7|4614.5|4611.7|4614.5|4611.7|4612.5|4609.7|7
1607300040000|2020-12-07 00:14:00|4614.7|4611.9|4615.5|4612.7|4615.5|4612.7|4614.5|4611.7|13
1607300050000|2020-12-07 00:14:10|4616.2|4613.4|4615.9|4613.1|4616.2|4613.4|4615.5|4612.7|18
1607300060000|2020-12-07 00:14:20|4616.2|4613.4|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|11
1607300070000|2020-12-07 00:14:30|4615.2|4612.4|4615.5|4612.7|4615.5|4612.7|4614.7|4611.9|9
1607300080000|2020-12-07 00:14:40|4614.7|4611.9|4614.5|4611.7|4614.7|4611.9|4614.5|4611.7|2
1607300090000|2020-12-07 00:14:50|4614.8|4612|4615.5|4612.7|4615.5|4612.7|4614.8|4612|7
1607300100000|2020-12-07 00:15:00|4615|4612.2|4614.5|4611.7|4615.2|4612.4|4614.5|4611.7|7
1607300110000|2020-12-07 00:15:10|4614.2|4611.4|4613.5|4610.7|4614.2|4611.4|4612.8|4610|15
1607300120000|2020-12-07 00:15:20|4613.8|4611|4614.5|4611.7|4614.5|4611.7|4613.8|4611|14
1607300130000|2020-12-07 00:15:30|4614.2|4611.4|4612.5|4609.7|4614.5|4611.7|4612.5|4609.7|25
1607300140000|2020-12-07 00:15:40|4611.5|4608.7|4612.5|4609.7|4612.5|4609.7|4611.5|4608.7|13
1607300160000|2020-12-07 00:16:00|4611.9|4609.1|4612.5|4609.7|4612.5|4609.7|4611.5|4608.7|12
1607300170000|2020-12-07 00:16:10|4612.7|4609.9|4612.5|4609.7|4612.7|4609.9|4612.5|4609.7|9
1607300180000|2020-12-07 00:16:20|4611.7|4608.9|4611.7|4608.9|4612.5|4609.7|4611.5|4608.7|12
1607300190000|2020-12-07 00:16:30|4611.5|4608.7|4611.5|4608.7|4611.7|4608.9|4611.5|4608.7|0
1607300200000|2020-12-07 00:16:40|4612.2|4609.4|4612.8|4610|4613|4610.2|4612.2|4609.4|6
1607300210000|2020-12-07 00:16:50|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|1
1607300220000|2020-12-07 00:17:00|4611.8|4609|4611.5|4608.7|4612.5|4609.7|4611.5|4608.7|35
1607300230000|2020-12-07 00:17:10|4611.2|4608.4|4611.5|4608.7|4611.5|4608.7|4610.9|4608.1|41
1607300240000|2020-12-07 00:17:20|4611.7|4608.9|4611.7|4608.9|4612.5|4609.7|4611.5|4608.7|4
1607300250000|2020-12-07 00:17:30|4611.5|4608.7|4611.7|4608.9|4612.2|4609.4|4611.5|4608.7|5
1607300260000|2020-12-07 00:17:40|4611.5|4608.7|4611.5|4608.7|4612.2|4609.4|4611.5|4608.7|8
1607300270000|2020-12-07 00:17:50|4611.7|4608.9|4611.7|4608.9|4612.2|4609.4|4611.7|4608.9|2
1607300280000|2020-12-07 00:18:00|4611.5|4608.7|4611.5|4608.7|4611.5|4608.7|4611.5|4608.7|1
1607300290000|2020-12-07 00:18:10|4611.9|4609.1|4611.5|4608.7|4611.9|4609.1|4611.5|4608.7|4
1607300300000|2020-12-07 00:18:20|4610.5|4607.7|4611.5|4608.7|4611.5|4608.7|4610.5|4607.7|15
1607300310000|2020-12-07 00:18:30|4611.9|4609.1|4611.5|4608.7|4612.2|4609.4|4611.5|4608.7|24
1607300320000|2020-12-07 00:18:40|4611.2|4608.4|4611.5|4608.7|4611.5|4608.7|4610.8|4608|9
1607300340000|2020-12-07 00:19:00|4611.2|4608.4|4610.5|4607.7|4611.2|4608.4|4610.5|4607.7|9
1607300350000|2020-12-07 00:19:10|||||||||6
1607300360000|2020-12-07 00:19:20|4610.2|4607.4|4610.5|4607.7|4610.5|4607.7|4610.2|4607.4|5
1607300370000|2020-12-07 00:19:30|||||||||3
1607300380000|2020-12-07 00:19:40|||||||||6
1607300390000|2020-12-07 00:19:50|4609.8|4607|4609.5|4606.7|4610.5|4607.7|4609.5|4606.7|14
1607300400000|2020-12-07 00:20:00|4609.8|4607|4610.2|4607.4|4610.2|4607.4|4609.5|4606.7|9
1607300410000|2020-12-07 00:20:10|4610.5|4607.7|4611.2|4608.4|4611.2|4608.4|4610.5|4607.7|5
1607300420000|2020-12-07 00:20:20|4611.5|4608.7|4611.5|4608.7|4611.5|4608.7|4611.5|4608.7|0
1607300430000|2020-12-07 00:20:30|4611.2|4608.4|4611.5|4608.7|4611.5|4608.7|4610.8|4608|10
1607300440000|2020-12-07 00:20:40|||||||||1
1607300450000|2020-12-07 00:20:50|4611.8|4609|4612|4609.2|4612.5|4609.7|4611.8|4609|16
1607300460000|2020-12-07 00:21:00|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|4612.3|4609.5|2
1607300470000|2020-12-07 00:21:10|4612.8|4610|4612.5|4609.7|4612.8|4610|4612.5|4609.7|1
1607300480000|2020-12-07 00:21:20|4612.8|4610|4612.8|4610|4612.8|4610|4612.8|4610|0
1607300490000|2020-12-07 00:21:30|4612.5|4609.7|4612.3|4609.5|4612.5|4609.7|4611.5|4608.7|5
1607300500000|2020-12-07 00:21:40|4612.2|4609.4|4611.5|4608.7|4612.2|4609.4|4611.5|4608.7|2
1607300520000|2020-12-07 00:22:00|4611.8|4609|4611.8|4609|4611.8|4609|4611.8|4609|2
1607300530000|2020-12-07 00:22:10|4611.5|4608.7|4611.8|4609|4611.8|4609|4611.5|4608.7|5
1607300540000|2020-12-07 00:22:20|||||||||1
1607300550000|2020-12-07 00:22:30|||||||||2
1607300560000|2020-12-07 00:22:40|4612.5|4609.7|4611.8|4609|4612.5|4609.7|4611.8|4609|3
1607300570000|2020-12-07 00:22:50|4612|4609.2|4612.3|4609.5|4612.5|4609.7|4612|4609.2|1
1607300580000|2020-12-07 00:23:00|4611.8|4609|4612.5|4609.7|4612.5|4609.7|4611.8|4609|14
1607300600000|2020-12-07 00:23:20|4611.8|4609|4612.5|4609.7|4612.5|4609.7|4611.8|4609|7
1607300610000|2020-12-07 00:23:30|||||||||3
1607300620000|2020-12-07 00:23:40|||||||||5
1607300630000|2020-12-07 00:23:50|4612.8|4610|4613.5|4610.7|4613.5|4610.7|4612.8|4610|4
1607300640000|2020-12-07 00:24:00|||||||||1
1607300660000|2020-12-07 00:24:20|4613|4610.2|4612.5|4609.7|4613|4610.2|4612.5|4609.7|3
1607300670000|2020-12-07 00:24:30|4612.2|4609.4|4613.5|4610.7|4613.5|4610.7|4612.2|4609.4|17
1607300680000|2020-12-07 00:24:40|||||||||2
1607300690000|2020-12-07 00:24:50|||||||||1
1607300700000|2020-12-07 00:25:00|4614.2|4611.4|4615.2|4612.4|4615.2|4612.4|4614.2|4611.4|22
1607300710000|2020-12-07 00:25:10|4615.8|4613|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|20
1607300720000|2020-12-07 00:25:20|||||||||2
1607300730000|2020-12-07 00:25:30|4615.7|4612.9|4616|4613.2|4616.2|4613.4|4615.7|4612.9|6
1607300740000|2020-12-07 00:25:40|4616.2|4613.4|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|3
1607300750000|2020-12-07 00:25:50|4615.8|4613|4616.2|4613.4|4616.2|4613.4|4615.8|4613|7
1607300760000|2020-12-07 00:26:00|4615.8|4613|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|7
1607300770000|2020-12-07 00:26:10|||||||||1
1607300780000|2020-12-07 00:26:20|4614.8|4612|4614.5|4611.7|4614.8|4612|4614.5|4611.7|11
1607300790000|2020-12-07 00:26:30|||||||||1
1607300800000|2020-12-07 00:26:40|4614.8|4612|4614.5|4611.7|4614.8|4612|4614.5|4611.7|1
1607300810000|2020-12-07 00:26:50|4615.3|4612.5|4615.5|4612.7|4615.5|4612.7|4615.3|4612.5|9
1607300820000|2020-12-07 00:27:00|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|5
1607300830000|2020-12-07 00:27:10|||||||||1
1607300840000|2020-12-07 00:27:20|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|1
1607300850000|2020-12-07 00:27:30|||||||||1
1607300860000|2020-12-07 00:27:40|4615.7|4612.9|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|7
1607300870000|2020-12-07 00:27:50|4615.2|4612.4|4615.2|4612.4|4615.2|4612.4|4615.2|4612.4|0
1607300880000|2020-12-07 00:28:00|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|0
1607300930000|2020-12-07 00:28:50|4616.2|4613.4|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|5
1607300940000|2020-12-07 00:29:00|4615.7|4612.9|4615.5|4612.7|4616|4613.2|4615.5|4612.7|1
1607300950000|2020-12-07 00:29:10|4615.8|4613|4615.5|4612.7|4615.8|4613|4615.5|4612.7|2
1607300960000|2020-12-07 00:29:20|4615.8|4613|4616.5|4613.7|4616.5|4613.7|4615.8|4613|0
1607300970000|2020-12-07 00:29:30|4616.2|4613.4|4616|4613.2|4616.5|4613.7|4615.5|4612.7|3
1607300980000|2020-12-07 00:29:40|4616.2|4613.4|4616.5|4613.7|4616.5|4613.7|4615.5|4612.7|7
1607301010000|2020-12-07 00:30:10|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|16
1607301030000|2020-12-07 00:30:30|||||||||2
1607301040000|2020-12-07 00:30:40|||||||||8
1607301050000|2020-12-07 00:30:50|4615|4612.2|4614.5|4611.7|4615.3|4612.5|4614.5|4611.7|7
1607301060000|2020-12-07 00:31:00|4614.8|4612|4614.8|4612|4614.8|4612|4614.8|4612|2
1607301070000|2020-12-07 00:31:10|4615.2|4612.4|4615.5|4612.7|4616.5|4613.7|4615.2|4612.4|16
1607301080000|2020-12-07 00:31:20|4616|4613.2|4616.5|4613.7|4616.5|4613.7|4615.5|4612.7|11
1607301090000|2020-12-07 00:31:30|4616.2|4613.4|4615.5|4612.7|4616.3|4613.5|4615.5|4612.7|9
1607301100000|2020-12-07 00:31:40|4615.8|4613|4615.5|4612.7|4616.5|4613.7|4615.5|4612.7|3
1607301110000|2020-12-07 00:31:50|||||||||1
1607301120000|2020-12-07 00:32:00|4616.5|4613.7|4615.5|4612.7|4616.5|4613.7|4615.5|4612.7|6
1607301140000|2020-12-07 00:32:20|4616.2|4613.4|4616.5|4613.7|4616.5|4613.7|4616.2|4613.4|3
1607301150000|2020-12-07 00:32:30|4616|4613.2|4616.2|4613.4|4616.5|4613.7|4616|4613.2|3
1607301160000|2020-12-07 00:32:40|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|0
1607301180000|2020-12-07 00:33:00|||||||||1
1607301190000|2020-12-07 00:33:10|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|4617.5|4614.7|17
1607301200000|2020-12-07 00:33:20|4617|4614.2|4617.5|4614.7|4617.5|4614.7|4617|4614.2|4
1607301210000|2020-12-07 00:33:30|4617.3|4614.5|4617.5|4614.7|4617.5|4614.7|4617.3|4614.5|1
1607301220000|2020-12-07 00:33:40|||||||||1
1607301230000|2020-12-07 00:33:50|4616.9|4614.1|4616.5|4613.7|4616.9|4614.1|4616.5|4613.7|2
1607301240000|2020-12-07 00:34:00|4617.5|4614.7|4616.5|4613.7|4617.5|4614.7|4616.5|4613.7|7
1607301250000|2020-12-07 00:34:10|4616.9|4614.1|4617|4614.2|4617.5|4614.7|4616.5|4613.7|12
1607301260000|2020-12-07 00:34:20|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|4616.5|4613.7|0
1607301280000|2020-12-07 00:34:40|4616.2|4613.4|4615.5|4612.7|4616.2|4613.4|4615.5|4612.7|5
1607301290000|2020-12-07 00:34:50|4616.5|4613.7|4615.5|4612.7|4616.5|4613.7|4615.5|4612.7|7
1607301310000|2020-12-07 00:35:10|4616.2|4613.4|4617|4614.2|4617.5|4614.7|4616.2|4613.4|19
1607301320000|2020-12-07 00:35:20|4616.8|4614|4617.5|4614.7|4617.5|4614.7|4616.5|4613.7|3
1607301330000|2020-12-07 00:35:30|4617|4614.2|4617|4614.2|4617.3|4614.5|4616.5|4613.7|5
1607301340000|2020-12-07 00:35:40|4616.5|4613.7|4616.5|4613.7|4617.5|4614.7|4616.5|4613.7|6
1607301350000|2020-12-07 00:35:50|4617.5|4614.7|4616.5|4613.7|4617.5|4614.7|4616.5|4613.7|2
1607301360000|2020-12-07 00:36:00|4617|4614.2|4616.5|4613.7|4617.5|4614.7|4616.5|4613.7|13
1607301370000|2020-12-07 00:36:10|||||||||1
1607301380000|2020-12-07 00:36:20|||||||||1
1607301400000|2020-12-07 00:36:40|||||||||1
1607301420000|2020-12-07 00:37:00|||||||||1
1607301430000|2020-12-07 00:37:10|||||||||2
1607301440000|2020-12-07 00:37:20|||||||||2
1607301450000|2020-12-07 00:37:30|4616.2|4613.4|4615.7|4612.9|4616.2|4613.4|4615.5|4612.7|25
1607301460000|2020-12-07 00:37:40|4615.5|4612.7|4616.5|4613.7|4616.5|4613.7|4615.5|4612.7|1
1607301470000|2020-12-07 00:37:50|4616.4|4613.6|4616.5|4613.7|4616.5|4613.7|4616.4|4613.6|1
1607301480000|2020-12-07 00:38:00|4616|4613.2|4615.5|4612.7|4616|4613.2|4615.5|4612.7|1
1607301490000|2020-12-07 00:38:10|4615.2|4612.4|4614.5|4611.7|4615.2|4612.4|4614.5|4611.7|9
1607301500000|2020-12-07 00:38:20|4614.2|4611.4|4613.5|4610.7|4614.2|4611.4|4613.5|4610.7|9
1607301520000|2020-12-07 00:38:40|||||||||3
1607301530000|2020-12-07 00:38:50|||||||||2
1607301540000|2020-12-07 00:39:00|||||||||1
1607301550000|2020-12-07 00:39:10|||||||||1
1607301560000|2020-12-07 00:39:20|||||||||1
1607301590000|2020-12-07 00:39:50|||||||||2
1607301600000|2020-12-07 00:40:00|||||||||2
1607301620000|2020-12-07 00:40:20|||||||||1
1607301630000|2020-12-07 00:40:30|||||||||2
1607301640000|2020-12-07 00:40:40|||||||||3
1607301650000|2020-12-07 00:40:50|||||||||5
1607301660000|2020-12-07 00:41:00|||||||||1
1607301670000|2020-12-07 00:41:10|||||||||1
1607301680000|2020-12-07 00:41:20|||||||||1
1607301710000|2020-12-07 00:41:50|||||||||1
1607301720000|2020-12-07 00:42:00|||||||||1
1607301730000|2020-12-07 00:42:10|||||||||4
1607301740000|2020-12-07 00:42:20|||||||||6
1607301750000|2020-12-07 00:42:30|||||||||8
1607301760000|2020-12-07 00:42:40|4613.2|4610.4|4612.5|4609.7|4613.2|4610.4|4612.5|4609.7|5
1607301770000|2020-12-07 00:42:50|4611.5|4608.7|4611.5|4608.7|4611.5|4608.7|4611.5|4608.7|14
1607301780000|2020-12-07 00:43:00|4611.9|4609.1|4612.5|4609.7|4612.5|4609.7|4611.9|4609.1|11
1607301790000|2020-12-07 00:43:10|||||||||1
1607301800000|2020-12-07 00:43:20|||||||||5
1607301810000|2020-12-07 00:43:30|||||||||1
1607301820000|2020-12-07 00:43:40|4612.7|4609.9|4612.5|4609.7|4612.7|4609.9|4612.5|4609.7|9
1607301840000|2020-12-07 00:44:00|||||||||1
1607301860000|2020-12-07 00:44:20|4612.9|4610.1|4613.5|4610.7|4613.5|4610.7|4612.9|4610.1|5
1607301870000|2020-12-07 00:44:30|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|3
1607301930000|2020-12-07 00:45:30|||||||||2
1607301940000|2020-12-07 00:45:40|4611.9|4609.1|4612.5|4609.7|4612.5|4609.7|4611.9|4609.1|15
1607301950000|2020-12-07 00:45:50|4612.2|4609.4|4611.5|4608.7|4612.2|4609.4|4611.5|4608.7|1
1607301970000|2020-12-07 00:46:10|4611.9|4609.1|4611.5|4608.7|4612.2|4609.4|4611.5|4608.7|6
1607301980000|2020-12-07 00:46:20|4611.7|4608.9|4611.5|4608.7|4611.7|4608.9|4611.5|4608.7|1
1607302000000|2020-12-07 00:46:40|||||||||1
1607302020000|2020-12-07 00:47:00|||||||||1
1607302030000|2020-12-07 00:47:10|||||||||10
1607302040000|2020-12-07 00:47:20|||||||||2
1607302050000|2020-12-07 00:47:30|||||||||1
1607302120000|2020-12-07 00:48:40|||||||||2
1607302140000|2020-12-07 00:49:00|4611.9|4609.1|4611.5|4608.7|4612.9|4610.1|4611.5|4608.7|5
1607302150000|2020-12-07 00:49:10|||||||||3
1607302170000|2020-12-07 00:49:30|||||||||1
1607302190000|2020-12-07 00:49:50|||||||||3
1607302200000|2020-12-07 00:50:00|||||||||5
1607302220000|2020-12-07 00:50:20|||||||||1
1607302230000|2020-12-07 00:50:30|4610.9|4608.1|4610.5|4607.7|4610.9|4608.1|4610.5|4607.7|12
1607302240000|2020-12-07 00:50:40|4610.2|4607.4|4610.5|4607.7|4610.5|4607.7|4609.9|4607.1|10
1607302260000|2020-12-07 00:51:00|4610.2|4607.4|4609.5|4606.7|4610.5|4607.7|4609.5|4606.7|13
1607302280000|2020-12-07 00:51:20|||||||||1
1607302290000|2020-12-07 00:51:30|||||||||2
1607302300000|2020-12-07 00:51:40|||||||||3
1607302310000|2020-12-07 00:51:50|4609.9|4607.1|4609.5|4606.7|4609.9|4607.1|4609.5|4606.7|3
1607302320000|2020-12-07 00:52:00|||||||||6
1607302330000|2020-12-07 00:52:10|4610.5|4607.7|4610.5|4607.7|4610.5|4607.7|4610.5|4607.7|16
1607302340000|2020-12-07 00:52:20|||||||||2
1607302350000|2020-12-07 00:52:30|||||||||2
1607302360000|2020-12-07 00:52:40|||||||||10
1607302380000|2020-12-07 00:53:00|4611.2|4608.4|4611.5|4608.7|4612.2|4609.4|4611.2|4608.4|16
1607302390000|2020-12-07 00:53:10|4611.7|4608.9|4611.9|4609.1|4612.5|4609.7|4611.7|4608.9|2
1607302400000|2020-12-07 00:53:20|4611.5|4608.7|4612.5|4609.7|4612.5|4609.7|4611.5|4608.7|2
1607302410000|2020-12-07 00:53:30|4611.9|4609.1|4612.5|4609.7|4612.5|4609.7|4611.5|4608.7|2
1607302420000|2020-12-07 00:53:40|4612.4|4609.6|4612.5|4609.7|4612.5|4609.7|4611.5|4608.7|7
1607302430000|2020-12-07 00:53:50|4612|4609.2|4612.5|4609.7|4612.5|4609.7|4611.5|4608.7|3
1607302440000|2020-12-07 00:54:00|||||||||3
1607302450000|2020-12-07 00:54:10|||||||||1
1607302460000|2020-12-07 00:54:20|||||||||1
1607302480000|2020-12-07 00:54:40|4612.7|4609.9|4613.5|4610.7|4613.5|4610.7|4612.7|4609.9|9
1607302490000|2020-12-07 00:54:50|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|14
1607302500000|2020-12-07 00:55:00|4613.5|4610.7|4614.5|4611.7|4614.5|4611.7|4613.5|4610.7|13
1607302510000|2020-12-07 00:55:10|4614.4|4611.6|4614.5|4611.7|4614.5|4611.7|4613.5|4610.7|12
1607302520000|2020-12-07 00:55:20|4613.9|4611.1|4615.5|4612.7|4615.5|4612.7|4613.9|4611.1|23
1607302530000|2020-12-07 00:55:30|||||||||1
1607302540000|2020-12-07 00:55:40|4615.7|4612.9|4616.5|4613.7|4616.5|4613.7|4615.7|4612.9|20
1607302550000|2020-12-07 00:55:50|4616.4|4613.6|4615.9|4613.1|4616.5|4613.7|4615.9|4613.1|7
1607302560000|2020-12-07 00:56:00|4615.5|4612.7|4614.9|4612.1|4615.9|4613.1|4614.5|4611.7|19
1607302570000|2020-12-07 00:56:10|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|2
1607302580000|2020-12-07 00:56:20|||||||||1
1607302610000|2020-12-07 00:56:50|4615|4612.2|4614.9|4612.1|4615.5|4612.7|4614.5|4611.7|5
1607302620000|2020-12-07 00:57:00|4614.5|4611.7|4613.5|4610.7|4614.5|4611.7|4613.5|4610.7|7
1607302630000|2020-12-07 00:57:10|4613.9|4611.1|4614.2|4611.4|4614.5|4611.7|4613.5|4610.7|4
1607302640000|2020-12-07 00:57:20|4613.5|4610.7|4613.9|4611.1|4614.5|4611.7|4613.5|4610.7|8
1607302650000|2020-12-07 00:57:30|4614|4611.2|4614.5|4611.7|4614.5|4611.7|4614|4611.2|1
1607302660000|2020-12-07 00:57:40|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|0
1607302670000|2020-12-07 00:57:50|4615.2|4612.4|4614.5|4611.7|4615.5|4612.7|4614.5|4611.7|8
1607302680000|2020-12-07 00:58:00|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|4615.5|4612.7|5
1607302700000|2020-12-07 00:58:20|4614.9|4612.1|4614.9|4612.1|4615|4612.2|4614.9|4612.1|1
1607302710000|2020-12-07 00:58:30|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|4614.5|4611.7|1
1607302720000|2020-12-07 00:58:40|||||||||1
1607302740000|2020-12-07 00:59:00|4614.2|4611.4|4613.9|4611.1|4614.2|4611.4|4613.9|4611.1|3
1607302750000|2020-12-07 00:59:10|4614|4611.2|4614.4|4611.6|4614.5|4611.7|4613.9|4611.1|6
1607302760000|2020-12-07 00:59:20|4613.9|4611.1|4614.5|4611.7|4614.5|4611.7|4613.9|4611.1|3
1607302780000|2020-12-07 00:59:40|||||||||1
1607302790000|2020-12-07 00:59:50|||||||||2
1607302800000|2020-12-07 01:00:00|4614.2|4611.4|4614.5|4611.7|4614.5|4611.7|4613.9|4611.1|13
1607302810000|2020-12-07 01:00:10|4614.7|4611.9|4615.5|4612.7|4616.5|4613.7|4614.5|4611.7|20
1607302820000|2020-12-07 01:00:20|4616|4613.2|4616.5|4613.7|4616.5|4613.7|4615.9|4613.1|9
1607302830000|2020-12-07 01:00:30|4616.4|4613.6|4615.9|4613.1|4616.4|4613.6|4615.5|4612.7|12
1607302840000|2020-12-07 01:00:40|4615.5|4612.7|4615.5|4612.7|4615.9|4613.1|4615.5|4612.7|3
1607302850000|2020-12-07 01:00:50|4616.2|4613.4|4616.5|4613.7|4616.5|4613.7|4615.9|4613.1|8
1607302860000|2020-12-07 01:01:00|4616.4|4613.6|4615.5|4612.7|4616.5|4613.7|4615.5|4612.7|9
1607302870000|2020-12-07 01:01:10|4615.9|4613.1|4616.2|4613.4|4616.2|4613.4|4615.5|4612.7|3
1607302890000|2020-12-07 01:01:30|4616.5|4613.7|4619.4|4616.6|4619.5|4616.7|4616.5|4613.7|56
1607302900000|2020-12-07 01:01:40|4619.5|4616.7|4618.5|4615.7|4619.5|4616.7|4618.5|4615.7|11
1607302910000|2020-12-07 01:01:50|4619.2|4616.4|4618.5|4615.7|4619.5|4616.7|4617.9|4615.1|21
1607302920000|2020-12-07 01:02:00|4619.2|4616.4|4620.5|4617.7|4620.9|4618.1|4618.9|4616.1|29
1607302930000|2020-12-07 01:02:10|4621.2|4618.4|4624.9|4622.1|4624.9|4622.1|4621.2|4618.4|77
1607302940000|2020-12-07 01:02:20|4624.5|4621.7|4624.9|4622.1|4625.5|4622.7|4624.4|4621.6|27
1607302950000|2020-12-07 01:02:30|4625.5|4622.7|4623.5|4620.7|4625.5|4622.7|4623.4|4620.6|22
1607302960000|2020-12-07 01:02:40|4623.9|4621.1|4623.5|4620.7|4624.9|4622.1|4623.5|4620.7|22
1607302970000|2020-12-07 01:02:50|4622.9|4620.1|4622.5|4619.7|4622.9|4620.1|4622.5|4619.7|15
1607302980000|2020-12-07 01:03:00|4622.2|4619.4|4619.5|4616.7|4622.2|4619.4|4618.5|4615.7|55
1607302990000|2020-12-07 01:03:10|4620.2|4617.4|4621.5|4618.7|4621.5|4618.7|4620.2|4617.4|8
1607303000000|2020-12-07 01:03:20|4622.2|4619.4|4622.7|4619.9|4622.7|4619.9|4621.5|4618.7|20
1607303010000|2020-12-07 01:03:30|4623.5|4620.7|4622.5|4619.7|4623.5|4620.7|4622.5|4619.7|6
1607303020000|2020-12-07 01:03:40|4621.9|4619.1|4623.5|4620.7|4624.5|4621.7|4621.5|4618.7|25
1607303030000|2020-12-07 01:03:50|4623.4|4620.6|4622.5|4619.7|4623.5|4620.7|4622.5|4619.7|11
1607303040000|2020-12-07 01:04:00|4623.4|4620.6|4622.5|4619.7|4623.4|4620.6|4622.5|4619.7|17
1607303050000|2020-12-07 01:04:10|||||||||4
1607303060000|2020-12-07 01:04:20|4622.4|4619.6|4621.5|4618.7|4622.5|4619.7|4621.5|4618.7|7
1607303070000|2020-12-07 01:04:30|||||||||2
1607303080000|2020-12-07 01:04:40|||||||||3
1607303090000|2020-12-07 01:04:50|4622.2|4619.4|4625.5|4622.7|4625.5|4622.7|4622.2|4619.4|35
1607303100000|2020-12-07 01:05:00|4625.9|4623.1|4627.5|4624.7|4629.5|4626.7|4625.5|4622.7|116
1607303110000|2020-12-07 01:05:10|4627.2|4624.4|4625.5|4622.7|4627.2|4624.4|4624.9|4622.1|32
1607303120000|2020-12-07 01:05:20|4625.4|4622.6|4625.5|4622.7|4625.5|4622.7|4625.4|4622.6|12
1607303130000|2020-12-07 01:05:30|4625.2|4622.4|4623.6|4620.8|4625.2|4622.4|4622.6|4619.8|32
1607303140000|2020-12-07 01:05:40|4623.4|4620.6|4623.6|4620.8|4623.6|4620.8|4622.9|4620.1|1
1607303150000|2020-12-07 01:05:50|4623.9|4621.1|4625.6|4622.8|4625.6|4622.8|4623.9|4621.1|15
1607303160000|2020-12-07 01:06:00|4626.6|4623.8|4624.6|4621.8|4626.6|4623.8|4624.6|4621.8|21
1607303170000|2020-12-07 01:06:10|4624.2|4621.4|4623.6|4620.8|4624.2|4621.4|4623.6|4620.8|5
1607303180000|2020-12-07 01:06:20|4622.6|4619.8|4623.1|4620.3|4623.6|4620.8|4622.6|4619.8|13
1607303190000|2020-12-07 01:06:30|4623.6|4620.8|4624.6|4621.8|4624.6|4621.8|4623.4|4620.6|3
1607303200000|2020-12-07 01:06:40|4623.9|4621.1|4622.7|4619.9|4624.6|4621.8|4622.6|4619.8|13
1607303210000|2020-12-07 01:06:50|4622.6|4619.8|4622.7|4619.9|4623.1|4620.3|4622.6|4619.8|0
1607303220000|2020-12-07 01:07:00|4623.6|4620.8|4622.7|4619.9|4623.6|4620.8|4622.6|4619.8|9
1607303230000|2020-12-07 01:07:10|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|29
1607303240000|2020-12-07 01:07:20|4622.4|4619.6|4621.6|4618.8|4622.6|4619.8|4621.6|4618.8|4
1607303250000|2020-12-07 01:07:30|||||||||3
1607303260000|2020-12-07 01:07:40|4622.6|4619.8|4621.6|4618.8|4622.6|4619.8|4621.6|4618.8|7
1607303270000|2020-12-07 01:07:50|4622.2|4619.4|4622.6|4619.8|4622.6|4619.8|4622.2|4619.4|5
1607303280000|2020-12-07 01:08:00|||||||||3
1607303290000|2020-12-07 01:08:10|4623.2|4620.4|4623.6|4620.8|4623.6|4620.8|4623.2|4620.4|9
1607303300000|2020-12-07 01:08:20|4623.2|4620.4|4622.6|4619.8|4623.2|4620.4|4622.6|4619.8|1
1607303340000|2020-12-07 01:09:00|4622.4|4619.6|4621.6|4618.8|4622.4|4619.6|4621.2|4618.4|9
1607303350000|2020-12-07 01:09:10|4621.4|4618.6|4620.9|4618.1|4621.4|4618.6|4620.9|4618.1|0
1607303360000|2020-12-07 01:09:20|4621.1|4618.3|4620.6|4617.8|4621.1|4618.3|4620.6|4617.8|2
1607303370000|2020-12-07 01:09:30|4620.4|4617.6|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|14
1607303380000|2020-12-07 01:09:40|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|4620.1|4617.3|1
1607303390000|2020-12-07 01:09:50|||||||||1
1607303400000|2020-12-07 01:10:00|4620.9|4618.1|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|8
1607303410000|2020-12-07 01:10:10|4620.7|4617.9|4620.6|4617.8|4620.7|4617.9|4620.6|4617.8|1
1607303420000|2020-12-07 01:10:20|4620.7|4617.9|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|7
1607303430000|2020-12-07 01:10:30|4621.1|4618.3|4621.1|4618.3|4621.6|4618.8|4620.6|4617.8|15
1607303440000|2020-12-07 01:10:40|4620.6|4617.8|4621.7|4618.9|4622.2|4619.4|4620.6|4617.8|6
1607303450000|2020-12-07 01:10:50|4622.6|4619.8|4624.6|4621.8|4624.6|4621.8|4622.6|4619.8|16
1607303460000|2020-12-07 01:11:00|4625.1|4622.3|4626.6|4623.8|4628.6|4625.8|4625.1|4622.3|55
1607303470000|2020-12-07 01:11:10|4626.9|4624.1|4627.6|4624.8|4628.6|4625.8|4626.6|4623.8|59
1607303480000|2020-12-07 01:11:20|4627.2|4624.4|4626.6|4623.8|4627.6|4624.8|4626.6|4623.8|20
1607303490000|2020-12-07 01:11:30|4625.9|4623.1|4627.6|4624.8|4627.9|4625.1|4625.9|4623.1|24
1607303500000|2020-12-07 01:11:40|4627.9|4625.1|4627.9|4625.1|4627.9|4625.1|4627.6|4624.8|2
1607303510000|2020-12-07 01:11:50|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|3
1607303520000|2020-12-07 01:12:00|4627.4|4624.6|4627.6|4624.8|4627.6|4624.8|4627.4|4624.6|3
1607303530000|2020-12-07 01:12:10|4626.9|4624.1|4628.9|4626.1|4628.9|4626.1|4626.6|4623.8|90
1607303540000|2020-12-07 01:12:20|4628.2|4625.4|4628.6|4625.8|4628.6|4625.8|4627.9|4625.1|10
1607303550000|2020-12-07 01:12:30|4628.4|4625.6|4629.4|4626.6|4629.9|4627.1|4628.4|4625.6|16
1607303560000|2020-12-07 01:12:40|4629.6|4626.8|4626.6|4623.8|4629.6|4626.8|4626.6|4623.8|18
1607303570000|2020-12-07 01:12:50|4626.2|4623.4|4626.6|4623.8|4626.6|4623.8|4625.9|4623.1|11
1607303580000|2020-12-07 01:13:00|4626.2|4623.4|4626.2|4623.4|4626.6|4623.8|4625.9|4623.1|8
1607303590000|2020-12-07 01:13:10|4626.4|4623.6|4626.9|4624.1|4626.9|4624.1|4626.4|4623.6|3
1607303600000|2020-12-07 01:13:20|4626.6|4623.8|4627.6|4624.8|4627.6|4624.8|4624.6|4621.8|15
1607303610000|2020-12-07 01:13:30|4627.9|4625.1|4627.6|4624.8|4628.6|4625.8|4627.6|4624.8|13
1607303620000|2020-12-07 01:13:40|4627.2|4624.4|4626.6|4623.8|4627.2|4624.4|4626.6|4623.8|2
1607303630000|2020-12-07 01:13:50|4626.4|4623.6|4626.6|4623.8|4626.6|4623.8|4626.4|4623.6|3
1607303640000|2020-12-07 01:14:00|4626.9|4624.1|4625.6|4622.8|4626.9|4624.1|4625.6|4622.8|9
1607303650000|2020-12-07 01:14:10|4625.9|4623.1|4625.6|4622.8|4625.9|4623.1|4625.6|4622.8|1
1607303670000|2020-12-07 01:14:30|4624.9|4622.1|4624.6|4621.8|4625.6|4622.8|4622.9|4620.1|47
1607303680000|2020-12-07 01:14:40|4624.1|4621.3|4624.4|4621.6|4624.6|4621.8|4623.6|4620.8|8
1607303690000|2020-12-07 01:14:50|4624.2|4621.4|4625.6|4622.8|4625.9|4623.1|4623.9|4621.1|6
1607303700000|2020-12-07 01:15:00|4625.4|4622.6|4624.9|4622.1|4625.6|4622.8|4624.6|4621.8|7
1607303710000|2020-12-07 01:15:10|4624.6|4621.8|4624.6|4621.8|4624.9|4622.1|4623.6|4620.8|10
1607303720000|2020-12-07 01:15:20|||||||||4
1607303730000|2020-12-07 01:15:30|||||||||2
1607303740000|2020-12-07 01:15:40|4624.1|4621.3|4622.9|4620.1|4624.1|4621.3|4622.9|4620.1|11
1607303750000|2020-12-07 01:15:50|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|8
1607303760000|2020-12-07 01:16:00|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|10
1607303770000|2020-12-07 01:16:10|4622.6|4619.8|4622.9|4620.1|4622.9|4620.1|4622.6|4619.8|4
1607303780000|2020-12-07 01:16:20|4623.1|4620.3|4621.6|4618.8|4623.6|4620.8|4621.6|4618.8|10
1607303790000|2020-12-07 01:16:30|4621.4|4618.6|4620.9|4618.1|4621.9|4619.1|4620.9|4618.1|10
1607303800000|2020-12-07 01:16:40|4621.2|4618.4|4622.6|4619.8|4622.6|4619.8|4620.9|4618.1|12
1607303810000|2020-12-07 01:16:50|4621.9|4619.1|4622.6|4619.8|4622.9|4620.1|4621.9|4619.1|10
1607303820000|2020-12-07 01:17:00|4621.9|4619.1|4620.6|4617.8|4621.9|4619.1|4620.6|4617.8|4
1607303830000|2020-12-07 01:17:10|4620.2|4617.4|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|26
1607303840000|2020-12-07 01:17:20|4620.4|4617.6|4619.9|4617.1|4620.4|4617.6|4619.9|4617.1|10
1607303850000|2020-12-07 01:17:30|4618.9|4616.1|4618.9|4616.1|4619.2|4616.4|4617.9|4615.1|27
1607303860000|2020-12-07 01:17:40|4619.6|4616.8|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|10
1607303870000|2020-12-07 01:17:50|4617.9|4615.1|4616.9|4614.1|4617.9|4615.1|4616.6|4613.8|48
1607303880000|2020-12-07 01:18:00|4617.4|4614.6|4618.4|4615.6|4618.6|4615.8|4617.4|4614.6|17
1607303890000|2020-12-07 01:18:10|4618.6|4615.8|4618.6|4615.8|4618.9|4616.1|4618.2|4615.4|4
1607303900000|2020-12-07 01:18:20|4619.1|4616.3|4619.6|4616.8|4619.6|4616.8|4618.6|4615.8|4
1607303910000|2020-12-07 01:18:30|4619.1|4616.3|4618.9|4616.1|4619.6|4616.8|4618.9|4616.1|4
1607303920000|2020-12-07 01:18:40|4619.4|4616.6|4618.6|4615.8|4619.4|4616.6|4618.6|4615.8|1
1607303930000|2020-12-07 01:18:50|4618.9|4616.1|4619.4|4616.6|4619.6|4616.8|4618.9|4616.1|2
1607303940000|2020-12-07 01:19:00|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.4|4616.6|4
1607303950000|2020-12-07 01:19:10|4620.2|4617.4|4620.6|4617.8|4620.6|4617.8|4620.2|4617.4|10
1607303960000|2020-12-07 01:19:20|4620.9|4618.1|4622.2|4619.4|4622.6|4619.8|4620.9|4618.1|20
1607303970000|2020-12-07 01:19:30|4621.6|4618.8|4621.6|4618.8|4622.4|4619.6|4620.9|4618.1|13
1607303990000|2020-12-07 01:19:50|4621.9|4619.1|4620.6|4617.8|4622.7|4619.9|4620.6|4617.8|26
1607304000000|2020-12-07 01:20:00|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4621.4|4618.6|7
1607304010000|2020-12-07 01:20:10|||||||||1
1607304030000|2020-12-07 01:20:30|4621.2|4618.4|4620.6|4617.8|4621.4|4618.6|4620.6|4617.8|13
1607304040000|2020-12-07 01:20:40|||||||||1
1607304060000|2020-12-07 01:21:00|4620.2|4617.4|4619.6|4616.8|4620.6|4617.8|4618.6|4615.8|17
1607304070000|2020-12-07 01:21:10|4619.9|4617.1|4620.6|4617.8|4620.6|4617.8|4619.9|4617.1|11
1607304080000|2020-12-07 01:21:20|4620.9|4618.1|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|6
1607304090000|2020-12-07 01:21:30|||||||||1
1607304100000|2020-12-07 01:21:40|4620.7|4617.9|4621.4|4618.6|4621.9|4619.1|4620.6|4617.8|8
1607304110000|2020-12-07 01:21:50|4621.6|4618.8|4621.4|4618.6|4621.6|4618.8|4621.4|4618.6|6
1607304120000|2020-12-07 01:22:00|4620.9|4618.1|4621.6|4618.8|4621.6|4618.8|4620.6|4617.8|2
1607304150000|2020-12-07 01:22:30|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4621.4|4618.6|5
1607304160000|2020-12-07 01:22:40|4621.9|4619.1|4621.9|4619.1|4622.2|4619.4|4621.9|4619.1|5
1607304180000|2020-12-07 01:23:00|4621.2|4618.4|4621.4|4618.6|4621.9|4619.1|4620.9|4618.1|7
1607304190000|2020-12-07 01:23:10|4621.6|4618.8|4620.6|4617.8|4621.6|4618.8|4619.9|4617.1|9
1607304210000|2020-12-07 01:23:30|4621.2|4618.4|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|10
1607304240000|2020-12-07 01:24:00|4620.2|4617.4|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|9
1607304250000|2020-12-07 01:24:10|4620.9|4618.1|4620.6|4617.8|4621.4|4618.6|4620.6|4617.8|2
1607304260000|2020-12-07 01:24:20|4621.4|4618.6|4620.9|4618.1|4621.6|4618.8|4620.6|4617.8|9
1607304270000|2020-12-07 01:24:30|4621.1|4618.3|4621.6|4618.8|4621.6|4618.8|4620.6|4617.8|2
1607304280000|2020-12-07 01:24:40|4620.6|4617.8|4621.6|4618.8|4621.6|4618.8|4620.6|4617.8|5
1607304290000|2020-12-07 01:24:50|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4621.4|4618.6|1
1607304300000|2020-12-07 01:25:00|4621.4|4618.6|4620.6|4617.8|4621.4|4618.6|4620.6|4617.8|1
1607304320000|2020-12-07 01:25:20|||||||||3
1607304330000|2020-12-07 01:25:30|4620.9|4618.1|4622.6|4619.8|4622.6|4619.8|4620.9|4618.1|10
1607304360000|2020-12-07 01:26:00|4622.2|4619.4|4621.6|4618.8|4622.2|4619.4|4621.4|4618.6|8
1607304370000|2020-12-07 01:26:10|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4620.6|4617.8|12
1607304380000|2020-12-07 01:26:20|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4620.9|4618.1|0
1607304390000|2020-12-07 01:26:30|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4620.9|4618.1|1
1607304410000|2020-12-07 01:26:50|4621.9|4619.1|4621.6|4618.8|4622.6|4619.8|4620.6|4617.8|17
1607304420000|2020-12-07 01:27:00|4621.9|4619.1|4622.6|4619.8|4622.6|4619.8|4621.9|4619.1|15
1607304430000|2020-12-07 01:27:10|4622.9|4620.1|4622.6|4619.8|4622.9|4620.1|4622.6|4619.8|1
1607304450000|2020-12-07 01:27:30|4623.1|4620.3|4622.6|4619.8|4623.1|4620.3|4622.6|4619.8|9
1607304460000|2020-12-07 01:27:40|4622.9|4620.1|4622.9|4620.1|4622.9|4620.1|4622.9|4620.1|2
1607304470000|2020-12-07 01:27:50|4622.6|4619.8|4622.9|4620.1|4622.9|4620.1|4622.6|4619.8|2
1607304480000|2020-12-07 01:28:00|4622.6|4619.8|4621.6|4618.8|4622.6|4619.8|4621.6|4618.8|12
1607304490000|2020-12-07 01:28:10|4622.2|4619.4|4622.4|4619.6|4622.6|4619.8|4621.9|4619.1|4
1607304500000|2020-12-07 01:28:20|4621.9|4619.1|4621.6|4618.8|4621.9|4619.1|4621.6|4618.8|1
1607304510000|2020-12-07 01:28:30|4622.6|4619.8|4622.9|4620.1|4622.9|4620.1|4622.6|4619.8|5
1607304520000|2020-12-07 01:28:40|4622.6|4619.8|4622.6|4619.8|4623.6|4620.8|4622.6|4619.8|8
1607304530000|2020-12-07 01:28:50|||||||||1
1607304540000|2020-12-07 01:29:00|4622.4|4619.6|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|9
1607304550000|2020-12-07 01:29:10|4622.2|4619.4|4621.6|4618.8|4622.6|4619.8|4621.6|4618.8|6
1607304560000|2020-12-07 01:29:20|4620.9|4618.1|4620.6|4617.8|4621.9|4619.1|4620.6|4617.8|17
1607304570000|2020-12-07 01:29:30|4620.9|4618.1|4621.4|4618.6|4621.6|4618.8|4620.9|4618.1|4
1607304580000|2020-12-07 01:29:40|4621.2|4618.4|4620.9|4618.1|4621.4|4618.6|4620.6|4617.8|4
1607304590000|2020-12-07 01:29:50|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|5
1607304600000|2020-12-07 01:30:00|4620.9|4618.1|4622.6|4619.8|4622.6|4619.8|4620.9|4618.1|8
1607304610000|2020-12-07 01:30:10|4622.9|4620.1|4622.4|4619.6|4622.9|4620.1|4622.4|4619.6|5
1607304620000|2020-12-07 01:30:20|4622.6|4619.8|4623.6|4620.8|4623.6|4620.8|4622.4|4619.6|11
1607304630000|2020-12-07 01:30:30|4623.4|4620.6|4622.9|4620.1|4623.6|4620.8|4622.6|4619.8|5
1607304640000|2020-12-07 01:30:40|4623.6|4620.8|4623.6|4620.8|4623.9|4621.1|4623.6|4620.8|9
1607304660000|2020-12-07 01:31:00|4623.1|4620.3|4623.4|4620.6|4623.4|4620.6|4622.9|4620.1|4
1607304670000|2020-12-07 01:31:10|4623.2|4620.4|4622.6|4619.8|4623.2|4620.4|4622.6|4619.8|0
1607304680000|2020-12-07 01:31:20|4622.2|4619.4|4620.9|4618.1|4622.2|4619.4|4620.6|4617.8|11
1607304690000|2020-12-07 01:31:30|4620.6|4617.8|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|0
1607304710000|2020-12-07 01:31:50|4620.4|4617.6|4620.9|4618.1|4621.6|4618.8|4620.2|4617.4|22
1607304720000|2020-12-07 01:32:00|4621.1|4618.3|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|4
1607304730000|2020-12-07 01:32:10|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|2
1607304740000|2020-12-07 01:32:20|4619.9|4617.1|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|14
1607304750000|2020-12-07 01:32:30|4620.4|4617.6|4620.6|4617.8|4620.6|4617.8|4619.9|4617.1|11
1607304760000|2020-12-07 01:32:40|4620.4|4617.6|4620.9|4618.1|4621.4|4618.6|4619.9|4617.1|7
1607304770000|2020-12-07 01:32:50|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|4
1607304780000|2020-12-07 01:33:00|||||||||1
1607304790000|2020-12-07 01:33:10|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|17
1607304800000|2020-12-07 01:33:20|||||||||6
1607304810000|2020-12-07 01:33:30|4619.6|4616.8|4622.6|4619.8|4622.6|4619.8|4618.9|4616.1|25
1607304820000|2020-12-07 01:33:40|4622.9|4620.1|4622.6|4619.8|4622.9|4620.1|4622.6|4619.8|6
1607304830000|2020-12-07 01:33:50|4622.2|4619.4|4622.6|4619.8|4622.9|4620.1|4621.9|4619.1|2
1607304840000|2020-12-07 01:34:00|4622.4|4619.6|4621.6|4618.8|4622.6|4619.8|4621.6|4618.8|3
1607304850000|2020-12-07 01:34:10|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4620.9|4618.1|4
1607304860000|2020-12-07 01:34:20|4621.9|4619.1|4621.6|4618.8|4622.6|4619.8|4621.6|4618.8|5
1607304870000|2020-12-07 01:34:30|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4621.4|4618.6|0
1607304880000|2020-12-07 01:34:40|4621.9|4619.1|4621.6|4618.8|4621.9|4619.1|4621.4|4618.6|2
1607304890000|2020-12-07 01:34:50|4621.4|4618.6|4621.6|4618.8|4621.6|4618.8|4621.4|4618.6|1
1607304900000|2020-12-07 01:35:00|4621.2|4618.4|4619.9|4617.1|4621.2|4618.4|4619.6|4616.8|26
1607304910000|2020-12-07 01:35:10|4620.6|4617.8|4621.6|4618.8|4621.6|4618.8|4619.9|4617.1|6
1607304920000|2020-12-07 01:35:20|4621.4|4618.6|4619.9|4617.1|4621.4|4618.6|4619.9|4617.1|2
1607304930000|2020-12-07 01:35:30|4619.6|4616.8|4618.9|4616.1|4619.6|4616.8|4618.9|4616.1|4
1607304940000|2020-12-07 01:35:40|4617.9|4615.1|4618.9|4616.1|4618.9|4616.1|4617.9|4615.1|31
1607304950000|2020-12-07 01:35:50|4618.6|4615.8|4617.9|4615.1|4618.6|4615.8|4617.9|4615.1|11
1607304960000|2020-12-07 01:36:00|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.4|4615.6|8
1607304970000|2020-12-07 01:36:10|4618.4|4615.6|4618.4|4615.6|4618.4|4615.6|4618.4|4615.6|4
1607304980000|2020-12-07 01:36:20|4617.9|4615.1|4618.9|4616.1|4618.9|4616.1|4617.9|4615.1|5
1607304990000|2020-12-07 01:36:30|4619.4|4616.6|4619.9|4617.1|4619.9|4617.1|4618.9|4616.1|12
1607305000000|2020-12-07 01:36:40|||||||||1
1607305010000|2020-12-07 01:36:50|4619.3|4616.5|4616.9|4614.1|4619.3|4616.5|4616.9|4614.1|28
1607305020000|2020-12-07 01:37:00|4616.3|4613.5|4615.9|4613.1|4616.4|4613.6|4615.9|4613.1|11
1607305040000|2020-12-07 01:37:20|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.4|4613.6|13
1607305050000|2020-12-07 01:37:30|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|12
1607305060000|2020-12-07 01:37:40|4617.2|4614.4|4617.4|4614.6|4617.4|4614.6|4616.9|4614.1|2
1607305070000|2020-12-07 01:37:50|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|4
1607305080000|2020-12-07 01:38:00|4617.4|4614.6|4617.6|4614.8|4617.6|4614.8|4617.2|4614.4|2
1607305090000|2020-12-07 01:38:10|4617.4|4614.6|4617.4|4614.6|4617.6|4614.8|4616.9|4614.1|8
1607305100000|2020-12-07 01:38:20|4617.1|4614.3|4615.9|4613.1|4617.1|4614.3|4615.6|4612.8|11
1607305110000|2020-12-07 01:38:30|4616.4|4613.6|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|9
1607305120000|2020-12-07 01:38:40|4616.2|4613.4|4613.9|4611.1|4616.6|4613.8|4613.9|4611.1|29
1607305130000|2020-12-07 01:38:50|4614.3|4611.5|4614.4|4611.6|4614.4|4611.6|4613.9|4611.1|10
1607305140000|2020-12-07 01:39:00|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|9
1607305150000|2020-12-07 01:39:10|||||||||4
1607305160000|2020-12-07 01:39:20|4614.2|4611.4|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|12
1607305170000|2020-12-07 01:39:30|4614.4|4611.6|4613.9|4611.1|4614.4|4611.6|4613.9|4611.1|7
1607305180000|2020-12-07 01:39:40|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4613.6|4610.8|10
1607305190000|2020-12-07 01:39:50|4614.1|4611.3|4614.6|4611.8|4614.9|4612.1|4613.6|4610.8|21
1607305200000|2020-12-07 01:40:00|4614.3|4611.5|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|10
1607305210000|2020-12-07 01:40:10|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.1|4613.3|21
1607305220000|2020-12-07 01:40:20|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|1
1607305230000|2020-12-07 01:40:30|4617.2|4614.4|4616.6|4613.8|4617.4|4614.6|4616.6|4613.8|16
1607305240000|2020-12-07 01:40:40|||||||||1
1607305250000|2020-12-07 01:40:50|4616.4|4613.6|4616.4|4613.6|4616.6|4613.8|4615.9|4613.1|4
1607305260000|2020-12-07 01:41:00|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|2
1607305270000|2020-12-07 01:41:10|4616.9|4614.1|4616.6|4613.8|4617.2|4614.4|4616.6|4613.8|5
1607305280000|2020-12-07 01:41:20|4616.9|4614.1|4616.9|4614.1|4617.4|4614.6|4616.9|4614.1|2
1607305290000|2020-12-07 01:41:30|4617.1|4614.3|4617.6|4614.8|4617.9|4615.1|4617.1|4614.3|1
1607305300000|2020-12-07 01:41:40|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|6
1607305310000|2020-12-07 01:41:50|4618.2|4615.4|4618.4|4615.6|4618.6|4615.8|4618.1|4615.3|9
1607305320000|2020-12-07 01:42:00|4617.9|4615.1|4616.6|4613.8|4618.4|4615.6|4616.6|4613.8|11
1607305330000|2020-12-07 01:42:10|4616.3|4613.5|4615.9|4613.1|4616.9|4614.1|4615.9|4613.1|14
1607305340000|2020-12-07 01:42:20|4616.2|4613.4|4616.6|4613.8|4616.6|4613.8|4616.2|4613.4|4
1607305350000|2020-12-07 01:42:30|4616.4|4613.6|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|13
1607305360000|2020-12-07 01:42:40|4616.4|4613.6|4616.6|4613.8|4616.9|4614.1|4616.4|4613.6|1
1607305370000|2020-12-07 01:42:50|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|3
1607305380000|2020-12-07 01:43:00|4615.6|4612.8|4615.9|4613.1|4616.9|4614.1|4613.9|4611.1|54
1607305390000|2020-12-07 01:43:10|4616.6|4613.8|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|8
1607305400000|2020-12-07 01:43:20|4616.1|4613.3|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|4
1607305410000|2020-12-07 01:43:30|4615.6|4612.8|4614.4|4611.6|4615.6|4612.8|4613.9|4611.1|7
1607305420000|2020-12-07 01:43:40|4614.6|4611.8|4614.6|4611.8|4614.9|4612.1|4614.4|4611.6|2
1607305430000|2020-12-07 01:43:50|4614.4|4611.6|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|5
1607305440000|2020-12-07 01:44:00|4614.3|4611.5|4616.9|4614.1|4616.9|4614.1|4613.9|4611.1|19
1607305450000|2020-12-07 01:44:10|4616.6|4613.8|4618.6|4615.8|4618.6|4615.8|4616.6|4613.8|25
1607305460000|2020-12-07 01:44:20|||||||||2
1607305470000|2020-12-07 01:44:30|||||||||2
1607305480000|2020-12-07 01:44:40|||||||||1
1607305490000|2020-12-07 01:44:50|||||||||1
1607305500000|2020-12-07 01:45:00|4618.1|4615.3|4617.9|4615.1|4618.6|4615.8|4617.9|4615.1|9
1607305510000|2020-12-07 01:45:10|4617.6|4614.8|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|4
1607305520000|2020-12-07 01:45:20|4617.2|4614.4|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|9
1607305530000|2020-12-07 01:45:30|4616.4|4613.6|4615.6|4612.8|4616.4|4613.6|4615.6|4612.8|16
1607305540000|2020-12-07 01:45:40|4615.4|4612.6|4614.6|4611.8|4615.4|4612.6|4614.4|4611.6|9
1607305550000|2020-12-07 01:45:50|4616.9|4614.1|4615.9|4613.1|4617.3|4614.5|4614.9|4612.1|30
1607305560000|2020-12-07 01:46:00|4615.6|4612.8|4615.6|4612.8|4615.9|4613.1|4615.4|4612.6|6
1607305570000|2020-12-07 01:46:10|4615.3|4612.5|4614.9|4612.1|4615.3|4612.5|4614.9|4612.1|9
1607305580000|2020-12-07 01:46:20|4615.1|4612.3|4615.6|4612.8|4615.6|4612.8|4615.1|4612.3|4
1607305590000|2020-12-07 01:46:30|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|1
1607305600000|2020-12-07 01:46:40|4615.6|4612.8|4614.6|4611.8|4615.6|4612.8|4614.6|4611.8|1
1607305610000|2020-12-07 01:46:50|4614.2|4611.4|4613.9|4611.1|4614.3|4611.5|4613.9|4611.1|12
1607305620000|2020-12-07 01:47:00|4614.2|4611.4|4613.9|4611.1|4614.4|4611.6|4613.9|4611.1|2
1607305630000|2020-12-07 01:47:10|4612.9|4610.1|4611.9|4609.1|4612.9|4610.1|4611.9|4609.1|134
1607305640000|2020-12-07 01:47:20|4612.2|4609.4|4610.6|4607.8|4612.4|4609.6|4610.6|4607.8|38
1607305650000|2020-12-07 01:47:30|4610.9|4608.1|4612.6|4609.8|4612.6|4609.8|4610.9|4608.1|33
1607305660000|2020-12-07 01:47:40|||||||||5
1607305670000|2020-12-07 01:47:50|4614|4611.2|4614.4|4611.6|4615.1|4612.3|4614|4611.2|50
1607305680000|2020-12-07 01:48:00|4613.9|4611.1|4613.6|4610.8|4613.9|4611.1|4613.6|4610.8|4
1607305690000|2020-12-07 01:48:10|4613.4|4610.6|4612.6|4609.8|4613.4|4610.6|4612.6|4609.8|7
1607305700000|2020-12-07 01:48:20|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612.1|4609.3|12
1607305710000|2020-12-07 01:48:30|4612.9|4610.1|4612.6|4609.8|4612.9|4610.1|4612.6|4609.8|4
1607305720000|2020-12-07 01:48:40|4612.4|4609.6|4611.6|4608.8|4612.6|4609.8|4611.6|4608.8|6
1607305730000|2020-12-07 01:48:50|4611.9|4609.1|4611.9|4609.1|4612.6|4609.8|4611.9|4609.1|2
1607305740000|2020-12-07 01:49:00|4611.6|4608.8|4611.6|4608.8|4611.9|4609.1|4611.6|4608.8|2
1607305750000|2020-12-07 01:49:10|||||||||5
1607305760000|2020-12-07 01:49:20|||||||||1
1607305770000|2020-12-07 01:49:30|4611.2|4608.4|4610.9|4608.1|4611.2|4608.4|4610.6|4607.8|15
1607305780000|2020-12-07 01:49:40|4611.3|4608.5|4610.9|4608.1|4611.9|4609.1|4610.9|4608.1|21
1607305790000|2020-12-07 01:49:50|4610.6|4607.8|4610.6|4607.8|4610.6|4607.8|4610.6|4607.8|1
1607305800000|2020-12-07 01:50:00|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|3
1607305810000|2020-12-07 01:50:10|4611.3|4608.5|4611.9|4609.1|4611.9|4609.1|4611.3|4608.5|9
1607305820000|2020-12-07 01:50:20|4612.1|4609.3|4610.9|4608.1|4612.9|4610.1|4610.9|4608.1|37
1607305830000|2020-12-07 01:50:30|||||||||1
1607305840000|2020-12-07 01:50:40|4611.7|4608.9|4611.7|4608.9|4611.9|4609.1|4611.6|4608.8|8
1607305850000|2020-12-07 01:50:50|4611.5|4608.7|4612.9|4610.1|4613.1|4610.3|4611.4|4608.6|13
1607305860000|2020-12-07 01:51:00|||||||||6
1607305870000|2020-12-07 01:51:10|||||||||1
1607305880000|2020-12-07 01:51:20|4613.2|4610.4|4613.9|4611.1|4613.9|4611.1|4613.2|4610.4|5
1607305900000|2020-12-07 01:51:40|4614.6|4611.8|4613.9|4611.1|4614.6|4611.8|4613.9|4611.1|10
1607305910000|2020-12-07 01:51:50|4614.4|4611.6|4614.9|4612.1|4614.9|4612.1|4614.4|4611.6|8
1607305920000|2020-12-07 01:52:00|4615.3|4612.5|4615.4|4612.6|4615.9|4613.1|4614.9|4612.1|17
1607305930000|2020-12-07 01:52:10|4615.6|4612.8|4614.4|4611.6|4615.6|4612.8|4613.6|4610.8|20
1607305940000|2020-12-07 01:52:20|4614.6|4611.8|4614.4|4611.6|4614.6|4611.8|4613.9|4611.1|8
1607305950000|2020-12-07 01:52:30|4613.9|4611.1|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|1
1607305970000|2020-12-07 01:52:50|||||||||2
1607305980000|2020-12-07 01:53:00|4615.1|4612.3|4614.6|4611.8|4615.9|4613.1|4614.4|4611.6|11
1607305990000|2020-12-07 01:53:10|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|1
1607306000000|2020-12-07 01:53:20|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|7
1607306010000|2020-12-07 01:53:30|||||||||1
1607306020000|2020-12-07 01:53:40|4615.4|4612.6|4614.9|4612.1|4615.6|4612.8|4614.9|4612.1|14
1607306030000|2020-12-07 01:53:50|||||||||3
1607306050000|2020-12-07 01:54:10|||||||||1
1607306090000|2020-12-07 01:54:50|4615.3|4612.5|4615.9|4613.1|4615.9|4613.1|4615.3|4612.5|3
1607306100000|2020-12-07 01:55:00|4616.9|4614.1|4615.9|4613.1|4616.9|4614.1|4615.6|4612.8|8
1607306110000|2020-12-07 01:55:10|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.4|4612.6|3
1607306120000|2020-12-07 01:55:20|4615.4|4612.6|4614.9|4612.1|4615.4|4612.6|4614.9|4612.1|4
1607306130000|2020-12-07 01:55:30|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|20
1607306140000|2020-12-07 01:55:40|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|15
1607306160000|2020-12-07 01:56:00|4613.9|4611.1|4615.6|4612.8|4615.6|4612.8|4613.9|4611.1|14
1607306170000|2020-12-07 01:56:10|4614.9|4612.1|4614.9|4612.1|4615.6|4612.8|4614.9|4612.1|6
1607306180000|2020-12-07 01:56:20|4614.6|4611.8|4614.9|4612.1|4615.4|4612.6|4614.6|4611.8|1
1607306190000|2020-12-07 01:56:30|4615.4|4612.6|4614.9|4612.1|4615.4|4612.6|4614.6|4611.8|0
1607306200000|2020-12-07 01:56:40|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|0
1607306210000|2020-12-07 01:56:50|4615.6|4612.8|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|4
1607306230000|2020-12-07 01:57:10|||||||||3
1607306250000|2020-12-07 01:57:30|4615.9|4613.1|4616.9|4614.1|4616.9|4614.1|4615.9|4613.1|5
1607306260000|2020-12-07 01:57:40|4617.6|4614.8|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|12
1607306270000|2020-12-07 01:57:50|4617.6|4614.8|4617.9|4615.1|4617.9|4615.1|4617.6|4614.8|5
1607306280000|2020-12-07 01:58:00|4617.4|4614.6|4616.6|4613.8|4617.4|4614.6|4616.6|4613.8|13
1607306300000|2020-12-07 01:58:20|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|1
1607306310000|2020-12-07 01:58:30|4617.1|4614.3|4617.1|4614.3|4617.1|4614.3|4616.6|4613.8|16
1607306320000|2020-12-07 01:58:40|4617.3|4614.5|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|30
1607306330000|2020-12-07 01:58:50|4617.6|4614.8|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|12
1607306340000|2020-12-07 01:59:00|4618.4|4615.6|4617.9|4615.1|4618.6|4615.8|4617.6|4614.8|2
1607306350000|2020-12-07 01:59:10|4618.3|4615.5|4618.6|4615.8|4618.6|4615.8|4618.3|4615.5|3
1607306360000|2020-12-07 01:59:20|||||||||2
1607306370000|2020-12-07 01:59:30|||||||||1
1607306380000|2020-12-07 01:59:40|||||||||1
1607306390000|2020-12-07 01:59:50|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.1|4615.3|16
1607306400000|2020-12-07 02:00:00|4618.1|4615.3|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|35
1607306410000|2020-12-07 02:00:10|4617.9|4615.1|4618.1|4615.3|4618.3|4615.5|4617.6|4614.8|12
1607306420000|2020-12-07 02:00:20|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|3
1607306430000|2020-12-07 02:00:30|||||||||2
1607306450000|2020-12-07 02:00:50|||||||||2
1607306470000|2020-12-07 02:01:10|||||||||1
1607306480000|2020-12-07 02:01:20|4617.3|4614.5|4615.6|4612.8|4617.6|4614.8|4615.6|4612.8|19
1607306500000|2020-12-07 02:01:40|4615.9|4613.1|4617.6|4614.8|4617.6|4614.8|4615.9|4613.1|4
1607306510000|2020-12-07 02:01:50|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|5
1607306520000|2020-12-07 02:02:00|4616.4|4613.6|4615.6|4612.8|4616.4|4613.6|4615.6|4612.8|13
1607306530000|2020-12-07 02:02:10|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|18
1607306540000|2020-12-07 02:02:20|4615.6|4612.8|4614.6|4611.8|4615.6|4612.8|4614.6|4611.8|15
1607306550000|2020-12-07 02:02:30|4614.9|4612.1|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|3
1607306560000|2020-12-07 02:02:40|||||||||1
1607306570000|2020-12-07 02:02:50|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4615.1|4612.3|6
1607306580000|2020-12-07 02:03:00|4616.4|4613.6|4616.6|4613.8|4616.6|4613.8|4616.4|4613.6|7
1607306590000|2020-12-07 02:03:10|4615.9|4613.1|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|4
1607306610000|2020-12-07 02:03:30|||||||||1
1607306620000|2020-12-07 02:03:40|||||||||3
1607306630000|2020-12-07 02:03:50|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|2
1607306640000|2020-12-07 02:04:00|||||||||1
1607306670000|2020-12-07 02:04:30|4615.8|4613|4615.4|4612.6|4615.8|4613|4614.9|4612.1|13
1607306680000|2020-12-07 02:04:40|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|0
1607306700000|2020-12-07 02:05:00|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|3
1607306710000|2020-12-07 02:05:10|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|2
1607306720000|2020-12-07 02:05:20|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|4
1607306730000|2020-12-07 02:05:30|4616.4|4613.6|4616.6|4613.8|4616.6|4613.8|4616.2|4613.4|2
1607306740000|2020-12-07 02:05:40|||||||||1
1607306750000|2020-12-07 02:05:50|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|4
1607306760000|2020-12-07 02:06:00|4617.4|4614.6|4617.4|4614.6|4617.6|4614.8|4616.9|4614.1|4
1607306770000|2020-12-07 02:06:10|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.4|4614.6|1
1607306780000|2020-12-07 02:06:20|4617.4|4614.6|4617.4|4614.6|4617.6|4614.8|4617.4|4614.6|1
1607306790000|2020-12-07 02:06:30|4617.1|4614.3|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|0
1607306800000|2020-12-07 02:06:40|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|0
1607306810000|2020-12-07 02:06:50|||||||||1
1607306830000|2020-12-07 02:07:10|||||||||2
1607306840000|2020-12-07 02:07:20|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|0
1607306850000|2020-12-07 02:07:30|4617.4|4614.6|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|16
1607306860000|2020-12-07 02:07:40|||||||||1
1607306870000|2020-12-07 02:07:50|||||||||1
1607306880000|2020-12-07 02:08:00|||||||||2
1607306900000|2020-12-07 02:08:20|||||||||2
1607306910000|2020-12-07 02:08:30|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|2
1607306930000|2020-12-07 02:08:50|||||||||1
1607306940000|2020-12-07 02:09:00|||||||||1
1607306960000|2020-12-07 02:09:20|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.9|4615.1|8
1607306980000|2020-12-07 02:09:40|4618.1|4615.3|4618.6|4615.8|4618.6|4615.8|4617.9|4615.1|10
1607306990000|2020-12-07 02:09:50|||||||||1
1607307010000|2020-12-07 02:10:10|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|3
1607307020000|2020-12-07 02:10:20|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4
1607307030000|2020-12-07 02:10:30|||||||||1
1607307040000|2020-12-07 02:10:40|||||||||1
1607307070000|2020-12-07 02:11:10|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|5
1607307090000|2020-12-07 02:11:30|||||||||1
1607307110000|2020-12-07 02:11:50|||||||||2
1607307120000|2020-12-07 02:12:00|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|1
1607307130000|2020-12-07 02:12:10|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|5
1607307140000|2020-12-07 02:12:20|4618.4|4615.6|4617.6|4614.8|4618.4|4615.6|4617.6|4614.8|4
1607307150000|2020-12-07 02:12:30|||||||||2
1607307180000|2020-12-07 02:13:00|4618.1|4615.3|4618.6|4615.8|4618.6|4615.8|4618.1|4615.3|2
1607307220000|2020-12-07 02:13:40|||||||||3
1607307230000|2020-12-07 02:13:50|||||||||1
1607307240000|2020-12-07 02:14:00|4619.6|4616.8|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|7
1607307250000|2020-12-07 02:14:10|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|2
1607307260000|2020-12-07 02:14:20|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|1
1607307290000|2020-12-07 02:14:50|4618.2|4615.4|4618.6|4615.8|4618.6|4615.8|4617.9|4615.1|20
1607307300000|2020-12-07 02:15:00|4618.9|4616.1|4617.9|4615.1|4618.9|4616.1|4617.9|4615.1|7
1607307310000|2020-12-07 02:15:10|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.4|4615.6|3
1607307320000|2020-12-07 02:15:20|||||||||1
1607307350000|2020-12-07 02:15:50|4618.2|4615.4|4618.6|4615.8|4618.6|4615.8|4618.2|4615.4|4
1607307360000|2020-12-07 02:16:00|||||||||3
1607307370000|2020-12-07 02:16:10|4618.4|4615.6|4618.6|4615.8|4618.6|4615.8|4618.4|4615.6|10
1607307380000|2020-12-07 02:16:20|4618.4|4615.6|4617.9|4615.1|4618.6|4615.8|4617.9|4615.1|11
1607307390000|2020-12-07 02:16:30|4617.6|4614.8|4617.9|4615.1|4617.9|4615.1|4617.6|4614.8|1
1607307400000|2020-12-07 02:16:40|||||||||1
1607307410000|2020-12-07 02:16:50|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|1
1607307420000|2020-12-07 02:17:00|4616.9|4614.1|4616.9|4614.1|4617.6|4614.8|4616.6|4613.8|13
1607307430000|2020-12-07 02:17:10|4617.1|4614.3|4616.6|4613.8|4617.6|4614.8|4616.6|4613.8|3
1607307440000|2020-12-07 02:17:20|4616.9|4614.1|4617.3|4614.5|4617.3|4614.5|4616.9|4614.1|3
1607307450000|2020-12-07 02:17:30|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|1
1607307460000|2020-12-07 02:17:40|4617.4|4614.6|4616.3|4613.5|4617.6|4614.8|4616.3|4613.5|9
1607307470000|2020-12-07 02:17:50|4616.6|4613.8|4616.6|4613.8|4617.3|4614.5|4616.3|4613.5|3
1607307480000|2020-12-07 02:18:00|4616.4|4613.6|4615.6|4612.8|4616.4|4613.6|4615.6|4612.8|7
1607307520000|2020-12-07 02:18:40|4615.9|4613.1|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|1
1607307530000|2020-12-07 02:18:50|||||||||1
1607307540000|2020-12-07 02:19:00|4615.9|4613.1|4616.4|4613.6|4616.6|4613.8|4615.6|4612.8|11
1607307550000|2020-12-07 02:19:10|4616.1|4613.3|4615.6|4612.8|4616.1|4613.3|4615.4|4612.6|17
1607307560000|2020-12-07 02:19:20|||||||||3
1607307570000|2020-12-07 02:19:30|4615.9|4613.1|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|0
1607307580000|2020-12-07 02:19:40|||||||||1
1607307600000|2020-12-07 02:20:00|||||||||4
1607307610000|2020-12-07 02:20:10|||||||||1
1607307620000|2020-12-07 02:20:20|||||||||1
1607307630000|2020-12-07 02:20:30|4615.4|4612.6|4615.6|4612.8|4615.6|4612.8|4615.4|4612.6|6
1607307640000|2020-12-07 02:20:40|||||||||1
1607307650000|2020-12-07 02:20:50|||||||||2
1607307680000|2020-12-07 02:21:20|||||||||1
1607307690000|2020-12-07 02:21:30|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|6
1607307700000|2020-12-07 02:21:40|||||||||1
1607307710000|2020-12-07 02:21:50|||||||||1
1607307750000|2020-12-07 02:22:30|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|2
1607307770000|2020-12-07 02:22:50|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|4
1607307780000|2020-12-07 02:23:00|4617.4|4614.6|4617.6|4614.8|4617.6|4614.8|4617.4|4614.6|4
1607307790000|2020-12-07 02:23:10|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|0
1607307800000|2020-12-07 02:23:20|||||||||2
1607307810000|2020-12-07 02:23:30|4617.8|4615|4618.6|4615.8|4618.6|4615.8|4617.8|4615|11
1607307840000|2020-12-07 02:24:00|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.9|4615.1|17
1607307850000|2020-12-07 02:24:10|4618.3|4615.5|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|1
1607307880000|2020-12-07 02:24:40|||||||||1
1607307890000|2020-12-07 02:24:50|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|4
1607307900000|2020-12-07 02:25:00|4617.4|4614.6|4616.6|4613.8|4617.4|4614.6|4616.6|4613.8|2
1607307910000|2020-12-07 02:25:10|||||||||2
1607307920000|2020-12-07 02:25:20|||||||||2
1607307950000|2020-12-07 02:25:50|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|7
1607307960000|2020-12-07 02:26:00|||||||||1
1607307970000|2020-12-07 02:26:10|4616.8|4614|4617.6|4614.8|4617.6|4614.8|4616.8|4614|2
1607307980000|2020-12-07 02:26:20|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|1
1607307990000|2020-12-07 02:26:30|4617.1|4614.3|4616.6|4613.8|4617.3|4614.5|4616.6|4613.8|2
1607308000000|2020-12-07 02:26:40|||||||||1
1607308070000|2020-12-07 02:27:50|4616.3|4613.5|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|9
1607308090000|2020-12-07 02:28:10|4615.2|4612.4|4615.2|4612.4|4615.2|4612.4|4615.2|4612.4|0
1607308100000|2020-12-07 02:28:20|4614.9|4612.1|4614.6|4611.8|4615.6|4612.8|4614.6|4611.8|9
1607308130000|2020-12-07 02:28:50|4614.3|4611.5|4613.9|4611.1|4614.3|4611.5|4613.9|4611.1|25
1607308140000|2020-12-07 02:29:00|||||||||3
1607308190000|2020-12-07 02:29:50|||||||||1
1607308200000|2020-12-07 02:30:00|4612.9|4610.1|4611.9|4609.1|4612.9|4610.1|4611.9|4609.1|21
1607308210000|2020-12-07 02:30:10|4611.6|4608.8|4610.9|4608.1|4611.6|4608.8|4610.9|4608.1|13
1607308220000|2020-12-07 02:30:20|4610.6|4607.8|4609.9|4607.1|4610.6|4607.8|4609.6|4606.8|37
1607308230000|2020-12-07 02:30:30|4610.6|4607.8|4610.6|4607.8|4610.6|4607.8|4609.9|4607.1|15
1607308240000|2020-12-07 02:30:40|||||||||1
1607308250000|2020-12-07 02:30:50|4611.6|4608.8|4611.9|4609.1|4611.9|4609.1|4610.9|4608.1|23
1607308260000|2020-12-07 02:31:00|4612.2|4609.4|4611.6|4608.8|4612.6|4609.8|4611.6|4608.8|9
1607308270000|2020-12-07 02:31:10|4611.9|4609.1|4611.9|4609.1|4612.6|4609.8|4611.6|4608.8|8
1607308280000|2020-12-07 02:31:20|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|0
1607308290000|2020-12-07 02:31:30|4611.2|4608.4|4610.6|4607.8|4611.2|4608.4|4610.6|4607.8|9
1607308300000|2020-12-07 02:31:40|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|4610.6|4607.8|3
1607308310000|2020-12-07 02:31:50|4610.6|4607.8|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|1
1607308320000|2020-12-07 02:32:00|4610.4|4607.6|4610.6|4607.8|4610.6|4607.8|4609.9|4607.1|32
1607308330000|2020-12-07 02:32:10|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|2
1607308340000|2020-12-07 02:32:20|4610.6|4607.8|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|3
1607308350000|2020-12-07 02:32:30|4610.9|4608.1|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|0
1607308360000|2020-12-07 02:32:40|4610.9|4608.1|4610.9|4608.1|4611.6|4608.8|4610.9|4608.1|5
1607308370000|2020-12-07 02:32:50|4610.6|4607.8|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|2
1607308380000|2020-12-07 02:33:00|4610.9|4608.1|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|2
1607308390000|2020-12-07 02:33:10|4610.9|4608.1|4610.9|4608.1|4610.9|4608.1|4610.6|4607.8|5
1607308400000|2020-12-07 02:33:20|4611.4|4608.6|4611.6|4608.8|4611.6|4608.8|4610.9|4608.1|4
1607308410000|2020-12-07 02:33:30|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|0
1607308430000|2020-12-07 02:33:50|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|2
1607308440000|2020-12-07 02:34:00|||||||||4
1607308450000|2020-12-07 02:34:10|4611.3|4608.5|4611.6|4608.8|4611.6|4608.8|4610.9|4608.1|9
1607308460000|2020-12-07 02:34:20|4610.9|4608.1|4610.6|4607.8|4610.9|4608.1|4609.9|4607.1|54
1607308470000|2020-12-07 02:34:30|||||||||5
1607308480000|2020-12-07 02:34:40|4609.9|4607.1|4609.9|4607.1|4609.9|4607.1|4609.9|4607.1|15
1607308490000|2020-12-07 02:34:50|4609.6|4606.8|4604.9|4602.1|4609.6|4606.8|4604.9|4602.1|175
1607308500000|2020-12-07 02:35:00|4604.6|4601.8|4605.6|4602.8|4606.3|4603.5|4603.6|4600.8|59
1607308510000|2020-12-07 02:35:10|4605.2|4602.4|4603.9|4601.1|4605.7|4602.9|4603.9|4601.1|44
1607308520000|2020-12-07 02:35:20|4604.3|4601.5|4605.6|4602.8|4605.6|4602.8|4603.9|4601.1|12
1607308530000|2020-12-07 02:35:30|4604.9|4602.1|4603.6|4600.8|4604.9|4602.1|4603.6|4600.8|16
1607308540000|2020-12-07 02:35:40|4603.9|4601.1|4603.9|4601.1|4603.9|4601.1|4603.9|4601.1|11
1607308550000|2020-12-07 02:35:50|4604.6|4601.8|4606.6|4603.8|4606.6|4603.8|4604.6|4601.8|24
1607308560000|2020-12-07 02:36:00|4606.4|4603.6|4605.9|4603.1|4606.9|4604.1|4605.6|4602.8|24
1607308570000|2020-12-07 02:36:10|4606.6|4603.8|4605.9|4603.1|4606.6|4603.8|4605.6|4602.8|25
1607308580000|2020-12-07 02:36:20|4606.2|4603.4|4606.6|4603.8|4606.6|4603.8|4605.9|4603.1|8
1607308590000|2020-12-07 02:36:30|4606.4|4603.6|4606.6|4603.8|4606.6|4603.8|4606.2|4603.4|6
1607308600000|2020-12-07 02:36:40|4606.9|4604.1|4608.6|4605.8|4608.6|4605.8|4606.9|4604.1|16
1607308610000|2020-12-07 02:36:50|4608.4|4605.6|4607.9|4605.1|4608.4|4605.6|4607.6|4604.8|3
1607308620000|2020-12-07 02:37:00|||||||||4
1607308630000|2020-12-07 02:37:10|4607.6|4604.8|4607.9|4605.1|4607.9|4605.1|4606.9|4604.1|6
1607308640000|2020-12-07 02:37:20|4607.3|4604.5|4607.9|4605.1|4607.9|4605.1|4606.9|4604.1|10
1607308650000|2020-12-07 02:37:30|4607.6|4604.8|4608.4|4605.6|4608.6|4605.8|4607.6|4604.8|7
1607308660000|2020-12-07 02:37:40|4608.6|4605.8|4608.4|4605.6|4608.6|4605.8|4608.4|4605.6|2
1607308670000|2020-12-07 02:37:50|4607.9|4605.1|4607.9|4605.1|4607.9|4605.1|4607.9|4605.1|2
1607308680000|2020-12-07 02:38:00|||||||||2
1607308690000|2020-12-07 02:38:10|4608.6|4605.8|4609.9|4607.1|4609.9|4607.1|4607.9|4605.1|19
1607308700000|2020-12-07 02:38:20|4609.6|4606.8|4609.6|4606.8|4609.6|4606.8|4609.6|4606.8|5
1607308730000|2020-12-07 02:38:50|4609.9|4607.1|4609.6|4606.8|4609.9|4607.1|4609.6|4606.8|2
1607308750000|2020-12-07 02:39:10|4609.9|4607.1|4609.6|4606.8|4610.1|4607.3|4609.6|4606.8|11
1607308760000|2020-12-07 02:39:20|||||||||3
1607308770000|2020-12-07 02:39:30|4609.3|4606.5|4609.6|4606.8|4609.6|4606.8|4608.6|4605.8|10
1607308780000|2020-12-07 02:39:40|4609.9|4607.1|4609.9|4607.1|4610.6|4607.8|4609.9|4607.1|17
1607308790000|2020-12-07 02:39:50|4610.6|4607.8|4609.9|4607.1|4610.6|4607.8|4609.9|4607.1|6
1607308800000|2020-12-07 02:40:00|4609.6|4606.8|4609.6|4606.8|4609.9|4607.1|4609.6|4606.8|0
1607308810000|2020-12-07 02:40:10|||||||||1
1607308830000|2020-12-07 02:40:30|4609.9|4607.1|4609.9|4607.1|4610.6|4607.8|4609.9|4607.1|7
1607308840000|2020-12-07 02:40:40|4610.3|4607.5|4610.4|4607.6|4610.6|4607.8|4609.9|4607.1|1
1607308850000|2020-12-07 02:40:50|4609.9|4607.1|4610.6|4607.8|4610.6|4607.8|4609.9|4607.1|2
1607308860000|2020-12-07 02:41:00|4610.3|4607.5|4610.6|4607.8|4610.6|4607.8|4609.9|4607.1|2
1607308870000|2020-12-07 02:41:10|4610.3|4607.5|4609.9|4607.1|4610.3|4607.5|4609.9|4607.1|3
1607308880000|2020-12-07 02:41:20|4609.6|4606.8|4609.6|4606.8|4609.9|4607.1|4609.2|4606.4|18
1607308890000|2020-12-07 02:41:30|4609.4|4606.6|4609.6|4606.8|4609.6|4606.8|4609.4|4606.6|2
1607308900000|2020-12-07 02:41:40|4609.9|4607.1|4609.6|4606.8|4609.9|4607.1|4609.6|4606.8|0
1607308910000|2020-12-07 02:41:50|4609.9|4607.1|4610.6|4607.8|4610.9|4608.1|4609.9|4607.1|9
1607308920000|2020-12-07 02:42:00|4610.8|4608|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|15
1607308950000|2020-12-07 02:42:30|||||||||1
1607308960000|2020-12-07 02:42:40|4610.8|4608|4611.6|4608.8|4611.6|4608.8|4610.8|4608|12
1607308970000|2020-12-07 02:42:50|||||||||4
1607308980000|2020-12-07 02:43:00|4611.9|4609.1|4611.6|4608.8|4611.9|4609.1|4610.9|4608.1|43
1607308990000|2020-12-07 02:43:10|4611.9|4609.1|4612.6|4609.8|4612.6|4609.8|4611.6|4608.8|7
1607309010000|2020-12-07 02:43:30|4612.9|4610.1|4612.9|4610.1|4613.6|4610.8|4612.9|4610.1|8
1607309020000|2020-12-07 02:43:40|4613.3|4610.5|4611.9|4609.1|4613.4|4610.6|4610.9|4608.1|36
1607309030000|2020-12-07 02:43:50|||||||||1
1607309040000|2020-12-07 02:44:00|4612.4|4609.6|4611.9|4609.1|4612.4|4609.6|4611.9|4609.1|5
1607309050000|2020-12-07 02:44:10|||||||||2
1607309060000|2020-12-07 02:44:20|4612.2|4609.4|4612.9|4610.1|4613.4|4610.6|4612.2|4609.4|11
1607309070000|2020-12-07 02:44:30|4613.4|4610.6|4613.9|4611.1|4613.9|4611.1|4612.9|4610.1|3
1607309090000|2020-12-07 02:44:50|4614.2|4611.4|4613.9|4611.1|4614.6|4611.8|4613.9|4611.1|14
1607309100000|2020-12-07 02:45:00|4614.4|4611.6|4613.9|4611.1|4614.6|4611.8|4613.9|4611.1|19
1607309110000|2020-12-07 02:45:10|4614.4|4611.6|4614.6|4611.8|4614.9|4612.1|4613.9|4611.1|3
1607309120000|2020-12-07 02:45:20|||||||||5
1607309130000|2020-12-07 02:45:30|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|2
1607309140000|2020-12-07 02:45:40|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|11
1607309150000|2020-12-07 02:45:50|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|1
1607309160000|2020-12-07 02:46:00|||||||||3
1607309170000|2020-12-07 02:46:10|||||||||3
1607309180000|2020-12-07 02:46:20|||||||||5
1607309190000|2020-12-07 02:46:30|4616.2|4613.4|4617.3|4614.5|4617.3|4614.5|4616.2|4613.4|21
1607309200000|2020-12-07 02:46:40|4617.6|4614.8|4616.9|4614.1|4617.6|4614.8|4616.6|4613.8|5
1607309210000|2020-12-07 02:46:50|4616.6|4613.8|4616.6|4613.8|4616.9|4614.1|4615.9|4613.1|15
1607309220000|2020-12-07 02:47:00|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|3
1607309230000|2020-12-07 02:47:10|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|5
1607309240000|2020-12-07 02:47:20|||||||||1
1607309250000|2020-12-07 02:47:30|4616.9|4614.1|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|8
1607309260000|2020-12-07 02:47:40|4617.3|4614.5|4617.4|4614.6|4617.4|4614.6|4616.9|4614.1|5
1607309270000|2020-12-07 02:47:50|4617.6|4614.8|4618.9|4616.1|4618.9|4616.1|4616.9|4614.1|35
1607309280000|2020-12-07 02:48:00|4619.2|4616.4|4620.4|4617.6|4620.6|4617.8|4619.2|4616.4|39
1607309290000|2020-12-07 02:48:10|4620.6|4617.8|4619.6|4616.8|4620.6|4617.8|4619.3|4616.5|34
1607309300000|2020-12-07 02:48:20|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4619.1|4616.3|12
1607309310000|2020-12-07 02:48:30|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|3
1607309320000|2020-12-07 02:48:40|4619.9|4617.1|4620.6|4617.8|4620.9|4618.1|4619.6|4616.8|14
1607309330000|2020-12-07 02:48:50|||||||||6
1607309340000|2020-12-07 02:49:00|4620.3|4617.5|4619.9|4617.1|4620.3|4617.5|4619.9|4617.1|8
1607309350000|2020-12-07 02:49:10|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|0
1607309360000|2020-12-07 02:49:20|4619.9|4617.1|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|2
1607309370000|2020-12-07 02:49:30|4620.6|4617.8|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|2
1607309380000|2020-12-07 02:49:40|4620.6|4617.8|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|4
1607309390000|2020-12-07 02:49:50|4620.6|4617.8|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|2
1607309400000|2020-12-07 02:50:00|4620.6|4617.8|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|4
1607309410000|2020-12-07 02:50:10|4620.6|4617.8|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|5
1607309420000|2020-12-07 02:50:20|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|4
1607309430000|2020-12-07 02:50:30|4619.3|4616.5|4619.6|4616.8|4619.6|4616.8|4618.9|4616.1|4
1607309440000|2020-12-07 02:50:40|4619.4|4616.6|4620.9|4618.1|4620.9|4618.1|4619.2|4616.4|5
1607309450000|2020-12-07 02:50:50|||||||||1
1607309460000|2020-12-07 02:51:00|||||||||2
1607309470000|2020-12-07 02:51:10|4621.2|4618.4|4622.6|4619.8|4622.9|4620.1|4621.2|4618.4|36
1607309480000|2020-12-07 02:51:20|4622.9|4620.1|4622.6|4619.8|4622.9|4620.1|4622.6|4619.8|10
1607309490000|2020-12-07 02:51:30|4622.9|4620.1|4622.9|4620.1|4623.6|4620.8|4622.6|4619.8|21
1607309500000|2020-12-07 02:51:40|4623.5|4620.7|4623.9|4621.1|4623.9|4621.1|4623.5|4620.7|26
1607309510000|2020-12-07 02:51:50|4623.6|4620.8|4623.6|4620.8|4623.9|4621.1|4622.9|4620.1|7
1607309520000|2020-12-07 02:52:00|4623.9|4621.1|4623.9|4621.1|4623.9|4621.1|4623.6|4620.8|1
1607309530000|2020-12-07 02:52:10|4623.6|4620.8|4623.6|4620.8|4623.9|4621.1|4622.9|4620.1|14
1607309540000|2020-12-07 02:52:20|4622.9|4620.1|4622.9|4620.1|4623.6|4620.8|4622.9|4620.1|10
1607309550000|2020-12-07 02:52:30|4622.6|4619.8|4621.9|4619.1|4622.6|4619.8|4621.9|4619.1|12
1607309560000|2020-12-07 02:52:40|4621.6|4618.8|4621.9|4619.1|4621.9|4619.1|4621.6|4618.8|1
1607309570000|2020-12-07 02:52:50|4621.6|4618.8|4621.9|4619.1|4621.9|4619.1|4620.9|4618.1|9
1607309580000|2020-12-07 02:53:00|4621.6|4618.8|4621.9|4619.1|4621.9|4619.1|4620.9|4618.1|6
1607309590000|2020-12-07 02:53:10|4622.2|4619.4|4622.4|4619.6|4622.6|4619.8|4621.9|4619.1|13
1607309600000|2020-12-07 02:53:20|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4622.4|4619.6|2
1607309620000|2020-12-07 02:53:40|4622.1|4619.3|4621.6|4618.8|4622.4|4619.6|4621.6|4618.8|9
1607309630000|2020-12-07 02:53:50|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|2
1607309640000|2020-12-07 02:54:00|4622.2|4619.4|4622.1|4619.3|4622.6|4619.8|4621.9|4619.1|12
1607309650000|2020-12-07 02:54:10|4622.4|4619.6|4621.6|4618.8|4622.4|4619.6|4621.6|4618.8|5
1607309660000|2020-12-07 02:54:20|4621.3|4618.5|4620.9|4618.1|4621.4|4618.6|4620.9|4618.1|7
1607309670000|2020-12-07 02:54:30|4621.3|4618.5|4621.6|4618.8|4621.9|4619.1|4621.3|4618.5|0
1607309680000|2020-12-07 02:54:40|4621.3|4618.5|4621.6|4618.8|4621.6|4618.8|4620.9|4618.1|12
1607309690000|2020-12-07 02:54:50|4621.4|4618.6|4621.4|4618.6|4621.6|4618.8|4621.4|4618.6|0
1607309700000|2020-12-07 02:55:00|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|2
1607309710000|2020-12-07 02:55:10|||||||||1
1607309730000|2020-12-07 02:55:30|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|4
1607309740000|2020-12-07 02:55:40|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|8
1607309750000|2020-12-07 02:55:50|||||||||3
1607309760000|2020-12-07 02:56:00|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|3
1607309770000|2020-12-07 02:56:10|||||||||2
1607309780000|2020-12-07 02:56:20|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|0
1607309800000|2020-12-07 02:56:40|||||||||1
1607309820000|2020-12-07 02:57:00|||||||||2
1607309830000|2020-12-07 02:57:10|||||||||1
1607309840000|2020-12-07 02:57:20|||||||||1
1607309850000|2020-12-07 02:57:30|4620.2|4617.4|4619.6|4616.8|4620.2|4617.4|4619.6|4616.8|4
1607309860000|2020-12-07 02:57:40|||||||||3
1607309870000|2020-12-07 02:57:50|||||||||3
1607309880000|2020-12-07 02:58:00|||||||||1
1607309890000|2020-12-07 02:58:10|||||||||1
1607309900000|2020-12-07 02:58:20|||||||||1
1607309920000|2020-12-07 02:58:40|4618.9|4616.1|4617.6|4614.8|4618.9|4616.1|4617.6|4614.8|17
1607309930000|2020-12-07 02:58:50|||||||||8
1607309940000|2020-12-07 02:59:00|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|16
1607309950000|2020-12-07 02:59:10|||||||||2
1607309960000|2020-12-07 02:59:20|||||||||1
1607309970000|2020-12-07 02:59:30|||||||||1
1607309980000|2020-12-07 02:59:40|||||||||2
1607309990000|2020-12-07 02:59:50|||||||||1
1607310000000|2020-12-07 03:00:00|4616.9|4614.1|4616.6|4613.8|4617.6|4614.8|4616.3|4613.5|14
1607310010000|2020-12-07 03:00:10|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|18
1607310030000|2020-12-07 03:00:30|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|28
1607310040000|2020-12-07 03:00:40|4618.3|4615.5|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|7
1607310050000|2020-12-07 03:00:50|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|6
1607310080000|2020-12-07 03:01:20|4618.9|4616.1|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|9
1607310090000|2020-12-07 03:01:30|||||||||1
1607310100000|2020-12-07 03:01:40|4618.9|4616.1|4618.6|4615.8|4618.9|4616.1|4618.6|4615.8|4
1607310130000|2020-12-07 03:02:10|||||||||1
1607310140000|2020-12-07 03:02:20|||||||||1
1607310150000|2020-12-07 03:02:30|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|11
1607310170000|2020-12-07 03:02:50|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|0
1607310180000|2020-12-07 03:03:00|||||||||1
1607310190000|2020-12-07 03:03:10|||||||||1
1607310200000|2020-12-07 03:03:20|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|3
1607310210000|2020-12-07 03:03:30|||||||||2
1607310220000|2020-12-07 03:03:40|4617.3|4614.5|4618.6|4615.8|4618.9|4616.1|4617.1|4614.3|23
1607310230000|2020-12-07 03:03:50|4618.2|4615.4|4617.6|4614.8|4618.2|4615.4|4617.6|4614.8|5
1607310240000|2020-12-07 03:04:00|||||||||1
1607310260000|2020-12-07 03:04:20|||||||||1
1607310270000|2020-12-07 03:04:30|4618.3|4615.5|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|13
1607310280000|2020-12-07 03:04:40|4618.9|4616.1|4619.6|4616.8|4619.9|4617.1|4618.9|4616.1|12
1607310290000|2020-12-07 03:04:50|4618.9|4616.1|4618.6|4615.8|4618.9|4616.1|4618.6|4615.8|5
1607310310000|2020-12-07 03:05:10|4618.3|4615.5|4616.6|4613.8|4618.3|4615.5|4616.6|4613.8|11
1607310320000|2020-12-07 03:05:20|||||||||2
1607310330000|2020-12-07 03:05:30|||||||||28
1607310340000|2020-12-07 03:05:40|||||||||1
1607310350000|2020-12-07 03:05:50|||||||||2
1607310360000|2020-12-07 03:06:00|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|22
1607310370000|2020-12-07 03:06:10|||||||||2
1607310390000|2020-12-07 03:06:30|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|6
1607310400000|2020-12-07 03:06:40|4617.1|4614.3|4616.9|4614.1|4617.6|4614.8|4616.6|4613.8|6
1607310410000|2020-12-07 03:06:50|4617.3|4614.5|4617.1|4614.3|4617.6|4614.8|4616.9|4614.1|8
1607310420000|2020-12-07 03:07:00|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|1
1607310430000|2020-12-07 03:07:10|4617.3|4614.5|4617.3|4614.5|4617.6|4614.8|4617.3|4614.5|0
1607310440000|2020-12-07 03:07:20|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|1
1607310450000|2020-12-07 03:07:30|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|0
1607310460000|2020-12-07 03:07:40|4616.6|4613.8|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|9
1607310470000|2020-12-07 03:07:50|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|1
1607310490000|2020-12-07 03:08:10|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|3
1607310500000|2020-12-07 03:08:20|||||||||2
1607310510000|2020-12-07 03:08:30|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|3
1607310520000|2020-12-07 03:08:40|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|0
1607310530000|2020-12-07 03:08:50|4617.1|4614.3|4617.3|4614.5|4617.3|4614.5|4616.6|4613.8|4
1607310540000|2020-12-07 03:09:00|4617.6|4614.8|4617.3|4614.5|4617.6|4614.8|4617.3|4614.5|0
1607310550000|2020-12-07 03:09:10|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|9
1607310560000|2020-12-07 03:09:20|||||||||1
1607310600000|2020-12-07 03:10:00|||||||||4
1607310610000|2020-12-07 03:10:10|||||||||1
1607310620000|2020-12-07 03:10:20|||||||||5
1607310640000|2020-12-07 03:10:40|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|3
1607310650000|2020-12-07 03:10:50|4616.3|4613.5|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|10
1607310660000|2020-12-07 03:11:00|4616|4613.2|4616.3|4613.5|4616.3|4613.5|4615.9|4613.1|17
1607310670000|2020-12-07 03:11:10|4616.1|4613.3|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|2
1607310710000|2020-12-07 03:11:50|||||||||4
1607310720000|2020-12-07 03:12:00|4616.3|4613.5|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|8
1607310730000|2020-12-07 03:12:10|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4615.3|4612.5|2
1607310740000|2020-12-07 03:12:20|4615.3|4612.5|4614.6|4611.8|4615.3|4612.5|4614.6|4611.8|42
1607310750000|2020-12-07 03:12:30|4614.9|4612.1|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|6
1607310760000|2020-12-07 03:12:40|||||||||3
1607310780000|2020-12-07 03:13:00|4615.9|4613.1|4614.6|4611.8|4616.6|4613.8|4614.6|4611.8|9
1607310790000|2020-12-07 03:13:10|4614.3|4611.5|4614.3|4611.5|4614.3|4611.5|4614.3|4611.5|1
1607310800000|2020-12-07 03:13:20|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|0
1607310810000|2020-12-07 03:13:30|4613.9|4611.1|4613.6|4610.8|4613.9|4611.1|4613.3|4610.5|5
1607310820000|2020-12-07 03:13:40|||||||||1
1607310830000|2020-12-07 03:13:50|4614|4611.2|4612.6|4609.8|4614.3|4611.5|4612.6|4609.8|34
1607310840000|2020-12-07 03:14:00|4613|4610.2|4612.6|4609.8|4613|4610.2|4611.6|4608.8|23
1607310850000|2020-12-07 03:14:10|4612.3|4609.5|4612.6|4609.8|4612.9|4610.1|4612.3|4609.5|2
1607310860000|2020-12-07 03:14:20|||||||||6
1607310870000|2020-12-07 03:14:30|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612.3|4609.5|3
1607310880000|2020-12-07 03:14:40|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612.3|4609.5|1
1607310890000|2020-12-07 03:14:50|||||||||2
1607310900000|2020-12-07 03:15:00|4612.3|4609.5|4612.1|4609.3|4612.3|4609.5|4611.6|4608.8|13
1607310910000|2020-12-07 03:15:10|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|0
1607310920000|2020-12-07 03:15:20|4611.8|4609|4612.3|4609.5|4612.3|4609.5|4611.6|4608.8|20
1607310930000|2020-12-07 03:15:30|4612.6|4609.8|4612.6|4609.8|4613.3|4610.5|4612.6|4609.8|5
1607310940000|2020-12-07 03:15:40|4612.9|4610.1|4613.1|4610.3|4613.3|4610.5|4612.6|4609.8|6
1607310950000|2020-12-07 03:15:50|4613.3|4610.5|4613.6|4610.8|4614.3|4611.5|4613.3|4610.5|17
1607310960000|2020-12-07 03:16:00|4613.3|4610.5|4612.9|4610.1|4613.3|4610.5|4612.9|4610.1|1
1607310970000|2020-12-07 03:16:10|4613.1|4610.3|4612.9|4610.1|4613.3|4610.5|4612.9|4610.1|4
1607310980000|2020-12-07 03:16:20|4613.1|4610.3|4612.9|4610.1|4613.3|4610.5|4612.9|4610.1|5
1607310990000|2020-12-07 03:16:30|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.1|4610.3|2
1607311000000|2020-12-07 03:16:40|||||||||2
1607311020000|2020-12-07 03:17:00|||||||||1
1607311030000|2020-12-07 03:17:10|4613.8|4611|4614.6|4611.8|4614.6|4611.8|4613.8|4611|13
1607311040000|2020-12-07 03:17:20|4614.3|4611.5|4614.6|4611.8|4614.6|4611.8|4613.6|4610.8|4
1607311060000|2020-12-07 03:17:40|||||||||2
1607311070000|2020-12-07 03:17:50|4614.3|4611.5|4613.8|4611|4614.3|4611.5|4613.6|4610.8|15
1607311080000|2020-12-07 03:18:00|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|0
1607311090000|2020-12-07 03:18:10|4613.8|4611|4613.6|4610.8|4614|4611.2|4613.6|4610.8|4
1607311100000|2020-12-07 03:18:20|4613.3|4610.5|4613.3|4610.5|4613.6|4610.8|4613.1|4610.3|15
1607311110000|2020-12-07 03:18:30|4613.1|4610.3|4613.6|4610.8|4613.6|4610.8|4612.9|4610.1|6
1607311120000|2020-12-07 03:18:40|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4612.6|4609.8|1
1607311130000|2020-12-07 03:18:50|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|5
1607311140000|2020-12-07 03:19:00|4614.3|4611.5|4614.3|4611.5|4614.6|4611.8|4613.6|4610.8|2
1607311150000|2020-12-07 03:19:10|4614.6|4611.8|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|4
1607311160000|2020-12-07 03:19:20|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|6
1607311170000|2020-12-07 03:19:30|||||||||1
1607311190000|2020-12-07 03:19:50|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4612.9|4610.1|8
1607311200000|2020-12-07 03:20:00|4613.1|4610.3|4611.6|4608.8|4613.6|4610.8|4611.6|4608.8|9
1607311210000|2020-12-07 03:20:10|||||||||2
1607311230000|2020-12-07 03:20:30|||||||||1
1607311240000|2020-12-07 03:20:40|4611.9|4609.1|4612.6|4609.8|4612.6|4609.8|4611.9|4609.1|13
1607311250000|2020-12-07 03:20:50|4612.9|4610.1|4613.1|4610.3|4613.1|4610.3|4612.9|4610.1|3
1607311260000|2020-12-07 03:21:00|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4612.6|4609.8|7
1607311270000|2020-12-07 03:21:10|||||||||9
1607311300000|2020-12-07 03:21:40|||||||||3
1607311320000|2020-12-07 03:22:00|4613.9|4611.1|4614.3|4611.5|4614.6|4611.8|4613.9|4611.1|3
1607311330000|2020-12-07 03:22:10|4614.1|4611.3|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|5
1607311340000|2020-12-07 03:22:20|||||||||2
1607311360000|2020-12-07 03:22:40|||||||||20
1607311370000|2020-12-07 03:22:50|4614.3|4611.5|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|13
1607311380000|2020-12-07 03:23:00|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4612.9|4610.1|27
1607311390000|2020-12-07 03:23:10|||||||||4
1607311410000|2020-12-07 03:23:30|||||||||6
1607311420000|2020-12-07 03:23:40|4613.3|4610.5|4612.6|4609.8|4613.6|4610.8|4612.6|4609.8|7
1607311430000|2020-12-07 03:23:50|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4612.6|4609.8|14
1607311440000|2020-12-07 03:24:00|4612.9|4610.1|4613.6|4610.8|4613.6|4610.8|4612.6|4609.8|10
1607311450000|2020-12-07 03:24:10|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|2
1607311460000|2020-12-07 03:24:20|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4615.3|4612.5|4
1607311470000|2020-12-07 03:24:30|4614.9|4612.1|4615.1|4612.3|4615.1|4612.3|4614.6|4611.8|67
1607311480000|2020-12-07 03:24:40|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4615.3|4612.5|0
1607311490000|2020-12-07 03:24:50|4615.9|4613.1|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|7
1607311510000|2020-12-07 03:25:10|4615.2|4612.4|4613.6|4610.8|4615.2|4612.4|4613.6|4610.8|13
1607311520000|2020-12-07 03:25:20|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|0
1607311530000|2020-12-07 03:25:30|4614.3|4611.5|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|12
1607311550000|2020-12-07 03:25:50|4613.4|4610.6|4613.6|4610.8|4613.6|4610.8|4612.9|4610.1|10
1607311560000|2020-12-07 03:26:00|4613.4|4610.6|4613.4|4610.6|4613.6|4610.8|4612.9|4610.1|4
1607311570000|2020-12-07 03:26:10|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.1|4610.3|2
1607311580000|2020-12-07 03:26:20|4613.4|4610.6|4613.6|4610.8|4613.6|4610.8|4612.9|4610.1|3
1607311590000|2020-12-07 03:26:30|||||||||1
1607311600000|2020-12-07 03:26:40|4613.8|4611|4613.6|4610.8|4613.8|4611|4613.6|4610.8|4
1607311610000|2020-12-07 03:26:50|4614.4|4611.6|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|1
1607311620000|2020-12-07 03:27:00|4613.8|4611|4614.1|4611.3|4614.1|4611.3|4613.6|4610.8|1
1607311630000|2020-12-07 03:27:10|4613.9|4611.1|4614.1|4611.3|4614.1|4611.3|4613.9|4611.1|0
1607311640000|2020-12-07 03:27:20|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|0
1607311650000|2020-12-07 03:27:30|4613.6|4610.8|4612.6|4609.8|4613.6|4610.8|4612.6|4609.8|18
1607311660000|2020-12-07 03:27:40|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612.3|4609.5|2
1607311690000|2020-12-07 03:28:10|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4612.8|4610|3
1607311710000|2020-12-07 03:28:30|4614.3|4611.5|4614.6|4611.8|4614.6|4611.8|4613.6|4610.8|4
1607311720000|2020-12-07 03:28:40|4614.3|4611.5|4613.6|4610.8|4614.3|4611.5|4613.6|4610.8|5
1607311750000|2020-12-07 03:29:10|||||||||3
1607311760000|2020-12-07 03:29:20|4613.3|4610.5|4612.6|4609.8|4613.6|4610.8|4612.2|4609.4|22
1607311770000|2020-12-07 03:29:30|4612.9|4610.1|4615.6|4612.8|4615.6|4612.8|4612.9|4610.1|19
1607311780000|2020-12-07 03:29:40|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|3
1607311790000|2020-12-07 03:29:50|4613.9|4611.1|4613.9|4611.1|4614.6|4611.8|4613.9|4611.1|7
1607311800000|2020-12-07 03:30:00|4613.6|4610.8|4614.6|4611.8|4614.6|4611.8|4613.6|4610.8|4
1607311810000|2020-12-07 03:30:10|||||||||3
1607311820000|2020-12-07 03:30:20|4613.9|4611.1|4614.1|4611.3|4614.6|4611.8|4613.6|4610.8|1
1607311830000|2020-12-07 03:30:30|4613.9|4611.1|4614.1|4611.3|4614.4|4611.6|4613.6|4610.8|0
1607311840000|2020-12-07 03:30:40|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|1
1607311860000|2020-12-07 03:31:00|4614.6|4611.8|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|7
1607311870000|2020-12-07 03:31:10|4614.6|4611.8|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|3
1607311890000|2020-12-07 03:31:30|||||||||2
1607311910000|2020-12-07 03:31:50|4612.9|4610.1|4612.6|4609.8|4612.9|4610.1|4612.6|4609.8|8
1607311920000|2020-12-07 03:32:00|4612.8|4610|4613.6|4610.8|4613.6|4610.8|4612.8|4610|1
1607311930000|2020-12-07 03:32:10|||||||||1
1607311970000|2020-12-07 03:32:50|||||||||1
1607311980000|2020-12-07 03:33:00|4613.9|4611.1|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|3
1607312000000|2020-12-07 03:33:20|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4615.3|4612.5|3
1607312010000|2020-12-07 03:33:30|4615.2|4612.4|4614.6|4611.8|4615.2|4612.4|4614.6|4611.8|5
1607312020000|2020-12-07 03:33:40|4615.6|4612.8|4614.6|4611.8|4615.6|4612.8|4614.6|4611.8|5
1607312030000|2020-12-07 03:33:50|4614.8|4612|4615.6|4612.8|4615.6|4612.8|4614.6|4611.8|1
1607312040000|2020-12-07 03:34:00|4615.4|4612.6|4615.6|4612.8|4615.6|4612.8|4615.3|4612.5|2
1607312050000|2020-12-07 03:34:10|||||||||1
1607312060000|2020-12-07 03:34:20|4615.8|4613|4616.6|4613.8|4616.6|4613.8|4615.8|4613|3
1607312070000|2020-12-07 03:34:30|4616.1|4613.3|4616.6|4613.8|4616.6|4613.8|4616.1|4613.3|2
1607312080000|2020-12-07 03:34:40|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|2
1607312090000|2020-12-07 03:34:50|||||||||1
1607312100000|2020-12-07 03:35:00|||||||||1
1607312110000|2020-12-07 03:35:10|4617.6|4614.8|4616.6|4613.8|4617.6|4614.8|4616.6|4613.8|9
1607312140000|2020-12-07 03:35:40|4616.8|4614|4617.6|4614.8|4617.6|4614.8|4616.8|4614|6
1607312150000|2020-12-07 03:35:50|||||||||2
1607312160000|2020-12-07 03:36:00|||||||||5
1607312170000|2020-12-07 03:36:10|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|2
1607312210000|2020-12-07 03:36:50|||||||||2
1607312220000|2020-12-07 03:37:00|4617.4|4614.6|4618.1|4615.3|4618.6|4615.8|4617.4|4614.6|24
1607312230000|2020-12-07 03:37:10|4618.3|4615.5|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|4
1607312250000|2020-12-07 03:37:30|||||||||1
1607312260000|2020-12-07 03:37:40|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|0
1607312270000|2020-12-07 03:37:50|||||||||1
1607312290000|2020-12-07 03:38:10|||||||||1
1607312300000|2020-12-07 03:38:20|4617.4|4614.6|4616.9|4614.1|4617.4|4614.6|4616.9|4614.1|6
1607312310000|2020-12-07 03:38:30|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|1
1607312320000|2020-12-07 03:38:40|||||||||1
1607312330000|2020-12-07 03:38:50|4616.2|4613.4|4616.3|4613.5|4616.3|4613.5|4615.9|4613.1|12
1607312340000|2020-12-07 03:39:00|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|2
1607312360000|2020-12-07 03:39:20|4617.1|4614.3|4616.6|4613.8|4617.1|4614.3|4616.6|4613.8|2
1607312380000|2020-12-07 03:39:40|4617.1|4614.3|4616.9|4614.1|4617.3|4614.5|4616.6|4613.8|9
1607312390000|2020-12-07 03:39:50|4617.1|4614.3|4617.3|4614.5|4617.3|4614.5|4616.6|4613.8|1
1607312400000|2020-12-07 03:40:00|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|4
1607312410000|2020-12-07 03:40:10|4617.3|4614.5|4616.6|4613.8|4617.3|4614.5|4616.6|4613.8|1
1607312420000|2020-12-07 03:40:20|4616.9|4614.1|4616.9|4614.1|4617.6|4614.8|4616.6|4613.8|2
1607312430000|2020-12-07 03:40:30|4617.1|4614.3|4617.6|4614.8|4617.6|4614.8|4617.1|4614.3|8
1607312440000|2020-12-07 03:40:40|4617.9|4615.1|4617.6|4614.8|4618|4615.2|4617.6|4614.8|7
1607312450000|2020-12-07 03:40:50|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|15
1607312490000|2020-12-07 03:41:30|4617.9|4615.1|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|9
1607312510000|2020-12-07 03:41:50|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|6
1607312520000|2020-12-07 03:42:00|4618.3|4615.5|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|11
1607312570000|2020-12-07 03:42:50|4617.8|4615|4618.6|4615.8|4618.6|4615.8|4617.8|4615|5
1607312590000|2020-12-07 03:43:10|4618.4|4615.6|4618.1|4615.3|4618.4|4615.6|4617.9|4615.1|4
1607312600000|2020-12-07 03:43:20|4618.3|4615.5|4618.6|4615.8|4618.8|4616|4617.6|4614.8|36
1607312610000|2020-12-07 03:43:30|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|0
1607312620000|2020-12-07 03:43:40|4618.6|4615.8|4618.3|4615.5|4618.6|4615.8|4618.3|4615.5|7
1607312630000|2020-12-07 03:43:50|4618.1|4615.3|4618.3|4615.5|4618.3|4615.5|4618.1|4615.3|1
1607312640000|2020-12-07 03:44:00|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4617.8|4615|2
1607312650000|2020-12-07 03:44:10|||||||||251
1607312660000|2020-12-07 03:44:20|4617.8|4615|4617.6|4614.8|4618.3|4615.5|4617.6|4614.8|2
1607312710000|2020-12-07 03:45:10|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|3
1607312760000|2020-12-07 03:46:00|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|0
1607312800000|2020-12-07 03:46:40|||||||||1
1607312820000|2020-12-07 03:47:00|4617.3|4614.5|4616.9|4614.1|4617.6|4614.8|4616.6|4613.8|3
1607312830000|2020-12-07 03:47:10|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|1
1607312840000|2020-12-07 03:47:20|4616.9|4614.1|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|0
1607312870000|2020-12-07 03:47:50|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|0
1607312880000|2020-12-07 03:48:00|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|1
1607312890000|2020-12-07 03:48:10|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|7
1607312900000|2020-12-07 03:48:20|||||||||1
1607312910000|2020-12-07 03:48:30|4617.1|4614.3|4618.9|4616.1|4618.9|4616.1|4617.1|4614.3|25
1607312920000|2020-12-07 03:48:40|4618.3|4615.5|4618.9|4616.1|4618.9|4616.1|4618.3|4615.5|5
1607312930000|2020-12-07 03:48:50|||||||||2
1607312940000|2020-12-07 03:49:00|4619.1|4616.3|4619.9|4617.1|4619.9|4617.1|4619.1|4616.3|2
1607312950000|2020-12-07 03:49:10|4620.1|4617.3|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|8
1607312960000|2020-12-07 03:49:20|4621.1|4618.3|4620.9|4618.1|4621.1|4618.3|4620.9|4618.1|17
1607312970000|2020-12-07 03:49:30|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|5
1607312980000|2020-12-07 03:49:40|4620.1|4617.3|4620.4|4617.6|4620.4|4617.6|4620.1|4617.3|2
1607312990000|2020-12-07 03:49:50|4619.9|4617.1|4619.9|4617.1|4620.1|4617.3|4619.9|4617.1|6
1607313000000|2020-12-07 03:50:00|4620.3|4617.5|4620.6|4617.8|4620.6|4617.8|4620.3|4617.5|2
1607313010000|2020-12-07 03:50:10|||||||||1
1607313030000|2020-12-07 03:50:30|4620.9|4618.1|4620.6|4617.8|4621.1|4618.3|4620.6|4617.8|17
1607313040000|2020-12-07 03:50:40|4620.9|4618.1|4620.6|4617.8|4621.1|4618.3|4620.6|4617.8|2
1607313050000|2020-12-07 03:50:50|||||||||1
1607313060000|2020-12-07 03:51:00|||||||||2
1607313070000|2020-12-07 03:51:10|||||||||1
1607313080000|2020-12-07 03:51:20|||||||||2
1607313100000|2020-12-07 03:51:40|||||||||1
1607313110000|2020-12-07 03:51:50|||||||||1
1607313120000|2020-12-07 03:52:00|||||||||1
1607313130000|2020-12-07 03:52:10|||||||||1
1607313140000|2020-12-07 03:52:20|||||||||2
1607313160000|2020-12-07 03:52:40|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|7
1607313170000|2020-12-07 03:52:50|4620.1|4617.3|4619.9|4617.1|4620.1|4617.3|4619.9|4617.1|3
1607313180000|2020-12-07 03:53:00|4620.2|4617.4|4620.6|4617.8|4620.6|4617.8|4620.2|4617.4|10
1607313190000|2020-12-07 03:53:10|4619.9|4617.1|4620.4|4617.6|4620.4|4617.6|4619.9|4617.1|2
1607313200000|2020-12-07 03:53:20|4620.6|4617.8|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|0
1607313210000|2020-12-07 03:53:30|||||||||3
1607313220000|2020-12-07 03:53:40|4620.6|4617.8|4620.4|4617.6|4620.6|4617.8|4619.9|4617.1|14
1607313230000|2020-12-07 03:53:50|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|0
1607313260000|2020-12-07 03:54:20|4620.3|4617.5|4620.4|4617.6|4620.6|4617.8|4620.3|4617.5|7
1607313270000|2020-12-07 03:54:30|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|0
1607313280000|2020-12-07 03:54:40|4619.4|4616.6|4619.9|4617.1|4619.9|4617.1|4619.4|4616.6|7
1607313290000|2020-12-07 03:54:50|4619.4|4616.6|4619.9|4617.1|4619.9|4617.1|4619.4|4616.6|9
1607313300000|2020-12-07 03:55:00|||||||||2
1607313310000|2020-12-07 03:55:10|||||||||1
1607313320000|2020-12-07 03:55:20|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|2
1607313330000|2020-12-07 03:55:30|4618.9|4616.1|4619.6|4616.8|4619.6|4616.8|4618.9|4616.1|15
1607313350000|2020-12-07 03:55:50|||||||||1
1607313380000|2020-12-07 03:56:20|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|11
1607313390000|2020-12-07 03:56:30|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|0
1607313410000|2020-12-07 03:56:50|4619.6|4616.8|4618.9|4616.1|4619.6|4616.8|4618.9|4616.1|11
1607313470000|2020-12-07 03:57:50|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|0
1607313510000|2020-12-07 03:58:30|||||||||1
1607313520000|2020-12-07 03:58:40|4618.2|4615.4|4617.9|4615.1|4618.3|4615.5|4617.9|4615.1|15
1607313530000|2020-12-07 03:58:50|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.4|4614.6|6
1607313540000|2020-12-07 03:59:00|||||||||3
1607313550000|2020-12-07 03:59:10|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|18
1607313560000|2020-12-07 03:59:20|||||||||3
1607313580000|2020-12-07 03:59:40|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|2
1607313590000|2020-12-07 03:59:50|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|2
1607313610000|2020-12-07 04:00:10|4617.1|4614.3|4617.4|4614.6|4617.6|4614.8|4616.9|4614.1|4
1607313620000|2020-12-07 04:00:20|4617.1|4614.3|4616.9|4614.1|4617.1|4614.3|4616.9|4614.1|11
1607313630000|2020-12-07 04:00:30|4617.4|4614.6|4617.6|4614.8|4617.6|4614.8|4617.1|4614.3|8
1607313640000|2020-12-07 04:00:40|||||||||3
1607313650000|2020-12-07 04:00:50|||||||||2
1607313660000|2020-12-07 04:01:00|4617.4|4614.6|4617.1|4614.3|4617.6|4614.8|4616.9|4614.1|11
1607313670000|2020-12-07 04:01:10|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|1
1607313680000|2020-12-07 04:01:20|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4616.9|4614.1|0
1607313690000|2020-12-07 04:01:30|4617.2|4614.4|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|1
1607313700000|2020-12-07 04:01:40|4617.1|4614.3|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|11
1607313710000|2020-12-07 04:01:50|4616.6|4613.8|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|36
1607313720000|2020-12-07 04:02:00|4615.3|4612.5|4613.9|4611.1|4615.6|4612.8|4613.6|4610.8|38
1607313730000|2020-12-07 04:02:10|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|3
1607313740000|2020-12-07 04:02:20|||||||||1
1607313750000|2020-12-07 04:02:30|||||||||11
1607313760000|2020-12-07 04:02:40|||||||||2
1607313780000|2020-12-07 04:03:00|4613.1|4610.3|4613.6|4610.8|4613.6|4610.8|4613.1|4610.3|10
1607313790000|2020-12-07 04:03:10|4613.9|4611.1|4614.6|4611.8|4614.6|4611.8|4613.6|4610.8|8
1607313800000|2020-12-07 04:03:20|4614.9|4612.1|4614.6|4611.8|4614.9|4612.1|4614.6|4611.8|0
1607313830000|2020-12-07 04:03:50|4614.9|4612.1|4614.6|4611.8|4614.9|4612.1|4614.6|4611.8|2
1607313850000|2020-12-07 04:04:10|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|1
1607313860000|2020-12-07 04:04:20|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|1
1607313870000|2020-12-07 04:04:30|||||||||1
1607313880000|2020-12-07 04:04:40|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|8
1607313890000|2020-12-07 04:04:50|4615.4|4612.6|4614.6|4611.8|4615.6|4612.8|4614.6|4611.8|4
1607313910000|2020-12-07 04:05:10|4614.8|4612|4615.6|4612.8|4615.6|4612.8|4614.8|4612|0
1607313920000|2020-12-07 04:05:20|4614.6|4611.8|4615.6|4612.8|4615.6|4612.8|4614.6|4611.8|4
1607313940000|2020-12-07 04:05:40|||||||||2
1607313950000|2020-12-07 04:05:50|4616|4613.2|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|11
1607313960000|2020-12-07 04:06:00|||||||||2
1607313980000|2020-12-07 04:06:20|4615.8|4613|4616.6|4613.8|4616.6|4613.8|4615.8|4613|7
1607313990000|2020-12-07 04:06:30|4615.9|4613.1|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|2
1607314000000|2020-12-07 04:06:40|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|2
1607314020000|2020-12-07 04:07:00|4615.6|4612.8|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|8
1607314040000|2020-12-07 04:07:20|4616.8|4614|4616.6|4613.8|4617.6|4614.8|4616.6|4613.8|8
1607314050000|2020-12-07 04:07:30|||||||||3
1607314060000|2020-12-07 04:07:40|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|0
1607314080000|2020-12-07 04:08:00|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|3
1607314090000|2020-12-07 04:08:10|4618|4615.2|4617.6|4614.8|4618|4615.2|4617.6|4614.8|20
1607314100000|2020-12-07 04:08:20|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|11
1607314110000|2020-12-07 04:08:30|4619.1|4616.3|4618.6|4615.8|4619.1|4616.3|4618.6|4615.8|13
1607314120000|2020-12-07 04:08:40|||||||||1
1607314140000|2020-12-07 04:09:00|4618.4|4615.6|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|7
1607314160000|2020-12-07 04:09:20|||||||||2
1607314170000|2020-12-07 04:09:30|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4617.6|4614.8|5
1607314180000|2020-12-07 04:09:40|4618|4615.2|4618.6|4615.8|4618.6|4615.8|4617.8|4615|0
1607314190000|2020-12-07 04:09:50|4618.4|4615.6|4617.8|4615|4618.4|4615.6|4617.8|4615|3
1607314200000|2020-12-07 04:10:00|4617.6|4614.8|4617.6|4614.8|4618.6|4615.8|4617.6|4614.8|5
1607314210000|2020-12-07 04:10:10|||||||||1
1607314220000|2020-12-07 04:10:20|4617.8|4615|4617.6|4614.8|4617.8|4615|4617.6|4614.8|0
1607314230000|2020-12-07 04:10:30|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|3
1607314240000|2020-12-07 04:10:40|||||||||1
1607314270000|2020-12-07 04:11:10|4618.1|4615.3|4618.1|4615.3|4618.3|4615.5|4617.9|4615.1|3
1607314280000|2020-12-07 04:11:20|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|1
1607314290000|2020-12-07 04:11:30|||||||||1
1607314300000|2020-12-07 04:11:40|4617.8|4615|4617.6|4614.8|4617.8|4615|4617.6|4614.8|3
1607314310000|2020-12-07 04:11:50|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|1
1607314330000|2020-12-07 04:12:10|4617.3|4614.5|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|11
1607314340000|2020-12-07 04:12:20|4617.1|4614.3|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|6
1607314350000|2020-12-07 04:12:30|||||||||1
1607314370000|2020-12-07 04:12:50|||||||||1
1607314400000|2020-12-07 04:13:20|||||||||1
1607314420000|2020-12-07 04:13:40|||||||||1
1607314430000|2020-12-07 04:13:50|||||||||1
1607314450000|2020-12-07 04:14:10|||||||||1
1607314460000|2020-12-07 04:14:20|||||||||2
1607314480000|2020-12-07 04:14:40|||||||||1
1607314500000|2020-12-07 04:15:00|||||||||1
1607314520000|2020-12-07 04:15:20|||||||||1
1607314560000|2020-12-07 04:16:00|||||||||1
1607314570000|2020-12-07 04:16:10|||||||||1
1607314610000|2020-12-07 04:16:50|4617.3|4614.5|4616.6|4613.8|4617.6|4614.8|4616.6|4613.8|22
1607314620000|2020-12-07 04:17:00|4616.8|4614|4618.6|4615.8|4618.6|4615.8|4616.8|4614|10
1607314630000|2020-12-07 04:17:10|4618.3|4615.5|4618.6|4615.8|4618.6|4615.8|4618.3|4615.5|1
1607314640000|2020-12-07 04:17:20|||||||||10
1607314670000|2020-12-07 04:17:50|||||||||1
1607314680000|2020-12-07 04:18:00|4618.3|4615.5|4618.6|4615.8|4618.6|4615.8|4618.3|4615.5|0
1607314700000|2020-12-07 04:18:20|||||||||6
1607314710000|2020-12-07 04:18:30|||||||||2
1607314720000|2020-12-07 04:18:40|||||||||2
1607314760000|2020-12-07 04:19:20|4618.8|4616|4619.3|4616.5|4619.3|4616.5|4618.6|4615.8|11
1607314770000|2020-12-07 04:19:30|4618.8|4616|4618.6|4615.8|4618.8|4616|4618.6|4615.8|5
1607314790000|2020-12-07 04:19:50|||||||||1
1607314800000|2020-12-07 04:20:00|4618.3|4615.5|4618.6|4615.8|4618.6|4615.8|4618.3|4615.5|0
1607314810000|2020-12-07 04:20:10|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|0
1607314820000|2020-12-07 04:20:20|4618.6|4615.8|4618.6|4615.8|4618.8|4616|4618.6|4615.8|10
1607314850000|2020-12-07 04:20:50|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|3
1607314860000|2020-12-07 04:21:00|4618|4615.2|4617.6|4614.8|4618|4615.2|4617.6|4614.8|9
1607314870000|2020-12-07 04:21:10|4617.8|4615|4617.6|4614.8|4617.8|4615|4617.6|4614.8|7
1607314890000|2020-12-07 04:21:30|4617.8|4615|4618.3|4615.5|4618.3|4615.5|4617.8|4615|0
1607314920000|2020-12-07 04:22:00|4618|4615.2|4617.6|4614.8|4618|4615.2|4617.6|4614.8|12
1607314950000|2020-12-07 04:22:30|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|1
1607314980000|2020-12-07 04:23:00|4618.1|4615.3|4617.6|4614.8|4618.1|4615.3|4617.6|4614.8|2
1607314990000|2020-12-07 04:23:10|4617.9|4615.1|4617.8|4615|4618.3|4615.5|4617.8|4615|0
1607315000000|2020-12-07 04:23:20|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4618|4615.2|0
1607315010000|2020-12-07 04:23:30|||||||||7
1607315030000|2020-12-07 04:23:50|||||||||1
1607315050000|2020-12-07 04:24:10|||||||||1
1607315070000|2020-12-07 04:24:30|||||||||1
1607315080000|2020-12-07 04:24:40|4617.6|4614.8|4617.3|4614.5|4617.6|4614.8|4617.3|4614.5|14
1607315100000|2020-12-07 04:25:00|||||||||1
1607315110000|2020-12-07 04:25:10|||||||||1
1607315140000|2020-12-07 04:25:40|4617.1|4614.3|4617.3|4614.5|4617.3|4614.5|4616.6|4613.8|10
1607315160000|2020-12-07 04:26:00|4617|4614.2|4616.6|4613.8|4617.3|4614.5|4616.6|4613.8|7
1607315170000|2020-12-07 04:26:10|||||||||2
1607315190000|2020-12-07 04:26:30|4615.9|4613.1|4615.3|4612.5|4615.9|4613.1|4615.3|4612.5|7
1607315210000|2020-12-07 04:26:50|4616.3|4613.5|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|19
1607315220000|2020-12-07 04:27:00|4616.1|4613.3|4615.8|4613|4616.3|4613.5|4615.8|4613|6
1607315230000|2020-12-07 04:27:10|4615.6|4612.8|4615.6|4612.8|4615.8|4613|4615.6|4612.8|3
1607315250000|2020-12-07 04:27:30|4616|4613.2|4616.3|4613.5|4616.3|4613.5|4616|4613.2|6
1607315270000|2020-12-07 04:27:50|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|1
1607315310000|2020-12-07 04:28:30|4615.6|4612.8|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|9
1607315320000|2020-12-07 04:28:40|4615.8|4613|4616.3|4613.5|4616.6|4613.8|4615.6|4612.8|5
1607315330000|2020-12-07 04:28:50|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|1
1607315350000|2020-12-07 04:29:10|||||||||1
1607315360000|2020-12-07 04:29:20|4615.7|4612.9|4615.6|4612.8|4615.7|4612.9|4614.9|4612.1|47
1607315370000|2020-12-07 04:29:30|4615.1|4612.3|4615.1|4612.3|4615.1|4612.3|4614.9|4612.1|4
1607315380000|2020-12-07 04:29:40|4614.9|4612.1|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|2
1607315390000|2020-12-07 04:29:50|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|8
1607315400000|2020-12-07 04:30:00|4615.3|4612.5|4615.6|4612.8|4615.6|4612.8|4615.3|4612.5|4
1607315410000|2020-12-07 04:30:10|4615.3|4612.5|4615.1|4612.3|4615.6|4612.8|4615.1|4612.3|5
1607315420000|2020-12-07 04:30:20|4614.9|4612.1|4615.4|4612.6|4615.6|4612.8|4614.9|4612.1|8
1607315430000|2020-12-07 04:30:30|4614.9|4612.1|4616.3|4613.5|4616.6|4613.8|4614.9|4612.1|19
1607315440000|2020-12-07 04:30:40|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|2
1607315450000|2020-12-07 04:30:50|4616.3|4613.5|4616.6|4613.8|4616.9|4614.1|4616.3|4613.5|4
1607315470000|2020-12-07 04:31:10|||||||||1
1607315490000|2020-12-07 04:31:30|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|0
1607315500000|2020-12-07 04:31:40|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|0
1607315510000|2020-12-07 04:31:50|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|5
1607315530000|2020-12-07 04:32:10|||||||||1
1607315570000|2020-12-07 04:32:50|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.1|4614.3|0
1607315580000|2020-12-07 04:33:00|4616.6|4613.8|4617.1|4614.3|4617.3|4614.5|4616.6|4613.8|6
1607315590000|2020-12-07 04:33:10|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|0
1607315600000|2020-12-07 04:33:20|4617.3|4614.5|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|3
1607315610000|2020-12-07 04:33:30|4617.3|4614.5|4617.1|4614.3|4617.6|4614.8|4616.9|4614.1|11
1607315620000|2020-12-07 04:33:40|4616.9|4614.1|4616.9|4614.1|4617.1|4614.3|4616.9|4614.1|0
1607315630000|2020-12-07 04:33:50|4617.1|4614.3|4616.9|4614.1|4617.1|4614.3|4616.9|4614.1|0
1607315650000|2020-12-07 04:34:10|||||||||2
1607315660000|2020-12-07 04:34:20|4617.1|4614.3|4617.1|4614.3|4617.1|4614.3|4616.9|4614.1|0
1607315670000|2020-12-07 04:34:30|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|0
1607315690000|2020-12-07 04:34:50|4617.1|4614.3|4617.1|4614.3|4617.1|4614.3|4617.1|4614.3|1
1607315700000|2020-12-07 04:35:00|4617.3|4614.5|4616.9|4614.1|4617.3|4614.5|4616.6|4613.8|2
1607315720000|2020-12-07 04:35:20|4616.6|4613.8|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|14
1607315730000|2020-12-07 04:35:30|4615.3|4612.5|4615.9|4613.1|4615.9|4613.1|4615.1|4612.3|3
1607315770000|2020-12-07 04:36:10|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|4616.6|4613.8|9
1607315780000|2020-12-07 04:36:20|4616.1|4613.3|4616.1|4613.3|4616.1|4613.3|4615.9|4613.1|2
1607315790000|2020-12-07 04:36:30|4615.9|4613.1|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|1
1607315800000|2020-12-07 04:36:40|4616|4613.2|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|10
1607315810000|2020-12-07 04:36:50|4615.9|4613.1|4615.6|4612.8|4616.1|4613.3|4615.6|4612.8|1
1607315900000|2020-12-07 04:38:20|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|13
1607315910000|2020-12-07 04:38:30|4616.9|4614.1|4616.4|4613.6|4616.9|4614.1|4615.6|4612.8|15
1607315920000|2020-12-07 04:38:40|4616.3|4613.5|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|2
1607315990000|2020-12-07 04:39:50|4616.4|4613.6|4616.6|4613.8|4616.6|4613.8|4616.4|4613.6|2
1607316010000|2020-12-07 04:40:10|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|4
1607316020000|2020-12-07 04:40:20|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|0
1607316030000|2020-12-07 04:40:30|4616.1|4613.3|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|10
1607316040000|2020-12-07 04:40:40|||||||||8
1607316080000|2020-12-07 04:41:20|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|0
1607316090000|2020-12-07 04:41:30|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|1
1607316120000|2020-12-07 04:42:00|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|6
1607316140000|2020-12-07 04:42:20|4616.1|4613.3|4615.9|4613.1|4616.3|4613.5|4615.9|4613.1|9
1607316150000|2020-12-07 04:42:30|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|0
1607316170000|2020-12-07 04:42:50|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|1
1607316190000|2020-12-07 04:43:10|||||||||2
1607316200000|2020-12-07 04:43:20|4615.6|4612.8|4615.9|4613.1|4616.3|4613.5|4615.6|4612.8|3
1607316220000|2020-12-07 04:43:40|||||||||1
1607316230000|2020-12-07 04:43:50|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|3
1607316240000|2020-12-07 04:44:00|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|5
1607316250000|2020-12-07 04:44:10|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|0
1607316260000|2020-12-07 04:44:20|4615.6|4612.8|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|1
1607316280000|2020-12-07 04:44:40|||||||||1
1607316310000|2020-12-07 04:45:10|4615.3|4612.5|4614.9|4612.1|4615.3|4612.5|4614.9|4612.1|5
1607316340000|2020-12-07 04:45:40|||||||||1
1607316350000|2020-12-07 04:45:50|4615.3|4612.5|4614.9|4612.1|4615.6|4612.8|4614.9|4612.1|11
1607316360000|2020-12-07 04:46:00|||||||||4
1607316370000|2020-12-07 04:46:10|||||||||5
1607316410000|2020-12-07 04:46:50|||||||||1
1607316420000|2020-12-07 04:47:00|||||||||1
1607316430000|2020-12-07 04:47:10|||||||||7
1607316440000|2020-12-07 04:47:20|||||||||1
1607316450000|2020-12-07 04:47:30|||||||||1
1607316460000|2020-12-07 04:47:40|||||||||5
1607316490000|2020-12-07 04:48:10|4614.6|4611.8|4611.9|4609.1|4614.6|4611.8|4611.6|4608.8|29
1607316500000|2020-12-07 04:48:20|4611.6|4608.8|4611.6|4608.8|4611.9|4609.1|4611.6|4608.8|15
1607316510000|2020-12-07 04:48:30|||||||||4
1607316520000|2020-12-07 04:48:40|||||||||2
1607316530000|2020-12-07 04:48:50|4611.3|4608.5|4611.6|4608.8|4611.6|4608.8|4610.9|4608.1|18
1607316540000|2020-12-07 04:49:00|4611.4|4608.6|4610.9|4608.1|4611.4|4608.6|4610.9|4608.1|9
1607316550000|2020-12-07 04:49:10|4611.3|4608.5|4611.6|4608.8|4611.6|4608.8|4611.3|4608.5|3
1607316560000|2020-12-07 04:49:20|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.6|4608.8|3
1607316570000|2020-12-07 04:49:30|4611.6|4608.8|4611.9|4609.1|4611.9|4609.1|4611.6|4608.8|1
1607316580000|2020-12-07 04:49:40|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|1
1607316590000|2020-12-07 04:49:50|||||||||3
1607316600000|2020-12-07 04:50:00|||||||||1
1607316610000|2020-12-07 04:50:10|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|23
1607316630000|2020-12-07 04:50:30|4612.1|4609.3|4612.3|4609.5|4612.3|4609.5|4611.9|4609.1|7
1607316640000|2020-12-07 04:50:40|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|0
1607316650000|2020-12-07 04:50:50|||||||||2
1607316660000|2020-12-07 04:51:00|4613.6|4610.8|4612.9|4610.1|4613.6|4610.8|4612.6|4609.8|10
1607316670000|2020-12-07 04:51:10|4612.6|4609.8|4613.6|4610.8|4613.6|4610.8|4612.6|4609.8|5
1607316700000|2020-12-07 04:51:40|4613.1|4610.3|4613.6|4610.8|4613.6|4610.8|4612.9|4610.1|4
1607316710000|2020-12-07 04:51:50|4613.3|4610.5|4612.6|4609.8|4613.3|4610.5|4611.9|4609.1|10
1607316720000|2020-12-07 04:52:00|4612.4|4609.6|4612.6|4609.8|4612.6|4609.8|4612.4|4609.6|2
1607316730000|2020-12-07 04:52:10|||||||||1
1607316740000|2020-12-07 04:52:20|||||||||2
1607316760000|2020-12-07 04:52:40|4611.9|4609.1|4611.9|4609.1|4612.4|4609.6|4611.9|4609.1|6
1607316780000|2020-12-07 04:53:00|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.3|4608.5|6
1607316790000|2020-12-07 04:53:10|4611.4|4608.6|4611.6|4608.8|4611.6|4608.8|4610.6|4607.8|3
1607316800000|2020-12-07 04:53:20|4611.1|4608.3|4610.9|4608.1|4611.3|4608.5|4610.9|4608.1|8
1607316810000|2020-12-07 04:53:30|4611.1|4608.3|4611.6|4608.8|4611.6|4608.8|4611.1|4608.3|2
1607316820000|2020-12-07 04:53:40|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.6|4608.8|4
1607316830000|2020-12-07 04:53:50|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|0
1607316850000|2020-12-07 04:54:10|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|0
1607316870000|2020-12-07 04:54:30|4612.1|4609.3|4612.6|4609.8|4612.6|4609.8|4611.9|4609.1|2
1607316880000|2020-12-07 04:54:40|4612.1|4609.3|4612.6|4609.8|4612.6|4609.8|4612.1|4609.3|1
1607316890000|2020-12-07 04:54:50|4612.3|4609.5|4612.4|4609.6|4612.4|4609.6|4611.9|4609.1|1
1607316900000|2020-12-07 04:55:00|4612.6|4609.8|4612.4|4609.6|4612.6|4609.8|4612.4|4609.6|0
1607316910000|2020-12-07 04:55:10|4611.9|4609.1|4612.6|4609.8|4612.6|4609.8|4611.9|4609.1|2
1607316950000|2020-12-07 04:55:50|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4611.9|4609.1|6
1607316960000|2020-12-07 04:56:00|||||||||6
1607316970000|2020-12-07 04:56:10|4612.9|4610.1|4612.9|4610.1|4612.9|4610.1|4612.9|4610.1|1
1607316980000|2020-12-07 04:56:20|4612.6|4609.8|4612.6|4609.8|4613.3|4610.5|4612.6|4609.8|7
1607317000000|2020-12-07 04:56:40|||||||||1
1607317060000|2020-12-07 04:57:40|4613|4610.2|4613|4610.2|4613.6|4610.8|4613|4610.2|5
1607317070000|2020-12-07 04:57:50|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|2
1607317080000|2020-12-07 04:58:00|4614|4611.2|4613.6|4610.8|4614|4611.2|4613.6|4610.8|4
1607317090000|2020-12-07 04:58:10|4613.3|4610.5|4612.6|4609.8|4613.3|4610.5|4612.6|4609.8|5
1607317100000|2020-12-07 04:58:20|||||||||2
1607317120000|2020-12-07 04:58:40|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612|4609.2|14
1607317130000|2020-12-07 04:58:50|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612.3|4609.5|0
1607317150000|2020-12-07 04:59:10|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|0
1607317160000|2020-12-07 04:59:20|4612.6|4609.8|4613|4610.2|4613|4610.2|4612.6|4609.8|1
1607317170000|2020-12-07 04:59:30|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|0
1607317180000|2020-12-07 04:59:40|||||||||4
1607317190000|2020-12-07 04:59:50|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|5
1607317200000|2020-12-07 05:00:00|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613|4610.2|13
1607317220000|2020-12-07 05:00:20|||||||||3
1607317230000|2020-12-07 05:00:30|4614|4611.2|4613.6|4610.8|4614|4611.2|4613|4610.2|17
1607317240000|2020-12-07 05:00:40|||||||||2
1607317250000|2020-12-07 05:00:50|||||||||1
1607317260000|2020-12-07 05:01:00|||||||||5
1607317270000|2020-12-07 05:01:10|4613.1|4610.3|4613|4610.2|4613.6|4610.8|4613|4610.2|3
1607317280000|2020-12-07 05:01:20|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|3
1607317310000|2020-12-07 05:01:50|||||||||2
1607317380000|2020-12-07 05:03:00|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.1|4610.3|3
1607317390000|2020-12-07 05:03:10|||||||||1
1607317400000|2020-12-07 05:03:20|4613.5|4610.7|4612.6|4609.8|4613.6|4610.8|4612|4609.2|14
1607317420000|2020-12-07 05:03:40|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|1
1607317430000|2020-12-07 05:03:50|||||||||6
1607317440000|2020-12-07 05:04:00|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|1
1607317460000|2020-12-07 05:04:20|||||||||1
1607317490000|2020-12-07 05:04:50|||||||||2
1607317500000|2020-12-07 05:05:00|||||||||3
1607317510000|2020-12-07 05:05:10|4613.8|4611|4614.6|4611.8|4614.6|4611.8|4613.8|4611|2
1607317520000|2020-12-07 05:05:20|4614.3|4611.5|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|15
1607317530000|2020-12-07 05:05:30|||||||||1
1607317550000|2020-12-07 05:05:50|4613.3|4610.5|4612.6|4609.8|4613.3|4610.5|4612.6|4609.8|12
1607317560000|2020-12-07 05:06:00|||||||||1
1607317580000|2020-12-07 05:06:20|4613|4610.2|4613.6|4610.8|4613.6|4610.8|4613|4610.2|6
1607317610000|2020-12-07 05:06:50|4613.5|4610.7|4613.6|4610.8|4613.6|4610.8|4613.5|4610.7|1
1607317630000|2020-12-07 05:07:10|||||||||1
1607317660000|2020-12-07 05:07:40|||||||||1
1607317700000|2020-12-07 05:08:20|4613.3|4610.5|4614|4611.2|4614|4611.2|4613|4610.2|11
1607317710000|2020-12-07 05:08:30|||||||||1
1607317720000|2020-12-07 05:08:40|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|1
1607317730000|2020-12-07 05:08:50|4614|4611.2|4614|4611.2|4614|4611.2|4614|4611.2|0
1607317740000|2020-12-07 05:09:00|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|1
1607317770000|2020-12-07 05:09:30|4614|4611.2|4613.6|4610.8|4614|4611.2|4613.6|4610.8|0
1607317790000|2020-12-07 05:09:50|||||||||3
1607317800000|2020-12-07 05:10:00|4614|4611.2|4614.6|4611.8|4614.6|4611.8|4614|4611.2|11
1607317810000|2020-12-07 05:10:10|4614.3|4611.5|4614.6|4611.8|4614.6|4611.8|4614|4611.2|2
1607317830000|2020-12-07 05:10:30|4614|4611.2|4614.6|4611.8|4614.6|4611.8|4614|4611.2|3
1607317840000|2020-12-07 05:10:40|||||||||1
1607317850000|2020-12-07 05:10:50|4615.3|4612.5|4615.6|4612.8|4616|4613.2|4615.3|4612.5|15
1607317860000|2020-12-07 05:11:00|4615.5|4612.7|4614.6|4611.8|4615.5|4612.7|4614.6|4611.8|1
1607317870000|2020-12-07 05:11:10|4614.3|4611.5|4613.6|4610.8|4614.3|4611.5|4613.6|4610.8|7
1607317880000|2020-12-07 05:11:20|4613.1|4610.3|4613|4610.2|4613.6|4610.8|4612.6|4609.8|6
1607317890000|2020-12-07 05:11:30|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|0
1607317900000|2020-12-07 05:11:40|4612.3|4609.5|4612.6|4609.8|4613|4610.2|4612|4609.2|14
1607317910000|2020-12-07 05:11:50|4613|4610.2|4612.6|4609.8|4613|4610.2|4612.6|4609.8|1
1607317920000|2020-12-07 05:12:00|||||||||6
1607317930000|2020-12-07 05:12:10|4612.5|4609.7|4612.6|4609.8|4612.6|4609.8|4612|4609.2|8
1607317950000|2020-12-07 05:12:30|4613|4610.2|4612.6|4609.8|4613|4610.2|4612.6|4609.8|0
1607317960000|2020-12-07 05:12:40|4613|4610.2|4612.6|4609.8|4613|4610.2|4612.6|4609.8|2
1607317990000|2020-12-07 05:13:10|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|0
1607318000000|2020-12-07 05:13:20|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|0
1607318010000|2020-12-07 05:13:30|||||||||1
1607318050000|2020-12-07 05:14:10|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|1
1607318080000|2020-12-07 05:14:40|||||||||1
1607318100000|2020-12-07 05:15:00|||||||||1
1607318110000|2020-12-07 05:15:10|4613.1|4610.3|4613.6|4610.8|4613.6|4610.8|4613|4610.2|18
1607318120000|2020-12-07 05:15:20|4613.5|4610.7|4613|4610.2|4613.5|4610.7|4613|4610.2|0
1607318130000|2020-12-07 05:15:30|4613.3|4610.5|4612.6|4609.8|4613.6|4610.8|4612.6|4609.8|6
1607318150000|2020-12-07 05:15:50|||||||||1
1607318170000|2020-12-07 05:16:10|4612.3|4609.5|4612|4609.2|4612.6|4609.8|4612|4609.2|23
1607318180000|2020-12-07 05:16:20|4612.6|4609.8|4611.6|4608.8|4612.6|4609.8|4611.6|4608.8|1
1607318200000|2020-12-07 05:16:40|4612|4609.2|4612|4609.2|4612|4609.2|4612|4609.2|0
1607318210000|2020-12-07 05:16:50|4612.1|4609.3|4612.6|4609.8|4612.6|4609.8|4612|4609.2|1
1607318220000|2020-12-07 05:17:00|4612.3|4609.5|4612|4609.2|4612.3|4609.5|4612|4609.2|3
1607318230000|2020-12-07 05:17:10|||||||||3
1607318240000|2020-12-07 05:17:20|||||||||2
1607318250000|2020-12-07 05:17:30|||||||||1
1607318260000|2020-12-07 05:17:40|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|3
1607318270000|2020-12-07 05:17:50|4612.5|4609.7|4612.5|4609.7|4612.6|4609.8|4612.5|4609.7|1
1607318280000|2020-12-07 05:18:00|4612.6|4609.8|4612.5|4609.7|4612.6|4609.8|4612.5|4609.7|0
1607318290000|2020-12-07 05:18:10|4612.6|4609.8|4612|4609.2|4612.6|4609.8|4612|4609.2|0
1607318300000|2020-12-07 05:18:20|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612|4609.2|4
1607318310000|2020-12-07 05:18:30|4613|4610.2|4612.6|4609.8|4613|4610.2|4612.6|4609.8|0
1607318330000|2020-12-07 05:18:50|||||||||4
1607318340000|2020-12-07 05:19:00|||||||||1
1607318370000|2020-12-07 05:19:30|4612|4609.2|4612|4609.2|4612|4609.2|4612|4609.2|1
1607318380000|2020-12-07 05:19:40|||||||||1
1607318400000|2020-12-07 05:20:00|||||||||7
1607318410000|2020-12-07 05:20:10|||||||||3
1607318420000|2020-12-07 05:20:20|4612.5|4609.7|4612.6|4609.8|4612.6|4609.8|4612|4609.2|32
1607318430000|2020-12-07 05:20:30|4612.5|4609.7|4612.5|4609.7|4612.6|4609.8|4612.5|4609.7|0
1607318440000|2020-12-07 05:20:40|4612.6|4609.8|4612|4609.2|4612.6|4609.8|4612|4609.2|2
1607318450000|2020-12-07 05:20:50|||||||||2
1607318460000|2020-12-07 05:21:00|4611.6|4608.8|4612|4609.2|4612|4609.2|4611.6|4608.8|2
1607318470000|2020-12-07 05:21:10|4612.3|4609.5|4613|4610.2|4613|4610.2|4612.3|4609.5|4
1607318490000|2020-12-07 05:21:30|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612|4609.2|4
1607318500000|2020-12-07 05:21:40|4613|4610.2|4613|4610.2|4613|4610.2|4612.6|4609.8|0
1607318520000|2020-12-07 05:22:00|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|1
1607318540000|2020-12-07 05:22:20|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|3
1607318550000|2020-12-07 05:22:30|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|5
1607318560000|2020-12-07 05:22:40|4614|4611.2|4613.6|4610.8|4614|4611.2|4613.6|4610.8|0
1607318570000|2020-12-07 05:22:50|4614|4611.2|4614|4611.2|4614|4611.2|4613.6|4610.8|0
1607318580000|2020-12-07 05:23:00|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.5|4610.7|1
1607318590000|2020-12-07 05:23:10|4613.5|4610.7|4613|4610.2|4613.5|4610.7|4613|4610.2|0
1607318600000|2020-12-07 05:23:20|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|3
1607318610000|2020-12-07 05:23:30|||||||||4
1607318640000|2020-12-07 05:24:00|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|3
1607318650000|2020-12-07 05:24:10|4612.6|4609.8|4613|4610.2|4614|4611.2|4612.6|4609.8|8
1607318680000|2020-12-07 05:24:40|||||||||1
1607318770000|2020-12-07 05:26:10|4612.3|4609.5|4612.6|4609.8|4613|4610.2|4612|4609.2|11
1607318780000|2020-12-07 05:26:20|4613|4610.2|4612|4609.2|4613|4610.2|4612|4609.2|8
1607318790000|2020-12-07 05:26:30|||||||||1
1607318800000|2020-12-07 05:26:40|4612.3|4609.5|4612.6|4609.8|4612.6|4609.8|4612.3|4609.5|2
1607318810000|2020-12-07 05:26:50|4612|4609.2|4613|4610.2|4613|4610.2|4612|4609.2|2
1607318820000|2020-12-07 05:27:00|4613.3|4610.5|4613.6|4610.8|4613.6|4610.8|4613.3|4610.5|1
1607318830000|2020-12-07 05:27:10|4614|4611.2|4614|4611.2|4614|4611.2|4613.6|4610.8|1
1607318840000|2020-12-07 05:27:20|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|1
1607318850000|2020-12-07 05:27:30|4614|4611.2|4614|4611.2|4614|4611.2|4614|4611.2|1
1607318860000|2020-12-07 05:27:40|||||||||2
1607318870000|2020-12-07 05:27:50|4614.1|4611.3|4614.5|4611.7|4614.6|4611.8|4614.1|4611.3|8
1607318880000|2020-12-07 05:28:00|4614.6|4611.8|4614|4611.2|4614.6|4611.8|4614|4611.2|2
1607318890000|2020-12-07 05:28:10|||||||||1
1607318910000|2020-12-07 05:28:30|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.5|4611.7|4
1607318940000|2020-12-07 05:29:00|||||||||1
1607318950000|2020-12-07 05:29:10|4614|4611.2|4614.6|4611.8|4614.6|4611.8|4614|4611.2|11
1607318960000|2020-12-07 05:29:20|4614.3|4611.5|4614|4611.2|4614.6|4611.8|4614|4611.2|8
1607319000000|2020-12-07 05:30:00|4614.1|4611.3|4615.6|4612.8|4615.6|4612.8|4614.1|4611.3|12
1607319010000|2020-12-07 05:30:10|4616|4613.2|4617|4614.2|4617|4614.2|4616|4613.2|18
1607319020000|2020-12-07 05:30:20|4617.6|4614.8|4621.6|4618.8|4621.6|4618.8|4617.6|4614.8|66
1607319030000|2020-12-07 05:30:30|4622|4619.2|4620.6|4617.8|4622|4619.2|4620|4617.2|50
1607319040000|2020-12-07 05:30:40|4620.3|4617.5|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|27
1607319050000|2020-12-07 05:30:50|4621|4618.2|4621.6|4618.8|4621.6|4618.8|4621|4618.2|9
1607319060000|2020-12-07 05:31:00|4622|4619.2|4622.6|4619.8|4622.6|4619.8|4621.3|4618.5|34
1607319070000|2020-12-07 05:31:10|4622.8|4620|4623.6|4620.8|4624|4621.2|4622.3|4619.5|22
1607319080000|2020-12-07 05:31:20|4623.3|4620.5|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|18
1607319090000|2020-12-07 05:31:30|4622.1|4619.3|4621.6|4618.8|4622.1|4619.3|4621.6|4618.8|9
1607319100000|2020-12-07 05:31:40|||||||||3
1607319110000|2020-12-07 05:31:50|||||||||1
1607319120000|2020-12-07 05:32:00|4621.3|4618.5|4621.6|4618.8|4621.6|4618.8|4621.3|4618.5|3
1607319130000|2020-12-07 05:32:10|4621.3|4618.5|4621.3|4618.5|4621.6|4618.8|4621.3|4618.5|2
1607319140000|2020-12-07 05:32:20|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|1
1607319150000|2020-12-07 05:32:30|4621.1|4618.3|4621.6|4618.8|4621.6|4618.8|4620.6|4617.8|17
1607319160000|2020-12-07 05:32:40|4621.3|4618.5|4621.6|4618.8|4621.6|4618.8|4620.6|4617.8|13
1607319170000|2020-12-07 05:32:50|4622|4619.2|4622.6|4619.8|4623|4620.2|4622|4619.2|20
1607319180000|2020-12-07 05:33:00|4623|4620.2|4622.6|4619.8|4623.1|4620.3|4622.6|4619.8|13
1607319190000|2020-12-07 05:33:10|4622.3|4619.5|4621.1|4618.3|4622.6|4619.8|4621|4618.2|25
1607319200000|2020-12-07 05:33:20|4621.3|4618.5|4620.6|4617.8|4621.3|4618.5|4620.6|4617.8|1
1607319210000|2020-12-07 05:33:30|4621.1|4618.3|4620.6|4617.8|4621.1|4618.3|4620.6|4617.8|5
1607319220000|2020-12-07 05:33:40|4620.8|4618|4621.3|4618.5|4621.3|4618.5|4620.6|4617.8|3
1607319230000|2020-12-07 05:33:50|4620.8|4618|4621.6|4618.8|4621.6|4618.8|4620.8|4618|1
1607319240000|2020-12-07 05:34:00|4621.3|4618.5|4620.6|4617.8|4621.3|4618.5|4620|4617.2|36
1607319250000|2020-12-07 05:34:10|4621|4618.2|4621.3|4618.5|4621.3|4618.5|4621|4618.2|13
1607319260000|2020-12-07 05:34:20|4621.6|4618.8|4621.6|4618.8|4621.6|4618.8|4621.3|4618.5|1
1607319270000|2020-12-07 05:34:30|4622|4619.2|4621.6|4618.8|4622|4619.2|4621.6|4618.8|11
1607319280000|2020-12-07 05:34:40|4621.8|4619|4621.6|4618.8|4622.3|4619.5|4621.6|4618.8|11
1607319290000|2020-12-07 05:34:50|4621.8|4619|4621.8|4619|4622.7|4619.9|4621.7|4618.9|1
1607319300000|2020-12-07 05:35:00|4621.7|4618.9|4622.7|4619.9|4623|4620.2|4621.7|4618.9|5
1607319310000|2020-12-07 05:35:10|4623|4620.2|4623.7|4620.9|4623.7|4620.9|4622.3|4619.5|24
1607319320000|2020-12-07 05:35:20|4624.2|4621.4|4623.3|4620.5|4624.7|4621.9|4622.8|4620|84
1607319330000|2020-12-07 05:35:30|4623.2|4620.4|4621|4618.2|4623.3|4620.5|4620.7|4617.9|50
1607319340000|2020-12-07 05:35:40|4621.2|4618.4|4621.8|4619|4622.3|4619.5|4620.7|4617.9|22
1607319350000|2020-12-07 05:35:50|4622|4619.2|4621.8|4619|4622.3|4619.5|4621.7|4618.9|12
1607319360000|2020-12-07 05:36:00|4621.7|4618.9|4621.8|4619|4622.7|4619.9|4621.7|4618.9|12
1607319370000|2020-12-07 05:36:10|4621.7|4618.9|4621.7|4618.9|4622.3|4619.5|4621.3|4618.5|11
1607319380000|2020-12-07 05:36:20|4621.3|4618.5|4620.3|4617.5|4621.3|4618.5|4620.3|4617.5|18
1607319390000|2020-12-07 05:36:30|4620.7|4617.9|4620.7|4617.9|4620.7|4617.9|4620|4617.2|37
1607319400000|2020-12-07 05:36:40|4621|4618.2|4621.7|4618.9|4621.8|4619|4621|4618.2|4
1607319410000|2020-12-07 05:36:50|4621.3|4618.5|4621.2|4618.4|4621.3|4618.5|4620.7|4617.9|4
1607319420000|2020-12-07 05:37:00|4621.3|4618.5|4621.3|4618.5|4621.3|4618.5|4621.2|4618.4|3
1607319430000|2020-12-07 05:37:10|4621.2|4618.4|4621.3|4618.5|4621.3|4618.5|4620.7|4617.9|4
1607319440000|2020-12-07 05:37:20|4621|4618.2|4620.8|4618|4621.3|4618.5|4620.7|4617.9|7
1607319450000|2020-12-07 05:37:30|4621|4618.2|4620.3|4617.5|4621.3|4618.5|4620.2|4617.4|8
1607319460000|2020-12-07 05:37:40|4619.8|4617|4620.3|4617.5|4620.3|4617.5|4619.7|4616.9|7
1607319470000|2020-12-07 05:37:50|4619.8|4617|4619.7|4616.9|4619.8|4617|4619.3|4616.5|4
1607319480000|2020-12-07 05:38:00|4619.8|4617|4619.3|4616.5|4619.8|4617|4619.3|4616.5|11
1607319490000|2020-12-07 05:38:10|4619|4616.2|4618.7|4615.9|4619|4616.2|4618.7|4615.9|2
1607319500000|2020-12-07 05:38:20|4618.3|4615.5|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|9
1607319510000|2020-12-07 05:38:30|4618|4615.2|4618.7|4615.9|4618.7|4615.9|4618|4615.2|11
1607319530000|2020-12-07 05:38:50|4618.3|4615.5|4617.8|4615|4618.3|4615.5|4617.7|4614.9|9
1607319540000|2020-12-07 05:39:00|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4617.7|4614.9|8
1607319550000|2020-12-07 05:39:10|||||||||1
1607319560000|2020-12-07 05:39:20|4618.2|4615.4|4617.7|4614.9|4618.2|4615.4|4617.7|4614.9|9
1607319570000|2020-12-07 05:39:30|||||||||1
1607319580000|2020-12-07 05:39:40|4617.3|4614.5|4617.7|4614.9|4617.7|4614.9|4617.3|4614.5|1
1607319600000|2020-12-07 05:40:00|||||||||3
1607319610000|2020-12-07 05:40:10|4617.3|4614.5|4617.3|4614.5|4617.7|4614.9|4617.3|4614.5|4
1607319620000|2020-12-07 05:40:20|4617.7|4614.9|4617.7|4614.9|4617.8|4615|4617.7|4614.9|7
1607319630000|2020-12-07 05:40:30|4617.8|4615|4617.8|4615|4617.8|4615|4617.7|4614.9|1
1607319640000|2020-12-07 05:40:40|4617.7|4614.9|4617.8|4615|4617.8|4615|4617.7|4614.9|4
1607319650000|2020-12-07 05:40:50|4617.7|4614.9|4618.3|4615.5|4618.3|4615.5|4617.7|4614.9|2
1607319660000|2020-12-07 05:41:00|4618.2|4615.4|4617.8|4615|4618.3|4615.5|4617.7|4614.9|10
1607319670000|2020-12-07 05:41:10|4617.7|4614.9|4619.3|4616.5|4619.3|4616.5|4617.7|4614.9|14
1607319680000|2020-12-07 05:41:20|4618.7|4615.9|4618.3|4615.5|4619.3|4616.5|4618.3|4615.5|2
1607319690000|2020-12-07 05:41:30|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|0
1607319700000|2020-12-07 05:41:40|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|2
1607319710000|2020-12-07 05:41:50|4618.7|4615.9|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|1
1607319720000|2020-12-07 05:42:00|||||||||4
1607319740000|2020-12-07 05:42:20|||||||||1
1607319760000|2020-12-07 05:42:40|4618.7|4615.9|4620.3|4617.5|4620.3|4617.5|4618.7|4615.9|30
1607319770000|2020-12-07 05:42:50|4620.7|4617.9|4620.7|4617.9|4620.7|4617.9|4620.7|4617.9|0
1607319780000|2020-12-07 05:43:00|4621|4618.2|4619.3|4616.5|4621|4618.2|4619.3|4616.5|15
1607319790000|2020-12-07 05:43:10|4619|4616.2|4618.3|4615.5|4619|4616.2|4618.3|4615.5|5
1607319810000|2020-12-07 05:43:30|4618.7|4615.9|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|0
1607319820000|2020-12-07 05:43:40|4617.7|4614.9|4618.2|4615.4|4618.3|4615.5|4617.7|4614.9|15
1607319830000|2020-12-07 05:43:50|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4618|4615.2|2
1607319840000|2020-12-07 05:44:00|||||||||1
1607319850000|2020-12-07 05:44:10|||||||||1
1607319870000|2020-12-07 05:44:30|4619|4616.2|4618.7|4615.9|4619.3|4616.5|4618.3|4615.5|8
1607319880000|2020-12-07 05:44:40|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|1
1607319900000|2020-12-07 05:45:00|||||||||1
1607319910000|2020-12-07 05:45:10|4617.7|4614.9|4617.8|4615|4617.8|4615|4617.7|4614.9|5
1607319920000|2020-12-07 05:45:20|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|1
1607319930000|2020-12-07 05:45:30|||||||||4
1607319940000|2020-12-07 05:45:40|||||||||1
1607319970000|2020-12-07 05:46:10|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|10
1607319990000|2020-12-07 05:46:30|||||||||1
1607320010000|2020-12-07 05:46:50|||||||||2
1607320020000|2020-12-07 05:47:00|||||||||1
1607320030000|2020-12-07 05:47:10|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.3|4614.5|2
1607320040000|2020-12-07 05:47:20|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|1
1607320050000|2020-12-07 05:47:30|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.2|4615.4|12
1607320070000|2020-12-07 05:47:50|4618.7|4615.9|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|1
1607320080000|2020-12-07 05:48:00|4618.2|4615.4|4618.2|4615.4|4618.2|4615.4|4618.2|4615.4|1
1607320090000|2020-12-07 05:48:10|4618.3|4615.5|4619.3|4616.5|4619.3|4616.5|4618.3|4615.5|4
1607320100000|2020-12-07 05:48:20|||||||||4
1607320120000|2020-12-07 05:48:40|4619|4616.2|4618.3|4615.5|4619|4616.2|4618.3|4615.5|4
1607320130000|2020-12-07 05:48:50|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.3|4615.5|5
1607320140000|2020-12-07 05:49:00|4618.8|4616|4619.3|4616.5|4619.7|4616.9|4618.8|4616|2
1607320160000|2020-12-07 05:49:20|4620.3|4617.5|4620.3|4617.5|4620.7|4617.9|4620.3|4617.5|5
1607320170000|2020-12-07 05:49:30|4620|4617.2|4619.7|4616.9|4620|4617.2|4619.7|4616.9|1
1607320180000|2020-12-07 05:49:40|||||||||2
1607320190000|2020-12-07 05:49:50|||||||||1
1607320200000|2020-12-07 05:50:00|4619.8|4617|4619.7|4616.9|4620.3|4617.5|4619.7|4616.9|7
1607320220000|2020-12-07 05:50:20|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|0
1607320240000|2020-12-07 05:50:40|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.3|4615.5|4
1607320260000|2020-12-07 05:51:00|4618.3|4615.5|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|0
1607320270000|2020-12-07 05:51:10|4618.7|4615.9|4619.3|4616.5|4619.3|4616.5|4618.3|4615.5|1
1607320280000|2020-12-07 05:51:20|||||||||2
1607320290000|2020-12-07 05:51:30|4619.7|4616.9|4619.7|4616.9|4619.7|4616.9|4619.7|4616.9|0
1607320300000|2020-12-07 05:51:40|4619.3|4616.5|4619.7|4616.9|4619.7|4616.9|4619.3|4616.5|3
1607320310000|2020-12-07 05:51:50|||||||||2
1607320340000|2020-12-07 05:52:20|4619.3|4616.5|4619.7|4616.9|4619.7|4616.9|4619.3|4616.5|1
1607320360000|2020-12-07 05:52:40|4620|4617.2|4619.7|4616.9|4620.3|4617.5|4619.7|4616.9|11
1607320370000|2020-12-07 05:52:50|4619.3|4616.5|4619.7|4616.9|4619.7|4616.9|4619.3|4616.5|0
1607320380000|2020-12-07 05:53:00|4619.3|4616.5|4619.3|4616.5|4619.7|4616.9|4618.7|4615.9|5
1607320390000|2020-12-07 05:53:10|4619.2|4616.4|4619.3|4616.5|4619.3|4616.5|4618.8|4616|3
1607320400000|2020-12-07 05:53:20|4618.7|4615.9|4619.3|4616.5|4619.3|4616.5|4618.7|4615.9|4
1607320410000|2020-12-07 05:53:30|||||||||1
1607320420000|2020-12-07 05:53:40|4618.7|4615.9|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|2
1607320430000|2020-12-07 05:53:50|4618|4615.2|4617.3|4614.5|4618|4615.2|4617.3|4614.5|9
1607320440000|2020-12-07 05:54:00|4617.7|4614.9|4618.3|4615.5|4618.3|4615.5|4617.7|4614.9|6
1607320460000|2020-12-07 05:54:20|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|6
1607320470000|2020-12-07 05:54:30|4619.7|4616.9|4619.3|4616.5|4619.7|4616.9|4619.3|4616.5|1
1607320480000|2020-12-07 05:54:40|4619|4616.2|4622.3|4619.5|4622.7|4619.9|4618.7|4615.9|41
1607320490000|2020-12-07 05:54:50|4622.7|4619.9|4621.7|4618.9|4622.7|4619.9|4621.7|4618.9|20
1607320500000|2020-12-07 05:55:00|4621.3|4618.5|4620.7|4617.9|4621.3|4618.5|4620.3|4617.5|8
1607320510000|2020-12-07 05:55:10|4620.3|4617.5|4619.7|4616.9|4620.3|4617.5|4619.7|4616.9|11
1607320520000|2020-12-07 05:55:20|4620.3|4617.5|4619.8|4617|4620.3|4617.5|4619.7|4616.9|7
1607320530000|2020-12-07 05:55:30|4619.7|4616.9|4620.3|4617.5|4620.7|4617.9|4619.7|4616.9|7
1607320540000|2020-12-07 05:55:40|4620|4617.2|4619.7|4616.9|4620|4617.2|4619.3|4616.5|2
1607320550000|2020-12-07 05:55:50|4620|4617.2|4620.3|4617.5|4620.3|4617.5|4619.7|4616.9|8
1607320560000|2020-12-07 05:56:00|4620|4617.2|4619.3|4616.5|4620.3|4617.5|4619.3|4616.5|5
1607320570000|2020-12-07 05:56:10|4619.7|4616.9|4619.3|4616.5|4619.7|4616.9|4619.3|4616.5|1
1607320600000|2020-12-07 05:56:40|4619.7|4616.9|4619.8|4617|4619.8|4617|4619.7|4616.9|4
1607320610000|2020-12-07 05:56:50|4619.7|4616.9|4619.7|4616.9|4619.8|4617|4619.3|4616.5|0
1607320620000|2020-12-07 05:57:00|4619.3|4616.5|4620.3|4617.5|4620.3|4617.5|4619.3|4616.5|3
1607320640000|2020-12-07 05:57:20|4620|4617.2|4620.3|4617.5|4620.3|4617.5|4619.3|4616.5|9
1607320650000|2020-12-07 05:57:30|4620.2|4617.4|4620.2|4617.4|4620.3|4617.5|4619.7|4616.9|10
1607320660000|2020-12-07 05:57:40|4620.3|4617.5|4620.3|4617.5|4620.3|4617.5|4619.8|4617|3
1607320670000|2020-12-07 05:57:50|4619.7|4616.9|4620.3|4617.5|4620.3|4617.5|4619.7|4616.9|6
1607320680000|2020-12-07 05:58:00|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|7
1607320690000|2020-12-07 05:58:10|4619.7|4616.9|4619.3|4616.5|4620.3|4617.5|4619.3|4616.5|1
1607320700000|2020-12-07 05:58:20|||||||||1
1607320710000|2020-12-07 05:58:30|4619|4616.2|4619.3|4616.5|4619.3|4616.5|4618.7|4615.9|9
1607320720000|2020-12-07 05:58:40|4618.8|4616|4618.8|4616|4618.8|4616|4618.8|4616|0
1607320730000|2020-12-07 05:58:50|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4618.7|4615.9|5
1607320750000|2020-12-07 05:59:10|4619|4616.2|4618.3|4615.5|4619|4616.2|4618.3|4615.5|2
1607320760000|2020-12-07 05:59:20|4618.2|4615.4|4617.7|4614.9|4618.2|4615.4|4617.7|4614.9|1
1607320770000|2020-12-07 05:59:30|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4618|4615.2|5
1607320790000|2020-12-07 05:59:50|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.3|4615.5|1
1607320800000|2020-12-07 06:00:00|4619.3|4616.5|4616.3|4613.5|4619.7|4616.9|4616|4613.2|77
1607320810000|2020-12-07 06:00:10|4616|4613.2|4615.3|4612.5|4616|4613.2|4614.8|4612|29
1607320820000|2020-12-07 06:00:20|4615.2|4612.4|4615.7|4612.9|4615.7|4612.9|4615.2|4612.4|2
1607320840000|2020-12-07 06:00:40|||||||||3
1607320860000|2020-12-07 06:01:00|||||||||5
1607320870000|2020-12-07 06:01:10|4616.3|4613.5|4615.7|4612.9|4616.3|4613.5|4615.7|4612.9|22
1607320880000|2020-12-07 06:01:20|4615.8|4613|4616.7|4613.9|4616.7|4613.9|4615.8|4613|13
1607320890000|2020-12-07 06:01:30|4616.3|4613.5|4617.7|4614.9|4617.7|4614.9|4616.3|4613.5|9
1607320900000|2020-12-07 06:01:40|4617.3|4614.5|4617.3|4614.5|4617.7|4614.9|4617.3|4614.5|13
1607320910000|2020-12-07 06:01:50|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|0
1607320920000|2020-12-07 06:02:00|4618|4615.2|4618.3|4615.5|4618.7|4615.9|4618|4615.2|23
1607320940000|2020-12-07 06:02:20|4618.7|4615.9|4619.7|4616.9|4619.7|4616.9|4618.7|4615.9|16
1607320950000|2020-12-07 06:02:30|4619.3|4616.5|4619.3|4616.5|4619.7|4616.9|4618.7|4615.9|19
1607320960000|2020-12-07 06:02:40|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|6
1607320970000|2020-12-07 06:02:50|4619|4616.2|4619.3|4616.5|4619.3|4616.5|4619|4616.2|1
1607320980000|2020-12-07 06:03:00|4619|4616.2|4618.3|4615.5|4619|4616.2|4618.3|4615.5|2
1607320990000|2020-12-07 06:03:10|4618.2|4615.4|4617.3|4614.5|4618.2|4615.4|4617.3|4614.5|1
1607321000000|2020-12-07 06:03:20|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.3|4614.5|7
1607321010000|2020-12-07 06:03:30|4618.3|4615.5|4617.7|4614.9|4618.3|4615.5|4617.7|4614.9|3
1607321020000|2020-12-07 06:03:40|4617.8|4615|4617.8|4615|4617.8|4615|4617.8|4615|2
1607321030000|2020-12-07 06:03:50|4618|4615.2|4617.7|4614.9|4618|4615.2|4617.7|4614.9|1
1607321040000|2020-12-07 06:04:00|4618|4615.2|4617.3|4614.5|4618.3|4615.5|4617.3|4614.5|6
1607321050000|2020-12-07 06:04:10|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|0
1607321060000|2020-12-07 06:04:20|4618|4615.2|4618.7|4615.9|4618.7|4615.9|4618|4615.2|11
1607321070000|2020-12-07 06:04:30|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|0
1607321090000|2020-12-07 06:04:50|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4618.3|4615.5|0
1607321100000|2020-12-07 06:05:00|4618.3|4615.5|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|0
1607321110000|2020-12-07 06:05:10|4617.7|4614.9|4617.3|4614.5|4617.7|4614.9|4617.3|4614.5|5
1607321120000|2020-12-07 06:05:20|4617.7|4614.9|4618.3|4615.5|4618.3|4615.5|4617.7|4614.9|5
1607321140000|2020-12-07 06:05:40|4618.2|4615.4|4618.3|4615.5|4618.3|4615.5|4618.2|4615.4|5
1607321150000|2020-12-07 06:05:50|4618|4615.2|4617.7|4614.9|4618|4615.2|4617.7|4614.9|2
1607321160000|2020-12-07 06:06:00|4617.8|4615|4618.3|4615.5|4618.3|4615.5|4617.7|4614.9|5
1607321180000|2020-12-07 06:06:20|4618.7|4615.9|4618.3|4615.5|4618.7|4615.9|4618.3|4615.5|2
1607321200000|2020-12-07 06:06:40|4618|4615.2|4616.7|4613.9|4618|4615.2|4616.7|4613.9|23
1607321230000|2020-12-07 06:07:10|4616.3|4613.5|4616.7|4613.9|4616.7|4613.9|4616.3|4613.5|1
1607321240000|2020-12-07 06:07:20|||||||||1
1607321250000|2020-12-07 06:07:30|4616.3|4613.5|4616.7|4613.9|4616.7|4613.9|4616.3|4613.5|1
1607321280000|2020-12-07 06:08:00|4616.8|4614|4616.7|4613.9|4616.8|4614|4616.7|4613.9|2
1607321290000|2020-12-07 06:08:10|||||||||1
1607321300000|2020-12-07 06:08:20|||||||||2
1607321310000|2020-12-07 06:08:30|4617|4614.2|4616.7|4613.9|4617|4614.2|4616.7|4613.9|6
1607321320000|2020-12-07 06:08:40|4616.3|4613.5|4616.7|4613.9|4616.7|4613.9|4616.3|4613.5|1
1607321330000|2020-12-07 06:08:50|4616.3|4613.5|4616.7|4613.9|4616.7|4613.9|4616.3|4613.5|1
1607321340000|2020-12-07 06:09:00|||||||||2
1607321350000|2020-12-07 06:09:10|4616.8|4614|4617.2|4614.4|4617.3|4614.5|4616.8|4614|5
1607321360000|2020-12-07 06:09:20|4617.3|4614.5|4616.7|4613.9|4617.3|4614.5|4616.7|4613.9|4
1607321370000|2020-12-07 06:09:30|4616.8|4614|4616.7|4613.9|4616.8|4614|4616.7|4613.9|0
1607321390000|2020-12-07 06:09:50|4616.8|4614|4617.3|4614.5|4617.3|4614.5|4616.7|4613.9|3
1607321400000|2020-12-07 06:10:00|4617.7|4614.9|4616.7|4613.9|4617.7|4614.9|4616.7|4613.9|2
1607321410000|2020-12-07 06:10:10|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|3
1607321420000|2020-12-07 06:10:20|4617|4614.2|4616.8|4614|4617.3|4614.5|4616.7|4613.9|6
1607321430000|2020-12-07 06:10:30|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|0
1607321450000|2020-12-07 06:10:50|4617.7|4614.9|4619.3|4616.5|4619.3|4616.5|4617.3|4614.5|18
1607321460000|2020-12-07 06:11:00|||||||||2
1607321470000|2020-12-07 06:11:10|4619.7|4616.9|4622.3|4619.5|4622.3|4619.5|4619.7|4616.9|39
1607321480000|2020-12-07 06:11:20|4621.3|4618.5|4621.3|4618.5|4622.3|4619.5|4621.3|4618.5|27
1607321490000|2020-12-07 06:11:30|4621.7|4618.9|4620.8|4618|4621.8|4619|4620.8|4618|21
1607321500000|2020-12-07 06:11:40|4620.3|4617.5|4621.3|4618.5|4621.7|4618.9|4620.3|4617.5|14
1607321510000|2020-12-07 06:11:50|4621.2|4618.4|4620.7|4617.9|4621.3|4618.5|4620.3|4617.5|20
1607321520000|2020-12-07 06:12:00|4620.8|4618|4619.7|4616.9|4620.8|4618|4619.7|4616.9|4
1607321530000|2020-12-07 06:12:10|4619.3|4616.5|4620.3|4617.5|4620.3|4617.5|4619.3|4616.5|3
1607321540000|2020-12-07 06:12:20|4619.7|4616.9|4619.7|4616.9|4619.8|4617|4619.3|4616.5|5
1607321550000|2020-12-07 06:12:30|4619.3|4616.5|4618.7|4615.9|4619.7|4616.9|4618.7|4615.9|7
1607321560000|2020-12-07 06:12:40|4618.8|4616|4619.3|4616.5|4619.3|4616.5|4618.8|4616|4
1607321570000|2020-12-07 06:12:50|4619|4616.2|4619.3|4616.5|4619.3|4616.5|4619|4616.2|8
1607321580000|2020-12-07 06:13:00|4618.7|4615.9|4618.3|4615.5|4619.3|4616.5|4618.3|4615.5|24
1607321590000|2020-12-07 06:13:10|4618|4615.2|4617.7|4614.9|4618.3|4615.5|4617.3|4614.5|19
1607321600000|2020-12-07 06:13:20|4617.3|4614.5|4617.7|4614.9|4617.7|4614.9|4617.3|4614.5|1
1607321610000|2020-12-07 06:13:30|||||||||2
1607321620000|2020-12-07 06:13:40|||||||||1
1607321630000|2020-12-07 06:13:50|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|19
1607321640000|2020-12-07 06:14:00|4617|4614.2|4617.3|4614.5|4617.7|4614.9|4617|4614.2|10
1607321650000|2020-12-07 06:14:10|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|0
1607321660000|2020-12-07 06:14:20|4618|4615.2|4617.8|4615|4618.3|4615.5|4617.7|4614.9|8
1607321670000|2020-12-07 06:14:30|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|0
1607321680000|2020-12-07 06:14:40|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|2
1607321690000|2020-12-07 06:14:50|4617.4|4614.6|4617.4|4614.6|4617.7|4614.9|4617.4|4614.6|6
1607321700000|2020-12-07 06:15:00|4617.7|4614.9|4616.9|4614.1|4617.7|4614.9|4616.4|4613.6|24
1607321710000|2020-12-07 06:15:10|4616.7|4613.9|4616.7|4613.9|4617.4|4614.6|4616.7|4613.9|21
1607321720000|2020-12-07 06:15:20|4616.4|4613.6|4616.7|4613.9|4616.7|4613.9|4616.4|4613.6|8
1607321730000|2020-12-07 06:15:30|4616.4|4613.6|4616.4|4613.6|4616.7|4613.9|4616|4613.2|16
1607321740000|2020-12-07 06:15:40|||||||||2
1607321750000|2020-12-07 06:15:50|||||||||2
1607321760000|2020-12-07 06:16:00|4616.7|4613.9|4617.4|4614.6|4617.9|4615.1|4616.7|4613.9|6
1607321780000|2020-12-07 06:16:20|4617.7|4614.9|4617.7|4614.9|4618.4|4615.6|4617.7|4614.9|4
1607321790000|2020-12-07 06:16:30|4617.9|4615.1|4617.9|4615.1|4618.4|4615.6|4617.7|4614.9|4
1607321800000|2020-12-07 06:16:40|4618.2|4615.4|4617.4|4614.6|4618.4|4615.6|4617.4|4614.6|0
1607321810000|2020-12-07 06:16:50|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|3
1607321820000|2020-12-07 06:17:00|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|0
1607321840000|2020-12-07 06:17:20|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|1
1607321850000|2020-12-07 06:17:30|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|0
1607321870000|2020-12-07 06:17:50|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|1
1607321900000|2020-12-07 06:18:20|4618.2|4615.4|4618.9|4616.1|4619.2|4616.4|4617.7|4614.9|24
1607321910000|2020-12-07 06:18:30|4618.7|4615.9|4618.7|4615.9|4619.4|4616.6|4618.7|4615.9|24
1607321920000|2020-12-07 06:18:40|||||||||2
1607321930000|2020-12-07 06:18:50|4618.4|4615.6|4617.7|4614.9|4618.4|4615.6|4617.7|4614.9|7
1607321950000|2020-12-07 06:19:10|4617.4|4614.6|4617.7|4614.9|4618.4|4615.6|4617.4|4614.6|10
1607321960000|2020-12-07 06:19:20|||||||||1
1607321980000|2020-12-07 06:19:40|4618|4615.2|4617.7|4614.9|4618.4|4615.6|4617.7|4614.9|5
1607321990000|2020-12-07 06:19:50|4617.9|4615.1|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|0
1607322000000|2020-12-07 06:20:00|||||||||2
1607322010000|2020-12-07 06:20:10|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|3
1607322020000|2020-12-07 06:20:20|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|4
1607322030000|2020-12-07 06:20:30|4618|4615.2|4617.9|4615.1|4618|4615.2|4617.9|4615.1|0
1607322040000|2020-12-07 06:20:40|4618.4|4615.6|4617.7|4614.9|4618.4|4615.6|4617.7|4614.9|4
1607322050000|2020-12-07 06:20:50|4617.9|4615.1|4617.9|4615.1|4618.4|4615.6|4617.7|4614.9|19
1607322070000|2020-12-07 06:21:10|4618.4|4615.6|4617.9|4615.1|4618.4|4615.6|4617.9|4615.1|2
1607322080000|2020-12-07 06:21:20|4618.2|4615.4|4618.4|4615.6|4618.4|4615.6|4618.2|4615.4|0
1607322100000|2020-12-07 06:21:40|||||||||2
1607322110000|2020-12-07 06:21:50|4618|4615.2|4617.4|4614.6|4618|4615.2|4617.4|4614.6|5
1607322130000|2020-12-07 06:22:10|4617.7|4614.9|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|5
1607322160000|2020-12-07 06:22:40|4619.4|4616.6|4619.4|4616.6|4619.4|4616.6|4619.4|4616.6|15
1607322170000|2020-12-07 06:22:50|4620.4|4617.6|4619.4|4616.6|4620.4|4617.6|4619.4|4616.6|42
1607322180000|2020-12-07 06:23:00|4620.4|4617.6|4622.4|4619.6|4622.4|4619.6|4619.9|4617.1|25
1607322190000|2020-12-07 06:23:10|4622.7|4619.9|4622.7|4619.9|4623.4|4620.6|4622.4|4619.6|47
1607322200000|2020-12-07 06:23:20|4622.4|4619.6|4622.4|4619.6|4623.4|4620.6|4622.4|4619.6|14
1607322210000|2020-12-07 06:23:30|4622.7|4619.9|4623.4|4620.6|4623.4|4620.6|4622.7|4619.9|4
1607322220000|2020-12-07 06:23:40|4623|4620.2|4623.4|4620.6|4623.4|4620.6|4622.4|4619.6|23
1607322230000|2020-12-07 06:23:50|4622.7|4619.9|4623.4|4620.6|4623.4|4620.6|4622.7|4619.9|18
1607322240000|2020-12-07 06:24:00|4624.2|4621.4|4623.4|4620.6|4624.4|4621.6|4623.4|4620.6|31
1607322250000|2020-12-07 06:24:10|4622.4|4619.6|4623.4|4620.6|4623.9|4621.1|4622.4|4619.6|42
1607322260000|2020-12-07 06:24:20|4623|4620.2|4622.4|4619.6|4623|4620.2|4622.4|4619.6|6
1607322270000|2020-12-07 06:24:30|||||||||7
1607322280000|2020-12-07 06:24:40|||||||||9
1607322290000|2020-12-07 06:24:50|4622.2|4619.4|4621.7|4618.9|4622.2|4619.4|4621.7|4618.9|8
1607322300000|2020-12-07 06:25:00|4622.4|4619.6|4622.4|4619.6|4622.4|4619.6|4621.4|4618.6|22
1607322310000|2020-12-07 06:25:10|4621.9|4619.1|4621.4|4618.6|4621.9|4619.1|4621.4|4618.6|2
1607322320000|2020-12-07 06:25:20|4621.7|4618.9|4622.4|4619.6|4622.4|4619.6|4621.7|4618.9|13
1607322330000|2020-12-07 06:25:30|4621.9|4619.1|4621.9|4619.1|4622|4619.2|4621.9|4619.1|11
1607322340000|2020-12-07 06:25:40|4622.4|4619.6|4621.4|4618.6|4622.4|4619.6|4621.4|4618.6|1
1607322350000|2020-12-07 06:25:50|4621.9|4619.1|4621.4|4618.6|4622|4619.2|4621.4|4618.6|27
1607322360000|2020-12-07 06:26:00|4620.9|4618.1|4620.4|4617.6|4620.9|4618.1|4620.4|4617.6|1
1607322370000|2020-12-07 06:26:10|4620|4617.2|4618.4|4615.6|4620|4617.2|4618.4|4615.6|12
1607322380000|2020-12-07 06:26:20|||||||||3
1607322390000|2020-12-07 06:26:30|4617.7|4614.9|4617.4|4614.6|4617.7|4614.9|4617.4|4614.6|10
1607322400000|2020-12-07 06:26:40|4618.4|4615.6|4617.9|4615.1|4618.4|4615.6|4617.9|4615.1|20
1607322410000|2020-12-07 06:26:50|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|0
1607322420000|2020-12-07 06:27:00|||||||||5
1607322430000|2020-12-07 06:27:10|4617.7|4614.9|4617.4|4614.6|4618|4615.2|4617.4|4614.6|6
1607322440000|2020-12-07 06:27:20|4617.9|4615.1|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|4
1607322450000|2020-12-07 06:27:30|||||||||3
1607322460000|2020-12-07 06:27:40|||||||||3
1607322470000|2020-12-07 06:27:50|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4
1607322480000|2020-12-07 06:28:00|||||||||1
1607322500000|2020-12-07 06:28:20|||||||||2
1607322510000|2020-12-07 06:28:30|4617.7|4614.9|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|17
1607322520000|2020-12-07 06:28:40|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4
1607322540000|2020-12-07 06:29:00|||||||||1
1607322550000|2020-12-07 06:29:10|4618.4|4615.6|4618.7|4615.9|4619.4|4616.6|4618.4|4615.6|24
1607322560000|2020-12-07 06:29:20|4618.4|4615.6|4618.4|4615.6|4618.7|4615.9|4618.4|4615.6|2
1607322570000|2020-12-07 06:29:30|||||||||1
1607322580000|2020-12-07 06:29:40|4617.4|4614.6|4618.4|4615.6|4618.4|4615.6|4617.4|4614.6|20
1607322590000|2020-12-07 06:29:50|4617.7|4614.9|4617.7|4614.9|4618.4|4615.6|4617.4|4614.6|8
1607322600000|2020-12-07 06:30:00|4617.9|4615.1|4617.4|4614.6|4618.4|4615.6|4617.4|4614.6|4
1607322610000|2020-12-07 06:30:10|||||||||1
1607322620000|2020-12-07 06:30:20|4617.7|4614.9|4617.4|4614.6|4617.9|4615.1|4617.4|4614.6|25
1607322630000|2020-12-07 06:30:30|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|20
1607322640000|2020-12-07 06:30:40|||||||||3
1607322650000|2020-12-07 06:30:50|4617.7|4614.9|4617.4|4614.6|4618.4|4615.6|4617.4|4614.6|10
1607322660000|2020-12-07 06:31:00|||||||||1
1607322680000|2020-12-07 06:31:20|4617|4614.2|4615.4|4612.6|4617|4614.2|4615.4|4612.6|42
1607322690000|2020-12-07 06:31:30|4615.7|4612.9|4615.4|4612.6|4615.7|4612.9|4615.4|4612.6|5
1607322700000|2020-12-07 06:31:40|4615.7|4612.9|4617.4|4614.6|4617.4|4614.6|4615.4|4612.6|14
1607322710000|2020-12-07 06:31:50|4617|4614.2|4617.4|4614.6|4617.4|4614.6|4616.4|4613.6|11
1607322720000|2020-12-07 06:32:00|4617|4614.2|4617|4614.2|4617.4|4614.6|4616.7|4613.9|15
1607322730000|2020-12-07 06:32:10|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4616.7|4613.9|7
1607322740000|2020-12-07 06:32:20|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|8
1607322750000|2020-12-07 06:32:30|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|0
1607322760000|2020-12-07 06:32:40|4617.7|4614.9|4617.4|4614.6|4617.7|4614.9|4617.4|4614.6|0
1607322770000|2020-12-07 06:32:50|4617.7|4614.9|4617.4|4614.6|4618.4|4615.6|4617.4|4614.6|24
1607322780000|2020-12-07 06:33:00|4617.9|4615.1|4617.9|4615.1|4618.4|4615.6|4617.9|4615.1|5
1607322790000|2020-12-07 06:33:10|4617.7|4614.9|4616.7|4613.9|4617.9|4615.1|4616.7|4613.9|23
1607322800000|2020-12-07 06:33:20|4617|4614.2|4617.4|4614.6|4617.4|4614.6|4616.7|4613.9|8
1607322810000|2020-12-07 06:33:30|4616.7|4613.9|4617.7|4614.9|4617.7|4614.9|4616.7|4613.9|6
1607322820000|2020-12-07 06:33:40|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|19
1607322830000|2020-12-07 06:33:50|4618|4615.2|4617.4|4614.6|4618|4615.2|4617.4|4614.6|1
1607322850000|2020-12-07 06:34:10|||||||||1
1607322860000|2020-12-07 06:34:20|4617.7|4614.9|4617.4|4614.6|4617.7|4614.9|4617.4|4614.6|0
1607322870000|2020-12-07 06:34:30|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|1
1607322880000|2020-12-07 06:34:40|4617.4|4614.6|4618.4|4615.6|4618.4|4615.6|4617.4|4614.6|4
1607322890000|2020-12-07 06:34:50|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|2
1607322910000|2020-12-07 06:35:10|||||||||7
1607322920000|2020-12-07 06:35:20|||||||||2
1607322930000|2020-12-07 06:35:30|||||||||2
1607322940000|2020-12-07 06:35:40|||||||||1
1607322950000|2020-12-07 06:35:50|4617.7|4614.9|4618.2|4615.4|4618.4|4615.6|4617.7|4614.9|20
1607322960000|2020-12-07 06:36:00|4617.9|4615.1|4617.4|4614.6|4617.9|4615.1|4617.4|4614.6|0
1607322980000|2020-12-07 06:36:20|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|9
1607322990000|2020-12-07 06:36:30|4618|4615.2|4617.9|4615.1|4618|4615.2|4617.9|4615.1|1
1607323000000|2020-12-07 06:36:40|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|3
1607323010000|2020-12-07 06:36:50|4617.7|4614.9|4617.9|4615.1|4617.9|4615.1|4617.4|4614.6|2
1607323020000|2020-12-07 06:37:00|4618.2|4615.4|4619.4|4616.6|4619.4|4616.6|4618.2|4615.4|25
1607323030000|2020-12-07 06:37:10|4619|4616.2|4617.4|4614.6|4619|4616.2|4617.4|4614.6|32
1607323050000|2020-12-07 06:37:30|4617.7|4614.9|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|5
1607323060000|2020-12-07 06:37:40|4617.9|4615.1|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|12
1607323070000|2020-12-07 06:37:50|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4617.9|4615.1|2
1607323080000|2020-12-07 06:38:00|4617.7|4614.9|4617.7|4614.9|4618.4|4615.6|4617.4|4614.6|3
1607323090000|2020-12-07 06:38:10|4617.9|4615.1|4618.4|4615.6|4618.4|4615.6|4617.7|4614.9|4
1607323100000|2020-12-07 06:38:20|4618.2|4615.4|4617.9|4615.1|4618.2|4615.4|4617.4|4614.6|6
1607323110000|2020-12-07 06:38:30|4618|4615.2|4617.9|4615.1|4618|4615.2|4617.9|4615.1|1
1607323120000|2020-12-07 06:38:40|4617.7|4614.9|4619.9|4617.1|4620.4|4617.6|4617.7|4614.9|37
1607323130000|2020-12-07 06:38:50|4619.7|4616.9|4618.9|4616.1|4619.7|4616.9|4618.9|4616.1|2
1607323140000|2020-12-07 06:39:00|4618.7|4615.9|4619.4|4616.6|4619.4|4616.6|4618.7|4615.9|6
1607323150000|2020-12-07 06:39:10|4618.9|4616.1|4618.4|4615.6|4619.4|4616.6|4618.4|4615.6|5
1607323160000|2020-12-07 06:39:20|4618.7|4615.9|4618.4|4615.6|4619.4|4616.6|4618.4|4615.6|5
1607323170000|2020-12-07 06:39:30|||||||||4
1607323180000|2020-12-07 06:39:40|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|14
1607323200000|2020-12-07 06:40:00|||||||||1
1607323230000|2020-12-07 06:40:30|4617.7|4614.9|4617.4|4614.6|4618.4|4615.6|4617.4|4614.6|13
1607323250000|2020-12-07 06:40:50|||||||||1
1607323260000|2020-12-07 06:41:00|||||||||1
1607323280000|2020-12-07 06:41:20|4618|4615.2|4618.4|4615.6|4618.4|4615.6|4618|4615.2|4
1607323290000|2020-12-07 06:41:30|||||||||10
1607323330000|2020-12-07 06:42:10|||||||||1
1607323340000|2020-12-07 06:42:20|4618.7|4615.9|4619.4|4616.6|4619.4|4616.6|4618.7|4615.9|6
1607323350000|2020-12-07 06:42:30|4619.7|4616.9|4621.4|4618.6|4621.4|4618.6|4619.7|4616.9|34
1607323360000|2020-12-07 06:42:40|4621.2|4618.4|4621.4|4618.6|4621.4|4618.6|4621|4618.2|17
1607323370000|2020-12-07 06:42:50|4622|4619.2|4622.4|4619.6|4622.4|4619.6|4621.7|4618.9|10
1607323380000|2020-12-07 06:43:00|4622.7|4619.9|4622.7|4619.9|4623.4|4620.6|4622.7|4619.9|27
1607323390000|2020-12-07 06:43:10|4622.4|4619.6|4621.4|4618.6|4622.7|4619.9|4621.4|4618.6|9
1607323400000|2020-12-07 06:43:20|4621.7|4618.9|4621.4|4618.6|4621.7|4618.9|4621.4|4618.6|2
1607323410000|2020-12-07 06:43:30|4620.4|4617.6|4620.7|4617.9|4621.4|4618.6|4620.4|4617.6|53
1607323420000|2020-12-07 06:43:40|4620.4|4617.6|4620.4|4617.6|4620.7|4617.9|4620.4|4617.6|1
1607323430000|2020-12-07 06:43:50|4619.7|4616.9|4620.4|4617.6|4620.4|4617.6|4619.7|4616.9|8
1607323440000|2020-12-07 06:44:00|4620|4617.2|4619.7|4616.9|4620|4617.2|4619.7|4616.9|10
1607323450000|2020-12-07 06:44:10|4619.4|4616.6|4618.9|4616.1|4619.7|4616.9|4618.5|4615.7|8
1607323460000|2020-12-07 06:44:20|4618.7|4615.9|4616.4|4613.6|4618.7|4615.9|4616.4|4613.6|10
1607323470000|2020-12-07 06:44:30|4616.7|4613.9|4615.9|4613.1|4616.7|4613.9|4615.4|4612.6|17
1607323480000|2020-12-07 06:44:40|4616|4613.2|4616.7|4613.9|4616.7|4613.9|4616|4613.2|6
1607323490000|2020-12-07 06:44:50|4616.4|4613.6|4616.2|4613.4|4616.4|4613.6|4615.9|4613.1|16
1607323500000|2020-12-07 06:45:00|4615.7|4612.9|4616.4|4613.6|4616.4|4613.6|4615.7|4612.9|13
1607323510000|2020-12-07 06:45:10|4616.7|4613.9|4615.7|4612.9|4616.7|4613.9|4615.7|4612.9|6
1607323520000|2020-12-07 06:45:20|4616|4613.2|4616.4|4613.6|4616.4|4613.6|4615.7|4612.9|22
1607323530000|2020-12-07 06:45:30|4615.7|4612.9|4615.9|4613.1|4616.4|4613.6|4615.7|4612.9|4
1607323540000|2020-12-07 06:45:40|4615.7|4612.9|4615.9|4613.1|4616.4|4613.6|4615.7|4612.9|3
1607323550000|2020-12-07 06:45:50|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|2
1607323560000|2020-12-07 06:46:00|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4
1607323570000|2020-12-07 06:46:10|4615.7|4612.9|4616.4|4613.6|4616.4|4613.6|4615.7|4612.9|15
1607323600000|2020-12-07 06:46:40|4615.7|4612.9|4614.4|4611.6|4615.7|4612.9|4614.4|4611.6|30
1607323610000|2020-12-07 06:46:50|||||||||5
1607323620000|2020-12-07 06:47:00|4613.7|4610.9|4613.4|4610.6|4613.7|4610.9|4613.4|4610.6|19
1607323630000|2020-12-07 06:47:10|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|11
1607323640000|2020-12-07 06:47:20|4614|4611.2|4614.7|4611.9|4614.7|4611.9|4614|4611.2|9
1607323650000|2020-12-07 06:47:30|4614.4|4611.6|4614.7|4611.9|4614.9|4612.1|4614.4|4611.6|4
1607323660000|2020-12-07 06:47:40|4615|4612.2|4614.7|4611.9|4615.4|4612.6|4614.7|4611.9|18
1607323670000|2020-12-07 06:47:50|||||||||6
1607323680000|2020-12-07 06:48:00|4614|4611.2|4614.4|4611.6|4614.4|4611.6|4613.7|4610.9|11
1607323690000|2020-12-07 06:48:10|4614|4611.2|4614.4|4611.6|4614.4|4611.6|4613.7|4610.9|11
1607323700000|2020-12-07 06:48:20|4614|4611.2|4615.4|4612.6|4615.7|4612.9|4613.7|4610.9|13
1607323710000|2020-12-07 06:48:30|4615.9|4613.1|4616.4|4613.6|4616.7|4613.9|4615.9|4613.1|3
1607323720000|2020-12-07 06:48:40|4616.7|4613.9|4616.7|4613.9|4616.7|4613.9|4616.4|4613.6|4
1607323730000|2020-12-07 06:48:50|||||||||2
1607323740000|2020-12-07 06:49:00|4617|4614.2|4616.7|4613.9|4617.4|4614.6|4616.7|4613.9|8
1607323760000|2020-12-07 06:49:20|4617|4614.2|4618.4|4615.6|4618.4|4615.6|4616.7|4613.9|21
1607323770000|2020-12-07 06:49:30|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|6
1607323780000|2020-12-07 06:49:40|||||||||1
1607323800000|2020-12-07 06:50:00|4617.9|4615.1|4617.4|4614.6|4617.9|4615.1|4617.4|4614.6|9
1607323810000|2020-12-07 06:50:10|4616.7|4613.9|4617.4|4614.6|4617.4|4614.6|4616.7|4613.9|9
1607323830000|2020-12-07 06:50:30|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|1
1607323860000|2020-12-07 06:51:00|4617.9|4615.1|4617.7|4614.9|4617.9|4615.1|4617.7|4614.9|2
1607323870000|2020-12-07 06:51:10|4618|4615.2|4617.7|4614.9|4618.4|4615.6|4617.7|4614.9|5
1607323880000|2020-12-07 06:51:20|4617.4|4614.6|4617.7|4614.9|4617.7|4614.9|4617.4|4614.6|0
1607323900000|2020-12-07 06:51:40|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|4617.4|4614.6|0
1607323910000|2020-12-07 06:51:50|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|4617.7|4614.9|0
1607323920000|2020-12-07 06:52:00|4617.4|4614.6|4616.7|4613.9|4617.4|4614.6|4616.7|4613.9|18
1607323930000|2020-12-07 06:52:10|4616.4|4613.6|4615.4|4612.6|4616.4|4613.6|4615.4|4612.6|9
1607323940000|2020-12-07 06:52:20|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|2
1607323960000|2020-12-07 06:52:40|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|4615.4|4612.6|3
1607323970000|2020-12-07 06:52:50|4615.7|4612.9|4615.9|4613.1|4616.2|4613.4|4615.4|4612.6|2
1607323980000|2020-12-07 06:53:00|4616.4|4613.6|4615.7|4612.9|4616.4|4613.6|4615.7|4612.9|2
1607324010000|2020-12-07 06:53:30|||||||||1
1607324020000|2020-12-07 06:53:40|4616|4613.2|4615.7|4612.9|4616|4613.2|4615.7|4612.9|1
1607324040000|2020-12-07 06:54:00|4616.7|4613.9|4617.4|4614.6|4617.4|4614.6|4616.7|4613.9|6
1607324050000|2020-12-07 06:54:10|4616.9|4614.1|4617.4|4614.6|4617.4|4614.6|4616.9|4614.1|5
1607324070000|2020-12-07 06:54:30|||||||||1
1607324090000|2020-12-07 06:54:50|4617.7|4614.9|4617.4|4614.6|4618|4615.2|4617.4|4614.6|8
1607324100000|2020-12-07 06:55:00|4616.9|4614.1|4616.9|4614.1|4617.4|4614.6|4616.9|4614.1|2
1607324110000|2020-12-07 06:55:10|||||||||1
1607324120000|2020-12-07 06:55:20|4616.7|4613.9|4615.7|4612.9|4617.4|4614.6|4615.7|4612.9|15
1607324130000|2020-12-07 06:55:30|4615.4|4612.6|4615.7|4612.9|4615.7|4612.9|4615.4|4612.6|7
1607324140000|2020-12-07 06:55:40|4616.4|4613.6|4616.4|4613.6|4616.4|4613.6|4616.4|4613.6|1
1607324150000|2020-12-07 06:55:50|4616.7|4613.9|4616.9|4614.1|4616.9|4614.1|4616.4|4613.6|0
1607324160000|2020-12-07 06:56:00|4616.7|4613.9|4615.4|4612.6|4616.7|4613.9|4615.4|4612.6|9
1607324170000|2020-12-07 06:56:10|4615|4612.2|4613.4|4610.6|4615|4612.2|4612.9|4610.1|30
1607324180000|2020-12-07 06:56:20|4613.2|4610.4|4612.7|4609.9|4613.4|4610.6|4612.4|4609.6|19
1607324190000|2020-12-07 06:56:30|4612.3|4609.5|4612.7|4609.9|4612.7|4609.9|4611.7|4608.9|48
1607324200000|2020-12-07 06:56:40|4612.2|4609.4|4612.2|4609.4|4612.7|4609.9|4612.2|4609.4|13
1607324210000|2020-12-07 06:56:50|4612.4|4609.6|4611.4|4608.6|4612.7|4609.9|4611.4|4608.6|3
1607324220000|2020-12-07 06:57:00|4611|4608.2|4610.7|4607.9|4611|4608.2|4610.4|4607.6|35
1607324230000|2020-12-07 06:57:10|4610.9|4608.1|4610.4|4607.6|4610.9|4608.1|4610.4|4607.6|15
1607324240000|2020-12-07 06:57:20|4610.7|4607.9|4610.7|4607.9|4611|4608.2|4610.4|4607.6|8
1607324250000|2020-12-07 06:57:30|4610.9|4608.1|4610.7|4607.9|4610.9|4608.1|4610.4|4607.6|10
1607324260000|2020-12-07 06:57:40|||||||||1
1607324270000|2020-12-07 06:57:50|4610.4|4607.6|4611.7|4608.9|4611.7|4608.9|4610.2|4607.4|18
1607324290000|2020-12-07 06:58:10|4611.4|4608.6|4612.4|4609.6|4612.4|4609.6|4610.7|4607.9|21
1607324300000|2020-12-07 06:58:20|4613|4610.2|4613.9|4611.1|4614.4|4611.6|4613|4610.2|73
1607324310000|2020-12-07 06:58:30|4614.4|4611.6|4613.9|4611.1|4614.4|4611.6|4613.9|4611.1|4
1607324320000|2020-12-07 06:58:40|4614.1|4611.3|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|3
1607324330000|2020-12-07 06:58:50|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|4614.4|4611.6|9
1607324340000|2020-12-07 06:59:00|4613.9|4611.1|4614.7|4611.9|4614.7|4611.9|4613.7|4610.9|11
1607324350000|2020-12-07 06:59:10|4614.4|4611.6|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|7
1607324360000|2020-12-07 06:59:20|||||||||2
1607324380000|2020-12-07 06:59:40|4613.4|4610.6|4613.7|4610.9|4613.9|4611.1|4613.4|4610.6|10
1607324390000|2020-12-07 06:59:50|4613.9|4611.1|4613.4|4610.6|4613.9|4611.1|4612.9|4610.1|7
1607324400000|2020-12-07 07:00:00|4613.7|4610.9|4613.7|4610.9|4614.4|4611.6|4612.7|4609.9|27
1607324410000|2020-12-07 07:00:10|4613.4|4610.6|4613.7|4610.9|4613.7|4610.9|4613.4|4610.6|2
1607324420000|2020-12-07 07:00:20|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|4613.4|4610.6|17
1607324430000|2020-12-07 07:00:30|4613.2|4610.4|4613.7|4610.9|4613.7|4610.9|4613|4610.2|5
1607324440000|2020-12-07 07:00:40|4613.9|4611.1|4614.4|4611.6|4614.4|4611.6|4613.9|4611.1|1
1607324450000|2020-12-07 07:00:50|4614|4611.2|4610.7|4607.9|4614|4611.2|4610.7|4607.9|34
1607324460000|2020-12-07 07:01:00|4610.9|4608.1|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|12
1607324470000|2020-12-07 07:01:10|4610.4|4607.6|4610.4|4607.6|4610.4|4607.6|4610|4607.2|12
1607324480000|2020-12-07 07:01:20|4610.7|4607.9|4609.7|4606.9|4610.7|4607.9|4609.7|4606.9|45
1607324490000|2020-12-07 07:01:30|4609|4606.2|4609.7|4606.9|4609.7|4606.9|4608.4|4605.6|82
1607324500000|2020-12-07 07:01:40|4610.1|4607.3|4609.7|4606.9|4610.1|4607.3|4609.7|4606.9|11
1607324510000|2020-12-07 07:01:50|4609.4|4606.6|4607.7|4604.9|4609.4|4606.6|4607.7|4604.9|31
1607324520000|2020-12-07 07:02:00|4608.4|4605.6|4608.7|4605.9|4608.7|4605.9|4608.4|4605.6|8
1607324530000|2020-12-07 07:02:10|4608.4|4605.6|4608.4|4605.6|4608.4|4605.6|4608.4|4605.6|8
1607324550000|2020-12-07 07:02:30|4608.2|4605.4|4608.7|4605.9|4608.7|4605.9|4607.7|4604.9|22
1607324560000|2020-12-07 07:02:40|||||||||1
1607324570000|2020-12-07 07:02:50|4608.4|4605.6|4608.7|4605.9|4608.7|4605.9|4608.4|4605.6|5
1607324580000|2020-12-07 07:03:00|4609|4606.2|4609.7|4606.9|4609.7|4606.9|4609|4606.2|19
1607324590000|2020-12-07 07:03:10|4609.4|4606.6|4608.7|4605.9|4609.4|4606.6|4608.4|4605.6|23
1607324600000|2020-12-07 07:03:20|||||||||22
1607324610000|2020-12-07 07:03:30|4608.4|4605.6|4607.7|4604.9|4608.4|4605.6|4607.7|4604.9|18
1607324620000|2020-12-07 07:03:40|||||||||4
1607324630000|2020-12-07 07:03:50|4607.9|4605.1|4609.7|4606.9|4609.7|4606.9|4607.9|4605.1|9
1607324640000|2020-12-07 07:04:00|4608.7|4605.9|4608.7|4605.9|4609.7|4606.9|4608.7|4605.9|25
1607324650000|2020-12-07 07:04:10|4609.4|4606.6|4609.7|4606.9|4609.7|4606.9|4609.4|4606.6|13
1607324660000|2020-12-07 07:04:20|4608.7|4605.9|4609.4|4606.6|4609.4|4606.6|4608.4|4605.6|4
1607324670000|2020-12-07 07:04:30|4609.7|4606.9|4608.7|4605.9|4609.7|4606.9|4608.7|4605.9|6
1607324680000|2020-12-07 07:04:40|4609|4606.2|4608.7|4605.9|4609|4606.2|4608.7|4605.9|0
1607324690000|2020-12-07 07:04:50|4609.2|4606.4|4610|4607.2|4610.1|4607.3|4608.7|4605.9|33
1607324700000|2020-12-07 07:05:00|4609.9|4607.1|4609.7|4606.9|4610.4|4607.6|4609.7|4606.9|23
1607324710000|2020-12-07 07:05:10|4609.5|4606.7|4609.7|4606.9|4609.7|4606.9|4609.5|4606.7|14
1607324720000|2020-12-07 07:05:20|4610|4607.2|4609.7|4606.9|4610|4607.2|4609|4606.2|6
1607324730000|2020-12-07 07:05:30|4609.2|4606.4|4609.7|4606.9|4609.7|4606.9|4608.7|4605.9|9
1607324740000|2020-12-07 07:05:40|4610|4607.2|4609.7|4606.9|4610|4607.2|4609.7|4606.9|1
1607324750000|2020-12-07 07:05:50|4609.4|4606.6|4609.2|4606.4|4609.7|4606.9|4609|4606.2|4
1607324760000|2020-12-07 07:06:00|4609|4606.2|4608.7|4605.9|4609.2|4606.4|4608|4605.2|25
1607324770000|2020-12-07 07:06:10|4608|4605.2|4607.7|4604.9|4608|4605.2|4607.7|4604.9|16
1607324780000|2020-12-07 07:06:20|4608|4605.2|4608|4605.2|4608.2|4605.4|4607.7|4604.9|9
1607324790000|2020-12-07 07:06:30|4608.2|4605.4|4608.4|4605.6|4609|4606.2|4608.2|4605.4|9
1607324800000|2020-12-07 07:06:40|4608.7|4605.9|4608|4605.2|4608.7|4605.9|4608|4605.2|3
1607324810000|2020-12-07 07:06:50|4607.7|4604.9|4607.7|4604.9|4608|4605.2|4607.7|4604.9|1
1607324820000|2020-12-07 07:07:00|4608|4605.2|4606.4|4603.6|4608|4605.2|4606.4|4603.6|21
1607324830000|2020-12-07 07:07:10|4606.7|4603.9|4605.7|4602.9|4606.7|4603.9|4605.7|4602.9|30
1607324840000|2020-12-07 07:07:20|4605|4602.2|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|31
1607324850000|2020-12-07 07:07:30|4604.7|4601.9|4605.7|4602.9|4605.7|4602.9|4604.7|4601.9|8
1607324860000|2020-12-07 07:07:40|4606|4603.2|4605.7|4602.9|4606|4603.2|4605|4602.2|33
1607324870000|2020-12-07 07:07:50|4605.4|4602.6|4603.7|4600.9|4605.4|4602.6|4603.7|4600.9|15
1607324880000|2020-12-07 07:08:00|4604|4601.2|4604.7|4601.9|4604.7|4601.9|4603.7|4600.9|9
1607324890000|2020-12-07 07:08:10|4604.5|4601.7|4604.7|4601.9|4605.4|4602.6|4604.5|4601.7|7
1607324900000|2020-12-07 07:08:20|4605|4602.2|4605.7|4602.9|4605.7|4602.9|4604.7|4601.9|12
1607324910000|2020-12-07 07:08:30|4605.4|4602.6|4605.7|4602.9|4605.7|4602.9|4605.4|4602.6|2
1607324920000|2020-12-07 07:08:40|4605.4|4602.6|4604.7|4601.9|4605.7|4602.9|4604.7|4601.9|11
1607324930000|2020-12-07 07:08:50|4605|4602.2|4604.7|4601.9|4605|4602.2|4604.7|4601.9|14
1607324940000|2020-12-07 07:09:00|4605|4602.2|4605.7|4602.9|4605.7|4602.9|4604.7|4601.9|7
1607324950000|2020-12-07 07:09:10|4606.4|4603.6|4606.4|4603.6|4606.7|4603.9|4605.7|4602.9|33
1607324960000|2020-12-07 07:09:20|4607|4604.2|4606.7|4603.9|4607|4604.2|4606.7|4603.9|0
1607324970000|2020-12-07 07:09:30|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|4606.4|4603.6|1
1607324980000|2020-12-07 07:09:40|4606.7|4603.9|4606.7|4603.9|4606.7|4603.9|4606.7|4603.9|2
1607324990000|2020-12-07 07:09:50|4607|4604.2|4605.7|4602.9|4607|4604.2|4605.7|4602.9|6
1607325000000|2020-12-07 07:10:00|4606|4603.2|4605.7|4602.9|4606.4|4603.6|4605.7|4602.9|5
1607325010000|2020-12-07 07:10:10|4606|4603.2|4606.2|4603.4|4606.4|4603.6|4605.7|4602.9|5
1607325020000|2020-12-07 07:10:20|4606.4|4603.6|4606.7|4603.9|4606.7|4603.9|4606.4|4603.6|5
1607325030000|2020-12-07 07:10:30|||||||||1
1607325040000|2020-12-07 07:10:40|||||||||1
1607325050000|2020-12-07 07:10:50|4606.4|4603.6|4606.2|4603.4|4606.4|4603.6|4605.7|4602.9|14
1607325060000|2020-12-07 07:11:00|4606.4|4603.6|4606.7|4603.9|4606.7|4603.9|4606.4|4603.6|5
1607325070000|2020-12-07 07:11:10|4607|4604.2|4607.7|4604.9|4607.7|4604.9|4606.7|4603.9|6
1607325080000|2020-12-07 07:11:20|4607.4|4604.6|4607.2|4604.4|4607.7|4604.9|4607.2|4604.4|10
1607325090000|2020-12-07 07:11:30|4607.4|4604.6|4607.7|4604.9|4607.7|4604.9|4607|4604.2|0
1607325100000|2020-12-07 07:11:40|4608|4605.2|4608.7|4605.9|4608.7|4605.9|4608|4605.2|14
1607325110000|2020-12-07 07:11:50|4609.2|4606.4|4608.7|4605.9|4609.2|4606.4|4608.7|4605.9|17
1607325120000|2020-12-07 07:12:00|4608.4|4605.6|4608.7|4605.9|4608.7|4605.9|4608.2|4605.4|7
1607325130000|2020-12-07 07:12:10|4609|4606.2|4608.7|4605.9|4609.4|4606.6|4608.7|4605.9|4
1607325140000|2020-12-07 07:12:20|4609.2|4606.4|4608.7|4605.9|4609.4|4606.6|4608.7|4605.9|25
1607325150000|2020-12-07 07:12:30|4608|4605.2|4608.7|4605.9|4609|4606.2|4607.7|4604.9|8
1607325160000|2020-12-07 07:12:40|4609.1|4606.3|4609.7|4606.9|4609.7|4606.9|4609|4606.2|22
1607325170000|2020-12-07 07:12:50|4609.4|4606.6|4609.7|4606.9|4609.7|4606.9|4609.2|4606.4|5
1607325180000|2020-12-07 07:13:00|4609|4606.2|4609.4|4606.6|4609.4|4606.6|4609|4606.2|6
1607325190000|2020-12-07 07:13:10|4609.7|4606.9|4609.7|4606.9|4609.7|4606.9|4609.4|4606.6|1
1607325200000|2020-12-07 07:13:20|4609.2|4606.4|4609.2|4606.4|4609.4|4606.6|4609|4606.2|8
1607325210000|2020-12-07 07:13:30|4609|4606.2|4607.7|4604.9|4609.4|4606.6|4607.3|4604.5|16
1607325220000|2020-12-07 07:13:40|4608|4605.2|4607.7|4604.9|4608|4605.2|4607.7|4604.9|9
1607325230000|2020-12-07 07:13:50|4608|4605.2|4607.7|4604.9|4608|4605.2|4607.7|4604.9|1
1607325240000|2020-12-07 07:14:00|||||||||2
1607325250000|2020-12-07 07:14:10|4608|4605.2|4608|4605.2|4608|4605.2|4608|4605.2|0
1607325260000|2020-12-07 07:14:20|4607.7|4604.9|4609|4606.2|4609.7|4606.9|4607.7|4604.9|10
1607325270000|2020-12-07 07:14:30|4608.7|4605.9|4609.2|4606.4|4609.4|4606.6|4608.7|4605.9|5
1607325280000|2020-12-07 07:14:40|4609.7|4606.9|4609.2|4606.4|4610.4|4607.6|4608.7|4605.9|11
1607325290000|2020-12-07 07:14:50|4609.4|4606.6|4609.7|4606.9|4609.7|4606.9|4609.2|4606.4|1
1607325300000|2020-12-07 07:15:00|4609|4606.2|4609.2|4606.4|4609.2|4606.4|4609|4606.2|4
1607325310000|2020-12-07 07:15:10|4609.4|4606.6|4610|4607.2|4610|4607.2|4609.4|4606.6|36
1607325320000|2020-12-07 07:15:20|4609.7|4606.9|4609.7|4606.9|4610|4607.2|4609.7|4606.9|5
1607325330000|2020-12-07 07:15:30|4609.4|4606.6|4609.7|4606.9|4609.7|4606.9|4609.4|4606.6|1
1607325340000|2020-12-07 07:15:40|4610|4607.2|4610|4607.2|4610|4607.2|4609.7|4606.9|2
1607325350000|2020-12-07 07:15:50|4610.2|4607.4|4610.7|4607.9|4611|4608.2|4610.2|4607.4|5
1607325360000|2020-12-07 07:16:00|4611|4608.2|4610.7|4607.9|4611|4608.2|4610|4607.2|15
1607325370000|2020-12-07 07:16:10|||||||||4
1607325380000|2020-12-07 07:16:20|4611|4608.2|4610.7|4607.9|4611|4608.2|4610.7|4607.9|0
1607325390000|2020-12-07 07:16:30|4610.5|4607.7|4610.7|4607.9|4611|4608.2|4610.5|4607.7|9
1607325400000|2020-12-07 07:16:40|4611.4|4608.6|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|19
1607325410000|2020-12-07 07:16:50|4611|4608.2|4611.7|4608.9|4611.7|4608.9|4611|4608.2|9
1607325420000|2020-12-07 07:17:00|4612|4609.2|4612|4609.2|4612|4609.2|4611.7|4608.9|10
1607325430000|2020-12-07 07:17:10|4611.7|4608.9|4611.7|4608.9|4612|4609.2|4611.7|4608.9|2
1607325440000|2020-12-07 07:17:20|4611.4|4608.6|4611.7|4608.9|4611.7|4608.9|4611.4|4608.6|0
1607325450000|2020-12-07 07:17:30|||||||||2
1607325460000|2020-12-07 07:17:40|4611.4|4608.6|4611.7|4608.9|4611.7|4608.9|4611.2|4608.4|7
1607325470000|2020-12-07 07:17:50|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|6
1607325480000|2020-12-07 07:18:00|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|0
1607325490000|2020-12-07 07:18:10|4611.4|4608.6|4611.7|4608.9|4611.7|4608.9|4611|4608.2|12
1607325500000|2020-12-07 07:18:20|4611|4608.2|4609.7|4606.9|4611|4608.2|4609.7|4606.9|14
1607325510000|2020-12-07 07:18:30|4610|4607.2|4611.2|4608.4|4611.2|4608.4|4609.7|4606.9|13
1607325520000|2020-12-07 07:18:40|4611.4|4608.6|4611.4|4608.6|4611.7|4608.9|4611.4|4608.6|3
1607325530000|2020-12-07 07:18:50|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|0
1607325540000|2020-12-07 07:19:00|4611.4|4608.6|4612.7|4609.9|4612.7|4609.9|4611.4|4608.6|8
1607325550000|2020-12-07 07:19:10|4612.4|4609.6|4613.7|4610.9|4614|4611.2|4612.4|4609.6|13
1607325560000|2020-12-07 07:19:20|4614|4611.2|4613.7|4610.9|4614|4611.2|4613.7|4610.9|6
1607325570000|2020-12-07 07:19:30|4614|4611.2|4615.7|4612.9|4615.7|4612.9|4613.7|4610.9|81
1607325580000|2020-12-07 07:19:40|4615.4|4612.6|4615|4612.2|4615.4|4612.6|4614.7|4611.9|8
1607325590000|2020-12-07 07:19:50|4615.2|4612.4|4613.7|4610.9|4615.4|4612.6|4613.7|4610.9|41
1607325600000|2020-12-07 07:20:00|4614|4611.2|4613.7|4610.9|4614|4611.2|4613.7|4610.9|0
1607325610000|2020-12-07 07:20:10|||||||||4
1607325620000|2020-12-07 07:20:20|4613.4|4610.6|4613.7|4610.9|4613.7|4610.9|4613.4|4610.6|7
1607325630000|2020-12-07 07:20:30|4614.1|4611.3|4615|4612.2|4615.4|4612.6|4614.1|4611.3|29
1607325640000|2020-12-07 07:20:40|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4613.7|4610.9|30
1607325650000|2020-12-07 07:20:50|4614.1|4611.3|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|9
1607325660000|2020-12-07 07:21:00|4613|4610.2|4614|4611.2|4614|4611.2|4612.7|4609.9|43
1607325670000|2020-12-07 07:21:10|4613.7|4610.9|4613.7|4610.9|4614|4611.2|4613|4610.2|32
1607325690000|2020-12-07 07:21:30|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|11
1607325700000|2020-12-07 07:21:40|4613.2|4610.4|4613|4610.2|4613.7|4610.9|4613|4610.2|11
1607325710000|2020-12-07 07:21:50|4613.2|4610.4|4613|4610.2|4613.2|4610.4|4613|4610.2|7
1607325730000|2020-12-07 07:22:10|4612.7|4609.9|4612.7|4609.9|4613.7|4610.9|4612.7|4609.9|12
1607325740000|2020-12-07 07:22:20|4613.4|4610.6|4613|4610.2|4613.7|4610.9|4613|4610.2|32
1607325750000|2020-12-07 07:22:30|4612.7|4609.9|4612|4609.2|4612.7|4609.9|4612|4609.2|8
1607325760000|2020-12-07 07:22:40|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|1
1607325770000|2020-12-07 07:22:50|4611|4608.2|4611.7|4608.9|4612|4609.2|4611|4608.2|21
1607325780000|2020-12-07 07:23:00|4611.4|4608.6|4611|4608.2|4612|4609.2|4611|4608.2|12
1607325790000|2020-12-07 07:23:10|4611.3|4608.5|4612|4609.2|4612|4609.2|4611|4608.2|19
1607325800000|2020-12-07 07:23:20|4611.7|4608.9|4612|4609.2|4612|4609.2|4611|4608.2|31
1607325810000|2020-12-07 07:23:30|4612.7|4609.9|4613|4610.2|4613|4610.2|4612|4609.2|40
1607325820000|2020-12-07 07:23:40|||||||||1
1607325830000|2020-12-07 07:23:50|4613.3|4610.5|4613|4610.2|4613.3|4610.5|4612.7|4609.9|54
1607325850000|2020-12-07 07:24:10|4613.7|4610.9|4613.7|4610.9|4614|4611.2|4613|4610.2|15
1607325860000|2020-12-07 07:24:20|4614|4611.2|4614|4611.2|4614|4611.2|4613.7|4610.9|0
1607325900000|2020-12-07 07:25:00|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|4613|4610.2|24
1607325910000|2020-12-07 07:25:10|||||||||1
1607325920000|2020-12-07 07:25:20|4614|4611.2|4613.7|4610.9|4614|4611.2|4613.3|4610.5|11
1607325930000|2020-12-07 07:25:30|4614|4611.2|4614|4611.2|4614|4611.2|4614|4611.2|0
1607325940000|2020-12-07 07:25:40|4613.7|4610.9|4613|4610.2|4613.7|4610.9|4612.7|4609.9|8
1607325950000|2020-12-07 07:25:50|4613.7|4610.9|4613.7|4610.9|4614|4611.2|4613|4610.2|9
1607325960000|2020-12-07 07:26:00|4613.4|4610.6|4614|4611.2|4614|4611.2|4613.4|4610.6|13
1607325970000|2020-12-07 07:26:10|||||||||2
1607325980000|2020-12-07 07:26:20|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|13
1607325990000|2020-12-07 07:26:30|4615|4612.2|4615|4612.2|4615|4612.2|4615|4612.2|1
1607326000000|2020-12-07 07:26:40|||||||||3
1607326010000|2020-12-07 07:26:50|4614.7|4611.9|4615|4612.2|4615.2|4612.4|4614.7|4611.9|33
1607326020000|2020-12-07 07:27:00|4615.2|4612.4|4615|4612.2|4615.7|4612.9|4615|4612.2|21
1607326030000|2020-12-07 07:27:10|4615.2|4612.4|4615|4612.2|4615.7|4612.9|4614.7|4611.9|15
1607326040000|2020-12-07 07:27:20|4614.7|4611.9|4614|4611.2|4614.7|4611.9|4614|4611.2|14
1607326050000|2020-12-07 07:27:30|4614.7|4611.9|4614|4611.2|4614.7|4611.9|4613.7|4610.9|7
1607326060000|2020-12-07 07:27:40|||||||||17
1607326070000|2020-12-07 07:27:50|4614.7|4611.9|4615|4612.2|4615|4612.2|4614|4611.2|36
1607326080000|2020-12-07 07:28:00|4616|4613.2|4614.7|4611.9|4616|4613.2|4614.7|4611.9|24
1607326090000|2020-12-07 07:28:10|4614.4|4611.6|4614.7|4611.9|4614.7|4611.9|4614|4611.2|39
1607326110000|2020-12-07 07:28:30|4615|4612.2|4615|4612.2|4615|4612.2|4615|4612.2|0
1607326120000|2020-12-07 07:28:40|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|3
1607326130000|2020-12-07 07:28:50|4614.5|4611.7|4614.7|4611.9|4614.7|4611.9|4613.7|4610.9|22
1607326140000|2020-12-07 07:29:00|4614|4611.2|4614.4|4611.6|4614.7|4611.9|4613.7|4610.9|27
1607326150000|2020-12-07 07:29:10|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|0
1607326160000|2020-12-07 07:29:20|4614.4|4611.6|4613.4|4610.6|4614.4|4611.6|4612.7|4609.9|36
1607326170000|2020-12-07 07:29:30|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|4613.7|4610.9|4
1607326180000|2020-12-07 07:29:40|4613.4|4610.6|4613.7|4610.9|4613.7|4610.9|4613.4|4610.6|2
1607326190000|2020-12-07 07:29:50|4614|4611.2|4613.7|4610.9|4614.4|4611.6|4613.4|4610.6|44
1607326200000|2020-12-07 07:30:00|4614|4611.2|4614.4|4611.6|4614.7|4611.9|4613.7|4610.9|16
1607326210000|2020-12-07 07:30:10|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|53
1607326220000|2020-12-07 07:30:20|4615|4612.2|4614.4|4611.6|4615.4|4612.6|4614.4|4611.6|49
1607326230000|2020-12-07 07:30:30|4615|4612.2|4614.7|4611.9|4615|4612.2|4613.7|4610.9|16
1607326240000|2020-12-07 07:30:40|4614.4|4611.6|4614.2|4611.4|4614.4|4611.6|4614|4611.2|16
1607326250000|2020-12-07 07:30:50|4614|4611.2|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|8
1607326260000|2020-12-07 07:31:00|4613.5|4610.7|4612.7|4609.9|4613.5|4610.7|4612.4|4609.6|15
1607326270000|2020-12-07 07:31:10|4612.5|4609.7|4612.7|4609.9|4613|4610.2|4612|4609.2|17
1607326280000|2020-12-07 07:31:20|4612|4609.2|4611.7|4608.9|4612|4609.2|4610.7|4607.9|46
1607326290000|2020-12-07 07:31:30|4611|4608.2|4612|4609.2|4612|4609.2|4611|4608.2|26
1607326300000|2020-12-07 07:31:40|4611.7|4608.9|4612|4609.2|4612.4|4609.6|4611.7|4608.9|7
1607326310000|2020-12-07 07:31:50|4611.7|4608.9|4612|4609.2|4612|4609.2|4611.7|4608.9|6
1607326320000|2020-12-07 07:32:00|4611.7|4608.9|4611.7|4608.9|4612.7|4609.9|4611.7|4608.9|12
1607326330000|2020-12-07 07:32:10|4612|4609.2|4612.7|4609.9|4612.7|4609.9|4611.7|4608.9|0
1607326340000|2020-12-07 07:32:20|4613|4610.2|4611.7|4608.9|4613|4610.2|4611.7|4608.9|3
1607326350000|2020-12-07 07:32:30|4612|4609.2|4612.7|4609.9|4612.7|4609.9|4611.7|4608.9|2
1607326360000|2020-12-07 07:32:40|4612.5|4609.7|4611.7|4608.9|4612.5|4609.7|4611.7|4608.9|1
1607326370000|2020-12-07 07:32:50|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|2
1607326380000|2020-12-07 07:33:00|4612|4609.2|4611|4608.2|4612.4|4609.6|4611|4608.2|10
1607326390000|2020-12-07 07:33:10|4610.7|4607.9|4610|4607.2|4610.7|4607.9|4610|4607.2|4
1607326400000|2020-12-07 07:33:20|4610.7|4607.9|4610.7|4607.9|4610.7|4607.9|4610.7|4607.9|7
1607326410000|2020-12-07 07:33:30|4611|4608.2|4610.7|4607.9|4611|4608.2|4610|4607.2|4
1607326420000|2020-12-07 07:33:40|4611|4608.2|4611|4608.2|4611|4608.2|4610.7|4607.9|1
1607326430000|2020-12-07 07:33:50|4610.7|4607.9|4611|4608.2|4611|4608.2|4610.7|4607.9|1
1607326440000|2020-12-07 07:34:00|4611.7|4608.9|4612|4609.2|4612|4609.2|4611.7|4608.9|8
1607326450000|2020-12-07 07:34:10|4612.4|4609.6|4612.7|4609.9|4612.7|4609.9|4612|4609.2|13
1607326460000|2020-12-07 07:34:20|4613|4610.2|4613.2|4610.4|4613.2|4610.4|4612.7|4609.9|11
1607326470000|2020-12-07 07:34:30|4613|4610.2|4612|4609.2|4613.7|4610.9|4612|4609.2|25
1607326480000|2020-12-07 07:34:40|4611.7|4608.9|4612|4609.2|4612.2|4609.4|4611.7|4608.9|0
1607326500000|2020-12-07 07:35:00|4612.2|4609.4|4612.7|4609.9|4612.7|4609.9|4612|4609.2|15
1607326510000|2020-12-07 07:35:10|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.7|4609.9|4
1607326520000|2020-12-07 07:35:20|4613|4610.2|4613|4610.2|4613.4|4610.6|4613|4610.2|13
1607326530000|2020-12-07 07:35:30|4613.2|4610.4|4613.7|4610.9|4614|4611.2|4612.7|4609.9|17
1607326540000|2020-12-07 07:35:40|4614|4611.2|4614.4|4611.6|4614.4|4611.6|4614|4611.2|14
1607326550000|2020-12-07 07:35:50|4614.7|4611.9|4614.4|4611.6|4614.7|4611.9|4614.4|4611.6|1
1607326560000|2020-12-07 07:36:00|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|4614.7|4611.9|1
1607326570000|2020-12-07 07:36:10|4615.1|4612.3|4614.7|4611.9|4616|4613.2|4614.7|4611.9|184
1607326590000|2020-12-07 07:36:30|4614.4|4611.6|4613.4|4610.6|4614.7|4611.9|4613.4|4610.6|23
1607326600000|2020-12-07 07:36:40|4613.2|4610.4|4612.7|4609.9|4613.2|4610.4|4612.7|4609.9|7
1607326610000|2020-12-07 07:36:50|4612.4|4609.6|4613.2|4610.4|4613.2|4610.4|4612.4|4609.6|52
1607326620000|2020-12-07 07:37:00|4612.9|4610.1|4612.7|4609.9|4612.9|4610.1|4612.7|4609.9|0
1607326630000|2020-12-07 07:37:10|4612.4|4609.6|4612.7|4609.9|4613|4610.2|4612|4609.2|12
1607326640000|2020-12-07 07:37:20|4612.4|4609.6|4611.7|4608.9|4612.7|4609.9|4611|4608.2|85
1607326650000|2020-12-07 07:37:30|4611.4|4608.6|4612|4609.2|4612|4609.2|4611|4608.2|24
1607326660000|2020-12-07 07:37:40|4611.5|4608.7|4612|4609.2|4612.4|4609.6|4611.2|4608.4|17
1607326670000|2020-12-07 07:37:50|4611.7|4608.9|4612.2|4609.4|4612.7|4609.9|4611.7|4608.9|8
1607326680000|2020-12-07 07:38:00|4612|4609.2|4611.7|4608.9|4612.4|4609.6|4611.7|4608.9|15
1607326690000|2020-12-07 07:38:10|4611.4|4608.6|4611.4|4608.6|4611.7|4608.9|4611.4|4608.6|1
1607326700000|2020-12-07 07:38:20|4611.7|4608.9|4610.7|4607.9|4611.7|4608.9|4610.7|4607.9|16
1607326710000|2020-12-07 07:38:30|4610.9|4608.1|4611.7|4608.9|4611.7|4608.9|4610.9|4608.1|6
1607326720000|2020-12-07 07:38:40|4612.2|4609.4|4611.7|4608.9|4612.4|4609.6|4611.4|4608.6|19
1607326730000|2020-12-07 07:38:50|4611.4|4608.6|4611.7|4608.9|4611.7|4608.9|4611.4|4608.6|12
1607326740000|2020-12-07 07:39:00|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|4
1607326750000|2020-12-07 07:39:10|4612|4609.2|4612.7|4609.9|4612.7|4609.9|4611.7|4608.9|11
1607326760000|2020-12-07 07:39:20|4613.4|4610.6|4613.4|4610.6|4613.7|4610.9|4612.4|4609.6|44
1607326770000|2020-12-07 07:39:30|4613.7|4610.9|4611.7|4608.9|4613.9|4611.1|4611.7|4608.9|39
1607326780000|2020-12-07 07:39:40|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|3
1607326790000|2020-12-07 07:39:50|||||||||31
1607326800000|2020-12-07 07:40:00|4611.4|4608.6|4612.7|4609.9|4612.7|4609.9|4610.7|4607.9|55
1607326810000|2020-12-07 07:40:10|4612.3|4609.5|4612.7|4609.9|4612.7|4609.9|4612|4609.2|6
1607326820000|2020-12-07 07:40:20|||||||||3
1607326830000|2020-12-07 07:40:30|4613.4|4610.6|4613|4610.2|4613.7|4610.9|4613|4610.2|18
1607326840000|2020-12-07 07:40:40|4612.7|4609.9|4613.7|4610.9|4613.7|4610.9|4612.7|4609.9|5
1607326850000|2020-12-07 07:40:50|||||||||35
1607326860000|2020-12-07 07:41:00|4614|4611.2|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|53
1607326870000|2020-12-07 07:41:10|4614|4611.2|4614.4|4611.6|4614.4|4611.6|4613.7|4610.9|12
1607326880000|2020-12-07 07:41:20|4614.7|4611.9|4613.7|4610.9|4614.7|4611.9|4613.7|4610.9|32
1607326890000|2020-12-07 07:41:30|4614|4611.2|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|14
1607326900000|2020-12-07 07:41:40|4613.4|4610.6|4613.4|4610.6|4613.7|4610.9|4613.4|4610.6|12
1607326910000|2020-12-07 07:41:50|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.7|4609.9|16
1607326920000|2020-12-07 07:42:00|4612.4|4609.6|4612.4|4609.6|4612.7|4609.9|4612.4|4609.6|1
1607326930000|2020-12-07 07:42:10|4612.2|4609.4|4611.7|4608.9|4612.2|4609.4|4611.4|4608.6|55
1607326960000|2020-12-07 07:42:40|||||||||1
1607326970000|2020-12-07 07:42:50|4611.4|4608.6|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|13
1607326980000|2020-12-07 07:43:00|4612|4609.2|4612|4609.2|4612|4609.2|4611.7|4608.9|48
1607326990000|2020-12-07 07:43:10|4611.7|4608.9|4610.7|4607.9|4612|4609.2|4610|4607.2|80
1607327000000|2020-12-07 07:43:20|4611|4608.2|4610.7|4607.9|4611|4608.2|4610.4|4607.6|15
1607327010000|2020-12-07 07:43:30|4610.3|4607.5|4610|4607.2|4610.7|4607.9|4609.7|4606.9|70
1607327020000|2020-12-07 07:43:40|4610.4|4607.6|4611.7|4608.9|4611.7|4608.9|4610.4|4607.6|35
1607327030000|2020-12-07 07:43:50|4611.4|4608.6|4611|4608.2|4611.7|4608.9|4611|4608.2|22
1607327040000|2020-12-07 07:44:00|||||||||7
1607327050000|2020-12-07 07:44:10|4611.7|4608.9|4610.7|4607.9|4611.7|4608.9|4610.7|4607.9|57
1607327060000|2020-12-07 07:44:20|4611|4608.2|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|22
1607327070000|2020-12-07 07:44:30|4611.4|4608.6|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|28
1607327080000|2020-12-07 07:44:40|4610.9|4608.1|4610.7|4607.9|4611.4|4608.6|4610.7|4607.9|47
1607327090000|2020-12-07 07:44:50|4611|4608.2|4612.4|4609.6|4612.4|4609.6|4610.7|4607.9|74
1607327100000|2020-12-07 07:45:00|4611.7|4608.9|4612.4|4609.6|4612.7|4609.9|4611.4|4608.6|25
1607327110000|2020-12-07 07:45:10|4612|4609.2|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|32
1607327120000|2020-12-07 07:45:20|4612|4609.2|4612.4|4609.6|4612.4|4609.6|4611.7|4608.9|24
1607327130000|2020-12-07 07:45:30|4611.7|4608.9|4610.7|4607.9|4611.7|4608.9|4610.7|4607.9|56
1607327140000|2020-12-07 07:45:40|4610.4|4607.6|4607.7|4604.9|4610.7|4607.9|4607.7|4604.9|36
1607327150000|2020-12-07 07:45:50|4607.4|4604.6|4605.7|4602.9|4607.4|4604.6|4605.4|4602.6|75
1607327160000|2020-12-07 07:46:00|4606|4603.2|4606|4603.2|4606.7|4603.9|4605.7|4602.9|11
1607327170000|2020-12-07 07:46:10|4606.2|4603.4|4607.7|4604.9|4607.7|4604.9|4606.2|4603.4|14
1607327180000|2020-12-07 07:46:20|4607.4|4604.6|4607.7|4604.9|4607.7|4604.9|4607|4604.2|65
1607327190000|2020-12-07 07:46:30|4607.4|4604.6|4607.7|4604.9|4607.7|4604.9|4607|4604.2|18
1607327200000|2020-12-07 07:46:40|4607|4604.2|4608|4605.2|4608|4605.2|4607|4604.2|66
1607327210000|2020-12-07 07:46:50|4607.7|4604.9|4608|4605.2|4608|4605.2|4607.7|4604.9|0
1607327220000|2020-12-07 07:47:00|4607.7|4604.9|4609|4606.2|4609|4606.2|4607.7|4604.9|28
1607327230000|2020-12-07 07:47:10|4609.4|4606.6|4609|4606.2|4609.7|4606.9|4609|4606.2|11
1607327240000|2020-12-07 07:47:20|4609.4|4606.6|4611.7|4608.9|4612|4609.2|4609|4606.2|39
1607327250000|2020-12-07 07:47:30|4612|4609.2|4611.7|4608.9|4612|4609.2|4611.7|4608.9|1
1607327260000|2020-12-07 07:47:40|4612|4609.2|4612|4609.2|4612|4609.2|4612|4609.2|1
1607327270000|2020-12-07 07:47:50|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|0
1607327280000|2020-12-07 07:48:00|4611.5|4608.7|4611|4608.2|4611.5|4608.7|4611|4608.2|8
1607327300000|2020-12-07 07:48:20|4611.4|4608.6|4612|4609.2|4612|4609.2|4611|4608.2|10
1607327310000|2020-12-07 07:48:30|4612.2|4609.4|4612|4609.2|4612.2|4609.4|4612|4609.2|3
1607327320000|2020-12-07 07:48:40|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|4611.7|4608.9|50
1607327330000|2020-12-07 07:48:50|4612|4609.2|4612|4609.2|4612|4609.2|4612|4609.2|0
1607327340000|2020-12-07 07:49:00|4611.7|4608.9|4612|4609.2|4612|4609.2|4611.7|4608.9|1
1607327350000|2020-12-07 07:49:10|4612.3|4609.5|4612.7|4609.9|4613|4610.2|4612.3|4609.5|5
1607327360000|2020-12-07 07:49:20|4612.3|4609.5|4612.7|4609.9|4612.7|4609.9|4612|4609.2|3
1607327370000|2020-12-07 07:49:30|4612.5|4609.7|4612|4609.2|4612.7|4609.9|4612|4609.2|7
1607327380000|2020-12-07 07:49:40|4611.7|4608.9|4611.7|4608.9|4612|4609.2|4611.7|4608.9|0
1607327390000|2020-12-07 07:49:50|4612|4609.2|4613|4610.2|4613|4610.2|4612|4609.2|6
1607327400000|2020-12-07 07:50:00|4612.7|4609.9|4613|4610.2|4613|4610.2|4612.5|4609.7|2
1607327410000|2020-12-07 07:50:10|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|4612.5|4609.7|2
1607327420000|2020-12-07 07:50:20|4612.5|4609.7|4612.7|4609.9|4612.7|4609.9|4612.5|4609.7|3
1607327430000|2020-12-07 07:50:30|4612.2|4609.4|4612|4609.2|4612.5|4609.7|4612|4609.2|6
1607327440000|2020-12-07 07:50:40|4611.7|4608.9|4612.7|4609.9|4613|4610.2|4611.7|4608.9|20
1607327450000|2020-12-07 07:50:50|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|4612.5|4609.7|0
1607327460000|2020-12-07 07:51:00|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|1
1607327470000|2020-12-07 07:51:10|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|1
1607327480000|2020-12-07 07:51:20|||||||||1
1607327490000|2020-12-07 07:51:30|4612.7|4609.9|4612|4609.2|4613|4610.2|4612|4609.2|13
1607327510000|2020-12-07 07:51:50|||||||||1
1607327520000|2020-12-07 07:52:00|4612.7|4609.9|4613|4610.2|4613|4610.2|4612.7|4609.9|4
1607327530000|2020-12-07 07:52:10|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|4612.7|4609.9|1
1607327540000|2020-12-07 07:52:20|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.7|4609.9|2
1607327550000|2020-12-07 07:52:30|4612.2|4609.4|4612.7|4609.9|4612.7|4609.9|4612|4609.2|9
1607327560000|2020-12-07 07:52:40|4613|4610.2|4613|4610.2|4613|4610.2|4613|4610.2|1
1607327570000|2020-12-07 07:52:50|||||||||3
1607327580000|2020-12-07 07:53:00|4613.4|4610.6|4614|4611.2|4614|4611.2|4613.4|4610.6|18
1607327590000|2020-12-07 07:53:10|4614.2|4611.4|4614.2|4611.4|4614.4|4611.6|4614|4611.2|15
1607327600000|2020-12-07 07:53:20|4614|4611.2|4614|4611.2|4614.2|4611.4|4613.7|4610.9|5
1607327610000|2020-12-07 07:53:30|4614.4|4611.6|4614.7|4611.9|4614.7|4611.9|4614.4|4611.6|7
1607327620000|2020-12-07 07:53:40|4615|4612.2|4614.7|4611.9|4615|4612.2|4614.7|4611.9|7
1607327630000|2020-12-07 07:53:50|||||||||1
1607327640000|2020-12-07 07:54:00|4614.4|4611.6|4614.7|4611.9|4614.7|4611.9|4614.4|4611.6|8
1607327650000|2020-12-07 07:54:10|4615.4|4612.6|4614.7|4611.9|4616|4613.2|4614.7|4611.9|30
1607327660000|2020-12-07 07:54:20|||||||||6
1607327680000|2020-12-07 07:54:40|4615.4|4612.6|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|28
1607327690000|2020-12-07 07:54:50|4615|4612.2|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|54
1607327700000|2020-12-07 07:55:00|4615|4612.2|4614.7|4611.9|4615|4612.2|4614.7|4611.9|4
1607327710000|2020-12-07 07:55:10|4614|4611.2|4614|4611.2|4614|4611.2|4614|4611.2|30
1607327720000|2020-12-07 07:55:20|||||||||2
1607327730000|2020-12-07 07:55:30|4614.2|4611.4|4614.5|4611.7|4614.7|4611.9|4614|4611.2|21
1607327740000|2020-12-07 07:55:40|4614.3|4611.5|4614|4611.2|4614.3|4611.5|4614|4611.2|1
1607327750000|2020-12-07 07:55:50|4613.7|4610.9|4614|4611.2|4614.7|4611.9|4613.7|4610.9|129
1607327760000|2020-12-07 07:56:00|||||||||9
1607327770000|2020-12-07 07:56:10|4613.7|4610.9|4613.7|4610.9|4614|4611.2|4613.7|4610.9|14
1607327780000|2020-12-07 07:56:20|4613.3|4610.5|4613|4610.2|4613.7|4610.9|4612|4609.2|148
1607327790000|2020-12-07 07:56:30|4612.5|4609.7|4612|4609.2|4612.5|4609.7|4612|4609.2|19
1607327800000|2020-12-07 07:56:40|4612.2|4609.4|4612.7|4609.9|4613|4610.2|4612.2|4609.4|21
1607327810000|2020-12-07 07:56:50|4612.4|4609.6|4612.7|4609.9|4613|4610.2|4612|4609.2|41
1607327820000|2020-12-07 07:57:00|4613|4610.2|4613.7|4610.9|4613.7|4610.9|4613|4610.2|11
1607327830000|2020-12-07 07:57:10|4614|4611.2|4614|4611.2|4614|4611.2|4614|4611.2|1
1607327840000|2020-12-07 07:57:20|4613.7|4610.9|4614|4611.2|4614|4611.2|4613.7|4610.9|19
1607327850000|2020-12-07 07:57:30|4613.4|4610.6|4612.7|4609.9|4613.4|4610.6|4612.7|4609.9|143
1607327860000|2020-12-07 07:57:40|4613|4610.2|4611.7|4608.9|4613|4610.2|4611.7|4608.9|98
1607327870000|2020-12-07 07:57:50|4612|4609.2|4612.7|4609.9|4613|4610.2|4612|4609.2|13
1607327880000|2020-12-07 07:58:00|4613|4610.2|4612.7|4609.9|4613|4610.2|4612.7|4609.9|1
1607327890000|2020-12-07 07:58:10|4613|4610.2|4613.4|4610.6|4613.4|4610.6|4613|4610.2|19
1607327900000|2020-12-07 07:58:20|4614.4|4611.6|4615|4612.2|4615.4|4612.6|4614.4|4611.6|46
1607327910000|2020-12-07 07:58:30|4614.7|4611.9|4614.7|4611.9|4615.4|4612.6|4614.7|4611.9|73
1607327920000|2020-12-07 07:58:40|4614.4|4611.6|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|26
1607327930000|2020-12-07 07:58:50|4614|4611.2|4613.7|4610.9|4614.2|4611.4|4613.7|4610.9|14
1607327940000|2020-12-07 07:59:00|4614|4611.2|4613.7|4610.9|4614.4|4611.6|4613.7|4610.9|2
1607327950000|2020-12-07 07:59:10|4614.4|4611.6|4614.2|4611.4|4614.4|4611.6|4613.7|4610.9|8
1607327960000|2020-12-07 07:59:20|4613.9|4611.1|4613.7|4610.9|4615|4612.2|4613.7|4610.9|79
1607327970000|2020-12-07 07:59:30|4614|4611.2|4613.7|4610.9|4614|4611.2|4613.7|4610.9|3
1607327980000|2020-12-07 07:59:40|4613.4|4610.6|4613|4610.2|4613.4|4610.6|4612.7|4609.9|148
1607327990000|2020-12-07 07:59:50|4612.7|4609.9|4613.7|4610.9|4613.7|4610.9|4612.4|4609.6|20
1607328000000|2020-12-07 08:00:00|4613.4|4610.6|4613.7|4610.9|4614.7|4611.9|4610.4|4607.6|131
1607328010000|2020-12-07 08:00:10|4614|4611.2|4613.7|4610.9|4614|4611.2|4612.7|4609.9|28
1607328020000|2020-12-07 08:00:20|4614|4611.2|4612.7|4609.9|4614|4611.2|4612.7|4609.9|13
1607328030000|2020-12-07 08:00:30|4612|4609.2|4608.7|4605.9|4612|4609.2|4608.7|4605.9|60
1607328040000|2020-12-07 08:00:40|4609|4606.2|4608.7|4605.9|4609|4606.2|4608|4605.2|19
1607328050000|2020-12-07 08:00:50|4609|4606.2|4609.7|4606.9|4610|4607.2|4608.7|4605.9|10
1607328060000|2020-12-07 08:01:00|4609.5|4606.7|4609.7|4606.9|4610|4607.2|4608.7|4605.9|33
1607328070000|2020-12-07 08:01:10|4609.5|4606.7|4608.7|4605.9|4609.7|4606.9|4608.7|4605.9|4
1607328080000|2020-12-07 08:01:20|4608|4605.2|4607.7|4604.9|4608.7|4605.9|4607|4604.2|37
1607328090000|2020-12-07 08:01:30|4607|4604.2|4606|4603.2|4607.7|4604.9|4605.7|4602.9|31
1607328100000|2020-12-07 08:01:40|4605.7|4602.9|4606.7|4603.9|4607|4604.2|4605.7|4602.9|19
1607328110000|2020-12-07 08:01:50|4607|4604.2|4604.4|4601.6|4607.7|4604.9|4603.7|4600.9|70
1607328120000|2020-12-07 08:02:00|4604.7|4601.9|4605|4602.2|4605.4|4602.6|4604.4|4601.6|34
1607328130000|2020-12-07 08:02:10|4605.2|4602.4|4605|4602.2|4606|4603.2|4604|4601.2|89
1607328140000|2020-12-07 08:02:20|4604.7|4601.9|4605|4602.2|4605.2|4602.4|4604|4601.2|17
1607328150000|2020-12-07 08:02:30|4605.2|4602.4|4603.7|4600.9|4605.2|4602.4|4603.7|4600.9|49
1607328160000|2020-12-07 08:02:40|4604|4601.2|4603.7|4600.9|4604|4601.2|4603.7|4600.9|14
1607328170000|2020-12-07 08:02:50|4604|4601.2|4603.7|4600.9|4604|4601.2|4603.7|4600.9|5
1607328180000|2020-12-07 08:03:00|4604|4601.2|4600|4597.2|4604|4601.2|4600|4597.2|122
1607328190000|2020-12-07 08:03:10|4599.7|4596.9|4595.7|4592.9|4600|4597.2|4595|4592.2|193
1607328200000|2020-12-07 08:03:20|4596|4593.2|4595.7|4592.9|4596.7|4593.9|4594.4|4591.6|139
1607328210000|2020-12-07 08:03:30|4596|4593.2|4596.7|4593.9|4597|4594.2|4595.7|4592.9|59
1607328220000|2020-12-07 08:03:40|4597|4594.2|4598|4595.2|4598.7|4595.9|4596.7|4593.9|49
1607328230000|2020-12-07 08:03:50|4598.4|4595.6|4598|4595.2|4598.7|4595.9|4597.7|4594.9|48
1607328240000|2020-12-07 08:04:00|4597.7|4594.9|4597.7|4594.9|4598|4595.2|4597|4594.2|11
1607328250000|2020-12-07 08:04:10|4597|4594.2|4596.7|4593.9|4597|4594.2|4596.7|4593.9|31
1607328260000|2020-12-07 08:04:20|4597|4594.2|4596.7|4593.9|4597|4594.2|4596|4593.2|40
1607328270000|2020-12-07 08:04:30|4596.2|4593.4|4596.7|4593.9|4596.7|4593.9|4595.4|4592.6|37
1607328280000|2020-12-07 08:04:40|4597|4594.2|4597|4594.2|4597.7|4594.9|4596.7|4593.9|18
1607328290000|2020-12-07 08:04:50|4596.7|4593.9|4596.7|4593.9|4597|4594.2|4596.7|4593.9|42
1607328300000|2020-12-07 08:05:00|4596.4|4593.6|4596.7|4593.9|4596.7|4593.9|4595.7|4592.9|59
1607328310000|2020-12-07 08:05:10|4595.7|4592.9|4592.7|4589.9|4595.7|4592.9|4592.7|4589.9|93
1607328320000|2020-12-07 08:05:20|4592.4|4589.6|4593.7|4590.9|4594|4591.2|4592|4589.2|84
1607328330000|2020-12-07 08:05:30|4594|4591.2|4593.7|4590.9|4594|4591.2|4592|4589.2|32
1607328340000|2020-12-07 08:05:40|4593.4|4590.6|4593.2|4590.4|4594.7|4591.9|4592.7|4589.9|77
1607328350000|2020-12-07 08:05:50|4593.5|4590.7|4592.7|4589.9|4593.7|4590.9|4592.4|4589.6|20
1607328360000|2020-12-07 08:06:00|4592.4|4589.6|4592.7|4589.9|4592.7|4589.9|4590.4|4587.6|136
1607328370000|2020-12-07 08:06:10|4592.2|4589.4|4592.7|4589.9|4594|4591.2|4592|4589.2|37
1607328380000|2020-12-07 08:06:20|4593|4590.2|4593.7|4590.9|4594.7|4591.9|4593|4590.2|44
1607328390000|2020-12-07 08:06:30|4593.5|4590.7|4592|4589.2|4593.5|4590.7|4591.7|4588.9|22
1607328400000|2020-12-07 08:06:40|4592.4|4589.6|4593.7|4590.9|4593.7|4590.9|4591.7|4588.9|16
1607328410000|2020-12-07 08:06:50|4593|4590.2|4593.7|4590.9|4593.7|4590.9|4592.7|4589.9|24
1607328420000|2020-12-07 08:07:00|4594|4591.2|4593|4590.2|4594|4591.2|4592.7|4589.9|44
1607328430000|2020-12-07 08:07:10|4592.7|4589.9|4593.7|4590.9|4593.7|4590.9|4592.7|4589.9|14
1607328440000|2020-12-07 08:07:20|4594|4591.2|4594|4591.2|4595|4592.2|4593.4|4590.6|58
1607328450000|2020-12-07 08:07:30|4593.7|4590.9|4593|4590.2|4594|4591.2|4593|4590.2|19
1607328460000|2020-12-07 08:07:40|4593.2|4590.4|4594.7|4591.9|4594.7|4591.9|4592.4|4589.6|43
1607328470000|2020-12-07 08:07:50|4594|4591.2|4594.7|4591.9|4595|4592.2|4594|4591.2|26
1607328480000|2020-12-07 08:08:00|4595|4592.2|4594|4591.2|4595|4592.2|4593|4590.2|34
1607328490000|2020-12-07 08:08:10|4593.7|4590.9|4594|4591.2|4594.7|4591.9|4593.7|4590.9|15
1607328500000|2020-12-07 08:08:20|4593.7|4590.9|4594|4591.2|4594|4591.2|4592.7|4589.9|34
1607328510000|2020-12-07 08:08:30|4593.5|4590.7|4592|4589.2|4594|4591.2|4592|4589.2|86
1607328520000|2020-12-07 08:08:40|4593|4590.2|4592|4589.2|4593|4590.2|4592|4589.2|11
1607328530000|2020-12-07 08:08:50|4592.4|4589.6|4594|4591.2|4594|4591.2|4592|4589.2|30
1607328540000|2020-12-07 08:09:00|4593|4590.2|4592|4589.2|4593|4590.2|4592|4589.2|34
1607328550000|2020-12-07 08:09:10|||||||||9
1607328560000|2020-12-07 08:09:20|4592.4|4589.6|4592|4589.2|4593|4590.2|4592|4589.2|31
1607328570000|2020-12-07 08:09:30|4591.7|4588.9|4589|4586.2|4591.7|4588.9|4588.4|4585.6|169
1607328580000|2020-12-07 08:09:40|4588|4585.2|4587.7|4584.9|4588.7|4585.9|4587|4584.2|92
1607328590000|2020-12-07 08:09:50|4588|4585.2|4589|4586.2|4590|4587.2|4587.7|4584.9|27
1607328600000|2020-12-07 08:10:00|4589.2|4586.4|4588.7|4585.9|4589.7|4586.9|4588|4585.2|42
1607328610000|2020-12-07 08:10:10|4588|4585.2|4588.7|4585.9|4588.7|4585.9|4586.7|4583.9|80
1607328620000|2020-12-07 08:10:20|4589|4586.2|4588.7|4585.9|4589|4586.2|4588.5|4585.7|13
1607328630000|2020-12-07 08:10:30|4589|4586.2|4587.7|4584.9|4589|4586.2|4587|4584.2|28
1607328640000|2020-12-07 08:10:40|4588|4585.2|4587|4584.2|4588|4585.2|4586.7|4583.9|13
1607328650000|2020-12-07 08:10:50|4587.4|4584.6|4588|4585.2|4588|4585.2|4587|4584.2|22
1607328660000|2020-12-07 08:11:00|4587|4584.2|4585|4582.2|4587|4584.2|4583.7|4580.9|1857
1607328670000|2020-12-07 08:11:10|4584.8|4582|4584.3|4581.5|4585|4582.2|4584|4581.2|62
1607328680000|2020-12-07 08:11:20|4584.7|4581.9|4584|4581.2|4584.8|4582|4583.7|4580.9|94
1607328690000|2020-12-07 08:11:30|4583.7|4580.9|4584|4581.2|4584|4581.2|4583|4580.2|35
1607328700000|2020-12-07 08:11:40|4583.8|4581|4583|4580.2|4584.3|4581.5|4583|4580.2|58
1607328710000|2020-12-07 08:11:50|4583.3|4580.5|4583|4580.2|4583.3|4580.5|4580.3|4577.5|215
1607328720000|2020-12-07 08:12:00|4582.7|4579.9|4581.3|4578.5|4582.7|4579.9|4580.8|4578|64
1607328730000|2020-12-07 08:12:10|4581.7|4578.9|4581.3|4578.5|4583|4580.2|4581.3|4578.5|58
1607328740000|2020-12-07 08:12:20|4581.7|4578.9|4581.3|4578.5|4582.3|4579.5|4581|4578.2|19
1607328750000|2020-12-07 08:12:30|4581.7|4578.9|4582.3|4579.5|4582.7|4579.9|4581.3|4578.5|38
1607328760000|2020-12-07 08:12:40|4582|4579.2|4581.7|4578.9|4582|4579.2|4581.3|4578.5|25
1607328770000|2020-12-07 08:12:50|4581.3|4578.5|4580.7|4577.9|4581.3|4578.5|4580.3|4577.5|30
1607328780000|2020-12-07 08:13:00|4580.3|4577.5|4579.7|4576.9|4580.7|4577.9|4579.3|4576.5|48
1607328790000|2020-12-07 08:13:10|4579.8|4577|4576.7|4573.9|4579.8|4577|4574.7|4571.9|339
1607328800000|2020-12-07 08:13:20|4577|4574.2|4576.7|4573.9|4577.7|4574.9|4576.3|4573.5|60
1607328810000|2020-12-07 08:13:30|4577.2|4574.4|4578.7|4575.9|4578.7|4575.9|4577.2|4574.4|46
1607328820000|2020-12-07 08:13:40|4579|4576.2|4579.7|4576.9|4579.7|4576.9|4579|4576.2|27
1607328830000|2020-12-07 08:13:50|4579.3|4576.5|4578.3|4575.5|4579.7|4576.9|4578.3|4575.5|13
1607328840000|2020-12-07 08:14:00|4578.7|4575.9|4577.7|4574.9|4578.7|4575.9|4577.7|4574.9|24
1607328850000|2020-12-07 08:14:10|4577.3|4574.5|4577.3|4574.5|4577.7|4574.9|4575.8|4573|87
1607328860000|2020-12-07 08:14:20|4577.7|4574.9|4577.3|4574.5|4577.7|4574.9|4577.3|4574.5|7
1607328870000|2020-12-07 08:14:30|4577.7|4574.9|4577.3|4574.5|4577.7|4574.9|4576.7|4573.9|25
1607328880000|2020-12-07 08:14:40|4577.7|4574.9|4577.7|4574.9|4578.3|4575.5|4576.7|4573.9|39
1607328890000|2020-12-07 08:14:50|4577.3|4574.5|4578.3|4575.5|4578.7|4575.9|4576.3|4573.5|137
1607328900000|2020-12-07 08:15:00|4577.7|4574.9|4576.7|4573.9|4577.8|4575|4576|4573.2|60
1607328910000|2020-12-07 08:15:10|4576.3|4573.5|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|5
1607328920000|2020-12-07 08:15:20|4575.3|4572.5|4576.7|4573.9|4576.7|4573.9|4575.3|4572.5|32
1607328930000|2020-12-07 08:15:30|4576.3|4573.5|4576.7|4573.9|4576.7|4573.9|4575.7|4572.9|75
1607328940000|2020-12-07 08:15:40|4576.8|4574|4577.2|4574.4|4577.3|4574.5|4576.7|4573.9|20
1607328950000|2020-12-07 08:15:50|4577.3|4574.5|4576.7|4573.9|4577.3|4574.5|4576.7|4573.9|11
1607328960000|2020-12-07 08:16:00|4576.3|4573.5|4577.7|4574.9|4577.7|4574.9|4576.3|4573.5|42
1607328970000|2020-12-07 08:16:10|4577.3|4574.5|4578.3|4575.5|4580.3|4577.5|4577.3|4574.5|88
1607328980000|2020-12-07 08:16:20|4578.7|4575.9|4580.7|4577.9|4580.7|4577.9|4578.3|4575.5|40
1607328990000|2020-12-07 08:16:30|4580.3|4577.5|4581.7|4578.9|4581.7|4578.9|4580.3|4577.5|47
1607329000000|2020-12-07 08:16:40|4580.7|4577.9|4581.7|4578.9|4581.7|4578.9|4580.7|4577.9|66
1607329010000|2020-12-07 08:16:50|4582.7|4579.9|4581.7|4578.9|4582.7|4579.9|4581.7|4578.9|47
1607329020000|2020-12-07 08:17:00|4581.8|4579|4581.3|4578.5|4582.3|4579.5|4580.7|4577.9|85
1607329030000|2020-12-07 08:17:10|4581.7|4578.9|4580.7|4577.9|4581.7|4578.9|4580.7|4577.9|60
1607329040000|2020-12-07 08:17:20|4581|4578.2|4581.7|4578.9|4581.7|4578.9|4580.7|4577.9|25
1607329050000|2020-12-07 08:17:30|4581.3|4578.5|4580.7|4577.9|4581.7|4578.9|4580.7|4577.9|9
1607329060000|2020-12-07 08:17:40|||||||||5
1607329070000|2020-12-07 08:17:50|4580.3|4577.5|4580.3|4577.5|4580.7|4577.9|4579.7|4576.9|30
1607329080000|2020-12-07 08:18:00|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|10
1607329090000|2020-12-07 08:18:10|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4580.7|4577.9|14
1607329100000|2020-12-07 08:18:20|4581.2|4578.4|4581.3|4578.5|4581.7|4578.9|4580.7|4577.9|38
1607329110000|2020-12-07 08:18:30|4581.7|4578.9|4580.7|4577.9|4581.7|4578.9|4580.3|4577.5|12
1607329120000|2020-12-07 08:18:40|4580.3|4577.5|4580.7|4577.9|4581.3|4578.5|4580.3|4577.5|7
1607329130000|2020-12-07 08:18:50|4581.3|4578.5|4581.7|4578.9|4582.3|4579.5|4581.3|4578.5|8
1607329140000|2020-12-07 08:19:00|4582|4579.2|4580.7|4577.9|4582.2|4579.4|4580.7|4577.9|38
1607329150000|2020-12-07 08:19:10|4580.8|4578|4582.2|4579.4|4582.7|4579.9|4580.8|4578|37
1607329160000|2020-12-07 08:19:20|4582.3|4579.5|4582.7|4579.9|4582.7|4579.9|4581.7|4578.9|20
1607329170000|2020-12-07 08:19:30|4583.7|4580.9|4582.7|4579.9|4583.7|4580.9|4582.7|4579.9|47
1607329180000|2020-12-07 08:19:40|4582.8|4580|4581.7|4578.9|4583.7|4580.9|4581.7|4578.9|127
1607329190000|2020-12-07 08:19:50|4581.8|4579|4582.2|4579.4|4582.3|4579.5|4581.7|4578.9|18
1607329200000|2020-12-07 08:20:00|4582|4579.2|4578.7|4575.9|4582.2|4579.4|4578.7|4575.9|104
1607329210000|2020-12-07 08:20:10|4578.3|4575.5|4578.3|4575.5|4578.7|4575.9|4578.3|4575.5|23
1607329220000|2020-12-07 08:20:20|4577.8|4575|4576.7|4573.9|4578.7|4575.9|4575.7|4572.9|110
1607329230000|2020-12-07 08:20:30|4576.3|4573.5|4575.7|4572.9|4576.3|4573.5|4575.3|4572.5|66
1607329240000|2020-12-07 08:20:40|4575.3|4572.5|4575.7|4572.9|4575.7|4572.9|4575.3|4572.5|9
1607329250000|2020-12-07 08:20:50|4575.3|4572.5|4574.3|4571.5|4575.3|4572.5|4573.7|4570.9|48
1607329260000|2020-12-07 08:21:00|4573.7|4570.9|4574.3|4571.5|4574.7|4571.9|4573.3|4570.5|36
1607329270000|2020-12-07 08:21:10|4574.7|4571.9|4574.3|4571.5|4574.7|4571.9|4573.3|4570.5|31
1607329280000|2020-12-07 08:21:20|4574.2|4571.4|4573.7|4570.9|4574.3|4571.5|4573.3|4570.5|17
1607329290000|2020-12-07 08:21:30|4574.3|4571.5|4574.7|4571.9|4574.8|4572|4573.7|4570.9|33
1607329300000|2020-12-07 08:21:40|4575.3|4572.5|4577.7|4574.9|4578.3|4575.5|4575.3|4572.5|43
1607329310000|2020-12-07 08:21:50|4577.3|4574.5|4577.7|4574.9|4578.2|4575.4|4576.7|4573.9|25
1607329320000|2020-12-07 08:22:00|4578.3|4575.5|4578.3|4575.5|4578.7|4575.9|4577.7|4574.9|10
1607329330000|2020-12-07 08:22:10|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|4577.3|4574.5|42
1607329340000|2020-12-07 08:22:20|4577.3|4574.5|4576.7|4573.9|4577.7|4574.9|4576.7|4573.9|3
1607329350000|2020-12-07 08:22:30|4576.3|4573.5|4575.7|4572.9|4576.7|4573.9|4573.8|4571|59
1607329360000|2020-12-07 08:22:40|4575.3|4572.5|4576.3|4573.5|4576.3|4573.5|4574.7|4571.9|15
1607329370000|2020-12-07 08:22:50|4576.7|4573.9|4576.7|4573.9|4577.3|4574.5|4575.7|4572.9|17
1607329380000|2020-12-07 08:23:00|4576.3|4573.5|4576.3|4573.5|4576.7|4573.9|4575.7|4572.9|18
1607329390000|2020-12-07 08:23:10|4576.2|4573.4|4576.7|4573.9|4576.7|4573.9|4575.7|4572.9|7
1607329400000|2020-12-07 08:23:20|4575.7|4572.9|4576.3|4573.5|4576.7|4573.9|4575.7|4572.9|19
1607329410000|2020-12-07 08:23:30|4576.7|4573.9|4577.3|4574.5|4577.7|4574.9|4576.3|4573.5|11
1607329420000|2020-12-07 08:23:40|4577.7|4574.9|4578.7|4575.9|4578.7|4575.9|4576.7|4573.9|21
1607329430000|2020-12-07 08:23:50|4579|4576.2|4578.7|4575.9|4579|4576.2|4578.7|4575.9|31
1607329440000|2020-12-07 08:24:00|4578.3|4575.5|4576.7|4573.9|4578.7|4575.9|4576.7|4573.9|110
1607329450000|2020-12-07 08:24:10|4576.3|4573.5|4577.7|4574.9|4577.7|4574.9|4575.7|4572.9|25
1607329460000|2020-12-07 08:24:20|4576.7|4573.9|4577.7|4574.9|4577.7|4574.9|4576.7|4573.9|11
1607329470000|2020-12-07 08:24:30|4577.3|4574.5|4576|4573.2|4577.7|4574.9|4576|4573.2|467
1607329480000|2020-12-07 08:24:40|4575.7|4572.9|4575|4572.2|4576|4573.2|4574.5|4571.7|36
1607329490000|2020-12-07 08:24:50|4574.7|4571.9|4573.7|4570.9|4575|4572.2|4573.7|4570.9|49
1607329500000|2020-12-07 08:25:00|4574|4571.2|4574|4571.2|4574.3|4571.5|4573.7|4570.9|20
1607329510000|2020-12-07 08:25:10|4573.7|4570.9|4570.3|4567.5|4574|4571.2|4569.7|4566.9|164
1607329520000|2020-12-07 08:25:20|4570|4567.2|4570|4567.2|4570.3|4567.5|4570|4567.2|21
1607329530000|2020-12-07 08:25:30|4569.7|4566.9|4571.3|4568.5|4571.3|4568.5|4569.3|4566.5|94
1607329540000|2020-12-07 08:25:40|4571|4568.2|4571|4568.2|4571.3|4568.5|4571|4568.2|32
1607329550000|2020-12-07 08:25:50|4571.3|4568.5|4571|4568.2|4572.3|4569.5|4570|4567.2|55
1607329560000|2020-12-07 08:26:00|4570.5|4567.7|4571.3|4568.5|4571.3|4568.5|4569.3|4566.5|56
1607329570000|2020-12-07 08:26:10|4571|4568.2|4571.3|4568.5|4571.3|4568.5|4571|4568.2|36
1607329580000|2020-12-07 08:26:20|4571|4568.2|4573.3|4570.5|4573.3|4570.5|4571|4568.2|31
1607329590000|2020-12-07 08:26:30|4572.7|4569.9|4572|4569.2|4573|4570.2|4571.7|4568.9|10
1607329600000|2020-12-07 08:26:40|4572.3|4569.5|4572|4569.2|4573.3|4570.5|4572|4569.2|14
1607329610000|2020-12-07 08:26:50|4571.7|4568.9|4572|4569.2|4572|4569.2|4571.3|4568.5|8
1607329620000|2020-12-07 08:27:00|4571.7|4568.9|4571|4568.2|4572|4569.2|4569.7|4566.9|61
1607329630000|2020-12-07 08:27:10|4571.3|4568.5|4571|4568.2|4571.3|4568.5|4570.7|4567.9|34
1607329640000|2020-12-07 08:27:20|4571.3|4568.5|4570|4567.2|4571.3|4568.5|4569.7|4566.9|41
1607329650000|2020-12-07 08:27:30|4569.7|4566.9|4569.7|4566.9|4570.3|4567.5|4569.3|4566.5|88
1607329660000|2020-12-07 08:27:40|4570|4567.2|4569.3|4566.5|4570.3|4567.5|4569.3|4566.5|62
1607329670000|2020-12-07 08:27:50|4569|4566.2|4571.3|4568.5|4571.3|4568.5|4567.3|4564.5|213
1607329680000|2020-12-07 08:28:00|4571.7|4568.9|4572.3|4569.5|4573|4570.2|4571.3|4568.5|70
1607329690000|2020-12-07 08:28:10|4572|4569.2|4574.3|4571.5|4574.3|4571.5|4572|4569.2|55
1607329700000|2020-12-07 08:28:20|4574|4571.2|4574.3|4571.5|4575.3|4572.5|4573.3|4570.5|77
1607329710000|2020-12-07 08:28:30|4574|4571.2|4572.3|4569.5|4574.3|4571.5|4572.3|4569.5|39
1607329720000|2020-12-07 08:28:40|4571.3|4568.5|4572.3|4569.5|4572.3|4569.5|4571|4568.2|41
1607329730000|2020-12-07 08:28:50|4572|4569.2|4573.3|4570.5|4574|4571.2|4572|4569.2|19
1607329740000|2020-12-07 08:29:00|4572.3|4569.5|4573.3|4570.5|4573.3|4570.5|4572.3|4569.5|47
1607329750000|2020-12-07 08:29:10|4574|4571.2|4574|4571.2|4574.3|4571.5|4573.3|4570.5|38
1607329760000|2020-12-07 08:29:20|4573.8|4571|4574.3|4571.5|4574.3|4571.5|4573|4570.2|45
1607329770000|2020-12-07 08:29:30|4574|4571.2|4574|4571.2|4575.3|4572.5|4574|4571.2|45
1607329780000|2020-12-07 08:29:40|4573.8|4571|4574|4571.2|4574|4571.2|4573|4570.2|65
1607329790000|2020-12-07 08:29:50|4573.3|4570.5|4573.7|4570.9|4575.3|4572.5|4573.3|4570.5|73
1607329800000|2020-12-07 08:30:00|4574.3|4571.5|4573.3|4570.5|4574.3|4571.5|4571.3|4568.5|164
1607329810000|2020-12-07 08:30:10|4573.5|4570.7|4572.3|4569.5|4573.7|4570.9|4571|4568.2|67
1607329820000|2020-12-07 08:30:20|4572|4569.2|4572.7|4569.9|4572.7|4569.9|4569|4566.2|124
1607329830000|2020-12-07 08:30:30|4573|4570.2|4574.3|4571.5|4574.7|4571.9|4572.7|4569.9|39
1607329840000|2020-12-07 08:30:40|4574|4571.2|4573.5|4570.7|4574.3|4571.5|4572.7|4569.9|13
1607329850000|2020-12-07 08:30:50|4573.3|4570.5|4574.5|4571.7|4576|4573.2|4573|4570.2|60
1607329860000|2020-12-07 08:31:00|4574.3|4571.5|4575.3|4572.5|4576.3|4573.5|4573.7|4570.9|59
1607329870000|2020-12-07 08:31:10|4575|4572.2|4575|4572.2|4575.3|4572.5|4574|4571.2|25
1607329880000|2020-12-07 08:31:20|4574.7|4571.9|4573|4570.2|4575|4572.2|4571.3|4568.5|90
1607329890000|2020-12-07 08:31:30|4572.7|4569.9|4575|4572.2|4575|4572.2|4572.7|4569.9|11
1607329900000|2020-12-07 08:31:40|4574.8|4572|4571|4568.2|4574.8|4572|4571|4568.2|119
1607329910000|2020-12-07 08:31:50|4570.8|4568|4571|4568.2|4572.3|4569.5|4570.3|4567.5|109
1607329920000|2020-12-07 08:32:00|4570.7|4567.9|4570|4567.2|4570.8|4568|4568.3|4565.5|79
1607329930000|2020-12-07 08:32:10|4569.7|4566.9|4571|4568.2|4571.3|4568.5|4568.3|4565.5|68
1607329940000|2020-12-07 08:32:20|4570.3|4567.5|4572|4569.2|4572|4569.2|4570|4567.2|38
1607329950000|2020-12-07 08:32:30|4571.7|4568.9|4573.3|4570.5|4573.3|4570.5|4570.3|4567.5|35
1607329960000|2020-12-07 08:32:40|4573|4570.2|4574|4571.2|4574.5|4571.7|4571.3|4568.5|56
1607329970000|2020-12-07 08:32:50|4573.7|4570.9|4574|4571.2|4574.3|4571.5|4573|4570.2|24
1607329980000|2020-12-07 08:33:00|4574.5|4571.7|4573|4570.2|4574.5|4571.7|4573|4570.2|32
1607329990000|2020-12-07 08:33:10|4573.3|4570.5|4575|4572.2|4575|4572.2|4573.3|4570.5|46
1607330000000|2020-12-07 08:33:20|4574.7|4571.9|4574.5|4571.7|4574.7|4571.9|4573.3|4570.5|21
1607330010000|2020-12-07 08:33:30|4574.3|4571.5|4575.3|4572.5|4575.3|4572.5|4574|4571.2|9
1607330020000|2020-12-07 08:33:40|4575|4572.2|4578.3|4575.5|4578.7|4575.9|4574|4571.2|172
1607330030000|2020-12-07 08:33:50|4578.2|4575.4|4577.3|4574.5|4578.7|4575.9|4576|4573.2|94
1607330040000|2020-12-07 08:34:00|4577|4574.2|4577.7|4574.9|4577.7|4574.9|4575.7|4572.9|150
1607330050000|2020-12-07 08:34:10|4577.3|4574.5|4578.7|4575.9|4579.3|4576.5|4576.7|4573.9|76
1607330060000|2020-12-07 08:34:20|4579.3|4576.5|4578.7|4575.9|4579.8|4577|4578.7|4575.9|45
1607330070000|2020-12-07 08:34:30|4577.7|4574.9|4578.7|4575.9|4578.8|4576|4577.7|4574.9|58
1607330080000|2020-12-07 08:34:40|4578.3|4575.5|4577.7|4574.9|4578.3|4575.5|4576.7|4573.9|29
1607330090000|2020-12-07 08:34:50|4577.3|4574.5|4579|4576.2|4579.7|4576.9|4577.3|4574.5|33
1607330100000|2020-12-07 08:35:00|4579.3|4576.5|4578.3|4575.5|4579.7|4576.9|4578.3|4575.5|65
1607330110000|2020-12-07 08:35:10|4578.7|4575.9|4577.8|4575|4578.7|4575.9|4577.3|4574.5|91
1607330120000|2020-12-07 08:35:20|4578.3|4575.5|4576.7|4573.9|4578.3|4575.5|4576.7|4573.9|42
1607330130000|2020-12-07 08:35:30|4576.9|4574.1|4576.4|4573.6|4576.9|4574.1|4575.7|4572.9|18
1607330140000|2020-12-07 08:35:40|4575.7|4572.9|4577.2|4574.4|4577.7|4574.9|4575.7|4572.9|34
1607330150000|2020-12-07 08:35:50|4577.4|4574.6|4575.7|4572.9|4577.7|4574.9|4575.3|4572.5|44
1607330160000|2020-12-07 08:36:00|4575.4|4572.6|4572.7|4569.9|4575.7|4572.9|4572.4|4569.6|104
1607330170000|2020-12-07 08:36:10|4573.4|4570.6|4574|4571.2|4574.7|4571.9|4572.7|4569.9|691
1607330180000|2020-12-07 08:36:20|4574.5|4571.7|4576|4573.2|4576.4|4573.6|4573.7|4570.9|46
1607330190000|2020-12-07 08:36:30|4576.2|4573.4|4576.5|4573.7|4577|4574.2|4576.2|4573.4|19
1607330200000|2020-12-07 08:36:40|4576.3|4573.5|4577.3|4574.5|4577.7|4574.9|4575.7|4572.9|36
1607330210000|2020-12-07 08:36:50|4577.5|4574.7|4577.7|4574.9|4578.7|4575.9|4577|4574.2|32
1607330220000|2020-12-07 08:37:00|4578.2|4575.4|4579|4576.2|4579.7|4576.9|4578.2|4575.4|160
1607330230000|2020-12-07 08:37:10|4579.3|4576.5|4578.7|4575.9|4579.7|4576.9|4578.7|4575.9|102
1607330240000|2020-12-07 08:37:20|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4577.7|4574.9|19
1607330250000|2020-12-07 08:37:30|4577.7|4574.9|4577.7|4574.9|4578|4575.2|4577|4574.2|191
1607330260000|2020-12-07 08:37:40|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|6
1607330270000|2020-12-07 08:37:50|4577.7|4574.9|4578|4575.2|4578.3|4575.5|4577.7|4574.9|6
1607330280000|2020-12-07 08:38:00|4577.7|4574.9|4579|4576.2|4579.3|4576.5|4577.7|4574.9|53
1607330290000|2020-12-07 08:38:10|4578.7|4575.9|4581.7|4578.9|4582.7|4579.9|4578.7|4575.9|145
1607330300000|2020-12-07 08:38:20|4582.4|4579.6|4581.7|4578.9|4582.4|4579.6|4581.7|4578.9|17
1607330310000|2020-12-07 08:38:30|4581.3|4578.5|4581|4578.2|4581.3|4578.5|4580|4577.2|67
1607330320000|2020-12-07 08:38:40|4580.7|4577.9|4580|4577.2|4580.7|4577.9|4579.7|4576.9|44
1607330330000|2020-12-07 08:38:50|4579.7|4576.9|4580.3|4577.5|4580.3|4577.5|4579|4576.2|158
1607330340000|2020-12-07 08:39:00|4580|4577.2|4581.7|4578.9|4581.7|4578.9|4580|4577.2|120
1607330350000|2020-12-07 08:39:10|4582|4579.2|4581|4578.2|4582|4579.2|4581|4578.2|45
1607330360000|2020-12-07 08:39:20|4581.4|4578.6|4581.7|4578.9|4582.3|4579.5|4581|4578.2|178
1607330370000|2020-12-07 08:39:30|4581|4578.2|4580.7|4577.9|4581|4578.2|4580.7|4577.9|33
1607330380000|2020-12-07 08:39:40|4580.3|4577.5|4580.5|4577.7|4580.7|4577.9|4580|4577.2|41
1607330390000|2020-12-07 08:39:50|4580.3|4577.5|4579.3|4576.5|4580.3|4577.5|4579|4576.2|47
1607330400000|2020-12-07 08:40:00|4579|4576.2|4578|4575.2|4579.3|4576.5|4578|4575.2|46
1607330410000|2020-12-07 08:40:10|4578.3|4575.5|4577.7|4574.9|4578.3|4575.5|4577.7|4574.9|8
1607330420000|2020-12-07 08:40:20|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|7
1607330430000|2020-12-07 08:40:30|4577.7|4574.9|4575.7|4572.9|4578|4575.2|4575.3|4572.5|43
1607330440000|2020-12-07 08:40:40|4576|4573.2|4578|4575.2|4578|4575.2|4576|4573.2|11
1607330450000|2020-12-07 08:40:50|4577.6|4574.8|4575.3|4572.5|4577.8|4575|4575.3|4572.5|38
1607330460000|2020-12-07 08:41:00|4575|4572.2|4575|4572.2|4575.7|4572.9|4574.7|4571.9|12
1607330470000|2020-12-07 08:41:10|4575.5|4572.7|4574.7|4571.9|4575.5|4572.7|4574.7|4571.9|9
1607330480000|2020-12-07 08:41:20|4574.3|4571.5|4574|4571.2|4574.5|4571.7|4573.3|4570.5|47
1607330490000|2020-12-07 08:41:30|4574.3|4571.5|4573.3|4570.5|4574.3|4571.5|4573.3|4570.5|22
1607330500000|2020-12-07 08:41:40|4573|4570.2|4575|4572.2|4575.3|4572.5|4573|4570.2|38
1607330510000|2020-12-07 08:41:50|4575.3|4572.5|4576|4573.2|4576|4573.2|4574|4571.2|170
1607330520000|2020-12-07 08:42:00|4575.3|4572.5|4575.7|4572.9|4575.7|4572.9|4575|4572.2|14
1607330530000|2020-12-07 08:42:10|4575.5|4572.7|4575.5|4572.7|4575.7|4572.9|4575|4572.2|10
1607330540000|2020-12-07 08:42:20|4575.7|4572.9|4572|4569.2|4575.7|4572.9|4572|4569.2|41
1607330550000|2020-12-07 08:42:30|4571.7|4568.9|4572.3|4569.5|4572.7|4569.9|4571.7|4568.9|23
1607330560000|2020-12-07 08:42:40|4572|4569.2|4576.3|4573.5|4576.7|4573.9|4572|4569.2|60
1607330570000|2020-12-07 08:42:50|4576.5|4573.7|4575|4572.2|4577|4574.2|4575|4572.2|27
1607330580000|2020-12-07 08:43:00|4574.3|4571.5|4575|4572.2|4576.3|4573.5|4574|4571.2|29
1607330590000|2020-12-07 08:43:10|4575.3|4572.5|4575.7|4572.9|4575.7|4572.9|4575|4572.2|39
1607330600000|2020-12-07 08:43:20|4575|4572.2|4575|4572.2|4575.3|4572.5|4575|4572.2|22
1607330610000|2020-12-07 08:43:30|4574.3|4571.5|4574|4571.2|4574.5|4571.7|4573.3|4570.5|46
1607330620000|2020-12-07 08:43:40|4573.7|4570.9|4574|4571.2|4574|4571.2|4573.3|4570.5|10
1607330640000|2020-12-07 08:44:00|4573.7|4570.9|4572|4569.2|4573.7|4570.9|4571.7|4568.9|27
1607330650000|2020-12-07 08:44:10|4571.7|4568.9|4571|4568.2|4571.7|4568.9|4570.7|4567.9|22
1607330660000|2020-12-07 08:44:20|4570.7|4567.9|4569|4566.2|4571|4568.2|4569|4566.2|82
1607330670000|2020-12-07 08:44:30|4568.7|4565.9|4566|4563.2|4568.7|4565.9|4566|4563.2|183
1607330680000|2020-12-07 08:44:40|4566.3|4563.5|4567.7|4564.9|4568|4565.2|4566.3|4563.5|43
1607330690000|2020-12-07 08:44:50|4568|4565.2|4567.7|4564.9|4568|4565.2|4567|4564.2|76
1607330700000|2020-12-07 08:45:00|4568|4565.2|4569|4566.2|4569|4566.2|4567.3|4564.5|83
1607330710000|2020-12-07 08:45:10|4569.7|4566.9|4569.3|4566.5|4569.7|4566.9|4568.7|4565.9|24
1607330720000|2020-12-07 08:45:20|4569|4566.2|4569|4566.2|4569.7|4566.9|4569|4566.2|12
1607330730000|2020-12-07 08:45:30|||||||||6
1607330740000|2020-12-07 08:45:40|4568|4565.2|4567|4564.2|4569|4566.2|4567|4564.2|47
1607330750000|2020-12-07 08:45:50|4567.3|4564.5|4568|4565.2|4568|4565.2|4567|4564.2|51
1607330760000|2020-12-07 08:46:00|4567.7|4564.9|4570|4567.2|4571|4568.2|4567.7|4564.9|53
1607330770000|2020-12-07 08:46:10|4569.7|4566.9|4570|4567.2|4570.3|4567.5|4569.7|4566.9|9
1607330780000|2020-12-07 08:46:20|4570.3|4567.5|4570.5|4567.7|4571|4568.2|4570|4567.2|45
1607330790000|2020-12-07 08:46:30|4570.8|4568|4570.3|4567.5|4570.8|4568|4569.7|4566.9|3
1607330800000|2020-12-07 08:46:40|4570|4567.2|4570|4567.2|4571|4568.2|4570|4567.2|14
1607330810000|2020-12-07 08:46:50|4569.7|4566.9|4570.3|4567.5|4571.7|4568.9|4569.7|4566.9|36
1607330820000|2020-12-07 08:47:00|4570|4567.2|4571.3|4568.5|4571.9|4569.1|4570|4567.2|60
1607330830000|2020-12-07 08:47:10|4570.7|4567.9|4570.7|4567.9|4571|4568.2|4570|4567.2|63
1607330840000|2020-12-07 08:47:20|4571|4568.2|4571.3|4568.5|4572|4569.2|4571|4568.2|27
1607330850000|2020-12-07 08:47:30|4571|4568.2|4571.3|4568.5|4571.3|4568.5|4571|4568.2|6
1607330860000|2020-12-07 08:47:40|4571|4568.2|4571|4568.2|4571.3|4568.5|4570.7|4567.9|34
1607330870000|2020-12-07 08:47:50|4571.2|4568.4|4571|4568.2|4572|4569.2|4571|4568.2|21
1607330880000|2020-12-07 08:48:00|4571.3|4568.5|4572|4569.2|4572.3|4569.5|4570.3|4567.5|47
1607330890000|2020-12-07 08:48:10|4572.3|4569.5|4573.3|4570.5|4574|4571.2|4572.3|4569.5|73
1607330900000|2020-12-07 08:48:20|4573|4570.2|4574.3|4571.5|4574.3|4571.5|4573|4570.2|13
1607330910000|2020-12-07 08:48:30|4574|4571.2|4574.3|4571.5|4574.3|4571.5|4574|4571.2|3
1607330920000|2020-12-07 08:48:40|4573.3|4570.5|4574.7|4571.9|4575.3|4572.5|4573.3|4570.5|328
1607330930000|2020-12-07 08:48:50|4575|4572.2|4576|4573.2|4576|4573.2|4573.7|4570.9|228
1607330940000|2020-12-07 08:49:00|4575.7|4572.9|4573|4570.2|4575.7|4572.9|4573|4570.2|17
1607330950000|2020-12-07 08:49:10|4572.7|4569.9|4572|4569.2|4573|4570.2|4571.7|4568.9|23
1607330960000|2020-12-07 08:49:20|4572.3|4569.5|4574|4571.2|4574|4571.2|4572.3|4569.5|17
1607330970000|2020-12-07 08:49:30|4574.7|4571.9|4573.7|4570.9|4574.7|4571.9|4573.3|4570.5|24
1607330980000|2020-12-07 08:49:40|4574|4571.2|4574|4571.2|4574|4571.2|4573.5|4570.7|6
1607330990000|2020-12-07 08:49:50|4573.7|4570.9|4574|4571.2|4574|4571.2|4573.7|4570.9|6
1607331000000|2020-12-07 08:50:00|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|4571.7|4568.9|46
1607331010000|2020-12-07 08:50:10|4574|4571.2|4572|4569.2|4574|4571.2|4571|4568.2|86
1607331020000|2020-12-07 08:50:20|4571.7|4568.9|4572.5|4569.7|4573|4570.2|4571.7|4568.9|17
1607331030000|2020-12-07 08:50:30|4572.7|4569.9|4571.7|4568.9|4572.7|4569.9|4571.7|4568.9|6
1607331040000|2020-12-07 08:50:40|4572|4569.2|4572.7|4569.9|4572.7|4569.9|4571.7|4568.9|11
1607331050000|2020-12-07 08:50:50|4572.5|4569.7|4572.3|4569.5|4572.7|4569.9|4572|4569.2|54
1607331060000|2020-12-07 08:51:00|4572|4569.2|4571.7|4568.9|4572|4569.2|4570.7|4567.9|48
1607331070000|2020-12-07 08:51:10|4572|4569.2|4572|4569.2|4572.3|4569.5|4571.7|4568.9|20
1607331080000|2020-12-07 08:51:20|4571.7|4568.9|4572|4569.2|4572.3|4569.5|4571.7|4568.9|3
1607331090000|2020-12-07 08:51:30|4571.7|4568.9|4571.7|4568.9|4572|4569.2|4571|4568.2|17
1607331100000|2020-12-07 08:51:40|4571.2|4568.4|4571|4568.2|4571.7|4568.9|4570.7|4567.9|9
1607331110000|2020-12-07 08:51:50|4571.7|4568.9|4570.7|4567.9|4571.7|4568.9|4570.5|4567.7|67
1607331120000|2020-12-07 08:52:00|4570.5|4567.7|4571|4568.2|4571.7|4568.9|4569.7|4566.9|57
1607331130000|2020-12-07 08:52:10|4571.2|4568.4|4572|4569.2|4572.3|4569.5|4571|4568.2|33
1607331140000|2020-12-07 08:52:20|4571.7|4568.9|4572|4569.2|4572|4569.2|4571.7|4568.9|1
1607331150000|2020-12-07 08:52:30|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|0
1607331160000|2020-12-07 08:52:40|4572.3|4569.5|4573|4570.2|4573|4570.2|4572|4569.2|25
1607331170000|2020-12-07 08:52:50|4573.3|4570.5|4572.7|4569.9|4573.7|4570.9|4572.3|4569.5|30
1607331180000|2020-12-07 08:53:00|4572.5|4569.7|4571.7|4568.9|4572.7|4569.9|4571.7|4568.9|1
1607331190000|2020-12-07 08:53:10|4571.3|4568.5|4570.7|4567.9|4571.3|4568.5|4570.7|4567.9|4
1607331200000|2020-12-07 08:53:20|4570.5|4567.7|4571|4568.2|4571|4568.2|4569.7|4566.9|74
1607331210000|2020-12-07 08:53:30|4570.7|4567.9|4572|4569.2|4572.3|4569.5|4570|4567.2|48
1607331220000|2020-12-07 08:53:40|4572.3|4569.5|4573|4570.2|4573|4570.2|4570.7|4567.9|50
1607331230000|2020-12-07 08:53:50|4573.3|4570.5|4572.7|4569.9|4574|4571.2|4572|4569.2|20
1607331240000|2020-12-07 08:54:00|4572.3|4569.5|4571|4568.2|4572.3|4569.5|4571|4568.2|15
1607331250000|2020-12-07 08:54:10|4571.7|4568.9|4571|4568.2|4571.7|4568.9|4571|4568.2|12
1607331260000|2020-12-07 08:54:20|4570.8|4568|4571|4568.2|4571|4568.2|4570.3|4567.5|19
1607331270000|2020-12-07 08:54:30|4570.7|4567.9|4568.7|4565.9|4571|4568.2|4568.7|4565.9|12
1607331280000|2020-12-07 08:54:40|4569|4566.2|4570.7|4567.9|4570.7|4567.9|4568.7|4565.9|22
1607331290000|2020-12-07 08:54:50|4570.5|4567.7|4571.5|4568.7|4571.7|4568.9|4570|4567.2|12
1607331300000|2020-12-07 08:55:00|4571.3|4568.5|4570.7|4567.9|4571.3|4568.5|4570|4567.2|24
1607331310000|2020-12-07 08:55:10|4571|4568.2|4570.7|4567.9|4571|4568.2|4570|4567.2|5
1607331320000|2020-12-07 08:55:20|4571|4568.2|4569.7|4566.9|4571|4568.2|4569.7|4566.9|3
1607331330000|2020-12-07 08:55:30|4569.5|4566.7|4569.7|4566.9|4570|4567.2|4568.7|4565.9|14
1607331340000|2020-12-07 08:55:40|4569.5|4566.7|4565.7|4562.9|4569.7|4566.9|4565.3|4562.5|130
1607331350000|2020-12-07 08:55:50|4566|4563.2|4568|4565.2|4568|4565.2|4565.3|4562.5|49
1607331360000|2020-12-07 08:56:00|4567.7|4564.9|4567|4564.2|4568.3|4565.5|4566.7|4563.9|42
1607331370000|2020-12-07 08:56:10|4566.7|4563.9|4565.7|4562.9|4567.3|4564.5|4565|4562.2|41
1607331380000|2020-12-07 08:56:20|||||||||15
1607331390000|2020-12-07 08:56:30|4565.5|4562.7|4565.5|4562.7|4566.3|4563.5|4565.3|4562.5|38
1607331400000|2020-12-07 08:56:40|4565.3|4562.5|4564.7|4561.9|4565.7|4562.9|4564.7|4561.9|25
1607331410000|2020-12-07 08:56:50|4565|4562.2|4565|4562.2|4566|4563.2|4564.3|4561.5|69
1607331420000|2020-12-07 08:57:00|4564.7|4561.9|4565|4562.2|4565.3|4562.5|4563.7|4560.9|56
1607331430000|2020-12-07 08:57:10|4565.3|4562.5|4565|4562.2|4566|4563.2|4565|4562.2|28
1607331440000|2020-12-07 08:57:20|4565.3|4562.5|4566.5|4563.7|4567|4564.2|4565|4562.2|46
1607331450000|2020-12-07 08:57:30|4566.7|4563.9|4566.3|4563.5|4567|4564.2|4564.7|4561.9|29
1607331460000|2020-12-07 08:57:40|4566|4563.2|4566.3|4563.5|4566.3|4563.5|4565.7|4562.9|15
1607331470000|2020-12-07 08:57:50|4566|4563.2|4566|4563.2|4566.3|4563.5|4566|4563.2|9
1607331480000|2020-12-07 08:58:00|4565.7|4562.9|4566|4563.2|4566|4563.2|4565|4562.2|30
1607331490000|2020-12-07 08:58:10|4565.5|4562.7|4566.5|4563.7|4567|4564.2|4565.5|4562.7|13
1607331500000|2020-12-07 08:58:20|4566.7|4563.9|4566.5|4563.7|4567|4564.2|4566.3|4563.5|37
1607331510000|2020-12-07 08:58:30|4566|4563.2|4568|4565.2|4568|4565.2|4566|4563.2|27
1607331520000|2020-12-07 08:58:40|4567.7|4564.9|4568|4565.2|4568|4565.2|4567.7|4564.9|2
1607331530000|2020-12-07 08:58:50|4567.7|4564.9|4568|4565.2|4568.3|4565.5|4567.7|4564.9|12
1607331540000|2020-12-07 08:59:00|4567.7|4564.9|4567|4564.2|4567.7|4564.9|4567|4564.2|8
1607331550000|2020-12-07 08:59:10|4566.7|4563.9|4566|4563.2|4566.7|4563.9|4566|4563.2|17
1607331560000|2020-12-07 08:59:20|4565.7|4562.9|4567|4564.2|4567|4564.2|4565.7|4562.9|22
1607331570000|2020-12-07 08:59:30|4567.3|4564.5|4566|4563.2|4567.3|4564.5|4566|4563.2|19
1607331580000|2020-12-07 08:59:40|4566.3|4563.5|4566|4563.2|4566.3|4563.5|4565.7|4562.9|3
1607331590000|2020-12-07 08:59:50|4566.3|4563.5|4566|4563.2|4566.3|4563.5|4565.3|4562.5|8
1607331600000|2020-12-07 09:00:00|4566.2|4563.4|4566.7|4563.9|4569|4566.2|4566.2|4563.4|64
1607331610000|2020-12-07 09:00:10|4567|4564.2|4567|4564.2|4567.3|4564.5|4566|4563.2|27
1607331620000|2020-12-07 09:00:20|4566.7|4563.9|4565.7|4562.9|4566.7|4563.9|4565|4562.2|17
1607331630000|2020-12-07 09:00:30|4566|4563.2|4562|4559.2|4566|4563.2|4561.7|4558.9|217
1607331640000|2020-12-07 09:00:40|4562.3|4559.5|4559|4556.2|4562.7|4559.9|4559|4556.2|73
1607331650000|2020-12-07 09:00:50|4559.3|4556.5|4562|4559.2|4562|4559.2|4559|4556.2|110
1607331660000|2020-12-07 09:01:00|4561.7|4558.9|4562|4559.2|4563|4560.2|4561|4558.2|60
1607331670000|2020-12-07 09:01:10|4562.3|4559.5|4560|4557.2|4562.3|4559.5|4559.7|4556.9|51
1607331680000|2020-12-07 09:01:20|4559.8|4557|4559.7|4556.9|4560|4557.2|4559.3|4556.5|28
1607331690000|2020-12-07 09:01:30|4559.5|4556.7|4560.3|4557.5|4560.7|4557.9|4559.5|4556.7|37
1607331700000|2020-12-07 09:01:40|4560|4557.2|4561|4558.2|4561.3|4558.5|4559|4556.2|76
1607331710000|2020-12-07 09:01:50|4560.7|4557.9|4560.3|4557.5|4561|4558.2|4559.7|4556.9|15
1607331720000|2020-12-07 09:02:00|4560|4557.2|4560.3|4557.5|4561|4558.2|4559.7|4556.9|21
1607331730000|2020-12-07 09:02:10|4560.7|4557.9|4560|4557.2|4560.7|4557.9|4560|4557.2|15
1607331740000|2020-12-07 09:02:20|4560.3|4557.5|4560|4557.2|4560.3|4557.5|4559.7|4556.9|8
1607331750000|2020-12-07 09:02:30|4560.3|4557.5|4559.7|4556.9|4560.5|4557.7|4559.7|4556.9|29
1607331760000|2020-12-07 09:02:40|4559.3|4556.5|4559.3|4556.5|4559.7|4556.9|4558.7|4555.9|18
1607331770000|2020-12-07 09:02:50|4559.5|4556.7|4559|4556.2|4559.7|4556.9|4558.3|4555.5|32
1607331780000|2020-12-07 09:03:00|||||||||3
1607331790000|2020-12-07 09:03:10|4558.7|4555.9|4558.7|4555.9|4559.3|4556.5|4558.3|4555.5|31
1607331800000|2020-12-07 09:03:20|4558.3|4555.5|4554.7|4551.9|4558.3|4555.5|4553.7|4550.9|658
1607331810000|2020-12-07 09:03:30|4554.3|4551.5|4555.7|4552.9|4555.7|4552.9|4554|4551.2|74
1607331820000|2020-12-07 09:03:40|4556|4553.2|4555.7|4552.9|4556|4553.2|4555.7|4552.9|14
1607331830000|2020-12-07 09:03:50|4556|4553.2|4556.3|4553.5|4556.5|4553.7|4555.7|4552.9|22
1607331840000|2020-12-07 09:04:00|4556.5|4553.7|4557|4554.2|4557.3|4554.5|4555.7|4552.9|45
1607331850000|2020-12-07 09:04:10|4556.7|4553.9|4555.7|4552.9|4557.3|4554.5|4555.7|4552.9|27
1607331860000|2020-12-07 09:04:20|4556|4553.2|4555.7|4552.9|4556|4553.2|4555.7|4552.9|9
1607331870000|2020-12-07 09:04:30|4556|4553.2|4554.7|4551.9|4556|4553.2|4554.3|4551.5|66
1607331880000|2020-12-07 09:04:40|4554.3|4551.5|4554|4551.2|4554.7|4551.9|4553.7|4550.9|38
1607331890000|2020-12-07 09:04:50|4554.3|4551.5|4554.7|4551.9|4554.7|4551.9|4553.7|4550.9|46
1607331900000|2020-12-07 09:05:00|4555.3|4552.5|4554.7|4551.9|4555.7|4552.9|4554|4551.2|79
1607331910000|2020-12-07 09:05:10|4554.4|4551.6|4554.2|4551.4|4554.7|4551.9|4553.7|4550.9|28
1607331920000|2020-12-07 09:05:20|4554.5|4551.7|4553.7|4550.9|4554.7|4551.9|4553|4550.2|64
1607331930000|2020-12-07 09:05:30|4552.3|4549.5|4551.7|4548.9|4552.3|4549.5|4551.5|4548.7|75
1607331940000|2020-12-07 09:05:40|4551.3|4548.5|4552.7|4549.9|4552.7|4549.9|4550.3|4547.5|103
1607331950000|2020-12-07 09:05:50|4553|4550.2|4553|4550.2|4554|4551.2|4552.7|4549.9|136
1607331960000|2020-12-07 09:06:00|4553.5|4550.7|4554|4551.2|4554.7|4551.9|4552.7|4549.9|126
1607331970000|2020-12-07 09:06:10|4554.3|4551.5|4555|4552.2|4555|4552.2|4553.7|4550.9|32
1607331980000|2020-12-07 09:06:20|4554.7|4551.9|4554|4551.2|4555|4552.2|4553|4550.2|24
1607331990000|2020-12-07 09:06:30|4554.3|4551.5|4555.3|4552.5|4555.3|4552.5|4554.3|4551.5|18
1607332000000|2020-12-07 09:06:40|4555|4552.2|4554.7|4551.9|4555.3|4552.5|4554.3|4551.5|19
1607332010000|2020-12-07 09:06:50|4555|4552.2|4555|4552.2|4555.3|4552.5|4554.3|4551.5|11
1607332020000|2020-12-07 09:07:00|4554.7|4551.9|4555|4552.2|4555|4552.2|4554|4551.2|28
1607332030000|2020-12-07 09:07:10|4555.3|4552.5|4553.7|4550.9|4555.3|4552.5|4552.7|4549.9|22
1607332040000|2020-12-07 09:07:20|4554|4551.2|4552.5|4549.7|4554|4551.2|4552.3|4549.5|86
1607332050000|2020-12-07 09:07:30|4552.3|4549.5|4552|4549.2|4553|4550.2|4552|4549.2|29
1607332060000|2020-12-07 09:07:40|4551.3|4548.5|4550.7|4547.9|4552.3|4549.5|4550.3|4547.5|103
1607332070000|2020-12-07 09:07:50|4551|4548.2|4551|4548.2|4551.3|4548.5|4550.3|4547.5|55
1607332080000|2020-12-07 09:08:00|4551.3|4548.5|4551.3|4548.5|4551.3|4548.5|4551|4548.2|15
1607332090000|2020-12-07 09:08:10|4551|4548.2|4551.3|4548.5|4551.3|4548.5|4550.3|4547.5|25
1607332100000|2020-12-07 09:08:20|4551|4548.2|4552.3|4549.5|4552.3|4549.5|4551|4548.2|22
1607332110000|2020-12-07 09:08:30|4552|4549.2|4552.3|4549.5|4552.3|4549.5|4552|4549.2|8
1607332120000|2020-12-07 09:08:40|4552|4549.2|4552.8|4550|4553|4550.2|4552|4549.2|27
1607332130000|2020-12-07 09:08:50|4553|4550.2|4554|4551.2|4554|4551.2|4552.3|4549.5|31
1607332140000|2020-12-07 09:09:00|4553.7|4550.9|4554.3|4551.5|4554.3|4551.5|4553.3|4550.5|20
1607332150000|2020-12-07 09:09:10|4554|4551.2|4549.3|4546.5|4554|4551.2|4549.3|4546.5|63
1607332160000|2020-12-07 09:09:20|4549|4546.2|4549|4546.2|4550|4547.2|4549|4546.2|72
1607332170000|2020-12-07 09:09:30|4548.7|4545.9|4549.3|4546.5|4549.3|4546.5|4548.3|4545.5|52
1607332180000|2020-12-07 09:09:40|4549.7|4546.9|4551|4548.2|4551|4548.2|4549.5|4546.7|55
1607332190000|2020-12-07 09:09:50|4550.7|4547.9|4551|4548.2|4551.3|4548.5|4550.3|4547.5|26
1607332200000|2020-12-07 09:10:00|4551.3|4548.5|4553.7|4550.9|4554.7|4551.9|4550.3|4547.5|137
1607332210000|2020-12-07 09:10:10|4554|4551.2|4554.7|4551.9|4554.7|4551.9|4552.7|4549.9|48
1607332220000|2020-12-07 09:10:20|4554.5|4551.7|4555|4552.2|4555|4552.2|4554|4551.2|55
1607332230000|2020-12-07 09:10:30|4554.7|4551.9|4553|4550.2|4555|4552.2|4553|4550.2|65
1607332240000|2020-12-07 09:10:40|4552.7|4549.9|4553.7|4550.9|4553.7|4550.9|4552.7|4549.9|19
1607332250000|2020-12-07 09:10:50|4553.3|4550.5|4552.3|4549.5|4553.7|4550.9|4551.3|4548.5|36
1607332260000|2020-12-07 09:11:00|4552.7|4549.9|4556|4553.2|4556|4553.2|4552.7|4549.9|72
1607332270000|2020-12-07 09:11:10|4556.3|4553.5|4556|4553.2|4556.7|4553.9|4555.7|4552.9|65
1607332280000|2020-12-07 09:11:20|4556.3|4553.5|4555|4552.2|4556.3|4553.5|4555|4552.2|23
1607332290000|2020-12-07 09:11:30|4555.3|4552.5|4555|4552.2|4557|4554.2|4555|4552.2|63
1607332300000|2020-12-07 09:11:40|4555.3|4552.5|4555|4552.2|4555.3|4552.5|4554.7|4551.9|8
1607332310000|2020-12-07 09:11:50|4555.3|4552.5|4555.3|4552.5|4555.7|4552.9|4555|4552.2|43
1607332320000|2020-12-07 09:12:00|4555|4552.2|4555|4552.2|4555|4552.2|4554.3|4551.5|21
1607332330000|2020-12-07 09:12:10|4555.3|4552.5|4556|4553.2|4556|4553.2|4555|4552.2|25
1607332340000|2020-12-07 09:12:20|4555.7|4552.9|4555.3|4552.5|4555.7|4552.9|4555|4552.2|18
1607332350000|2020-12-07 09:12:30|4555.7|4552.9|4555|4552.2|4556|4553.2|4555|4552.2|12
1607332360000|2020-12-07 09:12:40|4555.3|4552.5|4555.3|4552.5|4555.3|4552.5|4555|4552.2|5
1607332370000|2020-12-07 09:12:50|4555|4552.2|4555|4552.2|4556|4553.2|4555|4552.2|17
1607332380000|2020-12-07 09:13:00|4554.3|4551.5|4556|4553.2|4556|4553.2|4554.3|4551.5|24
1607332390000|2020-12-07 09:13:10|4556.3|4553.5|4556|4553.2|4556.3|4553.5|4556|4553.2|25
1607332400000|2020-12-07 09:13:20|4556.3|4553.5|4556|4553.2|4557|4554.2|4556|4553.2|20
1607332410000|2020-12-07 09:13:30|4555.7|4552.9|4556|4553.2|4556.3|4553.5|4555.3|4552.5|33
1607332420000|2020-12-07 09:13:40|4555.8|4553|4557|4554.2|4557|4554.2|4555.3|4552.5|34
1607332430000|2020-12-07 09:13:50|4556.8|4554|4557|4554.2|4557.3|4554.5|4556.5|4553.7|1
1607332440000|2020-12-07 09:14:00|4557.3|4554.5|4557|4554.2|4557.3|4554.5|4557|4554.2|11
1607332450000|2020-12-07 09:14:10|4555.3|4552.5|4553.5|4550.7|4555.3|4552.5|4553.3|4550.5|100
1607332460000|2020-12-07 09:14:20|4553.8|4551|4554.7|4551.9|4555|4552.2|4553.3|4550.5|29
1607332470000|2020-12-07 09:14:30|4554.3|4551.5|4554.7|4551.9|4555|4552.2|4554|4551.2|13
1607332480000|2020-12-07 09:14:40|4555|4552.2|4555|4552.2|4555|4552.2|4555|4552.2|4
1607332490000|2020-12-07 09:14:50|4554.7|4551.9|4555.5|4552.7|4556|4553.2|4554.7|4551.9|25
1607332500000|2020-12-07 09:15:00|4555.7|4552.9|4555|4552.2|4556|4553.2|4554.3|4551.5|32
1607332510000|2020-12-07 09:15:10|4555.3|4552.5|4555|4552.2|4556.3|4553.5|4555|4552.2|36
1607332520000|2020-12-07 09:15:20|4554.3|4551.5|4554.5|4551.7|4555|4552.2|4554.3|4551.5|9
1607332530000|2020-12-07 09:15:30|4554.3|4551.5|4555|4552.2|4555|4552.2|4554.3|4551.5|8
1607332540000|2020-12-07 09:15:40|4555.3|4552.5|4555|4552.2|4555.7|4552.9|4555|4552.2|20
1607332550000|2020-12-07 09:15:50|4555.3|4552.5|4555.3|4552.5|4555.3|4552.5|4555|4552.2|0
1607332560000|2020-12-07 09:16:00|4555|4552.2|4556|4553.2|4556|4553.2|4555|4552.2|17
1607332570000|2020-12-07 09:16:10|4555.8|4553|4556.3|4553.5|4556.3|4553.5|4555.8|4553|5
1607332580000|2020-12-07 09:16:20|4556|4553.2|4556.3|4553.5|4556.3|4553.5|4555.5|4552.7|8
1607332590000|2020-12-07 09:16:30|4556|4553.2|4556.3|4553.5|4557|4554.2|4556|4553.2|13
1607332600000|2020-12-07 09:16:40|4556.5|4553.7|4556.7|4553.9|4557|4554.2|4556.3|4553.5|16
1607332610000|2020-12-07 09:16:50|4557|4554.2|4556.3|4553.5|4557.3|4554.5|4556.3|4553.5|16
1607332620000|2020-12-07 09:17:00|4556|4553.2|4560.3|4557.5|4560.3|4557.5|4556|4553.2|68
1607332630000|2020-12-07 09:17:10|4560|4557.2|4560.3|4557.5|4561.3|4558.5|4559.3|4556.5|73
1607332640000|2020-12-07 09:17:20|4560|4557.2|4561.3|4558.5|4562|4559.2|4560|4557.2|35
1607332650000|2020-12-07 09:17:30|4561|4558.2|4562|4559.2|4562.7|4559.9|4561|4558.2|90
1607332660000|2020-12-07 09:17:40|4562.3|4559.5|4561.7|4558.9|4562.7|4559.9|4561.3|4558.5|69
1607332670000|2020-12-07 09:17:50|4562|4559.2|4562.3|4559.5|4562.3|4559.5|4561|4558.2|17
1607332680000|2020-12-07 09:18:00|4562.7|4559.9|4563|4560.2|4563.3|4560.5|4562.3|4559.5|69
1607332690000|2020-12-07 09:18:10|4562.7|4559.9|4562|4559.2|4563|4560.2|4561.7|4558.9|27
1607332700000|2020-12-07 09:18:20|4562.3|4559.5|4562.7|4559.9|4562.7|4559.9|4562|4559.2|27
1607332710000|2020-12-07 09:18:30|4562.3|4559.5|4563|4560.2|4563.7|4560.9|4562|4559.2|35
1607332720000|2020-12-07 09:18:40|4562.7|4559.9|4563.3|4560.5|4563.7|4560.9|4562.7|4559.9|13
1607332730000|2020-12-07 09:18:50|4563.7|4560.9|4563.3|4560.5|4564|4561.2|4563.3|4560.5|38
1607332740000|2020-12-07 09:19:00|4563.5|4560.7|4563.5|4560.7|4563.7|4560.9|4563|4560.2|78
1607332750000|2020-12-07 09:19:10|4563.7|4560.9|4562.7|4559.9|4563.7|4560.9|4562.3|4559.5|49
1607332760000|2020-12-07 09:19:20|4562.3|4559.5|4562.7|4559.9|4563|4560.2|4561.7|4558.9|137
1607332770000|2020-12-07 09:19:30|4563|4560.2|4564|4561.2|4564|4561.2|4563|4560.2|25
1607332780000|2020-12-07 09:19:40|4564.3|4561.5|4563|4560.2|4564.3|4561.5|4563|4560.2|47
1607332790000|2020-12-07 09:19:50|4562.7|4559.9|4563|4560.2|4563|4560.2|4562.3|4559.5|24
1607332800000|2020-12-07 09:20:00|4563.3|4560.5|4562.7|4559.9|4563.3|4560.5|4562.5|4559.7|5
1607332810000|2020-12-07 09:20:10|4563|4560.2|4563|4560.2|4563.7|4560.9|4562.7|4559.9|35
1607332820000|2020-12-07 09:20:20|4563.3|4560.5|4564|4561.2|4564|4561.2|4563|4560.2|32
1607332830000|2020-12-07 09:20:30|4563.7|4560.9|4563.7|4560.9|4564|4561.2|4563|4560.2|93
1607332840000|2020-12-07 09:20:40|4563.3|4560.5|4564.7|4561.9|4564.7|4561.9|4563.3|4560.5|116
1607332850000|2020-12-07 09:20:50|4565.7|4562.9|4564.3|4561.5|4566|4563.2|4564.3|4561.5|66
1607332860000|2020-12-07 09:21:00|4564.5|4561.7|4564.3|4561.5|4565.3|4562.5|4563.7|4560.9|87
1607332870000|2020-12-07 09:21:10|4563.3|4560.5|4563.3|4560.5|4564.3|4561.5|4563.3|4560.5|61
1607332880000|2020-12-07 09:21:20|4563|4560.2|4563|4560.2|4563.3|4560.5|4562.7|4559.9|143
1607332890000|2020-12-07 09:21:30|4563.3|4560.5|4565.3|4562.5|4565.3|4562.5|4563.3|4560.5|39
1607332900000|2020-12-07 09:21:40|4565|4562.2|4565|4562.2|4565|4562.2|4565|4562.2|5
1607332910000|2020-12-07 09:21:50|4564.6|4561.8|4565|4562.2|4565.3|4562.5|4564.3|4561.5|43
1607332920000|2020-12-07 09:22:00|4565.3|4562.5|4564|4561.2|4565.3|4562.5|4564|4561.2|66
1607332930000|2020-12-07 09:22:10|4564.7|4561.9|4564.3|4561.5|4565|4562.2|4564|4561.2|60
1607332940000|2020-12-07 09:22:20|4564|4561.2|4564.7|4561.9|4565|4562.2|4564|4561.2|29
1607332950000|2020-12-07 09:22:30|4565|4562.2|4565|4562.2|4565|4562.2|4564.7|4561.9|33
1607332960000|2020-12-07 09:22:40|4565.3|4562.5|4565.7|4562.9|4565.7|4562.9|4565|4562.2|31
1607332970000|2020-12-07 09:22:50|4566|4563.2|4566.7|4563.9|4567.3|4564.5|4565|4562.2|101
1607332980000|2020-12-07 09:23:00|4566.3|4563.5|4566|4563.2|4566.3|4563.5|4566|4563.2|23
1607332990000|2020-12-07 09:23:10|4565.7|4562.9|4566|4563.2|4566|4563.2|4565.7|4562.9|11
1607333000000|2020-12-07 09:23:20|4566.3|4563.5|4566|4563.2|4566.7|4563.9|4566|4563.2|16
1607333010000|2020-12-07 09:23:30|4566.3|4563.5|4567|4564.2|4567.3|4564.5|4566.3|4563.5|16
1607333020000|2020-12-07 09:23:40|4567.3|4564.5|4567.3|4564.5|4567.3|4564.5|4567|4564.2|22
1607333030000|2020-12-07 09:23:50|4566.7|4563.9|4567.3|4564.5|4567.3|4564.5|4566.3|4563.5|62
1607333040000|2020-12-07 09:24:00|4567|4564.2|4567|4564.2|4567.3|4564.5|4567|4564.2|8
1607333050000|2020-12-07 09:24:10|4566.3|4563.5|4567|4564.2|4567|4564.2|4566|4563.2|30
1607333060000|2020-12-07 09:24:20|4567.3|4564.5|4569.3|4566.5|4569.3|4566.5|4567|4564.2|25
1607333070000|2020-12-07 09:24:30|4569|4566.2|4568.3|4565.5|4569.3|4566.5|4568|4565.2|55
1607333080000|2020-12-07 09:24:40|4568|4565.2|4567|4564.2|4568.3|4565.5|4567|4564.2|41
1607333090000|2020-12-07 09:24:50|4567.3|4564.5|4567|4564.2|4567.7|4564.9|4567|4564.2|9
1607333100000|2020-12-07 09:25:00|4567.3|4564.5|4567.3|4564.5|4568|4565.2|4567|4564.2|96
1607333110000|2020-12-07 09:25:10|4567|4564.2|4567.3|4564.5|4567.3|4564.5|4566.3|4563.5|18
1607333120000|2020-12-07 09:25:20|4567|4564.2|4567|4564.2|4567|4564.2|4567|4564.2|2
1607333130000|2020-12-07 09:25:30|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566|4563.2|7
1607333140000|2020-12-07 09:25:40|4566|4563.2|4566|4563.2|4566|4563.2|4565.3|4562.5|141
1607333150000|2020-12-07 09:25:50|4566.3|4563.5|4565.3|4562.5|4566.3|4563.5|4565|4562.2|48
1607333160000|2020-12-07 09:26:00|4565|4562.2|4565.3|4562.5|4566|4563.2|4564.7|4561.9|36
1607333170000|2020-12-07 09:26:10|4565.7|4562.9|4566.3|4563.5|4566.3|4563.5|4565.3|4562.5|74
1607333180000|2020-12-07 09:26:20|4566.5|4563.7|4566.3|4563.5|4567|4564.2|4566|4563.2|34
1607333190000|2020-12-07 09:26:30|4566|4563.2|4565.7|4562.9|4566.3|4563.5|4565.3|4562.5|10
1607333200000|2020-12-07 09:26:40|4566|4563.2|4565.7|4562.9|4566|4563.2|4565.3|4562.5|7
1607333210000|2020-12-07 09:26:50|4565.5|4562.7|4565.7|4562.9|4565.7|4562.9|4565.3|4562.5|5
1607333220000|2020-12-07 09:27:00|4565.3|4562.5|4565|4562.2|4565.3|4562.5|4565|4562.2|8
1607333230000|2020-12-07 09:27:10|4564.7|4561.9|4565|4562.2|4565.3|4562.5|4564.7|4561.9|10
1607333240000|2020-12-07 09:27:20|4564.7|4561.9|4565|4562.2|4565|4562.2|4564.7|4561.9|52
1607333250000|2020-12-07 09:27:30|4564.7|4561.9|4564.3|4561.5|4565|4562.2|4564.3|4561.5|11
1607333260000|2020-12-07 09:27:40|4564|4561.2|4564|4561.2|4564|4561.2|4563.7|4560.9|7
1607333270000|2020-12-07 09:27:50|4563.7|4560.9|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|5
1607333280000|2020-12-07 09:28:00|4563|4560.2|4563|4560.2|4563|4560.2|4562.7|4559.9|16
1607333290000|2020-12-07 09:28:10|4562.7|4559.9|4564|4561.2|4564|4561.2|4562.7|4559.9|30
1607333300000|2020-12-07 09:28:20|4563.3|4560.5|4563|4560.2|4563.3|4560.5|4562|4559.2|74
1607333310000|2020-12-07 09:28:30|4563.3|4560.5|4563.7|4560.9|4563.7|4560.9|4563.3|4560.5|32
1607333320000|2020-12-07 09:28:40|4564|4561.2|4565|4562.2|4565.3|4562.5|4564|4561.2|16
1607333330000|2020-12-07 09:28:50|4564.3|4561.5|4564|4561.2|4564.3|4561.5|4563.3|4560.5|29
1607333340000|2020-12-07 09:29:00|4564.3|4561.5|4565|4562.2|4565.3|4562.5|4564|4561.2|16
1607333350000|2020-12-07 09:29:10|4565.3|4562.5|4566.3|4563.5|4567.3|4564.5|4565.3|4562.5|99
1607333360000|2020-12-07 09:29:20|4566|4563.2|4566|4563.2|4566.5|4563.7|4566|4563.2|22
1607333370000|2020-12-07 09:29:30|4565.7|4562.9|4565.7|4562.9|4566|4563.2|4565.3|4562.5|11
1607333380000|2020-12-07 09:29:40|4566|4563.2|4565|4562.2|4566|4563.2|4565|4562.2|5
1607333390000|2020-12-07 09:29:50|4565.3|4562.5|4565.3|4562.5|4565.3|4562.5|4565|4562.2|48
1607333400000|2020-12-07 09:30:00|4565|4562.2|4566|4563.2|4566|4563.2|4564.3|4561.5|196
1607333410000|2020-12-07 09:30:10|4565.6|4562.8|4565|4562.2|4566|4563.2|4564.3|4561.5|57
1607333420000|2020-12-07 09:30:20|4565.3|4562.5|4565.3|4562.5|4566|4563.2|4564|4561.2|44
1607333430000|2020-12-07 09:30:30|4565|4562.2|4566|4563.2|4566|4563.2|4564.7|4561.9|44
1607333440000|2020-12-07 09:30:40|4566.3|4563.5|4567|4564.2|4567.3|4564.5|4566|4563.2|28
1607333450000|2020-12-07 09:30:50|4568|4565.2|4568.3|4565.5|4569|4566.2|4567|4564.2|132
1607333460000|2020-12-07 09:31:00|4568.5|4565.7|4569.3|4566.5|4569.3|4566.5|4568.3|4565.5|32
1607333470000|2020-12-07 09:31:10|4570.3|4567.5|4573|4570.2|4573.3|4570.5|4570|4567.2|423
1607333480000|2020-12-07 09:31:20|4573.5|4570.7|4574|4571.2|4574.3|4571.5|4573.3|4570.5|148
1607333490000|2020-12-07 09:31:30|4575.3|4572.5|4573.3|4570.5|4575.3|4572.5|4572.8|4570|158
1607333500000|2020-12-07 09:31:40|4573|4570.2|4571|4568.2|4573.3|4570.5|4570.3|4567.5|166
1607333510000|2020-12-07 09:31:50|4570.8|4568|4573.8|4571|4574.3|4571.5|4570.3|4567.5|114
1607333520000|2020-12-07 09:32:00|4573.3|4570.5|4572.3|4569.5|4574|4571.2|4572|4569.2|103
1607333530000|2020-12-07 09:32:10|4572.6|4569.8|4572.3|4569.5|4573|4570.2|4572|4569.2|59
1607333540000|2020-12-07 09:32:20|4572|4569.2|4571.3|4568.5|4572|4569.2|4570.6|4567.8|259
1607333550000|2020-12-07 09:32:30|4571|4568.2|4572|4569.2|4572.3|4569.5|4571|4568.2|105
1607333560000|2020-12-07 09:32:40|4571.3|4568.5|4571.3|4568.5|4572.3|4569.5|4571.3|4568.5|63
1607333570000|2020-12-07 09:32:50|4571.7|4568.9|4572.3|4569.5|4572.3|4569.5|4571.3|4568.5|65
1607333580000|2020-12-07 09:33:00|4572.5|4569.7|4573|4570.2|4573|4570.2|4571.3|4568.5|133
1607333590000|2020-12-07 09:33:10|4572.7|4569.9|4573.3|4570.5|4574|4571.2|4572.3|4569.5|77
1607333600000|2020-12-07 09:33:20|4573|4570.2|4572.5|4569.7|4573.3|4570.5|4572.3|4569.5|49
1607333610000|2020-12-07 09:33:30|4572.7|4569.9|4573.3|4570.5|4573.3|4570.5|4572.7|4569.9|21
1607333620000|2020-12-07 09:33:40|||||||||4
1607333630000|2020-12-07 09:33:50|4573|4570.2|4573|4570.2|4573|4570.2|4573|4570.2|4
1607333640000|2020-12-07 09:34:00|4573.3|4570.5|4569.7|4566.9|4573.7|4570.9|4569|4566.2|81
1607333650000|2020-12-07 09:34:10|4570|4567.2|4569|4566.2|4570|4567.2|4567.7|4564.9|66
1607333660000|2020-12-07 09:34:20|4568.7|4565.9|4568|4565.2|4569|4566.2|4567.7|4564.9|11
1607333670000|2020-12-07 09:34:30|4567.7|4564.9|4567.7|4564.9|4568|4565.2|4567.7|4564.9|8
1607333680000|2020-12-07 09:34:40|4568|4565.2|4568.7|4565.9|4569.3|4566.5|4567.7|4564.9|66
1607333690000|2020-12-07 09:34:50|4568.5|4565.7|4569|4566.2|4569|4566.2|4568|4565.2|59
1607333700000|2020-12-07 09:35:00|4569.3|4566.5|4569.7|4566.9|4570|4567.2|4569|4566.2|67
1607333710000|2020-12-07 09:35:10|4569.3|4566.5|4570|4567.2|4570|4567.2|4569.3|4566.5|31
1607333720000|2020-12-07 09:35:20|4569|4566.2|4570|4567.2|4570.3|4567.5|4569|4566.2|83
1607333730000|2020-12-07 09:35:30|4570.3|4567.5|4570.7|4567.9|4570.7|4567.9|4569.7|4566.9|192
1607333740000|2020-12-07 09:35:40|4570.3|4567.5|4570|4567.2|4570.7|4567.9|4569.7|4566.9|78
1607333750000|2020-12-07 09:35:50|4569.7|4566.9|4569|4566.2|4569.7|4566.9|4568.7|4565.9|71
1607333760000|2020-12-07 09:36:00|4569.7|4566.9|4568.7|4565.9|4569.7|4566.9|4568.7|4565.9|40
1607333770000|2020-12-07 09:36:10|4569|4566.2|4569.7|4566.9|4569.7|4566.9|4569|4566.2|25
1607333780000|2020-12-07 09:36:20|4570|4567.2|4569|4566.2|4570|4567.2|4569|4566.2|18
1607333790000|2020-12-07 09:36:30|4569.2|4566.4|4569|4566.2|4570|4567.2|4569|4566.2|64
1607333800000|2020-12-07 09:36:40|4569.3|4566.5|4569.7|4566.9|4569.7|4566.9|4569|4566.2|61
1607333810000|2020-12-07 09:36:50|4569|4566.2|4569.7|4566.9|4569.7|4566.9|4569|4566.2|41
1607333820000|2020-12-07 09:37:00|4569.5|4566.7|4568.7|4565.9|4569.5|4566.7|4568.7|4565.9|13
1607333830000|2020-12-07 09:37:10|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|8
1607333840000|2020-12-07 09:37:20|4567|4564.2|4565|4562.2|4567.7|4564.9|4564.7|4561.9|146
1607333850000|2020-12-07 09:37:30|4565.3|4562.5|4564.3|4561.5|4565.3|4562.5|4564|4561.2|46
1607333860000|2020-12-07 09:37:40|4564|4561.2|4565.3|4562.5|4566|4563.2|4564|4561.2|44
1607333870000|2020-12-07 09:37:50|4565|4562.2|4565|4562.2|4565|4562.2|4565|4562.2|0
1607333880000|2020-12-07 09:38:00|4565.3|4562.5|4566.3|4563.5|4567.3|4564.5|4565.3|4562.5|91
1607333890000|2020-12-07 09:38:10|4566|4563.2|4566|4563.2|4566.3|4563.5|4565.3|4562.5|21
1607333900000|2020-12-07 09:38:20|4565.8|4563|4566|4563.2|4566.3|4563.5|4565.3|4562.5|12
1607333910000|2020-12-07 09:38:30|4566.3|4563.5|4567|4564.2|4567.3|4564.5|4566|4563.2|83
1607333920000|2020-12-07 09:38:40|4566.3|4563.5|4566|4563.2|4567|4564.2|4566|4563.2|44
1607333930000|2020-12-07 09:38:50|4565.7|4562.9|4565|4562.2|4566|4563.2|4565|4562.2|9
1607333940000|2020-12-07 09:39:00|4565.3|4562.5|4565|4562.2|4565.3|4562.5|4564.3|4561.5|75
1607333950000|2020-12-07 09:39:10|4565.3|4562.5|4566|4563.2|4566|4563.2|4565|4562.2|6
1607333960000|2020-12-07 09:39:20|4566.3|4563.5|4567|4564.2|4567|4564.2|4565.8|4563|18
1607333970000|2020-12-07 09:39:30|4566.6|4563.8|4567|4564.2|4567.3|4564.5|4566.3|4563.5|32
1607333980000|2020-12-07 09:39:40|4566.7|4563.9|4565.3|4562.5|4567.3|4564.5|4565.3|4562.5|55
1607333990000|2020-12-07 09:39:50|4565.7|4562.9|4565.3|4562.5|4566|4563.2|4565.3|4562.5|55
1607334000000|2020-12-07 09:40:00|4565.5|4562.7|4567.3|4564.5|4567.3|4564.5|4565.3|4562.5|62
1607334010000|2020-12-07 09:40:10|4568|4565.2|4567|4564.2|4568.3|4565.5|4567|4564.2|31
1607334020000|2020-12-07 09:40:20|4566.7|4563.9|4567.8|4565|4568|4565.2|4566.3|4563.5|38
1607334030000|2020-12-07 09:40:30|4568|4565.2|4566.3|4563.5|4568|4565.2|4566.3|4563.5|36
1607334040000|2020-12-07 09:40:40|4566.7|4563.9|4566.3|4563.5|4567|4564.2|4565.6|4562.8|52
1607334050000|2020-12-07 09:40:50|4566.7|4563.9|4568.3|4565.5|4568.3|4565.5|4566.7|4563.9|40
1607334060000|2020-12-07 09:41:00|4568.8|4566|4569.3|4566.5|4569.3|4566.5|4568.8|4566|39
1607334070000|2020-12-07 09:41:10|||||||||2
1607334080000|2020-12-07 09:41:20|4570|4567.2|4569.3|4566.5|4570|4567.2|4569.3|4566.5|69
1607334090000|2020-12-07 09:41:30|4569.5|4566.7|4569.3|4566.5|4570|4567.2|4569.3|4566.5|55
1607334100000|2020-12-07 09:41:40|4569|4566.2|4569|4566.2|4569|4566.2|4569|4566.2|17
1607334110000|2020-12-07 09:41:50|4568.3|4565.5|4568|4565.2|4568.3|4565.5|4567.3|4564.5|134
1607334120000|2020-12-07 09:42:00|4568.3|4565.5|4568.3|4565.5|4568.3|4565.5|4568.3|4565.5|2
1607334130000|2020-12-07 09:42:10|4568|4565.2|4568.7|4565.9|4568.7|4565.9|4568|4565.2|35
1607334140000|2020-12-07 09:42:20|4568.3|4565.5|4568|4565.2|4569.3|4566.5|4568|4565.2|25
1607334150000|2020-12-07 09:42:30|4568.3|4565.5|4569.5|4566.7|4570|4567.2|4568|4565.2|17
1607334160000|2020-12-07 09:42:40|4569.7|4566.9|4570|4567.2|4570.3|4567.5|4569.7|4566.9|1
1607334170000|2020-12-07 09:42:50|4570.4|4567.6|4571|4568.2|4571.3|4568.5|4570.3|4567.5|17
1607334180000|2020-12-07 09:43:00|4571.3|4568.5|4571|4568.2|4571.3|4568.5|4570.3|4567.5|11
1607334190000|2020-12-07 09:43:10|4571.3|4568.5|4571|4568.2|4571.3|4568.5|4570.7|4567.9|2
1607334200000|2020-12-07 09:43:20|4570.7|4567.9|4571.3|4568.5|4571.3|4568.5|4570.7|4567.9|0
1607334210000|2020-12-07 09:43:30|4571.7|4568.9|4572|4569.2|4572|4569.2|4571.3|4568.5|42
1607334220000|2020-12-07 09:43:40|4571.7|4568.9|4572.5|4569.7|4572.7|4569.9|4571.7|4568.9|20
1607334230000|2020-12-07 09:43:50|4572.7|4569.9|4573|4570.2|4574|4571.2|4572.3|4569.5|46
1607334240000|2020-12-07 09:44:00|4573.3|4570.5|4573.7|4570.9|4574|4571.2|4573|4570.2|32
1607334250000|2020-12-07 09:44:10|4573.3|4570.5|4573|4570.2|4573.3|4570.5|4573|4570.2|4
1607334260000|2020-12-07 09:44:20|4573.7|4570.9|4573|4570.2|4574|4571.2|4573|4570.2|34
1607334270000|2020-12-07 09:44:30|4573.3|4570.5|4573|4570.2|4573.3|4570.5|4573|4570.2|7
1607334280000|2020-12-07 09:44:40|4573.3|4570.5|4573|4570.2|4573.3|4570.5|4573|4570.2|1
1607334290000|2020-12-07 09:44:50|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|17
1607334300000|2020-12-07 09:45:00|4573.3|4570.5|4572.3|4569.5|4573.3|4570.5|4572.3|4569.5|15
1607334310000|2020-12-07 09:45:10|4572.5|4569.7|4573|4570.2|4573|4570.2|4572.3|4569.5|7
1607334320000|2020-12-07 09:45:20|4572.3|4569.5|4572.3|4569.5|4572.7|4569.9|4571|4568.2|41
1607334330000|2020-12-07 09:45:30|4572|4569.2|4571|4568.2|4572|4569.2|4571|4568.2|5
1607334340000|2020-12-07 09:45:40|4570.5|4567.7|4572|4569.2|4572|4569.2|4570.5|4567.7|16
1607334350000|2020-12-07 09:45:50|4572.3|4569.5|4572.3|4569.5|4573|4570.2|4572.3|4569.5|22
1607334360000|2020-12-07 09:46:00|4572|4569.2|4572.3|4569.5|4572.3|4569.5|4572|4569.2|0
1607334370000|2020-12-07 09:46:10|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|0
1607334380000|2020-12-07 09:46:20|4572.3|4569.5|4572.3|4569.5|4572.3|4569.5|4572|4569.2|3
1607334390000|2020-12-07 09:46:30|4572.7|4569.9|4574.3|4571.5|4575.3|4572.5|4572.7|4569.9|118
1607334400000|2020-12-07 09:46:40|4574.5|4571.7|4576|4573.2|4576|4573.2|4574.3|4571.5|53
1607334410000|2020-12-07 09:46:50|4576.3|4573.5|4576.3|4573.5|4576.3|4573.5|4575.3|4572.5|59
1607334420000|2020-12-07 09:47:00|4576|4573.2|4575.3|4572.5|4576.3|4573.5|4574|4571.2|61
1607334430000|2020-12-07 09:47:10|4575.5|4572.7|4575.3|4572.5|4576|4573.2|4575.3|4572.5|33
1607334440000|2020-12-07 09:47:20|4575|4572.2|4575|4572.2|4575.3|4572.5|4575|4572.2|3
1607334450000|2020-12-07 09:47:30|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575|4572.2|5
1607334460000|2020-12-07 09:47:40|4575|4572.2|4576|4573.2|4576.3|4573.5|4575|4572.2|16
1607334470000|2020-12-07 09:47:50|4576.3|4573.5|4576.3|4573.5|4576.3|4573.5|4576|4573.2|11
1607334480000|2020-12-07 09:48:00|4576|4573.2|4576|4573.2|4576.3|4573.5|4575.3|4572.5|38
1607334490000|2020-12-07 09:48:10|4576.3|4573.5|4577.3|4574.5|4577.3|4574.5|4576.3|4573.5|87
1607334500000|2020-12-07 09:48:20|4577|4574.2|4577.5|4574.7|4578|4575.2|4577|4574.2|17
1607334510000|2020-12-07 09:48:30|4578|4575.2|4577.7|4574.9|4578.3|4575.5|4577.3|4574.5|34
1607334520000|2020-12-07 09:48:40|4578|4575.2|4577.3|4574.5|4578|4575.2|4577|4574.2|14
1607334530000|2020-12-07 09:48:50|4577.7|4574.9|4578|4575.2|4578.5|4575.7|4577.5|4574.7|32
1607334540000|2020-12-07 09:49:00|4577.8|4575|4577.3|4574.5|4578.3|4575.5|4577.3|4574.5|23
1607334550000|2020-12-07 09:49:10|4577.5|4574.7|4576.3|4573.5|4578|4575.2|4576.3|4573.5|264
1607334560000|2020-12-07 09:49:20|4577|4574.2|4577.3|4574.5|4577.3|4574.5|4576|4573.2|32
1607334570000|2020-12-07 09:49:30|4578|4575.2|4578|4575.2|4578.3|4575.5|4578|4575.2|19
1607334580000|2020-12-07 09:49:40|4578.3|4575.5|4578|4575.2|4578.5|4575.7|4577.3|4574.5|39
1607334590000|2020-12-07 09:49:50|4577.7|4574.9|4578|4575.2|4578|4575.2|4577.3|4574.5|10
1607334600000|2020-12-07 09:50:00|4577.3|4574.5|4578|4575.2|4578.3|4575.5|4577.3|4574.5|13
1607334610000|2020-12-07 09:50:10|4577.7|4574.9|4578|4575.2|4578.3|4575.5|4577|4574.2|30
1607334620000|2020-12-07 09:50:20|4577.3|4574.5|4577.3|4574.5|4577.5|4574.7|4577.3|4574.5|13
1607334630000|2020-12-07 09:50:30|4577|4574.2|4577|4574.2|4577|4574.2|4577|4574.2|1
1607334640000|2020-12-07 09:50:40|4576.6|4573.8|4577.3|4574.5|4577.3|4574.5|4576.3|4573.5|21
1607334650000|2020-12-07 09:50:50|||||||||8
1607334670000|2020-12-07 09:51:10|4577|4574.2|4576.3|4573.5|4577.3|4574.5|4576.3|4573.5|17
1607334680000|2020-12-07 09:51:20|4576.5|4573.7|4576.5|4573.7|4576.7|4573.9|4576.3|4573.5|10
1607334690000|2020-12-07 09:51:30|4576.3|4573.5|4577.3|4574.5|4577.3|4574.5|4576.3|4573.5|8
1607334700000|2020-12-07 09:51:40|||||||||2
1607334710000|2020-12-07 09:51:50|4577.7|4574.9|4578.3|4575.5|4578.3|4575.5|4577.7|4574.9|37
1607334720000|2020-12-07 09:52:00|4578.8|4576|4579.3|4576.5|4579.3|4576.5|4578.3|4575.5|29
1607334730000|2020-12-07 09:52:10|4579.5|4576.7|4580.3|4577.5|4580.3|4577.5|4579.3|4576.5|80
1607334740000|2020-12-07 09:52:20|4580.5|4577.7|4581.3|4578.5|4581.3|4578.5|4580.5|4577.7|46
1607334750000|2020-12-07 09:52:30|4581.7|4578.9|4581.3|4578.5|4582.3|4579.5|4581|4578.2|67
1607334760000|2020-12-07 09:52:40|4581|4578.2|4581.3|4578.5|4581.3|4578.5|4581|4578.2|15
1607334770000|2020-12-07 09:52:50|4581|4578.2|4581|4578.2|4581|4578.2|4580.3|4577.5|26
1607334780000|2020-12-07 09:53:00|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581|4578.2|6
1607334790000|2020-12-07 09:53:10|4581|4578.2|4580.3|4577.5|4581|4578.2|4580.2|4577.4|20
1607334800000|2020-12-07 09:53:20|4580.7|4577.9|4580|4577.2|4581|4578.2|4579.3|4576.5|73
1607334810000|2020-12-07 09:53:30|4580.3|4577.5|4579.3|4576.5|4580.3|4577.5|4579.3|4576.5|20
1607334820000|2020-12-07 09:53:40|4579|4576.2|4579.3|4576.5|4579.3|4576.5|4578.3|4575.5|43
1607334830000|2020-12-07 09:53:50|4579|4576.2|4580|4577.2|4580.3|4577.5|4579|4576.2|55
1607334840000|2020-12-07 09:54:00|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|6
1607334850000|2020-12-07 09:54:10|4580|4577.2|4580|4577.2|4580|4577.2|4580|4577.2|9
1607334860000|2020-12-07 09:54:20|4579.5|4576.7|4579.3|4576.5|4579.5|4576.7|4579.3|4576.5|4
1607334870000|2020-12-07 09:54:30|4580|4577.2|4579.3|4576.5|4580.3|4577.5|4579.3|4576.5|17
1607334880000|2020-12-07 09:54:40|4579|4576.2|4579|4576.2|4579.7|4576.9|4578.3|4575.5|60
1607334890000|2020-12-07 09:54:50|4579.3|4576.5|4579|4576.2|4579.3|4576.5|4579|4576.2|7
1607334900000|2020-12-07 09:55:00|4578.7|4575.9|4578.3|4575.5|4578.7|4575.9|4578|4575.2|4
1607334910000|2020-12-07 09:55:10|4577.7|4574.9|4578.3|4575.5|4578.7|4575.9|4577.3|4574.5|32
1607334920000|2020-12-07 09:55:20|4577.8|4575|4578.3|4575.5|4578.3|4575.5|4577.8|4575|54
1607334930000|2020-12-07 09:55:30|4578|4575.2|4578.3|4575.5|4578.3|4575.5|4577.3|4574.5|13
1607334940000|2020-12-07 09:55:40|||||||||7
1607334950000|2020-12-07 09:55:50|4578|4575.2|4578|4575.2|4578.3|4575.5|4578|4575.2|2
1607334960000|2020-12-07 09:56:00|4578.3|4575.5|4580|4577.2|4580.3|4577.5|4578.3|4575.5|45
1607334970000|2020-12-07 09:56:10|4580.3|4577.5|4580|4577.2|4580.3|4577.5|4580|4577.2|5
1607334980000|2020-12-07 09:56:20|4580.3|4577.5|4579.8|4577|4581.3|4578.5|4579.3|4576.5|106
1607334990000|2020-12-07 09:56:30|4580|4577.2|4579.8|4577|4580|4577.2|4579.8|4577|2
1607335000000|2020-12-07 09:56:40|4579.3|4576.5|4579.8|4577|4580|4577.2|4579.3|4576.5|23
1607335010000|2020-12-07 09:56:50|4579.7|4576.9|4579.8|4577|4580|4577.2|4579.7|4576.9|6
1607335020000|2020-12-07 09:57:00|4579.7|4576.9|4580.3|4577.5|4580.3|4577.5|4579.3|4576.5|9
1607335030000|2020-12-07 09:57:10|||||||||10
1607335040000|2020-12-07 09:57:20|||||||||8
1607335050000|2020-12-07 09:57:30|||||||||2
1607335060000|2020-12-07 09:57:40|||||||||1
1607335070000|2020-12-07 09:57:50|||||||||1
1607335080000|2020-12-07 09:58:00|4580.5|4577.7|4581.3|4578.5|4581.3|4578.5|4580.5|4577.7|20
1607335090000|2020-12-07 09:58:10|||||||||3
1607335100000|2020-12-07 09:58:20|4581.5|4578.7|4584|4581.2|4584.3|4581.5|4581.5|4578.7|183
1607335110000|2020-12-07 09:58:30|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584|4581.2|36
1607335120000|2020-12-07 09:58:40|4584.5|4581.7|4585.3|4582.5|4585.3|4582.5|4584.5|4581.7|15
1607335130000|2020-12-07 09:58:50|4586.3|4583.5|4587.3|4584.5|4588|4585.2|4586.3|4583.5|159
1607335140000|2020-12-07 09:59:00|4587.5|4584.7|4587.3|4584.5|4588.3|4585.5|4587|4584.2|94
1607335150000|2020-12-07 09:59:10|4587.5|4584.7|4589.3|4586.5|4589.3|4586.5|4587.3|4584.5|225
1607335160000|2020-12-07 09:59:20|4589|4586.2|4589.3|4586.5|4589.3|4586.5|4588|4585.2|66
1607335170000|2020-12-07 09:59:30|4589|4586.2|4588.7|4585.9|4590.7|4587.9|4588.7|4585.9|169
1607335180000|2020-12-07 09:59:40|4588.3|4585.5|4588.5|4585.7|4589|4586.2|4588.3|4585.5|49
1607335190000|2020-12-07 09:59:50|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4588|4585.2|8
1607335200000|2020-12-07 10:00:00|4587.7|4584.9|4588.3|4585.5|4588.3|4585.5|4587|4584.2|60
1607335210000|2020-12-07 10:00:10|4588|4585.2|4587.8|4585|4588.3|4585.5|4587.5|4584.7|76
1607335220000|2020-12-07 10:00:20|4588|4585.2|4587.3|4584.5|4588|4585.2|4587|4584.2|12
1607335230000|2020-12-07 10:00:30|4587|4584.2|4587|4584.2|4587.3|4584.5|4587|4584.2|19
1607335240000|2020-12-07 10:00:40|4586.7|4583.9|4587.3|4584.5|4588.3|4585.5|4586.3|4583.5|36
1607335250000|2020-12-07 10:00:50|4587.5|4584.7|4586.3|4583.5|4587.7|4584.9|4586.3|4583.5|30
1607335260000|2020-12-07 10:01:00|4586.7|4583.9|4587|4584.2|4587.3|4584.5|4586.3|4583.5|43
1607335270000|2020-12-07 10:01:10|4587.3|4584.5|4586.3|4583.5|4587.3|4584.5|4586|4583.2|12
1607335280000|2020-12-07 10:01:20|4586|4583.2|4584.3|4581.5|4586|4583.2|4584|4581.2|57
1607335290000|2020-12-07 10:01:30|4584.7|4581.9|4584.5|4581.7|4586|4583.2|4584.3|4581.5|33
1607335300000|2020-12-07 10:01:40|4584.7|4581.9|4584|4581.2|4585|4582.2|4584|4581.2|5
1607335310000|2020-12-07 10:01:50|4584.3|4581.5|4585|4582.2|4585|4582.2|4584.3|4581.5|16
1607335320000|2020-12-07 10:02:00|4584.7|4581.9|4585|4582.2|4585|4582.2|4584.7|4581.9|12
1607335330000|2020-12-07 10:02:10|4584.7|4581.9|4584.7|4581.9|4585|4582.2|4584.7|4581.9|1
1607335340000|2020-12-07 10:02:20|4584.3|4581.5|4584.3|4581.5|4584.7|4581.9|4584|4581.2|29
1607335350000|2020-12-07 10:02:30|4584|4581.2|4583|4580.2|4584|4581.2|4583|4580.2|24
1607335360000|2020-12-07 10:02:40|4582.7|4579.9|4583|4580.2|4583|4580.2|4582.7|4579.9|25
1607335370000|2020-12-07 10:02:50|4582.7|4579.9|4582|4579.2|4583|4580.2|4581.3|4578.5|60
1607335380000|2020-12-07 10:03:00|4581.7|4578.9|4582|4579.2|4582.3|4579.5|4581|4578.2|30
1607335390000|2020-12-07 10:03:10|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582|4579.2|14
1607335400000|2020-12-07 10:03:20|4582.5|4579.7|4581.3|4578.5|4583.3|4580.5|4581.3|4578.5|51
1607335410000|2020-12-07 10:03:30|4581.7|4578.9|4582|4579.2|4582|4579.2|4581.3|4578.5|17
1607335420000|2020-12-07 10:03:40|4581.3|4578.5|4581.3|4578.5|4582|4579.2|4581.3|4578.5|15
1607335430000|2020-12-07 10:03:50|4581|4578.2|4581.3|4578.5|4581.3|4578.5|4581|4578.2|21
1607335440000|2020-12-07 10:04:00|4581.5|4578.7|4581.8|4579|4582.3|4579.5|4581.3|4578.5|17
1607335450000|2020-12-07 10:04:10|4582|4579.2|4582|4579.2|4582|4579.2|4581.3|4578.5|4
1607335460000|2020-12-07 10:04:20|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582|4579.2|4
1607335470000|2020-12-07 10:04:30|4582|4579.2|4582|4579.2|4582.3|4579.5|4582|4579.2|2
1607335480000|2020-12-07 10:04:40|4582.3|4579.5|4583.3|4580.5|4583.3|4580.5|4582|4579.2|17
1607335490000|2020-12-07 10:04:50|4583|4580.2|4583|4580.2|4583.3|4580.5|4582.3|4579.5|13
1607335500000|2020-12-07 10:05:00|4582.7|4579.9|4584|4581.2|4584.3|4581.5|4582.3|4579.5|36
1607335510000|2020-12-07 10:05:10|4583.8|4581|4585.3|4582.5|4585.3|4582.5|4583.3|4580.5|10
1607335520000|2020-12-07 10:05:20|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|2
1607335530000|2020-12-07 10:05:30|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|0
1607335540000|2020-12-07 10:05:40|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4584.3|4581.5|12
1607335550000|2020-12-07 10:05:50|4584.3|4581.5|4584.5|4581.7|4584.7|4581.9|4584.3|4581.5|12
1607335560000|2020-12-07 10:06:00|4584.3|4581.5|4584|4581.2|4585|4582.2|4584|4581.2|8
1607335570000|2020-12-07 10:06:10|4584.3|4581.5|4584|4581.2|4584.3|4581.5|4584|4581.2|1
1607335580000|2020-12-07 10:06:20|4583.7|4580.9|4582|4579.2|4583.7|4580.9|4581.7|4578.9|34
1607335590000|2020-12-07 10:06:30|4581.7|4578.9|4581|4578.2|4582|4579.2|4581|4578.2|49
1607335600000|2020-12-07 10:06:40|4580.3|4577.5|4580|4577.2|4581|4578.2|4580|4577.2|21
1607335610000|2020-12-07 10:06:50|4580.3|4577.5|4581|4578.2|4581.3|4578.5|4580|4577.2|92
1607335620000|2020-12-07 10:07:00|4581.3|4578.5|4583|4580.2|4583.3|4580.5|4581.3|4578.5|10
1607335630000|2020-12-07 10:07:10|4583.7|4580.9|4585|4582.2|4586.3|4583.5|4583.3|4580.5|42
1607335640000|2020-12-07 10:07:20|4585.3|4582.5|4586|4583.2|4586.7|4583.9|4585.3|4582.5|31
1607335650000|2020-12-07 10:07:30|4586.3|4583.5|4590|4587.2|4590.3|4587.5|4586|4583.2|130
1607335660000|2020-12-07 10:07:40|4589.3|4586.5|4590|4587.2|4590|4587.2|4589|4586.2|55
1607335670000|2020-12-07 10:07:50|4589.7|4586.9|4591|4588.2|4591|4588.2|4589.3|4586.5|53
1607335680000|2020-12-07 10:08:00|4590.7|4587.9|4589.7|4586.9|4591|4588.2|4589|4586.2|30
1607335690000|2020-12-07 10:08:10|4589|4586.2|4589|4586.2|4590|4587.2|4589|4586.2|48
1607335700000|2020-12-07 10:08:20|4588.7|4585.9|4588.7|4585.9|4589.3|4586.5|4588|4585.2|27
1607335710000|2020-12-07 10:08:30|4588.3|4585.5|4589|4586.2|4589.2|4586.4|4588|4585.2|35
1607335720000|2020-12-07 10:08:40|4588.7|4585.9|4589|4586.2|4589|4586.2|4588.3|4585.5|5
1607335730000|2020-12-07 10:08:50|4589.3|4586.5|4589|4586.2|4590|4587.2|4588.7|4585.9|18
1607335740000|2020-12-07 10:09:00|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|12
1607335750000|2020-12-07 10:09:10|4588.3|4585.5|4588.7|4585.9|4588.7|4585.9|4588|4585.2|13
1607335760000|2020-12-07 10:09:20|4588.5|4585.7|4588.7|4585.9|4588.7|4585.9|4587.7|4584.9|10
1607335770000|2020-12-07 10:09:30|4588|4585.2|4588|4585.2|4588|4585.2|4587.7|4584.9|7
1607335780000|2020-12-07 10:09:40|4587.7|4584.9|4586.7|4583.9|4587.7|4584.9|4586|4583.2|26
1607335790000|2020-12-07 10:09:50|4586.5|4583.7|4587|4584.2|4588|4585.2|4586|4583.2|60
1607335800000|2020-12-07 10:10:00|4587.7|4584.9|4587.2|4584.4|4589|4586.2|4587|4584.2|14
1607335810000|2020-12-07 10:10:10|4587.7|4584.9|4588|4585.2|4588.7|4585.9|4587.3|4584.5|30
1607335820000|2020-12-07 10:10:20|4588.2|4585.4|4589|4586.2|4589|4586.2|4588|4585.2|11
1607335830000|2020-12-07 10:10:30|||||||||3
1607335840000|2020-12-07 10:10:40|4589.3|4586.5|4590.7|4587.9|4591|4588.2|4589.3|4586.5|56
1607335850000|2020-12-07 10:10:50|4590.5|4587.7|4590.3|4587.5|4590.7|4587.9|4590|4587.2|24
1607335860000|2020-12-07 10:11:00|4590|4587.2|4591|4588.2|4591.7|4588.9|4590|4587.2|43
1607335870000|2020-12-07 10:11:10|4591.7|4588.9|4592|4589.2|4592|4589.2|4591.3|4588.5|60
1607335880000|2020-12-07 10:11:20|4591.7|4588.9|4592|4589.2|4592.3|4589.5|4591.3|4588.5|35
1607335890000|2020-12-07 10:11:30|4591.7|4588.9|4592|4589.2|4592|4589.2|4591.3|4588.5|19
1607335900000|2020-12-07 10:11:40|||||||||5
1607335910000|2020-12-07 10:11:50|4592.3|4589.5|4592.3|4589.5|4593|4590.2|4592.3|4589.5|33
1607335920000|2020-12-07 10:12:00|4592.5|4589.7|4592.3|4589.5|4594.3|4591.5|4592.3|4589.5|103
1607335930000|2020-12-07 10:12:10|4592.7|4589.9|4593|4590.2|4594|4591.2|4592.3|4589.5|90
1607335940000|2020-12-07 10:12:20|4592.7|4589.9|4592|4589.2|4592.7|4589.9|4592|4589.2|30
1607335950000|2020-12-07 10:12:30|4592.3|4589.5|4592|4589.2|4592.3|4589.5|4592|4589.2|2
1607335960000|2020-12-07 10:12:40|4592.5|4589.7|4592.3|4589.5|4593.3|4590.5|4592|4589.2|158
1607335970000|2020-12-07 10:12:50|4591.3|4588.5|4592.3|4589.5|4592.3|4589.5|4591.3|4588.5|190
1607335980000|2020-12-07 10:13:00|4593.3|4590.5|4594.3|4591.5|4594.3|4591.5|4592.8|4590|96
1607335990000|2020-12-07 10:13:10|||||||||54
1607336000000|2020-12-07 10:13:20|4594|4591.2|4594.3|4591.5|4594.3|4591.5|4594|4591.2|31
1607336010000|2020-12-07 10:13:30|4594|4591.2|4594|4591.2|4594.3|4591.5|4593.3|4590.5|20
1607336020000|2020-12-07 10:13:40|4593.7|4590.9|4593.3|4590.5|4594|4591.2|4593|4590.2|51
1607336030000|2020-12-07 10:13:50|4594|4591.2|4594|4591.2|4594.3|4591.5|4593.3|4590.5|40
1607336040000|2020-12-07 10:14:00|4594.5|4591.7|4594.7|4591.9|4595|4592.2|4594.3|4591.5|60
1607336050000|2020-12-07 10:14:10|4595|4592.2|4595|4592.2|4595|4592.2|4594.7|4591.9|29
1607336060000|2020-12-07 10:14:20|4595.3|4592.5|4594.7|4591.9|4595.3|4592.5|4594.7|4591.9|3
1607336070000|2020-12-07 10:14:30|4595|4592.2|4594.3|4591.5|4595|4592.2|4594|4591.2|48
1607336080000|2020-12-07 10:14:40|4594.7|4591.9|4594.3|4591.5|4595|4592.2|4594.3|4591.5|33
1607336090000|2020-12-07 10:14:50|4594|4591.2|4592.3|4589.5|4594.3|4591.5|4592.3|4589.5|1261
1607336100000|2020-12-07 10:15:00|4591.7|4588.9|4592.3|4589.5|4592.3|4589.5|4591.3|4588.5|21
1607336110000|2020-12-07 10:15:10|4592|4589.2|4592.3|4589.5|4592.3|4589.5|4591.7|4588.9|24
1607336120000|2020-12-07 10:15:20|4592|4589.2|4591.3|4588.5|4592|4589.2|4591.3|4588.5|29
1607336130000|2020-12-07 10:15:30|4590.8|4588|4591.3|4588.5|4591.3|4588.5|4590.7|4587.9|15
1607336140000|2020-12-07 10:15:40|4591.2|4588.4|4591.3|4588.5|4591.3|4588.5|4591.2|4588.4|5
1607336150000|2020-12-07 10:15:50|4591|4588.2|4591.3|4588.5|4591.3|4588.5|4590.3|4587.5|36
1607336160000|2020-12-07 10:16:00|4591.7|4588.9|4592.3|4589.5|4592.3|4589.5|4591.3|4588.5|35
1607336170000|2020-12-07 10:16:10|4592.7|4589.9|4591.3|4588.5|4592.7|4589.9|4591.3|4588.5|14
1607336180000|2020-12-07 10:16:20|4590.7|4587.9|4590.7|4587.9|4590.7|4587.9|4590.7|4587.9|10
1607336190000|2020-12-07 10:16:30|4590.3|4587.5|4589.7|4586.9|4590.7|4587.9|4589.7|4586.9|40
1607336200000|2020-12-07 10:16:40|4589.3|4586.5|4588.3|4585.5|4589.7|4586.9|4588|4585.2|35
1607336210000|2020-12-07 10:16:50|4588.7|4585.9|4589.7|4586.9|4589.7|4586.9|4588.7|4585.9|37
1607336220000|2020-12-07 10:17:00|4589.3|4586.5|4590.7|4587.9|4590.7|4587.9|4589.3|4586.5|24
1607336230000|2020-12-07 10:17:10|4591.3|4588.5|4592.3|4589.5|4592.7|4589.9|4590.7|4587.9|34
1607336240000|2020-12-07 10:17:20|4592.7|4589.9|4591.3|4588.5|4592.7|4589.9|4591.3|4588.5|22
1607336250000|2020-12-07 10:17:30|4590.8|4588|4591.8|4589|4592.3|4589.5|4590.7|4587.9|9
1607336260000|2020-12-07 10:17:40|4592|4589.2|4593.3|4590.5|4593.3|4590.5|4592|4589.2|10
1607336270000|2020-12-07 10:17:50|4593.7|4590.9|4593.7|4590.9|4594.3|4591.5|4593.3|4590.5|44
1607336280000|2020-12-07 10:18:00|4593.3|4590.5|4594.3|4591.5|4594.3|4591.5|4592.7|4589.9|30
1607336290000|2020-12-07 10:18:10|4595.1|4592.3|4596|4593.2|4596|4593.2|4595.1|4592.3|563
1607336300000|2020-12-07 10:18:20|4596.3|4593.5|4595.3|4592.5|4596.3|4593.5|4595.3|4592.5|26
1607336310000|2020-12-07 10:18:30|4595.7|4592.9|4595.3|4592.5|4596|4593.2|4595.3|4592.5|22
1607336320000|2020-12-07 10:18:40|4595.5|4592.7|4595.5|4592.7|4596|4593.2|4595.3|4592.5|4
1607336330000|2020-12-07 10:18:50|4596|4593.2|4595|4592.2|4596|4593.2|4594.7|4591.9|13
1607336340000|2020-12-07 10:19:00|4594.7|4591.9|4596|4593.2|4596|4593.2|4594.7|4591.9|18
1607336350000|2020-12-07 10:19:10|4595.7|4592.9|4595.7|4592.9|4596|4593.2|4595.7|4592.9|3
1607336360000|2020-12-07 10:19:20|4595.3|4592.5|4595.7|4592.9|4596|4593.2|4594.7|4591.9|34
1607336370000|2020-12-07 10:19:30|4596|4593.2|4596|4593.2|4596.5|4593.7|4595.7|4592.9|20
1607336380000|2020-12-07 10:19:40|4595.7|4592.9|4596|4593.2|4596|4593.2|4595.7|4592.9|11
1607336390000|2020-12-07 10:19:50|||||||||2
1607336400000|2020-12-07 10:20:00|4595.3|4592.5|4595.7|4592.9|4595.7|4592.9|4594.7|4591.9|37
1607336410000|2020-12-07 10:20:10|4595.5|4592.7|4595.7|4592.9|4595.7|4592.9|4594.3|4591.5|46
1607336420000|2020-12-07 10:20:20|4596.3|4593.5|4598|4595.2|4599|4596.2|4596|4593.2|310
1607336430000|2020-12-07 10:20:30|4597.7|4594.9|4596|4593.2|4597.7|4594.9|4595.7|4592.9|40
1607336440000|2020-12-07 10:20:40|4595.3|4592.5|4596|4593.2|4596.3|4593.5|4595|4592.2|20
1607336450000|2020-12-07 10:20:50|4596.5|4593.7|4597.3|4594.5|4598|4595.2|4596.5|4593.7|35
1607336460000|2020-12-07 10:21:00|4597.7|4594.9|4597|4594.2|4597.7|4594.9|4596.5|4593.7|20
1607336470000|2020-12-07 10:21:10|||||||||3
1607336480000|2020-12-07 10:21:20|4598|4595.2|4598.3|4595.5|4598.3|4595.5|4597.3|4594.5|66
1607336490000|2020-12-07 10:21:30|4598|4595.2|4598.3|4595.5|4598.3|4595.5|4597.7|4594.9|21
1607336500000|2020-12-07 10:21:40|4597.5|4594.7|4598.3|4595.5|4598.3|4595.5|4597.5|4594.7|15
1607336510000|2020-12-07 10:21:50|4598|4595.2|4598.3|4595.5|4598.3|4595.5|4597.3|4594.5|15
1607336520000|2020-12-07 10:22:00|4597.3|4594.5|4598.3|4595.5|4598.3|4595.5|4597.3|4594.5|31
1607336530000|2020-12-07 10:22:10|4598|4595.2|4598.3|4595.5|4598.3|4595.5|4597.7|4594.9|26
1607336540000|2020-12-07 10:22:20|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4597.3|4594.5|43
1607336550000|2020-12-07 10:22:30|4598.3|4595.5|4598.2|4595.4|4598.3|4595.5|4598|4595.2|25
1607336560000|2020-12-07 10:22:40|4598|4595.2|4597.3|4594.5|4598.3|4595.5|4597.3|4594.5|11
1607336570000|2020-12-07 10:22:50|||||||||2
1607336580000|2020-12-07 10:23:00|4597.7|4594.9|4598.3|4595.5|4598.3|4595.5|4597.7|4594.9|56
1607336590000|2020-12-07 10:23:10|4598.2|4595.4|4597.3|4594.5|4598.2|4595.4|4597.3|4594.5|47
1607336600000|2020-12-07 10:23:20|||||||||5
1607336610000|2020-12-07 10:23:30|4597.2|4594.4|4596.7|4593.9|4597.2|4594.4|4596.7|4593.9|23
1607336620000|2020-12-07 10:23:40|4597.3|4594.5|4597.3|4594.5|4597.3|4594.5|4597.3|4594.5|9
1607336630000|2020-12-07 10:23:50|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|2
1607336640000|2020-12-07 10:24:00|4597.3|4594.5|4597.3|4594.5|4597.7|4594.9|4596.3|4593.5|39
1607336650000|2020-12-07 10:24:10|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4
1607336660000|2020-12-07 10:24:20|4597|4594.2|4597.3|4594.5|4597.7|4594.9|4596.7|4593.9|16
1607336670000|2020-12-07 10:24:30|4597.7|4594.9|4598.7|4595.9|4599.3|4596.5|4597.3|4594.5|98
1607336680000|2020-12-07 10:24:40|4598.3|4595.5|4599.3|4596.5|4599.7|4596.9|4598.3|4595.5|88
1607336690000|2020-12-07 10:24:50|4599.7|4596.9|4600.3|4597.5|4601.3|4598.5|4599.3|4596.5|113
1607336700000|2020-12-07 10:25:00|4601|4598.2|4600.3|4597.5|4601.3|4598.5|4599.7|4596.9|38
1607336710000|2020-12-07 10:25:10|4600.7|4597.9|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|31
1607336720000|2020-12-07 10:25:20|4600.3|4597.5|4601.2|4598.4|4601.3|4598.5|4600.3|4597.5|34
1607336730000|2020-12-07 10:25:30|4601.3|4598.5|4601.7|4598.9|4601.7|4598.9|4601.3|4598.5|14
1607336740000|2020-12-07 10:25:40|4601.3|4598.5|4601.7|4598.9|4602.3|4599.5|4601|4598.2|21
1607336750000|2020-12-07 10:25:50|4602|4599.2|4601.7|4598.9|4602.7|4599.9|4601.7|4598.9|35
1607336760000|2020-12-07 10:26:00|4602|4599.2|4601.7|4598.9|4602|4599.2|4601.7|4598.9|45
1607336770000|2020-12-07 10:26:10|4601.3|4598.5|4600.7|4597.9|4601.7|4598.9|4600.3|4597.5|17
1607336780000|2020-12-07 10:26:20|4600.3|4597.5|4600.3|4597.5|4600.7|4597.9|4600.3|4597.5|6
1607336790000|2020-12-07 10:26:30|4600.7|4597.9|4600.3|4597.5|4600.7|4597.9|4600.3|4597.5|47
1607336800000|2020-12-07 10:26:40|||||||||19
1607336810000|2020-12-07 10:26:50|||||||||4
1607336820000|2020-12-07 10:27:00|||||||||14
1607336830000|2020-12-07 10:27:10|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.3|4597.5|42
1607336840000|2020-12-07 10:27:20|4601|4598.2|4601.8|4599|4602.7|4599.9|4601|4598.2|63
1607336850000|2020-12-07 10:27:30|4602.3|4599.5|4601.3|4598.5|4602.3|4599.5|4601.3|4598.5|35
1607336860000|2020-12-07 10:27:40|4601|4598.2|4601.3|4598.5|4601.3|4598.5|4600.7|4597.9|11
1607336870000|2020-12-07 10:27:50|4600.7|4597.9|4601.7|4598.9|4602.3|4599.5|4600.7|4597.9|33
1607336880000|2020-12-07 10:28:00|4602.3|4599.5|4602.7|4599.9|4602.7|4599.9|4601.3|4598.5|40
1607336890000|2020-12-07 10:28:10|4602.3|4599.5|4602.3|4599.5|4603.3|4600.5|4602.3|4599.5|63
1607336900000|2020-12-07 10:28:20|4602.7|4599.9|4603.7|4600.9|4603.7|4600.9|4602.7|4599.9|12
1607336910000|2020-12-07 10:28:30|4603.3|4600.5|4602.7|4599.9|4604|4601.2|4602.3|4599.5|35
1607336920000|2020-12-07 10:28:40|4603|4600.2|4601.7|4598.9|4603.3|4600.5|4601.7|4598.9|26
1607336930000|2020-12-07 10:28:50|4602|4599.2|4602.3|4599.5|4602.3|4599.5|4601.3|4598.5|23
1607336940000|2020-12-07 10:29:00|4602.7|4599.9|4602.7|4599.9|4602.7|4599.9|4601.7|4598.9|20
1607336950000|2020-12-07 10:29:10|4603.3|4600.5|4604.3|4601.5|4604.3|4601.5|4603.3|4600.5|47
1607336960000|2020-12-07 10:29:20|4603.8|4601|4604.3|4601.5|4604.3|4601.5|4603.3|4600.5|36
1607336970000|2020-12-07 10:29:30|4603.7|4600.9|4603.3|4600.5|4604.3|4601.5|4603.3|4600.5|21
1607336980000|2020-12-07 10:29:40|4603.7|4600.9|4603.3|4600.5|4603.7|4600.9|4603.3|4600.5|59
1607336990000|2020-12-07 10:29:50|4603.7|4600.9|4604.3|4601.5|4604.7|4601.9|4603.3|4600.5|25
1607337000000|2020-12-07 10:30:00|4604.7|4601.9|4604.7|4601.9|4605|4602.2|4604.3|4601.5|56
1607337010000|2020-12-07 10:30:10|4604.3|4601.5|4604.7|4601.9|4604.7|4601.9|4603.7|4600.9|42
1607337020000|2020-12-07 10:30:20|4604.3|4601.5|4603.7|4600.9|4604.7|4601.9|4603.7|4600.9|12
1607337030000|2020-12-07 10:30:30|4604.3|4601.5|4604.7|4601.9|4605.3|4602.5|4603.7|4600.9|8
1607337040000|2020-12-07 10:30:40|4604.3|4601.5|4604.7|4601.9|4604.7|4601.9|4604.3|4601.5|9
1607337050000|2020-12-07 10:30:50|4604.3|4601.5|4603.7|4600.9|4604.3|4601.5|4603.7|4600.9|11
1607337060000|2020-12-07 10:31:00|4604.3|4601.5|4604.3|4601.5|4604.7|4601.9|4604.3|4601.5|23
1607337070000|2020-12-07 10:31:10|4604.2|4601.4|4603.7|4600.9|4604.3|4601.5|4603.7|4600.9|33
1607337080000|2020-12-07 10:31:20|4603.3|4600.5|4603.7|4600.9|4603.7|4600.9|4603.3|4600.5|54
1607337090000|2020-12-07 10:31:30|4603.3|4600.5|4600.3|4597.5|4604|4601.2|4600.3|4597.5|130
1607337100000|2020-12-07 10:31:40|4600.7|4597.9|4601.3|4598.5|4602.3|4599.5|4600.7|4597.9|52
1607337110000|2020-12-07 10:31:50|4601.7|4598.9|4601.3|4598.5|4601.8|4599|4600.3|4597.5|30
1607337120000|2020-12-07 10:32:00|4600.7|4597.9|4601.3|4598.5|4602.3|4599.5|4600.3|4597.5|21
1607337130000|2020-12-07 10:32:10|4602|4599.2|4602.3|4599.5|4602.3|4599.5|4602|4599.2|16
1607337140000|2020-12-07 10:32:20|4602|4599.2|4601.4|4598.6|4602.3|4599.5|4601.4|4598.6|71
1607337150000|2020-12-07 10:32:30|4601.7|4598.9|4602.4|4599.6|4602.4|4599.6|4601.4|4598.6|8
1607337160000|2020-12-07 10:32:40|4602|4599.2|4602.7|4599.9|4602.7|4599.9|4601.4|4598.6|47
1607337170000|2020-12-07 10:32:50|4602.4|4599.6|4601.4|4598.6|4602.9|4600.1|4601.4|4598.6|26
1607337180000|2020-12-07 10:33:00|4600.7|4597.9|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|32
1607337190000|2020-12-07 10:33:10|4601.2|4598.4|4600.4|4597.6|4601.4|4598.6|4600.4|4597.6|7
1607337200000|2020-12-07 10:33:20|4600.7|4597.9|4600.4|4597.6|4601|4598.2|4600.4|4597.6|13
1607337210000|2020-12-07 10:33:30|4600.7|4597.9|4601.7|4598.9|4602.4|4599.6|4600.4|4597.6|18
1607337220000|2020-12-07 10:33:40|4602|4599.2|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|8
1607337230000|2020-12-07 10:33:50|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4601.4|4598.6|2
1607337240000|2020-12-07 10:34:00|4601.4|4598.6|4602.4|4599.6|4602.7|4599.9|4601.4|4598.6|17
1607337250000|2020-12-07 10:34:10|4602.7|4599.9|4602.4|4599.6|4603|4600.2|4602.4|4599.6|15
1607337260000|2020-12-07 10:34:20|4602|4599.2|4602.4|4599.6|4602.4|4599.6|4602|4599.2|10
1607337270000|2020-12-07 10:34:30|4602.2|4599.4|4601.7|4598.9|4602.2|4599.4|4601.4|4598.6|1
1607337280000|2020-12-07 10:34:40|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|5
1607337290000|2020-12-07 10:34:50|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|8
1607337300000|2020-12-07 10:35:00|4600.4|4597.6|4600.4|4597.6|4601.4|4598.6|4600.4|4597.6|39
1607337310000|2020-12-07 10:35:10|4600.7|4597.9|4602.4|4599.6|4602.4|4599.6|4600.7|4597.9|26
1607337320000|2020-12-07 10:35:20|4601.7|4598.9|4601.7|4598.9|4601.9|4599.1|4601.7|4598.9|29
1607337330000|2020-12-07 10:35:30|||||||||6
1607337340000|2020-12-07 10:35:40|4602.4|4599.6|4601.9|4599.1|4602.4|4599.6|4601.7|4598.9|15
1607337350000|2020-12-07 10:35:50|4602.4|4599.6|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|11
1607337360000|2020-12-07 10:36:00|4601.9|4599.1|4603.4|4600.6|4603.7|4600.9|4601.9|4599.1|55
1607337370000|2020-12-07 10:36:10|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|6
1607337380000|2020-12-07 10:36:20|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|1
1607337390000|2020-12-07 10:36:30|4602.7|4599.9|4602.7|4599.9|4602.7|4599.9|4602.4|4599.6|0
1607337400000|2020-12-07 10:36:40|4602.4|4599.6|4600.7|4597.9|4602.7|4599.9|4600.4|4597.6|83
1607337410000|2020-12-07 10:36:50|4600.4|4597.6|4599.4|4596.6|4600.4|4597.6|4598.7|4595.9|48
1607337420000|2020-12-07 10:37:00|4599.7|4596.9|4599.7|4596.9|4600|4597.2|4599.7|4596.9|5
1607337430000|2020-12-07 10:37:10|4600|4597.2|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|16
1607337440000|2020-12-07 10:37:20|4599.4|4596.6|4600.7|4597.9|4600.7|4597.9|4599.2|4596.4|54
1607337450000|2020-12-07 10:37:30|4600.4|4597.6|4600.4|4597.6|4600.7|4597.9|4600|4597.2|33
1607337460000|2020-12-07 10:37:40|4600.7|4597.9|4600.4|4597.6|4600.7|4597.9|4600.4|4597.6|2
1607337470000|2020-12-07 10:37:50|4600.7|4597.9|4600.4|4597.6|4600.7|4597.9|4600.4|4597.6|2
1607337480000|2020-12-07 10:38:00|4600.7|4597.9|4603.4|4600.6|4603.4|4600.6|4600.7|4597.9|37
1607337490000|2020-12-07 10:38:10|4603.7|4600.9|4605.7|4602.9|4606.4|4603.6|4603.4|4600.6|109
1607337500000|2020-12-07 10:38:20|4606.4|4603.6|4604.7|4601.9|4607.4|4604.6|4604.7|4601.9|58
1607337510000|2020-12-07 10:38:30|4605.4|4602.6|4605.7|4602.9|4605.7|4602.9|4605.4|4602.6|13
1607337520000|2020-12-07 10:38:40|4605.4|4602.6|4604.7|4601.9|4605.7|4602.9|4604.7|4601.9|26
1607337530000|2020-12-07 10:38:50|4604.5|4601.7|4604.4|4601.6|4604.7|4601.9|4604.4|4601.6|21
1607337540000|2020-12-07 10:39:00|4604.7|4601.9|4607.4|4604.6|4607.7|4604.9|4604.4|4601.6|124
1607337550000|2020-12-07 10:39:10|4607.7|4604.9|4606.4|4603.6|4607.7|4604.9|4606.4|4603.6|29
1607337560000|2020-12-07 10:39:20|4606.7|4603.9|4605.7|4602.9|4606.7|4603.9|4605.7|4602.9|21
1607337570000|2020-12-07 10:39:30|||||||||3
1607337580000|2020-12-07 10:39:40|4605.4|4602.6|4606.4|4603.6|4606.7|4603.9|4604.4|4601.6|49
1607337590000|2020-12-07 10:39:50|4606.7|4603.9|4605.7|4602.9|4606.7|4603.9|4605.4|4602.6|58
1607337600000|2020-12-07 10:40:00|4606.2|4603.4|4605.7|4602.9|4606.7|4603.9|4605.7|4602.9|42
1607337610000|2020-12-07 10:40:10|4605.4|4602.6|4604.7|4601.9|4605.4|4602.6|4604.7|4601.9|16
1607337620000|2020-12-07 10:40:20|4605.4|4602.6|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|18
1607337630000|2020-12-07 10:40:30|4604.4|4601.6|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|14
1607337640000|2020-12-07 10:40:40|4604.4|4601.6|4603.7|4600.9|4604.7|4601.9|4603.4|4600.6|17
1607337650000|2020-12-07 10:40:50|4603.4|4600.6|4603.7|4600.9|4603.7|4600.9|4603.4|4600.6|5
1607337660000|2020-12-07 10:41:00|4604.4|4601.6|4604.4|4601.6|4604.7|4601.9|4604.4|4601.6|3
1607337670000|2020-12-07 10:41:10|4604|4601.2|4604.4|4601.6|4604.7|4601.9|4603|4600.2|60
1607337680000|2020-12-07 10:41:20|4604|4601.2|4602.4|4599.6|4604|4601.2|4601.7|4598.9|40
1607337690000|2020-12-07 10:41:30|4602|4599.2|4601.7|4598.9|4602.2|4599.4|4600.7|4597.9|40
1607337700000|2020-12-07 10:41:40|4602|4599.2|4601.7|4598.9|4602.7|4599.9|4601|4598.2|88
1607337710000|2020-12-07 10:41:50|4602|4599.2|4600.7|4597.9|4602|4599.2|4600|4597.2|124
1607337720000|2020-12-07 10:42:00|4600.5|4597.7|4596.4|4593.6|4600.7|4597.9|4596.4|4593.6|117
1607337730000|2020-12-07 10:42:10|4596.7|4593.9|4597.4|4594.6|4598|4595.2|4596|4593.2|38
1607337740000|2020-12-07 10:42:20|4597|4594.2|4594.7|4591.9|4597|4594.2|4594.4|4591.6|49
1607337750000|2020-12-07 10:42:30|4595.4|4592.6|4596.7|4593.9|4597.4|4594.6|4595.2|4592.4|57
1607337760000|2020-12-07 10:42:40|4596.4|4593.6|4595.7|4592.9|4596.4|4593.6|4595.4|4592.6|11
1607337770000|2020-12-07 10:42:50|4595.9|4593.1|4595.9|4593.1|4597|4594.2|4595.9|4593.1|21
1607337780000|2020-12-07 10:43:00|4596.4|4593.6|4595.4|4592.6|4596.7|4593.9|4594.4|4591.6|95
1607337790000|2020-12-07 10:43:10|4594.2|4591.4|4593.4|4590.6|4594.7|4591.9|4592.4|4589.6|123
1607337800000|2020-12-07 10:43:20|4593.2|4590.4|4592.7|4589.9|4593.7|4590.9|4591.7|4588.9|100
1607337810000|2020-12-07 10:43:30|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|34
1607337820000|2020-12-07 10:43:40|4593.7|4590.9|4594.2|4591.4|4594.4|4591.6|4593.7|4590.9|16
1607337830000|2020-12-07 10:43:50|4594.4|4591.6|4593.4|4590.6|4594.4|4591.6|4593.4|4590.6|6
1607337840000|2020-12-07 10:44:00|4593|4590.2|4595.7|4592.9|4595.7|4592.9|4593|4590.2|37
1607337850000|2020-12-07 10:44:10|4595.9|4593.1|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|33
1607337860000|2020-12-07 10:44:20|4596|4593.2|4596.4|4593.6|4596.7|4593.9|4595.4|4592.6|18
1607337870000|2020-12-07 10:44:30|4595.4|4592.6|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|21
1607337880000|2020-12-07 10:44:40|4596|4593.2|4596.7|4593.9|4597|4594.2|4596|4593.2|23
1607337890000|2020-12-07 10:44:50|4596.4|4593.6|4598.7|4595.9|4599.4|4596.6|4596.4|4593.6|30
1607337900000|2020-12-07 10:45:00|4598.4|4595.6|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|12
1607337910000|2020-12-07 10:45:10|4597|4594.2|4597.4|4594.6|4597.7|4594.9|4596.7|4593.9|12
1607337920000|2020-12-07 10:45:20|4597.7|4594.9|4595.7|4592.9|4597.7|4594.9|4595.2|4592.4|34
1607337930000|2020-12-07 10:45:30|4595.4|4592.6|4595.2|4592.4|4595.7|4592.9|4595.2|4592.4|4
1607337940000|2020-12-07 10:45:40|4594.7|4591.9|4594.4|4591.6|4594.7|4591.9|4593.7|4590.9|26
1607337950000|2020-12-07 10:45:50|4594.7|4591.9|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|14
1607337960000|2020-12-07 10:46:00|4594.2|4591.4|4591.4|4588.6|4594.4|4591.6|4591|4588.2|76
1607337970000|2020-12-07 10:46:10|4591.7|4588.9|4591.4|4588.6|4591.7|4588.9|4590.4|4587.6|56
1607337980000|2020-12-07 10:46:20|4591|4588.2|4591.7|4588.9|4591.7|4588.9|4590.7|4587.9|18
1607337990000|2020-12-07 10:46:30|4591.4|4588.6|4591.7|4588.9|4591.7|4588.9|4591.4|4588.6|49
1607338000000|2020-12-07 10:46:40|4591.4|4588.6|4591.7|4588.9|4592.4|4589.6|4591.4|4588.6|24
1607338010000|2020-12-07 10:46:50|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.4|4587.6|26
1607338020000|2020-12-07 10:47:00|4590.4|4587.6|4590.7|4587.9|4590.7|4587.9|4590.4|4587.6|9
1607338030000|2020-12-07 10:47:10|4590.4|4587.6|4593.4|4590.6|4593.4|4590.6|4590.4|4587.6|30
1607338040000|2020-12-07 10:47:20|4592.7|4589.9|4593.4|4590.6|4593.7|4590.9|4592.7|4589.9|11
1607338050000|2020-12-07 10:47:30|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|1
1607338060000|2020-12-07 10:47:40|4593|4590.2|4592.7|4589.9|4593.4|4590.6|4592.7|4589.9|24
1607338070000|2020-12-07 10:47:50|4592.4|4589.6|4590.7|4587.9|4592.4|4589.6|4590.7|4587.9|50
1607338080000|2020-12-07 10:48:00|4591|4588.2|4591.7|4588.9|4591.7|4588.9|4590.7|4587.9|5
1607338090000|2020-12-07 10:48:10|4591.4|4588.6|4592.4|4589.6|4592.7|4589.9|4591.4|4588.6|15
1607338100000|2020-12-07 10:48:20|4591.7|4588.9|4591.4|4588.6|4591.7|4588.9|4591.4|4588.6|5
1607338110000|2020-12-07 10:48:30|4591.7|4588.9|4591.7|4588.9|4591.7|4588.9|4591.4|4588.6|41
1607338120000|2020-12-07 10:48:40|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4591.7|4588.9|13
1607338130000|2020-12-07 10:48:50|4592.7|4589.9|4592.7|4589.9|4593.4|4590.6|4592.4|4589.6|16
1607338140000|2020-12-07 10:49:00|4592.4|4589.6|4591.4|4588.6|4592.7|4589.9|4591.4|4588.6|18
1607338150000|2020-12-07 10:49:10|4591.7|4588.9|4591.7|4588.9|4591.7|4588.9|4591.4|4588.6|3
1607338160000|2020-12-07 10:49:20|4591.4|4588.6|4591.7|4588.9|4591.7|4588.9|4591.4|4588.6|2
1607338170000|2020-12-07 10:49:30|4592.4|4589.6|4592.9|4590.1|4593.4|4590.6|4592.4|4589.6|12
1607338180000|2020-12-07 10:49:40|4592.7|4589.9|4592.9|4590.1|4592.9|4590.1|4592.7|4589.9|2
1607338190000|2020-12-07 10:49:50|4592.7|4589.9|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|0
1607338200000|2020-12-07 10:50:00|4592.7|4589.9|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|5
1607338210000|2020-12-07 10:50:10|4592.7|4589.9|4592.7|4589.9|4593.4|4590.6|4592.7|4589.9|6
1607338220000|2020-12-07 10:50:20|4592.9|4590.1|4591.4|4588.6|4593.4|4590.6|4590.7|4587.9|35
1607338230000|2020-12-07 10:50:30|4591|4588.2|4591.4|4588.6|4591.4|4588.6|4590.7|4587.9|17
1607338240000|2020-12-07 10:50:40|||||||||6
1607338250000|2020-12-07 10:50:50|4590.7|4587.9|4590.7|4587.9|4591.4|4588.6|4590.7|4587.9|14
1607338260000|2020-12-07 10:51:00|4590.9|4588.1|4590|4587.2|4591.2|4588.4|4590|4587.2|15
1607338270000|2020-12-07 10:51:10|4589.7|4586.9|4591.7|4588.9|4591.7|4588.9|4589.7|4586.9|24
1607338280000|2020-12-07 10:51:20|4592.4|4589.6|4592.7|4589.9|4592.7|4589.9|4591.7|4588.9|34
1607338290000|2020-12-07 10:51:30|4593.2|4590.4|4592.7|4589.9|4593.4|4590.6|4592|4589.2|26
1607338300000|2020-12-07 10:51:40|4593|4590.2|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|9
1607338310000|2020-12-07 10:51:50|4592.7|4589.9|4592.7|4589.9|4593.2|4590.4|4592|4589.2|33
1607338320000|2020-12-07 10:52:00|4593.2|4590.4|4592.4|4589.6|4593.4|4590.6|4592|4589.2|23
1607338330000|2020-12-07 10:52:10|4592|4589.2|4592.4|4589.6|4593.2|4590.4|4591.4|4588.6|139
1607338340000|2020-12-07 10:52:20|4592.7|4589.9|4592.7|4589.9|4592.7|4589.9|4591.4|4588.6|13
1607338350000|2020-12-07 10:52:30|4592.4|4589.6|4592.7|4589.9|4592.7|4589.9|4592.2|4589.4|6
1607338360000|2020-12-07 10:52:40|||||||||2
1607338370000|2020-12-07 10:52:50|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|3
1607338380000|2020-12-07 10:53:00|4592.2|4589.4|4591.7|4588.9|4592.2|4589.4|4591.7|4588.9|9
1607338390000|2020-12-07 10:53:10|4592|4589.2|4591.7|4588.9|4592.4|4589.6|4591.4|4588.6|5
1607338400000|2020-12-07 10:53:20|4591.4|4588.6|4592.2|4589.4|4592.4|4589.6|4591|4588.2|14
1607338410000|2020-12-07 10:53:30|4592.4|4589.6|4594.7|4591.9|4594.7|4591.9|4592.4|4589.6|16
1607338420000|2020-12-07 10:53:40|4594|4591.2|4593.7|4590.9|4594|4591.2|4593.4|4590.6|11
1607338430000|2020-12-07 10:53:50|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|8
1607338440000|2020-12-07 10:54:00|4593|4590.2|4591.7|4588.9|4593.4|4590.6|4591.4|4588.6|15
1607338450000|2020-12-07 10:54:10|4591.9|4589.1|4591.7|4588.9|4592.7|4589.9|4591.7|4588.9|14
1607338460000|2020-12-07 10:54:20|4592|4589.2|4591.7|4588.9|4592|4589.2|4591.7|4588.9|1
1607338470000|2020-12-07 10:54:30|4592|4589.2|4591.7|4588.9|4592|4589.2|4591.7|4588.9|1
1607338480000|2020-12-07 10:54:40|4591.4|4588.6|4591.7|4588.9|4591.7|4588.9|4591.4|4588.6|1
1607338490000|2020-12-07 10:54:50|4592|4589.2|4592.4|4589.6|4592.7|4589.9|4592|4589.2|8
1607338500000|2020-12-07 10:55:00|||||||||2
1607338510000|2020-12-07 10:55:10|4592.7|4589.9|4591.7|4588.9|4593.4|4590.6|4591.7|4588.9|11
1607338520000|2020-12-07 10:55:20|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4591.7|4588.9|8
1607338530000|2020-12-07 10:55:30|4592.2|4589.4|4591.7|4588.9|4592.7|4589.9|4591.7|4588.9|8
1607338540000|2020-12-07 10:55:40|4592|4589.2|4591.7|4588.9|4592.4|4589.6|4591.7|4588.9|6
1607338550000|2020-12-07 10:55:50|4592|4589.2|4591.7|4588.9|4592|4589.2|4591.4|4588.6|2
1607338560000|2020-12-07 10:56:00|4592.4|4589.6|4592|4589.2|4592.7|4589.9|4591.7|4588.9|19
1607338570000|2020-12-07 10:56:10|4591.7|4588.9|4590.4|4587.6|4591.7|4588.9|4590.4|4587.6|42
1607338580000|2020-12-07 10:56:20|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|13
1607338590000|2020-12-07 10:56:30|4591.7|4588.9|4593.4|4590.6|4593.4|4590.6|4591.7|4588.9|24
1607338600000|2020-12-07 10:56:40|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|4
1607338610000|2020-12-07 10:56:50|4593|4590.2|4592.4|4589.6|4593|4590.2|4591.7|4588.9|14
1607338620000|2020-12-07 10:57:00|4592|4589.2|4591.4|4588.6|4592|4589.2|4590.7|4587.9|6
1607338630000|2020-12-07 10:57:10|4591|4588.2|4591.7|4588.9|4591.7|4588.9|4590.7|4587.9|11
1607338640000|2020-12-07 10:57:20|4592|4589.2|4591.7|4588.9|4592.4|4589.6|4591.7|4588.9|9
1607338650000|2020-12-07 10:57:30|4592.4|4589.6|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|8
1607338660000|2020-12-07 10:57:40|4592.7|4589.9|4592.7|4589.9|4592.7|4589.9|4592.4|4589.6|1
1607338670000|2020-12-07 10:57:50|4593|4590.2|4592.7|4589.9|4593|4590.2|4592.7|4589.9|5
1607338680000|2020-12-07 10:58:00|||||||||3
1607338690000|2020-12-07 10:58:10|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|1
1607338700000|2020-12-07 10:58:20|4591.7|4588.9|4592.9|4590.1|4593.4|4590.6|4591.7|4588.9|20
1607338710000|2020-12-07 10:58:30|4592.7|4589.9|4591.9|4589.1|4592.7|4589.9|4591.9|4589.1|2
1607338720000|2020-12-07 10:58:40|4592|4589.2|4592.7|4589.9|4593.4|4590.6|4592|4589.2|4
1607338730000|2020-12-07 10:58:50|4592.4|4589.6|4591.9|4589.1|4592.4|4589.6|4591.7|4588.9|7
1607338740000|2020-12-07 10:59:00|4592.4|4589.6|4591.4|4588.6|4592.4|4589.6|4591.4|4588.6|2
1607338750000|2020-12-07 10:59:10|4591.7|4588.9|4591.9|4589.1|4592.7|4589.9|4591.7|4588.9|11
1607338760000|2020-12-07 10:59:20|4591.7|4588.9|4592.4|4589.6|4592.4|4589.6|4591.7|4588.9|9
1607338770000|2020-12-07 10:59:30|4592.7|4589.9|4593.4|4590.6|4593.7|4590.9|4592.7|4589.9|12
1607338780000|2020-12-07 10:59:40|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4
1607338790000|2020-12-07 10:59:50|||||||||8
1607338800000|2020-12-07 11:00:00|4593.4|4590.6|4593.4|4590.6|4593.7|4590.9|4591.7|4588.9|25
1607338810000|2020-12-07 11:00:10|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4593.4|4590.6|1
1607338820000|2020-12-07 11:00:20|||||||||3
1607338830000|2020-12-07 11:00:30|4593.4|4590.6|4592.7|4589.9|4593.7|4590.9|4592.7|4589.9|16
1607338840000|2020-12-07 11:00:40|4593.4|4590.6|4592.7|4589.9|4593.7|4590.9|4592.4|4589.6|11
1607338850000|2020-12-07 11:00:50|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4591.7|4588.9|8
1607338860000|2020-12-07 11:01:00|4592.2|4589.4|4591.9|4589.1|4592.4|4589.6|4591.7|4588.9|7
1607338870000|2020-12-07 11:01:10|4592.4|4589.6|4593.4|4590.6|4593.7|4590.9|4592.4|4589.6|9
1607338880000|2020-12-07 11:01:20|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|2
1607338890000|2020-12-07 11:01:30|4592.7|4589.9|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|9
1607338900000|2020-12-07 11:01:40|4591.7|4588.9|4590.4|4587.6|4592.4|4589.6|4589.9|4587.1|49
1607338910000|2020-12-07 11:01:50|4590|4587.2|4591.4|4588.6|4591.4|4588.6|4589.7|4586.9|11
1607338920000|2020-12-07 11:02:00|4591|4588.2|4590.7|4587.9|4591.4|4588.6|4590.7|4587.9|11
1607338930000|2020-12-07 11:02:10|4590.9|4588.1|4591.7|4588.9|4592.7|4589.9|4590.9|4588.1|19
1607338940000|2020-12-07 11:02:20|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4591.7|4588.9|17
1607338950000|2020-12-07 11:02:30|4592.2|4589.4|4592.7|4589.9|4592.7|4589.9|4591.7|4588.9|2
1607338960000|2020-12-07 11:02:40|4592.4|4589.6|4592|4589.2|4592.7|4589.9|4592|4589.2|10
1607338970000|2020-12-07 11:02:50|4591.7|4588.9|4593.4|4590.6|4593.7|4590.9|4590.7|4587.9|96
1607338980000|2020-12-07 11:03:00|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|6
1607338990000|2020-12-07 11:03:10|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4593.4|4590.6|3
1607339000000|2020-12-07 11:03:20|4593.4|4590.6|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|33
1607339010000|2020-12-07 11:03:30|4594.7|4591.9|4594.7|4591.9|4595|4592.2|4594.7|4591.9|8
1607339020000|2020-12-07 11:03:40|4595|4592.2|4593.7|4590.9|4595.4|4592.6|4593.4|4590.6|45
1607339030000|2020-12-07 11:03:50|4592.7|4589.9|4593.7|4590.9|4593.7|4590.9|4592.7|4589.9|8
1607339040000|2020-12-07 11:04:00|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4592.4|4589.6|2
1607339050000|2020-12-07 11:04:10|||||||||3
1607339060000|2020-12-07 11:04:20|4593.7|4590.9|4593.7|4590.9|4594.7|4591.9|4593.7|4590.9|8
1607339070000|2020-12-07 11:04:30|4594.4|4591.6|4593.4|4590.6|4594.4|4591.6|4593.4|4590.6|5
1607339080000|2020-12-07 11:04:40|4592.7|4589.9|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|5
1607339090000|2020-12-07 11:04:50|4592.9|4590.1|4593.7|4590.9|4594.4|4591.6|4592.9|4590.1|8
1607339100000|2020-12-07 11:05:00|4593.9|4591.1|4594.7|4591.9|4594.7|4591.9|4593.9|4591.1|3
1607339110000|2020-12-07 11:05:10|4594.4|4591.6|4594.7|4591.9|4594.7|4591.9|4594.4|4591.6|3
1607339120000|2020-12-07 11:05:20|4594.4|4591.6|4594.7|4591.9|4595.2|4592.4|4593.7|4590.9|15
1607339130000|2020-12-07 11:05:30|4594.4|4591.6|4594.4|4591.6|4594.7|4591.9|4594|4591.2|15
1607339140000|2020-12-07 11:05:40|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|13
1607339150000|2020-12-07 11:05:50|4596|4593.2|4596.4|4593.6|4596.7|4593.9|4596|4593.2|21
1607339160000|2020-12-07 11:06:00|4596.7|4593.9|4597.7|4594.9|4598.4|4595.6|4596.7|4593.9|57
1607339170000|2020-12-07 11:06:10|4597.9|4595.1|4598.7|4595.9|4599.4|4596.6|4597.7|4594.9|48
1607339180000|2020-12-07 11:06:20|4599|4596.2|4599.7|4596.9|4599.9|4597.1|4598.9|4596.1|25
1607339190000|2020-12-07 11:06:30|4599.4|4596.6|4598.9|4596.1|4599.4|4596.6|4598.7|4595.9|17
1607339200000|2020-12-07 11:06:40|4599.4|4596.6|4599.7|4596.9|4599.9|4597.1|4599.4|4596.6|24
1607339210000|2020-12-07 11:06:50|4599.4|4596.6|4599.7|4596.9|4600.7|4597.9|4599.4|4596.6|17
1607339220000|2020-12-07 11:07:00|4599.4|4596.6|4599.4|4596.6|4600.4|4597.6|4599.4|4596.6|10
1607339230000|2020-12-07 11:07:10|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|6
1607339240000|2020-12-07 11:07:20|4600.7|4597.9|4600.4|4597.6|4600.7|4597.9|4600.4|4597.6|21
1607339250000|2020-12-07 11:07:30|4600.7|4597.9|4600.2|4597.4|4600.7|4597.9|4599.7|4596.9|17
1607339260000|2020-12-07 11:07:40|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|6
1607339270000|2020-12-07 11:07:50|4600.2|4597.4|4599.4|4596.6|4600.4|4597.6|4599.4|4596.6|9
1607339280000|2020-12-07 11:08:00|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|13
1607339290000|2020-12-07 11:08:10|||||||||1
1607339300000|2020-12-07 11:08:20|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|8
1607339310000|2020-12-07 11:08:30|4600.7|4597.9|4601.7|4598.9|4601.7|4598.9|4600.4|4597.6|5
1607339320000|2020-12-07 11:08:40|4601.4|4598.6|4600.4|4597.6|4601.4|4598.6|4600.4|4597.6|18
1607339330000|2020-12-07 11:08:50|||||||||2
1607339340000|2020-12-07 11:09:00|4600.7|4597.9|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|16
1607339350000|2020-12-07 11:09:10|4601|4598.2|4600.7|4597.9|4601.4|4598.6|4600.4|4597.6|10
1607339360000|2020-12-07 11:09:20|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|20
1607339370000|2020-12-07 11:09:30|||||||||1
1607339380000|2020-12-07 11:09:40|4601.4|4598.6|4600.7|4597.9|4603.4|4600.6|4600.4|4597.6|65
1607339390000|2020-12-07 11:09:50|4601|4598.2|4601.4|4598.6|4603.2|4600.4|4600.7|4597.9|50
1607339400000|2020-12-07 11:10:00|4601|4598.2|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|24
1607339410000|2020-12-07 11:10:10|4601|4598.2|4599.7|4596.9|4601.4|4598.6|4599.4|4596.6|41
1607339420000|2020-12-07 11:10:20|4599.9|4597.1|4599.9|4597.1|4600.4|4597.6|4599.7|4596.9|12
1607339430000|2020-12-07 11:10:30|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|2
1607339440000|2020-12-07 11:10:40|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|25
1607339450000|2020-12-07 11:10:50|||||||||5
1607339460000|2020-12-07 11:11:00|4601.2|4598.4|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|17
1607339470000|2020-12-07 11:11:10|4601.9|4599.1|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|36
1607339480000|2020-12-07 11:11:20|4601|4598.2|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|18
1607339490000|2020-12-07 11:11:30|4600.4|4597.6|4601.4|4598.6|4602.4|4599.6|4600.4|4597.6|27
1607339500000|2020-12-07 11:11:40|||||||||2
1607339510000|2020-12-07 11:11:50|4601|4598.2|4600.4|4597.6|4601|4598.2|4599.9|4597.1|8
1607339520000|2020-12-07 11:12:00|4600.7|4597.9|4600.4|4597.6|4601.4|4598.6|4600.4|4597.6|12
1607339530000|2020-12-07 11:12:10|4600.7|4597.9|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|15
1607339540000|2020-12-07 11:12:20|4600.4|4597.6|4600.4|4597.6|4600.7|4597.9|4600.4|4597.6|3
1607339550000|2020-12-07 11:12:30|4600.7|4597.9|4600.7|4597.9|4601|4598.2|4600.4|4597.6|12
1607339560000|2020-12-07 11:12:40|4600.4|4597.6|4600.4|4597.6|4600.7|4597.9|4599.7|4596.9|11
1607339570000|2020-12-07 11:12:50|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|12
1607339580000|2020-12-07 11:13:00|4600.2|4597.4|4599.4|4596.6|4600.4|4597.6|4599.4|4596.6|19
1607339590000|2020-12-07 11:13:10|4599.7|4596.9|4599.4|4596.6|4600|4597.2|4598.4|4595.6|69
1607339600000|2020-12-07 11:13:20|4599.7|4596.9|4600.7|4597.9|4601.4|4598.6|4599.4|4596.6|47
1607339610000|2020-12-07 11:13:30|4600.4|4597.6|4599.9|4597.1|4600.7|4597.9|4599.7|4596.9|19
1607339620000|2020-12-07 11:13:40|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4599.4|4596.6|8
1607339630000|2020-12-07 11:13:50|4600|4597.2|4598.4|4595.6|4600|4597.2|4598|4595.2|17
1607339640000|2020-12-07 11:14:00|4598.7|4595.9|4600.4|4597.6|4600.4|4597.6|4598.7|4595.9|6
1607339650000|2020-12-07 11:14:10|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.4|4596.6|3
1607339660000|2020-12-07 11:14:20|4599.4|4596.6|4600.4|4597.6|4600.7|4597.9|4599.4|4596.6|7
1607339670000|2020-12-07 11:14:30|4600.2|4597.4|4600.4|4597.6|4600.4|4597.6|4599.9|4597.1|4
1607339680000|2020-12-07 11:14:40|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|1
1607339690000|2020-12-07 11:14:50|4600.4|4597.6|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|28
1607339700000|2020-12-07 11:15:00|4602.4|4599.6|4600.9|4598.1|4602.4|4599.6|4600.4|4597.6|55
1607339710000|2020-12-07 11:15:10|4601|4598.2|4600.7|4597.9|4601.4|4598.6|4600.4|4597.6|17
1607339720000|2020-12-07 11:15:20|4601.7|4598.9|4602.2|4599.4|4602.4|4599.6|4601.4|4598.6|48
1607339730000|2020-12-07 11:15:30|4602|4599.2|4602.4|4599.6|4602.4|4599.6|4602|4599.2|18
1607339740000|2020-12-07 11:15:40|4602.2|4599.4|4601.7|4598.9|4602.2|4599.4|4601.7|4598.9|5
1607339750000|2020-12-07 11:15:50|4602.2|4599.4|4601.7|4598.9|4603.7|4600.9|4601.4|4598.6|53
1607339760000|2020-12-07 11:16:00|4601.4|4598.6|4600.7|4597.9|4601.7|4598.9|4600.7|4597.9|25
1607339770000|2020-12-07 11:16:10|4600.9|4598.1|4601.4|4598.6|4601.7|4598.9|4600.9|4598.1|3
1607339780000|2020-12-07 11:16:20|4600.7|4597.9|4600.4|4597.6|4601.4|4598.6|4600.4|4597.6|11
1607339790000|2020-12-07 11:16:30|4600.7|4597.9|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|22
1607339800000|2020-12-07 11:16:40|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|7
1607339810000|2020-12-07 11:16:50|4600.2|4597.4|4600.7|4597.9|4601.4|4598.6|4599.7|4596.9|21
1607339820000|2020-12-07 11:17:00|4600.9|4598.1|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|3
1607339830000|2020-12-07 11:17:10|4601.7|4598.9|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|11
1607339840000|2020-12-07 11:17:20|4601.7|4598.9|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|17
1607339850000|2020-12-07 11:17:30|4601.4|4598.6|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|3
1607339860000|2020-12-07 11:17:40|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4601.4|4598.6|4
1607339870000|2020-12-07 11:17:50|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4601.4|4598.6|7
1607339880000|2020-12-07 11:18:00|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4599.7|4596.9|13
1607339890000|2020-12-07 11:18:10|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|17
1607339900000|2020-12-07 11:18:20|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|2
1607339910000|2020-12-07 11:18:30|4601|4598.2|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|9
1607339920000|2020-12-07 11:18:40|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.7|4596.9|4
1607339930000|2020-12-07 11:18:50|4599.9|4597.1|4599.9|4597.1|4600.7|4597.9|4599.7|4596.9|9
1607339940000|2020-12-07 11:19:00|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.4|4596.6|6
1607339950000|2020-12-07 11:19:10|4599.4|4596.6|4599.7|4596.9|4600.4|4597.6|4599.4|4596.6|10
1607339960000|2020-12-07 11:19:20|||||||||7
1607339970000|2020-12-07 11:19:30|4599.4|4596.6|4599|4596.2|4599.7|4596.9|4599|4596.2|4
1607339980000|2020-12-07 11:19:40|4598.4|4595.6|4598.7|4595.9|4598.7|4595.9|4598.4|4595.6|2
1607339990000|2020-12-07 11:19:50|4598|4595.2|4598.4|4595.6|4598.7|4595.9|4598|4595.2|7
1607340000000|2020-12-07 11:20:00|4598.7|4595.9|4599.7|4596.9|4599.9|4597.1|4598.4|4595.6|37
1607340010000|2020-12-07 11:20:10|4599.4|4596.6|4599.7|4596.9|4599.7|4596.9|4599.4|4596.6|6
1607340020000|2020-12-07 11:20:20|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|8
1607340030000|2020-12-07 11:20:30|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|7
1607340040000|2020-12-07 11:20:40|4599.4|4596.6|4599.7|4596.9|4599.7|4596.9|4599.4|4596.6|1
1607340050000|2020-12-07 11:20:50|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.4|4596.6|7
1607340060000|2020-12-07 11:21:00|4599.9|4597.1|4601.4|4598.6|4601.4|4598.6|4599.7|4596.9|32
1607340070000|2020-12-07 11:21:10|4601.7|4598.9|4601.7|4598.9|4602.7|4599.9|4601.4|4598.6|48
1607340080000|2020-12-07 11:21:20|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|2
1607340090000|2020-12-07 11:21:30|4601.7|4598.9|4601.4|4598.6|4602.2|4599.4|4601.4|4598.6|4
1607340100000|2020-12-07 11:21:40|4601.7|4598.9|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|23
1607340110000|2020-12-07 11:21:50|4602.4|4599.6|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|60
1607340120000|2020-12-07 11:22:00|4602.1|4599.3|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|15
1607340130000|2020-12-07 11:22:10|4601|4598.2|4600.4|4597.6|4601|4598.2|4600.4|4597.6|18
1607340140000|2020-12-07 11:22:20|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4
1607340150000|2020-12-07 11:22:30|4600.4|4597.6|4600.7|4597.9|4600.7|4597.9|4599.4|4596.6|168
1607340160000|2020-12-07 11:22:40|4600.4|4597.6|4600.4|4597.6|4600.7|4597.9|4599.7|4596.9|53
1607340170000|2020-12-07 11:22:50|4600.7|4597.9|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|13
1607340180000|2020-12-07 11:23:00|4601.7|4598.9|4600.7|4597.9|4601.7|4598.9|4600.7|4597.9|37
1607340190000|2020-12-07 11:23:10|4601|4598.2|4602.4|4599.6|4602.4|4599.6|4600.9|4598.1|81
1607340200000|2020-12-07 11:23:20|4601.4|4598.6|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|54
1607340210000|2020-12-07 11:23:30|||||||||6
1607340220000|2020-12-07 11:23:40|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|31
1607340230000|2020-12-07 11:23:50|4600.4|4597.6|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|8
1607340240000|2020-12-07 11:24:00|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.7|4596.9|14
1607340250000|2020-12-07 11:24:10|4600|4597.2|4600.4|4597.6|4600.4|4597.6|4599.7|4596.9|6
1607340260000|2020-12-07 11:24:20|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|1
1607340270000|2020-12-07 11:24:30|4600.4|4597.6|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|19
1607340280000|2020-12-07 11:24:40|4601.7|4598.9|4602.4|4599.6|4602.4|4599.6|4601.4|4598.6|13
1607340290000|2020-12-07 11:24:50|4602.7|4599.9|4602.4|4599.6|4603.4|4600.6|4602.4|4599.6|18
1607340300000|2020-12-07 11:25:00|4602|4599.2|4603.4|4600.6|4603.4|4600.6|4602|4599.2|54
1607340310000|2020-12-07 11:25:10|4602.7|4599.9|4601.4|4598.6|4603.4|4600.6|4601.4|4598.6|56
1607340320000|2020-12-07 11:25:20|4601.7|4598.9|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|59
1607340330000|2020-12-07 11:25:30|4602|4599.2|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|61
1607340340000|2020-12-07 11:25:40|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4601.4|4598.6|60
1607340350000|2020-12-07 11:25:50|4602|4599.2|4601.7|4598.9|4602|4599.2|4601.4|4598.6|7
1607340360000|2020-12-07 11:26:00|4601.4|4598.6|4600.4|4597.6|4601.4|4598.6|4600.4|4597.6|73
1607340370000|2020-12-07 11:26:10|||||||||5
1607340380000|2020-12-07 11:26:20|4600|4597.2|4600.4|4597.6|4600.4|4597.6|4600|4597.2|17
1607340390000|2020-12-07 11:26:30|4600.7|4597.9|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|70
1607340400000|2020-12-07 11:26:40|4601|4598.2|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|39
1607340410000|2020-12-07 11:26:50|4601.4|4598.6|4601.4|4598.6|4601.7|4598.9|4600.7|4597.9|11
1607340420000|2020-12-07 11:27:00|||||||||1
1607340440000|2020-12-07 11:27:20|4601.7|4598.9|4602.4|4599.6|4602.7|4599.9|4601.7|4598.9|16
1607340450000|2020-12-07 11:27:30|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|5
1607340460000|2020-12-07 11:27:40|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|1
1607340470000|2020-12-07 11:27:50|4602.7|4599.9|4602.7|4599.9|4603.4|4600.6|4602.7|4599.9|14
1607340480000|2020-12-07 11:28:00|4602.4|4599.6|4602|4599.2|4602.7|4599.9|4601.4|4598.6|31
1607340490000|2020-12-07 11:28:10|4601.7|4598.9|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|18
1607340500000|2020-12-07 11:28:20|4602|4599.2|4601.4|4598.6|4602.4|4599.6|4601.4|4598.6|52
1607340510000|2020-12-07 11:28:30|||||||||3
1607340520000|2020-12-07 11:28:40|4600.7|4597.9|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|43
1607340530000|2020-12-07 11:28:50|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|7
1607340540000|2020-12-07 11:29:00|4601.4|4598.6|4601|4598.2|4601.7|4598.9|4601|4598.2|44
1607340550000|2020-12-07 11:29:10|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|3
1607340560000|2020-12-07 11:29:20|4600.4|4597.6|4599.7|4596.9|4600.7|4597.9|4599.4|4596.6|160
1607340570000|2020-12-07 11:29:30|4600.4|4597.6|4600.7|4597.9|4601|4598.2|4600|4597.2|68
1607340580000|2020-12-07 11:29:40|4600.4|4597.6|4600.7|4597.9|4600.7|4597.9|4600|4597.2|44
1607340590000|2020-12-07 11:29:50|4600.4|4597.6|4601.4|4598.6|4601.4|4598.6|4600|4597.2|33
1607340600000|2020-12-07 11:30:00|4600.7|4597.9|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|77
1607340610000|2020-12-07 11:30:10|||||||||4
1607340630000|2020-12-07 11:30:30|4602|4599.2|4599.4|4596.6|4602|4599.2|4599.4|4596.6|78
1607340640000|2020-12-07 11:30:40|4600|4597.2|4599.4|4596.6|4600.4|4597.6|4599|4596.2|30
1607340650000|2020-12-07 11:30:50|4599.2|4596.4|4598.4|4595.6|4599.2|4596.4|4598.4|4595.6|4
1607340660000|2020-12-07 11:31:00|4598|4595.2|4597.4|4594.6|4598|4595.2|4597|4594.2|61
1607340670000|2020-12-07 11:31:10|4597.7|4594.9|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|17
1607340680000|2020-12-07 11:31:20|4598.4|4595.6|4597.4|4594.6|4598.7|4595.9|4597.4|4594.6|31
1607340690000|2020-12-07 11:31:30|4597|4594.2|4597.4|4594.6|4597.7|4594.9|4596.7|4593.9|56
1607340700000|2020-12-07 11:31:40|4597.2|4594.4|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|24
1607340710000|2020-12-07 11:31:50|4597.7|4594.9|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|22
1607340720000|2020-12-07 11:32:00|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|3
1607340740000|2020-12-07 11:32:20|4598|4595.2|4597.7|4594.9|4598|4595.2|4597.4|4594.6|14
1607340750000|2020-12-07 11:32:30|4597.4|4594.6|4597.7|4594.9|4597.7|4594.9|4597.4|4594.6|19
1607340760000|2020-12-07 11:32:40|4597.4|4594.6|4597.7|4594.9|4597.7|4594.9|4597.4|4594.6|6
1607340770000|2020-12-07 11:32:50|4597.4|4594.6|4596.7|4593.9|4597.4|4594.6|4596.4|4593.6|12
1607340780000|2020-12-07 11:33:00|4596.4|4593.6|4595.4|4592.6|4596.7|4593.9|4595.4|4592.6|18
1607340790000|2020-12-07 11:33:10|4594.7|4591.9|4594.7|4591.9|4595.4|4592.6|4594.4|4591.6|74
1607340800000|2020-12-07 11:33:20|4595.1|4592.3|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|69
1607340810000|2020-12-07 11:33:30|4595.7|4592.9|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|32
1607340820000|2020-12-07 11:33:40|4596.7|4593.9|4595.7|4592.9|4597.4|4594.6|4595.4|4592.6|183
1607340830000|2020-12-07 11:33:50|4595.9|4593.1|4595.4|4592.6|4595.9|4593.1|4595.4|4592.6|26
1607340840000|2020-12-07 11:34:00|4594.7|4591.9|4594.7|4591.9|4595.4|4592.6|4594.7|4591.9|52
1607340850000|2020-12-07 11:34:10|4594.4|4591.6|4594.7|4591.9|4595.1|4592.3|4594.4|4591.6|233
1607340860000|2020-12-07 11:34:20|4595.1|4592.3|4594.7|4591.9|4595.7|4592.9|4594.7|4591.9|76
1607340870000|2020-12-07 11:34:30|4595|4592.2|4595.4|4592.6|4596|4593.2|4594.7|4591.9|72
1607340880000|2020-12-07 11:34:40|4595.2|4592.4|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|42
1607340890000|2020-12-07 11:34:50|4594.7|4591.9|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|10
1607340900000|2020-12-07 11:35:00|4594.7|4591.9|4594.7|4591.9|4594.7|4591.9|4594.4|4591.6|16
1607340910000|2020-12-07 11:35:10|4594.4|4591.6|4594.7|4591.9|4594.7|4591.9|4594.4|4591.6|12
1607340920000|2020-12-07 11:35:20|4595.4|4592.6|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|23
1607340930000|2020-12-07 11:35:30|4596.7|4593.9|4598.4|4595.6|4598.4|4595.6|4596.7|4593.9|23
1607340940000|2020-12-07 11:35:40|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.4|4595.6|13
1607340950000|2020-12-07 11:35:50|4598.4|4595.6|4598.7|4595.9|4598.7|4595.9|4598.4|4595.6|0
1607340960000|2020-12-07 11:36:00|4599.1|4596.3|4599.4|4596.6|4599.7|4596.9|4598.7|4595.9|46
1607340970000|2020-12-07 11:36:10|4599.2|4596.4|4599.4|4596.6|4599.4|4596.6|4599|4596.2|18
1607340980000|2020-12-07 11:36:20|4599.7|4596.9|4601.7|4598.9|4602.7|4599.9|4599.7|4596.9|99
1607340990000|2020-12-07 11:36:30|4601.9|4599.1|4604.7|4601.9|4604.7|4601.9|4601.9|4599.1|71
1607341000000|2020-12-07 11:36:40|4604.4|4601.6|4604.4|4601.6|4604.7|4601.9|4604.4|4601.6|8
1607341010000|2020-12-07 11:36:50|4605.2|4602.4|4605.7|4602.9|4605.7|4602.9|4604.7|4601.9|67
1607341020000|2020-12-07 11:37:00|4605.4|4602.6|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|78
1607341030000|2020-12-07 11:37:10|4605|4602.2|4604.7|4601.9|4605.4|4602.6|4604.2|4601.4|30
1607341040000|2020-12-07 11:37:20|4604.4|4601.6|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|37
1607341050000|2020-12-07 11:37:30|4604.4|4601.6|4604.2|4601.4|4604.7|4601.9|4604|4601.2|9
1607341060000|2020-12-07 11:37:40|4604.4|4601.6|4603.7|4600.9|4604.4|4601.6|4602.7|4599.9|62
1607341070000|2020-12-07 11:37:50|4604.2|4601.4|4603.7|4600.9|4604.7|4601.9|4603.4|4600.6|31
1607341080000|2020-12-07 11:38:00|4603.4|4600.6|4603.7|4600.9|4603.7|4600.9|4603.4|4600.6|6
1607341090000|2020-12-07 11:38:10|4603.4|4600.6|4603.4|4600.6|4604.4|4601.6|4603.4|4600.6|12
1607341100000|2020-12-07 11:38:20|4603.7|4600.9|4603.4|4600.6|4603.7|4600.9|4602.7|4599.9|11
1607341110000|2020-12-07 11:38:30|4603|4600.2|4602.7|4599.9|4603|4600.2|4602.4|4599.6|10
1607341130000|2020-12-07 11:38:50|||||||||1
1607341140000|2020-12-07 11:39:00|4602.4|4599.6|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|14
1607341150000|2020-12-07 11:39:10|4601.9|4599.1|4602.7|4599.9|4603.4|4600.6|4601.9|4599.1|9
1607341160000|2020-12-07 11:39:20|||||||||3
1607341170000|2020-12-07 11:39:30|4602.4|4599.6|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|0
1607341180000|2020-12-07 11:39:40|4602.7|4599.9|4602.4|4599.6|4602.7|4599.9|4602.4|4599.6|0
1607341190000|2020-12-07 11:39:50|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4600.4|4597.6|45
1607341200000|2020-12-07 11:40:00|4600.4|4597.6|4599.7|4596.9|4600.4|4597.6|4599.7|4596.9|11
1607341210000|2020-12-07 11:40:10|4600.2|4597.4|4600.7|4597.9|4600.7|4597.9|4600|4597.2|6
1607341220000|2020-12-07 11:40:20|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|12
1607341230000|2020-12-07 11:40:30|4600.4|4597.6|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|2
1607341240000|2020-12-07 11:40:40|||||||||3
1607341250000|2020-12-07 11:40:50|4601|4598.2|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|18
1607341260000|2020-12-07 11:41:00|4601.7|4598.9|4603.4|4600.6|4603.4|4600.6|4601.7|4598.9|15
1607341270000|2020-12-07 11:41:10|4603|4600.2|4602.7|4599.9|4603.4|4600.6|4602.4|4599.6|8
1607341280000|2020-12-07 11:41:20|4602.4|4599.6|4602.7|4599.9|4602.7|4599.9|4601.9|4599.1|4
1607341290000|2020-12-07 11:41:30|4603|4600.2|4600.4|4597.6|4603|4600.2|4600.4|4597.6|56
1607341300000|2020-12-07 11:41:40|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|2
1607341310000|2020-12-07 11:41:50|4600.4|4597.6|4600.9|4598.1|4601.4|4598.6|4600.2|4597.4|13
1607341320000|2020-12-07 11:42:00|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|0
1607341330000|2020-12-07 11:42:10|4601|4598.2|4601.9|4599.1|4602.4|4599.6|4601|4598.2|13
1607341340000|2020-12-07 11:42:20|4601.7|4598.9|4600.9|4598.1|4602.4|4599.6|4600.9|4598.1|16
1607341350000|2020-12-07 11:42:30|4600.7|4597.9|4601.2|4598.4|4601.4|4598.6|4600.7|4597.9|8
1607341360000|2020-12-07 11:42:40|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|1
1607341370000|2020-12-07 11:42:50|4601.4|4598.6|4599.7|4596.9|4601.4|4598.6|4599.4|4596.6|12
1607341380000|2020-12-07 11:43:00|4600|4597.2|4600.7|4597.9|4600.7|4597.9|4600|4597.2|11
1607341390000|2020-12-07 11:43:10|4601|4598.2|4601|4598.2|4601|4598.2|4601|4598.2|53
1607341400000|2020-12-07 11:43:20|4600.7|4597.9|4600.7|4597.9|4601.7|4598.9|4600.7|4597.9|8
1607341410000|2020-12-07 11:43:30|4601|4598.2|4600.7|4597.9|4601.2|4598.4|4600.7|4597.9|0
1607341420000|2020-12-07 11:43:40|4601|4598.2|4601.7|4598.9|4601.7|4598.9|4601|4598.2|0
1607341430000|2020-12-07 11:43:50|4601.4|4598.6|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|2
1607341440000|2020-12-07 11:44:00|4600.4|4597.6|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|8
1607341460000|2020-12-07 11:44:20|4601|4598.2|4600.7|4597.9|4601|4598.2|4600.7|4597.9|5
1607341470000|2020-12-07 11:44:30|4598.7|4595.9|4597.4|4594.6|4598.7|4595.9|4597|4594.2|45
1607341480000|2020-12-07 11:44:40|4597|4594.2|4595.4|4592.6|4597.2|4594.4|4595.2|4592.4|37
1607341490000|2020-12-07 11:44:50|4595.2|4592.4|4595|4592.2|4595.4|4592.6|4594.4|4591.6|20
1607341500000|2020-12-07 11:45:00|4594.7|4591.9|4595.7|4592.9|4595.7|4592.9|4594.7|4591.9|13
1607341510000|2020-12-07 11:45:10|||||||||3
1607341520000|2020-12-07 11:45:20|4596.2|4593.4|4596.7|4593.9|4596.7|4593.9|4595.7|4592.9|8
1607341530000|2020-12-07 11:45:30|4597|4594.2|4595.7|4592.9|4597|4594.2|4595.7|4592.9|14
1607341540000|2020-12-07 11:45:40|4596|4593.2|4595.7|4592.9|4596.7|4593.9|4595.7|4592.9|24
1607341550000|2020-12-07 11:45:50|4595|4592.2|4594.7|4591.9|4595|4592.2|4594.7|4591.9|8
1607341560000|2020-12-07 11:46:00|4595.4|4592.6|4595.7|4592.9|4595.7|4592.9|4595|4592.2|15
1607341570000|2020-12-07 11:46:10|4595.2|4592.4|4595.7|4592.9|4595.7|4592.9|4595|4592.2|12
1607341580000|2020-12-07 11:46:20|4596|4593.2|4594.4|4591.6|4596|4593.2|4593.7|4590.9|24
1607341590000|2020-12-07 11:46:30|4594|4591.2|4594.7|4591.9|4595|4592.2|4593.7|4590.9|15
1607341600000|2020-12-07 11:46:40|4594.4|4591.6|4595.7|4592.9|4595.7|4592.9|4594.4|4591.6|13
1607341610000|2020-12-07 11:46:50|4596.1|4593.3|4596.7|4593.9|4596.7|4593.9|4596.1|4593.3|14
1607341620000|2020-12-07 11:47:00|4597.7|4594.9|4597.7|4594.9|4598|4595.2|4597.4|4594.6|9
1607341630000|2020-12-07 11:47:10|4598|4595.2|4598.7|4595.9|4599.4|4596.6|4598|4595.2|21
1607341640000|2020-12-07 11:47:20|4598.9|4596.1|4598.7|4595.9|4599.4|4596.6|4598.7|4595.9|27
1607341650000|2020-12-07 11:47:30|||||||||2
1607341660000|2020-12-07 11:47:40|4599|4596.2|4598.7|4595.9|4599|4596.2|4598.7|4595.9|0
1607341670000|2020-12-07 11:47:50|4599|4596.2|4599.7|4596.9|4600.4|4597.6|4599|4596.2|13
1607341680000|2020-12-07 11:48:00|4598.7|4595.9|4598.4|4595.6|4598.7|4595.9|4598.4|4595.6|12
1607341690000|2020-12-07 11:48:10|4598.7|4595.9|4598.7|4595.9|4599|4596.2|4598.4|4595.6|2
1607341700000|2020-12-07 11:48:20|4598.4|4595.6|4597.7|4594.9|4598.7|4595.9|4597.4|4594.6|9
1607341710000|2020-12-07 11:48:30|4598|4595.2|4598|4595.2|4598|4595.2|4598|4595.2|0
1607341720000|2020-12-07 11:48:40|4597.7|4594.9|4598|4595.2|4598|4595.2|4597.7|4594.9|0
1607341730000|2020-12-07 11:48:50|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|1
1607341740000|2020-12-07 11:49:00|4597.3|4594.5|4595.7|4592.9|4597.3|4594.5|4595.7|4592.9|15
1607341760000|2020-12-07 11:49:20|4596|4593.2|4596.2|4593.4|4597.7|4594.9|4595.7|4592.9|55
1607341770000|2020-12-07 11:49:30|4596.4|4593.6|4596|4593.2|4596.7|4593.9|4595.7|4592.9|17
1607341780000|2020-12-07 11:49:40|4596.4|4593.6|4596.4|4593.6|4596.7|4593.9|4596.2|4593.4|9
1607341790000|2020-12-07 11:49:50|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596|4593.2|4
1607341800000|2020-12-07 11:50:00|4596.4|4593.6|4597.7|4594.9|4597.7|4594.9|4596.2|4593.4|12
1607341810000|2020-12-07 11:50:10|4597.3|4594.5|4596.7|4593.9|4597.3|4594.5|4596.7|4593.9|12
1607341820000|2020-12-07 11:50:20|4596.5|4593.7|4599.4|4596.6|4600|4597.2|4596|4593.2|50
1607341830000|2020-12-07 11:50:30|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599|4596.2|7
1607341840000|2020-12-07 11:50:40|4600|4597.2|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|28
1607341850000|2020-12-07 11:50:50|4600|4597.2|4601.7|4598.9|4603|4600.2|4599.7|4596.9|79
1607341860000|2020-12-07 11:51:00|4601.2|4598.4|4600.7|4597.9|4601.7|4598.9|4600.7|4597.9|53
1607341870000|2020-12-07 11:51:10|4601.4|4598.6|4601|4598.2|4601.7|4598.9|4600.7|4597.9|76
1607341880000|2020-12-07 11:51:20|4601.2|4598.4|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|14
1607341890000|2020-12-07 11:51:30|4601|4598.2|4599.7|4596.9|4601|4598.2|4599.7|4596.9|21
1607341900000|2020-12-07 11:51:40|4600|4597.2|4601|4598.2|4601|4598.2|4599.4|4596.6|76
1607341910000|2020-12-07 11:51:50|4600.7|4597.9|4601.4|4598.6|4601.4|4598.6|4600.7|4597.9|49
1607341920000|2020-12-07 11:52:00|4601.2|4598.4|4599.7|4596.9|4601.4|4598.6|4599.7|4596.9|38
1607341930000|2020-12-07 11:52:10|4600.2|4597.4|4599.7|4596.9|4600.2|4597.4|4599.4|4596.6|31
1607341940000|2020-12-07 11:52:20|4599.4|4596.6|4599.7|4596.9|4600|4597.2|4599|4596.2|71
1607341950000|2020-12-07 11:52:30|4600.4|4597.6|4600.7|4597.9|4600.7|4597.9|4600|4597.2|24
1607341960000|2020-12-07 11:52:40|4600|4597.2|4600.4|4597.6|4600.4|4597.6|4600|4597.2|33
1607341970000|2020-12-07 11:52:50|4600.7|4597.9|4600.7|4597.9|4600.7|4597.9|4600.4|4597.6|0
1607341980000|2020-12-07 11:53:00|4601|4598.2|4600.7|4597.9|4601.2|4598.4|4600.7|4597.9|35
1607341990000|2020-12-07 11:53:10|4601|4598.2|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|41
1607342000000|2020-12-07 11:53:20|4601.1|4598.3|4600.4|4597.6|4601.4|4598.6|4599.7|4596.9|60
1607342010000|2020-12-07 11:53:30|4600.2|4597.4|4599.4|4596.6|4600.2|4597.4|4599.4|4596.6|4
1607342020000|2020-12-07 11:53:40|4598.7|4595.9|4595.7|4592.9|4598.7|4595.9|4595.7|4592.9|103
1607342030000|2020-12-07 11:53:50|4596|4593.2|4594.7|4591.9|4596|4593.2|4594.4|4591.6|59
1607342040000|2020-12-07 11:54:00|4594.4|4591.6|4595.7|4592.9|4595.7|4592.9|4594.4|4591.6|87
1607342050000|2020-12-07 11:54:10|4596|4593.2|4596.7|4593.9|4597.4|4594.6|4595.7|4592.9|187
1607342060000|2020-12-07 11:54:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|25
1607342080000|2020-12-07 11:54:40|4596.7|4593.9|4596.7|4593.9|4597.4|4594.6|4596.7|4593.9|14
1607342090000|2020-12-07 11:54:50|4596.4|4593.6|4595.7|4592.9|4596.4|4593.6|4595.7|4592.9|20
1607342100000|2020-12-07 11:55:00|4595.9|4593.1|4596.7|4593.9|4596.7|4593.9|4595|4592.2|42
1607342110000|2020-12-07 11:55:10|4597|4594.2|4596|4593.2|4597|4594.2|4596|4593.2|33
1607342120000|2020-12-07 11:55:20|4596.4|4593.6|4598|4595.2|4598|4595.2|4596|4593.2|25
1607342130000|2020-12-07 11:55:30|4597.7|4594.9|4596.7|4593.9|4597.7|4594.9|4596.7|4593.9|54
1607342140000|2020-12-07 11:55:40|4597|4594.2|4598|4595.2|4598|4595.2|4596.7|4593.9|1297
1607342150000|2020-12-07 11:55:50|4598.3|4595.5|4596|4593.2|4598.3|4595.5|4596|4593.2|24
1607342160000|2020-12-07 11:56:00|4596.3|4593.5|4595.3|4592.5|4596.3|4593.5|4595.3|4592.5|17
1607342170000|2020-12-07 11:56:10|4595|4592.2|4595.3|4592.5|4595.3|4592.5|4595|4592.2|30
1607342180000|2020-12-07 11:56:20|4596|4593.2|4596|4593.2|4596|4593.2|4595.3|4592.5|69
1607342190000|2020-12-07 11:56:30|4595.7|4592.9|4596|4593.2|4596.7|4593.9|4595.3|4592.5|28
1607342200000|2020-12-07 11:56:40|||||||||5
1607342210000|2020-12-07 11:56:50|4595.7|4592.9|4595.3|4592.5|4596|4593.2|4595.3|4592.5|7
1607342220000|2020-12-07 11:57:00|4595|4592.2|4595|4592.2|4595|4592.2|4594|4591.2|14
1607342230000|2020-12-07 11:57:10|4594.3|4591.5|4593.3|4590.5|4594.3|4591.5|4593|4590.2|48
1607342240000|2020-12-07 11:57:20|4593|4590.2|4593|4590.2|4593.3|4590.5|4591.3|4588.5|94
1607342250000|2020-12-07 11:57:30|4592.5|4589.7|4592|4589.2|4592.7|4589.9|4592|4589.2|21
1607342260000|2020-12-07 11:57:40|4591.3|4588.5|4592|4589.2|4592|4589.2|4591.3|4588.5|20
1607342270000|2020-12-07 11:57:50|4591.7|4588.9|4591|4588.2|4591.7|4588.9|4591|4588.2|42
1607342280000|2020-12-07 11:58:00|4590.7|4587.9|4590|4587.2|4590.7|4587.9|4589|4586.2|69
1607342290000|2020-12-07 11:58:10|4589.8|4587|4590|4587.2|4590|4587.2|4589.3|4586.5|37
1607342300000|2020-12-07 11:58:20|4590.3|4587.5|4590|4587.2|4590.3|4587.5|4590|4587.2|23
1607342310000|2020-12-07 11:58:30|4590.3|4587.5|4590|4587.2|4590.3|4587.5|4589|4586.2|51
1607342320000|2020-12-07 11:58:40|4589.7|4586.9|4589.3|4586.5|4590|4587.2|4589.3|4586.5|61
1607342330000|2020-12-07 11:58:50|||||||||2
1607342340000|2020-12-07 11:59:00|||||||||3
1607342350000|2020-12-07 11:59:10|4589.7|4586.9|4590|4587.2|4590.3|4587.5|4589.7|4586.9|23
1607342360000|2020-12-07 11:59:20|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|4590.3|4587.5|3
1607342370000|2020-12-07 11:59:30|4590.7|4587.9|4590.3|4587.5|4590.7|4587.9|4590|4587.2|16
1607342380000|2020-12-07 11:59:40|4590|4587.2|4589.7|4586.9|4590.3|4587.5|4589.3|4586.5|85
1607342390000|2020-12-07 11:59:50|4590|4587.2|4590|4587.2|4590.3|4587.5|4589.7|4586.9|38
1607342400000|2020-12-07 12:00:00|4590.7|4587.9|4590.7|4587.9|4591|4588.2|4590.3|4587.5|59
1607342410000|2020-12-07 12:00:10|4590.8|4588|4591.3|4588.5|4591.3|4588.5|4590.7|4587.9|36
1607342420000|2020-12-07 12:00:20|4591.7|4588.9|4591.3|4588.5|4593|4590.2|4591.3|4588.5|53
1607342430000|2020-12-07 12:00:30|4591|4588.2|4590.3|4587.5|4591|4588.2|4590.3|4587.5|7
1607342440000|2020-12-07 12:00:40|4590|4587.2|4590.3|4587.5|4591|4588.2|4589.3|4586.5|79
1607342450000|2020-12-07 12:00:50|4590.5|4587.7|4590.3|4587.5|4590.7|4587.9|4590.3|4587.5|25
1607342460000|2020-12-07 12:01:00|4590|4587.2|4590|4587.2|4590|4587.2|4589.3|4586.5|47
1607342470000|2020-12-07 12:01:10|4589.7|4586.9|4588.3|4585.5|4589.7|4586.9|4588|4585.2|48
1607342480000|2020-12-07 12:01:20|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4587.3|4584.5|28
1607342490000|2020-12-07 12:01:30|4588.7|4585.9|4589|4586.2|4589.3|4586.5|4588.7|4585.9|18
1607342500000|2020-12-07 12:01:40|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|1
1607342510000|2020-12-07 12:01:50|4589|4586.2|4588|4585.2|4589|4586.2|4587.3|4584.5|37
1607342520000|2020-12-07 12:02:00|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588|4585.2|10
1607342530000|2020-12-07 12:02:10|4588|4585.2|4588|4585.2|4588.3|4585.5|4587.7|4584.9|10
1607342540000|2020-12-07 12:02:20|4588.3|4585.5|4587.3|4584.5|4588.3|4585.5|4586.3|4583.5|45
1607342550000|2020-12-07 12:02:30|||||||||10
1607342560000|2020-12-07 12:02:40|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|10
1607342570000|2020-12-07 12:02:50|4587|4584.2|4586|4583.2|4587|4584.2|4586|4583.2|12
1607342580000|2020-12-07 12:03:00|4586.3|4583.5|4587.3|4584.5|4587.3|4584.5|4586.3|4583.5|21
1607342590000|2020-12-07 12:03:10|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|8
1607342600000|2020-12-07 12:03:20|4587.7|4584.9|4587.8|4585|4588.3|4585.5|4587.7|4584.9|32
1607342610000|2020-12-07 12:03:30|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|9
1607342620000|2020-12-07 12:03:40|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|15
1607342630000|2020-12-07 12:03:50|4587.8|4585|4587.3|4584.5|4587.8|4585|4587|4584.2|4
1607342640000|2020-12-07 12:04:00|4586.7|4583.9|4587.3|4584.5|4587.3|4584.5|4586.7|4583.9|18
1607342650000|2020-12-07 12:04:10|4586.8|4584|4586.7|4583.9|4587.3|4584.5|4586.3|4583.5|27
1607342660000|2020-12-07 12:04:20|4586.8|4584|4586.7|4583.9|4586.8|4584|4586.7|4583.9|16
1607342670000|2020-12-07 12:04:30|4586.3|4583.5|4586.7|4583.9|4586.7|4583.9|4586.3|4583.5|16
1607342680000|2020-12-07 12:04:40|4587|4584.2|4586.3|4583.5|4587|4584.2|4586.3|4583.5|7
1607342690000|2020-12-07 12:04:50|4586.7|4583.9|4587.7|4584.9|4587.7|4584.9|4586.7|4583.9|13
1607342700000|2020-12-07 12:05:00|4587.3|4584.5|4587|4584.2|4587.7|4584.9|4586.3|4583.5|16
1607342710000|2020-12-07 12:05:10|4586.7|4583.9|4586.3|4583.5|4587|4584.2|4586.3|4583.5|5
1607342720000|2020-12-07 12:05:20|4586.7|4583.9|4587.3|4584.5|4587.3|4584.5|4586.7|4583.9|7
1607342730000|2020-12-07 12:05:30|4586.7|4583.9|4589.3|4586.5|4589.7|4586.9|4586.7|4583.9|32
1607342740000|2020-12-07 12:05:40|4589|4586.2|4588.3|4585.5|4589|4586.2|4588|4585.2|23
1607342750000|2020-12-07 12:05:50|4588.7|4585.9|4588.3|4585.5|4588.7|4585.9|4588.3|4585.5|1
1607342760000|2020-12-07 12:06:00|4587.8|4585|4588.3|4585.5|4588.3|4585.5|4587.8|4585|6
1607342770000|2020-12-07 12:06:10|4588.7|4585.9|4589.3|4586.5|4589.3|4586.5|4588.7|4585.9|18
1607342780000|2020-12-07 12:06:20|||||||||5
1607342790000|2020-12-07 12:06:30|4589.7|4586.9|4589.3|4586.5|4590.3|4587.5|4588.7|4585.9|65
1607342800000|2020-12-07 12:06:40|4589.7|4586.9|4589.3|4586.5|4589.7|4586.9|4589.3|4586.5|4
1607342810000|2020-12-07 12:06:50|||||||||26
1607342820000|2020-12-07 12:07:00|4589|4586.2|4587.7|4584.9|4589.3|4586.5|4587.7|4584.9|50
1607342830000|2020-12-07 12:07:10|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|27
1607342840000|2020-12-07 12:07:20|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|5
1607342850000|2020-12-07 12:07:30|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589.2|4586.4|17
1607342860000|2020-12-07 12:07:40|4589|4586.2|4588.7|4585.9|4589.3|4586.5|4588.7|4585.9|9
1607342870000|2020-12-07 12:07:50|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|5
1607342880000|2020-12-07 12:08:00|4588.7|4585.9|4589.3|4586.5|4589.3|4586.5|4588.7|4585.9|6
1607342890000|2020-12-07 12:08:10|4588.8|4586|4588.7|4585.9|4589.3|4586.5|4588.7|4585.9|14
1607342900000|2020-12-07 12:08:20|4588.8|4586|4589|4586.2|4589.3|4586.5|4588.8|4586|13
1607342910000|2020-12-07 12:08:30|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|1
1607342920000|2020-12-07 12:08:40|4588.8|4586|4589.2|4586.4|4589.3|4586.5|4588.7|4585.9|17
1607342930000|2020-12-07 12:08:50|4588.8|4586|4589.7|4586.9|4589.7|4586.9|4588.7|4585.9|1
1607342940000|2020-12-07 12:09:00|4589.3|4586.5|4587.3|4584.5|4589.7|4586.9|4586.7|4583.9|41
1607342950000|2020-12-07 12:09:10|4587.7|4584.9|4587.3|4584.5|4588|4585.2|4587.3|4584.5|34
1607342960000|2020-12-07 12:09:20|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|7
1607342970000|2020-12-07 12:09:30|4587.7|4584.9|4588.3|4585.5|4588.3|4585.5|4587.7|4584.9|4
1607342980000|2020-12-07 12:09:40|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4587.7|4584.9|8
1607342990000|2020-12-07 12:09:50|4589|4586.2|4588.7|4585.9|4589|4586.2|4588.3|4585.5|10
1607343000000|2020-12-07 12:10:00|4588.3|4585.5|4588.7|4585.9|4589|4586.2|4587.8|4585|21
1607343010000|2020-12-07 12:10:10|4589|4586.2|4588.7|4585.9|4589.3|4586.5|4588.7|4585.9|17
1607343020000|2020-12-07 12:10:20|4588|4585.2|4587.3|4584.5|4588|4585.2|4587.3|4584.5|3
1607343030000|2020-12-07 12:10:30|4587|4584.2|4586.7|4583.9|4587.3|4584.5|4586.7|4583.9|30
1607343040000|2020-12-07 12:10:40|4587.3|4584.5|4587.7|4584.9|4587.7|4584.9|4587.3|4584.5|19
1607343050000|2020-12-07 12:10:50|4587.3|4584.5|4587.7|4584.9|4587.7|4584.9|4587.3|4584.5|10
1607343060000|2020-12-07 12:11:00|4587.3|4584.5|4586.7|4583.9|4588|4585.2|4586.7|4583.9|16
1607343070000|2020-12-07 12:11:10|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|9
1607343080000|2020-12-07 12:11:20|4586.8|4584|4586.4|4583.6|4586.8|4584|4586.4|4583.6|3
1607343090000|2020-12-07 12:11:30|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|4586.4|4583.6|1
1607343100000|2020-12-07 12:11:40|4586.4|4583.6|4586.4|4583.6|4586.7|4583.9|4586.4|4583.6|1
1607343110000|2020-12-07 12:11:50|4586|4583.2|4584.4|4581.6|4586|4583.2|4584.4|4581.6|33
1607343120000|2020-12-07 12:12:00|4584|4581.2|4584.4|4581.6|4584.7|4581.9|4584|4581.2|12
1607343130000|2020-12-07 12:12:10|4584.7|4581.9|4584.7|4581.9|4585|4582.2|4584.4|4581.6|23
1607343140000|2020-12-07 12:12:20|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|4584|4581.2|10
1607343150000|2020-12-07 12:12:30|4584.7|4581.9|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|14
1607343160000|2020-12-07 12:12:40|4585|4582.2|4585.4|4582.6|4585.4|4582.6|4585|4582.2|4
1607343170000|2020-12-07 12:12:50|||||||||4
1607343180000|2020-12-07 12:13:00|4585.7|4582.9|4585.4|4582.6|4585.7|4582.9|4585.4|4582.6|2
1607343190000|2020-12-07 12:13:10|4585.7|4582.9|4585.7|4582.9|4587.4|4584.6|4585.7|4582.9|27
1607343200000|2020-12-07 12:13:20|4585.4|4582.6|4586.4|4583.6|4587.4|4584.6|4585.4|4582.6|20
1607343210000|2020-12-07 12:13:30|4586.7|4583.9|4586.4|4583.6|4586.7|4583.9|4586.4|4583.6|4
1607343220000|2020-12-07 12:13:40|4586.7|4583.9|4586.7|4583.9|4586.9|4584.1|4586.7|4583.9|7
1607343230000|2020-12-07 12:13:50|4586.4|4583.6|4587.4|4584.6|4587.4|4584.6|4586.4|4583.6|1
1607343240000|2020-12-07 12:14:00|4587.7|4584.9|4587.7|4584.9|4588.4|4585.6|4587.7|4584.9|15
1607343250000|2020-12-07 12:14:10|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|2
1607343260000|2020-12-07 12:14:20|4587.2|4584.4|4588.7|4585.9|4588.7|4585.9|4586.4|4583.6|17
1607343270000|2020-12-07 12:14:30|4588.4|4585.6|4586.9|4584.1|4588.4|4585.6|4586.7|4583.9|20
1607343280000|2020-12-07 12:14:40|4586.7|4583.9|4586.7|4583.9|4587.4|4584.6|4586.7|4583.9|9
1607343290000|2020-12-07 12:14:50|4586.4|4583.6|4586.7|4583.9|4587.4|4584.6|4586.4|4583.6|9
1607343300000|2020-12-07 12:15:00|4586|4583.2|4587|4584.2|4587|4584.2|4586|4583.2|11
1607343310000|2020-12-07 12:15:10|4587.4|4584.6|4587|4584.2|4587.4|4584.6|4587|4584.2|1
1607343320000|2020-12-07 12:15:20|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|2
1607343330000|2020-12-07 12:15:30|4587|4584.2|4587.7|4584.9|4587.7|4584.9|4586.7|4583.9|10
1607343340000|2020-12-07 12:15:40|4587.4|4584.6|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|30
1607343350000|2020-12-07 12:15:50|4586|4583.2|4587.4|4584.6|4587.4|4584.6|4585.9|4583.1|8
1607343360000|2020-12-07 12:16:00|4587|4584.2|4588|4585.2|4588|4585.2|4586.4|4583.6|15
1607343370000|2020-12-07 12:16:10|4587.7|4584.9|4588|4585.2|4588|4585.2|4587.7|4584.9|6
1607343380000|2020-12-07 12:16:20|4588.7|4585.9|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|35
1607343390000|2020-12-07 12:16:30|4589|4586.2|4589.4|4586.6|4589.4|4586.6|4589|4586.2|3
1607343400000|2020-12-07 12:16:40|4589|4586.2|4588|4585.2|4589|4586.2|4588|4585.2|8
1607343410000|2020-12-07 12:16:50|4588.4|4585.6|4588.7|4585.9|4589|4586.2|4588.4|4585.6|21
1607343420000|2020-12-07 12:17:00|4589|4586.2|4588.7|4585.9|4589.4|4586.6|4588.7|4585.9|24
1607343430000|2020-12-07 12:17:10|4588|4585.2|4587.4|4584.6|4588.7|4585.9|4587.4|4584.6|20
1607343440000|2020-12-07 12:17:20|4588|4585.2|4588.7|4585.9|4588.7|4585.9|4588|4585.2|13
1607343450000|2020-12-07 12:17:30|4588.4|4585.6|4588.7|4585.9|4588.7|4585.9|4588.4|4585.6|4
1607343460000|2020-12-07 12:17:40|4588.4|4585.6|4588|4585.2|4588.4|4585.6|4588|4585.2|3
1607343470000|2020-12-07 12:17:50|4588.4|4585.6|4587.4|4584.6|4588.4|4585.6|4587.4|4584.6|7
1607343480000|2020-12-07 12:18:00|4587.7|4584.9|4587.4|4584.6|4587.7|4584.9|4587.4|4584.6|5
1607343490000|2020-12-07 12:18:10|4587.7|4584.9|4588.7|4585.9|4589.4|4586.6|4587.4|4584.6|13
1607343500000|2020-12-07 12:18:20|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|6
1607343510000|2020-12-07 12:18:30|4588|4585.2|4587.7|4584.9|4588.4|4585.6|4587.7|4584.9|13
1607343520000|2020-12-07 12:18:40|4587.4|4584.6|4587.7|4584.9|4588|4585.2|4586.7|4583.9|40
1607343530000|2020-12-07 12:18:50|4588|4585.2|4587.4|4584.6|4588.4|4585.6|4587.4|4584.6|6
1607343540000|2020-12-07 12:19:00|4587|4584.2|4587.4|4584.6|4587.4|4584.6|4587|4584.2|1
1607343550000|2020-12-07 12:19:10|4587|4584.2|4587.4|4584.6|4588.4|4585.6|4586.7|4583.9|33
1607343560000|2020-12-07 12:19:20|4587.7|4584.9|4587.4|4584.6|4587.7|4584.9|4586.7|4583.9|10
1607343570000|2020-12-07 12:19:30|4587|4584.2|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|29
1607343580000|2020-12-07 12:19:40|4586|4583.2|4586.4|4583.6|4586.4|4583.6|4586|4583.2|14
1607343590000|2020-12-07 12:19:50|4586.7|4583.9|4587.7|4584.9|4587.7|4584.9|4586.4|4583.6|10
1607343600000|2020-12-07 12:20:00|4587|4584.2|4587.4|4584.6|4587.4|4584.6|4587|4584.2|5
1607343610000|2020-12-07 12:20:10|4587.7|4584.9|4587|4584.2|4587.7|4584.9|4587|4584.2|0
1607343620000|2020-12-07 12:20:20|4587.4|4584.6|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|3
1607343630000|2020-12-07 12:20:30|4586.7|4583.9|4587.4|4584.6|4587.4|4584.6|4586.7|4583.9|12
1607343640000|2020-12-07 12:20:40|4587|4584.2|4587.4|4584.6|4587.4|4584.6|4586.9|4584.1|1
1607343650000|2020-12-07 12:20:50|4587|4584.2|4586.4|4583.6|4587.4|4584.6|4586|4583.2|5
1607343660000|2020-12-07 12:21:00|||||||||4
1607343670000|2020-12-07 12:21:10|4586.7|4583.9|4587.4|4584.6|4588.4|4585.6|4586.4|4583.6|15
1607343680000|2020-12-07 12:21:20|||||||||1
1607343690000|2020-12-07 12:21:30|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|2
1607343700000|2020-12-07 12:21:40|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4588|4585.2|9
1607343710000|2020-12-07 12:21:50|4587.7|4584.9|4587.4|4584.6|4588|4585.2|4587|4584.2|50
1607343720000|2020-12-07 12:22:00|4587|4584.2|4586.4|4583.6|4587|4584.2|4586.4|4583.6|20
1607343730000|2020-12-07 12:22:10|4586.2|4583.4|4588.4|4585.6|4588.7|4585.9|4584.7|4581.9|115
1607343740000|2020-12-07 12:22:20|4589|4586.2|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|25
1607343750000|2020-12-07 12:22:30|4587.7|4584.9|4588.4|4585.6|4588.4|4585.6|4587.7|4584.9|13
1607343760000|2020-12-07 12:22:40|4588.7|4585.9|4587.4|4584.6|4588.9|4586.1|4587.4|4584.6|29
1607343770000|2020-12-07 12:22:50|4587.7|4584.9|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|87
1607343780000|2020-12-07 12:23:00|4588|4585.2|4586.4|4583.6|4588|4585.2|4586.4|4583.6|53
1607343790000|2020-12-07 12:23:10|4586.7|4583.9|4586.7|4583.9|4587.4|4584.6|4586.7|4583.9|54
1607343800000|2020-12-07 12:23:20|4587.4|4584.6|4586.4|4583.6|4587.4|4584.6|4586|4583.2|53
1607343810000|2020-12-07 12:23:30|4586.7|4583.9|4586.7|4583.9|4587|4584.2|4586.7|4583.9|41
1607343820000|2020-12-07 12:23:40|4586.9|4584.1|4587.4|4584.6|4587.7|4584.9|4586.9|4584.1|17
1607343830000|2020-12-07 12:23:50|4587|4584.2|4586.4|4583.6|4587.7|4584.9|4586.4|4583.6|72
1607343840000|2020-12-07 12:24:00|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|4586.4|4583.6|14
1607343850000|2020-12-07 12:24:10|4586.4|4583.6|4586|4583.2|4586.7|4583.9|4585.7|4582.9|48
1607343860000|2020-12-07 12:24:20|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|2
1607343870000|2020-12-07 12:24:30|4587.7|4584.9|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|58
1607343880000|2020-12-07 12:24:40|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4588|4585.2|6
1607343890000|2020-12-07 12:24:50|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4588|4585.2|2
1607343900000|2020-12-07 12:25:00|4588|4585.2|4587.7|4584.9|4588|4585.2|4587.4|4584.6|4
1607343910000|2020-12-07 12:25:10|4587.4|4584.6|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|1
1607343920000|2020-12-07 12:25:20|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|2
1607343930000|2020-12-07 12:25:30|4588|4585.2|4587.7|4584.9|4588.4|4585.6|4587.7|4584.9|12
1607343940000|2020-12-07 12:25:40|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|4586.7|4583.9|34
1607343950000|2020-12-07 12:25:50|4586.9|4584.1|4586.7|4583.9|4587|4584.2|4586.7|4583.9|21
1607343960000|2020-12-07 12:26:00|4586.4|4583.6|4587.7|4584.9|4588.4|4585.6|4585|4582.2|93
1607343970000|2020-12-07 12:26:10|4587.9|4585.1|4587.7|4584.9|4588.2|4585.4|4587.7|4584.9|9
1607343980000|2020-12-07 12:26:20|4588|4585.2|4587.4|4584.6|4588.7|4585.9|4587.4|4584.6|20
1607343990000|2020-12-07 12:26:30|4587|4584.2|4587.4|4584.6|4587.4|4584.6|4586.7|4583.9|2
1607344000000|2020-12-07 12:26:40|||||||||1
1607344010000|2020-12-07 12:26:50|4586.7|4583.9|4587.7|4584.9|4587.7|4584.9|4586.7|4583.9|7
1607344020000|2020-12-07 12:27:00|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587|4584.2|0
1607344030000|2020-12-07 12:27:10|4586.7|4583.9|4587.4|4584.6|4587.7|4584.9|4586.7|4583.9|11
1607344040000|2020-12-07 12:27:20|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.4|4584.6|2
1607344050000|2020-12-07 12:27:30|4587.4|4584.6|4587.7|4584.9|4587.7|4584.9|4587.4|4584.6|0
1607344060000|2020-12-07 12:27:40|4587.4|4584.6|4587.7|4584.9|4587.7|4584.9|4587.4|4584.6|2
1607344070000|2020-12-07 12:27:50|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4586.7|4583.9|15
1607344080000|2020-12-07 12:28:00|4587.7|4584.9|4587.4|4584.6|4587.7|4584.9|4587.4|4584.6|3
1607344090000|2020-12-07 12:28:10|4587.7|4584.9|4587.4|4584.6|4587.7|4584.9|4587.4|4584.6|6
1607344100000|2020-12-07 12:28:20|||||||||1
1607344110000|2020-12-07 12:28:30|4587.7|4584.9|4587.4|4584.6|4587.7|4584.9|4586.7|4583.9|39
1607344120000|2020-12-07 12:28:40|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|0
1607344130000|2020-12-07 12:28:50|4587.9|4585.1|4588.4|4585.6|4589.7|4586.9|4587.9|4585.1|65
1607344140000|2020-12-07 12:29:00|4588.7|4585.9|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|91
1607344150000|2020-12-07 12:29:10|4588|4585.2|4587.7|4584.9|4588.4|4585.6|4587.7|4584.9|25
1607344160000|2020-12-07 12:29:20|4587.4|4584.6|4587.7|4584.9|4587.7|4584.9|4587|4584.2|83
1607344170000|2020-12-07 12:29:30|4588.4|4585.6|4588.7|4585.9|4588.7|4585.9|4588.4|4585.6|3
1607344180000|2020-12-07 12:29:40|4589|4586.2|4589.4|4586.6|4589.4|4586.6|4589|4586.2|8
1607344190000|2020-12-07 12:29:50|4589.7|4586.9|4589.4|4586.6|4589.7|4586.9|4588.7|4585.9|146
1607344200000|2020-12-07 12:30:00|4589.7|4586.9|4588.7|4585.9|4589.7|4586.9|4588.4|4585.6|36
1607344210000|2020-12-07 12:30:10|4588|4585.2|4587.7|4584.9|4588|4585.2|4587.7|4584.9|92
1607344220000|2020-12-07 12:30:20|4588|4585.2|4587.7|4584.9|4588|4585.2|4587.7|4584.9|30
1607344230000|2020-12-07 12:30:30|4588|4585.2|4589.2|4586.4|4589.2|4586.4|4588|4585.2|21
1607344240000|2020-12-07 12:30:40|4589.4|4586.6|4589.7|4586.9|4589.7|4586.9|4588.7|4585.9|20
1607344250000|2020-12-07 12:30:50|4589.9|4587.1|4589.4|4586.6|4590|4587.2|4589.4|4586.6|17
1607344260000|2020-12-07 12:31:00|4589.7|4586.9|4588.7|4585.9|4589.7|4586.9|4588.7|4585.9|48
1607344270000|2020-12-07 12:31:10|4589|4586.2|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|69
1607344280000|2020-12-07 12:31:20|4588.7|4585.9|4588.4|4585.6|4588.7|4585.9|4588.4|4585.6|50
1607344290000|2020-12-07 12:31:30|4588|4585.2|4588.7|4585.9|4588.7|4585.9|4588|4585.2|57
1607344300000|2020-12-07 12:31:40|4588|4585.2|4589.7|4586.9|4589.7|4586.9|4587.7|4584.9|90
1607344310000|2020-12-07 12:31:50|4589.4|4586.6|4589.4|4586.6|4589.7|4586.9|4589.4|4586.6|2
1607344320000|2020-12-07 12:32:00|4589.7|4586.9|4589.4|4586.6|4589.7|4586.9|4589.4|4586.6|117
1607344330000|2020-12-07 12:32:10|4589.7|4586.9|4589.7|4586.9|4590.4|4587.6|4589.4|4586.6|122
1607344340000|2020-12-07 12:32:20|4589.4|4586.6|4589.4|4586.6|4589.7|4586.9|4589.4|4586.6|6
1607344350000|2020-12-07 12:32:30|4589|4586.2|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|87
1607344360000|2020-12-07 12:32:40|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4588|4585.2|104
1607344370000|2020-12-07 12:32:50|4588|4585.2|4589.4|4586.6|4589.7|4586.9|4588|4585.2|70
1607344380000|2020-12-07 12:33:00|4589.7|4586.9|4589.7|4586.9|4590|4587.2|4589.4|4586.6|47
1607344390000|2020-12-07 12:33:10|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|2
1607344400000|2020-12-07 12:33:20|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|2
1607344410000|2020-12-07 12:33:30|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|6
1607344420000|2020-12-07 12:33:40|4589.7|4586.9|4589.4|4586.6|4590.4|4587.6|4589.4|4586.6|15
1607344430000|2020-12-07 12:33:50|||||||||3
1607344440000|2020-12-07 12:34:00|4589.7|4586.9|4590|4587.2|4590|4587.2|4589.4|4586.6|4
1607344450000|2020-12-07 12:34:10|4589.7|4586.9|4590.4|4587.6|4590.4|4587.6|4589.7|4586.9|14
1607344460000|2020-12-07 12:34:20|4589.7|4586.9|4590|4587.2|4590|4587.2|4589.7|4586.9|40
1607344470000|2020-12-07 12:34:30|||||||||12
1607344480000|2020-12-07 12:34:40|||||||||4
1607344490000|2020-12-07 12:34:50|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590|4587.2|2
1607344500000|2020-12-07 12:35:00|4590.7|4587.9|4591.4|4588.6|4591.4|4588.6|4590.7|4587.9|18
1607344510000|2020-12-07 12:35:10|4592|4589.2|4591.4|4588.6|4592|4589.2|4591.4|4588.6|170
1607344520000|2020-12-07 12:35:20|4591.5|4588.7|4592|4589.2|4592|4589.2|4591.4|4588.6|53
1607344530000|2020-12-07 12:35:30|4591.9|4589.1|4591.7|4588.9|4592|4589.2|4591.7|4588.9|41
1607344540000|2020-12-07 12:35:40|4591.9|4589.1|4591.9|4589.1|4592|4589.2|4591.7|4588.9|21
1607344550000|2020-12-07 12:35:50|4591.7|4588.9|4591.4|4588.6|4591.7|4588.9|4591.4|4588.6|6
1607344560000|2020-12-07 12:36:00|4591|4588.2|4592|4589.2|4592|4589.2|4591|4588.2|33
1607344570000|2020-12-07 12:36:10|4591.9|4589.1|4591.4|4588.6|4592|4589.2|4591|4588.2|26
1607344580000|2020-12-07 12:36:20|4591|4588.2|4590.4|4587.6|4591|4588.2|4589.4|4586.6|265
1607344590000|2020-12-07 12:36:30|4590|4587.2|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|483
1607344600000|2020-12-07 12:36:40|4590.7|4587.9|4590|4587.2|4590.7|4587.9|4590|4587.2|708
1607344610000|2020-12-07 12:36:50|4589.7|4586.9|4590.7|4587.9|4591|4588.2|4589.7|4586.9|76
1607344620000|2020-12-07 12:37:00|4590.4|4587.6|4590.7|4587.9|4590.7|4587.9|4590.4|4587.6|17
1607344630000|2020-12-07 12:37:10|4591|4588.2|4591|4588.2|4591|4588.2|4590.7|4587.9|25
1607344640000|2020-12-07 12:37:20|4590.7|4587.9|4591|4588.2|4591|4588.2|4590.7|4587.9|31
1607344650000|2020-12-07 12:37:30|4590.7|4587.9|4588.4|4585.6|4591|4588.2|4588.4|4585.6|66
1607344660000|2020-12-07 12:37:40|4588.2|4585.4|4588|4585.2|4588.4|4585.6|4588|4585.2|13
1607344670000|2020-12-07 12:37:50|||||||||6
1607344680000|2020-12-07 12:38:00|||||||||12
1607344690000|2020-12-07 12:38:10|4587|4584.2|4587.7|4584.9|4587.7|4584.9|4587|4584.2|19
1607344700000|2020-12-07 12:38:20|4587.5|4584.7|4587|4584.2|4587.7|4584.9|4587|4584.2|2
1607344710000|2020-12-07 12:38:30|4587.5|4584.7|4588|4585.2|4588|4585.2|4587.5|4584.7|4
1607344720000|2020-12-07 12:38:40|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|1
1607344730000|2020-12-07 12:38:50|4588|4585.2|4587.5|4584.7|4588|4585.2|4587|4584.2|46
1607344740000|2020-12-07 12:39:00|4587.7|4584.9|4588|4585.2|4588|4585.2|4587.7|4584.9|7
1607344750000|2020-12-07 12:39:10|4587.7|4584.9|4588|4585.2|4588|4585.2|4587.7|4584.9|6
1607344760000|2020-12-07 12:39:20|||||||||2
1607344770000|2020-12-07 12:39:30|||||||||1
1607344780000|2020-12-07 12:39:40|||||||||2
1607344790000|2020-12-07 12:39:50|||||||||3
1607344800000|2020-12-07 12:40:00|4587.4|4584.6|4587|4584.2|4587.4|4584.6|4587|4584.2|25
1607344810000|2020-12-07 12:40:10|4587.4|4584.6|4588|4585.2|4588|4585.2|4587.4|4584.6|5
1607344820000|2020-12-07 12:40:20|4587.7|4584.9|4588|4585.2|4588|4585.2|4587.7|4584.9|3
1607344830000|2020-12-07 12:40:30|4587.7|4584.9|4587.7|4584.9|4588|4585.2|4587.7|4584.9|1
1607344840000|2020-12-07 12:40:40|4587|4584.2|4587|4584.2|4587|4584.2|4586|4583.2|23
1607344850000|2020-12-07 12:40:50|4586.5|4583.7|4587|4584.2|4587|4584.2|4585.7|4582.9|62
1607344860000|2020-12-07 12:41:00|4586.7|4583.9|4587|4584.2|4587|4584.2|4586|4583.2|28
1607344870000|2020-12-07 12:41:10|||||||||3
1607344880000|2020-12-07 12:41:20|||||||||3
1607344890000|2020-12-07 12:41:30|4586.7|4583.9|4586|4583.2|4587|4584.2|4586|4583.2|10
1607344900000|2020-12-07 12:41:40|4586.4|4583.6|4586.7|4583.9|4587|4584.2|4586|4583.2|47
1607344910000|2020-12-07 12:41:50|4587|4584.2|4587.7|4584.9|4587.7|4584.9|4587|4584.2|35
1607344920000|2020-12-07 12:42:00|4588|4585.2|4587.7|4584.9|4588|4585.2|4587.4|4584.6|151
1607344930000|2020-12-07 12:42:10|4588|4585.2|4588|4585.2|4588|4585.2|4588|4585.2|5
1607344940000|2020-12-07 12:42:20|4588.4|4585.6|4588.7|4585.9|4589|4586.2|4588|4585.2|26
1607344950000|2020-12-07 12:42:30|4589|4586.2|4589|4586.2|4589|4586.2|4589|4586.2|6
1607344960000|2020-12-07 12:42:40|4588.7|4585.9|4589|4586.2|4589|4586.2|4588.7|4585.9|1
1607344970000|2020-12-07 12:42:50|4589.4|4586.6|4588.7|4585.9|4589.7|4586.9|4588.7|4585.9|14
1607344980000|2020-12-07 12:43:00|4589.7|4586.9|4589|4586.2|4589.7|4586.9|4589|4586.2|25
1607344990000|2020-12-07 12:43:10|4589.7|4586.9|4589.5|4586.7|4589.7|4586.9|4589|4586.2|27
1607345000000|2020-12-07 12:43:20|4589.7|4586.9|4589|4586.2|4589.7|4586.9|4589|4586.2|3
1607345010000|2020-12-07 12:43:30|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588|4585.2|23
1607345020000|2020-12-07 12:43:40|4588|4585.2|4588|4585.2|4588.7|4585.9|4588|4585.2|30
1607345030000|2020-12-07 12:43:50|||||||||14
1607345040000|2020-12-07 12:44:00|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|5
1607345050000|2020-12-07 12:44:10|4587.2|4584.4|4587.7|4584.9|4587.7|4584.9|4586.7|4583.9|168
1607345060000|2020-12-07 12:44:20|4588|4585.2|4588|4585.2|4588|4585.2|4587.7|4584.9|5
1607345070000|2020-12-07 12:44:30|4588.4|4585.6|4588.7|4585.9|4589|4586.2|4588.4|4585.6|20
1607345080000|2020-12-07 12:44:40|4589|4586.2|4590|4587.2|4590.7|4587.9|4589|4586.2|44
1607345090000|2020-12-07 12:44:50|4590.4|4587.6|4591.4|4588.6|4591.7|4588.9|4590|4587.2|30
1607345100000|2020-12-07 12:45:00|4591|4588.2|4590.7|4587.9|4591|4588.2|4590|4587.2|27
1607345110000|2020-12-07 12:45:10|4591|4588.2|4590|4587.2|4591|4588.2|4590|4587.2|87
1607345120000|2020-12-07 12:45:20|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.4|4586.6|2
1607345130000|2020-12-07 12:45:30|4590|4587.2|4590|4587.2|4590|4587.2|4589.7|4586.9|3
1607345140000|2020-12-07 12:45:40|4589.7|4586.9|4590|4587.2|4590|4587.2|4589.4|4586.6|59
1607345150000|2020-12-07 12:45:50|4590.4|4587.6|4590.7|4587.9|4590.7|4587.9|4590.4|4587.6|28
1607345160000|2020-12-07 12:46:00|4591|4588.2|4590|4587.2|4591|4588.2|4590|4587.2|27
1607345170000|2020-12-07 12:46:10|4589.7|4586.9|4590|4587.2|4590|4587.2|4589.7|4586.9|52
1607345180000|2020-12-07 12:46:20|4590.5|4587.7|4590|4587.2|4591|4588.2|4590|4587.2|28
1607345190000|2020-12-07 12:46:30|4590.4|4587.6|4590|4587.2|4591|4588.2|4590|4587.2|59
1607345200000|2020-12-07 12:46:40|4590.7|4587.9|4590.7|4587.9|4591|4588.2|4590.7|4587.9|10
1607345210000|2020-12-07 12:46:50|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|1
1607345220000|2020-12-07 12:47:00|4591|4588.2|4590|4587.2|4591|4588.2|4590|4587.2|19
1607345230000|2020-12-07 12:47:10|||||||||2
1607345240000|2020-12-07 12:47:20|4590.4|4587.6|4590|4587.2|4590.7|4587.9|4590|4587.2|26
1607345250000|2020-12-07 12:47:30|4590.4|4587.6|4590|4587.2|4590.7|4587.9|4590|4587.2|16
1607345260000|2020-12-07 12:47:40|||||||||1
1607345270000|2020-12-07 12:47:50|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|2
1607345280000|2020-12-07 12:48:00|4590|4587.2|4589.7|4586.9|4590|4587.2|4589.7|4586.9|1
1607345290000|2020-12-07 12:48:10|4590|4587.2|4590|4587.2|4590|4587.2|4590|4587.2|0
1607345300000|2020-12-07 12:48:20|4589.7|4586.9|4590|4587.2|4590|4587.2|4589.7|4586.9|6
1607345310000|2020-12-07 12:48:30|||||||||2
1607345320000|2020-12-07 12:48:40|4590.7|4587.9|4590.7|4587.9|4590.7|4587.9|4590.7|4587.9|11
1607345330000|2020-12-07 12:48:50|||||||||1
1607345340000|2020-12-07 12:49:00|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|2
1607345350000|2020-12-07 12:49:10|||||||||1
1607345360000|2020-12-07 12:49:20|||||||||1
1607345370000|2020-12-07 12:49:30|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|0
1607345380000|2020-12-07 12:49:40|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|3
1607345390000|2020-12-07 12:49:50|4591|4588.2|4591|4588.2|4591|4588.2|4590.7|4587.9|4
1607345400000|2020-12-07 12:50:00|4590.7|4587.9|4591|4588.2|4591|4588.2|4590.7|4587.9|2
1607345410000|2020-12-07 12:50:10|4591.4|4588.6|4590.7|4587.9|4591.7|4588.9|4590.7|4587.9|17
1607345420000|2020-12-07 12:50:20|4591|4588.2|4591|4588.2|4591|4588.2|4591|4588.2|1
1607345430000|2020-12-07 12:50:30|4591.4|4588.6|4591.7|4588.9|4592|4589.2|4591.4|4588.6|19
1607345440000|2020-12-07 12:50:40|4591.5|4588.7|4589.7|4586.9|4591.5|4588.7|4589.7|4586.9|19
1607345450000|2020-12-07 12:50:50|4590|4587.2|4590.7|4587.9|4591|4588.2|4590|4587.2|40
1607345460000|2020-12-07 12:51:00|4591|4588.2|4591|4588.2|4591|4588.2|4590.7|4587.9|9
1607345470000|2020-12-07 12:51:10|4590.7|4587.9|4591|4588.2|4591|4588.2|4590.7|4587.9|3
1607345480000|2020-12-07 12:51:20|||||||||4
1607345490000|2020-12-07 12:51:30|4590.7|4587.9|4590.7|4587.9|4591|4588.2|4590.5|4587.7|8
1607345500000|2020-12-07 12:51:40|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|3
1607345510000|2020-12-07 12:51:50|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|3
1607345520000|2020-12-07 12:52:00|||||||||3
1607345530000|2020-12-07 12:52:10|4591|4588.2|4591.7|4588.9|4592|4589.2|4591|4588.2|12
1607345540000|2020-12-07 12:52:20|||||||||5
1607345550000|2020-12-07 12:52:30|4592|4589.2|4592|4589.2|4592|4589.2|4592|4589.2|4
1607345560000|2020-12-07 12:52:40|4593|4590.2|4593|4590.2|4593|4590.2|4593|4590.2|50
1607345570000|2020-12-07 12:52:50|4592.7|4589.9|4591.5|4588.7|4592.7|4589.9|4591|4588.2|65
1607345580000|2020-12-07 12:53:00|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|1
1607345590000|2020-12-07 12:53:10|4591|4588.2|4590.7|4587.9|4591|4588.2|4590.7|4587.9|10
1607345600000|2020-12-07 12:53:20|4591|4588.2|4591.7|4588.9|4591.7|4588.9|4590.7|4587.9|4
1607345610000|2020-12-07 12:53:30|||||||||1
1607345620000|2020-12-07 12:53:40|4592.1|4589.3|4592.7|4589.9|4592.7|4589.9|4592.1|4589.3|17
1607345630000|2020-12-07 12:53:50|4593.1|4590.3|4592.2|4589.4|4593.1|4590.3|4591.7|4588.9|80
1607345640000|2020-12-07 12:54:00|4592.4|4589.6|4591.7|4588.9|4592.4|4589.6|4591.1|4588.3|15
1607345650000|2020-12-07 12:54:10|4591.1|4588.3|4590.7|4587.9|4591.1|4588.3|4590.7|4587.9|11
1607345660000|2020-12-07 12:54:20|4591.1|4588.3|4590.7|4587.9|4591.1|4588.3|4590.7|4587.9|2
1607345670000|2020-12-07 12:54:30|4590.4|4587.6|4590.7|4587.9|4591.1|4588.3|4590.1|4587.3|211
1607345680000|2020-12-07 12:54:40|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4590.7|4587.9|13
1607345690000|2020-12-07 12:54:50|4591.4|4588.6|4590.1|4587.3|4591.4|4588.6|4590.1|4587.3|65
1607345700000|2020-12-07 12:55:00|4589.7|4586.9|4589.1|4586.3|4590.1|4587.3|4589.1|4586.3|261
1607345710000|2020-12-07 12:55:10|4589.4|4586.6|4589.4|4586.6|4589.7|4586.9|4589.1|4586.3|71
1607345720000|2020-12-07 12:55:20|4589.1|4586.3|4587.9|4585.1|4589.4|4586.6|4587.1|4584.3|247
1607345730000|2020-12-07 12:55:30|4587.7|4584.9|4588.4|4585.6|4588.7|4585.9|4587.7|4584.9|9
1607345740000|2020-12-07 12:55:40|4588.1|4585.3|4588.4|4585.6|4588.6|4585.8|4588.1|4585.3|150
1607345750000|2020-12-07 12:55:50|4588.1|4585.3|4588.4|4585.6|4588.4|4585.6|4587.7|4584.9|22
1607345760000|2020-12-07 12:56:00|4588.6|4585.8|4589.1|4586.3|4589.1|4586.3|4588.6|4585.8|22
1607345770000|2020-12-07 12:56:10|4589.4|4586.6|4588.4|4585.6|4590.4|4587.6|4588.4|4585.6|195
1607345780000|2020-12-07 12:56:20|4588.7|4585.9|4589.1|4586.3|4589.1|4586.3|4588.4|4585.6|7
1607345790000|2020-12-07 12:56:30|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|10
1607345800000|2020-12-07 12:56:40|4590.1|4587.3|4589.4|4586.6|4590.1|4587.3|4589.1|4586.3|9
1607345810000|2020-12-07 12:56:50|4589.1|4586.3|4589.4|4586.6|4589.4|4586.6|4589.1|4586.3|3
1607345820000|2020-12-07 12:57:00|||||||||2
1607345830000|2020-12-07 12:57:10|4589.1|4586.3|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|9
1607345840000|2020-12-07 12:57:20|4589.7|4586.9|4590.4|4587.6|4590.4|4587.6|4589.7|4586.9|18
1607345850000|2020-12-07 12:57:30|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|41
1607345860000|2020-12-07 12:57:40|4590.1|4587.3|4589.1|4586.3|4590.1|4587.3|4589.1|4586.3|41
1607345870000|2020-12-07 12:57:50|4589.4|4586.6|4589.1|4586.3|4589.4|4586.6|4589.1|4586.3|1
1607345880000|2020-12-07 12:58:00|4589.4|4586.6|4588.9|4586.1|4590.1|4587.3|4588.4|4585.6|200
1607345890000|2020-12-07 12:58:10|4589.1|4586.3|4589.1|4586.3|4589.4|4586.6|4588.7|4585.9|21
1607345900000|2020-12-07 12:58:20|4588.7|4585.9|4588.4|4585.6|4588.7|4585.9|4588.4|4585.6|6
1607345910000|2020-12-07 12:58:30|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|2
1607345920000|2020-12-07 12:58:40|4588.4|4585.6|4588.7|4585.9|4588.7|4585.9|4588.4|4585.6|2
1607345930000|2020-12-07 12:58:50|4588.9|4586.1|4588.7|4585.9|4589.4|4586.6|4588.7|4585.9|8
1607345940000|2020-12-07 12:59:00|4588.9|4586.1|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|12
1607345950000|2020-12-07 12:59:10|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.4|4586.6|8
1607345960000|2020-12-07 12:59:20|4589.9|4587.1|4589.4|4586.6|4590.4|4587.6|4589.4|4586.6|32
1607345970000|2020-12-07 12:59:30|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.4|4586.6|5
1607345980000|2020-12-07 12:59:40|4589.4|4586.6|4589.4|4586.6|4590.1|4587.3|4589.1|4586.3|47
1607345990000|2020-12-07 12:59:50|4589.1|4586.3|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|45
1607346000000|2020-12-07 13:00:00|4589|4586.2|4591.1|4588.3|4591.4|4588.6|4589|4586.2|54
1607346010000|2020-12-07 13:00:10|4591.7|4588.9|4593.4|4590.6|4593.7|4590.9|4591.7|4588.9|102
1607346020000|2020-12-07 13:00:20|4593.1|4590.3|4593.1|4590.3|4593.4|4590.6|4592.7|4589.9|37
1607346030000|2020-12-07 13:00:30|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4591.9|4589.1|27
1607346040000|2020-12-07 13:00:40|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|22
1607346050000|2020-12-07 13:00:50|4592.7|4589.9|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|11
1607346060000|2020-12-07 13:01:00|4592.1|4589.3|4593.4|4590.6|4593.7|4590.9|4591.7|4588.9|85
1607346070000|2020-12-07 13:01:10|4594.1|4591.3|4596.1|4593.3|4596.1|4593.3|4594.1|4591.3|170
1607346080000|2020-12-07 13:01:20|4596.4|4593.6|4597.4|4594.6|4599.4|4596.6|4596.4|4593.6|172
1607346090000|2020-12-07 13:01:30|4598.1|4595.3|4598.4|4595.6|4599.1|4596.3|4598.1|4595.3|44
1607346100000|2020-12-07 13:01:40|4598.6|4595.8|4597.1|4594.3|4598.9|4596.1|4597.1|4594.3|61
1607346110000|2020-12-07 13:01:50|4596.7|4593.9|4597.1|4594.3|4597.1|4594.3|4595.1|4592.3|84
1607346120000|2020-12-07 13:02:00|4597.4|4594.6|4597.4|4594.6|4598.1|4595.3|4597.1|4594.3|49
1607346130000|2020-12-07 13:02:10|4597.1|4594.3|4599.1|4596.3|4599.1|4596.3|4597.1|4594.3|615
1607346140000|2020-12-07 13:02:20|4599.7|4596.9|4599.7|4596.9|4600.4|4597.6|4599.1|4596.3|119
1607346150000|2020-12-07 13:02:30|4599.4|4596.6|4601.1|4598.3|4601.1|4598.3|4599.2|4596.4|61
1607346160000|2020-12-07 13:02:40|4600.7|4597.9|4600.7|4597.9|4601.4|4598.6|4600.4|4597.6|70
1607346170000|2020-12-07 13:02:50|4601.1|4598.3|4599.7|4596.9|4601.1|4598.3|4599.7|4596.9|44
1607346180000|2020-12-07 13:03:00|4600.1|4597.3|4598.7|4595.9|4600.1|4597.3|4598.1|4595.3|63
1607346190000|2020-12-07 13:03:10|4599.1|4596.3|4599.7|4596.9|4599.7|4596.9|4599.1|4596.3|11
1607346200000|2020-12-07 13:03:20|4600.1|4597.3|4599.7|4596.9|4600.1|4597.3|4599.7|4596.9|3
1607346210000|2020-12-07 13:03:30|4599.6|4596.8|4599.1|4596.3|4599.6|4596.8|4599.1|4596.3|7
1607346220000|2020-12-07 13:03:40|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.1|4595.3|33
1607346230000|2020-12-07 13:03:50|4598.4|4595.6|4598.4|4595.6|4598.7|4595.9|4598.1|4595.3|11
1607346240000|2020-12-07 13:04:00|4598.7|4595.9|4597.7|4594.9|4598.7|4595.9|4597.7|4594.9|6
1607346250000|2020-12-07 13:04:10|4598.1|4595.3|4599.7|4596.9|4599.7|4596.9|4598.1|4595.3|546
1607346260000|2020-12-07 13:04:20|4599.4|4596.6|4598.4|4595.6|4599.4|4596.6|4598.4|4595.6|24
1607346270000|2020-12-07 13:04:30|4598.2|4595.4|4598.4|4595.6|4598.7|4595.9|4597.4|4594.6|11
1607346280000|2020-12-07 13:04:40|4597.7|4594.9|4597.7|4594.9|4597.7|4594.9|4597.4|4594.6|6
1607346290000|2020-12-07 13:04:50|4598.4|4595.6|4596.4|4593.6|4598.4|4595.6|4596.4|4593.6|31
1607346300000|2020-12-07 13:05:00|4596.1|4593.3|4597.7|4594.9|4598.1|4595.3|4595.7|4592.9|60
1607346310000|2020-12-07 13:05:10|4597.4|4594.6|4597.7|4594.9|4597.7|4594.9|4597.4|4594.6|7
1607346320000|2020-12-07 13:05:20|4597.4|4594.6|4597.7|4594.9|4597.7|4594.9|4597.1|4594.3|31
1607346330000|2020-12-07 13:05:30|4597.4|4594.6|4597.7|4594.9|4598.1|4595.3|4597.1|4594.3|9
1607346340000|2020-12-07 13:05:40|4597.4|4594.6|4597.7|4594.9|4597.7|4594.9|4597.4|4594.6|3
1607346350000|2020-12-07 13:05:50|4598.1|4595.3|4599.1|4596.3|4599.7|4596.9|4598.1|4595.3|186
1607346360000|2020-12-07 13:06:00|4599.4|4596.6|4599.7|4596.9|4600.4|4597.6|4599.4|4596.6|28
1607346370000|2020-12-07 13:06:10|4599.4|4596.6|4599.7|4596.9|4599.7|4596.9|4599.4|4596.6|7
1607346380000|2020-12-07 13:06:20|4599.4|4596.6|4599.7|4596.9|4600.1|4597.3|4599.4|4596.6|42
1607346390000|2020-12-07 13:06:30|4600.1|4597.3|4599.4|4596.6|4600.1|4597.3|4598.7|4595.9|43
1607346400000|2020-12-07 13:06:40|4599.7|4596.9|4600.1|4597.3|4600.1|4597.3|4599.7|4596.9|3
1607346410000|2020-12-07 13:06:50|4600.4|4597.6|4601.1|4598.3|4601.1|4598.3|4599.7|4596.9|148
1607346420000|2020-12-07 13:07:00|4600.7|4597.9|4601.1|4598.3|4602.2|4599.4|4600.7|4597.9|56
1607346430000|2020-12-07 13:07:10|4600.7|4597.9|4602.1|4599.3|4602.1|4599.3|4600.4|4597.6|175
1607346440000|2020-12-07 13:07:20|4602.2|4599.4|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|44
1607346450000|2020-12-07 13:07:30|4602.2|4599.4|4602.4|4599.6|4603.4|4600.6|4602.2|4599.4|116
1607346460000|2020-12-07 13:07:40|4602.2|4599.4|4602.4|4599.6|4602.4|4599.6|4602.2|4599.4|27
1607346470000|2020-12-07 13:07:50|4602.7|4599.9|4602.7|4599.9|4603.4|4600.6|4602.4|4599.6|17
1607346480000|2020-12-07 13:08:00|4603.1|4600.3|4602.7|4599.9|4603.4|4600.6|4602.4|4599.6|9
1607346490000|2020-12-07 13:08:10|4602.4|4599.6|4602.7|4599.9|4603.4|4600.6|4601.7|4598.9|52
1607346500000|2020-12-07 13:08:20|4603.1|4600.3|4603.1|4600.3|4603.1|4600.3|4602.4|4599.6|10
1607346510000|2020-12-07 13:08:30|4603.2|4600.4|4603.7|4600.9|4604.4|4601.6|4602.7|4599.9|93
1607346520000|2020-12-07 13:08:40|4604.1|4601.3|4604.1|4601.3|4604.4|4601.6|4603.7|4600.9|13
1607346530000|2020-12-07 13:08:50|4603.7|4600.9|4603.4|4600.6|4603.7|4600.9|4602.7|4599.9|21
1607346540000|2020-12-07 13:09:00|4603.2|4600.4|4603.1|4600.3|4603.4|4600.6|4602.4|4599.6|27
1607346550000|2020-12-07 13:09:10|4602.7|4599.9|4602.2|4599.4|4603.7|4600.9|4602.1|4599.3|24
1607346560000|2020-12-07 13:09:20|4602.4|4599.6|4602.4|4599.6|4602.7|4599.9|4601.7|4598.9|22
1607346570000|2020-12-07 13:09:30|4602.2|4599.4|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|19
1607346580000|2020-12-07 13:09:40|4602.4|4599.6|4601.7|4598.9|4602.7|4599.9|4601.7|4598.9|13
1607346590000|2020-12-07 13:09:50|||||||||7
1607346600000|2020-12-07 13:10:00|4601.4|4598.6|4601.4|4598.6|4601.4|4598.6|4601.1|4598.3|21
1607346610000|2020-12-07 13:10:10|4601.2|4598.4|4600.4|4597.6|4601.7|4598.9|4600.4|4597.6|24
1607346620000|2020-12-07 13:10:20|4600.7|4597.9|4600.7|4597.9|4601.2|4598.4|4600.2|4597.4|17
1607346630000|2020-12-07 13:10:30|4600.1|4597.3|4599.7|4596.9|4600.1|4597.3|4599.1|4596.3|39
1607346640000|2020-12-07 13:10:40|4600.1|4597.3|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|23
1607346650000|2020-12-07 13:10:50|||||||||5
1607346660000|2020-12-07 13:11:00|4599.4|4596.6|4598.7|4595.9|4599.7|4596.9|4598.7|4595.9|34
1607346670000|2020-12-07 13:11:10|4599.1|4596.3|4598.4|4595.6|4600.4|4597.6|4598.2|4595.4|47
1607346680000|2020-12-07 13:11:20|4598.1|4595.3|4598.4|4595.6|4598.4|4595.6|4597.7|4594.9|48
1607346690000|2020-12-07 13:11:30|4598.2|4595.4|4599.7|4596.9|4599.7|4596.9|4597.7|4594.9|86
1607346700000|2020-12-07 13:11:40|4599.4|4596.6|4598.7|4595.9|4600.1|4597.3|4598.7|4595.9|100
1607346710000|2020-12-07 13:11:50|4599.1|4596.3|4599.4|4596.6|4599.4|4596.6|4598.4|4595.6|67
1607346720000|2020-12-07 13:12:00|4599.7|4596.9|4600.4|4597.6|4600.4|4597.6|4599.4|4596.6|28
1607346730000|2020-12-07 13:12:10|||||||||2
1607346740000|2020-12-07 13:12:20|4600.7|4597.9|4601.4|4598.6|4602.4|4599.6|4600.7|4597.9|165
1607346750000|2020-12-07 13:12:30|4601.7|4598.9|4601.7|4598.9|4602.4|4599.6|4601.4|4598.6|82
1607346760000|2020-12-07 13:12:40|4602.4|4599.6|4601.4|4598.6|4603.4|4600.6|4601.4|4598.6|118
1607346770000|2020-12-07 13:12:50|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|172
1607346780000|2020-12-07 13:13:00|4601.4|4598.6|4601.7|4598.9|4602.4|4599.6|4601.1|4598.3|68
1607346790000|2020-12-07 13:13:10|4602.1|4599.3|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|37
1607346800000|2020-12-07 13:13:20|4602.1|4599.3|4601.7|4598.9|4602.4|4599.6|4601.7|4598.9|19
1607346810000|2020-12-07 13:13:30|||||||||2
1607346820000|2020-12-07 13:13:40|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4601.4|4598.6|25
1607346830000|2020-12-07 13:13:50|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|134
1607346840000|2020-12-07 13:14:00|4602.4|4599.6|4602.7|4599.9|4603.4|4600.6|4601.7|4598.9|68
1607346850000|2020-12-07 13:14:10|4602.4|4599.6|4602.9|4600.1|4602.9|4600.1|4602.4|4599.6|17
1607346860000|2020-12-07 13:14:20|4602.7|4599.9|4601.7|4598.9|4602.7|4599.9|4601.4|4598.6|10
1607346870000|2020-12-07 13:14:30|4602.4|4599.6|4599.7|4596.9|4602.4|4599.6|4599.4|4596.6|45
1607346880000|2020-12-07 13:14:40|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|2
1607346890000|2020-12-07 13:14:50|4599.7|4596.9|4599.7|4596.9|4600.4|4597.6|4599.4|4596.6|24
1607346900000|2020-12-07 13:15:00|4599.9|4597.1|4597.7|4594.9|4599.9|4597.1|4597.4|4594.6|62
1607346910000|2020-12-07 13:15:10|4597.4|4594.6|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|25
1607346920000|2020-12-07 13:15:20|4596.1|4593.3|4597.7|4594.9|4598.4|4595.6|4595.4|4592.6|61
1607346930000|2020-12-07 13:15:30|4598.1|4595.3|4597.7|4594.9|4598.4|4595.6|4597.1|4594.3|34
1607346940000|2020-12-07 13:15:40|4598.1|4595.3|4597.7|4594.9|4598.1|4595.3|4597.7|4594.9|14
1607346950000|2020-12-07 13:15:50|4598.1|4595.3|4598.4|4595.6|4598.4|4595.6|4597.7|4594.9|15
1607346960000|2020-12-07 13:16:00|4598.2|4595.4|4597.7|4594.9|4598.4|4595.6|4596.4|4593.6|10
1607346970000|2020-12-07 13:16:10|4597.4|4594.6|4598.4|4595.6|4598.4|4595.6|4597.2|4594.4|46
1607346980000|2020-12-07 13:16:20|4598.7|4595.9|4599.4|4596.6|4599.4|4596.6|4598.4|4595.6|31
1607346990000|2020-12-07 13:16:30|4600.1|4597.3|4599.4|4596.6|4600.1|4597.3|4599.4|4596.6|17
1607347000000|2020-12-07 13:16:40|4599.7|4596.9|4599.4|4596.6|4599.7|4596.9|4599.4|4596.6|1
1607347010000|2020-12-07 13:16:50|4599.7|4596.9|4599.4|4596.6|4599.7|4596.9|4599.4|4596.6|3
1607347020000|2020-12-07 13:17:00|4598.7|4595.9|4597.2|4594.4|4598.7|4595.9|4597.1|4594.3|44
1607347030000|2020-12-07 13:17:10|4597.1|4594.3|4595.7|4592.9|4597.1|4594.3|4595.7|4592.9|19
1607347040000|2020-12-07 13:17:20|4596.1|4593.3|4594.4|4591.6|4596.1|4593.3|4594.4|4591.6|27
1607347050000|2020-12-07 13:17:30|4594.7|4591.9|4596.7|4593.9|4596.7|4593.9|4594.4|4591.6|103
1607347060000|2020-12-07 13:17:40|4596.1|4593.3|4595.4|4592.6|4596.4|4593.6|4595.4|4592.6|31
1607347070000|2020-12-07 13:17:50|4594.9|4592.1|4595.7|4592.9|4595.7|4592.9|4594.7|4591.9|69
1607347080000|2020-12-07 13:18:00|4595.9|4593.1|4597.9|4595.1|4598.4|4595.6|4595.7|4592.9|195
1607347090000|2020-12-07 13:18:10|4597.7|4594.9|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|15
1607347100000|2020-12-07 13:18:20|4598.4|4595.6|4598.7|4595.9|4598.7|4595.9|4598.4|4595.6|13
1607347110000|2020-12-07 13:18:30|4598.4|4595.6|4599.2|4596.4|4599.4|4596.6|4598.4|4595.6|22
1607347120000|2020-12-07 13:18:40|4599.4|4596.6|4599.1|4596.3|4599.7|4596.9|4599.1|4596.3|78
1607347130000|2020-12-07 13:18:50|4598.7|4595.9|4599.7|4596.9|4600.4|4597.6|4598.7|4595.9|169
1607347140000|2020-12-07 13:19:00|4599.4|4596.6|4598.7|4595.9|4599.4|4596.6|4598.4|4595.6|24
1607347150000|2020-12-07 13:19:10|4598.4|4595.6|4598.7|4595.9|4599.1|4596.3|4598.4|4595.6|51
1607347160000|2020-12-07 13:19:20|4599.1|4596.3|4599.1|4596.3|4599.1|4596.3|4599.1|4596.3|18
1607347170000|2020-12-07 13:19:30|4598.7|4595.9|4597.1|4594.3|4598.7|4595.9|4597.1|4594.3|20
1607347180000|2020-12-07 13:19:40|4597.4|4594.6|4598.7|4595.9|4598.7|4595.9|4597.1|4594.3|55
1607347190000|2020-12-07 13:19:50|4599.1|4596.3|4599.7|4596.9|4599.7|4596.9|4599.1|4596.3|67
1607347200000|2020-12-07 13:20:00|4599.4|4596.6|4600.1|4597.3|4600.1|4597.3|4599.4|4596.6|28
1607347210000|2020-12-07 13:20:10|4600.4|4597.6|4601.4|4598.6|4602.4|4599.6|4600.4|4597.6|1308
1607347220000|2020-12-07 13:20:20|4601.1|4598.3|4601.4|4598.6|4601.4|4598.6|4601.1|4598.3|17
1607347230000|2020-12-07 13:20:30|4600.4|4597.6|4600.1|4597.3|4600.4|4597.6|4599.4|4596.6|273
1607347240000|2020-12-07 13:20:40|4599.4|4596.6|4599.4|4596.6|4600.4|4597.6|4599.1|4596.3|65
1607347250000|2020-12-07 13:20:50|4599.1|4596.3|4599.4|4596.6|4599.4|4596.6|4599.1|4596.3|19
1607347260000|2020-12-07 13:21:00|4599.1|4596.3|4599.4|4596.6|4600.4|4597.6|4599.1|4596.3|24
1607347270000|2020-12-07 13:21:10|4600.1|4597.3|4601.1|4598.3|4601.4|4598.6|4600.1|4597.3|28
1607347280000|2020-12-07 13:21:20|4601.4|4598.6|4599.9|4597.1|4602.1|4599.3|4599.9|4597.1|76
1607347290000|2020-12-07 13:21:30|4599.4|4596.6|4600.4|4597.6|4600.4|4597.6|4599.4|4596.6|17
1607347300000|2020-12-07 13:21:40|4600.1|4597.3|4599.6|4596.8|4600.1|4597.3|4599.4|4596.6|6
1607347310000|2020-12-07 13:21:50|4599.9|4597.1|4599.4|4596.6|4600.1|4597.3|4599.4|4596.6|7
1607347320000|2020-12-07 13:22:00|4599.7|4596.9|4599.4|4596.6|4599.7|4596.9|4599.4|4596.6|713
1607347330000|2020-12-07 13:22:10|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|10
1607347340000|2020-12-07 13:22:20|4599.9|4597.1|4602.1|4599.3|4602.1|4599.3|4599.9|4597.1|158
1607347350000|2020-12-07 13:22:30|4601.8|4599|4603.4|4600.6|4603.6|4600.8|4601.8|4599|63
1607347360000|2020-12-07 13:22:40|4603.6|4600.8|4603.8|4601|4604.4|4601.6|4603.4|4600.6|46
1607347370000|2020-12-07 13:22:50|4604.4|4601.6|4604.4|4601.6|4604.8|4602|4604.1|4601.3|52
1607347380000|2020-12-07 13:23:00|4604.8|4602|4605.4|4602.6|4605.9|4603.1|4604.8|4602|268
1607347390000|2020-12-07 13:23:10|4605.1|4602.3|4605.4|4602.6|4605.4|4602.6|4605.1|4602.3|26
1607347400000|2020-12-07 13:23:20|4605.1|4602.3|4605.1|4602.3|4605.1|4602.3|4604.4|4601.6|14
1607347410000|2020-12-07 13:23:30|4605.4|4602.6|4605.1|4602.3|4605.4|4602.6|4605.1|4602.3|15
1607347420000|2020-12-07 13:23:40|4604.8|4602|4605.1|4602.3|4605.4|4602.6|4604.4|4601.6|13
1607347430000|2020-12-07 13:23:50|||||||||10
1607347440000|2020-12-07 13:24:00|4605.4|4602.6|4605.4|4602.6|4606.4|4603.6|4605.1|4602.3|85
1607347450000|2020-12-07 13:24:10|4605.7|4602.9|4605.4|4602.6|4605.9|4603.1|4605.4|4602.6|31
1607347460000|2020-12-07 13:24:20|4605.7|4602.9|4605.4|4602.6|4607.4|4604.6|4605.4|4602.6|175
1607347470000|2020-12-07 13:24:30|4604.7|4601.9|4605.4|4602.6|4605.7|4602.9|4604.4|4601.6|18
1607347480000|2020-12-07 13:24:40|4605.7|4602.9|4604.7|4601.9|4605.7|4602.9|4604.4|4601.6|22
1607347490000|2020-12-07 13:24:50|4604.4|4601.6|4604.4|4601.6|4604.7|4601.9|4603.4|4600.6|58
1607347500000|2020-12-07 13:25:00|4603.7|4600.9|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|38
1607347510000|2020-12-07 13:25:10|4603.7|4600.9|4603.4|4600.6|4603.7|4600.9|4603.4|4600.6|8
1607347520000|2020-12-07 13:25:20|4603.7|4600.9|4603.4|4600.6|4603.7|4600.9|4603.1|4600.3|26
1607347530000|2020-12-07 13:25:30|4603.7|4600.9|4603.7|4600.9|4604.4|4601.6|4603.7|4600.9|33
1607347540000|2020-12-07 13:25:40|4603.9|4601.1|4604.4|4601.6|4604.4|4601.6|4603.9|4601.1|7
1607347550000|2020-12-07 13:25:50|4604.7|4601.9|4604.7|4601.9|4604.7|4601.9|4604.7|4601.9|1
1607347560000|2020-12-07 13:26:00|4605.1|4602.3|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|40
1607347570000|2020-12-07 13:26:10|4604.9|4602.1|4605.7|4602.9|4606.1|4603.3|4604.9|4602.1|35
1607347580000|2020-12-07 13:26:20|4605.4|4602.6|4605.7|4602.9|4605.7|4602.9|4605.4|4602.6|35
1607347590000|2020-12-07 13:26:30|4606.1|4603.3|4606.7|4603.9|4606.7|4603.9|4606.1|4603.3|14
1607347600000|2020-12-07 13:26:40|4606.4|4603.6|4605.7|4602.9|4606.7|4603.9|4605.7|4602.9|26
1607347610000|2020-12-07 13:26:50|4606.2|4603.4|4605.9|4603.1|4606.2|4603.4|4605.4|4602.6|30
1607347620000|2020-12-07 13:27:00|4605.7|4602.9|4606.1|4603.3|4606.4|4603.6|4605.7|4602.9|19
1607347630000|2020-12-07 13:27:10|4606.2|4603.4|4606.7|4603.9|4606.7|4603.9|4606.2|4603.4|8
1607347640000|2020-12-07 13:27:20|4606.9|4604.1|4606.7|4603.9|4607.4|4604.6|4606.4|4603.6|17
1607347650000|2020-12-07 13:27:30|4606.4|4603.6|4606.7|4603.9|4606.7|4603.9|4606.1|4603.3|14
1607347660000|2020-12-07 13:27:40|4606.4|4603.6|4606.1|4603.3|4606.4|4603.6|4606.1|4603.3|10
1607347670000|2020-12-07 13:27:50|4606.2|4603.4|4607.4|4604.6|4607.4|4604.6|4606.2|4603.4|28
1607347680000|2020-12-07 13:28:00|4607.7|4604.9|4607.7|4604.9|4607.7|4604.9|4607.4|4604.6|10
1607347690000|2020-12-07 13:28:10|4607.4|4604.6|4605.4|4602.6|4607.4|4604.6|4605.4|4602.6|20
1607347700000|2020-12-07 13:28:20|||||||||34
1607347710000|2020-12-07 13:28:30|4605.1|4602.3|4604.7|4601.9|4605.1|4602.3|4604.4|4601.6|12
1607347720000|2020-12-07 13:28:40|4605.1|4602.3|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|32
1607347730000|2020-12-07 13:28:50|4604.6|4601.8|4605.7|4602.9|4605.7|4602.9|4604.6|4601.8|24
1607347740000|2020-12-07 13:29:00|4605.4|4602.6|4605.7|4602.9|4605.7|4602.9|4605.2|4602.4|24
1607347750000|2020-12-07 13:29:10|4606.1|4603.3|4605.7|4602.9|4606.1|4603.3|4605.1|4602.3|20
1607347760000|2020-12-07 13:29:20|4605.4|4602.6|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|23
1607347770000|2020-12-07 13:29:30|4604.7|4601.9|4605.2|4602.4|4605.2|4602.4|4604.7|4601.9|4
1607347780000|2020-12-07 13:29:40|4605.4|4602.6|4605.4|4602.6|4605.7|4602.9|4605.4|4602.6|1
1607347790000|2020-12-07 13:29:50|4605.7|4602.9|4605.7|4602.9|4605.7|4602.9|4605.4|4602.6|3
1607347800000|2020-12-07 13:30:00|4605.4|4602.6|4604.7|4601.9|4605.4|4602.6|4604.7|4601.9|31
1607347810000|2020-12-07 13:30:10|4604.9|4602.1|4604.7|4601.9|4605.4|4602.6|4604.4|4601.6|18
1607347820000|2020-12-07 13:30:20|4604.4|4601.6|4603.2|4600.4|4605.1|4602.3|4603.2|4600.4|19
1607347830000|2020-12-07 13:30:30|4603.1|4600.3|4603.4|4600.6|4603.4|4600.6|4602.4|4599.6|54
1607347840000|2020-12-07 13:30:40|4603.7|4600.9|4603.4|4600.6|4603.7|4600.9|4603.4|4600.6|6
1607347850000|2020-12-07 13:30:50|4603.7|4600.9|4602.7|4599.9|4603.7|4600.9|4602.7|4599.9|20
1607347860000|2020-12-07 13:31:00|4602.4|4599.6|4601.7|4598.9|4602.7|4599.9|4601.7|4598.9|50
1607347870000|2020-12-07 13:31:10|4601.9|4599.1|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|11
1607347880000|2020-12-07 13:31:20|4602.7|4599.9|4602.4|4599.6|4603.4|4600.6|4602.4|4599.6|58
1607347890000|2020-12-07 13:31:30|4602.1|4599.3|4601.7|4598.9|4602.1|4599.3|4600.7|4597.9|56
1607347900000|2020-12-07 13:31:40|4601.9|4599.1|4601.1|4598.3|4601.9|4599.1|4601.1|4598.3|110
1607347910000|2020-12-07 13:31:50|4600.7|4597.9|4600.7|4597.9|4601.7|4598.9|4599.7|4596.9|99
1607347920000|2020-12-07 13:32:00|4600.9|4598.1|4600.7|4597.9|4601.4|4598.6|4600.4|4597.6|11
1607347930000|2020-12-07 13:32:10|4600.9|4598.1|4600.7|4597.9|4601.4|4598.6|4600.7|4597.9|22
1607347940000|2020-12-07 13:32:20|4601.1|4598.3|4601.7|4598.9|4602.4|4599.6|4601.1|4598.3|49
1607347950000|2020-12-07 13:32:30|4602.1|4599.3|4602.4|4599.6|4604.2|4601.4|4602.1|4599.3|169
1607347960000|2020-12-07 13:32:40|4602.1|4599.3|4601.7|4598.9|4602.1|4599.3|4600.7|4597.9|32
1607347970000|2020-12-07 13:32:50|4601.4|4598.6|4601.7|4598.9|4601.7|4598.9|4600.4|4597.6|45
1607347980000|2020-12-07 13:33:00|4602.1|4599.3|4602.4|4599.6|4602.4|4599.6|4601.7|4598.9|22
1607347990000|2020-12-07 13:33:10|4602.1|4599.3|4602.4|4599.6|4602.7|4599.9|4601.7|4598.9|27
1607348000000|2020-12-07 13:33:20|4602.1|4599.3|4602.7|4599.9|4602.7|4599.9|4601.7|4598.9|11
1607348010000|2020-12-07 13:33:30|4602.9|4600.1|4602.7|4599.9|4603.4|4600.6|4602.7|4599.9|25
1607348020000|2020-12-07 13:33:40|4603.2|4600.4|4603.1|4600.3|4603.4|4600.6|4602.7|4599.9|10
1607348030000|2020-12-07 13:33:50|4602.7|4599.9|4602.7|4599.9|4603.1|4600.3|4602.4|4599.6|9
1607348040000|2020-12-07 13:34:00|4603.1|4600.3|4601.4|4598.6|4603.1|4600.3|4601.4|4598.6|22
1607348050000|2020-12-07 13:34:10|4601.2|4598.4|4601.4|4598.6|4601.4|4598.6|4601.1|4598.3|15
1607348060000|2020-12-07 13:34:20|4601.7|4598.9|4600.7|4597.9|4601.7|4598.9|4600.4|4597.6|11
1607348070000|2020-12-07 13:34:30|4601.1|4598.3|4600.7|4597.9|4601.1|4598.3|4600.7|4597.9|3
1607348080000|2020-12-07 13:34:40|4601.2|4598.4|4600.7|4597.9|4601.7|4598.9|4600.7|4597.9|13
1607348090000|2020-12-07 13:34:50|4601.2|4598.4|4601.1|4598.3|4601.2|4598.4|4600.7|4597.9|4
1607348100000|2020-12-07 13:35:00|4600.7|4597.9|4600.7|4597.9|4601.2|4598.4|4600.2|4597.4|29
1607348110000|2020-12-07 13:35:10|4600.1|4597.3|4599.7|4596.9|4600.1|4597.3|4599.7|4596.9|6
1607348120000|2020-12-07 13:35:20|4599.4|4596.6|4599.7|4596.9|4600.1|4597.3|4598.4|4595.6|94
1607348130000|2020-12-07 13:35:30|4599.4|4596.6|4596.7|4593.9|4599.7|4596.9|4595.4|4592.6|163
1607348140000|2020-12-07 13:35:40|4597.4|4594.6|4597.7|4594.9|4598.1|4595.3|4597.4|4594.6|19
1607348150000|2020-12-07 13:35:50|4598.4|4595.6|4598.7|4595.9|4598.7|4595.9|4597.7|4594.9|65
1607348160000|2020-12-07 13:36:00|4598.4|4595.6|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|22
1607348170000|2020-12-07 13:36:10|4596.4|4593.6|4596.7|4593.9|4596.7|4593.9|4596.4|4593.6|92
1607348180000|2020-12-07 13:36:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|20
1607348190000|2020-12-07 13:36:30|4596.7|4593.9|4596.7|4593.9|4597.4|4594.6|4596.4|4593.6|271
1607348200000|2020-12-07 13:36:40|4596.9|4594.1|4596.7|4593.9|4597.4|4594.6|4596.7|4593.9|43
1607348210000|2020-12-07 13:36:50|4597.1|4594.3|4596.7|4593.9|4598.1|4595.3|4596.7|4593.9|32
1607348220000|2020-12-07 13:37:00|4597.1|4594.3|4596.4|4593.6|4597.1|4594.3|4595.4|4592.6|106
1607348230000|2020-12-07 13:37:10|4595.7|4592.9|4596.7|4593.9|4596.7|4593.9|4595.7|4592.9|56
1607348240000|2020-12-07 13:37:20|4596.4|4593.6|4595.4|4592.6|4596.7|4593.9|4595.4|4592.6|117
1607348250000|2020-12-07 13:37:30|4595.7|4592.9|4594.4|4591.6|4595.7|4592.9|4594.4|4591.6|47
1607348260000|2020-12-07 13:37:40|4594.7|4591.9|4595.4|4592.6|4595.8|4593|4594.4|4591.6|29
1607348270000|2020-12-07 13:37:50|4595.8|4593|4595.1|4592.3|4596.1|4593.3|4595.1|4592.3|25
1607348280000|2020-12-07 13:38:00|4594.8|4592|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|28
1607348290000|2020-12-07 13:38:10|4594.8|4592|4595.4|4592.6|4595.8|4593|4594.8|4592|47
1607348300000|2020-12-07 13:38:20|4595.8|4593|4595.1|4592.3|4595.8|4593|4595.1|4592.3|12
1607348310000|2020-12-07 13:38:30|4594.8|4592|4594.8|4592|4594.8|4592|4594.4|4591.6|10
1607348320000|2020-12-07 13:38:40|4595.1|4592.3|4595.4|4592.6|4595.4|4592.6|4594.8|4592|6
1607348330000|2020-12-07 13:38:50|4595.8|4593|4595.8|4593|4596.1|4593.3|4595.8|4593|18
1607348340000|2020-12-07 13:39:00|4596.1|4593.3|4596.8|4594|4596.8|4594|4596.1|4593.3|40
1607348350000|2020-12-07 13:39:10|4596.4|4593.6|4595.8|4593|4596.4|4593.6|4595.3|4592.5|29
1607348360000|2020-12-07 13:39:20|4595.4|4592.6|4596.1|4593.3|4596.1|4593.3|4595.4|4592.6|8
1607348370000|2020-12-07 13:39:30|4595.8|4593|4595.8|4593|4595.8|4593|4595.4|4592.6|4
1607348380000|2020-12-07 13:39:40|4595.4|4592.6|4595.4|4592.6|4595.8|4593|4595.1|4592.3|14
1607348390000|2020-12-07 13:39:50|4595.3|4592.5|4594.8|4592|4595.3|4592.5|4594.8|4592|6
1607348400000|2020-12-07 13:40:00|4595.1|4592.3|4596.1|4593.3|4596.1|4593.3|4594.8|4592|17
1607348410000|2020-12-07 13:40:10|4596.3|4593.5|4595.8|4593|4596.4|4593.6|4595.8|4593|11
1607348420000|2020-12-07 13:40:20|4595.4|4592.6|4595.8|4593|4596.4|4593.6|4595.1|4592.3|54
1607348430000|2020-12-07 13:40:30|4596.1|4593.3|4598.8|4596|4598.8|4596|4596.1|4593.3|115
1607348440000|2020-12-07 13:40:40|4598.4|4595.6|4597.8|4595|4598.4|4595.6|4597.8|4595|34
1607348450000|2020-12-07 13:40:50|4597.9|4595.1|4599.1|4596.3|4599.1|4596.3|4597.9|4595.1|14
1607348460000|2020-12-07 13:41:00|4598.8|4596|4598.4|4595.6|4598.8|4596|4598.1|4595.3|72
1607348470000|2020-12-07 13:41:10|4598.8|4596|4597.8|4595|4598.8|4596|4597.8|4595|10
1607348480000|2020-12-07 13:41:20|4597.4|4594.6|4599.1|4596.3|4599.4|4596.6|4597.4|4594.6|75
1607348490000|2020-12-07 13:41:30|4598.8|4596|4598.4|4595.6|4599.1|4596.3|4598.4|4595.6|3
1607348500000|2020-12-07 13:41:40|4598.8|4596|4597.8|4595|4598.8|4596|4597.8|4595|21
1607348510000|2020-12-07 13:41:50|4597.4|4594.6|4597.8|4595|4597.8|4595|4597.4|4594.6|17
1607348520000|2020-12-07 13:42:00|4598.1|4595.3|4597.8|4595|4598.1|4595.3|4597.8|4595|8
1607348530000|2020-12-07 13:42:10|||||||||9
1607348540000|2020-12-07 13:42:20|4597.6|4594.8|4595.8|4593|4597.6|4594.8|4595.8|4593|64
1607348550000|2020-12-07 13:42:30|4595.9|4593.1|4595.8|4593|4596.8|4594|4595.8|4593|20
1607348560000|2020-12-07 13:42:40|4596.1|4593.3|4595.8|4593|4596.1|4593.3|4595.8|4593|4
1607348570000|2020-12-07 13:42:50|||||||||9
1607348580000|2020-12-07 13:43:00|4595.4|4592.6|4595.8|4593|4595.8|4593|4595.1|4592.3|137
1607348590000|2020-12-07 13:43:10|||||||||3
1607348600000|2020-12-07 13:43:20|||||||||3
1607348610000|2020-12-07 13:43:30|4595.4|4592.6|4595.8|4593|4595.8|4593|4595.4|4592.6|1
1607348620000|2020-12-07 13:43:40|4595.4|4592.6|4595.8|4593|4595.8|4593|4595.4|4592.6|2
1607348630000|2020-12-07 13:43:50|4595.4|4592.6|4595.1|4592.3|4595.8|4593|4595.1|4592.3|39
1607348640000|2020-12-07 13:44:00|4594.8|4592|4594.8|4592|4595.8|4593|4594.8|4592|42
1607348650000|2020-12-07 13:44:10|4594.4|4591.6|4593.8|4591|4594.8|4592|4593.8|4591|38
1607348660000|2020-12-07 13:44:20|4594.4|4591.6|4595.1|4592.3|4595.1|4592.3|4594.4|4591.6|18
1607348670000|2020-12-07 13:44:30|4595.4|4592.6|4595.8|4593|4595.8|4593|4595.4|4592.6|12
1607348680000|2020-12-07 13:44:40|4595.4|4592.6|4595.4|4592.6|4595.8|4593|4595.4|4592.6|0
1607348690000|2020-12-07 13:44:50|4595.8|4593|4595.3|4592.5|4595.8|4593|4595.1|4592.3|53
1607348700000|2020-12-07 13:45:00|4595.1|4592.3|4594.8|4592|4595.8|4593|4594.4|4591.6|12
1607348710000|2020-12-07 13:45:10|4595.1|4592.3|4595.8|4593|4595.8|4593|4594.8|4592|13
1607348720000|2020-12-07 13:45:20|4595.4|4592.6|4595.8|4593|4595.8|4593|4595.4|4592.6|3
1607348730000|2020-12-07 13:45:30|4595.4|4592.6|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|10
1607348740000|2020-12-07 13:45:40|4594.1|4591.3|4594.1|4591.3|4594.8|4592|4594.1|4591.3|74
1607348750000|2020-12-07 13:45:50|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4593.8|4591|66
1607348760000|2020-12-07 13:46:00|4594.3|4591.5|4594.4|4591.6|4594.4|4591.6|4593.8|4591|109
1607348770000|2020-12-07 13:46:10|4594.8|4592|4594.4|4591.6|4594.8|4592|4594.4|4591.6|40
1607348780000|2020-12-07 13:46:20|||||||||21
1607348790000|2020-12-07 13:46:30|||||||||2
1607348800000|2020-12-07 13:46:40|4594.8|4592|4594.4|4591.6|4594.8|4592|4594.4|4591.6|2
1607348810000|2020-12-07 13:46:50|4594.8|4592|4593.4|4590.6|4594.8|4592|4593.4|4590.6|167
1607348820000|2020-12-07 13:47:00|4593.1|4590.3|4592.8|4590|4593.3|4590.5|4592.4|4589.6|87
1607348830000|2020-12-07 13:47:10|4592.4|4589.6|4590.4|4587.6|4592.4|4589.6|4590.4|4587.6|141
1607348840000|2020-12-07 13:47:20|4589.4|4586.6|4589.4|4586.6|4589.8|4587|4589.4|4586.6|89
1607348850000|2020-12-07 13:47:30|4589.1|4586.3|4587.4|4584.6|4589.4|4586.6|4587.4|4584.6|79
1607348860000|2020-12-07 13:47:40|4587.8|4585|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|290
1607348870000|2020-12-07 13:47:50|4588.1|4585.3|4587.4|4584.6|4588.1|4585.3|4587.4|4584.6|32
1607348880000|2020-12-07 13:48:00|4587.8|4585|4587.4|4584.6|4587.8|4585|4587.4|4584.6|11
1607348890000|2020-12-07 13:48:10|4587.1|4584.3|4585.8|4583|4587.1|4584.3|4585.4|4582.6|200
1607348900000|2020-12-07 13:48:20|4585.4|4582.6|4582.3|4579.5|4585.8|4583|4581.4|4578.6|254
1607348910000|2020-12-07 13:48:30|4582.1|4579.3|4580.4|4577.6|4582.1|4579.3|4580.4|4577.6|89
1607348920000|2020-12-07 13:48:40|4580.8|4578|4581.8|4579|4582.1|4579.3|4580.4|4577.6|63
1607348930000|2020-12-07 13:48:50|4581.4|4578.6|4581.8|4579|4581.8|4579|4581.4|4578.6|27
1607348940000|2020-12-07 13:49:00|4581.4|4578.6|4580.8|4578|4581.4|4578.6|4580.8|4578|62
1607348950000|2020-12-07 13:49:10|4581.4|4578.6|4580.8|4578|4581.4|4578.6|4580.4|4577.6|42
1607348960000|2020-12-07 13:49:20|4581.1|4578.3|4580.8|4578|4581.1|4578.3|4580.8|4578|14
1607348970000|2020-12-07 13:49:30|4580.4|4577.6|4582.3|4579.5|4582.4|4579.6|4580.4|4577.6|72
1607348980000|2020-12-07 13:49:40|4581.8|4579|4582.8|4580|4582.8|4580|4581.8|4579|12
1607348990000|2020-12-07 13:49:50|4583.1|4580.3|4582.8|4580|4583.1|4580.3|4582.4|4579.6|19
1607349000000|2020-12-07 13:50:00|4582.9|4580.1|4583.8|4581|4583.8|4581|4582.9|4580.1|17
1607349010000|2020-12-07 13:50:10|4583.4|4580.6|4584.8|4582|4585.4|4582.6|4583.4|4580.6|57
1607349020000|2020-12-07 13:50:20|4584.4|4581.6|4586.4|4583.6|4586.4|4583.6|4584.4|4581.6|23
1607349030000|2020-12-07 13:50:30|4586.8|4584|4585.4|4582.6|4587.4|4584.6|4585.4|4582.6|144
1607349040000|2020-12-07 13:50:40|4585.3|4582.5|4586.8|4584|4586.8|4584|4584.8|4582|31
1607349050000|2020-12-07 13:50:50|4586.4|4583.6|4585.4|4582.6|4586.4|4583.6|4584.8|4582|91
1607349060000|2020-12-07 13:51:00|4585.8|4583|4586.4|4583.6|4586.4|4583.6|4585.4|4582.6|6
1607349070000|2020-12-07 13:51:10|4586.8|4584|4588.4|4585.6|4588.8|4586|4586.4|4583.6|53
1607349080000|2020-12-07 13:51:20|4588.1|4585.3|4588.8|4586|4588.8|4586|4587.4|4584.6|67
1607349090000|2020-12-07 13:51:30|4588.4|4585.6|4587.8|4585|4588.4|4585.6|4587.4|4584.6|40
1607349100000|2020-12-07 13:51:40|4587.4|4584.6|4587.4|4584.6|4587.8|4585|4586.4|4583.6|27
1607349110000|2020-12-07 13:51:50|4587.8|4585|4588.8|4586|4589.3|4586.5|4587.8|4585|59
1607349120000|2020-12-07 13:52:00|4588.4|4585.6|4589.8|4587|4590.8|4588|4588.4|4585.6|116
1607349130000|2020-12-07 13:52:10|4589.4|4586.6|4589.8|4587|4589.8|4587|4589.4|4586.6|9
1607349140000|2020-12-07 13:52:20|4589.4|4586.6|4589.8|4587|4589.8|4587|4589.4|4586.6|4
1607349150000|2020-12-07 13:52:30|4589.4|4586.6|4590.8|4588|4591.1|4588.3|4589.4|4586.6|27
1607349160000|2020-12-07 13:52:40|4590.4|4587.6|4589.8|4587|4590.4|4587.6|4589.4|4586.6|55
1607349170000|2020-12-07 13:52:50|4589.4|4586.6|4589.4|4586.6|4589.8|4587|4588.8|4586|43
1607349180000|2020-12-07 13:53:00|||||||||4
1607349190000|2020-12-07 13:53:10|4589.8|4587|4589.8|4587|4589.8|4587|4589.8|4587|10
1607349200000|2020-12-07 13:53:20|4589.4|4586.6|4588.4|4585.6|4589.8|4587|4588.4|4585.6|5
1607349210000|2020-12-07 13:53:30|4588.8|4586|4589.8|4587|4589.8|4587|4588.4|4585.6|7
1607349220000|2020-12-07 13:53:40|4589.4|4586.6|4589.8|4587|4589.8|4587|4589.4|4586.6|12
1607349230000|2020-12-07 13:53:50|4590.4|4587.6|4591.1|4588.3|4591.1|4588.3|4590.4|4587.6|32
1607349240000|2020-12-07 13:54:00|4591.4|4588.6|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|61
1607349250000|2020-12-07 13:54:10|4590.8|4588|4591.4|4588.6|4591.4|4588.6|4590.4|4587.6|52
1607349260000|2020-12-07 13:54:20|4591.3|4588.5|4591.4|4588.6|4591.4|4588.6|4590.8|4588|29
1607349270000|2020-12-07 13:54:30|4591.3|4588.5|4591.1|4588.3|4591.4|4588.6|4591.1|4588.3|11
1607349280000|2020-12-07 13:54:40|4590.4|4587.6|4590.8|4588|4590.8|4588|4590.1|4587.3|72
1607349290000|2020-12-07 13:54:50|4590.9|4588.1|4591.4|4588.6|4591.4|4588.6|4590.9|4588.1|190
1607349300000|2020-12-07 13:55:00|4591.3|4588.5|4591.8|4589|4591.8|4589|4591.1|4588.3|10
1607349310000|2020-12-07 13:55:10|4592.1|4589.3|4590.4|4587.6|4592.1|4589.3|4589.9|4587.1|196
1607349320000|2020-12-07 13:55:20|4590.1|4587.3|4589.8|4587|4590.1|4587.3|4589.3|4586.5|45
1607349330000|2020-12-07 13:55:30|4589.4|4586.6|4590.8|4588|4590.8|4588|4588.8|4586|68
1607349340000|2020-12-07 13:55:40|4591.1|4588.3|4591.4|4588.6|4591.8|4589|4590.8|4588|170
1607349350000|2020-12-07 13:55:50|4591.9|4589.1|4592.4|4589.6|4592.8|4590|4591.8|4589|38
1607349360000|2020-12-07 13:56:00|4592.8|4590|4593.4|4590.6|4593.4|4590.6|4591.8|4589|61
1607349370000|2020-12-07 13:56:10|4594.1|4591.3|4591.8|4589|4594.1|4591.3|4591.4|4588.6|167
1607349380000|2020-12-07 13:56:20|4591.4|4588.6|4591.8|4589|4591.8|4589|4590.8|4588|23
1607349390000|2020-12-07 13:56:30|4591.4|4588.6|4592.8|4590|4592.8|4590|4591.4|4588.6|40
1607349400000|2020-12-07 13:56:40|4592.4|4589.6|4593.4|4590.6|4593.4|4590.6|4592.4|4589.6|79
1607349410000|2020-12-07 13:56:50|4593.9|4591.1|4593.8|4591|4594.4|4591.6|4593.8|4591|33
1607349420000|2020-12-07 13:57:00|4594.1|4591.3|4594.4|4591.6|4595.4|4592.6|4594.1|4591.3|134
1607349430000|2020-12-07 13:57:10|4594.1|4591.3|4593.8|4591|4594.4|4591.6|4593.1|4590.3|149
1607349440000|2020-12-07 13:57:20|4594.1|4591.3|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|62
1607349450000|2020-12-07 13:57:30|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|233
1607349460000|2020-12-07 13:57:40|4594.4|4591.6|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|55
1607349470000|2020-12-07 13:57:50|4596.4|4593.6|4596.8|4594|4596.8|4594|4596.4|4593.6|66
1607349480000|2020-12-07 13:58:00|4596.4|4593.6|4596.9|4594.1|4597.4|4594.6|4596.4|4593.6|133
1607349490000|2020-12-07 13:58:10|4597.3|4594.5|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|24
1607349500000|2020-12-07 13:58:20|4596.9|4594.1|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|15
1607349510000|2020-12-07 13:58:30|4597.1|4594.3|4598.4|4595.6|4598.8|4596|4597.1|4594.3|111
1607349520000|2020-12-07 13:58:40|4598.1|4595.3|4597.8|4595|4598.4|4595.6|4597.1|4594.3|167
1607349530000|2020-12-07 13:58:50|4597.4|4594.6|4597.9|4595.1|4597.9|4595.1|4597.4|4594.6|10
1607349540000|2020-12-07 13:59:00|4598.1|4595.3|4598.8|4596|4598.9|4596.1|4598.1|4595.3|12
1607349550000|2020-12-07 13:59:10|4599.3|4596.5|4598.8|4596|4600.4|4597.6|4598.4|4595.6|87
1607349560000|2020-12-07 13:59:20|4599.1|4596.3|4597.4|4594.6|4599.4|4596.6|4597.4|4594.6|68
1607349570000|2020-12-07 13:59:30|4597.8|4595|4598.8|4596|4599.4|4596.6|4597.4|4594.6|59
1607349580000|2020-12-07 13:59:40|4599.3|4596.5|4599.4|4596.6|4599.8|4597|4598.8|4596|21
1607349590000|2020-12-07 13:59:50|4599.8|4597|4598.4|4595.6|4599.8|4597|4598.4|4595.6|49
1607349600000|2020-12-07 14:00:00|4597.9|4595.1|4602.4|4599.6|4602.4|4599.6|4597.9|4595.1|129
1607349610000|2020-12-07 14:00:10|4602.8|4600|4605.4|4602.6|4605.4|4602.6|4602.4|4599.6|749
1607349620000|2020-12-07 14:00:20|4605.8|4603|4611.1|4608.3|4613.4|4610.6|4605.4|4602.6|622
1607349630000|2020-12-07 14:00:30|4611.4|4608.6|4604.1|4601.3|4612.1|4609.3|4604.1|4601.3|273
1607349640000|2020-12-07 14:00:40|4604.4|4601.6|4606.1|4603.3|4606.4|4603.6|4604.4|4601.6|93
1607349650000|2020-12-07 14:00:50|4606.4|4603.6|4605.4|4602.6|4607.1|4604.3|4605.4|4602.6|82
1607349660000|2020-12-07 14:01:00|4606.4|4603.6|4608.4|4605.6|4608.4|4605.6|4604.8|4602|168
1607349670000|2020-12-07 14:01:10|4607.4|4604.6|4606.4|4603.6|4608.4|4605.6|4606.4|4603.6|80
1607349680000|2020-12-07 14:01:20|4607.1|4604.3|4610.1|4607.3|4610.1|4607.3|4607.1|4604.3|80
1607349690000|2020-12-07 14:01:30|4610.4|4607.6|4611.4|4608.6|4611.4|4608.6|4610.4|4607.6|36
1607349700000|2020-12-07 14:01:40|4611.6|4608.8|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|55
1607349710000|2020-12-07 14:01:50|4612.1|4609.3|4610.4|4607.6|4612.1|4609.3|4610.4|4607.6|111
1607349720000|2020-12-07 14:02:00|4610.6|4607.8|4612.1|4609.3|4612.4|4609.6|4610.4|4607.6|84
1607349730000|2020-12-07 14:02:10|4612.4|4609.6|4611.1|4608.3|4613.8|4611|4610.1|4607.3|98
1607349740000|2020-12-07 14:02:20|4611.4|4608.6|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|55
1607349750000|2020-12-07 14:02:30|4611.4|4608.6|4612.4|4609.6|4612.4|4609.6|4610.4|4607.6|71
1607349760000|2020-12-07 14:02:40|4612.8|4610|4614.4|4611.6|4614.4|4611.6|4612.8|4610|93
1607349770000|2020-12-07 14:02:50|4615.1|4612.3|4616.1|4613.3|4616.8|4614|4615.1|4612.3|127
1607349780000|2020-12-07 14:03:00|4615.8|4613|4616.6|4613.8|4617.4|4614.6|4615.4|4612.6|98
1607349790000|2020-12-07 14:03:10|4616.8|4614|4616.4|4613.6|4617.4|4614.6|4616.4|4613.6|62
1607349800000|2020-12-07 14:03:20|4616.8|4614|4618.4|4615.6|4618.4|4615.6|4616.4|4613.6|57
1607349810000|2020-12-07 14:03:30|4618.1|4615.3|4617.4|4614.6|4618.1|4615.3|4617.4|4614.6|73
1607349820000|2020-12-07 14:03:40|4616.4|4613.6|4616.4|4613.6|4617.4|4614.6|4615.4|4612.6|124
1607349830000|2020-12-07 14:03:50|4616.9|4614.1|4616.4|4613.6|4617.4|4614.6|4616.4|4613.6|28
1607349840000|2020-12-07 14:04:00|4616.8|4614|4617.4|4614.6|4617.4|4614.6|4616.1|4613.3|33
1607349850000|2020-12-07 14:04:10|4617.1|4614.3|4617.4|4614.6|4617.4|4614.6|4616.4|4613.6|15
1607349860000|2020-12-07 14:04:20|||||||||54
1607349870000|2020-12-07 14:04:30|4618.1|4615.3|4617.4|4614.6|4618.1|4615.3|4616.4|4613.6|94
1607349880000|2020-12-07 14:04:40|4617.6|4614.8|4618.1|4615.3|4618.4|4615.6|4617.4|4614.6|47
1607349890000|2020-12-07 14:04:50|4618.4|4615.6|4616.4|4613.6|4618.4|4615.6|4616.4|4613.6|113
1607349900000|2020-12-07 14:05:00|4617.4|4614.6|4616.4|4613.6|4617.4|4614.6|4616.4|4613.6|100
1607349910000|2020-12-07 14:05:10|4616.1|4613.3|4615.4|4612.6|4617.1|4614.3|4615.1|4612.3|93
1607349920000|2020-12-07 14:05:20|4615.1|4612.3|4617.4|4614.6|4617.4|4614.6|4615.1|4612.3|67
1607349930000|2020-12-07 14:05:30|4617.1|4614.3|4618.4|4615.6|4621.4|4618.6|4617.1|4614.3|184
1607349940000|2020-12-07 14:05:40|4618.1|4615.3|4617.4|4614.6|4619.1|4616.3|4617.1|4614.3|42
1607349950000|2020-12-07 14:05:50|4617.1|4614.3|4618.4|4615.6|4619.4|4616.6|4617.1|4614.3|55
1607349960000|2020-12-07 14:06:00|4618.1|4615.3|4618.1|4615.3|4620.1|4617.3|4617.1|4614.3|149
1607349970000|2020-12-07 14:06:10|4618.4|4615.6|4618.4|4615.6|4619.1|4616.3|4618.4|4615.6|48
1607349980000|2020-12-07 14:06:20|4618.8|4616|4618.6|4615.8|4620.1|4617.3|4618.4|4615.6|49
1607349990000|2020-12-07 14:06:30|4618.4|4615.6|4621.1|4618.3|4621.4|4618.6|4618.4|4615.6|56
1607350000000|2020-12-07 14:06:40|4620.8|4618|4618.8|4616|4621.4|4618.6|4618.4|4615.6|99
1607350010000|2020-12-07 14:06:50|4619.4|4616.6|4619.4|4616.6|4620.1|4617.3|4619.1|4616.3|22
1607350020000|2020-12-07 14:07:00|4619.1|4616.3|4620.8|4618|4621.8|4619|4619.1|4616.3|79
1607350030000|2020-12-07 14:07:10|4620.6|4617.8|4622.1|4619.3|4622.8|4620|4619.8|4617|125
1607350040000|2020-12-07 14:07:20|4621.8|4619|4620.1|4617.3|4622.1|4619.3|4620.1|4617.3|48
1607350050000|2020-12-07 14:07:30|4619.8|4617|4619.4|4616.6|4620.9|4618.1|4618.8|4616|108
1607350060000|2020-12-07 14:07:40|4619.1|4616.3|4619.1|4616.3|4620.6|4617.8|4618.8|4616|54
1607350070000|2020-12-07 14:07:50|4619.4|4616.6|4617.8|4615|4619.4|4616.6|4617.1|4614.3|42
1607350080000|2020-12-07 14:08:00|4618.1|4615.3|4617.8|4615|4618.1|4615.3|4617.1|4614.3|40
1607350090000|2020-12-07 14:08:10|4618.1|4615.3|4617.8|4615|4618.1|4615.3|4617.4|4614.6|36
1607350100000|2020-12-07 14:08:20|4617.4|4614.6|4616.4|4613.6|4617.8|4615|4616.1|4613.3|49
1607350110000|2020-12-07 14:08:30|4616.1|4613.3|4615.1|4612.3|4616.4|4613.6|4615.1|4612.3|44
1607350120000|2020-12-07 14:08:40|4615.3|4612.5|4614.6|4611.8|4615.8|4613|4614.1|4611.3|56
1607350130000|2020-12-07 14:08:50|4614.4|4611.6|4614.1|4611.3|4615.1|4612.3|4614.1|4611.3|20
1607350140000|2020-12-07 14:09:00|4613.8|4611|4614.4|4611.6|4614.8|4612|4612.4|4609.6|89
1607350150000|2020-12-07 14:09:10|4614.8|4612|4616.8|4614|4616.8|4614|4614.8|4612|103
1607350160000|2020-12-07 14:09:20|4617.1|4614.3|4614.6|4611.8|4617.1|4614.3|4614.4|4611.6|63
1607350170000|2020-12-07 14:09:30|4614.8|4612|4614.1|4611.3|4614.8|4612|4613.1|4610.3|26
1607350180000|2020-12-07 14:09:40|4614.4|4611.6|4614.1|4611.3|4615.4|4612.6|4614.1|4611.3|14
1607350190000|2020-12-07 14:09:50|4614.4|4611.6|4613.1|4610.3|4614.8|4612|4612.8|4610|33
1607350200000|2020-12-07 14:10:00|4613.4|4610.6|4614.4|4611.6|4614.6|4611.8|4612.4|4609.6|44
1607350210000|2020-12-07 14:10:10|4614.1|4611.3|4614.1|4611.3|4614.6|4611.8|4614.1|4611.3|15
1607350220000|2020-12-07 14:10:20|||||||||7
1607350230000|2020-12-07 14:10:30|4614.4|4611.6|4616.1|4613.3|4616.1|4613.3|4614.4|4611.6|28
1607350240000|2020-12-07 14:10:40|4616.4|4613.6|4615.1|4612.3|4616.8|4614|4615.1|4612.3|57
1607350250000|2020-12-07 14:10:50|4614.8|4612|4615.4|4612.6|4616.1|4613.3|4614.1|4611.3|196
1607350260000|2020-12-07 14:11:00|4614.4|4611.6|4614.1|4611.3|4614.8|4612|4613.8|4611|58
1607350270000|2020-12-07 14:11:10|4613.8|4611|4614.1|4611.3|4614.1|4611.3|4613.4|4610.6|70
1607350280000|2020-12-07 14:11:20|4613.8|4611|4613.8|4611|4614.1|4611.3|4613.6|4610.8|26
1607350290000|2020-12-07 14:11:30|4613.6|4610.8|4614.1|4611.3|4614.1|4611.3|4612.8|4610|23
1607350300000|2020-12-07 14:11:40|4613.4|4610.6|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|120
1607350310000|2020-12-07 14:11:50|4613.6|4610.8|4613.1|4610.3|4613.6|4610.8|4612.8|4610|3
1607350320000|2020-12-07 14:12:00|4612.8|4610|4610.1|4607.3|4612.8|4610|4609.8|4607|105
1607350330000|2020-12-07 14:12:10|4610.4|4607.6|4611.4|4608.6|4611.4|4608.6|4610.1|4607.3|59
1607350340000|2020-12-07 14:12:20|4611.1|4608.3|4611.4|4608.6|4611.4|4608.6|4610.6|4607.8|18
1607350350000|2020-12-07 14:12:30|4611.8|4609|4612.1|4609.3|4612.1|4609.3|4611.8|4609|15
1607350360000|2020-12-07 14:12:40|4612.4|4609.6|4612.1|4609.3|4612.5|4609.7|4612.1|4609.3|43
1607350370000|2020-12-07 14:12:50|4612.4|4609.6|4613.1|4610.3|4613.1|4610.3|4612.4|4609.6|9
1607350380000|2020-12-07 14:13:00|4613.4|4610.6|4613.4|4610.6|4614.1|4611.3|4613.4|4610.6|55
1607350390000|2020-12-07 14:13:10|4613.8|4611|4614.1|4611.3|4614.4|4611.6|4613.8|4611|12
1607350400000|2020-12-07 14:13:20|4613.8|4611|4611.8|4609|4613.8|4611|4611.4|4608.6|61
1607350410000|2020-12-07 14:13:30|4611.4|4608.6|4611.1|4608.3|4612.1|4609.3|4610.8|4608|48
1607350420000|2020-12-07 14:13:40|4611.4|4608.6|4611.1|4608.3|4611.4|4608.6|4610.4|4607.6|58
1607350430000|2020-12-07 14:13:50|4610.8|4608|4611.4|4608.6|4611.4|4608.6|4610.4|4607.6|17
1607350440000|2020-12-07 14:14:00|4611.6|4608.8|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|15
1607350450000|2020-12-07 14:14:10|4612.1|4609.3|4607.8|4605|4612.1|4609.3|4607.8|4605|79
1607350460000|2020-12-07 14:14:20|4608.1|4605.3|4608.1|4605.3|4608.8|4606|4607.8|4605|38
1607350470000|2020-12-07 14:14:30|4608.4|4605.6|4607.4|4604.6|4608.4|4605.6|4607.4|4604.6|37
1607350480000|2020-12-07 14:14:40|4607.1|4604.3|4609.1|4606.3|4609.4|4606.6|4607.1|4604.3|35
1607350490000|2020-12-07 14:14:50|4608.8|4606|4608.1|4605.3|4608.8|4606|4607.1|4604.3|25
1607350500000|2020-12-07 14:15:00|4607.9|4605.1|4609.1|4606.3|4609.1|4606.3|4607.4|4604.6|29
1607350510000|2020-12-07 14:15:10|4609.4|4606.6|4609.8|4607|4609.8|4607|4608.4|4605.6|22
1607350520000|2020-12-07 14:15:20|4609.4|4606.6|4609.6|4606.8|4609.8|4607|4609.1|4606.3|18
1607350530000|2020-12-07 14:15:30|4609.4|4606.6|4609.1|4606.3|4609.8|4607|4609.1|4606.3|19
1607350540000|2020-12-07 14:15:40|4609.8|4607|4611.4|4608.6|4611.4|4608.6|4609.8|4607|62
1607350550000|2020-12-07 14:15:50|4611.6|4608.8|4612.4|4609.6|4612.4|4609.6|4611.6|4608.8|30
1607350560000|2020-12-07 14:16:00|4612.1|4609.3|4612.1|4609.3|4612.4|4609.6|4611.4|4608.6|21
1607350570000|2020-12-07 14:16:10|4611.4|4608.6|4612.4|4609.6|4612.4|4609.6|4611.4|4608.6|22
1607350580000|2020-12-07 14:16:20|4612.1|4609.3|4610.4|4607.6|4612.1|4609.3|4610.4|4607.6|30
1607350590000|2020-12-07 14:16:30|4610.8|4608|4609.1|4606.3|4611.1|4608.3|4609.1|4606.3|54
1607350600000|2020-12-07 14:16:40|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|4609.4|4606.6|13
1607350610000|2020-12-07 14:16:50|4610.1|4607.3|4609.1|4606.3|4610.1|4607.3|4609.1|4606.3|21
1607350620000|2020-12-07 14:17:00|4608.9|4606.1|4609.1|4606.3|4609.1|4606.3|4607.8|4605|71
1607350630000|2020-12-07 14:17:10|4608.8|4606|4608.4|4605.6|4608.8|4606|4608.1|4605.3|8
1607350640000|2020-12-07 14:17:20|4608.6|4605.8|4608.1|4605.3|4608.6|4605.8|4608.1|4605.3|13
1607350650000|2020-12-07 14:17:30|4607.4|4604.6|4606.1|4603.3|4607.4|4604.6|4606.1|4603.3|86
1607350660000|2020-12-07 14:17:40|4606.4|4603.6|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|25
1607350670000|2020-12-07 14:17:50|4606.8|4604|4605.1|4602.3|4606.8|4604|4604.8|4602|275
1607350680000|2020-12-07 14:18:00|4605.4|4602.6|4605.1|4602.3|4605.8|4603|4605.1|4602.3|51
1607350690000|2020-12-07 14:18:10|4604.8|4602|4604.4|4601.6|4605.8|4603|4603.8|4601|67
1607350700000|2020-12-07 14:18:20|4604.1|4601.3|4604.1|4601.3|4604.4|4601.6|4603.4|4600.6|33
1607350710000|2020-12-07 14:18:30|4603.8|4601|4603.1|4600.3|4603.8|4601|4601.6|4598.8|226
1607350720000|2020-12-07 14:18:40|4602.1|4599.3|4603.1|4600.3|4603.8|4601|4602.1|4599.3|96
1607350730000|2020-12-07 14:18:50|4603.4|4600.6|4604.1|4601.3|4604.4|4601.6|4603.1|4600.3|12
1607350740000|2020-12-07 14:19:00|4603.8|4601|4604.1|4601.3|4604.8|4602|4603.4|4600.6|50
1607350750000|2020-12-07 14:19:10|4604.3|4601.5|4604.8|4602|4605.8|4603|4604.1|4601.3|23
1607350760000|2020-12-07 14:19:20|4604.5|4601.7|4604.8|4602|4605.1|4602.3|4604.1|4601.3|62
1607350770000|2020-12-07 14:19:30|4605.1|4602.3|4604.1|4601.3|4605.6|4602.8|4603.8|4601|24
1607350780000|2020-12-07 14:19:40|4603.8|4601|4604.1|4601.3|4604.1|4601.3|4603.8|4601|12
1607350790000|2020-12-07 14:19:50|4603.4|4600.6|4602.8|4600|4603.8|4601|4602.8|4600|56
1607350800000|2020-12-07 14:20:00|4602.4|4599.6|4602.8|4600|4602.8|4600|4602.4|4599.6|22
1607350810000|2020-12-07 14:20:10|4603.1|4600.3|4603.1|4600.3|4603.4|4600.6|4602.4|4599.6|43
1607350820000|2020-12-07 14:20:20|4602.8|4600|4602.8|4600|4603.4|4600.6|4602.8|4600|17
1607350830000|2020-12-07 14:20:30|4603.1|4600.3|4602.1|4599.3|4603.8|4601|4602.1|4599.3|23
1607350840000|2020-12-07 14:20:40|4601.8|4599|4602.1|4599.3|4602.1|4599.3|4601.8|4599|13
1607350850000|2020-12-07 14:20:50|4602.6|4599.8|4601.6|4598.8|4603.4|4600.6|4601.4|4598.6|60
1607350860000|2020-12-07 14:21:00|4601.8|4599|4600.1|4597.3|4602.4|4599.6|4600.1|4597.3|38
1607350870000|2020-12-07 14:21:10|4599.8|4597|4599.8|4597|4600.1|4597.3|4598.6|4595.8|112
1607350880000|2020-12-07 14:21:20|4599.4|4596.6|4598.8|4596|4599.8|4597|4598.8|4596|24
1607350890000|2020-12-07 14:21:30|4599.1|4596.3|4601.1|4598.3|4601.4|4598.6|4599.1|4596.3|72
1607350900000|2020-12-07 14:21:40|4600.8|4598|4601.1|4598.3|4601.1|4598.3|4600.8|4598|5
1607350910000|2020-12-07 14:21:50|4601.3|4598.5|4601.1|4598.3|4602.8|4600|4601.1|4598.3|60
1607350920000|2020-12-07 14:22:00|4601.4|4598.6|4601.1|4598.3|4601.8|4599|4601.1|4598.3|18
1607350930000|2020-12-07 14:22:10|4601.3|4598.5|4598.1|4595.3|4602.1|4599.3|4598.1|4595.3|66
1607350940000|2020-12-07 14:22:20|4598.4|4595.6|4598.1|4595.3|4599.1|4596.3|4598.1|4595.3|66
1607350950000|2020-12-07 14:22:30|4597.8|4595|4598.4|4595.6|4598.4|4595.6|4597.8|4595|10
1607350960000|2020-12-07 14:22:40|4598.8|4596|4598.8|4596|4598.8|4596|4598.8|4596|24
1607350970000|2020-12-07 14:22:50|4599.4|4596.6|4597.1|4594.3|4599.4|4596.6|4597.1|4594.3|191
1607350980000|2020-12-07 14:23:00|4596.4|4593.6|4596.1|4593.3|4596.4|4593.6|4595.8|4593|108
1607350990000|2020-12-07 14:23:10|4596.4|4593.6|4597.1|4594.3|4597.4|4594.6|4596.1|4593.3|12
1607351000000|2020-12-07 14:23:20|4597.4|4594.6|4599.1|4596.3|4599.1|4596.3|4597.4|4594.6|22
1607351010000|2020-12-07 14:23:30|||||||||8
1607351020000|2020-12-07 14:23:40|4598.4|4595.6|4598.1|4595.3|4598.4|4595.6|4597.8|4595|21
1607351030000|2020-12-07 14:23:50|4599.1|4596.3|4598.1|4595.3|4599.1|4596.3|4598.1|4595.3|21
1607351040000|2020-12-07 14:24:00|4598.4|4595.6|4599.1|4596.3|4599.1|4596.3|4598.4|4595.6|27
1607351050000|2020-12-07 14:24:10|4598.4|4595.6|4599.8|4597|4599.8|4597|4598.4|4595.6|35
1607351060000|2020-12-07 14:24:20|4599.4|4596.6|4600.1|4597.3|4600.5|4597.7|4599.4|4596.6|12
1607351070000|2020-12-07 14:24:30|4600.5|4597.7|4600.5|4597.7|4601.1|4598.3|4600.5|4597.7|37
1607351080000|2020-12-07 14:24:40|4601.1|4598.3|4600.5|4597.7|4601.5|4598.7|4600.5|4597.7|19
1607351090000|2020-12-07 14:24:50|4600.8|4598|4601.1|4598.3|4601.1|4598.3|4600.5|4597.7|11
1607351100000|2020-12-07 14:25:00|4600.8|4598|4601.1|4598.3|4601.5|4598.7|4600.5|4597.7|12
1607351110000|2020-12-07 14:25:10|4601.5|4598.7|4600.8|4598|4601.5|4598.7|4600.5|4597.7|157
1607351120000|2020-12-07 14:25:20|4600.6|4597.8|4599.5|4596.7|4600.6|4597.8|4599.5|4596.7|21
1607351130000|2020-12-07 14:25:30|4599.1|4596.3|4599.6|4596.8|4599.6|4596.8|4598.8|4596|9
1607351140000|2020-12-07 14:25:40|4599.8|4597|4600.5|4597.7|4600.8|4598|4599.8|4597|14
1607351150000|2020-12-07 14:25:50|4600.6|4597.8|4601.1|4598.3|4601.5|4598.7|4600.6|4597.8|38
1607351160000|2020-12-07 14:26:00|4601.5|4598.7|4601.1|4598.3|4601.5|4598.7|4600.8|4598|9
1607351170000|2020-12-07 14:26:10|4600.8|4598|4600.5|4597.7|4600.8|4598|4600.1|4597.3|24
1607351180000|2020-12-07 14:26:20|||||||||7
1607351190000|2020-12-07 14:26:30|4600.1|4597.3|4598.1|4595.3|4600.1|4597.3|4597.1|4594.3|73
1607351200000|2020-12-07 14:26:40|4598.5|4595.7|4599.1|4596.3|4599.1|4596.3|4598.1|4595.3|22
1607351210000|2020-12-07 14:26:50|4599.5|4596.7|4599.1|4596.3|4599.5|4596.7|4599.1|4596.3|3
1607351220000|2020-12-07 14:27:00|4599.5|4596.7|4599.1|4596.3|4599.5|4596.7|4598.5|4595.7|34
1607351230000|2020-12-07 14:27:10|4599.5|4596.7|4598.1|4595.3|4599.5|4596.7|4598.1|4595.3|14
1607351240000|2020-12-07 14:27:20|4598.5|4595.7|4598.5|4595.7|4599.1|4596.3|4598.1|4595.3|97
1607351250000|2020-12-07 14:27:30|4597.5|4594.7|4598.1|4595.3|4598.1|4595.3|4597.5|4594.7|108
1607351260000|2020-12-07 14:27:40|4598.5|4595.7|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|19
1607351270000|2020-12-07 14:27:50|4597.1|4594.3|4597.1|4594.3|4597.5|4594.7|4596.8|4594|21
1607351280000|2020-12-07 14:28:00|4596.6|4593.8|4596.1|4593.3|4597.1|4594.3|4595.8|4593|64
1607351290000|2020-12-07 14:28:10|4595.8|4593|4595.8|4593|4596.1|4593.3|4595.5|4592.7|59
1607351300000|2020-12-07 14:28:20|4595.5|4592.7|4596.1|4593.3|4596.5|4593.7|4595.5|4592.7|32
1607351310000|2020-12-07 14:28:30|4596|4593.2|4595.8|4593|4596|4593.2|4595.5|4592.7|20
1607351320000|2020-12-07 14:28:40|4596.1|4593.3|4597.8|4595|4597.8|4595|4596.1|4593.3|46
1607351330000|2020-12-07 14:28:50|4597.6|4594.8|4597.1|4594.3|4597.8|4595|4597.1|4594.3|28
1607351340000|2020-12-07 14:29:00|4596.8|4594|4596.5|4593.7|4597.5|4594.7|4596.1|4593.3|15
1607351350000|2020-12-07 14:29:10|4596.1|4593.3|4597.1|4594.3|4597.5|4594.7|4596.1|4593.3|25
1607351360000|2020-12-07 14:29:20|4597.5|4594.7|4597.1|4594.3|4597.5|4594.7|4597.1|4594.3|3
1607351370000|2020-12-07 14:29:30|4596.8|4594|4596.1|4593.3|4597.5|4594.7|4596.1|4593.3|55
1607351380000|2020-12-07 14:29:40|4596.5|4593.7|4595.5|4592.7|4596.5|4593.7|4595.5|4592.7|44
1607351390000|2020-12-07 14:29:50|4595.8|4593|4595.8|4593|4596.8|4594|4595.8|4593|32
1607351400000|2020-12-07 14:30:00|4595.6|4592.8|4594.1|4591.3|4595.8|4593|4593.8|4591|61
1607351410000|2020-12-07 14:30:10|4593.8|4591|4593.1|4590.3|4594.8|4592|4593.1|4590.3|96
1607351420000|2020-12-07 14:30:20|4594.1|4591.3|4594.1|4591.3|4594.6|4591.8|4593.8|4591|61
1607351430000|2020-12-07 14:30:30|4594.5|4591.7|4594.1|4591.3|4594.5|4591.7|4594.1|4591.3|5
1607351440000|2020-12-07 14:30:40|4594.5|4591.7|4594.1|4591.3|4594.5|4591.7|4594.1|4591.3|5
1607351450000|2020-12-07 14:30:50|4593.8|4591|4593.1|4590.3|4594.8|4592|4593.1|4590.3|33
1607351460000|2020-12-07 14:31:00|4592.1|4589.3|4593.1|4590.3|4593.1|4590.3|4591.8|4589|89
1607351470000|2020-12-07 14:31:10|4593.8|4591|4594.1|4591.3|4595.5|4592.7|4593.8|4591|27
1607351480000|2020-12-07 14:31:20|4594.5|4591.7|4594.1|4591.3|4594.8|4592|4594.1|4591.3|16
1607351490000|2020-12-07 14:31:30|4594.5|4591.7|4597.1|4594.3|4597.1|4594.3|4594.1|4591.3|63
1607351500000|2020-12-07 14:31:40|4597.5|4594.7|4596.8|4594|4598.8|4596|4596.8|4594|49
1607351510000|2020-12-07 14:31:50|4597.1|4594.3|4594.8|4592|4597.1|4594.3|4594.8|4592|60
1607351520000|2020-12-07 14:32:00|4595.5|4592.7|4596.8|4594|4597.1|4594.3|4595.5|4592.7|554
1607351530000|2020-12-07 14:32:10|4597.1|4594.3|4596.1|4593.3|4597.1|4594.3|4595.8|4593|59
1607351540000|2020-12-07 14:32:20|4595.8|4593|4594.8|4592|4595.8|4593|4594.1|4591.3|45
1607351550000|2020-12-07 14:32:30|4594.5|4591.7|4594.5|4591.7|4594.8|4592|4593.6|4590.8|61
1607351560000|2020-12-07 14:32:40|4594.1|4591.3|4594.1|4591.3|4594.8|4592|4593.5|4590.7|19
1607351570000|2020-12-07 14:32:50|4594.5|4591.7|4594.5|4591.7|4594.8|4592|4593.8|4591|37
1607351580000|2020-12-07 14:33:00|4594.8|4592|4595.5|4592.7|4595.8|4593|4594.8|4592|46
1607351590000|2020-12-07 14:33:10|4595.1|4592.3|4595.8|4593|4595.8|4593|4595.1|4592.3|21
1607351600000|2020-12-07 14:33:20|4596.1|4593.3|4597.8|4595|4598.1|4595.3|4596.1|4593.3|47
1607351610000|2020-12-07 14:33:30|4598.5|4595.7|4599.8|4597|4600.1|4597.3|4598.5|4595.7|39
1607351620000|2020-12-07 14:33:40|4599.6|4596.8|4598.1|4595.3|4599.8|4597|4597.8|4595|31
1607351630000|2020-12-07 14:33:50|4597.5|4594.7|4598.5|4595.7|4598.8|4596|4597.1|4594.3|46
1607351640000|2020-12-07 14:34:00|4598.1|4595.3|4598.1|4595.3|4599.5|4596.7|4598.1|4595.3|19
1607351650000|2020-12-07 14:34:10|4597.8|4595|4598.1|4595.3|4598.1|4595.3|4597.1|4594.3|31
1607351660000|2020-12-07 14:34:20|4597.8|4595|4598.1|4595.3|4598.1|4595.3|4597.1|4594.3|12
1607351670000|2020-12-07 14:34:30|4597.8|4595|4598.1|4595.3|4598.8|4596|4597.8|4595|12
1607351680000|2020-12-07 14:34:40|4598.5|4595.7|4599.1|4596.3|4599.1|4596.3|4598.5|4595.7|33
1607351690000|2020-12-07 14:34:50|4599.5|4596.7|4599.1|4596.3|4599.5|4596.7|4598.1|4595.3|41
1607351700000|2020-12-07 14:35:00|4598.8|4596|4597.1|4594.3|4598.8|4596|4595.1|4592.3|61
1607351710000|2020-12-07 14:35:10|4596.8|4594|4596.5|4593.7|4596.8|4594|4596.1|4593.3|30
1607351720000|2020-12-07 14:35:20|4596.1|4593.3|4598.1|4595.3|4598.5|4595.7|4596.1|4593.3|35
1607351730000|2020-12-07 14:35:30|4597.8|4595|4597.8|4595|4598.5|4595.7|4597.5|4594.7|25
1607351740000|2020-12-07 14:35:40|4597.5|4594.7|4598.5|4595.7|4598.8|4596|4597.1|4594.3|17
1607351750000|2020-12-07 14:35:50|4598.1|4595.3|4598.1|4595.3|4598.8|4596|4597.5|4594.7|39
1607351760000|2020-12-07 14:36:00|4598.8|4596|4598.1|4595.3|4598.8|4596|4598.1|4595.3|15
1607351770000|2020-12-07 14:36:10|4597.8|4595|4597.5|4594.7|4598.8|4596|4597.5|4594.7|23
1607351780000|2020-12-07 14:36:20|4596.8|4594|4596.1|4593.3|4596.8|4594|4595.8|4593|42
1607351790000|2020-12-07 14:36:30|4595.1|4592.3|4593.5|4590.7|4595.1|4592.3|4593.1|4590.3|37
1607351800000|2020-12-07 14:36:40|4593.1|4590.3|4593.1|4590.3|4593.8|4591|4593.1|4590.3|39
1607351810000|2020-12-07 14:36:50|4593.5|4590.7|4593.1|4590.3|4594.5|4591.7|4593.1|4590.3|69
1607351820000|2020-12-07 14:37:00|4593.5|4590.7|4592.1|4589.3|4593.5|4590.7|4591.8|4589|74
1607351830000|2020-12-07 14:37:10|4592.5|4589.7|4593.6|4590.8|4594.5|4591.7|4591.8|4589|112
1607351840000|2020-12-07 14:37:20|4593.8|4591|4593.1|4590.3|4594.1|4591.3|4592.5|4589.7|114
1607351850000|2020-12-07 14:37:30|4592.5|4589.7|4592.5|4589.7|4592.8|4590|4591.8|4589|41
1607351860000|2020-12-07 14:37:40|4592.6|4589.8|4592.5|4589.7|4592.8|4590|4591.5|4588.7|44
1607351870000|2020-12-07 14:37:50|4592.1|4589.3|4589.5|4586.7|4592.1|4589.3|4589.1|4586.3|107
1607351880000|2020-12-07 14:38:00|4589.6|4586.8|4590.1|4587.3|4590.5|4587.7|4588.5|4585.7|58
1607351890000|2020-12-07 14:38:10|4589.8|4587|4589.8|4587|4590.1|4587.3|4589.5|4586.7|47
1607351900000|2020-12-07 14:38:20|4590.1|4587.3|4589.1|4586.3|4591.1|4588.3|4589.1|4586.3|40
1607351910000|2020-12-07 14:38:30|4589.5|4586.7|4589.1|4586.3|4590.1|4587.3|4588.8|4586|29
1607351920000|2020-12-07 14:38:40|4588.8|4586|4588.1|4585.3|4589.1|4586.3|4587.8|4585|91
1607351930000|2020-12-07 14:38:50|4588.5|4585.7|4586.8|4584|4588.5|4585.7|4586.1|4583.3|96
1607351940000|2020-12-07 14:39:00|4587.1|4584.3|4587.1|4584.3|4587.8|4585|4587.1|4584.3|35
1607351950000|2020-12-07 14:39:10|4586.5|4583.7|4587.8|4585|4588.1|4585.3|4586.1|4583.3|52
1607351960000|2020-12-07 14:39:20|4588.1|4585.3|4587.1|4584.3|4588.5|4585.7|4586.5|4583.7|107
1607351970000|2020-12-07 14:39:30|4587.6|4584.8|4584.6|4581.8|4587.6|4584.8|4584.5|4581.7|82
1607351980000|2020-12-07 14:39:40|4584.5|4581.7|4585.5|4582.7|4585.8|4583|4583.8|4581|93
1607351990000|2020-12-07 14:39:50|4585.1|4582.3|4584.1|4581.3|4585.1|4582.3|4583.1|4580.3|111
1607352000000|2020-12-07 14:40:00|4583.8|4581|4583.1|4580.3|4583.8|4581|4582.1|4579.3|90
1607352010000|2020-12-07 14:40:10|4583.5|4580.7|4583.1|4580.3|4583.5|4580.7|4583.1|4580.3|44
1607352020000|2020-12-07 14:40:20|4582.8|4580|4583.8|4581|4583.8|4581|4582.8|4580|77
1607352030000|2020-12-07 14:40:30|4584.1|4581.3|4582.8|4580|4584.5|4581.7|4582.8|4580|14
1607352040000|2020-12-07 14:40:40|4583.1|4580.3|4584.1|4581.3|4584.1|4581.3|4581.8|4579|76
1607352050000|2020-12-07 14:40:50|4584.5|4581.7|4583.5|4580.7|4584.5|4581.7|4583.1|4580.3|32
1607352060000|2020-12-07 14:41:00|4583.6|4580.8|4583.8|4581|4584.5|4581.7|4583.1|4580.3|40
1607352070000|2020-12-07 14:41:10|4584.1|4581.3|4583.8|4581|4584.5|4581.7|4582.8|4580|79
1607352080000|2020-12-07 14:41:20|4583.5|4580.7|4581.8|4579|4583.5|4580.7|4581.1|4578.3|68
1607352090000|2020-12-07 14:41:30|4582.1|4579.3|4582.6|4579.8|4583.1|4580.3|4581.8|4579|64
1607352100000|2020-12-07 14:41:40|4582.8|4580|4582.6|4579.8|4582.8|4580|4582.1|4579.3|14
1607352110000|2020-12-07 14:41:50|4582.8|4580|4582.1|4579.3|4582.8|4580|4581.5|4578.7|93
1607352120000|2020-12-07 14:42:00|4581.1|4578.3|4582.1|4579.3|4582.1|4579.3|4580.8|4578|21
1607352130000|2020-12-07 14:42:10|4582.5|4579.7|4581.1|4578.3|4582.5|4579.7|4580.8|4578|41
1607352140000|2020-12-07 14:42:20|4580.8|4578|4580.8|4578|4581.1|4578.3|4580.8|4578|17
1607352150000|2020-12-07 14:42:30|4581.1|4578.3|4580.5|4577.7|4581.1|4578.3|4577.8|4575|202
1607352160000|2020-12-07 14:42:40|4581.1|4578.3|4581.1|4578.3|4582.1|4579.3|4580.6|4577.8|70
1607352170000|2020-12-07 14:42:50|4582.1|4579.3|4583.1|4580.3|4583.1|4580.3|4581.8|4579|41
1607352180000|2020-12-07 14:43:00|4583.8|4581|4583.1|4580.3|4584.1|4581.3|4583.1|4580.3|47
1607352190000|2020-12-07 14:43:10|4582.8|4580|4583.1|4580.3|4584.5|4581.7|4582.8|4580|61
1607352200000|2020-12-07 14:43:20|4583.5|4580.7|4583.8|4581|4583.8|4581|4582.8|4580|30
1607352210000|2020-12-07 14:43:30|4584.1|4581.3|4585.5|4582.7|4586.1|4583.3|4583.8|4581|83
1607352220000|2020-12-07 14:43:40|4585.1|4582.3|4584.8|4582|4586.3|4583.5|4584.1|4581.3|160
1607352230000|2020-12-07 14:43:50|4583.8|4581|4584.6|4581.8|4584.8|4582|4583.8|4581|35
1607352240000|2020-12-07 14:44:00|4584.8|4582|4583.8|4581|4584.8|4582|4582.8|4580|117
1607352250000|2020-12-07 14:44:10|4584.1|4581.3|4583.8|4581|4584.1|4581.3|4583.8|4581|15
1607352260000|2020-12-07 14:44:20|4584.1|4581.3|4583.1|4580.3|4584.1|4581.3|4582.8|4580|45
1607352270000|2020-12-07 14:44:30|4582.8|4580|4581.8|4579|4582.8|4580|4581.5|4578.7|98
1607352280000|2020-12-07 14:44:40|4582.1|4579.3|4582.5|4579.7|4583.1|4580.3|4581.8|4579|52
1607352290000|2020-12-07 14:44:50|4582.1|4579.3|4581.5|4578.7|4582.8|4580|4581.5|4578.7|65
1607352300000|2020-12-07 14:45:00|4581.6|4578.8|4580.1|4577.3|4581.8|4579|4579.8|4577|68
1607352310000|2020-12-07 14:45:10|4579.5|4576.7|4579.5|4576.7|4580.1|4577.3|4579.1|4576.3|32
1607352320000|2020-12-07 14:45:20|4579.1|4576.3|4578.8|4576|4579.1|4576.3|4578.5|4575.7|45
1607352330000|2020-12-07 14:45:30|4579.1|4576.3|4579.8|4577|4580.1|4577.3|4578.8|4576|69
1607352340000|2020-12-07 14:45:40|4579.5|4576.7|4579.1|4576.3|4579.5|4576.7|4578.1|4575.3|31
1607352350000|2020-12-07 14:45:50|4578.8|4576|4579.1|4576.3|4579.1|4576.3|4578.1|4575.3|31
1607352360000|2020-12-07 14:46:00|4578.8|4576|4579.6|4576.8|4579.8|4577|4578.5|4575.7|70
1607352370000|2020-12-07 14:46:10|4579.8|4577|4581.1|4578.3|4581.1|4578.3|4578.8|4576|50
1607352380000|2020-12-07 14:46:20|4581.8|4579|4583.1|4580.3|4583.1|4580.3|4581.8|4579|42
1607352390000|2020-12-07 14:46:30|4582.8|4580|4583.8|4581|4583.8|4581|4581.8|4579|67
1607352400000|2020-12-07 14:46:40|4583.1|4580.3|4584.1|4581.3|4584.1|4581.3|4583.1|4580.3|31
1607352410000|2020-12-07 14:46:50|4584.5|4581.7|4584.1|4581.3|4584.5|4581.7|4583.8|4581|21
1607352420000|2020-12-07 14:47:00|4583.8|4581|4586.8|4584|4586.8|4584|4583.8|4581|126
1607352430000|2020-12-07 14:47:10|4587.1|4584.3|4585.8|4583|4587.8|4585|4585.8|4583|140
1607352440000|2020-12-07 14:47:20|4586.1|4583.3|4584.8|4582|4586.1|4583.3|4584.1|4581.3|38
1607352450000|2020-12-07 14:47:30|4585.1|4582.3|4585.1|4582.3|4585.1|4582.3|4583.8|4581|21
1607352460000|2020-12-07 14:47:40|4585.8|4583|4584.1|4581.3|4585.8|4583|4584.1|4581.3|51
1607352470000|2020-12-07 14:47:50|4584.5|4581.7|4584.1|4581.3|4584.5|4581.7|4583.8|4581|9
1607352480000|2020-12-07 14:48:00|4583.8|4581|4584.1|4581.3|4584.5|4581.7|4583.5|4580.7|54
1607352490000|2020-12-07 14:48:10|4584.5|4581.7|4581.8|4579|4585.1|4582.3|4581.5|4578.7|73
1607352500000|2020-12-07 14:48:20|4581.6|4578.8|4584.3|4581.5|4584.3|4581.5|4581.5|4578.7|70
1607352510000|2020-12-07 14:48:30|4584.1|4581.3|4584.3|4581.5|4584.8|4582|4584.1|4581.3|67
1607352520000|2020-12-07 14:48:40|4584.6|4581.8|4583.8|4581|4585.8|4583|4583.8|4581|45
1607352530000|2020-12-07 14:48:50|4583.5|4580.7|4583.8|4581|4584.1|4581.3|4583.5|4580.7|41
1607352540000|2020-12-07 14:49:00|4584.1|4581.3|4583.8|4581|4584.1|4581.3|4582.6|4579.8|47
1607352550000|2020-12-07 14:49:10|4583.5|4580.7|4581.6|4578.8|4583.8|4581|4581.6|4578.8|83
1607352560000|2020-12-07 14:49:20|4581.8|4579|4580.1|4577.3|4581.8|4579|4580.1|4577.3|41
1607352570000|2020-12-07 14:49:30|4579.8|4577|4580.1|4577.3|4580.8|4578|4579.5|4576.7|54
1607352580000|2020-12-07 14:49:40|4579.8|4577|4579.1|4576.3|4579.8|4577|4579.1|4576.3|53
1607352590000|2020-12-07 14:49:50|4579.8|4577|4581.8|4579|4581.8|4579|4579.1|4576.3|46
1607352600000|2020-12-07 14:50:00|4582.1|4579.3|4580.3|4577.5|4582.1|4579.3|4580.3|4577.5|43
1607352610000|2020-12-07 14:50:10|4580.5|4577.7|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|36
1607352620000|2020-12-07 14:50:20|4580.6|4577.8|4580.8|4578|4581.5|4578.7|4580.6|4577.8|14
1607352630000|2020-12-07 14:50:30|4581.1|4578.3|4581.8|4579|4582.1|4579.3|4581.1|4578.3|34
1607352640000|2020-12-07 14:50:40|4582.1|4579.3|4582.8|4580|4582.8|4580|4581.8|4579|26
1607352650000|2020-12-07 14:50:50|4582.5|4579.7|4584.8|4582|4584.8|4582|4582.1|4579.3|43
1607352660000|2020-12-07 14:51:00|4584.1|4581.3|4584.8|4582|4584.8|4582|4584.1|4581.3|28
1607352670000|2020-12-07 14:51:10|4585.1|4582.3|4584.8|4582|4585.1|4582.3|4584.1|4581.3|30
1607352680000|2020-12-07 14:51:20|4585.8|4583|4586.8|4584|4586.8|4584|4585.8|4583|53
1607352690000|2020-12-07 14:51:30|4586.5|4583.7|4586.8|4584|4586.8|4584|4586.1|4583.3|28
1607352700000|2020-12-07 14:51:40|4587.1|4584.3|4587.8|4585|4588.8|4586|4587.1|4584.3|153
1607352710000|2020-12-07 14:51:50|4587.1|4584.3|4587.1|4584.3|4587.8|4585|4585.8|4583|59
1607352720000|2020-12-07 14:52:00|4587.8|4585|4587.8|4585|4587.8|4585|4587.1|4584.3|29
1607352730000|2020-12-07 14:52:10|4588.1|4585.3|4587.1|4584.3|4588.1|4585.3|4586.8|4584|48
1607352740000|2020-12-07 14:52:20|4586.8|4584|4586.8|4584|4587.1|4584.3|4586.1|4583.3|36
1607352750000|2020-12-07 14:52:30|4586.6|4583.8|4584.8|4582|4586.6|4583.8|4583.8|4581|105
1607352760000|2020-12-07 14:52:40|4585.1|4582.3|4584.6|4581.8|4585.1|4582.3|4584.6|4581.8|40
1607352770000|2020-12-07 14:52:50|4584.8|4582|4585.8|4583|4585.8|4583|4584.5|4581.7|22
1607352780000|2020-12-07 14:53:00|4585.1|4582.3|4585.8|4583|4585.8|4583|4585.1|4582.3|18
1607352790000|2020-12-07 14:53:10|4585.6|4582.8|4586.1|4583.3|4586.8|4584|4585.1|4582.3|26
1607352800000|2020-12-07 14:53:20|4586.8|4584|4585.8|4583|4586.8|4584|4585.1|4582.3|33
1607352810000|2020-12-07 14:53:30|4586.1|4583.3|4585.1|4582.3|4586.6|4583.8|4584.8|4582|26
1607352820000|2020-12-07 14:53:40|||||||||1
1607352830000|2020-12-07 14:53:50|4585.3|4582.5|4584.8|4582|4585.8|4583|4584.8|4582|16
1607352840000|2020-12-07 14:54:00|4585.1|4582.3|4585.6|4582.8|4585.8|4583|4584.1|4581.3|36
1607352850000|2020-12-07 14:54:10|4585.5|4582.7|4586.1|4583.3|4586.1|4583.3|4585.1|4582.3|10
1607352860000|2020-12-07 14:54:20|4585.8|4583|4585.8|4583|4585.8|4583|4585.8|4583|6
1607352870000|2020-12-07 14:54:30|4585.5|4582.7|4582.8|4580|4585.6|4582.8|4582.8|4580|69
1607352880000|2020-12-07 14:54:40|4582.1|4579.3|4583.1|4580.3|4583.8|4581|4581.8|4579|59
1607352890000|2020-12-07 14:54:50|4582.8|4580|4583.1|4580.3|4583.8|4581|4582.8|4580|16
1607352900000|2020-12-07 14:55:00|4583.8|4581|4581.8|4579|4583.8|4581|4581.1|4578.3|77
1607352910000|2020-12-07 14:55:10|4581.3|4578.5|4581.8|4579|4582.1|4579.3|4581.1|4578.3|35
1607352920000|2020-12-07 14:55:20|4581.6|4578.8|4581.1|4578.3|4581.8|4579|4580.8|4578|18
1607352930000|2020-12-07 14:55:30|4580.8|4578|4580.5|4577.7|4581.1|4578.3|4580.5|4577.7|35
1607352940000|2020-12-07 14:55:40|4580.8|4578|4581.1|4578.3|4581.1|4578.3|4580.5|4577.7|26
1607352950000|2020-12-07 14:55:50|4581.5|4578.7|4582.1|4579.3|4582.1|4579.3|4581.1|4578.3|26
1607352960000|2020-12-07 14:56:00|4582.5|4579.7|4581.1|4578.3|4582.8|4580|4581.1|4578.3|62
1607352970000|2020-12-07 14:56:10|4580.8|4578|4579.8|4577|4580.8|4578|4579.8|4577|24
1607352980000|2020-12-07 14:56:20|4579.1|4576.3|4579.1|4576.3|4579.8|4577|4579.1|4576.3|48
1607352990000|2020-12-07 14:56:30|4578.8|4576|4579.1|4576.3|4579.5|4576.7|4578.8|4576|42
1607353000000|2020-12-07 14:56:40|4578.8|4576|4579.1|4576.3|4579.1|4576.3|4578.8|4576|34
1607353010000|2020-12-07 14:56:50|4578.8|4576|4580.1|4577.3|4580.8|4578|4578.8|4576|40
1607353020000|2020-12-07 14:57:00|4579.8|4577|4579.6|4576.8|4580.1|4577.3|4579.1|4576.3|17
1607353030000|2020-12-07 14:57:10|4579.1|4576.3|4579.1|4576.3|4579.8|4577|4578.8|4576|14
1607353040000|2020-12-07 14:57:20|4578.8|4576|4579.1|4576.3|4579.1|4576.3|4578.8|4576|4
1607353050000|2020-12-07 14:57:30|4579.5|4576.7|4579.1|4576.3|4579.8|4577|4579.1|4576.3|66
1607353060000|2020-12-07 14:57:40|4578.8|4576|4580.5|4577.7|4581.1|4578.3|4578.8|4576|93
1607353070000|2020-12-07 14:57:50|4580.6|4577.8|4580.1|4577.3|4580.6|4577.8|4580.1|4577.3|9
1607353080000|2020-12-07 14:58:00|4580.5|4577.7|4580.8|4578|4580.8|4578|4580.1|4577.3|54
1607353090000|2020-12-07 14:58:10|4581.1|4578.3|4581.8|4579|4581.8|4579|4581.1|4578.3|21
1607353100000|2020-12-07 14:58:20|4581.5|4578.7|4581.8|4579|4582.3|4579.5|4581.5|4578.7|34
1607353110000|2020-12-07 14:58:30|4582.1|4579.3|4581.8|4579|4582.5|4579.7|4581.1|4578.3|13
1607353120000|2020-12-07 14:58:40|4582.1|4579.3|4582.8|4580|4582.8|4580|4581.8|4579|27
1607353130000|2020-12-07 14:58:50|4582.5|4579.7|4582.3|4579.5|4582.8|4580|4582.1|4579.3|44
1607353140000|2020-12-07 14:59:00|4582.1|4579.3|4583.1|4580.3|4583.1|4580.3|4582.1|4579.3|48
1607353150000|2020-12-07 14:59:10|4583.5|4580.7|4584.1|4581.3|4584.8|4582|4582.8|4580|53
1607353160000|2020-12-07 14:59:20|4584.5|4581.7|4584.1|4581.3|4584.8|4582|4584.1|4581.3|40
1607353170000|2020-12-07 14:59:30|4584.3|4581.5|4583.8|4581|4584.8|4582|4583.8|4581|33
1607353180000|2020-12-07 14:59:40|4582.8|4580|4582.8|4580|4582.8|4580|4581.8|4579|128
1607353190000|2020-12-07 14:59:50|4582.6|4579.8|4585.8|4583|4585.8|4583|4582.3|4579.5|167
1607353200000|2020-12-07 15:00:00|4586.1|4583.3|4587.1|4584.3|4588.5|4585.7|4585.5|4582.7|127
1607353210000|2020-12-07 15:00:10|4586.8|4584|4584.5|4581.7|4586.8|4584|4584.5|4581.7|78
1607353220000|2020-12-07 15:00:20|4584.6|4581.8|4583.8|4581|4585.5|4582.7|4583.5|4580.7|51
1607353230000|2020-12-07 15:00:30|4584.1|4581.3|4583.8|4581|4584.8|4582|4583.1|4580.3|64
1607353240000|2020-12-07 15:00:40|4584.6|4581.8|4586.1|4583.3|4586.8|4584|4583.8|4581|55
1607353250000|2020-12-07 15:00:50|4585.8|4583|4585.1|4582.3|4586.1|4583.3|4585.1|4582.3|63
1607353260000|2020-12-07 15:01:00|4585.3|4582.5|4585.5|4582.7|4586.8|4584|4585.1|4582.3|28
1607353270000|2020-12-07 15:01:10|4585.8|4583|4585.8|4583|4586.5|4583.7|4585.8|4583|14
1607353280000|2020-12-07 15:01:20|4586.1|4583.3|4586.5|4583.7|4586.5|4583.7|4585.1|4582.3|64
1607353290000|2020-12-07 15:01:30|4585.8|4583|4584.8|4582|4585.8|4583|4584.8|4582|27
1607353300000|2020-12-07 15:01:40|4585.1|4582.3|4586.1|4583.3|4586.1|4583.3|4585.1|4582.3|12
1607353310000|2020-12-07 15:01:50|4586.5|4583.7|4587.5|4584.7|4587.8|4585|4586.5|4583.7|46
1607353320000|2020-12-07 15:02:00|4586.8|4584|4587.8|4585|4588.5|4585.7|4586.8|4584|415
1607353330000|2020-12-07 15:02:10|4587.6|4584.8|4586.8|4584|4587.8|4585|4586.8|4584|130
1607353340000|2020-12-07 15:02:20|4587.1|4584.3|4588.8|4586|4588.8|4586|4586.8|4584|66
1607353350000|2020-12-07 15:02:30|4589.5|4586.7|4588.8|4586|4589.5|4586.7|4588.1|4585.3|46
1607353360000|2020-12-07 15:02:40|||||||||7
1607353370000|2020-12-07 15:02:50|||||||||7
1607353380000|2020-12-07 15:03:00|4588.5|4585.7|4588.8|4586|4588.8|4586|4588.5|4585.7|30
1607353390000|2020-12-07 15:03:10|||||||||24
1607353400000|2020-12-07 15:03:20|4588.5|4585.7|4587.8|4585|4588.5|4585.7|4587.8|4585|31
1607353410000|2020-12-07 15:03:30|4588.1|4585.3|4587.8|4585|4588.1|4585.3|4587.5|4584.7|22
1607353420000|2020-12-07 15:03:40|4587.2|4584.4|4586.5|4583.7|4587.2|4584.4|4585.8|4583|32
1607353430000|2020-12-07 15:03:50|4586.8|4584|4588.1|4585.3|4588.5|4585.7|4586.8|4584|19
1607353440000|2020-12-07 15:04:00|4587.8|4585|4588.8|4586|4588.8|4586|4586.1|4583.3|89
1607353450000|2020-12-07 15:04:10|||||||||21
1607353460000|2020-12-07 15:04:20|||||||||42
1607353470000|2020-12-07 15:04:30|4589.8|4587|4589.8|4587|4591.8|4589|4589.8|4587|241
1607353480000|2020-12-07 15:04:40|4589.5|4586.7|4588.8|4586|4589.5|4586.7|4588.8|4586|51
1607353490000|2020-12-07 15:04:50|4587.8|4585|4587.1|4584.3|4587.8|4585|4586.8|4584|71
1607353500000|2020-12-07 15:05:00|4587.5|4584.7|4588.8|4586|4588.8|4586|4587.5|4584.7|180
1607353510000|2020-12-07 15:05:10|4588.5|4585.7|4588.1|4585.3|4588.8|4586|4587.8|4585|52
1607353520000|2020-12-07 15:05:20|4588.5|4585.7|4586.5|4583.7|4588.8|4586|4586.5|4583.7|61
1607353530000|2020-12-07 15:05:30|4586.3|4583.5|4586.8|4584|4586.8|4584|4586.1|4583.3|36
1607353540000|2020-12-07 15:05:40|4586.6|4583.8|4586.1|4583.3|4586.8|4584|4586.1|4583.3|6
1607353550000|2020-12-07 15:05:50|4585.8|4583|4584.3|4581.5|4585.8|4583|4584.1|4581.3|64
1607353560000|2020-12-07 15:06:00|4584.1|4581.3|4582.8|4580|4584.8|4582|4582.8|4580|109
1607353570000|2020-12-07 15:06:10|4582.5|4579.7|4582.1|4579.3|4582.5|4579.7|4580.8|4578|43
1607353580000|2020-12-07 15:06:20|4581.8|4579|4581.1|4578.3|4582.5|4579.7|4581.1|4578.3|31
1607353590000|2020-12-07 15:06:30|4581.5|4578.7|4582.5|4579.7|4582.8|4580|4581.5|4578.7|42
1607353600000|2020-12-07 15:06:40|4582.8|4580|4581.5|4578.7|4582.8|4580|4581.5|4578.7|27
1607353610000|2020-12-07 15:06:50|4581.8|4579|4581.1|4578.3|4581.8|4579|4581.1|4578.3|20
1607353620000|2020-12-07 15:07:00|4581.6|4578.8|4582.5|4579.7|4582.8|4580|4581.6|4578.8|48
1607353630000|2020-12-07 15:07:10|4582.8|4580|4585.1|4582.3|4585.1|4582.3|4582.8|4580|59
1607353640000|2020-12-07 15:07:20|4584.8|4582|4587.1|4584.3|4587.5|4584.7|4584.8|4582|96
1607353650000|2020-12-07 15:07:30|4587.3|4584.5|4586.8|4584|4587.3|4584.5|4586.8|4584|8
1607353660000|2020-12-07 15:07:40|4587.1|4584.3|4586.3|4583.5|4587.1|4584.3|4586.1|4583.3|29
1607353670000|2020-12-07 15:07:50|4586.1|4583.3|4586.1|4583.3|4586.8|4584|4585.8|4583|8
1607353680000|2020-12-07 15:08:00|4586.8|4584|4586.1|4583.3|4587.1|4584.3|4585.8|4583|73
1607353690000|2020-12-07 15:08:10|4585.8|4583|4584.1|4581.3|4585.8|4583|4583.1|4580.3|106
1607353700000|2020-12-07 15:08:20|4583.8|4581|4582.8|4580|4584.1|4581.3|4582.6|4579.8|35
1607353710000|2020-12-07 15:08:30|4583.2|4580.4|4584.8|4582|4584.8|4582|4583.2|4580.4|52
1607353720000|2020-12-07 15:08:40|4585.3|4582.5|4585.8|4583|4585.8|4583|4584.8|4582|17
1607353730000|2020-12-07 15:08:50|4585.5|4582.7|4586.1|4583.3|4586.8|4584|4585.1|4582.3|51
1607353740000|2020-12-07 15:09:00|4585.8|4583|4586.3|4583.5|4586.8|4584|4585.8|4583|22
1607353750000|2020-12-07 15:09:10|4586.8|4584|4585.8|4583|4586.8|4584|4585.8|4583|27
1607353760000|2020-12-07 15:09:20|||||||||1
1607353770000|2020-12-07 15:09:30|4585.1|4582.3|4585.8|4583|4585.8|4583|4584.8|4582|34
1607353780000|2020-12-07 15:09:40|4586.1|4583.3|4585.8|4583|4586.1|4583.3|4585.8|4583|16
1607353790000|2020-12-07 15:09:50|||||||||8
1607353800000|2020-12-07 15:10:00|4586.1|4583.3|4588.1|4585.3|4588.8|4586|4586.1|4583.3|61
1607353810000|2020-12-07 15:10:10|4588.3|4585.5|4588.8|4586|4588.8|4586|4588.1|4585.3|15
1607353820000|2020-12-07 15:10:20|4588.6|4585.8|4588.8|4586|4588.8|4586|4587.8|4585|28
1607353830000|2020-12-07 15:10:30|4588.5|4585.7|4588.8|4586|4588.8|4586|4588.1|4585.3|37
1607353840000|2020-12-07 15:10:40|4588.6|4585.8|4588.8|4586|4588.8|4586|4588.1|4585.3|19
1607353850000|2020-12-07 15:10:50|4589.1|4586.3|4591.1|4588.3|4591.8|4589|4588.8|4586|83
1607353860000|2020-12-07 15:11:00|4590.8|4588|4591.8|4589|4591.8|4589|4589.8|4587|33
1607353870000|2020-12-07 15:11:10|4591.5|4588.7|4591.8|4589|4591.8|4589|4591.3|4588.5|16
1607353880000|2020-12-07 15:11:20|||||||||22
1607353890000|2020-12-07 15:11:30|4592.2|4589.4|4591.8|4589|4592.8|4590|4591.8|4589|48
1607353900000|2020-12-07 15:11:40|4592.1|4589.3|4591.8|4589|4592.1|4589.3|4591.8|4589|7
1607353910000|2020-12-07 15:11:50|4592.1|4589.3|4591.8|4589|4592.1|4589.3|4591.5|4588.7|23
1607353920000|2020-12-07 15:12:00|4592.1|4589.3|4593.1|4590.3|4593.1|4590.3|4591.8|4589|42
1607353930000|2020-12-07 15:12:10|4593.5|4590.7|4593.1|4590.3|4593.5|4590.7|4592.8|4590|46
1607353940000|2020-12-07 15:12:20|4593.5|4590.7|4592.8|4590|4594.1|4591.3|4592.5|4589.7|90
1607353950000|2020-12-07 15:12:30|4592.6|4589.8|4592.8|4590|4593.1|4590.3|4592.6|4589.8|19
1607353960000|2020-12-07 15:12:40|4593.1|4590.3|4591.1|4588.3|4593.1|4590.3|4590.8|4588|73
1607353970000|2020-12-07 15:12:50|4590.8|4588|4591.1|4588.3|4591.1|4588.3|4590.5|4587.7|35
1607353980000|2020-12-07 15:13:00|4590.8|4588|4590.1|4587.3|4590.8|4588|4589.8|4587|54
1607353990000|2020-12-07 15:13:10|4590.8|4588|4590.5|4587.7|4590.8|4588|4589.8|4587|27
1607354000000|2020-12-07 15:13:20|4590.6|4587.8|4589.5|4586.7|4591.1|4588.3|4588.8|4586|39
1607354010000|2020-12-07 15:13:30|4589.1|4586.3|4590.5|4587.7|4590.8|4588|4588.8|4586|51
1607354020000|2020-12-07 15:13:40|4590.1|4587.3|4590.5|4587.7|4590.8|4588|4588.8|4586|48
1607354030000|2020-12-07 15:13:50|4590.2|4587.4|4589.5|4586.7|4590.5|4587.7|4589.2|4586.4|11
1607354040000|2020-12-07 15:14:00|4589.2|4586.4|4589.2|4586.4|4589.5|4586.7|4588.8|4586|12
1607354050000|2020-12-07 15:14:10|4589.5|4586.7|4589.2|4586.4|4589.5|4586.7|4588.2|4585.4|40
1607354060000|2020-12-07 15:14:20|4588.8|4586|4588.2|4585.4|4588.8|4586|4588.2|4585.4|3
1607354070000|2020-12-07 15:14:30|4588.5|4585.7|4589.5|4586.7|4589.7|4586.9|4588.2|4585.4|25
1607354080000|2020-12-07 15:14:40|4589.2|4586.4|4587.2|4584.4|4589.5|4586.7|4587.2|4584.4|89
1607354090000|2020-12-07 15:14:50|4586.8|4584|4586.5|4583.7|4587.2|4584.4|4586.2|4583.4|41
1607354100000|2020-12-07 15:15:00|4586.2|4583.4|4588.2|4585.4|4589.2|4586.4|4586.2|4583.4|44
1607354110000|2020-12-07 15:15:10|4588.5|4585.7|4586.2|4583.4|4588.5|4585.7|4586.2|4583.4|83
1607354120000|2020-12-07 15:15:20|4586.5|4583.7|4585.8|4583|4586.5|4583.7|4585.8|4583|9
1607354130000|2020-12-07 15:15:30|4585.5|4582.7|4583.2|4580.4|4585.5|4582.7|4583.2|4580.4|71
1607354140000|2020-12-07 15:15:40|4582.8|4580|4583.2|4580.4|4583.5|4580.7|4582.5|4579.7|53
1607354150000|2020-12-07 15:15:50|4582.8|4580|4583.8|4581|4583.8|4581|4582.8|4580|41
1607354160000|2020-12-07 15:16:00|4583.5|4580.7|4584.2|4581.4|4584.8|4582|4583.5|4580.7|71
1607354170000|2020-12-07 15:16:10|4583.8|4581|4583.8|4581|4583.8|4581|4582.5|4579.7|65
1607354180000|2020-12-07 15:16:20|4584.2|4581.4|4584.2|4581.4|4584.5|4581.7|4583.8|4581|45
1607354190000|2020-12-07 15:16:30|4584.5|4581.7|4584.2|4581.4|4584.8|4582|4584.2|4581.4|14
1607354200000|2020-12-07 15:16:40|4584.8|4582|4584.2|4581.4|4584.8|4582|4583.8|4581|27
1607354210000|2020-12-07 15:16:50|4583.8|4581|4578.2|4575.4|4583.8|4581|4578.2|4575.4|220
1607354220000|2020-12-07 15:17:00|4577.2|4574.4|4576.5|4573.7|4577.2|4574.4|4575.7|4572.9|260
1607354230000|2020-12-07 15:17:10|4576.2|4573.4|4578.2|4575.4|4578.5|4575.7|4576.2|4573.4|142
1607354240000|2020-12-07 15:17:20|4578.5|4575.7|4578.2|4575.4|4578.8|4576|4577.8|4575|75
1607354250000|2020-12-07 15:17:30|4578.5|4575.7|4578.2|4575.4|4578.8|4576|4577.5|4574.7|47
1607354260000|2020-12-07 15:17:40|4579.2|4576.4|4578.8|4576|4579.8|4577|4578.2|4575.4|62
1607354270000|2020-12-07 15:17:50|4579.2|4576.4|4579.2|4576.4|4579.8|4577|4579.2|4576.4|31
1607354280000|2020-12-07 15:18:00|4578.8|4576|4578.5|4575.7|4580.5|4577.7|4578.2|4575.4|78
1607354290000|2020-12-07 15:18:10|4578.8|4576|4579.2|4576.4|4579.2|4576.4|4577.8|4575|27
1607354300000|2020-12-07 15:18:20|4578.8|4576|4579.2|4576.4|4579.5|4576.7|4578.8|4576|6
1607354310000|2020-12-07 15:18:30|4578.8|4576|4577.8|4575|4579.5|4576.7|4577.8|4575|34
1607354320000|2020-12-07 15:18:40|4577.2|4574.4|4578.2|4575.4|4578.2|4575.4|4577.2|4574.4|26
1607354330000|2020-12-07 15:18:50|4578.8|4576|4579.2|4576.4|4579.2|4576.4|4577.8|4575|19
1607354340000|2020-12-07 15:19:00|4579.5|4576.7|4578.8|4576|4579.5|4576.7|4577.8|4575|44
1607354350000|2020-12-07 15:19:10|4578.5|4575.7|4578.2|4575.4|4578.8|4576|4577.8|4575|26
1607354360000|2020-12-07 15:19:20|4577.8|4575|4578.2|4575.4|4578.2|4575.4|4577.8|4575|41
1607354370000|2020-12-07 15:19:30|4577.8|4575|4576.8|4574|4578.2|4575.4|4576.8|4574|24
1607354380000|2020-12-07 15:19:40|4576.5|4573.7|4575.8|4573|4576.8|4574|4575.8|4573|39
1607354390000|2020-12-07 15:19:50|4576.2|4573.4|4576.8|4574|4576.8|4574|4576.2|4573.4|29
1607354400000|2020-12-07 15:20:00|4577.2|4574.4|4579.2|4576.4|4580.2|4577.4|4577.2|4574.4|55
1607354410000|2020-12-07 15:20:10|4579.5|4576.7|4578.2|4575.4|4579.8|4577|4578.2|4575.4|54
1607354420000|2020-12-07 15:20:20|4577.8|4575|4578.2|4575.4|4578.2|4575.4|4577.5|4574.7|44
1607354430000|2020-12-07 15:20:30|4578.8|4576|4578.8|4576|4579.2|4576.4|4578.8|4576|19
1607354440000|2020-12-07 15:20:40|4578.5|4575.7|4578.2|4575.4|4578.8|4576|4578.2|4575.4|95
1607354450000|2020-12-07 15:20:50|4577.5|4574.7|4577.2|4574.4|4577.8|4575|4577.2|4574.4|24
1607354460000|2020-12-07 15:21:00|4577.5|4574.7|4577.5|4574.7|4577.8|4575|4577.2|4574.4|29
1607354470000|2020-12-07 15:21:10|4577.8|4575|4577.2|4574.4|4578.5|4575.7|4577.2|4574.4|13
1607354480000|2020-12-07 15:21:20|4577.5|4574.7|4576.8|4574|4577.5|4574.7|4576.8|4574|34
1607354490000|2020-12-07 15:21:30|4576.7|4573.9|4576.2|4573.4|4577.5|4574.7|4576.2|4573.4|34
1607354500000|2020-12-07 15:21:40|4576.5|4573.7|4577.2|4574.4|4577.5|4574.7|4576.2|4573.4|48
1607354510000|2020-12-07 15:21:50|4577.5|4574.7|4577.2|4574.4|4577.5|4574.7|4576.5|4573.7|22
1607354520000|2020-12-07 15:22:00|4577.5|4574.7|4577.5|4574.7|4578.5|4575.7|4577.5|4574.7|25
1607354530000|2020-12-07 15:22:10|4577.2|4574.4|4577.2|4574.4|4577.5|4574.7|4576.8|4574|26
1607354540000|2020-12-07 15:22:20|4576.8|4574|4577.5|4574.7|4577.5|4574.7|4576.8|4574|19
1607354550000|2020-12-07 15:22:30|4577.2|4574.4|4576.5|4573.7|4577.2|4574.4|4575.8|4573|28
1607354560000|2020-12-07 15:22:40|4576.2|4573.4|4577.2|4574.4|4577.2|4574.4|4576.2|4573.4|14
1607354570000|2020-12-07 15:22:50|4577.5|4574.7|4578.5|4575.7|4578.5|4575.7|4577.5|4574.7|28
1607354580000|2020-12-07 15:23:00|4577.8|4575|4577.5|4574.7|4578.5|4575.7|4577.5|4574.7|17
1607354590000|2020-12-07 15:23:10|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4576.5|4573.7|22
1607354600000|2020-12-07 15:23:20|4576.7|4573.9|4577.2|4574.4|4577.2|4574.4|4576.7|4573.9|25
1607354610000|2020-12-07 15:23:30|4576.7|4573.9|4577.5|4574.7|4577.5|4574.7|4576.5|4573.7|10
1607354620000|2020-12-07 15:23:40|4577.2|4574.4|4578.2|4575.4|4578.5|4575.7|4577.2|4574.4|15
1607354630000|2020-12-07 15:23:50|4577.5|4574.7|4578.5|4575.7|4578.5|4575.7|4577.5|4574.7|22
1607354640000|2020-12-07 15:24:00|4578.2|4575.4|4578.5|4575.7|4578.5|4575.7|4578.2|4575.4|14
1607354650000|2020-12-07 15:24:10|4578.8|4576|4578.5|4575.7|4579.2|4576.4|4578.5|4575.7|10
1607354660000|2020-12-07 15:24:20|4577.5|4574.7|4578.5|4575.7|4578.5|4575.7|4577.5|4574.7|18
1607354670000|2020-12-07 15:24:30|4579.2|4576.4|4578.2|4575.4|4579.2|4576.4|4578.2|4575.4|33
1607354680000|2020-12-07 15:24:40|4578|4575.2|4578.5|4575.7|4578.5|4575.7|4577.5|4574.7|31
1607354690000|2020-12-07 15:24:50|4578.7|4575.9|4578.5|4575.7|4578.7|4575.9|4578.2|4575.4|9
1607354700000|2020-12-07 15:25:00|4578.7|4575.9|4579.2|4576.4|4579.5|4576.7|4578.5|4575.7|36
1607354710000|2020-12-07 15:25:10|4579.5|4576.7|4577.2|4574.4|4579.5|4576.7|4576.5|4573.7|72
1607354720000|2020-12-07 15:25:20|4576.7|4573.9|4576.8|4574|4577.2|4574.4|4576.7|4573.9|22
1607354730000|2020-12-07 15:25:30|4577.2|4574.4|4578.2|4575.4|4578.2|4575.4|4576.8|4574|66
1607354740000|2020-12-07 15:25:40|4577.8|4575|4580.5|4577.7|4580.5|4577.7|4577.8|4575|520
1607354750000|2020-12-07 15:25:50|4580.2|4577.4|4579.7|4576.9|4580.8|4578|4579.5|4576.7|29
1607354760000|2020-12-07 15:26:00|4579.5|4576.7|4580.2|4577.4|4580.2|4577.4|4579.5|4576.7|23
1607354770000|2020-12-07 15:26:10|4580.5|4577.7|4581.8|4579|4581.8|4579|4580.5|4577.7|73
1607354780000|2020-12-07 15:26:20|4582.2|4579.4|4582.5|4579.7|4583.2|4580.4|4581.8|4579|49
1607354790000|2020-12-07 15:26:30|4582.8|4580|4582.5|4579.7|4583.2|4580.4|4582.5|4579.7|28
1607354800000|2020-12-07 15:26:40|4582.7|4579.9|4582.5|4579.7|4582.8|4580|4582.5|4579.7|36
1607354810000|2020-12-07 15:26:50|4581.8|4579|4582.5|4579.7|4582.5|4579.7|4581.8|4579|12
1607354820000|2020-12-07 15:27:00|4582.2|4579.4|4583.2|4580.4|4583.2|4580.4|4581.5|4578.7|71
1607354830000|2020-12-07 15:27:10|4582.5|4579.7|4583.2|4580.4|4583.2|4580.4|4582.5|4579.7|20
1607354840000|2020-12-07 15:27:20|4583.5|4580.7|4583.2|4580.4|4583.5|4580.7|4582.8|4580|8
1607354850000|2020-12-07 15:27:30|4583.5|4580.7|4583.2|4580.4|4583.5|4580.7|4582.7|4579.9|17
1607354860000|2020-12-07 15:27:40|4582.7|4579.9|4583.5|4580.7|4583.5|4580.7|4582.5|4579.7|23
1607354870000|2020-12-07 15:27:50|4583.2|4580.4|4583.5|4580.7|4583.5|4580.7|4582.5|4579.7|14
1607354880000|2020-12-07 15:28:00|4583.2|4580.4|4583.5|4580.7|4583.8|4581|4582.8|4580|50
1607354890000|2020-12-07 15:28:10|4583.8|4581|4583.7|4580.9|4584.5|4581.7|4583.5|4580.7|28
1607354900000|2020-12-07 15:28:20|4583.8|4581|4584.5|4581.7|4584.8|4582|4583.8|4581|34
1607354910000|2020-12-07 15:28:30|||||||||4
1607354920000|2020-12-07 15:28:40|4584.2|4581.4|4585.5|4582.7|4585.5|4582.7|4584.2|4581.4|53
1607354930000|2020-12-07 15:28:50|4585.8|4583|4585.2|4582.4|4585.8|4583|4584.8|4582|37
1607354940000|2020-12-07 15:29:00|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|5
1607354950000|2020-12-07 15:29:10|4585.2|4582.4|4586.8|4584|4586.8|4584|4585.2|4582.4|40
1607354960000|2020-12-07 15:29:20|4587.2|4584.4|4586.5|4583.7|4587.2|4584.4|4586.5|4583.7|118
1607354970000|2020-12-07 15:29:30|4586.7|4583.9|4586.5|4583.7|4587.2|4584.4|4586.5|4583.7|76
1607354980000|2020-12-07 15:29:40|4586.8|4584|4587.2|4584.4|4587.5|4584.7|4586.5|4583.7|26
1607354990000|2020-12-07 15:29:50|4587.5|4584.7|4587.2|4584.4|4587.5|4584.7|4587.2|4584.4|8
1607355000000|2020-12-07 15:30:00|4587.5|4584.7|4584.2|4581.4|4587.8|4585|4584.2|4581.4|118
1607355010000|2020-12-07 15:30:10|4584.5|4581.7|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|30
1607355020000|2020-12-07 15:30:20|4583.8|4581|4584.2|4581.4|4584.5|4581.7|4583.8|4581|19
1607355030000|2020-12-07 15:30:30|4583.8|4581|4583.8|4581|4584.2|4581.4|4582.5|4579.7|58
1607355040000|2020-12-07 15:30:40|4584.2|4581.4|4584.8|4582|4584.8|4582|4583.5|4580.7|59
1607355050000|2020-12-07 15:30:50|4585.2|4582.4|4586.2|4583.4|4586.2|4583.4|4585.2|4582.4|16
1607355060000|2020-12-07 15:31:00|4586.7|4583.9|4588.2|4585.4|4588.2|4585.4|4586.7|4583.9|41
1607355070000|2020-12-07 15:31:10|4588.5|4585.7|4587.2|4584.4|4588.5|4585.7|4586.5|4583.7|56
1607355080000|2020-12-07 15:31:20|4586.8|4584|4587.5|4584.7|4587.5|4584.7|4585.8|4583|42
1607355090000|2020-12-07 15:31:30|4587.2|4584.4|4587.2|4584.4|4588.8|4586|4586.2|4583.4|71
1607355100000|2020-12-07 15:31:40|4587|4584.2|4587.2|4584.4|4587.2|4584.4|4586.8|4584|14
1607355110000|2020-12-07 15:31:50|4587.5|4584.7|4587.8|4585|4588.2|4585.4|4587.5|4584.7|18
1607355120000|2020-12-07 15:32:00|4588.2|4585.4|4587.8|4585|4588.2|4585.4|4587.7|4584.9|35
1607355130000|2020-12-07 15:32:10|4588.2|4585.4|4590.2|4587.4|4590.5|4587.7|4587.8|4585|78
1607355140000|2020-12-07 15:32:20|4590.5|4587.7|4590.2|4587.4|4591.5|4588.7|4590.2|4587.4|64
1607355150000|2020-12-07 15:32:30|4590.5|4587.7|4589.2|4586.4|4590.5|4587.7|4589.2|4586.4|22
1607355160000|2020-12-07 15:32:40|4588.8|4586|4588.5|4585.7|4588.8|4586|4588.5|4585.7|46
1607355170000|2020-12-07 15:32:50|4588.7|4585.9|4589.2|4586.4|4589.5|4586.7|4588.5|4585.7|17
1607355180000|2020-12-07 15:33:00|4588.8|4586|4588.5|4585.7|4589.5|4586.7|4588.5|4585.7|31
1607355190000|2020-12-07 15:33:10|4588.7|4585.9|4588.2|4585.4|4588.7|4585.9|4587.8|4585|26
1607355200000|2020-12-07 15:33:20|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4588.2|4585.4|32
1607355210000|2020-12-07 15:33:30|4588.8|4586|4588.5|4585.7|4588.8|4586|4588.5|4585.7|15
1607355220000|2020-12-07 15:33:40|4588.2|4585.4|4587.8|4585|4588.2|4585.4|4587.8|4585|20
1607355230000|2020-12-07 15:33:50|4588.5|4585.7|4588.2|4585.4|4588.5|4585.7|4587.5|4584.7|69
1607355240000|2020-12-07 15:34:00|4587.8|4585|4587.8|4585|4588.2|4585.4|4587.5|4584.7|38
1607355250000|2020-12-07 15:34:10|4587.7|4584.9|4587.2|4584.4|4587.8|4585|4586.2|4583.4|43
1607355260000|2020-12-07 15:34:20|||||||||4
1607355270000|2020-12-07 15:34:30|4586.8|4584|4586.2|4583.4|4587.2|4584.4|4585.8|4583|30
1607355280000|2020-12-07 15:34:40|4586.5|4583.7|4586.2|4583.4|4586.5|4583.7|4585.8|4583|25
1607355290000|2020-12-07 15:34:50|4585.8|4583|4587.2|4584.4|4587.5|4584.7|4585.8|4583|22
1607355300000|2020-12-07 15:35:00|4586.8|4584|4591.2|4588.4|4591.5|4588.7|4586.8|4584|91
1607355310000|2020-12-07 15:35:10|4591.5|4588.7|4592.2|4589.4|4592.2|4589.4|4590.8|4588|69
1607355320000|2020-12-07 15:35:20|4591.8|4589|4591.2|4588.4|4591.8|4589|4590.8|4588|41
1607355330000|2020-12-07 15:35:30|4592.2|4589.4|4592.5|4589.7|4592.5|4589.7|4591.5|4588.7|39
1607355340000|2020-12-07 15:35:40|4592.2|4589.4|4591.5|4588.7|4592.5|4589.7|4591.5|4588.7|37
1607355350000|2020-12-07 15:35:50|4590.5|4587.7|4590.2|4587.4|4590.8|4588|4590.2|4587.4|55
1607355360000|2020-12-07 15:36:00|4589.8|4587|4590.8|4588|4590.8|4588|4589.5|4586.7|37
1607355370000|2020-12-07 15:36:10|4591.2|4588.4|4591.5|4588.7|4592.5|4589.7|4591.2|4588.4|28
1607355380000|2020-12-07 15:36:20|4591.7|4588.9|4592.2|4589.4|4592.2|4589.4|4591.5|4588.7|137
1607355390000|2020-12-07 15:36:30|4591.8|4589|4592.5|4589.7|4592.8|4590|4591.8|4589|96
1607355400000|2020-12-07 15:36:40|4592.8|4590|4593.2|4590.4|4594.5|4591.7|4592.8|4590|97
1607355410000|2020-12-07 15:36:50|4592.5|4589.7|4592.2|4589.4|4592.5|4589.7|4591.8|4589|15
1607355420000|2020-12-07 15:37:00|4591.8|4589|4592.5|4589.7|4593.5|4590.7|4591.8|4589|52
1607355430000|2020-12-07 15:37:10|4592.8|4590|4593.2|4590.4|4593.2|4590.4|4591.7|4588.9|48
1607355440000|2020-12-07 15:37:20|4592.5|4589.7|4592.5|4589.7|4592.8|4590|4592.2|4589.4|23
1607355450000|2020-12-07 15:37:30|4592.2|4589.4|4591.5|4588.7|4592.2|4589.4|4591.2|4588.4|17
1607355460000|2020-12-07 15:37:40|4591.8|4589|4591.7|4588.9|4591.8|4589|4591.7|4588.9|35
1607355470000|2020-12-07 15:37:50|4592.2|4589.4|4594.8|4592|4594.8|4592|4592.2|4589.4|155
1607355480000|2020-12-07 15:38:00|4594.5|4591.7|4596.2|4593.4|4596.5|4593.7|4594.5|4591.7|118
1607355490000|2020-12-07 15:38:10|4596.5|4593.7|4593.2|4590.4|4596.5|4593.7|4593.2|4590.4|119
1607355500000|2020-12-07 15:38:20|4593.5|4590.7|4591.5|4588.7|4593.5|4590.7|4591.5|4588.7|99
1607355510000|2020-12-07 15:38:30|4591.8|4589|4590.5|4587.7|4591.8|4589|4590.2|4587.4|66
1607355520000|2020-12-07 15:38:40|4590.2|4587.4|4590.5|4587.7|4590.5|4587.7|4590.2|4587.4|6
1607355530000|2020-12-07 15:38:50|4591.5|4588.7|4591.5|4588.7|4593.2|4590.4|4591.5|4588.7|84
1607355540000|2020-12-07 15:39:00|4592|4589.2|4592.2|4589.4|4592.2|4589.4|4591.7|4588.9|19
1607355550000|2020-12-07 15:39:10|4591.8|4589|4591.2|4588.4|4591.8|4589|4590.5|4587.7|37
1607355560000|2020-12-07 15:39:20|4590.7|4587.9|4591.7|4588.9|4591.7|4588.9|4590.5|4587.7|32
1607355570000|2020-12-07 15:39:30|4591.5|4588.7|4591.5|4588.7|4592.2|4589.4|4591.2|4588.4|22
1607355580000|2020-12-07 15:39:40|4592.2|4589.4|4592.5|4589.7|4592.5|4589.7|4591.7|4588.9|23
1607355590000|2020-12-07 15:39:50|4592.8|4590|4593.2|4590.4|4594.5|4591.7|4592.5|4589.7|52
1607355600000|2020-12-07 15:40:00|4593.5|4590.7|4594.2|4591.4|4594.5|4591.7|4593.2|4590.4|72
1607355610000|2020-12-07 15:40:10|4594.5|4591.7|4594.2|4591.4|4595|4592.2|4594.2|4591.4|27
1607355620000|2020-12-07 15:40:20|4594.5|4591.7|4595.5|4592.7|4595.8|4593|4594.5|4591.7|45
1607355630000|2020-12-07 15:40:30|4595.7|4592.9|4596.2|4593.4|4596.7|4593.9|4595.7|4592.9|28
1607355640000|2020-12-07 15:40:40|4596.5|4593.7|4596.2|4593.4|4596.5|4593.7|4596.2|4593.4|19
1607355650000|2020-12-07 15:40:50|4595.5|4592.7|4595.5|4592.7|4596.2|4593.4|4594.5|4591.7|81
1607355660000|2020-12-07 15:41:00|4595.2|4592.4|4596.2|4593.4|4596.5|4593.7|4595.2|4592.4|16
1607355670000|2020-12-07 15:41:10|4595.5|4592.7|4596.2|4593.4|4596.5|4593.7|4595.5|4592.7|21
1607355680000|2020-12-07 15:41:20|4596.5|4593.7|4596.2|4593.4|4596.5|4593.7|4595.5|4592.7|18
1607355690000|2020-12-07 15:41:30|4595.8|4593|4596.2|4593.4|4596.5|4593.7|4595.8|4593|25
1607355700000|2020-12-07 15:41:40|4595.5|4592.7|4596.5|4593.7|4596.5|4593.7|4595.5|4592.7|16
1607355710000|2020-12-07 15:41:50|4597.2|4594.4|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|86
1607355720000|2020-12-07 15:42:00|4597.2|4594.4|4600|4597.2|4600.5|4597.7|4597.2|4594.4|135
1607355730000|2020-12-07 15:42:10|4599.7|4596.9|4598.2|4595.4|4599.7|4596.9|4598.2|4595.4|56
1607355740000|2020-12-07 15:42:20|4598.5|4595.7|4598|4595.2|4598.8|4596|4597.5|4594.7|61
1607355750000|2020-12-07 15:42:30|4598.2|4595.4|4597.8|4595|4599.5|4596.7|4597.2|4594.4|38
1607355760000|2020-12-07 15:42:40|4597.7|4594.9|4597.5|4594.7|4597.7|4594.9|4596.8|4594|43
1607355770000|2020-12-07 15:42:50|4597.2|4594.4|4597.2|4594.4|4597.5|4594.7|4597.2|4594.4|2
1607355780000|2020-12-07 15:43:00|4597.5|4594.7|4598.5|4595.7|4599.2|4596.4|4597.5|4594.7|61
1607355790000|2020-12-07 15:43:10|4598.8|4596|4598.5|4595.7|4599.2|4596.4|4598.5|4595.7|35
1607355800000|2020-12-07 15:43:20|4598.8|4596|4598.5|4595.7|4598.8|4596|4598.5|4595.7|351
1607355810000|2020-12-07 15:43:30|4597.5|4594.7|4598.2|4595.4|4598.2|4595.4|4597.2|4594.4|62
1607355820000|2020-12-07 15:43:40|4598|4595.2|4598.2|4595.4|4598.2|4595.4|4597.5|4594.7|30
1607355830000|2020-12-07 15:43:50|4597.8|4595|4597.5|4594.7|4598.2|4595.4|4597.5|4594.7|34
1607355840000|2020-12-07 15:44:00|4597.7|4594.9|4598.2|4595.4|4598.2|4595.4|4596.2|4593.4|42
1607355850000|2020-12-07 15:44:10|4598.5|4595.7|4598|4595.2|4598.5|4595.7|4597.7|4594.9|35
1607355860000|2020-12-07 15:44:20|4598.2|4595.4|4598.5|4595.7|4599.2|4596.4|4598.2|4595.4|37
1607355870000|2020-12-07 15:44:30|4598.7|4595.9|4599.5|4596.7|4599.5|4596.7|4598.7|4595.9|18
1607355880000|2020-12-07 15:44:40|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4597.8|4595|13
1607355890000|2020-12-07 15:44:50|4598.2|4595.4|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|26
1607355900000|2020-12-07 15:45:00|4598.2|4595.4|4601.5|4598.7|4601.5|4598.7|4598|4595.2|256
1607355910000|2020-12-07 15:45:10|4601.2|4598.4|4600.2|4597.4|4601.5|4598.7|4600.2|4597.4|38
1607355920000|2020-12-07 15:45:20|4599.5|4596.7|4598.5|4595.7|4599.8|4597|4598.5|4595.7|65
1607355930000|2020-12-07 15:45:30|4598.8|4596|4600.5|4597.7|4600.5|4597.7|4598.5|4595.7|91
1607355940000|2020-12-07 15:45:40|4600.2|4597.4|4600.5|4597.7|4601.5|4598.7|4599.5|4596.7|61
1607355950000|2020-12-07 15:45:50|4601.2|4598.4|4600.5|4597.7|4601.5|4598.7|4599.5|4596.7|67
1607355960000|2020-12-07 15:46:00|4601.2|4598.4|4601.2|4598.4|4601.5|4598.7|4600.5|4597.7|43
1607355970000|2020-12-07 15:46:10|4601.5|4598.7|4602.5|4599.7|4602.5|4599.7|4601.2|4598.4|74
1607355980000|2020-12-07 15:46:20|4602.8|4600|4603.2|4600.4|4603.5|4600.7|4602.8|4600|84
1607355990000|2020-12-07 15:46:30|4602.8|4600|4604.2|4601.4|4604.2|4601.4|4602.5|4599.7|86
1607356000000|2020-12-07 15:46:40|4604.5|4601.7|4604.5|4601.7|4605.2|4602.4|4604.2|4601.4|77
1607356010000|2020-12-07 15:46:50|4604.7|4601.9|4604.5|4601.7|4604.8|4602|4603.7|4600.9|73
1607356020000|2020-12-07 15:47:00|4603.8|4601|4605.5|4602.7|4605.5|4602.7|4603.8|4601|48
1607356030000|2020-12-07 15:47:10|4605.8|4603|4604.5|4601.7|4605.8|4603|4604.2|4601.4|94
1607356040000|2020-12-07 15:47:20|4604.8|4602|4603.5|4600.7|4604.8|4602|4603.2|4600.4|33
1607356050000|2020-12-07 15:47:30|4603.7|4600.9|4601.5|4598.7|4604.2|4601.4|4601.5|4598.7|59
1607356060000|2020-12-07 15:47:40|4601.2|4598.4|4602.2|4599.4|4602.2|4599.4|4601.2|4598.4|15
1607356070000|2020-12-07 15:47:50|||||||||3
1607356080000|2020-12-07 15:48:00|4602.5|4599.7|4600.8|4598|4603.2|4600.4|4600.8|4598|53
1607356090000|2020-12-07 15:48:10|4601.2|4598.4|4600.5|4597.7|4601.5|4598.7|4600.5|4597.7|61
1607356100000|2020-12-07 15:48:20|4600.8|4598|4601.5|4598.7|4601.8|4599|4600.5|4597.7|31
1607356110000|2020-12-07 15:48:30|4601.7|4598.9|4601.2|4598.4|4602.2|4599.4|4600.8|4598|11
1607356120000|2020-12-07 15:48:40|4601.5|4598.7|4600.8|4598|4601.5|4598.7|4600.8|4598|9
1607356130000|2020-12-07 15:48:50|4601.2|4598.4|4601.5|4598.7|4601.5|4598.7|4601.2|4598.4|9
1607356140000|2020-12-07 15:49:00|4602.2|4599.4|4602.2|4599.4|4602.5|4599.7|4601.5|4598.7|31
1607356150000|2020-12-07 15:49:10|4603.8|4601|4603.8|4601|4604.8|4602|4603.8|4601|170
1607356160000|2020-12-07 15:49:20|4604.2|4601.4|4605.8|4603|4606.2|4603.4|4603.8|4601|102
1607356170000|2020-12-07 15:49:30|4605.5|4602.7|4605.2|4602.4|4605.8|4603|4605.2|4602.4|47
1607356180000|2020-12-07 15:49:40|4604.8|4602|4604.2|4601.4|4605.2|4602.4|4603.8|4601|28
1607356190000|2020-12-07 15:49:50|4603.8|4601|4603.8|4601|4603.8|4601|4603.5|4600.7|18
1607356200000|2020-12-07 15:50:00|4603.7|4600.9|4606.2|4603.4|4606.2|4603.4|4603.5|4600.7|96
1607356210000|2020-12-07 15:50:10|4606.5|4603.7|4605.8|4603|4606.8|4604|4605.8|4603|62
1607356220000|2020-12-07 15:50:20|4605.7|4602.9|4606.2|4603.4|4606.8|4604|4605.7|4602.9|36
1607356230000|2020-12-07 15:50:30|4606.5|4603.7|4606.8|4604|4607.5|4604.7|4605.5|4602.7|76
1607356240000|2020-12-07 15:50:40|4606.7|4603.9|4610.5|4607.7|4611.2|4608.4|4606.2|4603.4|194
1607356250000|2020-12-07 15:50:50|4610.2|4607.4|4610.5|4607.7|4610.8|4608|4609.5|4606.7|74
1607356260000|2020-12-07 15:51:00|4610.2|4607.4|4608.2|4605.4|4610.5|4607.7|4608.2|4605.4|93
1607356270000|2020-12-07 15:51:10|4607.8|4605|4607.7|4604.9|4608.8|4606|4607.7|4604.9|44
1607356280000|2020-12-07 15:51:20|4607.8|4605|4607.2|4604.4|4607.8|4605|4606.5|4603.7|57
1607356290000|2020-12-07 15:51:30|4606.8|4604|4606.2|4603.4|4607.8|4605|4605.5|4602.7|101
1607356300000|2020-12-07 15:51:40|4606.5|4603.7|4607.5|4604.7|4607.8|4605|4606.5|4603.7|55
1607356310000|2020-12-07 15:51:50|4607.2|4604.4|4606.5|4603.7|4607.2|4604.4|4606.5|4603.7|31
1607356320000|2020-12-07 15:52:00|4605.8|4603|4607.8|4605|4608.2|4605.4|4605.8|4603|69
1607356330000|2020-12-07 15:52:10|4607.5|4604.7|4606.5|4603.7|4607.5|4604.7|4606.2|4603.4|63
1607356340000|2020-12-07 15:52:20|4606.2|4603.4|4606.2|4603.4|4607.2|4604.4|4606.2|4603.4|30
1607356350000|2020-12-07 15:52:30|4605.8|4603|4606.8|4604|4607.2|4604.4|4605.7|4602.9|37
1607356360000|2020-12-07 15:52:40|4607.2|4604.4|4607.2|4604.4|4607.5|4604.7|4606.8|4604|30
1607356370000|2020-12-07 15:52:50|4606.8|4604|4608.2|4605.4|4608.5|4605.7|4606.8|4604|21
1607356380000|2020-12-07 15:53:00|4607.8|4605|4607.8|4605|4608.5|4605.7|4607.5|4604.7|43
1607356390000|2020-12-07 15:53:10|4608.2|4605.4|4607.2|4604.4|4608.2|4605.4|4607.2|4604.4|47
1607356400000|2020-12-07 15:53:20|4607.5|4604.7|4607.2|4604.4|4607.7|4604.9|4606.8|4604|22
1607356410000|2020-12-07 15:53:30|4606.8|4604|4607.2|4604.4|4607.2|4604.4|4606.2|4603.4|48
1607356420000|2020-12-07 15:53:40|4606.8|4604|4607.2|4604.4|4607.8|4605|4606.8|4604|16
1607356430000|2020-12-07 15:53:50|4607.8|4605|4606.2|4603.4|4607.8|4605|4606.2|4603.4|82
1607356440000|2020-12-07 15:54:00|4605.8|4603|4605.8|4603|4606.2|4603.4|4604.8|4602|67
1607356450000|2020-12-07 15:54:10|4605.5|4602.7|4605.8|4603|4606.8|4604|4605.5|4602.7|58
1607356460000|2020-12-07 15:54:20|4606.2|4603.4|4605.8|4603|4606.2|4603.4|4605.2|4602.4|60
1607356470000|2020-12-07 15:54:30|4605.7|4602.9|4605.3|4602.5|4605.8|4603|4605.2|4602.4|32
1607356480000|2020-12-07 15:54:40|4605.2|4602.4|4604.8|4602|4605.8|4603|4604.8|4602|35
1607356490000|2020-12-07 15:54:50|4605.2|4602.4|4604.2|4601.4|4605.2|4602.4|4604.2|4601.4|30
1607356500000|2020-12-07 15:55:00|4604.5|4601.7|4604.8|4602|4605.5|4602.7|4604.2|4601.4|90
1607356510000|2020-12-07 15:55:10|4605.2|4602.4|4604.8|4602|4605.3|4602.5|4604.7|4601.9|34
1607356520000|2020-12-07 15:55:20|4604.5|4601.7|4604.2|4601.4|4604.8|4602|4603.2|4600.4|69
1607356530000|2020-12-07 15:55:30|4603.8|4601|4603.7|4600.9|4604.2|4601.4|4603.5|4600.7|26
1607356540000|2020-12-07 15:55:40|4603.5|4600.7|4602.2|4599.4|4603.7|4600.9|4601.8|4599|75
1607356550000|2020-12-07 15:55:50|4602.3|4599.5|4602.5|4599.7|4602.8|4600|4602.3|4599.5|57
1607356560000|2020-12-07 15:56:00|4602.2|4599.4|4600.8|4598|4603.2|4600.4|4599.8|4597|115
1607356570000|2020-12-07 15:56:10|4600.5|4597.7|4600.2|4597.4|4600.8|4598|4599.8|4597|18
1607356580000|2020-12-07 15:56:20|4599.8|4597|4600.2|4597.4|4600.5|4597.7|4599.8|4597|13
1607356590000|2020-12-07 15:56:30|4600.5|4597.7|4601.2|4598.4|4601.5|4598.7|4600.5|4597.7|39
1607356600000|2020-12-07 15:56:40|||||||||3
1607356610000|2020-12-07 15:56:50|4601.5|4598.7|4600.5|4597.7|4601.5|4598.7|4599.2|4596.4|60
1607356620000|2020-12-07 15:57:00|4599.5|4596.7|4598.2|4595.4|4599.5|4596.7|4598.2|4595.4|83
1607356630000|2020-12-07 15:57:10|4598.5|4595.7|4598.2|4595.4|4598.5|4595.7|4598.2|4595.4|38
1607356640000|2020-12-07 15:57:20|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.2|4595.4|21
1607356650000|2020-12-07 15:57:30|||||||||9
1607356660000|2020-12-07 15:57:40|4598.8|4596|4598.5|4595.7|4598.8|4596|4598.5|4595.7|73
1607356670000|2020-12-07 15:57:50|4598.7|4595.9|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|42
1607356680000|2020-12-07 15:58:00|4600.2|4597.4|4599.2|4596.4|4600.5|4597.7|4598.5|4595.7|55
1607356690000|2020-12-07 15:58:10|4599.5|4596.7|4599.5|4596.7|4599.5|4596.7|4599.2|4596.4|31
1607356700000|2020-12-07 15:58:20|4599.7|4596.9|4600.2|4597.4|4600.2|4597.4|4599.5|4596.7|40
1607356710000|2020-12-07 15:58:30|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599.5|4596.7|13
1607356720000|2020-12-07 15:58:40|4599.2|4596.4|4599.5|4596.7|4599.5|4596.7|4598.5|4595.7|51
1607356730000|2020-12-07 15:58:50|4599.2|4596.4|4599.2|4596.4|4599.5|4596.7|4599.2|4596.4|64
1607356740000|2020-12-07 15:59:00|4599.5|4596.7|4599.2|4596.4|4599.5|4596.7|4598.8|4596|20
1607356750000|2020-12-07 15:59:10|4598.8|4596|4599.5|4596.7|4599.5|4596.7|4598.8|4596|12
1607356760000|2020-12-07 15:59:20|4599.2|4596.4|4600.2|4597.4|4600.5|4597.7|4599.2|4596.4|42
1607356770000|2020-12-07 15:59:30|4600.5|4597.7|4600.5|4597.7|4600.5|4597.7|4600.2|4597.4|8
1607356780000|2020-12-07 15:59:40|4601.2|4598.4|4599.7|4596.9|4601.2|4598.4|4599.5|4596.7|69
1607356790000|2020-12-07 15:59:50|4600|4597.2|4600.5|4597.7|4600.5|4597.7|4600|4597.2|19
1607356800000|2020-12-07 16:00:00|4600.8|4598|4600.2|4597.4|4600.8|4598|4599.5|4596.7|56
1607356810000|2020-12-07 16:00:10|4600.5|4597.7|4600.5|4597.7|4600.8|4598|4600.5|4597.7|22
1607356820000|2020-12-07 16:00:20|4600.8|4598|4600.5|4597.7|4601.5|4598.7|4600.5|4597.7|44
1607356830000|2020-12-07 16:00:30|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|13
1607356840000|2020-12-07 16:00:40|4599.5|4596.7|4598.5|4595.7|4599.5|4596.7|4598.2|4595.4|28
1607356850000|2020-12-07 16:00:50|4598.8|4596|4599.8|4597|4599.8|4597|4598.5|4595.7|44
1607356860000|2020-12-07 16:01:00|4600.2|4597.4|4600.5|4597.7|4600.5|4597.7|4600.2|4597.4|6
1607356870000|2020-12-07 16:01:10|4600.2|4597.4|4600.5|4597.7|4600.8|4598|4600.2|4597.4|20
1607356880000|2020-12-07 16:01:20|4600.2|4597.4|4600.5|4597.7|4600.5|4597.7|4600.2|4597.4|8
1607356890000|2020-12-07 16:01:30|||||||||5
1607356900000|2020-12-07 16:01:40|4600.8|4598|4600.5|4597.7|4601.2|4598.4|4600.5|4597.7|42
1607356910000|2020-12-07 16:01:50|4600.8|4598|4603.5|4600.7|4603.5|4600.7|4600.8|4598|34
1607356920000|2020-12-07 16:02:00|4603.7|4600.9|4604.5|4601.7|4606.2|4603.4|4603.7|4600.9|157
1607356930000|2020-12-07 16:02:10|4604.7|4601.9|4604.2|4601.4|4605.2|4602.4|4603.5|4600.7|45
1607356940000|2020-12-07 16:02:20|||||||||22
1607356950000|2020-12-07 16:02:30|4603.8|4601|4603.2|4600.4|4604.5|4601.7|4603.2|4600.4|14
1607356960000|2020-12-07 16:02:40|4603.5|4600.7|4604.2|4601.4|4604.2|4601.4|4603.5|4600.7|15
1607356970000|2020-12-07 16:02:50|4603.8|4601|4604.2|4601.4|4604.2|4601.4|4603.8|4601|6
1607356980000|2020-12-07 16:03:00|4604.5|4601.7|4604.5|4601.7|4604.8|4602|4603.8|4601|45
1607356990000|2020-12-07 16:03:10|4604.7|4601.9|4604.5|4601.7|4604.7|4601.9|4604.5|4601.7|12
1607357000000|2020-12-07 16:03:20|4605.2|4602.4|4604.8|4602|4606.2|4603.4|4604.8|4602|204
1607357010000|2020-12-07 16:03:30|4604.5|4601.7|4604.7|4601.9|4604.8|4602|4604.5|4601.7|66
1607357020000|2020-12-07 16:03:40|4604.8|4602|4604.2|4601.4|4604.8|4602|4603.8|4601|15
1607357030000|2020-12-07 16:03:50|4604.5|4601.7|4603.2|4600.4|4604.5|4601.7|4602.8|4600|19
1607357040000|2020-12-07 16:04:00|4602.8|4600|4604.2|4601.4|4604.2|4601.4|4602.8|4600|44
1607357050000|2020-12-07 16:04:10|4603.8|4601|4603.8|4601|4604.2|4601.4|4603.5|4600.7|15
1607357060000|2020-12-07 16:04:20|4604.2|4601.4|4604.5|4601.7|4604.5|4601.7|4604.2|4601.4|35
1607357070000|2020-12-07 16:04:30|4604.8|4602|4604.5|4601.7|4605.5|4602.7|4604.5|4601.7|19
1607357080000|2020-12-07 16:04:40|4604.7|4601.9|4604.8|4602|4604.8|4602|4604.5|4601.7|105
1607357090000|2020-12-07 16:04:50|4604.5|4601.7|4604.8|4602|4604.8|4602|4603.8|4601|10
1607357100000|2020-12-07 16:05:00|4605.2|4602.4|4605.8|4603|4605.8|4603|4604.8|4602|40
1607357110000|2020-12-07 16:05:10|4605.7|4602.9|4605.2|4602.4|4605.7|4602.9|4604.5|4601.7|41
1607357120000|2020-12-07 16:05:20|4605.5|4602.7|4605.8|4603|4605.8|4603|4605.2|4602.4|88
1607357130000|2020-12-07 16:05:30|4605.5|4602.7|4605.8|4603|4606.5|4603.7|4605.5|4602.7|26
1607357140000|2020-12-07 16:05:40|4605.5|4602.7|4605.2|4602.4|4605.7|4602.9|4604.5|4601.7|39
1607357150000|2020-12-07 16:05:50|4605.5|4602.7|4604.8|4602|4605.5|4602.7|4604.5|4601.7|82
1607357160000|2020-12-07 16:06:00|4605.2|4602.4|4604.2|4601.4|4605.5|4602.7|4604.2|4601.4|32
1607357170000|2020-12-07 16:06:10|4604.5|4601.7|4605.2|4602.4|4605.2|4602.4|4604.5|4601.7|26
1607357180000|2020-12-07 16:06:20|4604.9|4602.1|4604.9|4602.1|4605.2|4602.4|4604.9|4602.1|32
1607357190000|2020-12-07 16:06:30|4605.2|4602.4|4604.9|4602.1|4605.2|4602.4|4604.9|4602.1|9
1607357200000|2020-12-07 16:06:40|4604.2|4601.4|4604.5|4601.7|4604.5|4601.7|4604.2|4601.4|16
1607357210000|2020-12-07 16:06:50|4604.2|4601.4|4604.2|4601.4|4604.5|4601.7|4604.2|4601.4|2
1607357220000|2020-12-07 16:07:00|4604.5|4601.7|4602.2|4599.4|4604.5|4601.7|4601.7|4598.9|78
1607357230000|2020-12-07 16:07:10|4601.8|4599|4601.5|4598.7|4601.9|4599.1|4601.5|4598.7|37
1607357240000|2020-12-07 16:07:20|4601.9|4599.1|4602.9|4600.1|4603.2|4600.4|4601.9|4599.1|52
1607357250000|2020-12-07 16:07:30|4602.7|4599.9|4603.2|4600.4|4603.2|4600.4|4602.2|4599.4|17
1607357260000|2020-12-07 16:07:40|4602.9|4600.1|4603.2|4600.4|4603.2|4600.4|4602.9|4600.1|9
1607357270000|2020-12-07 16:07:50|4602.9|4600.1|4602.9|4600.1|4603.2|4600.4|4602.9|4600.1|5
1607357280000|2020-12-07 16:08:00|4603.2|4600.4|4603.7|4600.9|4603.9|4601.1|4603.2|4600.4|19
1607357290000|2020-12-07 16:08:10|4603.5|4600.7|4602.9|4600.1|4603.9|4601.1|4602.9|4600.1|16
1607357300000|2020-12-07 16:08:20|4603.5|4600.7|4603.2|4600.4|4603.5|4600.7|4602.9|4600.1|20
1607357310000|2020-12-07 16:08:30|4602.9|4600.1|4600.2|4597.4|4603.2|4600.4|4599.9|4597.1|50
1607357320000|2020-12-07 16:08:40|4600.5|4597.7|4601.2|4598.4|4601.2|4598.4|4600.5|4597.7|46
1607357330000|2020-12-07 16:08:50|4600.9|4598.1|4600.7|4597.9|4600.9|4598.1|4600.2|4597.4|28
1607357340000|2020-12-07 16:09:00|4600.9|4598.1|4602.9|4600.1|4604.2|4601.4|4600.9|4598.1|99
1607357350000|2020-12-07 16:09:10|4603.2|4600.4|4604.2|4601.4|4604.2|4601.4|4602.9|4600.1|43
1607357360000|2020-12-07 16:09:20|4603.9|4601.1|4605.2|4602.4|4606.2|4603.4|4603.9|4601.1|61
1607357370000|2020-12-07 16:09:30|4604.9|4602.1|4604.9|4602.1|4605.9|4603.1|4604.7|4601.9|25
1607357380000|2020-12-07 16:09:40|4605.7|4602.9|4605.9|4603.1|4605.9|4603.1|4605.2|4602.4|66
1607357390000|2020-12-07 16:09:50|4605.2|4602.4|4604.9|4602.1|4605.5|4602.7|4604.9|4602.1|18
1607357400000|2020-12-07 16:10:00|4604.4|4601.6|4605.9|4603.1|4605.9|4603.1|4604.2|4601.4|40
1607357410000|2020-12-07 16:10:10|4606.2|4603.4|4607.9|4605.1|4608.2|4605.4|4605.9|4603.1|48
1607357420000|2020-12-07 16:10:20|4608.2|4605.4|4607.9|4605.1|4608.2|4605.4|4607.9|4605.1|33
1607357430000|2020-12-07 16:10:30|4607.7|4604.9|4608.2|4605.4|4608.7|4605.9|4606.9|4604.1|122
1607357440000|2020-12-07 16:10:40|4608.4|4605.6|4608.2|4605.4|4609.2|4606.4|4607.9|4605.1|51
1607357450000|2020-12-07 16:10:50|4608.5|4605.7|4607.9|4605.1|4608.9|4606.1|4607.9|4605.1|49
1607357460000|2020-12-07 16:11:00|4608.2|4605.4|4611.5|4608.7|4611.5|4608.7|4608.2|4605.4|134
1607357470000|2020-12-07 16:11:10|4611.2|4608.4|4615.5|4612.7|4618.9|4616.1|4611.2|4608.4|487
1607357480000|2020-12-07 16:11:20|4614.9|4612.1|4612.5|4609.7|4615.5|4612.7|4612.5|4609.7|120
1607357490000|2020-12-07 16:11:30|4612.9|4610.1|4616.2|4613.4|4616.5|4613.7|4612.2|4609.4|167
1607357500000|2020-12-07 16:11:40|4616.5|4613.7|4616.2|4613.4|4617.5|4614.7|4615.2|4612.4|121
1607357510000|2020-12-07 16:11:50|4616.5|4613.7|4615.2|4612.4|4617.2|4614.4|4614.9|4612.1|53
1607357520000|2020-12-07 16:12:00|4615.5|4612.7|4616.2|4613.4|4617.5|4614.7|4615.2|4612.4|94
1607357530000|2020-12-07 16:12:10|4616.9|4614.1|4615.9|4613.1|4616.9|4614.1|4615.5|4612.7|31
1607357540000|2020-12-07 16:12:20|4616.2|4613.4|4616.9|4614.1|4618.5|4615.7|4616.2|4613.4|127
1607357550000|2020-12-07 16:12:30|4616.7|4613.9|4615.9|4613.1|4617.5|4614.7|4615.9|4613.1|104
1607357560000|2020-12-07 16:12:40|4616.2|4613.4|4615.9|4613.1|4617.2|4614.4|4615.2|4612.4|57
1607357570000|2020-12-07 16:12:50|4616.2|4613.4|4615.9|4613.1|4616.5|4613.7|4614.9|4612.1|31
1607357580000|2020-12-07 16:13:00|4616.2|4613.4|4617.9|4615.1|4617.9|4615.1|4615.9|4613.1|95
1607357590000|2020-12-07 16:13:10|4617.7|4614.9|4615.2|4612.4|4617.7|4614.9|4614.9|4612.1|62
1607357600000|2020-12-07 16:13:20|4615.9|4613.1|4615.9|4613.1|4616.9|4614.1|4614.9|4612.1|42
1607357610000|2020-12-07 16:13:30|4616.5|4613.7|4616.9|4614.1|4617.2|4614.4|4615.9|4613.1|39
1607357620000|2020-12-07 16:13:40|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|20
1607357630000|2020-12-07 16:13:50|4617.2|4614.4|4616.2|4613.4|4617.2|4614.4|4616.2|4613.4|64
1607357640000|2020-12-07 16:14:00|4615.9|4613.1|4617.9|4615.1|4618.5|4615.7|4615.9|4613.1|52
1607357650000|2020-12-07 16:14:10|4617.2|4614.4|4616.9|4614.1|4617.9|4615.1|4615.9|4613.1|85
1607357660000|2020-12-07 16:14:20|4617.2|4614.4|4617.2|4614.4|4618.5|4615.7|4616.9|4614.1|69
1607357670000|2020-12-07 16:14:30|4616.9|4614.1|4615.9|4613.1|4616.9|4614.1|4614.2|4611.4|143
1607357680000|2020-12-07 16:14:40|4615.5|4612.7|4615.9|4613.1|4615.9|4613.1|4614.9|4612.1|54
1607357690000|2020-12-07 16:14:50|4616.2|4613.4|4615.2|4612.4|4616.2|4613.4|4614.9|4612.1|15
1607357700000|2020-12-07 16:15:00|4615.4|4612.6|4616.9|4614.1|4617.2|4614.4|4615.2|4612.4|70
1607357710000|2020-12-07 16:15:10|4616.5|4613.7|4614.9|4612.1|4616.7|4613.9|4614.9|4612.1|45
1607357720000|2020-12-07 16:15:20|4615.5|4612.7|4615.9|4613.1|4616.7|4613.9|4615.5|4612.7|37
1607357730000|2020-12-07 16:15:30|4615.4|4612.6|4615.9|4613.1|4616.5|4613.7|4615.4|4612.6|11
1607357740000|2020-12-07 16:15:40|4615.7|4612.9|4615.2|4612.4|4616.5|4613.7|4615.2|4612.4|20
1607357750000|2020-12-07 16:15:50|4615.5|4612.7|4614.9|4612.1|4615.5|4612.7|4614.9|4612.1|16
1607357760000|2020-12-07 16:16:00|4615.2|4612.4|4615.9|4613.1|4615.9|4613.1|4614.9|4612.1|17
1607357770000|2020-12-07 16:16:10|4616.2|4613.4|4615.9|4613.1|4616.2|4613.4|4615.5|4612.7|21
1607357780000|2020-12-07 16:16:20|4615.7|4612.9|4615.9|4613.1|4615.9|4613.1|4615.4|4612.6|10
1607357790000|2020-12-07 16:16:30|4615.4|4612.6|4615.9|4613.1|4615.9|4613.1|4615.4|4612.6|13
1607357800000|2020-12-07 16:16:40|4615.7|4612.9|4617.9|4615.1|4617.9|4615.1|4615.7|4612.9|86
1607357810000|2020-12-07 16:16:50|4618.2|4615.4|4618.9|4616.1|4618.9|4616.1|4617.9|4615.1|92
1607357820000|2020-12-07 16:17:00|4618.4|4615.6|4619.9|4617.1|4619.9|4617.1|4617.9|4615.1|93
1607357830000|2020-12-07 16:17:10|4620.5|4617.7|4620.9|4618.1|4621.2|4618.4|4620.5|4617.7|36
1607357840000|2020-12-07 16:17:20|4621.2|4618.4|4619.9|4617.1|4621.9|4619.1|4619.9|4617.1|92
1607357850000|2020-12-07 16:17:30|4620.2|4617.4|4619.9|4617.1|4620.9|4618.1|4618.9|4616.1|61
1607357860000|2020-12-07 16:17:40|4620.2|4617.4|4620.2|4617.4|4620.9|4618.1|4619.9|4617.1|55
1607357870000|2020-12-07 16:17:50|4619.9|4617.1|4620.2|4617.4|4620.2|4617.4|4619.9|4617.1|12
1607357880000|2020-12-07 16:18:00|4620.1|4616.1|4619.2|4616.4|4620.1|4616.7|4616.2|4613.4|406
1607357890000|2020-12-07 16:18:10|4618.9|4616.1|4619.2|4616.4|4620.9|4618.1|4618.9|4616.1|120
1607357900000|2020-12-07 16:18:20|4619.9|4617.1|4619.2|4616.4|4620.2|4617.4|4618.9|4616.1|17
1607357910000|2020-12-07 16:18:30|4619.5|4616.7|4620.2|4617.4|4620.2|4617.4|4619.2|4616.4|16
1607357920000|2020-12-07 16:18:40|4619.9|4617.1|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|91
1607357930000|2020-12-07 16:18:50|4620.7|4617.9|4622.9|4620.1|4623.9|4621.1|4620.5|4617.7|308
1607357940000|2020-12-07 16:19:00|4622.7|4619.9|4624.9|4622.1|4624.9|4622.1|4622.7|4619.9|89
1607357950000|2020-12-07 16:19:10|4624.5|4621.7|4623.9|4621.1|4624.9|4622.1|4623.9|4621.1|133
1607357960000|2020-12-07 16:19:20|4624.9|4622.1|4626.9|4624.1|4626.9|4624.1|4624.9|4622.1|226
1607357970000|2020-12-07 16:19:30|4626.2|4623.4|4626.4|4623.6|4626.9|4624.1|4626.2|4623.4|139
1607357980000|2020-12-07 16:19:40|4626.2|4623.4|4627.2|4624.4|4628.9|4626.1|4625.9|4623.1|149
1607357990000|2020-12-07 16:19:50|4627.4|4624.6|4628.9|4626.1|4628.9|4626.1|4627.2|4624.4|95
1607358000000|2020-12-07 16:20:00|4628.7|4625.9|4628.9|4626.1|4628.9|4626.1|4627.9|4625.1|168
1607358010000|2020-12-07 16:20:10|4628.7|4625.9|4628.9|4626.1|4628.9|4626.1|4628.2|4625.4|82
1607358020000|2020-12-07 16:20:20|4628.7|4625.9|4628.9|4626.1|4628.9|4626.1|4628.2|4625.4|100
1607358030000|2020-12-07 16:20:30|4628.2|4625.4|4626.2|4623.4|4628.9|4626.1|4625.9|4623.1|202
1607358040000|2020-12-07 16:20:40|4625.9|4623.1|4625.9|4623.1|4626.5|4623.7|4625.2|4622.4|74
1607358050000|2020-12-07 16:20:50|4624.9|4622.1|4624.2|4621.4|4624.9|4622.1|4623.9|4621.1|103
1607358060000|2020-12-07 16:21:00|4623.9|4621.1|4627.2|4624.4|4627.5|4624.7|4623.9|4621.1|113
1607358070000|2020-12-07 16:21:10|4626.9|4624.1|4626.9|4624.1|4627.9|4625.1|4625.9|4623.1|71
1607358080000|2020-12-07 16:21:20|4627.2|4624.4|4626.9|4624.1|4629.9|4627.1|4626.2|4623.4|159
1607358090000|2020-12-07 16:21:30|4626.2|4623.4|4625.9|4623.1|4626.9|4624.1|4624.9|4622.1|105
1607358100000|2020-12-07 16:21:40|4625.4|4622.6|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|69
1607358110000|2020-12-07 16:21:50|4624.5|4621.7|4626.2|4623.4|4626.2|4623.4|4623.9|4621.1|99
1607358120000|2020-12-07 16:22:00|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4625.9|4623.1|129
1607358130000|2020-12-07 16:22:10|4626.2|4623.4|4626.5|4623.7|4626.5|4623.7|4625.9|4623.1|24
1607358140000|2020-12-07 16:22:20|4625.9|4623.1|4624.9|4622.1|4626.2|4623.4|4624.9|4622.1|160
1607358150000|2020-12-07 16:22:30|||||||||43
1607358160000|2020-12-07 16:22:40|4625.2|4622.4|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|39
1607358170000|2020-12-07 16:22:50|4624.7|4621.9|4623.9|4621.1|4624.9|4622.1|4623.9|4621.1|113
1607358180000|2020-12-07 16:23:00|4624.4|4621.6|4623.9|4621.1|4624.9|4622.1|4623.7|4620.9|44
1607358190000|2020-12-07 16:23:10|4623.7|4620.9|4622.9|4620.1|4623.9|4621.1|4622.9|4620.1|46
1607358200000|2020-12-07 16:23:20|4622.5|4619.7|4623.9|4621.1|4623.9|4621.1|4621.9|4619.1|190
1607358210000|2020-12-07 16:23:30|4623.5|4620.7|4621.9|4619.1|4623.9|4621.1|4621.9|4619.1|62
1607358220000|2020-12-07 16:23:40|4621.5|4618.7|4620.9|4618.1|4621.9|4619.1|4620.9|4618.1|50
1607358230000|2020-12-07 16:23:50|4620.5|4617.7|4619.9|4617.1|4621.2|4618.4|4619.2|4616.4|165
1607358240000|2020-12-07 16:24:00|4620.2|4617.4|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|27
1607358250000|2020-12-07 16:24:10|4621.2|4618.4|4620.2|4617.4|4621.5|4618.7|4619.9|4617.1|66
1607358260000|2020-12-07 16:24:20|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|28
1607358270000|2020-12-07 16:24:30|4621.5|4618.7|4622.9|4620.1|4622.9|4620.1|4620.9|4618.1|111
1607358280000|2020-12-07 16:24:40|4622.4|4619.6|4621.9|4619.1|4623.2|4620.4|4621.9|4619.1|76
1607358290000|2020-12-07 16:24:50|4622.2|4619.4|4620.9|4618.1|4622.4|4619.6|4620.2|4617.4|79
1607358300000|2020-12-07 16:25:00|4621.2|4618.4|4622.9|4620.1|4623.2|4620.4|4620.9|4618.1|175
1607358310000|2020-12-07 16:25:10|4623.2|4620.4|4622.9|4620.1|4623.5|4620.7|4621.9|4619.1|135
1607358320000|2020-12-07 16:25:20|4623.2|4620.4|4622.2|4619.4|4623.2|4620.4|4621.5|4618.7|56
1607358330000|2020-12-07 16:25:30|4621.9|4619.1|4621.9|4619.1|4621.9|4619.1|4621.2|4618.4|28
1607358340000|2020-12-07 16:25:40|4622.2|4619.4|4626.2|4623.4|4627.5|4624.7|4621.9|4619.1|188
1607358350000|2020-12-07 16:25:50|4625.9|4623.1|4624.2|4621.4|4626.5|4623.7|4623.9|4621.1|52
1607358360000|2020-12-07 16:26:00|4624.9|4622.1|4624.9|4622.1|4625.9|4623.1|4624.2|4621.4|44
1607358370000|2020-12-07 16:26:10|4624.2|4621.4|4624.9|4622.1|4625.2|4622.4|4623.9|4621.1|31
1607358380000|2020-12-07 16:26:20|4624.7|4621.9|4624.9|4622.1|4624.9|4622.1|4624.2|4621.4|58
1607358390000|2020-12-07 16:26:30|4624.2|4621.4|4624.9|4622.1|4624.9|4622.1|4624.2|4621.4|21
1607358400000|2020-12-07 16:26:40|4624.5|4621.7|4622.9|4620.1|4624.5|4621.7|4622.9|4620.1|56
1607358410000|2020-12-07 16:26:50|4622.4|4619.6|4620.9|4618.1|4622.9|4620.1|4620.9|4618.1|122
1607358420000|2020-12-07 16:27:00|4621.9|4619.1|4619.9|4617.1|4621.9|4619.1|4619.2|4616.4|158
1607358430000|2020-12-07 16:27:10|4619.5|4616.7|4620.5|4617.7|4620.5|4617.7|4619.5|4616.7|63
1607358440000|2020-12-07 16:27:20|4619.9|4617.1|4616.9|4614.1|4620.2|4617.4|4616.9|4614.1|88
1607358450000|2020-12-07 16:27:30|4616.5|4613.7|4615.5|4612.7|4616.9|4614.1|4614.5|4611.7|205
1607358460000|2020-12-07 16:27:40|4615.2|4612.4|4616.9|4614.1|4616.9|4614.1|4614.5|4611.7|127
1607358470000|2020-12-07 16:27:50|4616.5|4613.7|4619.2|4616.4|4619.5|4616.7|4616.5|4613.7|62
1607358480000|2020-12-07 16:28:00|4619.5|4616.7|4621.2|4618.4|4621.5|4618.7|4618.9|4616.1|82
1607358490000|2020-12-07 16:28:10|4620.9|4618.1|4621.9|4619.1|4622.9|4620.1|4619.9|4617.1|134
1607358500000|2020-12-07 16:28:20|4621.5|4618.7|4621.2|4618.4|4621.5|4618.7|4618.5|4615.7|63
1607358510000|2020-12-07 16:28:30|4621.5|4618.7|4624.2|4621.4|4624.2|4621.4|4620.9|4618.1|96
1607358520000|2020-12-07 16:28:40|4623.9|4621.1|4625.5|4622.7|4625.9|4623.1|4621.9|4619.1|81
1607358530000|2020-12-07 16:28:50|4625.2|4622.4|4625.9|4623.1|4626.2|4623.4|4624.9|4622.1|161
1607358540000|2020-12-07 16:29:00|4625.7|4622.9|4624.5|4621.7|4625.9|4623.1|4623.2|4620.4|72
1607358550000|2020-12-07 16:29:10|4624.7|4621.9|4621.9|4619.1|4625.9|4623.1|4619.9|4617.1|250
1607358560000|2020-12-07 16:29:20|4621.5|4618.7|4623.4|4620.6|4623.9|4621.1|4621.5|4618.7|191
1607358570000|2020-12-07 16:29:30|4623.9|4621.1|4622.9|4620.1|4623.9|4621.1|4621.2|4618.4|132
1607358580000|2020-12-07 16:29:40|4622.7|4619.9|4622.2|4619.4|4623.4|4620.6|4621.9|4619.1|83
1607358590000|2020-12-07 16:29:50|4622.5|4619.7|4618.9|4616.1|4622.5|4619.7|4618.5|4615.7|85
1607358600000|2020-12-07 16:30:00|4618.5|4615.7|4622.9|4620.1|4623.2|4620.4|4617.9|4615.1|257
1607358610000|2020-12-07 16:30:10|4622.7|4619.9|4621.2|4618.4|4623.9|4621.1|4620.9|4618.1|94
1607358620000|2020-12-07 16:30:20|4620.9|4618.1|4619.9|4617.1|4621.2|4618.4|4619.7|4616.9|69
1607358630000|2020-12-07 16:30:30|4620.2|4617.4|4619.2|4616.4|4621.2|4618.4|4618.2|4615.4|80
1607358640000|2020-12-07 16:30:40|4618.9|4616.1|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|37
1607358650000|2020-12-07 16:30:50|4619.2|4616.4|4616.9|4614.1|4619.2|4616.4|4616.9|4614.1|50
1607358660000|2020-12-07 16:31:00|4617.2|4614.4|4617.9|4615.1|4618.2|4615.4|4616.9|4614.1|56
1607358670000|2020-12-07 16:31:10|4618.2|4615.4|4616.9|4614.1|4618.2|4615.4|4616.9|4614.1|33
1607358680000|2020-12-07 16:31:20|4616.7|4613.9|4616.2|4613.4|4616.9|4614.1|4615.4|4612.6|81
1607358690000|2020-12-07 16:31:30|4616.5|4613.7|4616.5|4613.7|4616.9|4614.1|4614.9|4612.1|111
1607358700000|2020-12-07 16:31:40|4615.9|4613.1|4616.2|4613.4|4617.2|4614.4|4615.9|4613.1|42
1607358710000|2020-12-07 16:31:50|4615.9|4613.1|4615.9|4613.1|4616.2|4613.4|4614.9|4612.1|30
1607358720000|2020-12-07 16:32:00|4616.2|4613.4|4615.9|4613.1|4616.2|4613.4|4614.9|4612.1|71
1607358730000|2020-12-07 16:32:10|4615.7|4612.9|4614.9|4612.1|4615.9|4613.1|4614.2|4611.4|82
1607358740000|2020-12-07 16:32:20|4615.2|4612.4|4614.9|4612.1|4615.2|4612.4|4614.2|4611.4|27
1607358750000|2020-12-07 16:32:30|4614.7|4611.9|4612.9|4610.1|4614.9|4612.1|4612.9|4610.1|68
1607358760000|2020-12-07 16:32:40|4613.2|4610.4|4612.9|4610.1|4614.2|4611.4|4611.9|4609.1|102
1607358770000|2020-12-07 16:32:50|4612.5|4609.7|4612.9|4610.1|4612.9|4610.1|4611.9|4609.1|56
1607358780000|2020-12-07 16:33:00|4612.2|4609.4|4613.9|4611.1|4614.2|4611.4|4611.9|4609.1|77
1607358790000|2020-12-07 16:33:10|4614.2|4611.4|4612.9|4610.1|4614.2|4611.4|4612.9|4610.1|37
1607358800000|2020-12-07 16:33:20|4613.2|4610.4|4612.9|4610.1|4613.9|4611.1|4612.9|4610.1|22
1607358810000|2020-12-07 16:33:30|4613.2|4610.4|4612.2|4609.4|4613.5|4610.7|4611.9|4609.1|42
1607358820000|2020-12-07 16:33:40|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|8
1607358830000|2020-12-07 16:33:50|4612.9|4610.1|4611.9|4609.1|4612.9|4610.1|4611.9|4609.1|21
1607358840000|2020-12-07 16:34:00|4612|4609.2|4612.9|4610.1|4612.9|4610.1|4612|4609.2|23
1607358850000|2020-12-07 16:34:10|||||||||4
1607358860000|2020-12-07 16:34:20|4613.2|4610.4|4612.9|4610.1|4613.4|4610.6|4612.9|4610.1|60
1607358870000|2020-12-07 16:34:30|4611.9|4609.1|4611.9|4609.1|4612.4|4609.6|4611.9|4609.1|44
1607358880000|2020-12-07 16:34:40|4612.5|4609.7|4610.9|4608.1|4612.9|4610.1|4610.9|4608.1|65
1607358890000|2020-12-07 16:34:50|4611.2|4608.4|4610.9|4608.1|4611.2|4608.4|4609.2|4606.4|76
1607358900000|2020-12-07 16:35:00|4611.2|4608.4|4610.9|4608.1|4611.9|4609.1|4610.9|4608.1|44
1607358910000|2020-12-07 16:35:10|4611.5|4608.7|4610.9|4608.1|4611.9|4609.1|4610.9|4608.1|48
1607358920000|2020-12-07 16:35:20|4611.9|4609.1|4611.9|4609.1|4611.9|4609.1|4610.9|4608.1|38
1607358930000|2020-12-07 16:35:30|4612.9|4610.1|4612.9|4610.1|4612.9|4610.1|4612.2|4609.4|47
1607358940000|2020-12-07 16:35:40|4613.2|4610.4|4613.9|4611.1|4613.9|4611.1|4612.9|4610.1|28
1607358950000|2020-12-07 16:35:50|||||||||18
1607358960000|2020-12-07 16:36:00|4612.9|4610.1|4612.9|4610.1|4612.9|4610.1|4611.9|4609.1|51
1607358970000|2020-12-07 16:36:10|4613.2|4610.4|4611.9|4609.1|4613.2|4610.4|4611.9|4609.1|22
1607358980000|2020-12-07 16:36:20|||||||||21
1607358990000|2020-12-07 16:36:30|4612.2|4609.4|4613.9|4611.1|4613.9|4611.1|4612.2|4609.4|32
1607359000000|2020-12-07 16:36:40|4612.9|4610.1|4612.9|4610.1|4613.9|4611.1|4612.9|4610.1|67
1607359010000|2020-12-07 16:36:50|4612.5|4609.7|4610.9|4608.1|4612.9|4610.1|4610.9|4608.1|92
1607359020000|2020-12-07 16:37:00|4610.2|4607.4|4608.9|4606.1|4610.4|4607.6|4608.9|4606.1|76
1607359030000|2020-12-07 16:37:10|4607.9|4605.1|4608.2|4605.4|4609.2|4606.4|4607.9|4605.1|78
1607359040000|2020-12-07 16:37:20|4608.9|4606.1|4607.9|4605.1|4608.9|4606.1|4607.9|4605.1|82
1607359050000|2020-12-07 16:37:30|4607.2|4604.4|4608.9|4606.1|4608.9|4606.1|4606.9|4604.1|82
1607359060000|2020-12-07 16:37:40|4609.2|4606.4|4608.9|4606.1|4609.2|4606.4|4607.9|4605.1|25
1607359070000|2020-12-07 16:37:50|4609.2|4606.4|4609.9|4607.1|4610.9|4608.1|4609.2|4606.4|68
1607359080000|2020-12-07 16:38:00|4610.2|4607.4|4611.9|4609.1|4612.2|4609.4|4610.2|4607.4|62
1607359090000|2020-12-07 16:38:10|4611.5|4608.7|4610.9|4608.1|4611.5|4608.7|4609.9|4607.1|62
1607359100000|2020-12-07 16:38:20|4611.2|4608.4|4612.2|4609.4|4612.2|4609.4|4611.2|4608.4|26
1607359110000|2020-12-07 16:38:30|4612.9|4610.1|4614.9|4612.1|4614.9|4612.1|4612.9|4610.1|88
1607359120000|2020-12-07 16:38:40|4614.7|4611.9|4615.2|4612.4|4615.9|4613.1|4614.2|4611.4|34
1607359130000|2020-12-07 16:38:50|4615.5|4612.7|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|23
1607359140000|2020-12-07 16:39:00|4615.2|4612.4|4615.5|4612.7|4615.7|4612.9|4614.7|4611.9|32
1607359150000|2020-12-07 16:39:10|4615.2|4612.4|4614.9|4612.1|4615.2|4612.4|4614.9|4612.1|24
1607359160000|2020-12-07 16:39:20|4615.2|4612.4|4616.2|4613.4|4616.5|4613.7|4615.2|4612.4|42
1607359170000|2020-12-07 16:39:30|4616.5|4613.7|4617.2|4614.4|4617.2|4614.4|4616.5|4613.7|35
1607359180000|2020-12-07 16:39:40|4617.4|4614.6|4616.5|4613.7|4617.5|4614.7|4616.5|4613.7|32
1607359190000|2020-12-07 16:39:50|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|25
1607359200000|2020-12-07 16:40:00|4617.2|4614.4|4618.2|4615.4|4618.2|4615.4|4617.2|4614.4|21
1607359210000|2020-12-07 16:40:10|4617.9|4615.1|4617.9|4615.1|4618.2|4615.4|4617.5|4614.7|33
1607359220000|2020-12-07 16:40:20|4618.2|4615.4|4619.9|4617.1|4619.9|4617.1|4618.2|4615.4|99
1607359230000|2020-12-07 16:40:30|4619.5|4616.7|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|74
1607359240000|2020-12-07 16:40:40|4619.2|4616.4|4618.2|4615.4|4619.2|4616.4|4618.2|4615.4|37
1607359250000|2020-12-07 16:40:50|4618.9|4616.1|4618.9|4616.1|4619.2|4616.4|4618.9|4616.1|36
1607359260000|2020-12-07 16:41:00|4619.2|4616.4|4619.9|4617.1|4619.9|4617.1|4618.9|4616.1|65
1607359270000|2020-12-07 16:41:10|4619.7|4616.9|4619.7|4616.9|4619.7|4616.9|4619.2|4616.4|45
1607359280000|2020-12-07 16:41:20|4619.9|4617.1|4618.7|4615.9|4619.9|4617.1|4617.9|4615.1|41
1607359290000|2020-12-07 16:41:30|4618.2|4615.4|4618.5|4615.7|4619.2|4616.4|4618.2|4615.4|10
1607359300000|2020-12-07 16:41:40|4618.9|4616.1|4618.2|4615.4|4618.9|4616.1|4617.5|4614.7|72
1607359310000|2020-12-07 16:41:50|4618.5|4615.7|4617.9|4615.1|4618.9|4616.1|4617.9|4615.1|34
1607359320000|2020-12-07 16:42:00|4618.2|4615.4|4618.7|4615.9|4619.2|4616.4|4618.2|4615.4|67
1607359330000|2020-12-07 16:42:10|4618.9|4616.1|4615.9|4613.1|4618.9|4616.1|4615.9|4613.1|112
1607359340000|2020-12-07 16:42:20|4616.2|4613.4|4615.9|4613.1|4616.2|4613.4|4615.7|4612.9|34
1607359350000|2020-12-07 16:42:30|4615.7|4612.9|4615.2|4612.4|4616.2|4613.4|4614.5|4611.7|56
1607359360000|2020-12-07 16:42:40|4614.9|4612.1|4614.2|4611.4|4614.9|4612.1|4613.9|4611.1|12
1607359370000|2020-12-07 16:42:50|4614.5|4611.7|4613.9|4611.1|4614.9|4612.1|4613.9|4611.1|17
1607359380000|2020-12-07 16:43:00|4614.2|4611.4|4616.2|4613.4|4616.2|4613.4|4613.9|4611.1|67
1607359390000|2020-12-07 16:43:10|4615.9|4613.1|4615.9|4613.1|4616.2|4613.4|4615.5|4612.7|37
1607359400000|2020-12-07 16:43:20|4615.5|4612.7|4615.2|4612.4|4615.7|4612.9|4614.9|4612.1|31
1607359410000|2020-12-07 16:43:30|4615.5|4612.7|4615.9|4613.1|4615.9|4613.1|4615.5|4612.7|11
1607359420000|2020-12-07 16:43:40|4615.7|4612.9|4614.9|4612.1|4615.7|4612.9|4614.9|4612.1|210
1607359430000|2020-12-07 16:43:50|4614.7|4611.9|4614.2|4611.4|4614.7|4611.9|4614.2|4611.4|10
1607359440000|2020-12-07 16:44:00|4613.9|4611.1|4615.2|4612.4|4615.2|4612.4|4613.9|4611.1|12
1607359450000|2020-12-07 16:44:10|4614.9|4612.1|4614.9|4612.1|4615.2|4612.4|4614.9|4612.1|5
1607359460000|2020-12-07 16:44:20|4615.2|4612.4|4614.2|4611.4|4615.2|4612.4|4614.2|4611.4|17
1607359470000|2020-12-07 16:44:30|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4613.7|4610.9|41
1607359480000|2020-12-07 16:44:40|4614.2|4611.4|4613.9|4611.1|4614.2|4611.4|4613.9|4611.1|4
1607359490000|2020-12-07 16:44:50|4614.2|4611.4|4614.9|4612.1|4614.9|4612.1|4614.2|4611.4|25
1607359500000|2020-12-07 16:45:00|4615.2|4612.4|4617.2|4614.4|4617.2|4614.4|4614.2|4611.4|62
1607359510000|2020-12-07 16:45:10|4616.9|4614.1|4616.2|4613.4|4617.2|4614.4|4615.9|4613.1|24
1607359520000|2020-12-07 16:45:20|4615.9|4613.1|4616.2|4613.4|4616.2|4613.4|4614.9|4612.1|34
1607359530000|2020-12-07 16:45:30|4615.9|4613.1|4616.2|4613.4|4616.2|4613.4|4615.9|4613.1|14
1607359540000|2020-12-07 16:45:40|4616.4|4613.6|4616.9|4614.1|4617.2|4614.4|4616.4|4613.6|23
1607359550000|2020-12-07 16:45:50|4615.9|4613.1|4615.2|4612.4|4616.2|4613.4|4615.2|4612.4|16
1607359560000|2020-12-07 16:46:00|4615.9|4613.1|4616.2|4613.4|4616.2|4613.4|4615.4|4612.6|12
1607359570000|2020-12-07 16:46:10|4616.5|4613.7|4616.2|4613.4|4616.5|4613.7|4616.2|4613.4|6
1607359580000|2020-12-07 16:46:20|||||||||5
1607359590000|2020-12-07 16:46:30|4616.9|4614.1|4617.2|4614.4|4617.5|4614.7|4616.9|4614.1|28
1607359600000|2020-12-07 16:46:40|4616.9|4614.1|4617.2|4614.4|4617.5|4614.7|4616.9|4614.1|5
1607359610000|2020-12-07 16:46:50|4617.5|4614.7|4617.9|4615.1|4617.9|4615.1|4617.5|4614.7|12
1607359620000|2020-12-07 16:47:00|4618.5|4615.7|4617.9|4615.1|4618.9|4616.1|4616.9|4614.1|68
1607359630000|2020-12-07 16:47:10|4617.2|4614.4|4617.2|4614.4|4617.2|4614.4|4616.9|4614.1|4
1607359640000|2020-12-07 16:47:20|4616.9|4614.1|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|33
1607359650000|2020-12-07 16:47:30|4618.2|4615.4|4617.9|4615.1|4618.2|4615.4|4617.9|4615.1|19
1607359660000|2020-12-07 16:47:40|4616.9|4614.1|4616.9|4614.1|4617.2|4614.4|4615.9|4613.1|41
1607359670000|2020-12-07 16:47:50|4617.9|4615.1|4617.9|4615.1|4618.2|4615.4|4617.9|4615.1|47
1607359680000|2020-12-07 16:48:00|4618.2|4615.4|4617.9|4615.1|4618.2|4615.4|4617.9|4615.1|5
1607359690000|2020-12-07 16:48:10|||||||||2
1607359700000|2020-12-07 16:48:20|4617.5|4614.7|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|16
1607359710000|2020-12-07 16:48:30|4617.7|4614.9|4616.9|4614.1|4617.7|4614.9|4616.9|4614.1|20
1607359720000|2020-12-07 16:48:40|4617.2|4614.4|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|21
1607359730000|2020-12-07 16:48:50|4617.7|4614.9|4616.9|4614.1|4617.9|4615.1|4616.9|4614.1|28
1607359740000|2020-12-07 16:49:00|4617.2|4614.4|4617.2|4614.4|4617.4|4614.6|4617.2|4614.4|29
1607359750000|2020-12-07 16:49:10|4617.4|4614.6|4617.9|4615.1|4617.9|4615.1|4617.2|4614.4|67
1607359760000|2020-12-07 16:49:20|4617.7|4614.9|4617.2|4614.4|4617.9|4615.1|4616.9|4614.1|35
1607359770000|2020-12-07 16:49:30|4617.4|4614.6|4616.9|4614.1|4617.5|4614.7|4616.9|4614.1|28
1607359780000|2020-12-07 16:49:40|4617.2|4614.4|4616.9|4614.1|4617.2|4614.4|4615.9|4613.1|48
1607359790000|2020-12-07 16:49:50|4617.2|4614.4|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|39
1607359800000|2020-12-07 16:50:00|4618.2|4615.4|4616.9|4614.1|4618.4|4615.6|4616.9|4614.1|94
1607359810000|2020-12-07 16:50:10|4616.5|4613.7|4615.9|4613.1|4616.5|4613.7|4615.9|4613.1|9
1607359820000|2020-12-07 16:50:20|4615.5|4612.7|4615.7|4612.9|4615.7|4612.9|4614.9|4612.1|43
1607359830000|2020-12-07 16:50:30|4615.2|4612.4|4615.9|4613.1|4615.9|4613.1|4614.9|4612.1|10
1607359840000|2020-12-07 16:50:40|4616.4|4613.6|4616.9|4614.1|4616.9|4614.1|4616.2|4613.4|29
1607359850000|2020-12-07 16:50:50|||||||||2
1607359860000|2020-12-07 16:51:00|4616.5|4613.7|4615.9|4613.1|4616.9|4614.1|4615.9|4613.1|29
1607359870000|2020-12-07 16:51:10|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|9
1607359880000|2020-12-07 16:51:20|4617.2|4614.4|4616.9|4614.1|4617.2|4614.4|4615.9|4613.1|47
1607359890000|2020-12-07 16:51:30|4616.2|4613.4|4617.9|4615.1|4617.9|4615.1|4615.9|4613.1|108
1607359900000|2020-12-07 16:51:40|4617.5|4614.7|4617.9|4615.1|4617.9|4615.1|4617.2|4614.4|20
1607359910000|2020-12-07 16:51:50|4617.4|4614.6|4617.9|4615.1|4617.9|4615.1|4617.4|4614.6|33
1607359920000|2020-12-07 16:52:00|||||||||5
1607359930000|2020-12-07 16:52:10|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|40
1607359940000|2020-12-07 16:52:20|4618.2|4615.4|4617.9|4615.1|4618.2|4615.4|4617.9|4615.1|21
1607359950000|2020-12-07 16:52:30|4617.5|4614.7|4617.4|4614.6|4617.9|4615.1|4616.9|4614.1|60
1607359960000|2020-12-07 16:52:40|4617.2|4614.4|4617.9|4615.1|4617.9|4615.1|4616.9|4614.1|9
1607359970000|2020-12-07 16:52:50|||||||||13
1607359980000|2020-12-07 16:53:00|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|27
1607359990000|2020-12-07 16:53:10|||||||||12
1607360000000|2020-12-07 16:53:20|||||||||7
1607360010000|2020-12-07 16:53:30|4617.9|4615.1|4616.9|4614.1|4617.9|4615.1|4616.9|4614.1|29
1607360020000|2020-12-07 16:53:40|4617.5|4614.7|4618.9|4616.1|4618.9|4616.1|4617.5|4614.7|56
1607360030000|2020-12-07 16:53:50|4618.2|4615.4|4618.9|4616.1|4618.9|4616.1|4617.9|4615.1|28
1607360040000|2020-12-07 16:54:00|4619.2|4616.4|4618.9|4616.1|4619.2|4616.4|4618.9|4616.1|10
1607360050000|2020-12-07 16:54:10|||||||||14
1607360060000|2020-12-07 16:54:20|4619.9|4617.1|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|48
1607360070000|2020-12-07 16:54:30|4618.5|4615.7|4617.9|4615.1|4618.9|4616.1|4617.9|4615.1|209
1607360080000|2020-12-07 16:54:40|4618.4|4615.6|4619.9|4617.1|4619.9|4617.1|4617.9|4615.1|45
1607360090000|2020-12-07 16:54:50|4620.9|4618.1|4621.9|4619.1|4621.9|4619.1|4620.9|4618.1|70
1607360100000|2020-12-07 16:55:00|4622.2|4619.4|4624.2|4621.4|4624.9|4622.1|4621.9|4619.1|155
1607360110000|2020-12-07 16:55:10|4624.4|4621.6|4624.9|4622.1|4626.2|4623.4|4624.2|4621.4|238
1607360120000|2020-12-07 16:55:20|4624.4|4621.6|4624.2|4621.4|4624.9|4622.1|4623.9|4621.1|60
1607360130000|2020-12-07 16:55:30|4623.9|4621.1|4625.9|4623.1|4625.9|4623.1|4623.9|4621.1|89
1607360140000|2020-12-07 16:55:40|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|4626.2|4623.4|54
1607360150000|2020-12-07 16:55:50|4625.9|4623.1|4625.9|4623.1|4626.4|4623.6|4625.9|4623.1|58
1607360160000|2020-12-07 16:56:00|4626.2|4623.4|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|21
1607360170000|2020-12-07 16:56:10|4625.2|4622.4|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|22
1607360180000|2020-12-07 16:56:20|4624.7|4621.9|4623.9|4621.1|4624.7|4621.9|4623.9|4621.1|36
1607360190000|2020-12-07 16:56:30|4624.9|4622.1|4624.9|4622.1|4624.9|4622.1|4624.9|4622.1|13
1607360200000|2020-12-07 16:56:40|4625.9|4623.1|4625.9|4623.1|4625.9|4623.1|4625.9|4623.1|19
1607360210000|2020-12-07 16:56:50|4625.5|4622.7|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|17
1607360220000|2020-12-07 16:57:00|4625.9|4623.1|4624.2|4621.4|4625.9|4623.1|4623.9|4621.1|87
1607360230000|2020-12-07 16:57:10|4623.9|4621.1|4623.9|4621.1|4624.2|4621.4|4623.9|4621.1|4
1607360240000|2020-12-07 16:57:20|4623.5|4620.7|4624.2|4621.4|4624.9|4622.1|4623.2|4620.4|24
1607360250000|2020-12-07 16:57:30|4623.9|4621.1|4624.2|4621.4|4625.2|4622.4|4623.9|4621.1|4
1607360260000|2020-12-07 16:57:40|4623.9|4621.1|4624.2|4621.4|4624.2|4621.4|4623.9|4621.1|20
1607360270000|2020-12-07 16:57:50|4624.5|4621.7|4624.2|4621.4|4624.9|4622.1|4623.9|4621.1|12
1607360280000|2020-12-07 16:58:00|4623.9|4621.1|4623.9|4621.1|4624.2|4621.4|4623.9|4621.1|23
1607360290000|2020-12-07 16:58:10|4624.2|4621.4|4624.2|4621.4|4624.2|4621.4|4623.9|4621.1|12
1607360300000|2020-12-07 16:58:20|4624.9|4622.1|4627.7|4624.9|4628.5|4625.7|4623.9|4621.1|87
1607360310000|2020-12-07 16:58:30|4627.5|4624.7|4626.9|4624.1|4628.9|4626.1|4626.5|4623.7|123
1607360320000|2020-12-07 16:58:40|4626.2|4623.4|4625.9|4623.1|4626.9|4624.1|4625.5|4622.7|56
1607360330000|2020-12-07 16:58:50|4625.5|4622.7|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|13
1607360340000|2020-12-07 16:59:00|4624.7|4621.9|4626.7|4623.9|4626.9|4624.1|4624.2|4621.4|60
1607360350000|2020-12-07 16:59:10|4626.4|4623.6|4627.7|4624.9|4627.9|4625.1|4626.2|4623.4|81
1607360360000|2020-12-07 16:59:20|4627.5|4624.7|4628.9|4626.1|4629.2|4626.4|4627.4|4624.6|39
1607360370000|2020-12-07 16:59:30|4629.2|4626.4|4628.9|4626.1|4629.2|4626.4|4627.9|4625.1|49
1607360380000|2020-12-07 16:59:40|4628.4|4625.6|4629.2|4626.4|4629.2|4626.4|4627.9|4625.1|80
1607360390000|2020-12-07 16:59:50|4629.5|4626.7|4631.9|4629.1|4633.2|4630.4|4628.9|4626.1|317
1607360400000|2020-12-07 17:00:00|4631.5|4628.7|4631.9|4629.1|4632.9|4630.1|4630.9|4628.1|177
1607360410000|2020-12-07 17:00:10|4632.2|4629.4|4631.2|4628.4|4632.2|4629.4|4630.9|4628.1|60
1607360420000|2020-12-07 17:00:20|4630.9|4628.1|4627.9|4625.1|4631.2|4628.4|4627.9|4625.1|88
1607360430000|2020-12-07 17:00:30|4626.9|4624.1|4627.2|4624.4|4627.5|4624.7|4625.9|4623.1|56
1607360440000|2020-12-07 17:00:40|4627.5|4624.7|4629.5|4626.7|4629.9|4627.1|4627.5|4624.7|108
1607360450000|2020-12-07 17:00:50|4629.9|4627.1|4631.2|4628.4|4631.2|4628.4|4629.9|4627.1|27
1607360460000|2020-12-07 17:01:00|4630.9|4628.1|4632.2|4629.4|4633.5|4630.7|4630.9|4628.1|108
1607360470000|2020-12-07 17:01:10|4631.9|4629.1|4631.9|4629.1|4632.9|4630.1|4631.5|4628.7|58
1607360480000|2020-12-07 17:01:20|4632.2|4629.4|4634.2|4631.4|4634.2|4631.4|4631.9|4629.1|82
1607360490000|2020-12-07 17:01:30|4633.9|4631.1|4632.9|4630.1|4633.9|4631.1|4631.9|4629.1|34
1607360500000|2020-12-07 17:01:40|4632.4|4629.6|4631.9|4629.1|4632.4|4629.6|4631.2|4628.4|45
1607360510000|2020-12-07 17:01:50|4632.2|4629.4|4632.9|4630.1|4632.9|4630.1|4631.9|4629.1|48
1607360520000|2020-12-07 17:02:00|4632.2|4629.4|4632.9|4630.1|4632.9|4630.1|4632.2|4629.4|29
1607360530000|2020-12-07 17:02:10|4632.5|4629.7|4632.2|4629.4|4632.9|4630.1|4631.9|4629.1|30
1607360540000|2020-12-07 17:02:20|4632.7|4629.9|4631.9|4629.1|4632.9|4630.1|4631.9|4629.1|21
1607360550000|2020-12-07 17:02:30|4632.2|4629.4|4632.9|4630.1|4632.9|4630.1|4632.2|4629.4|22
1607360560000|2020-12-07 17:02:40|4632.2|4629.4|4631.9|4629.1|4632.2|4629.4|4631.9|4629.1|7
1607360570000|2020-12-07 17:02:50|4631.2|4628.4|4630.9|4628.1|4631.2|4628.4|4629.9|4627.1|40
1607360580000|2020-12-07 17:03:00|4631.9|4629.1|4633.2|4630.4|4633.2|4630.4|4630.9|4628.1|59
1607360590000|2020-12-07 17:03:10|4633.6|4630.8|4634.2|4631.4|4634.9|4632.1|4633.6|4630.8|56
1607360600000|2020-12-07 17:03:20|4633.9|4631.1|4634.2|4631.4|4634.5|4631.7|4633.9|4631.1|60
1607360610000|2020-12-07 17:03:30|4634.9|4632.1|4635.9|4633.1|4636.9|4634.1|4634.9|4632.1|1809
1607360620000|2020-12-07 17:03:40|4635.2|4632.4|4635.6|4632.8|4636.2|4633.4|4634.2|4631.4|54
1607360630000|2020-12-07 17:03:50|4635.2|4632.4|4634.9|4632.1|4635.6|4632.8|4634.2|4631.4|46
1607360640000|2020-12-07 17:04:00|4635.1|4632.3|4635.6|4632.8|4635.9|4633.1|4634.2|4631.4|51
1607360650000|2020-12-07 17:04:10|4634.9|4632.1|4633.6|4630.8|4634.9|4632.1|4633.1|4630.3|41
1607360660000|2020-12-07 17:04:20|4633.9|4631.1|4634.6|4631.8|4634.9|4632.1|4633.9|4631.1|61
1607360670000|2020-12-07 17:04:30|4634.2|4631.4|4634.2|4631.4|4634.6|4631.8|4633.2|4630.4|44
1607360680000|2020-12-07 17:04:40|4633.9|4631.1|4633.9|4631.1|4634.2|4631.4|4633.6|4630.8|35
1607360690000|2020-12-07 17:04:50|4633.6|4630.8|4634.6|4631.8|4634.9|4632.1|4633.6|4630.8|38
1607360700000|2020-12-07 17:05:00|4634.9|4632.1|4634.2|4631.4|4634.9|4632.1|4633.6|4630.8|28
1607360710000|2020-12-07 17:05:10|4633.9|4631.1|4634.6|4631.8|4635.2|4632.4|4633.9|4631.1|38
1607360720000|2020-12-07 17:05:20|4634.9|4632.1|4634.2|4631.4|4635.2|4632.4|4634.2|4631.4|117
1607360730000|2020-12-07 17:05:30|4633.9|4631.1|4633.9|4631.1|4634.2|4631.4|4633.6|4630.8|36
1607360740000|2020-12-07 17:05:40|4633.6|4630.8|4634.2|4631.4|4634.2|4631.4|4633.6|4630.8|11
1607360750000|2020-12-07 17:05:50|4634.6|4631.8|4633.6|4630.8|4635.2|4632.4|4633.6|4630.8|69
1607360760000|2020-12-07 17:06:00|4633.9|4631.1|4633.9|4631.1|4634.2|4631.4|4633.2|4630.4|19
1607360770000|2020-12-07 17:06:10|4633.6|4630.8|4633.6|4630.8|4633.9|4631.1|4633.6|4630.8|9
1607360780000|2020-12-07 17:06:20|4633.9|4631.1|4634.2|4631.4|4634.2|4631.4|4633.9|4631.1|6
1607360790000|2020-12-07 17:06:30|||||||||4
1607360800000|2020-12-07 17:06:40|4633.9|4631.1|4634.2|4631.4|4634.2|4631.4|4633.9|4631.1|26
1607360810000|2020-12-07 17:06:50|4634.1|4631.3|4634.6|4631.8|4634.9|4632.1|4634.1|4631.3|51
1607360820000|2020-12-07 17:07:00|4634.9|4632.1|4635.6|4632.8|4636.2|4633.4|4634.9|4632.1|198
1607360830000|2020-12-07 17:07:10|4635.2|4632.4|4635.6|4632.8|4635.6|4632.8|4635.2|4632.4|12
1607360840000|2020-12-07 17:07:20|4635.2|4632.4|4635.6|4632.8|4635.6|4632.8|4635.2|4632.4|6
1607360850000|2020-12-07 17:07:30|4635.2|4632.4|4639.2|4636.4|4639.9|4637.1|4634.9|4632.1|173
1607360860000|2020-12-07 17:07:40|4638.9|4636.1|4637.2|4634.4|4639.2|4636.4|4637.2|4634.4|45
1607360870000|2020-12-07 17:07:50|4637.6|4634.8|4637.2|4634.4|4638.2|4635.4|4636.6|4633.8|80
1607360880000|2020-12-07 17:08:00|4637.6|4634.8|4638.2|4635.4|4639.2|4636.4|4637.2|4634.4|72
1607360890000|2020-12-07 17:08:10|4638.6|4635.8|4639.2|4636.4|4639.9|4637.1|4638.6|4635.8|45
1607360900000|2020-12-07 17:08:20|4639.1|4636.3|4640.2|4637.4|4640.2|4637.4|4639.1|4636.3|73
1607360910000|2020-12-07 17:08:30|4640.6|4637.8|4642.6|4639.8|4642.9|4640.1|4640.2|4637.4|229
1607360920000|2020-12-07 17:08:40|4642.2|4639.4|4641.6|4638.8|4642.6|4639.8|4639.9|4637.1|238
1607360930000|2020-12-07 17:08:50|4641.9|4639.1|4642.2|4639.4|4642.2|4639.4|4641.2|4638.4|174
1607360940000|2020-12-07 17:09:00|4642.6|4639.8|4641.6|4638.8|4643.1|4640.3|4641.2|4638.4|121
1607360950000|2020-12-07 17:09:10|4641.9|4639.1|4644.2|4641.4|4644.6|4641.8|4641.6|4638.8|117
1607360960000|2020-12-07 17:09:20|4644.6|4641.8|4647.2|4644.4|4647.2|4644.4|4644.2|4641.4|248
1607360970000|2020-12-07 17:09:30|4647.1|4644.3|4647.6|4644.8|4648.2|4645.4|4646.6|4643.8|105
1607360980000|2020-12-07 17:09:40|4647.2|4644.4|4649.2|4646.4|4649.2|4646.4|4647.1|4644.3|118
1607360990000|2020-12-07 17:09:50|4649.1|4646.3|4648.2|4645.4|4649.9|4647.1|4648.2|4645.4|154
1607361000000|2020-12-07 17:10:00|4648.6|4645.8|4647.9|4645.1|4649.2|4646.4|4647.2|4644.4|72
1607361010000|2020-12-07 17:10:10|4647.6|4644.8|4647.2|4644.4|4648.2|4645.4|4646.9|4644.1|66
1607361020000|2020-12-07 17:10:20|4646.2|4643.4|4645.2|4642.4|4646.9|4644.1|4644.2|4641.4|193
1607361030000|2020-12-07 17:10:30|4645.6|4642.8|4641.2|4638.4|4645.6|4642.8|4641.2|4638.4|88
1607361040000|2020-12-07 17:10:40|4641.6|4638.8|4646.6|4643.8|4647.2|4644.4|4641.2|4638.4|172
1607361050000|2020-12-07 17:10:50|4646.2|4643.4|4645.2|4642.4|4647.2|4644.4|4645.2|4642.4|88
1607361060000|2020-12-07 17:11:00|4645.1|4642.3|4647.2|4644.4|4647.2|4644.4|4644.6|4641.8|57
1607361070000|2020-12-07 17:11:10|4646.2|4643.4|4646.2|4643.4|4646.6|4643.8|4645.1|4642.3|43
1607361080000|2020-12-07 17:11:20|4646.6|4643.8|4646.2|4643.4|4646.6|4643.8|4646.2|4643.4|12
1607361090000|2020-12-07 17:11:30|4646.1|4643.3|4646.2|4643.4|4646.2|4643.4|4645.2|4642.4|27
1607361100000|2020-12-07 17:11:40|4646.6|4643.8|4646.6|4643.8|4646.6|4643.8|4646.6|4643.8|21
1607361110000|2020-12-07 17:11:50|4647.2|4644.4|4649.6|4646.8|4649.6|4646.8|4647.2|4644.4|105
1607361120000|2020-12-07 17:12:00|4649.2|4646.4|4649.2|4646.4|4649.2|4646.4|4648.6|4645.8|134
1607361130000|2020-12-07 17:12:10|4649.9|4647.1|4650.2|4647.4|4650.6|4647.8|4649.6|4646.8|66
1607361140000|2020-12-07 17:12:20|4650.6|4647.8|4650.2|4647.4|4650.6|4647.8|4650.2|4647.4|14
1607361150000|2020-12-07 17:12:30|4650.6|4647.8|4649.6|4646.8|4650.6|4647.8|4649.6|4646.8|59
1607361160000|2020-12-07 17:12:40|4649.2|4646.4|4649.2|4646.4|4649.2|4646.4|4649.2|4646.4|10
1607361170000|2020-12-07 17:12:50|4649.6|4646.8|4649.6|4646.8|4649.6|4646.8|4649.2|4646.4|12
1607361180000|2020-12-07 17:13:00|4649.9|4647.1|4649.6|4646.8|4649.9|4647.1|4649.2|4646.4|18
1607361190000|2020-12-07 17:13:10|4649.2|4646.4|4649.2|4646.4|4649.9|4647.1|4649.2|4646.4|17
1607361200000|2020-12-07 17:13:20|4649.6|4646.8|4649.2|4646.4|4649.6|4646.8|4649.2|4646.4|24
1607361210000|2020-12-07 17:13:30|4649.6|4646.8|4648.2|4645.4|4649.6|4646.8|4648.2|4645.4|27
1607361220000|2020-12-07 17:13:40|4648.6|4645.8|4651.2|4648.4|4651.2|4648.4|4648.2|4645.4|125
1607361230000|2020-12-07 17:13:50|4651.9|4649.1|4650.2|4647.4|4653.2|4650.4|4650.2|4647.4|182
1607361240000|2020-12-07 17:14:00|4650.6|4647.8|4650.2|4647.4|4650.6|4647.8|4648.2|4645.4|59
1607361250000|2020-12-07 17:14:10|4650.1|4647.3|4650.2|4647.4|4650.2|4647.4|4649.6|4646.8|23
1607361260000|2020-12-07 17:14:20|4650.6|4647.8|4651.2|4648.4|4652.6|4649.8|4650.2|4647.4|264
1607361270000|2020-12-07 17:14:30|4651.6|4648.8|4651.2|4648.4|4652.2|4649.4|4650.2|4647.4|40
1607361280000|2020-12-07 17:14:40|4651.9|4649.1|4651.2|4648.4|4652.6|4649.8|4650.2|4647.4|87
1607361290000|2020-12-07 17:14:50|4651.6|4648.8|4650.2|4647.4|4651.6|4648.8|4649.2|4646.4|43
1607361300000|2020-12-07 17:15:00|4650.6|4647.8|4650.2|4647.4|4651.2|4648.4|4650.2|4647.4|57
1607361310000|2020-12-07 17:15:10|4650.6|4647.8|4650.2|4647.4|4651.1|4648.3|4649.9|4647.1|25
1607361320000|2020-12-07 17:15:20|4650.6|4647.8|4650.2|4647.4|4650.9|4648.1|4650.2|4647.4|17
1607361330000|2020-12-07 17:15:30|4650.1|4647.3|4650.1|4647.3|4651.2|4648.4|4649.6|4646.8|77
1607361340000|2020-12-07 17:15:40|4649.9|4647.1|4648.6|4645.8|4650.2|4647.4|4648.6|4645.8|24
1607361350000|2020-12-07 17:15:50|4648.9|4646.1|4648.2|4645.4|4648.9|4646.1|4647.6|4644.8|46
1607361360000|2020-12-07 17:16:00|4648.9|4646.1|4648.6|4645.8|4649.1|4646.3|4647.6|4644.8|59
1607361370000|2020-12-07 17:16:10|4648.9|4646.1|4648.2|4645.4|4649.2|4646.4|4648.2|4645.4|33
1607361380000|2020-12-07 17:16:20|4648.1|4645.3|4647.2|4644.4|4648.2|4645.4|4647.2|4644.4|22
1607361390000|2020-12-07 17:16:30|4648.2|4645.4|4648.2|4645.4|4648.2|4645.4|4648.2|4645.4|77
1607361400000|2020-12-07 17:16:40|4648.6|4645.8|4648.2|4645.4|4648.6|4645.8|4648.2|4645.4|9
1607361410000|2020-12-07 17:16:50|4647.9|4645.1|4647.2|4644.4|4648.2|4645.4|4647.2|4644.4|22
1607361420000|2020-12-07 17:17:00|4646.9|4644.1|4648.2|4645.4|4648.6|4645.8|4646.6|4643.8|49
1607361430000|2020-12-07 17:17:10|4648.6|4645.8|4648.2|4645.4|4648.6|4645.8|4647.6|4644.8|25
1607361440000|2020-12-07 17:17:20|4648.6|4645.8|4648.2|4645.4|4648.6|4645.8|4647.2|4644.4|22
1607361450000|2020-12-07 17:17:30|4647.2|4644.4|4648.2|4645.4|4648.6|4645.8|4647.2|4644.4|34
1607361460000|2020-12-07 17:17:40|4648.6|4645.8|4647.7|4644.9|4649.2|4646.4|4647.7|4644.9|52
1607361470000|2020-12-07 17:17:50|4648.1|4645.3|4647.6|4644.8|4648.2|4645.4|4647.2|4644.4|30
1607361480000|2020-12-07 17:18:00|4648.1|4645.3|4649.2|4646.4|4649.9|4647.1|4647.7|4644.9|25
1607361490000|2020-12-07 17:18:10|4648.6|4645.8|4648.6|4645.8|4648.9|4646.1|4648.2|4645.4|15
1607361500000|2020-12-07 17:18:20|4648.2|4645.4|4648.2|4645.4|4648.6|4645.8|4648.2|4645.4|4
1607361510000|2020-12-07 17:18:30|4648.6|4645.8|4648.2|4645.4|4648.6|4645.8|4648.2|4645.4|21
1607361520000|2020-12-07 17:18:40|4647.6|4644.8|4647.2|4644.4|4647.6|4644.8|4647.2|4644.4|11
1607361530000|2020-12-07 17:18:50|4647.6|4644.8|4648.2|4645.4|4648.2|4645.4|4647.6|4644.8|26
1607361540000|2020-12-07 17:19:00|4647.6|4644.8|4650.2|4647.4|4650.2|4647.4|4647.2|4644.4|57
1607361550000|2020-12-07 17:19:10|4651.2|4648.4|4653.2|4650.4|4653.6|4650.8|4651.2|4648.4|115
1607361560000|2020-12-07 17:19:20|4653.9|4651.1|4653.6|4650.8|4654.9|4652.1|4653.2|4650.4|157
1607361570000|2020-12-07 17:19:30|4653.2|4650.4|4654.6|4651.8|4655.1|4652.3|4653.2|4650.4|33
1607361580000|2020-12-07 17:19:40|4654.2|4651.4|4652.6|4649.8|4654.7|4651.9|4652.2|4649.4|74
1607361590000|2020-12-07 17:19:50|4652.9|4650.1|4653.6|4650.8|4654.2|4651.4|4652.9|4650.1|43
1607361600000|2020-12-07 17:20:00|4653.2|4650.4|4656.9|4654.1|4657.2|4654.4|4653.2|4650.4|238
1607361610000|2020-12-07 17:20:10|4657.2|4654.4|4653.2|4650.4|4657.2|4654.4|4653.2|4650.4|101
1607361620000|2020-12-07 17:20:20|4653.6|4650.8|4650.6|4647.8|4653.6|4650.8|4650.2|4647.4|77
1607361630000|2020-12-07 17:20:30|4650.2|4647.4|4648.6|4645.8|4650.2|4647.4|4648.6|4645.8|61
1607361640000|2020-12-07 17:20:40|4648.7|4645.9|4648.2|4645.4|4649.6|4646.8|4648.2|4645.4|26
1607361650000|2020-12-07 17:20:50|4648.6|4645.8|4647.2|4644.4|4648.6|4645.8|4647.2|4644.4|69
1607361660000|2020-12-07 17:21:00|4647.6|4644.8|4648.2|4645.4|4649.2|4646.4|4645.6|4642.8|113
1607361670000|2020-12-07 17:21:10|4648.1|4645.3|4648.6|4645.8|4648.9|4646.1|4647.6|4644.8|183
1607361680000|2020-12-07 17:21:20|4649.2|4646.4|4649.1|4646.3|4650.2|4647.4|4648.2|4645.4|57
1607361690000|2020-12-07 17:21:30|4648.6|4645.8|4650.6|4647.8|4650.6|4647.8|4648.2|4645.4|35
1607361700000|2020-12-07 17:21:40|4650.2|4647.4|4650.2|4647.4|4650.6|4647.8|4649.6|4646.8|15
1607361710000|2020-12-07 17:21:50|4650.6|4647.8|4650.2|4647.4|4650.6|4647.8|4649.2|4646.4|23
1607361720000|2020-12-07 17:22:00|4650.6|4647.8|4651.2|4648.4|4651.9|4649.1|4650.2|4647.4|31
1607361730000|2020-12-07 17:22:10|4650.9|4648.1|4652.6|4649.8|4653.2|4650.4|4650.9|4648.1|44
1607361740000|2020-12-07 17:22:20|4653.2|4650.4|4653.2|4650.4|4653.6|4650.8|4653.2|4650.4|15
1607361750000|2020-12-07 17:22:30|4653.6|4650.8|4654.2|4651.4|4655.1|4652.3|4653.2|4650.4|142
1607361760000|2020-12-07 17:22:40|4654.1|4651.3|4654.2|4651.4|4654.6|4651.8|4653.6|4650.8|15
1607361770000|2020-12-07 17:22:50|4654.6|4651.8|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|89
1607361780000|2020-12-07 17:23:00|4654.6|4651.8|4655.2|4652.4|4656.2|4653.4|4654.2|4651.4|35
1607361790000|2020-12-07 17:23:10|4654.2|4651.4|4655.2|4652.4|4655.2|4652.4|4654.2|4651.4|30
1607361800000|2020-12-07 17:23:20|4655.1|4652.3|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|48
1607361810000|2020-12-07 17:23:30|4653.9|4651.1|4653.9|4651.1|4654.2|4651.4|4653.9|4651.1|23
1607361820000|2020-12-07 17:23:40|4654.2|4651.4|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|6
1607361830000|2020-12-07 17:23:50|4653.9|4651.1|4653.2|4650.4|4654.2|4651.4|4653.1|4650.3|57
1607361840000|2020-12-07 17:24:00|4653.1|4650.3|4651.2|4648.4|4653.2|4650.4|4651.2|4648.4|85
1607361850000|2020-12-07 17:24:10|4651.6|4648.8|4651.2|4648.4|4651.9|4649.1|4651.2|4648.4|31
1607361860000|2020-12-07 17:24:20|4651.6|4648.8|4650.2|4647.4|4651.6|4648.8|4649.7|4646.9|62
1607361870000|2020-12-07 17:24:30|4650.6|4647.8|4652.2|4649.4|4652.2|4649.4|4650.6|4647.8|40
1607361880000|2020-12-07 17:24:40|||||||||3
1607361890000|2020-12-07 17:24:50|4652.6|4649.8|4653.2|4650.4|4653.6|4650.8|4652.6|4649.8|51
1607361900000|2020-12-07 17:25:00|4652.9|4650.1|4654.6|4651.8|4655.9|4653.1|4652.2|4649.4|88
1607361910000|2020-12-07 17:25:10|4654.2|4651.4|4653.9|4651.1|4654.2|4651.4|4653.2|4650.4|12
1607361920000|2020-12-07 17:25:20|4653.6|4650.8|4653.6|4650.8|4654.2|4651.4|4653.6|4650.8|26
1607361930000|2020-12-07 17:25:30|4653.2|4650.4|4653.6|4650.8|4654.2|4651.4|4653.2|4650.4|18
1607361940000|2020-12-07 17:25:40|4653.2|4650.4|4653.2|4650.4|4653.6|4650.8|4653.2|4650.4|12
1607361950000|2020-12-07 17:25:50|4653.6|4650.8|4653.6|4650.8|4653.6|4650.8|4652.2|4649.4|49
1607361960000|2020-12-07 17:26:00|4653.9|4651.1|4655.6|4652.8|4656.2|4653.4|4653.9|4651.1|92
1607361970000|2020-12-07 17:26:10|4655.2|4652.4|4655.2|4652.4|4655.6|4652.8|4654.6|4651.8|12
1607361980000|2020-12-07 17:26:20|4655.6|4652.8|4653.6|4650.8|4655.6|4652.8|4653.6|4650.8|38
1607361990000|2020-12-07 17:26:30|4653.9|4651.1|4654.2|4651.4|4654.2|4651.4|4653.2|4650.4|141
1607362000000|2020-12-07 17:26:40|||||||||15
1607362010000|2020-12-07 17:26:50|||||||||7
1607362020000|2020-12-07 17:27:00|4654.1|4651.3|4655.2|4652.4|4655.6|4652.8|4653.2|4650.4|52
1607362030000|2020-12-07 17:27:10|4655.1|4652.3|4654.6|4651.8|4655.2|4652.4|4654.2|4651.4|41
1607362040000|2020-12-07 17:27:20|4654.9|4652.1|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|22
1607362050000|2020-12-07 17:27:30|||||||||4
1607362060000|2020-12-07 17:27:40|4653.9|4651.1|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|53
1607362070000|2020-12-07 17:27:50|4653.6|4650.8|4654.6|4651.8|4654.6|4651.8|4653.6|4650.8|59
1607362080000|2020-12-07 17:28:00|4655.2|4652.4|4656.6|4653.8|4657.2|4654.4|4654.6|4651.8|166
1607362090000|2020-12-07 17:28:10|4656.2|4653.4|4655.2|4652.4|4656.6|4653.8|4654.2|4651.4|135
1607362100000|2020-12-07 17:28:20|4655.6|4652.8|4655.2|4652.4|4655.9|4653.1|4655.1|4652.3|66
1607362110000|2020-12-07 17:28:30|4655.1|4652.3|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|28
1607362120000|2020-12-07 17:28:40|||||||||9
1607362130000|2020-12-07 17:28:50|4654.1|4651.3|4654.2|4651.4|4654.2|4651.4|4653.9|4651.1|14
1607362140000|2020-12-07 17:29:00|4654.9|4652.1|4657.6|4654.8|4657.6|4654.8|4654.7|4651.9|61
1607362150000|2020-12-07 17:29:10|4657.2|4654.4|4655.2|4652.4|4657.2|4654.4|4655.2|4652.4|31
1607362160000|2020-12-07 17:29:20|4655.6|4652.8|4656.2|4653.4|4656.2|4653.4|4655.2|4652.4|17
1607362170000|2020-12-07 17:29:30|4656.1|4653.3|4654.6|4651.8|4656.2|4653.4|4654.6|4651.8|18
1607362180000|2020-12-07 17:29:40|4654.2|4651.4|4654.2|4651.4|4654.6|4651.8|4654.2|4651.4|2
1607362190000|2020-12-07 17:29:50|4654.6|4651.8|4654.6|4651.8|4654.6|4651.8|4654.2|4651.4|17
1607362200000|2020-12-07 17:30:00|4654.7|4651.9|4655.2|4652.4|4655.9|4653.1|4653.2|4650.4|59
1607362210000|2020-12-07 17:30:10|4655.6|4652.8|4656.2|4653.4|4656.2|4653.4|4655.2|4652.4|14
1607362220000|2020-12-07 17:30:20|4655.9|4653.1|4656.2|4653.4|4656.6|4653.8|4655.6|4652.8|28
1607362230000|2020-12-07 17:30:30|4656.6|4653.8|4656.2|4653.4|4656.6|4653.8|4655.6|4652.8|9
1607362240000|2020-12-07 17:30:40|4656.1|4653.3|4654.6|4651.8|4656.1|4653.3|4654.2|4651.4|51
1607362250000|2020-12-07 17:30:50|4654.7|4651.9|4656.2|4653.4|4656.2|4653.4|4654.7|4651.9|35
1607362260000|2020-12-07 17:31:00|4656.7|4653.9|4657.2|4654.4|4658.2|4655.4|4656.2|4653.4|57
1607362270000|2020-12-07 17:31:10|4656.5|4653.7|4656.2|4653.4|4656.5|4653.7|4655.2|4652.4|43
1607362280000|2020-12-07 17:31:20|4655.2|4652.4|4655.2|4652.4|4656.2|4653.4|4654.6|4651.8|20
1607362290000|2020-12-07 17:31:30|4655.6|4652.8|4655.6|4652.8|4655.7|4652.9|4655.2|4652.4|5
1607362300000|2020-12-07 17:31:40|4655.7|4652.9|4657.6|4654.8|4657.6|4654.8|4655.2|4652.4|50
1607362310000|2020-12-07 17:31:50|4657.2|4654.4|4656.6|4653.8|4657.6|4654.8|4656.2|4653.4|59
1607362320000|2020-12-07 17:32:00|4657.2|4654.4|4658.2|4655.4|4659.2|4656.4|4656.7|4653.9|66
1607362330000|2020-12-07 17:32:10|4658.6|4655.8|4659.2|4656.4|4659.2|4656.4|4658.2|4655.4|41
1607362340000|2020-12-07 17:32:20|4658.6|4655.8|4658.2|4655.4|4658.6|4655.8|4657.6|4654.8|22
1607362350000|2020-12-07 17:32:30|4658.1|4655.3|4658.6|4655.8|4658.6|4655.8|4658.1|4655.3|29
1607362360000|2020-12-07 17:32:40|4659.2|4656.4|4658.2|4655.4|4659.2|4656.4|4658.2|4655.4|47
1607362370000|2020-12-07 17:32:50|4658.1|4655.3|4657.6|4654.8|4658.1|4655.3|4657.2|4654.4|12
1607362380000|2020-12-07 17:33:00|4657.2|4654.4|4658.2|4655.4|4659.2|4656.4|4657.2|4654.4|193
1607362390000|2020-12-07 17:33:10|4659.2|4656.4|4658.2|4655.4|4659.2|4656.4|4658.2|4655.4|14
1607362400000|2020-12-07 17:33:20|4658.6|4655.8|4659.2|4656.4|4659.2|4656.4|4658.2|4655.4|54
1607362410000|2020-12-07 17:33:30|4659.6|4656.8|4659.2|4656.4|4659.6|4656.8|4658.6|4655.8|60
1607362420000|2020-12-07 17:33:40|4659.6|4656.8|4657.2|4654.4|4660.1|4657.3|4657.1|4654.3|114
1607362430000|2020-12-07 17:33:50|4657.1|4654.3|4657.6|4654.8|4658.2|4655.4|4656.6|4653.8|32
1607362440000|2020-12-07 17:34:00|4657.7|4654.9|4659.2|4656.4|4660.2|4657.4|4657.7|4654.9|83
1607362450000|2020-12-07 17:34:10|||||||||10
1607362460000|2020-12-07 17:34:20|4658.9|4656.1|4658.2|4655.4|4658.9|4656.1|4658.2|4655.4|33
1607362470000|2020-12-07 17:34:30|4658.6|4655.8|4658.2|4655.4|4659.2|4656.4|4657.9|4655.1|27
1607362480000|2020-12-07 17:34:40|4657.9|4655.1|4657.6|4654.8|4658.2|4655.4|4657.2|4654.4|13
1607362490000|2020-12-07 17:34:50|4657.2|4654.4|4657.2|4654.4|4658.2|4655.4|4657.2|4654.4|11
1607362500000|2020-12-07 17:35:00|4656.9|4654.1|4658.6|4655.8|4659.2|4656.4|4656.2|4653.4|98
1607362510000|2020-12-07 17:35:10|4658.9|4656.1|4658.2|4655.4|4658.9|4656.1|4658.2|4655.4|16
1607362520000|2020-12-07 17:35:20|4657.6|4654.8|4657.2|4654.4|4657.6|4654.8|4657.2|4654.4|15
1607362530000|2020-12-07 17:35:30|4656.6|4653.8|4657.2|4654.4|4658.2|4655.4|4656.6|4653.8|60
1607362540000|2020-12-07 17:35:40|4657.1|4654.3|4658.2|4655.4|4658.2|4655.4|4656.6|4653.8|44
1607362550000|2020-12-07 17:35:50|4658.6|4655.8|4658.2|4655.4|4658.6|4655.8|4658.2|4655.4|11
1607362560000|2020-12-07 17:36:00|4658.6|4655.8|4659.2|4656.4|4659.2|4656.4|4657.6|4654.8|33
1607362570000|2020-12-07 17:36:10|4658.9|4656.1|4658.2|4655.4|4658.9|4656.1|4658.2|4655.4|46
1607362580000|2020-12-07 17:36:20|4658.6|4655.8|4658.6|4655.8|4658.6|4655.8|4658.2|4655.4|13
1607362590000|2020-12-07 17:36:30|4658.2|4655.4|4658.2|4655.4|4658.6|4655.8|4657.9|4655.1|38
1607362600000|2020-12-07 17:36:40|4657.9|4655.1|4657.2|4654.4|4657.9|4655.1|4657.2|4654.4|15
1607362610000|2020-12-07 17:36:50|4657.6|4654.8|4656.2|4653.4|4658.1|4655.3|4655.2|4652.4|147
1607362620000|2020-12-07 17:37:00|4656.6|4653.8|4658.2|4655.4|4658.6|4655.8|4656.6|4653.8|43
1607362630000|2020-12-07 17:37:10|4657.6|4654.8|4657.2|4654.4|4657.6|4654.8|4657.2|4654.4|8
1607362640000|2020-12-07 17:37:20|4657.6|4654.8|4657.2|4654.4|4657.6|4654.8|4657.2|4654.4|8
1607362650000|2020-12-07 17:37:30|4656.9|4654.1|4656.6|4653.8|4657.2|4654.4|4656.2|4653.4|14
1607362660000|2020-12-07 17:37:40|||||||||7
1607362670000|2020-12-07 17:37:50|4656.2|4653.4|4656.2|4653.4|4656.2|4653.4|4655.6|4652.8|20
1607362680000|2020-12-07 17:38:00|4656.6|4653.8|4657.2|4654.4|4657.2|4654.4|4656.2|4653.4|30
1607362690000|2020-12-07 17:38:10|||||||||2
1607362700000|2020-12-07 17:38:20|4656.9|4654.1|4656.6|4653.8|4657.2|4654.4|4656.6|4653.8|39
1607362710000|2020-12-07 17:38:30|4657.2|4654.4|4657.2|4654.4|4657.2|4654.4|4656.6|4653.8|21
1607362720000|2020-12-07 17:38:40|4657.1|4654.3|4657.6|4654.8|4657.9|4655.1|4657.1|4654.3|143
1607362730000|2020-12-07 17:38:50|4657.7|4654.9|4657.6|4654.8|4657.9|4655.1|4657.2|4654.4|21
1607362740000|2020-12-07 17:39:00|4657.7|4654.9|4658.9|4656.1|4658.9|4656.1|4657.6|4654.8|18
1607362750000|2020-12-07 17:39:10|4659.1|4656.3|4659.6|4656.8|4659.6|4656.8|4658.2|4655.4|44
1607362760000|2020-12-07 17:39:20|4659.2|4656.4|4658.6|4655.8|4659.2|4656.4|4658.6|4655.8|32
1607362770000|2020-12-07 17:39:30|4658.2|4655.4|4658.2|4655.4|4658.2|4655.4|4658.2|4655.4|7
1607362780000|2020-12-07 17:39:40|4658.6|4655.8|4657.2|4654.4|4658.6|4655.8|4657.2|4654.4|29
1607362790000|2020-12-07 17:39:50|||||||||5
1607362800000|2020-12-07 17:40:00|4657.6|4654.8|4659.9|4657.1|4660.2|4657.4|4657.2|4654.4|68
1607362810000|2020-12-07 17:40:10|4660.1|4657.3|4660.2|4657.4|4661.2|4658.4|4660.1|4657.3|100
1607362820000|2020-12-07 17:40:20|4660.1|4657.3|4658.6|4655.8|4660.1|4657.3|4658.6|4655.8|30
1607362830000|2020-12-07 17:40:30|4658.7|4655.9|4657.2|4654.4|4659.2|4656.4|4657.2|4654.4|68
1607362840000|2020-12-07 17:40:40|4656.9|4654.1|4656.2|4653.4|4656.9|4654.1|4656.2|4653.4|56
1607362850000|2020-12-07 17:40:50|4655.6|4652.8|4654.2|4651.4|4655.6|4652.8|4653.6|4650.8|110
1607362860000|2020-12-07 17:41:00|4654.4|4651.6|4654.2|4651.4|4654.4|4651.6|4654.2|4651.4|70
1607362870000|2020-12-07 17:41:10|4654.6|4651.8|4654.2|4651.4|4654.6|4651.8|4654.2|4651.4|40
1607362880000|2020-12-07 17:41:20|4654.6|4651.8|4655.2|4652.4|4655.2|4652.4|4654.2|4651.4|15
1607362890000|2020-12-07 17:41:30|4654.9|4652.1|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|20
1607362900000|2020-12-07 17:41:40|4654.6|4651.8|4652.6|4649.8|4654.6|4651.8|4652.2|4649.4|90
1607362910000|2020-12-07 17:41:50|4652.9|4650.1|4652.6|4649.8|4653.2|4650.4|4652.6|4649.8|35
1607362920000|2020-12-07 17:42:00|4652.9|4650.1|4654.2|4651.4|4654.2|4651.4|4652.9|4650.1|39
1607362930000|2020-12-07 17:42:10|4654.6|4651.8|4654.6|4651.8|4654.9|4652.1|4654.6|4651.8|24
1607362940000|2020-12-07 17:42:20|4654.2|4651.4|4653.6|4650.8|4654.2|4651.4|4653.2|4650.4|23
1607362950000|2020-12-07 17:42:30|4653.2|4650.4|4653.6|4650.8|4653.6|4650.8|4653.2|4650.4|8
1607362960000|2020-12-07 17:42:40|4653.9|4651.1|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|30
1607362970000|2020-12-07 17:42:50|4652.7|4649.9|4653.2|4650.4|4653.2|4650.4|4652.6|4649.8|24
1607362980000|2020-12-07 17:43:00|4653.6|4650.8|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|34
1607362990000|2020-12-07 17:43:10|4653.6|4650.8|4653.2|4650.4|4653.6|4650.8|4652.2|4649.4|15
1607363000000|2020-12-07 17:43:20|4653.6|4650.8|4653.6|4650.8|4654.2|4651.4|4653.2|4650.4|17
1607363010000|2020-12-07 17:43:30|4654.2|4651.4|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|11
1607363020000|2020-12-07 17:43:40|4653.6|4650.8|4652.6|4649.8|4653.6|4650.8|4652.2|4649.4|20
1607363030000|2020-12-07 17:43:50|4652.2|4649.4|4652.2|4649.4|4652.6|4649.8|4652.2|4649.4|14
1607363040000|2020-12-07 17:44:00|4652.6|4649.8|4653.2|4650.4|4653.2|4650.4|4652.6|4649.8|38
1607363050000|2020-12-07 17:44:10|4653.6|4650.8|4653.2|4650.4|4653.6|4650.8|4652.9|4650.1|29
1607363060000|2020-12-07 17:44:20|4652.9|4650.1|4652.2|4649.4|4652.9|4650.1|4651.6|4648.8|74
1607363070000|2020-12-07 17:44:30|4651.7|4648.9|4651.6|4648.8|4652.6|4649.8|4651.2|4648.4|34
1607363080000|2020-12-07 17:44:40|4651.7|4648.9|4651.2|4648.4|4652.2|4649.4|4651.2|4648.4|36
1607363090000|2020-12-07 17:44:50|4650.9|4648.1|4650.2|4647.4|4651.5|4648.4|4650.1|4647.3|39
1607363100000|2020-12-07 17:45:00|4650.6|4647.8|4651.2|4648.4|4651.2|4648.4|4650.6|4647.8|39
1607363110000|2020-12-07 17:45:10|4651.6|4648.8|4652.2|4649.4|4652.2|4649.4|4651.6|4648.8|68
1607363120000|2020-12-07 17:45:20|||||||||44
1607363130000|2020-12-07 17:45:30|4653.2|4650.4|4651.2|4648.4|4653.2|4650.4|4651.2|4648.4|102
1607363140000|2020-12-07 17:45:40|4651.6|4648.8|4652.2|4649.4|4652.2|4649.4|4651.2|4648.4|27
1607363150000|2020-12-07 17:45:50|4652.4|4649.6|4653.2|4650.4|4653.2|4650.4|4652.4|4649.6|28
1607363160000|2020-12-07 17:46:00|4654.1|4651.3|4654.2|4651.4|4654.2|4651.4|4653.2|4650.4|75
1607363170000|2020-12-07 17:46:10|4654.6|4651.8|4654.6|4651.8|4655.2|4652.4|4654.6|4651.8|143
1607363180000|2020-12-07 17:46:20|4655.2|4652.4|4653.6|4650.8|4655.2|4652.4|4652.9|4650.1|61
1607363190000|2020-12-07 17:46:30|4653.9|4651.1|4654.2|4651.4|4654.2|4651.4|4653.2|4650.4|42
1607363200000|2020-12-07 17:46:40|4655.1|4652.3|4653.6|4650.8|4655.2|4652.4|4653.6|4650.8|239
1607363210000|2020-12-07 17:46:50|4653.7|4650.9|4653.7|4650.9|4654.2|4651.4|4653.2|4650.4|20
1607363220000|2020-12-07 17:47:00|4653.6|4650.8|4655.2|4652.4|4655.2|4652.4|4653.6|4650.8|41
1607363230000|2020-12-07 17:47:10|4656.1|4653.3|4654.2|4651.4|4656.2|4653.4|4654.2|4651.4|68
1607363240000|2020-12-07 17:47:20|4655.2|4652.4|4655.2|4652.4|4655.2|4652.4|4654.6|4651.8|24
1607363250000|2020-12-07 17:47:30|4655.6|4652.8|4655.2|4652.4|4656.2|4653.4|4654.2|4651.4|102
1607363260000|2020-12-07 17:47:40|4655.6|4652.8|4654.2|4651.4|4655.6|4652.8|4654.2|4651.4|54
1607363270000|2020-12-07 17:47:50|4654.6|4651.8|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|42
1607363280000|2020-12-07 17:48:00|4654.6|4651.8|4654.7|4651.9|4655.2|4652.4|4654.2|4651.4|49
1607363290000|2020-12-07 17:48:10|4655.2|4652.4|4654.6|4651.8|4655.2|4652.4|4654.2|4651.4|25
1607363300000|2020-12-07 17:48:20|4655.2|4652.4|4655.2|4652.4|4655.2|4652.4|4655.2|4652.4|32
1607363310000|2020-12-07 17:48:30|4655.9|4653.1|4656.2|4653.4|4656.2|4653.4|4655.9|4653.1|30
1607363320000|2020-12-07 17:48:40|||||||||26
1607363330000|2020-12-07 17:48:50|4656.9|4654.1|4657.2|4654.4|4658.2|4655.4|4656.9|4654.1|107
1607363340000|2020-12-07 17:49:00|4657.6|4654.8|4659.2|4656.4|4659.2|4656.4|4657.6|4654.8|56
1607363350000|2020-12-07 17:49:10|4658.2|4655.4|4658.2|4655.4|4658.2|4655.4|4657.6|4654.8|93
1607363360000|2020-12-07 17:49:20|||||||||8
1607363370000|2020-12-07 17:49:30|4657.9|4655.1|4658.2|4655.4|4658.2|4655.4|4657.2|4654.4|52
1607363380000|2020-12-07 17:49:40|4658.6|4655.8|4660.2|4657.4|4660.2|4657.4|4658.6|4655.8|188
1607363390000|2020-12-07 17:49:50|||||||||110
1607363400000|2020-12-07 17:50:00|4660.6|4657.8|4661.2|4658.4|4661.2|4658.4|4660.2|4657.4|42
1607363410000|2020-12-07 17:50:10|4662.2|4659.4|4662.2|4659.4|4663.2|4660.4|4662.2|4659.4|157
1607363420000|2020-12-07 17:50:20|4661.9|4659.1|4661.2|4658.4|4662.2|4659.4|4661.2|4658.4|94
1607363430000|2020-12-07 17:50:30|4661.4|4658.6|4662.2|4659.4|4663.2|4660.4|4661.4|4658.6|166
1607363440000|2020-12-07 17:50:40|4662.6|4659.8|4663.2|4660.4|4664.2|4661.4|4662.6|4659.8|62
1607363450000|2020-12-07 17:50:50|4664.2|4661.4|4662.6|4659.8|4664.2|4661.4|4662.2|4659.4|143
1607363460000|2020-12-07 17:51:00|4663.2|4660.4|4663.2|4660.4|4663.2|4660.4|4662.2|4659.4|61
1607363470000|2020-12-07 17:51:10|4663.6|4660.8|4663.2|4660.4|4664.2|4661.4|4663.2|4660.4|117
1607363480000|2020-12-07 17:51:20|4664.2|4661.4|4663.2|4660.4|4664.2|4661.4|4663.2|4660.4|78
1607363490000|2020-12-07 17:51:30|4663.7|4660.9|4663.2|4660.4|4663.7|4660.9|4662.7|4659.9|113
1607363500000|2020-12-07 17:51:40|4662.6|4659.8|4661.2|4658.4|4663.6|4660.8|4661.2|4658.4|64
1607363510000|2020-12-07 17:51:50|4661.6|4658.8|4662.2|4659.4|4662.7|4659.9|4661.6|4658.8|30
1607363520000|2020-12-07 17:52:00|4662.9|4660.1|4663.2|4660.4|4663.7|4660.9|4662.9|4660.1|16
1607363530000|2020-12-07 17:52:10|4663.6|4660.8|4662.2|4659.4|4664.2|4661.4|4662.2|4659.4|86
1607363540000|2020-12-07 17:52:20|4662.6|4659.8|4662.2|4659.4|4663.2|4660.4|4662.2|4659.4|28
1607363550000|2020-12-07 17:52:30|4662.6|4659.8|4661.2|4658.4|4663.2|4660.4|4661.2|4658.4|54
1607363560000|2020-12-07 17:52:40|4662.2|4659.4|4661.2|4658.4|4662.2|4659.4|4661.2|4658.4|44
1607363570000|2020-12-07 17:52:50|4660.9|4658.1|4661.2|4658.4|4661.2|4658.4|4660.6|4657.8|43
1607363580000|2020-12-07 17:53:00|4661.9|4659.1|4661.6|4658.8|4662.2|4659.4|4661.2|4658.4|86
1607363590000|2020-12-07 17:53:10|4661.2|4658.4|4660.2|4657.4|4661.6|4658.8|4660.2|4657.4|32
1607363600000|2020-12-07 17:53:20|4661.2|4658.4|4661.2|4658.4|4661.2|4658.4|4660.2|4657.4|24
1607363610000|2020-12-07 17:53:30|||||||||43
1607363620000|2020-12-07 17:53:40|4660.2|4657.4|4660.2|4657.4|4660.2|4657.4|4660.2|4657.4|35
1607363630000|2020-12-07 17:53:50|4659.2|4656.4|4659.2|4656.4|4659.2|4656.4|4659.2|4656.4|55
1607363640000|2020-12-07 17:54:00|4660.2|4657.4|4661.2|4658.4|4661.6|4658.8|4660.2|4657.4|32
1607363650000|2020-12-07 17:54:10|4662.2|4659.4|4660.2|4657.4|4662.2|4659.4|4660.2|4657.4|94
1607363660000|2020-12-07 17:54:20|4660.6|4657.8|4661.2|4658.4|4661.2|4658.4|4660.6|4657.8|134
1607363670000|2020-12-07 17:54:30|4661.6|4658.8|4661.2|4658.4|4661.7|4658.9|4661.2|4658.4|34
1607363680000|2020-12-07 17:54:40|||||||||19
1607363690000|2020-12-07 17:54:50|4660.9|4658.1|4660.2|4657.4|4661.2|4658.4|4660.2|4657.4|91
1607363700000|2020-12-07 17:55:00|4661.2|4658.4|4662.2|4659.4|4662.2|4659.4|4661.2|4658.4|57
1607363710000|2020-12-07 17:55:10|||||||||57
1607363720000|2020-12-07 17:55:20|||||||||16
1607363730000|2020-12-07 17:55:30|4663.2|4660.4|4661.2|4658.4|4663.2|4660.4|4661.2|4658.4|69
1607363740000|2020-12-07 17:55:40|4661.6|4658.8|4663.2|4660.4|4663.2|4660.4|4661.6|4658.8|38
1607363750000|2020-12-07 17:55:50|||||||||5
1607363760000|2020-12-07 17:56:00|4663.6|4660.8|4664.2|4661.4|4665.2|4662.4|4663.6|4660.8|103
1607363770000|2020-12-07 17:56:10|4665.2|4662.4|4662.2|4659.4|4665.2|4662.4|4661.2|4658.4|142
1607363780000|2020-12-07 17:56:20|4662.6|4659.8|4662.2|4659.4|4663.2|4660.4|4662.2|4659.4|36
1607363790000|2020-12-07 17:56:30|4662.6|4659.8|4663.2|4660.4|4663.2|4660.4|4662.2|4659.4|65
1607363800000|2020-12-07 17:56:40|4663.9|4661.1|4664.2|4661.4|4665.2|4662.4|4663.9|4661.1|82
1607363810000|2020-12-07 17:56:50|4664.6|4661.8|4664.2|4661.4|4665.6|4662.8|4664.2|4661.4|30
1607363820000|2020-12-07 17:57:00|4664.6|4661.8|4662.2|4659.4|4664.6|4661.8|4661.6|4658.8|161
1607363830000|2020-12-07 17:57:10|4662.6|4659.8|4662.6|4659.8|4662.6|4659.8|4661.2|4658.4|47
1607363840000|2020-12-07 17:57:20|4662.9|4660.1|4662.2|4659.4|4663.2|4660.4|4661.2|4658.4|43
1607363850000|2020-12-07 17:57:30|||||||||6
1607363860000|2020-12-07 17:57:40|4661.7|4658.9|4662.2|4659.4|4662.2|4659.4|4661.6|4658.8|16
1607363870000|2020-12-07 17:57:50|4661.2|4658.4|4661.2|4658.4|4662.6|4659.8|4661.2|4658.4|52
1607363880000|2020-12-07 17:58:00|4660.9|4658.1|4662.2|4659.4|4662.2|4659.4|4660.2|4657.4|91
1607363890000|2020-12-07 17:58:10|4662.6|4659.8|4662.6|4659.8|4662.6|4659.8|4661.9|4659.1|29
1607363900000|2020-12-07 17:58:20|4662.1|4659.3|4661.6|4658.8|4662.2|4659.4|4661.6|4658.8|40
1607363910000|2020-12-07 17:58:30|4661.2|4658.4|4661.6|4658.8|4661.6|4658.8|4661.2|4658.4|10
1607363920000|2020-12-07 17:58:40|4661.2|4658.4|4660.2|4657.4|4661.2|4658.4|4660.2|4657.4|7
1607363930000|2020-12-07 17:58:50|4660.6|4657.8|4659.6|4656.8|4660.6|4657.8|4659.6|4656.8|30
1607363940000|2020-12-07 17:59:00|4659.9|4657.1|4658.9|4656.1|4659.9|4657.1|4657.9|4655.1|87
1607363950000|2020-12-07 17:59:10|4659.2|4656.4|4658.6|4655.8|4659.9|4657.1|4657.9|4655.1|55
1607363960000|2020-12-07 17:59:20|4658.2|4655.4|4658.1|4655.3|4658.6|4655.8|4657.2|4654.4|75
1607363970000|2020-12-07 17:59:30|4658.2|4655.4|4658.2|4655.4|4658.6|4655.8|4657.6|4654.8|46
1607363980000|2020-12-07 17:59:40|4658.6|4655.8|4658.6|4655.8|4658.9|4656.1|4658.1|4655.3|13
1607363990000|2020-12-07 17:59:50|4658.9|4656.1|4659.9|4657.1|4659.9|4657.1|4658.6|4655.8|190
1607364000000|2020-12-07 18:00:00|4659.2|4656.4|4657.6|4654.8|4660.2|4657.4|4657.6|4654.8|62
1607364010000|2020-12-07 18:00:10|4657.9|4655.1|4659.2|4656.4|4659.2|4656.4|4657.9|4655.1|27
1607364020000|2020-12-07 18:00:20|4658.9|4656.1|4658.6|4655.8|4658.9|4656.1|4658.6|4655.8|11
1607364030000|2020-12-07 18:00:30|4658.9|4656.1|4657.9|4655.1|4658.9|4656.1|4657.9|4655.1|29
1607364040000|2020-12-07 18:00:40|4658.1|4655.3|4657.6|4654.8|4658.6|4655.8|4657.6|4654.8|24
1607364050000|2020-12-07 18:00:50|4657.9|4655.1|4656.9|4654.1|4657.9|4655.1|4656.9|4654.1|24
1607364060000|2020-12-07 18:01:00|4656.6|4653.8|4656.6|4653.8|4656.6|4653.8|4656.1|4653.3|22
1607364070000|2020-12-07 18:01:10|4656.4|4653.6|4654.9|4652.1|4656.6|4653.8|4654.3|4651.5|52
1607364080000|2020-12-07 18:01:20|4654.6|4651.8|4653.6|4650.8|4654.9|4652.1|4653.6|4650.8|63
1607364090000|2020-12-07 18:01:30|4653.3|4650.5|4653.6|4650.8|4653.6|4650.8|4651.6|4648.8|258
1607364100000|2020-12-07 18:01:40|4653.9|4651.1|4653.6|4650.8|4654.3|4651.5|4653.3|4650.5|39
1607364110000|2020-12-07 18:01:50|4653.3|4650.5|4652.6|4649.8|4653.6|4650.8|4652.6|4649.8|22
1607364120000|2020-12-07 18:02:00|4652.9|4650.1|4653.3|4650.5|4653.6|4650.8|4652.3|4649.5|45
1607364130000|2020-12-07 18:02:10|4653.1|4650.3|4653.3|4650.5|4653.6|4650.8|4652.6|4649.8|43
1607364140000|2020-12-07 18:02:20|4653.1|4650.3|4652.9|4650.1|4653.3|4650.5|4652.6|4649.8|12
1607364150000|2020-12-07 18:02:30|4652.3|4649.5|4651.6|4648.8|4652.3|4649.5|4651.6|4648.8|33
1607364160000|2020-12-07 18:02:40|4651.9|4649.1|4652.9|4650.1|4652.9|4650.1|4651.9|4649.1|10
1607364170000|2020-12-07 18:02:50|4653.3|4650.5|4653.9|4651.1|4653.9|4651.1|4653.3|4650.5|17
1607364180000|2020-12-07 18:03:00|4653.6|4650.8|4654.3|4651.5|4654.3|4651.5|4653.3|4650.5|46
1607364190000|2020-12-07 18:03:10|4653.9|4651.1|4653.9|4651.1|4654.3|4651.5|4653.3|4650.5|36
1607364200000|2020-12-07 18:03:20|4653.6|4650.8|4653.3|4650.5|4654.3|4651.5|4653.3|4650.5|24
1607364210000|2020-12-07 18:03:30|4652.6|4649.8|4653.3|4650.5|4653.3|4650.5|4652.6|4649.8|21
1607364220000|2020-12-07 18:03:40|4653.1|4650.3|4652.3|4649.5|4653.1|4650.3|4652.3|4649.5|15
1607364230000|2020-12-07 18:03:50|4652.6|4649.8|4652.3|4649.5|4652.6|4649.8|4652.3|4649.5|5
1607364240000|2020-12-07 18:04:00|4651.9|4649.1|4650.6|4647.8|4651.9|4649.1|4650.6|4647.8|81
1607364250000|2020-12-07 18:04:10|4651.3|4648.5|4651.3|4648.5|4651.3|4648.5|4650.6|4647.8|48
1607364260000|2020-12-07 18:04:20|4651.1|4648.3|4651.3|4648.5|4651.3|4648.5|4650.9|4648.1|26
1607364270000|2020-12-07 18:04:30|4650.9|4648.1|4651.3|4648.5|4651.3|4648.5|4650.6|4647.8|36
1607364280000|2020-12-07 18:04:40|4651.6|4648.8|4650.6|4647.8|4651.6|4648.8|4650.3|4647.5|59
1607364290000|2020-12-07 18:04:50|4650.3|4647.5|4650.6|4647.8|4650.6|4647.8|4650.3|4647.5|9
1607364300000|2020-12-07 18:05:00|4650.3|4647.5|4649.3|4646.5|4650.6|4647.8|4648.6|4645.8|363
1607364310000|2020-12-07 18:05:10|4649.6|4646.8|4649.6|4646.8|4649.9|4647.1|4648.3|4645.5|62
1607364320000|2020-12-07 18:05:20|4650.3|4647.5|4650.3|4647.5|4650.9|4648.1|4649.9|4647.1|151
1607364330000|2020-12-07 18:05:30|4649.6|4646.8|4649.6|4646.8|4649.6|4646.8|4649.3|4646.5|50
1607364340000|2020-12-07 18:05:40|4649.8|4647|4651.3|4648.5|4651.3|4648.5|4649.8|4647|59
1607364350000|2020-12-07 18:05:50|||||||||11
1607364360000|2020-12-07 18:06:00|4651.6|4648.8|4651.3|4648.5|4651.6|4648.8|4651.3|4648.5|7
1607364370000|2020-12-07 18:06:10|4651.6|4648.8|4651.3|4648.5|4651.6|4648.8|4651.3|4648.5|14
1607364380000|2020-12-07 18:06:20|4652.3|4649.5|4651.6|4648.8|4653.3|4650.5|4651.3|4648.5|97
1607364390000|2020-12-07 18:06:30|4651.3|4648.5|4651.3|4648.5|4651.6|4648.8|4650.3|4647.5|31
1607364400000|2020-12-07 18:06:40|4651.6|4648.8|4650.6|4647.8|4651.9|4649.1|4650.3|4647.5|26
1607364410000|2020-12-07 18:06:50|4650.3|4647.5|4650.6|4647.8|4650.6|4647.8|4649.9|4647.1|31
1607364420000|2020-12-07 18:07:00|4650.3|4647.5|4650.3|4647.5|4650.3|4647.5|4649.6|4646.8|49
1607364430000|2020-12-07 18:07:10|4650.1|4647.3|4649.3|4646.5|4650.3|4647.5|4649.3|4646.5|25
1607364440000|2020-12-07 18:07:20|4648.9|4646.1|4649.6|4646.8|4649.6|4646.8|4648.9|4646.1|7
1607364450000|2020-12-07 18:07:30|4649.3|4646.5|4649.3|4646.5|4649.6|4646.8|4649.3|4646.5|26
1607364460000|2020-12-07 18:07:40|4649.6|4646.8|4650.3|4647.5|4650.3|4647.5|4649.6|4646.8|28
1607364470000|2020-12-07 18:07:50|4649.3|4646.5|4648.3|4645.5|4649.6|4646.8|4647.3|4644.5|56
1607364480000|2020-12-07 18:08:00|4648.6|4645.8|4648.6|4645.8|4648.6|4645.8|4648.6|4645.8|4
1607364490000|2020-12-07 18:08:10|4648.9|4646.1|4649.3|4646.5|4649.3|4646.5|4648.6|4645.8|28
1607364500000|2020-12-07 18:08:20|4649.6|4646.8|4648.6|4645.8|4649.6|4646.8|4648.6|4645.8|22
1607364510000|2020-12-07 18:08:30|4648.9|4646.1|4649.6|4646.8|4649.6|4646.8|4648.9|4646.1|5
1607364520000|2020-12-07 18:08:40|4649.3|4646.5|4650.3|4647.5|4650.3|4647.5|4649.3|4646.5|18
1607364530000|2020-12-07 18:08:50|4650.6|4647.8|4650.3|4647.5|4650.6|4647.8|4650.3|4647.5|10
1607364540000|2020-12-07 18:09:00|4649.9|4647.1|4650.3|4647.5|4650.6|4647.8|4649.3|4646.5|102
1607364550000|2020-12-07 18:09:10|||||||||12
1607364560000|2020-12-07 18:09:20|4650.6|4647.8|4650.6|4647.8|4650.6|4647.8|4650.3|4647.5|26
1607364570000|2020-12-07 18:09:30|4650.3|4647.5|4650.3|4647.5|4650.6|4647.8|4650.3|4647.5|11
1607364580000|2020-12-07 18:09:40|4650.1|4647.3|4649.9|4647.1|4650.3|4647.5|4649.9|4647.1|46
1607364590000|2020-12-07 18:09:50|4650.3|4647.5|4650.3|4647.5|4650.3|4647.5|4650.3|4647.5|12
1607364600000|2020-12-07 18:10:00|4649.9|4647.1|4649.9|4647.1|4650.1|4647.3|4649.9|4647.1|15
1607364610000|2020-12-07 18:10:10|4650.1|4647.3|4650.3|4647.5|4650.3|4647.5|4649.9|4647.1|31
1607364620000|2020-12-07 18:10:20|||||||||4
1607364630000|2020-12-07 18:10:30|4650.6|4647.8|4650.6|4647.8|4650.6|4647.8|4650.6|4647.8|5
1607364640000|2020-12-07 18:10:40|4650.9|4648.1|4650.3|4647.5|4650.9|4648.1|4650.3|4647.5|5
1607364650000|2020-12-07 18:10:50|4649.9|4647.1|4650.3|4647.5|4650.6|4647.8|4649.9|4647.1|17
1607364660000|2020-12-07 18:11:00|4650.6|4647.8|4650.3|4647.5|4650.9|4648.1|4650.3|4647.5|8
1607364670000|2020-12-07 18:11:10|4650.6|4647.8|4650.6|4647.8|4650.6|4647.8|4650.3|4647.5|11
1607364680000|2020-12-07 18:11:20|4650.3|4647.5|4650.3|4647.5|4650.3|4647.5|4650.3|4647.5|1
1607364690000|2020-12-07 18:11:30|4650.6|4647.8|4651.3|4648.5|4651.3|4648.5|4650.6|4647.8|24
1607364700000|2020-12-07 18:11:40|4651.6|4648.8|4650.9|4648.1|4651.6|4648.8|4650.9|4648.1|39
1607364710000|2020-12-07 18:11:50|4651.1|4648.3|4650.9|4648.1|4651.1|4648.3|4650.6|4647.8|5
1607364720000|2020-12-07 18:12:00|4651.1|4648.3|4649.3|4646.5|4651.1|4648.3|4649.3|4646.5|35
1607364730000|2020-12-07 18:12:10|4649.6|4646.8|4649.6|4646.8|4650.3|4647.5|4649.6|4646.8|21
1607364740000|2020-12-07 18:12:20|4649.3|4646.5|4649.6|4646.8|4650.3|4647.5|4649.3|4646.5|23
1607364750000|2020-12-07 18:12:30|4650.3|4647.5|4650.3|4647.5|4650.3|4647.5|4650.1|4647.3|151
1607364760000|2020-12-07 18:12:40|||||||||12
1607364770000|2020-12-07 18:12:50|||||||||19
1607364780000|2020-12-07 18:13:00|4650.6|4647.8|4650.3|4647.5|4650.6|4647.8|4650.3|4647.5|18
1607364790000|2020-12-07 18:13:10|4649.9|4647.1|4647.6|4644.8|4649.9|4647.1|4647.6|4644.8|36
1607364800000|2020-12-07 18:13:20|4647.9|4645.1|4647.6|4644.8|4648.3|4645.5|4647.3|4644.5|38
1607364810000|2020-12-07 18:13:30|4647.3|4644.5|4646.6|4643.8|4647.3|4644.5|4646.3|4643.5|24
1607364820000|2020-12-07 18:13:40|4646.9|4644.1|4647.6|4644.8|4647.6|4644.8|4646.9|4644.1|38
1607364830000|2020-12-07 18:13:50|4647.3|4644.5|4647.3|4644.5|4647.9|4645.1|4647.3|4644.5|44
1607364840000|2020-12-07 18:14:00|4647.6|4644.8|4646.3|4643.5|4647.6|4644.8|4646.3|4643.5|21
1607364850000|2020-12-07 18:14:10|4646.1|4643.3|4646.3|4643.5|4646.3|4643.5|4644.6|4641.8|87
1607364860000|2020-12-07 18:14:20|||||||||10
1607364870000|2020-12-07 18:14:30|4645.3|4642.5|4645.3|4642.5|4645.3|4642.5|4645.3|4642.5|16
1607364880000|2020-12-07 18:14:40|4645.1|4642.3|4645.3|4642.5|4645.3|4642.5|4644.6|4641.8|44
1607364890000|2020-12-07 18:14:50|4645.6|4642.8|4646.3|4643.5|4646.6|4643.8|4645.6|4642.8|31
1607364900000|2020-12-07 18:15:00|4645.9|4643.1|4645.3|4642.5|4646.3|4643.5|4644.3|4641.5|121
1607364910000|2020-12-07 18:15:10|4645.6|4642.8|4646.3|4643.5|4646.3|4643.5|4645.6|4642.8|17
1607364920000|2020-12-07 18:15:20|4646.6|4643.8|4647.3|4644.5|4647.6|4644.8|4646.3|4643.5|49
1607364930000|2020-12-07 18:15:30|4647.6|4644.8|4647.6|4644.8|4648.6|4645.8|4647.6|4644.8|28
1607364940000|2020-12-07 18:15:40|4647.3|4644.5|4646.6|4643.8|4647.6|4644.8|4646.3|4643.5|9
1607364950000|2020-12-07 18:15:50|4647.1|4644.3|4645.6|4642.8|4647.3|4644.5|4644.9|4642.1|61
1607364960000|2020-12-07 18:16:00|4645.3|4642.5|4646.3|4643.5|4646.3|4643.5|4645.3|4642.5|15
1607364970000|2020-12-07 18:16:10|4645.8|4643|4646.3|4643.5|4646.3|4643.5|4645.3|4642.5|16
1607364980000|2020-12-07 18:16:20|4646.1|4643.3|4645.3|4642.5|4646.3|4643.5|4645.3|4642.5|17
1607364990000|2020-12-07 18:16:30|4645.6|4642.8|4645.3|4642.5|4646.3|4643.5|4645.3|4642.5|14
1607365000000|2020-12-07 18:16:40|4645.6|4642.8|4645.6|4642.8|4645.6|4642.8|4645.3|4642.5|7
1607365010000|2020-12-07 18:16:50|4645.9|4643.1|4646.3|4643.5|4646.3|4643.5|4645.9|4643.1|33
1607365020000|2020-12-07 18:17:00|4645.9|4643.1|4646.3|4643.5|4646.6|4643.8|4645.9|4643.1|20
1607365030000|2020-12-07 18:17:10|||||||||13
1607365040000|2020-12-07 18:17:20|4645.6|4642.8|4646.3|4643.5|4646.3|4643.5|4645.6|4642.8|19
1607365050000|2020-12-07 18:17:30|||||||||25
1607365060000|2020-12-07 18:17:40|4645.9|4643.1|4646.3|4643.5|4646.3|4643.5|4645.3|4642.5|33
1607365070000|2020-12-07 18:17:50|4646.1|4643.3|4644.3|4641.5|4646.1|4643.3|4644.3|4641.5|13
1607365080000|2020-12-07 18:18:00|4644.6|4641.8|4644.6|4641.8|4644.6|4641.8|4644.3|4641.5|23
1607365090000|2020-12-07 18:18:10|4645.3|4642.5|4645.3|4642.5|4645.3|4642.5|4645.3|4642.5|23
1607365100000|2020-12-07 18:18:20|4644.6|4641.8|4644.6|4641.8|4644.6|4641.8|4644.3|4641.5|45
1607365110000|2020-12-07 18:18:30|4644.3|4641.5|4644.8|4642|4644.9|4642.1|4644.3|4641.5|7
1607365120000|2020-12-07 18:18:40|4644.6|4641.8|4644.3|4641.5|4645.3|4642.5|4644.3|4641.5|13
1607365130000|2020-12-07 18:18:50|4643.6|4640.8|4643.6|4640.8|4644.3|4641.5|4643.3|4640.5|73
1607365140000|2020-12-07 18:19:00|4643.9|4641.1|4642.6|4639.8|4644.3|4641.5|4642.6|4639.8|73
1607365150000|2020-12-07 18:19:10|4642.3|4639.5|4642.3|4639.5|4642.6|4639.8|4642.3|4639.5|73
1607365160000|2020-12-07 18:19:20|4642.6|4639.8|4642.3|4639.5|4642.9|4640.1|4642.3|4639.5|55
1607365170000|2020-12-07 18:19:30|4641.9|4639.1|4641.3|4638.5|4641.9|4639.1|4641.3|4638.5|67
1607365180000|2020-12-07 18:19:40|4640.6|4637.8|4640.6|4637.8|4641.3|4638.5|4639.9|4637.1|174
1607365190000|2020-12-07 18:19:50|4640.9|4638.1|4639.3|4636.5|4640.9|4638.1|4639.3|4636.5|74
1607365200000|2020-12-07 18:20:00|4639.6|4636.8|4641.3|4638.5|4641.3|4638.5|4639.3|4636.5|65
1607365210000|2020-12-07 18:20:10|4641.6|4638.8|4641.3|4638.5|4641.6|4638.8|4641.3|4638.5|9
1607365220000|2020-12-07 18:20:20|4641.6|4638.8|4641.6|4638.8|4641.9|4639.1|4641.3|4638.5|7
1607365230000|2020-12-07 18:20:30|4641.3|4638.5|4641.9|4639.1|4641.9|4639.1|4640.9|4638.1|37
1607365240000|2020-12-07 18:20:40|4642.1|4639.3|4642.6|4639.8|4642.9|4640.1|4642.1|4639.3|23
1607365250000|2020-12-07 18:20:50|4642.3|4639.5|4641.3|4638.5|4642.3|4639.5|4641.3|4638.5|13
1607365260000|2020-12-07 18:21:00|4641.1|4638.3|4641.3|4638.5|4641.3|4638.5|4640.6|4637.8|46
1607365270000|2020-12-07 18:21:10|4641.1|4638.3|4640.9|4638.1|4641.3|4638.5|4640.9|4638.1|11
1607365280000|2020-12-07 18:21:20|4641.3|4638.5|4641.3|4638.5|4641.3|4638.5|4641.3|4638.5|8
1607365290000|2020-12-07 18:21:30|4641.6|4638.8|4641.3|4638.5|4641.6|4638.8|4641.3|4638.5|7
1607365300000|2020-12-07 18:21:40|4640.6|4637.8|4640.6|4637.8|4640.6|4637.8|4640.3|4637.5|34
1607365310000|2020-12-07 18:21:50|4640.3|4637.5|4638.9|4636.1|4640.6|4637.8|4638.6|4635.8|64
1607365320000|2020-12-07 18:22:00|4638.6|4635.8|4639.3|4636.5|4639.6|4636.8|4638.6|4635.8|25
1607365330000|2020-12-07 18:22:10|4639.6|4636.8|4639.3|4636.5|4640.3|4637.5|4639.3|4636.5|49
1607365340000|2020-12-07 18:22:20|4639.9|4637.1|4639.6|4636.8|4640.3|4637.5|4639.6|4636.8|40
1607365350000|2020-12-07 18:22:30|4639.3|4636.5|4639.6|4636.8|4640.3|4637.5|4639.3|4636.5|32
1607365360000|2020-12-07 18:22:40|4639.8|4637|4639.6|4636.8|4640.3|4637.5|4639.6|4636.8|11
1607365370000|2020-12-07 18:22:50|4639.3|4636.5|4639.3|4636.5|4639.3|4636.5|4638.6|4635.8|284
1607365380000|2020-12-07 18:23:00|4639.6|4636.8|4639.6|4636.8|4639.6|4636.8|4639.3|4636.5|13
1607365390000|2020-12-07 18:23:10|||||||||2
1607365400000|2020-12-07 18:23:20|4639.9|4637.1|4640.9|4638.1|4641.3|4638.5|4639.9|4637.1|70
1607365410000|2020-12-07 18:23:30|4640.3|4637.5|4641.6|4638.8|4641.6|4638.8|4640.3|4637.5|14
1607365420000|2020-12-07 18:23:40|4641.9|4639.1|4641.6|4638.8|4641.9|4639.1|4641.3|4638.5|6
1607365430000|2020-12-07 18:23:50|4641.3|4638.5|4642.6|4639.8|4642.6|4639.8|4641.3|4638.5|24
1607365440000|2020-12-07 18:24:00|4642.3|4639.5|4641.3|4638.5|4642.3|4639.5|4641.3|4638.5|36
1607365450000|2020-12-07 18:24:10|4641.6|4638.8|4641.6|4638.8|4642.3|4639.5|4641.6|4638.8|26
1607365460000|2020-12-07 18:24:20|4641.3|4638.5|4642.6|4639.8|4642.9|4640.1|4641.3|4638.5|43
1607365470000|2020-12-07 18:24:30|4642.9|4640.1|4641.9|4639.1|4643.3|4640.5|4641.3|4638.5|86
1607365480000|2020-12-07 18:24:40|4641.6|4638.8|4641.1|4638.3|4641.6|4638.8|4640.9|4638.1|30
1607365490000|2020-12-07 18:24:50|4641.3|4638.5|4640.9|4638.1|4641.3|4638.5|4640.9|4638.1|53
1607365500000|2020-12-07 18:25:00|4640.6|4637.8|4640.6|4637.8|4640.6|4637.8|4640.3|4637.5|13
1607365510000|2020-12-07 18:25:10|4640.3|4637.5|4639.6|4636.8|4640.3|4637.5|4639.3|4636.5|16
1607365520000|2020-12-07 18:25:20|4639.3|4636.5|4639.3|4636.5|4639.6|4636.8|4639.3|4636.5|10
1607365530000|2020-12-07 18:25:30|4638.9|4636.1|4638.6|4635.8|4640.3|4637.5|4638.6|4635.8|65
1607365540000|2020-12-07 18:25:40|4638.9|4636.1|4639.3|4636.5|4639.9|4637.1|4638.6|4635.8|52
1607365550000|2020-12-07 18:25:50|4639.6|4636.8|4639.3|4636.5|4639.6|4636.8|4639.3|4636.5|14
1607365560000|2020-12-07 18:26:00|||||||||53
1607365570000|2020-12-07 18:26:10|4638.9|4636.1|4638.3|4635.5|4638.9|4636.1|4638.3|4635.5|52
1607365580000|2020-12-07 18:26:20|4637.9|4635.1|4634.3|4631.5|4637.9|4635.1|4633.9|4631.1|450
1607365590000|2020-12-07 18:26:30|4634.6|4631.8|4634.3|4631.5|4634.6|4631.8|4633.9|4631.1|71
1607365600000|2020-12-07 18:26:40|4634.1|4631.3|4634.9|4632.1|4635.6|4632.8|4633.9|4631.1|57
1607365610000|2020-12-07 18:26:50|4635.1|4632.3|4635.9|4633.1|4635.9|4633.1|4635.1|4632.3|23
1607365620000|2020-12-07 18:27:00|4636.3|4633.5|4636.3|4633.5|4636.3|4633.5|4635.6|4632.8|44
1607365630000|2020-12-07 18:27:10|4636.6|4633.8|4637.6|4634.8|4638.6|4635.8|4636.6|4633.8|99
1607365640000|2020-12-07 18:27:20|4637.3|4634.5|4637.6|4634.8|4638.3|4635.5|4636.6|4633.8|70
1607365650000|2020-12-07 18:27:30|4637.9|4635.1|4637.6|4634.8|4638.3|4635.5|4637.3|4634.5|16
1607365660000|2020-12-07 18:27:40|4637.3|4634.5|4636.9|4634.1|4637.6|4634.8|4636.9|4634.1|56
1607365670000|2020-12-07 18:27:50|4637.3|4634.5|4636.6|4633.8|4637.3|4634.5|4636.6|4633.8|31
1607365680000|2020-12-07 18:28:00|4636.3|4633.5|4635.9|4633.1|4636.3|4633.5|4635.9|4633.1|59
1607365690000|2020-12-07 18:28:10|4635.3|4632.5|4636.9|4634.1|4637.3|4634.5|4635.3|4632.5|32
1607365700000|2020-12-07 18:28:20|4636.6|4633.8|4636.9|4634.1|4637.3|4634.5|4636.6|4633.8|19
1607365710000|2020-12-07 18:28:30|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|9
1607365720000|2020-12-07 18:28:40|4636.9|4634.1|4636.9|4634.1|4637.6|4634.8|4636.9|4634.1|37
1607365730000|2020-12-07 18:28:50|||||||||5
1607365740000|2020-12-07 18:29:00|4636.3|4633.5|4636.9|4634.1|4636.9|4634.1|4635.9|4633.1|10
1607365750000|2020-12-07 18:29:10|4637.1|4634.3|4635.3|4632.5|4637.3|4634.5|4634.9|4632.1|89
1607365760000|2020-12-07 18:29:20|4635.6|4632.8|4635.3|4632.5|4635.6|4632.8|4634.9|4632.1|18
1607365770000|2020-12-07 18:29:30|4635.1|4632.3|4634.3|4631.5|4635.3|4632.5|4633.9|4631.1|22
1607365780000|2020-12-07 18:29:40|4634.6|4631.8|4634.3|4631.5|4634.9|4632.1|4633.9|4631.1|28
1607365790000|2020-12-07 18:29:50|4633.9|4631.1|4635.1|4632.3|4635.9|4633.1|4633.9|4631.1|97
1607365800000|2020-12-07 18:30:00|4635.3|4632.5|4635.6|4632.8|4635.6|4632.8|4634.9|4632.1|19
1607365810000|2020-12-07 18:30:10|4635.9|4633.1|4636.6|4633.8|4636.6|4633.8|4635.9|4633.1|51
1607365820000|2020-12-07 18:30:20|4636.3|4633.5|4634.6|4631.8|4636.6|4633.8|4634.6|4631.8|38
1607365830000|2020-12-07 18:30:30|4634.3|4631.5|4635.9|4633.1|4635.9|4633.1|4634.1|4631.3|21
1607365840000|2020-12-07 18:30:40|4636.6|4633.8|4637.6|4634.8|4637.6|4634.8|4636.6|4633.8|36
1607365850000|2020-12-07 18:30:50|4637.1|4634.3|4637.6|4634.8|4638.6|4635.8|4637.1|4634.3|32
1607365860000|2020-12-07 18:31:00|4637.3|4634.5|4636.9|4634.1|4637.6|4634.8|4636.3|4633.5|16
1607365870000|2020-12-07 18:31:10|4636.6|4633.8|4636.6|4633.8|4636.6|4633.8|4636.6|4633.8|5
1607365880000|2020-12-07 18:31:20|4636.9|4634.1|4636.9|4634.1|4637.6|4634.8|4636.9|4634.1|52
1607365890000|2020-12-07 18:31:30|4636.6|4633.8|4635.6|4632.8|4636.6|4633.8|4635.6|4632.8|63
1607365900000|2020-12-07 18:31:40|4635.9|4633.1|4635.9|4633.1|4635.9|4633.1|4635.6|4632.8|9
1607365910000|2020-12-07 18:31:50|4636.1|4633.3|4635.9|4633.1|4636.6|4633.8|4635.9|4633.1|22
1607365920000|2020-12-07 18:32:00|4635.6|4632.8|4636.6|4633.8|4636.6|4633.8|4635.6|4632.8|39
1607365930000|2020-12-07 18:32:10|4636.9|4634.1|4636.6|4633.8|4637.6|4634.8|4635.9|4633.1|28
1607365940000|2020-12-07 18:32:20|4636.9|4634.1|4636.6|4633.8|4636.9|4634.1|4636.6|4633.8|11
1607365950000|2020-12-07 18:32:30|4636.9|4634.1|4636.9|4634.1|4636.9|4634.1|4636.6|4633.8|2
1607365960000|2020-12-07 18:32:40|4636.6|4633.8|4636.6|4633.8|4636.9|4634.1|4636.6|4633.8|4
1607365970000|2020-12-07 18:32:50|4636.3|4633.5|4635.6|4632.8|4636.3|4633.5|4635.6|4632.8|19
1607365980000|2020-12-07 18:33:00|4635.2|4632.4|4634.6|4631.8|4635.6|4632.8|4634.6|4631.8|23
1607365990000|2020-12-07 18:33:10|4633.9|4631.1|4633.3|4630.5|4634.3|4631.5|4633.3|4630.5|20
1607366000000|2020-12-07 18:33:20|4633.6|4630.8|4633.6|4630.8|4633.6|4630.8|4633.3|4630.5|4
1607366010000|2020-12-07 18:33:30|||||||||4
1607366020000|2020-12-07 18:33:40|||||||||3
1607366030000|2020-12-07 18:33:50|4633.3|4630.5|4632.6|4629.8|4633.6|4630.8|4632.3|4629.5|108
1607366040000|2020-12-07 18:34:00|4632.3|4629.5|4633.6|4630.8|4634.6|4631.8|4631.9|4629.1|67
1607366050000|2020-12-07 18:34:10|4633.3|4630.5|4633.6|4630.8|4633.9|4631.1|4633.3|4630.5|34
1607366060000|2020-12-07 18:34:20|4633.9|4631.1|4634.6|4631.8|4634.6|4631.8|4633.6|4630.8|26
1607366070000|2020-12-07 18:34:30|4633.9|4631.1|4634.6|4631.8|4634.6|4631.8|4633.6|4630.8|13
1607366080000|2020-12-07 18:34:40|4634.9|4632.1|4634.6|4631.8|4634.9|4632.1|4634.6|4631.8|14
1607366090000|2020-12-07 18:34:50|4634.9|4632.1|4634.6|4631.8|4634.9|4632.1|4634.6|4631.8|6
1607366100000|2020-12-07 18:35:00|4634.3|4631.5|4635.9|4633.1|4635.9|4633.1|4634.3|4631.5|40
1607366110000|2020-12-07 18:35:10|4635.6|4632.8|4635.6|4632.8|4636.3|4633.5|4635.6|4632.8|13
1607366120000|2020-12-07 18:35:20|4635.3|4632.5|4635.6|4632.8|4635.6|4632.8|4635.3|4632.5|5
1607366130000|2020-12-07 18:35:30|4635.9|4633.1|4635.6|4632.8|4636.6|4633.8|4635.6|4632.8|19
1607366140000|2020-12-07 18:35:40|4634.9|4632.1|4634.6|4631.8|4635.3|4632.5|4634.3|4631.5|61
1607366150000|2020-12-07 18:35:50|4634.9|4632.1|4633.6|4630.8|4634.9|4632.1|4633.3|4630.5|19
1607366160000|2020-12-07 18:36:00|4633.3|4630.5|4633.9|4631.1|4633.9|4631.1|4633.3|4630.5|6
1607366170000|2020-12-07 18:36:10|4633.6|4630.8|4634.3|4631.5|4634.6|4631.8|4633.6|4630.8|25
1607366180000|2020-12-07 18:36:20|4634.6|4631.8|4633.9|4631.1|4634.6|4631.8|4633.9|4631.1|22
1607366190000|2020-12-07 18:36:30|4633.6|4630.8|4630.6|4627.8|4633.6|4630.8|4630.6|4627.8|131
1607366200000|2020-12-07 18:36:40|4630.9|4628.1|4631.6|4628.8|4631.9|4629.1|4630.9|4628.1|24
1607366210000|2020-12-07 18:36:50|4631.4|4628.6|4631.6|4628.8|4631.9|4629.1|4630.9|4628.1|32
1607366220000|2020-12-07 18:37:00|4631.2|4628.4|4629.9|4627.1|4631.2|4628.4|4629.9|4627.1|73
1607366230000|2020-12-07 18:37:10|||||||||29
1607366240000|2020-12-07 18:37:20|4629.6|4626.8|4627.3|4624.5|4629.9|4627.1|4627.3|4624.5|118
1607366250000|2020-12-07 18:37:30|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4627.3|4624.5|21
1607366260000|2020-12-07 18:37:40|4627.9|4625.1|4627.9|4625.1|4627.9|4625.1|4627.6|4624.8|21
1607366270000|2020-12-07 18:37:50|4628.3|4625.5|4626.6|4623.8|4628.6|4625.8|4626.3|4623.5|129
1607366280000|2020-12-07 18:38:00|4626.3|4623.5|4625.6|4622.8|4626.3|4623.5|4625.3|4622.5|211
1607366290000|2020-12-07 18:38:10|4626.1|4623.3|4625.6|4622.8|4626.6|4623.8|4625.1|4622.3|87
1607366300000|2020-12-07 18:38:20|4625.9|4623.1|4626.6|4623.8|4626.6|4623.8|4625.6|4622.8|12
1607366310000|2020-12-07 18:38:30|4626.3|4623.5|4626.6|4623.8|4626.9|4624.1|4626.3|4623.5|5
1607366320000|2020-12-07 18:38:40|4626.3|4623.5|4625.6|4622.8|4626.6|4623.8|4625.3|4622.5|51
1607366330000|2020-12-07 18:38:50|4625.9|4623.1|4626.6|4623.8|4626.9|4624.1|4625.9|4623.1|31
1607366340000|2020-12-07 18:39:00|4626.3|4623.5|4627.6|4624.8|4627.6|4624.8|4626.3|4623.5|24
1607366350000|2020-12-07 18:39:10|4626.9|4624.1|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|38
1607366360000|2020-12-07 18:39:20|4625.6|4622.8|4625.3|4622.5|4625.6|4622.8|4625.3|4622.5|12
1607366370000|2020-12-07 18:39:30|4624.9|4622.1|4625.6|4622.8|4625.6|4622.8|4624.9|4622.1|16
1607366380000|2020-12-07 18:39:40|4625.9|4623.1|4626.4|4623.6|4626.4|4623.6|4625.6|4622.8|15
1607366390000|2020-12-07 18:39:50|4626.6|4623.8|4627.6|4624.8|4627.6|4624.8|4626.6|4623.8|20
1607366400000|2020-12-07 18:40:00|4626.3|4623.5|4626.1|4623.3|4626.9|4624.1|4625.9|4623.1|272
1607366410000|2020-12-07 18:40:10|4626.3|4623.5|4626.6|4623.8|4626.6|4623.8|4625.9|4623.1|12
1607366420000|2020-12-07 18:40:20|4626.9|4624.1|4628.3|4625.5|4628.6|4625.8|4626.9|4624.1|143
1607366430000|2020-12-07 18:40:30|4628.6|4625.8|4628.3|4625.5|4628.6|4625.8|4627.9|4625.1|65
1607366440000|2020-12-07 18:40:40|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4628.3|4625.5|11
1607366450000|2020-12-07 18:40:50|4627.9|4625.1|4627.3|4624.5|4627.9|4625.1|4626.3|4623.5|62
1607366460000|2020-12-07 18:41:00|4626.9|4624.1|4626.6|4623.8|4627.1|4624.3|4626.6|4623.8|16
1607366470000|2020-12-07 18:41:10|4626.3|4623.5|4626.9|4624.1|4626.9|4624.1|4625.9|4623.1|25
1607366480000|2020-12-07 18:41:20|4626.6|4623.8|4626.6|4623.8|4626.9|4624.1|4626.6|4623.8|2
1607366490000|2020-12-07 18:41:30|4626.9|4624.1|4626.6|4623.8|4627.6|4624.8|4626.6|4623.8|48
1607366500000|2020-12-07 18:41:40|4626.9|4624.1|4626.6|4623.8|4626.9|4624.1|4626.6|4623.8|16
1607366510000|2020-12-07 18:41:50|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|3
1607366520000|2020-12-07 18:42:00|4626.6|4623.8|4626.9|4624.1|4626.9|4624.1|4626.3|4623.5|10
1607366530000|2020-12-07 18:42:10|4627.3|4624.5|4626.9|4624.1|4627.3|4624.5|4626.6|4623.8|74
1607366540000|2020-12-07 18:42:20|4626.6|4623.8|4625.9|4623.1|4626.6|4623.8|4624.9|4622.1|50
1607366550000|2020-12-07 18:42:30|4625.6|4622.8|4625.6|4622.8|4625.9|4623.1|4625.6|4622.8|17
1607366560000|2020-12-07 18:42:40|4625.9|4623.1|4625.9|4623.1|4625.9|4623.1|4625.6|4622.8|63
1607366570000|2020-12-07 18:42:50|4625.6|4622.8|4625.6|4622.8|4625.6|4622.8|4625.3|4622.5|11
1607366580000|2020-12-07 18:43:00|4625.2|4622.4|4624.9|4622.1|4625.2|4622.4|4624.6|4621.8|29
1607366590000|2020-12-07 18:43:10|4624.6|4621.8|4624.6|4621.8|4624.6|4621.8|4624.6|4621.8|14
1607366600000|2020-12-07 18:43:20|4624.3|4621.5|4621.9|4619.1|4624.3|4621.5|4621.9|4619.1|150
1607366610000|2020-12-07 18:43:30|4622.1|4619.3|4622.9|4620.1|4623.6|4620.8|4621.9|4619.1|106
1607366620000|2020-12-07 18:43:40|4623.1|4620.3|4622.9|4620.1|4623.4|4620.6|4622.9|4620.1|29
1607366630000|2020-12-07 18:43:50|4622.6|4619.8|4620.9|4618.1|4622.9|4620.1|4620.9|4618.1|71
1607366640000|2020-12-07 18:44:00|4621.3|4618.5|4621.9|4619.1|4622.9|4620.1|4621.3|4618.5|45
1607366650000|2020-12-07 18:44:10|4622.1|4619.3|4620.9|4618.1|4622.6|4619.8|4620.9|4618.1|65
1607366660000|2020-12-07 18:44:20|4620.6|4617.8|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|23
1607366670000|2020-12-07 18:44:30|4620.3|4617.5|4620.6|4617.8|4620.9|4618.1|4619.9|4617.1|21
1607366680000|2020-12-07 18:44:40|4620.9|4618.1|4618.9|4616.1|4620.9|4618.1|4617.6|4614.8|148
1607366690000|2020-12-07 18:44:50|4618.6|4615.8|4616.9|4614.1|4618.6|4615.8|4616.6|4613.8|131
1607366700000|2020-12-07 18:45:00|4616.6|4613.8|4613.9|4611.1|4616.6|4613.8|4613.9|4611.1|175
1607366710000|2020-12-07 18:45:10|4613.6|4610.8|4614.9|4612.1|4614.9|4612.1|4612.3|4609.5|118
1607366720000|2020-12-07 18:45:20|4614.6|4611.8|4615.3|4612.5|4615.9|4613.1|4614.6|4611.8|40
1607366730000|2020-12-07 18:45:30|4615.6|4612.8|4616.4|4613.6|4616.9|4614.1|4615.1|4612.3|92
1607366740000|2020-12-07 18:45:40|4615.9|4613.1|4615.9|4613.1|4616.9|4614.1|4615.9|4613.1|64
1607366750000|2020-12-07 18:45:50|4616.6|4613.8|4617.3|4614.5|4617.3|4614.5|4616.6|4613.8|68
1607366760000|2020-12-07 18:46:00|4617.6|4614.8|4616.3|4613.5|4617.6|4614.8|4616.3|4613.5|51
1607366770000|2020-12-07 18:46:10|4615.9|4613.1|4617.6|4614.8|4617.6|4614.8|4615.9|4613.1|48
1607366780000|2020-12-07 18:46:20|4617.9|4615.1|4618.9|4616.1|4618.9|4616.1|4617.3|4614.5|37
1607366790000|2020-12-07 18:46:30|4619.9|4617.1|4619.6|4616.8|4619.9|4617.1|4618.3|4615.5|85
1607366800000|2020-12-07 18:46:40|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|4618.3|4615.5|25
1607366810000|2020-12-07 18:46:50|4619.3|4616.5|4618.9|4616.1|4619.6|4616.8|4618.9|4616.1|20
1607366820000|2020-12-07 18:47:00|4618.6|4615.8|4617.9|4615.1|4618.6|4615.8|4617.9|4615.1|333
1607366830000|2020-12-07 18:47:10|4618.1|4615.3|4616.9|4614.1|4619.9|4617.1|4616.9|4614.1|1109
1607366840000|2020-12-07 18:47:20|4616.6|4613.8|4616.9|4614.1|4617.9|4615.1|4615.9|4613.1|74
1607366850000|2020-12-07 18:47:30|4617.2|4614.4|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|15
1607366860000|2020-12-07 18:47:40|4617.2|4614.4|4616.6|4613.8|4617.6|4614.8|4616.2|4613.4|15
1607366870000|2020-12-07 18:47:50|4615.6|4612.8|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|689
1607366880000|2020-12-07 18:48:00|4615.9|4613.1|4618.6|4615.8|4619.6|4616.8|4615.9|4613.1|71
1607366890000|2020-12-07 18:48:10|4618.7|4615.9|4618.2|4615.4|4619.2|4616.4|4618.2|4615.4|10
1607366900000|2020-12-07 18:48:20|4618.6|4615.8|4618.6|4615.8|4619.2|4616.4|4618.6|4615.8|24
1607366910000|2020-12-07 18:48:30|4618.2|4615.4|4618.6|4615.8|4618.6|4615.8|4618.2|4615.4|16
1607366920000|2020-12-07 18:48:40|4619.1|4616.3|4619.1|4616.3|4619.6|4616.8|4618.6|4615.8|30
1607366930000|2020-12-07 18:48:50|4619.2|4616.4|4618.9|4616.1|4619.2|4616.4|4618.2|4615.4|59
1607366940000|2020-12-07 18:49:00|4619.2|4616.4|4619.2|4616.4|4619.2|4616.4|4618.6|4615.8|16
1607366950000|2020-12-07 18:49:10|4618.6|4615.8|4619.2|4616.4|4619.6|4616.8|4618.6|4615.8|100
1607366960000|2020-12-07 18:49:20|4618.6|4615.8|4619.2|4616.4|4619.2|4616.4|4618.6|4615.8|30
1607366970000|2020-12-07 18:49:30|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.2|4616.4|8
1607366980000|2020-12-07 18:49:40|4619.2|4616.4|4619.2|4616.4|4619.6|4616.8|4618.9|4616.1|34
1607366990000|2020-12-07 18:49:50|4618.9|4616.1|4619.6|4616.8|4619.6|4616.8|4618.6|4615.8|16
1607367000000|2020-12-07 18:50:00|||||||||5
1607367010000|2020-12-07 18:50:10|||||||||12
1607367020000|2020-12-07 18:50:20|||||||||10
1607367030000|2020-12-07 18:50:30|4618.6|4615.8|4618.2|4615.4|4618.6|4615.8|4616.9|4614.1|1053
1607367040000|2020-12-07 18:50:40|4617.9|4615.1|4617.7|4614.9|4617.9|4615.1|4617.6|4614.8|62
1607367050000|2020-12-07 18:50:50|4617.6|4614.8|4618.2|4615.4|4618.6|4615.8|4617.6|4614.8|109
1607367060000|2020-12-07 18:51:00|4618.1|4615.3|4617.2|4614.4|4618.6|4615.8|4616.6|4613.8|73
1607367070000|2020-12-07 18:51:10|4616.9|4614.1|4617.2|4614.4|4617.2|4614.4|4616.2|4613.4|156
1607367080000|2020-12-07 18:51:20|4616.9|4614.1|4616.2|4613.4|4617.6|4614.8|4616.2|4613.4|26
1607367090000|2020-12-07 18:51:30|4616.6|4613.8|4616.2|4613.4|4616.6|4613.8|4616.2|4613.4|4
1607367100000|2020-12-07 18:51:40|4616.6|4613.8|4618.2|4615.4|4618.2|4615.4|4616.2|4613.4|33
1607367110000|2020-12-07 18:51:50|4618.6|4615.8|4618.2|4615.4|4618.6|4615.8|4617.6|4614.8|20
1607367120000|2020-12-07 18:52:00|4618.6|4615.8|4617.2|4614.4|4618.6|4615.8|4617.2|4614.4|220
1607367130000|2020-12-07 18:52:10|4617.6|4614.8|4616.9|4614.1|4617.6|4614.8|4616.2|4613.4|20
1607367140000|2020-12-07 18:52:20|4617.2|4614.4|4616.2|4613.4|4617.2|4614.4|4616.2|4613.4|12
1607367150000|2020-12-07 18:52:30|4615.5|4612.7|4614.2|4611.4|4615.5|4612.7|4613.6|4610.8|74
1607367160000|2020-12-07 18:52:40|4613.9|4611.1|4613.6|4610.8|4613.9|4611.1|4612.7|4609.9|86
1607367170000|2020-12-07 18:52:50|4612.9|4610.1|4613.2|4610.4|4613.6|4610.8|4612.9|4610.1|10
1607367180000|2020-12-07 18:53:00|4612.9|4610.1|4612.6|4609.8|4613.2|4610.4|4611.9|4609.1|75
1607367190000|2020-12-07 18:53:10|4612.2|4609.4|4613.9|4611.1|4614.2|4611.4|4611.9|4609.1|69
1607367200000|2020-12-07 18:53:20|4614.2|4611.4|4615.2|4612.4|4616.6|4613.8|4613.9|4611.1|142
1607367210000|2020-12-07 18:53:30|4615.6|4612.8|4617.2|4614.4|4617.2|4614.4|4615.6|4612.8|73
1607367220000|2020-12-07 18:53:40|4617.6|4614.8|4616.7|4613.9|4618.9|4616.1|4616.7|4613.9|90
1607367230000|2020-12-07 18:53:50|4616.9|4614.1|4617.7|4614.9|4618.2|4615.4|4616.9|4614.1|89
1607367240000|2020-12-07 18:54:00|4617.9|4615.1|4617.6|4614.8|4618.2|4615.4|4617.6|4614.8|16
1607367250000|2020-12-07 18:54:10|4617.9|4615.1|4618.6|4615.8|4619.2|4616.4|4617.6|4614.8|71
1607367260000|2020-12-07 18:54:20|||||||||10
1607367270000|2020-12-07 18:54:30|4617.9|4615.1|4618.2|4615.4|4618.2|4615.4|4617.9|4615.1|10
1607367280000|2020-12-07 18:54:40|4618.6|4615.8|4618.2|4615.4|4618.6|4615.8|4618.2|4615.4|18
1607367290000|2020-12-07 18:54:50|4617.9|4615.1|4619.2|4616.4|4619.7|4616.9|4616.9|4614.1|121
1607367300000|2020-12-07 18:55:00|4619.6|4616.8|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|14
1607367310000|2020-12-07 18:55:10|4618.2|4615.4|4618.2|4615.4|4618.9|4616.1|4617.6|4614.8|60
1607367320000|2020-12-07 18:55:20|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.2|4615.4|4
1607367330000|2020-12-07 18:55:30|4618.2|4615.4|4620.9|4618.1|4620.9|4618.1|4618.2|4615.4|133
1607367340000|2020-12-07 18:55:40|4621.2|4618.4|4620.6|4617.8|4621.2|4618.4|4620.2|4617.4|34
1607367350000|2020-12-07 18:55:50|4620.9|4618.1|4620.2|4617.4|4621.2|4618.4|4620.2|4617.4|77
1607367360000|2020-12-07 18:56:00|4619.6|4616.8|4619.2|4616.4|4619.6|4616.8|4616.9|4614.1|78
1607367370000|2020-12-07 18:56:10|4619.6|4616.8|4619.9|4617.1|4620.2|4617.4|4619.2|4616.4|32
1607367380000|2020-12-07 18:56:20|4620.2|4617.4|4619.9|4617.1|4620.2|4617.4|4619.9|4617.1|2
1607367390000|2020-12-07 18:56:30|4620.2|4617.4|4619.9|4617.1|4620.6|4617.8|4619.6|4616.8|18
1607367400000|2020-12-07 18:56:40|4619.7|4616.9|4619.6|4616.8|4620.2|4617.4|4619.2|4616.4|25
1607367410000|2020-12-07 18:56:50|4619.9|4617.1|4621.6|4618.8|4622.6|4619.8|4619.9|4617.1|151
1607367420000|2020-12-07 18:57:00|4621.9|4619.1|4620.6|4617.8|4622.2|4619.4|4620.2|4617.4|63
1607367430000|2020-12-07 18:57:10|4620.2|4617.4|4619.2|4616.4|4620.6|4617.8|4618.6|4615.8|183
1607367440000|2020-12-07 18:57:20|4618.9|4616.1|4619.6|4616.8|4619.6|4616.8|4618.6|4615.8|27
1607367450000|2020-12-07 18:57:30|4619.2|4616.4|4619.6|4616.8|4620.2|4617.4|4619.2|4616.4|62
1607367460000|2020-12-07 18:57:40|4619.9|4617.1|4620.2|4617.4|4620.6|4617.8|4619.9|4617.1|71
1607367470000|2020-12-07 18:57:50|4620.6|4617.8|4621.2|4618.4|4621.6|4618.8|4620.6|4617.8|100
1607367480000|2020-12-07 18:58:00|4620.7|4617.9|4619.6|4616.8|4621.2|4618.4|4619.6|4616.8|117
1607367490000|2020-12-07 18:58:10|4618.6|4615.8|4619.6|4616.8|4619.6|4616.8|4618.2|4615.4|164
1607367500000|2020-12-07 18:58:20|4619.9|4617.1|4619.6|4616.8|4620.2|4617.4|4619.6|4616.8|17
1607367510000|2020-12-07 18:58:30|4619.7|4616.9|4619.6|4616.8|4619.9|4617.1|4619.6|4616.8|44
1607367520000|2020-12-07 18:58:40|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|45
1607367530000|2020-12-07 18:58:50|4619.6|4616.8|4619.2|4616.4|4619.6|4616.8|4618.6|4615.8|17
1607367540000|2020-12-07 18:59:00|4619.6|4616.8|4618.2|4615.4|4619.6|4616.8|4618.2|4615.4|12
1607367550000|2020-12-07 18:59:10|4617.6|4614.8|4618.6|4615.8|4619.1|4616.3|4617.6|4614.8|25
1607367560000|2020-12-07 18:59:20|4618.2|4615.4|4617.6|4614.8|4618.2|4615.4|4617.6|4614.8|7
1607367570000|2020-12-07 18:59:30|4618.2|4615.4|4618.2|4615.4|4618.6|4615.8|4617.6|4614.8|89
1607367580000|2020-12-07 18:59:40|4617.6|4614.8|4618.1|4615.3|4618.2|4615.4|4617.6|4614.8|27
1607367590000|2020-12-07 18:59:50|4617.9|4615.1|4617.6|4614.8|4618.6|4615.8|4617.2|4614.4|104
1607367600000|2020-12-07 19:00:00|4617.2|4614.4|4618.2|4615.4|4618.2|4615.4|4614.9|4612.1|190
1607367610000|2020-12-07 19:00:10|4618.1|4615.3|4617.6|4614.8|4618.2|4615.4|4616.6|4613.8|43
1607367620000|2020-12-07 19:00:20|4617.9|4615.1|4617.6|4614.8|4618.2|4615.4|4617.6|4614.8|80
1607367630000|2020-12-07 19:00:30|4618.6|4615.8|4618.2|4615.4|4618.6|4615.8|4617.6|4614.8|65
1607367640000|2020-12-07 19:00:40|4618.9|4616.1|4618.2|4615.4|4619.2|4616.4|4617.9|4615.1|182
1607367650000|2020-12-07 19:00:50|4617.9|4615.1|4617.2|4614.4|4618.2|4615.4|4616.9|4614.1|45
1607367660000|2020-12-07 19:01:00|4616.9|4614.1|4615.2|4612.4|4616.9|4614.1|4614.6|4611.8|138
1607367670000|2020-12-07 19:01:10|4615.6|4612.8|4615.2|4612.4|4615.6|4612.8|4615.1|4612.3|36
1607367680000|2020-12-07 19:01:20|4615.6|4612.8|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|20
1607367690000|2020-12-07 19:01:30|4616.2|4613.4|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|84
1607367700000|2020-12-07 19:01:40|4615.7|4612.9|4616.6|4613.8|4616.9|4614.1|4615.6|4612.8|92
1607367710000|2020-12-07 19:01:50|4616.9|4614.1|4618.2|4615.4|4618.2|4615.4|4616.9|4614.1|140
1607367720000|2020-12-07 19:02:00|4618.6|4615.8|4620.2|4617.4|4620.9|4618.1|4618.6|4615.8|349
1607367730000|2020-12-07 19:02:10|4619.9|4617.1|4620.2|4617.4|4620.6|4617.8|4619.6|4616.8|46
1607367740000|2020-12-07 19:02:20|4619.9|4617.1|4618.6|4615.8|4620.2|4617.4|4618.6|4615.8|125
1607367750000|2020-12-07 19:02:30|4618.2|4615.4|4618.2|4615.4|4618.6|4615.8|4616.6|4613.8|208
1607367760000|2020-12-07 19:02:40|4617.9|4615.1|4619.2|4616.4|4619.2|4616.4|4617.9|4615.1|58
1607367770000|2020-12-07 19:02:50|4618.9|4616.1|4619.2|4616.4|4619.9|4617.1|4618.9|4616.1|403
1607367780000|2020-12-07 19:03:00|4618.7|4615.9|4619.9|4617.1|4620.2|4617.4|4618.2|4615.4|35
1607367790000|2020-12-07 19:03:10|4620.2|4617.4|4622.2|4619.4|4622.2|4619.4|4620.2|4617.4|42
1607367800000|2020-12-07 19:03:20|4622.6|4619.8|4621.9|4619.1|4623.2|4620.4|4621.6|4618.8|122
1607367810000|2020-12-07 19:03:30|4622.6|4619.8|4621.9|4619.1|4622.6|4619.8|4621.2|4618.4|119
1607367820000|2020-12-07 19:03:40|4622.2|4619.4|4621.9|4619.1|4622.6|4619.8|4621.2|4618.4|135
1607367830000|2020-12-07 19:03:50|4621.6|4618.8|4621.6|4618.8|4622.2|4619.4|4621.2|4618.4|63
1607367840000|2020-12-07 19:04:00|4621.2|4618.4|4620.6|4617.8|4621.6|4618.8|4619.6|4616.8|245
1607367850000|2020-12-07 19:04:10|4620.2|4617.4|4620.6|4617.8|4621.2|4618.4|4618.7|4615.9|145
1607367860000|2020-12-07 19:04:20|4620.9|4618.1|4622.9|4620.1|4622.9|4620.1|4620.6|4617.8|175
1607367870000|2020-12-07 19:04:30|4622.7|4619.9|4622.6|4619.8|4622.9|4620.1|4621.9|4619.1|35
1607367880000|2020-12-07 19:04:40|4622.9|4620.1|4623.2|4620.4|4623.2|4620.4|4622.6|4619.8|120
1607367890000|2020-12-07 19:04:50|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|4621.9|4619.1|137
1607367900000|2020-12-07 19:05:00|4623.7|4620.9|4621.6|4618.8|4624.2|4621.4|4621.6|4618.8|166
1607367910000|2020-12-07 19:05:10|4622.2|4619.4|4621.6|4618.8|4622.2|4619.4|4620.6|4617.8|332
1607367920000|2020-12-07 19:05:20|4621.9|4619.1|4623.6|4620.8|4623.9|4621.1|4621.6|4618.8|204
1607367930000|2020-12-07 19:05:30|4623.9|4621.1|4624.6|4621.8|4625.2|4622.4|4623.6|4620.8|133
1607367940000|2020-12-07 19:05:40|4624.7|4621.9|4623.6|4620.8|4625.1|4622.3|4623.2|4620.4|54
1607367950000|2020-12-07 19:05:50|4623.2|4620.4|4624.2|4621.4|4624.2|4621.4|4622.6|4619.8|190
1607367960000|2020-12-07 19:06:00|4624.6|4621.8|4623.6|4620.8|4624.9|4622.1|4623.6|4620.8|93
1607367970000|2020-12-07 19:06:10|4623.2|4620.4|4622.9|4620.1|4623.2|4620.4|4622.2|4619.4|85
1607367980000|2020-12-07 19:06:20|4623.2|4620.4|4622.2|4619.4|4623.2|4620.4|4621.9|4619.1|133
1607367990000|2020-12-07 19:06:30|4622.6|4619.8|4624.2|4621.4|4624.2|4621.4|4621.6|4618.8|167
1607368000000|2020-12-07 19:06:40|4624.6|4621.8|4625.6|4622.8|4625.6|4622.8|4623.9|4621.1|244
1607368010000|2020-12-07 19:06:50|4625.7|4622.9|4625.9|4623.1|4627.6|4624.8|4625.6|4622.8|159
1607368020000|2020-12-07 19:07:00|4625.6|4622.8|4624.9|4622.1|4625.9|4623.1|4623.9|4621.1|126
1607368030000|2020-12-07 19:07:10|4624.6|4621.8|4623.9|4621.1|4624.6|4621.8|4623.9|4621.1|20
1607368040000|2020-12-07 19:07:20|4623.2|4620.4|4622.9|4620.1|4623.9|4621.1|4621.9|4619.1|50
1607368050000|2020-12-07 19:07:30|4622.7|4619.9|4621.9|4619.1|4622.7|4619.9|4621.9|4619.1|26
1607368060000|2020-12-07 19:07:40|4621.7|4618.9|4622.6|4619.8|4622.6|4619.8|4620.9|4618.1|103
1607368070000|2020-12-07 19:07:50|4622.9|4620.1|4623.2|4620.4|4623.2|4620.4|4622.2|4619.4|27
1607368080000|2020-12-07 19:08:00|4622.6|4619.8|4622.7|4619.9|4622.9|4620.1|4622.2|4619.4|65
1607368090000|2020-12-07 19:08:10|4622.6|4619.8|4622.2|4619.4|4622.9|4620.1|4621.9|4619.1|13
1607368100000|2020-12-07 19:08:20|4622.6|4619.8|4621.9|4619.1|4622.6|4619.8|4621.9|4619.1|4
1607368110000|2020-12-07 19:08:30|4622.6|4619.8|4622.7|4619.9|4622.9|4620.1|4622.6|4619.8|15
1607368120000|2020-12-07 19:08:40|4622.6|4619.8|4621.2|4618.4|4622.6|4619.8|4620.9|4618.1|42
1607368130000|2020-12-07 19:08:50|4620.9|4618.1|4620.9|4618.1|4621.2|4618.4|4620.6|4617.8|84
1607368140000|2020-12-07 19:09:00|4620.6|4617.8|4620.2|4617.4|4620.6|4617.8|4619.9|4617.1|29
1607368150000|2020-12-07 19:09:10|4620.6|4617.8|4620.6|4617.8|4620.9|4618.1|4620.2|4617.4|41
1607368160000|2020-12-07 19:09:20|4620.9|4618.1|4620.2|4617.4|4621.2|4618.4|4620.2|4617.4|94
1607368170000|2020-12-07 19:09:30|4620.6|4617.8|4621.9|4619.1|4621.9|4619.1|4620.2|4617.4|155
1607368180000|2020-12-07 19:09:40|4622.6|4619.8|4622.7|4619.9|4622.9|4620.1|4621.9|4619.1|37
1607368190000|2020-12-07 19:09:50|4622.6|4619.8|4623.2|4620.4|4623.9|4621.1|4621.9|4619.1|55
1607368200000|2020-12-07 19:10:00|4622.9|4620.1|4622.6|4619.8|4623.2|4620.4|4621.9|4619.1|36
1607368210000|2020-12-07 19:10:10|4622.2|4619.4|4622.2|4619.4|4622.6|4619.8|4622.2|4619.4|3
1607368220000|2020-12-07 19:10:20|4621.9|4619.1|4621.2|4618.4|4622.2|4619.4|4621.2|4618.4|45
1607368230000|2020-12-07 19:10:30|4621.6|4618.8|4622.2|4619.4|4622.2|4619.4|4621.2|4618.4|36
1607368240000|2020-12-07 19:10:40|4622.6|4619.8|4621.9|4619.1|4623.2|4620.4|4621.9|4619.1|67
1607368250000|2020-12-07 19:10:50|4622.2|4619.4|4622.6|4619.8|4622.6|4619.8|4621.9|4619.1|50
1607368260000|2020-12-07 19:11:00|4622.2|4619.4|4621.2|4618.4|4622.9|4620.1|4621.2|4618.4|17
1607368270000|2020-12-07 19:11:10|4621.6|4618.8|4621.2|4618.4|4622.2|4619.4|4620.9|4618.1|27
1607368280000|2020-12-07 19:11:20|4620.9|4618.1|4619.9|4617.1|4621.2|4618.4|4619.6|4616.8|44
1607368290000|2020-12-07 19:11:30|4620.2|4617.4|4619.9|4617.1|4620.2|4617.4|4619.9|4617.1|11
1607368300000|2020-12-07 19:11:40|4619.7|4616.9|4619.9|4617.1|4619.9|4617.1|4619.6|4616.8|48
1607368310000|2020-12-07 19:11:50|4620.6|4617.8|4620.2|4617.4|4620.9|4618.1|4620.2|4617.4|74
1607368320000|2020-12-07 19:12:00|4619.9|4617.1|4619.2|4616.4|4620.2|4617.4|4617.6|4614.8|245
1607368330000|2020-12-07 19:12:10|4619.6|4616.8|4619.9|4617.1|4619.9|4617.1|4618.9|4616.1|177
1607368340000|2020-12-07 19:12:20|4620.3|4617.5|4620.8|4618|4620.9|4618.1|4620.2|4617.4|158
1607368350000|2020-12-07 19:12:30|4620.9|4618.1|4620.9|4618.1|4621.8|4619|4620.9|4618.1|56
1607368360000|2020-12-07 19:12:40|4621.8|4619|4619.3|4616.5|4621.9|4619.1|4619.3|4616.5|295
1607368370000|2020-12-07 19:12:50|4618.9|4616.1|4618.9|4616.1|4619.3|4616.5|4618.9|4616.1|11
1607368380000|2020-12-07 19:13:00|4619.1|4616.3|4619.6|4616.8|4620.9|4618.1|4619.1|4616.3|125
1607368390000|2020-12-07 19:13:10|4619.9|4617.1|4618.9|4616.1|4620.3|4617.5|4618.9|4616.1|40
1607368400000|2020-12-07 19:13:20|4617.9|4615.1|4615.9|4613.1|4618.3|4615.5|4615.6|4612.8|180
1607368410000|2020-12-07 19:13:30|4616.3|4613.5|4616.9|4614.1|4616.9|4614.1|4616.3|4613.5|41
1607368420000|2020-12-07 19:13:40|4617.3|4614.5|4617.3|4614.5|4617.8|4615|4616.9|4614.1|39
1607368430000|2020-12-07 19:13:50|4616.9|4614.1|4616.8|4614|4617.3|4614.5|4616.3|4613.5|40
1607368440000|2020-12-07 19:14:00|4616.6|4613.8|4615.9|4613.1|4616.9|4614.1|4614.9|4612.1|146
1607368450000|2020-12-07 19:14:10|4616.3|4613.5|4616.3|4613.5|4616.9|4614.1|4615.9|4613.1|22
1607368460000|2020-12-07 19:14:20|4615.9|4613.1|4616.3|4613.5|4616.9|4614.1|4615.9|4613.1|14
1607368470000|2020-12-07 19:14:30|4615.9|4613.1|4615.9|4613.1|4616.3|4613.5|4615.9|4613.1|3
1607368480000|2020-12-07 19:14:40|4616.3|4613.5|4616.3|4613.5|4616.3|4613.5|4616.3|4613.5|25
1607368490000|2020-12-07 19:14:50|4615.9|4613.1|4615.9|4613.1|4616.3|4613.5|4615.3|4612.5|79
1607368500000|2020-12-07 19:15:00|4616.3|4613.5|4614.3|4611.5|4616.3|4613.5|4613.9|4611.1|119
1607368510000|2020-12-07 19:15:10|4614.6|4611.8|4615.3|4612.5|4615.3|4612.5|4613.9|4611.1|45
1607368520000|2020-12-07 19:15:20|4614.6|4611.8|4616.9|4614.1|4616.9|4614.1|4614.6|4611.8|126
1607368530000|2020-12-07 19:15:30|4616.3|4613.5|4617.3|4614.5|4617.3|4614.5|4616.3|4613.5|38
1607368540000|2020-12-07 19:15:40|4616.9|4614.1|4616.6|4613.8|4617.3|4614.5|4616.6|4613.8|157
1607368550000|2020-12-07 19:15:50|4616.3|4613.5|4616.3|4613.5|4616.6|4613.8|4615.9|4613.1|16
1607368560000|2020-12-07 19:16:00|4615.9|4613.1|4615.3|4612.5|4615.9|4613.1|4614.6|4611.8|45
1607368570000|2020-12-07 19:16:10|4614.9|4612.1|4615.9|4613.1|4616.6|4613.8|4614.9|4612.1|39
1607368580000|2020-12-07 19:16:20|4616.3|4613.5|4616.3|4613.5|4616.6|4613.8|4615.9|4613.1|8
1607368590000|2020-12-07 19:16:30|4615.9|4613.1|4616.3|4613.5|4616.6|4613.8|4615.6|4612.8|155
1607368600000|2020-12-07 19:16:40|4615.9|4613.1|4614.9|4612.1|4616.3|4613.5|4614.6|4611.8|71
1607368610000|2020-12-07 19:16:50|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.3|4611.5|11
1607368620000|2020-12-07 19:17:00|4614.8|4612|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|21
1607368630000|2020-12-07 19:17:10|4615.3|4612.5|4613.3|4610.5|4615.3|4612.5|4612.9|4610.1|76
1607368640000|2020-12-07 19:17:20|4612.9|4610.1|4612.9|4610.1|4613.6|4610.8|4612.9|4610.1|15
1607368650000|2020-12-07 19:17:30|||||||||7
1607368660000|2020-12-07 19:17:40|4612.8|4610|4612.3|4609.5|4612.9|4610.1|4612.3|4609.5|79
1607368670000|2020-12-07 19:17:50|4612.6|4609.8|4610.9|4608.1|4612.6|4609.8|4610.3|4607.5|186
1607368680000|2020-12-07 19:18:00|4611.3|4608.5|4607.9|4605.1|4611.9|4609.1|4606.9|4604.1|279
1607368690000|2020-12-07 19:18:10|4607.6|4604.8|4607.3|4604.5|4608.3|4605.5|4606.9|4604.1|82
1607368700000|2020-12-07 19:18:20|4607.6|4604.8|4606.3|4603.5|4607.6|4604.8|4605.8|4603|141
1607368710000|2020-12-07 19:18:30|4606.6|4603.8|4607.3|4604.5|4607.3|4604.5|4605.9|4603.1|78
1607368720000|2020-12-07 19:18:40|4606.9|4604.1|4607.6|4604.8|4607.6|4604.8|4606.9|4604.1|22
1607368730000|2020-12-07 19:18:50|4607.3|4604.5|4606.6|4603.8|4607.6|4604.8|4606.6|4603.8|65
1607368740000|2020-12-07 19:19:00|4605.9|4603.1|4606.9|4604.1|4606.9|4604.1|4605.9|4603.1|42
1607368750000|2020-12-07 19:19:10|4607.3|4604.5|4606.9|4604.1|4607.8|4605|4606.9|4604.1|72
1607368760000|2020-12-07 19:19:20|4606.6|4603.8|4604.9|4602.1|4606.6|4603.8|4604.9|4602.1|36
1607368770000|2020-12-07 19:19:30|4605.3|4602.5|4605.9|4603.1|4605.9|4603.1|4603.9|4601.1|170
1607368780000|2020-12-07 19:19:40|4606.3|4603.5|4605.9|4603.1|4606.9|4604.1|4605.9|4603.1|60
1607368790000|2020-12-07 19:19:50|4606.3|4603.5|4605.3|4602.5|4606.3|4603.5|4605.3|4602.5|47
1607368800000|2020-12-07 19:20:00|4605.9|4603.1|4605.9|4603.1|4606.6|4603.8|4604.9|4602.1|125
1607368810000|2020-12-07 19:20:10|4606.3|4603.5|4605.9|4603.1|4606.6|4603.8|4605.6|4602.8|39
1607368820000|2020-12-07 19:20:20|4606.3|4603.5|4606.3|4603.5|4606.6|4603.8|4605.9|4603.1|7
1607368830000|2020-12-07 19:20:30|4605.9|4603.1|4605.9|4603.1|4606.6|4603.8|4605.9|4603.1|11
1607368840000|2020-12-07 19:20:40|4604.9|4602.1|4603.9|4601.1|4604.9|4602.1|4603.9|4601.1|90
1607368850000|2020-12-07 19:20:50|4604.3|4601.5|4603.6|4600.8|4604.9|4602.1|4603.6|4600.8|27
1607368860000|2020-12-07 19:21:00|4603.3|4600.5|4604.3|4601.5|4604.3|4601.5|4602.9|4600.1|51
1607368870000|2020-12-07 19:21:10|4603.9|4601.1|4603.9|4601.1|4605.3|4602.5|4603.6|4600.8|118
1607368880000|2020-12-07 19:21:20|4604.3|4601.5|4605.3|4602.5|4605.3|4602.5|4603.6|4600.8|142
1607368890000|2020-12-07 19:21:30|4605.6|4602.8|4603.9|4601.1|4605.6|4602.8|4603.9|4601.1|33
1607368900000|2020-12-07 19:21:40|4604.3|4601.5|4604.3|4601.5|4605.6|4602.8|4604.3|4601.5|699
1607368910000|2020-12-07 19:21:50|4604.6|4601.8|4602.3|4599.5|4604.8|4602|4601.6|4598.8|2172
1607368920000|2020-12-07 19:22:00|4602.6|4599.8|4601.6|4598.8|4602.6|4599.8|4600.2|4597.4|283
1607368930000|2020-12-07 19:22:10|4601.4|4598.6|4600.6|4597.8|4601.6|4598.8|4600.6|4597.8|65
1607368940000|2020-12-07 19:22:20|4600.4|4597.6|4598.9|4596.1|4600.6|4597.8|4597.9|4595.1|111
1607368950000|2020-12-07 19:22:30|4599.6|4596.8|4599.9|4597.1|4600.2|4597.4|4599.2|4596.4|438
1607368960000|2020-12-07 19:22:40|4600.3|4597.5|4600.6|4597.8|4600.6|4597.8|4599.6|4596.8|80
1607368970000|2020-12-07 19:22:50|4600.9|4598.1|4601.6|4598.8|4601.9|4599.1|4600.9|4598.1|50
1607368980000|2020-12-07 19:23:00|4601.4|4598.6|4601.6|4598.8|4601.6|4598.8|4600.6|4597.8|54
1607368990000|2020-12-07 19:23:10|4601.9|4599.1|4601.9|4599.1|4602.6|4599.8|4601.6|4598.8|118
1607369000000|2020-12-07 19:23:20|4602.2|4599.4|4603.2|4600.4|4603.6|4600.8|4601.6|4598.8|91
1607369010000|2020-12-07 19:23:30|4603.6|4600.8|4600.9|4598.1|4603.6|4600.8|4600.6|4597.8|46
1607369020000|2020-12-07 19:23:40|4600.6|4597.8|4601.2|4598.4|4601.2|4598.4|4600.2|4597.4|50
1607369030000|2020-12-07 19:23:50|4600.9|4598.1|4599.9|4597.1|4601.2|4598.4|4599.9|4597.1|84
1607369040000|2020-12-07 19:24:00|4599.6|4596.8|4601.9|4599.1|4601.9|4599.1|4599.2|4596.4|56
1607369050000|2020-12-07 19:24:10|4601.2|4598.4|4601.4|4598.6|4601.9|4599.1|4601.2|4598.4|58
1607369060000|2020-12-07 19:24:20|4601.6|4598.8|4601.9|4599.1|4602.9|4600.1|4601.2|4598.4|110
1607369070000|2020-12-07 19:24:30|4602.2|4599.4|4602.2|4599.4|4602.6|4599.8|4601.9|4599.1|76
1607369080000|2020-12-07 19:24:40|4602.4|4599.6|4602.2|4599.4|4603.2|4600.4|4601.9|4599.1|165
1607369090000|2020-12-07 19:24:50|4601.9|4599.1|4604.2|4601.4|4604.2|4601.4|4601.9|4599.1|99
1607369100000|2020-12-07 19:25:00|4603.9|4601.1|4606.9|4604.1|4606.9|4604.1|4603.2|4600.4|423
1607369110000|2020-12-07 19:25:10|4607.2|4604.4|4607.9|4605.1|4608.2|4605.4|4605.9|4603.1|356
1607369120000|2020-12-07 19:25:20|4608.2|4605.4|4606.9|4604.1|4608.6|4605.8|4606.6|4603.8|153
1607369130000|2020-12-07 19:25:30|4607.2|4604.4|4606.9|4604.1|4607.6|4604.8|4606.2|4603.4|152
1607369140000|2020-12-07 19:25:40|4606.6|4603.8|4606.9|4604.1|4607.2|4604.4|4606.2|4603.4|141
1607369150000|2020-12-07 19:25:50|4607.2|4604.4|4605.9|4603.1|4607.2|4604.4|4605.9|4603.1|66
1607369160000|2020-12-07 19:26:00|4605.6|4602.8|4605.6|4602.8|4606.4|4603.6|4605.6|4602.8|179
1607369170000|2020-12-07 19:26:10|4605.4|4602.6|4604.6|4601.8|4605.4|4602.6|4603.6|4600.8|352
1607369180000|2020-12-07 19:26:20|4604.2|4601.4|4604.2|4601.4|4604.9|4602.1|4603.9|4601.1|195
1607369190000|2020-12-07 19:26:30|4604.6|4601.8|4606.4|4603.6|4606.6|4603.8|4603.9|4601.1|413
1607369200000|2020-12-07 19:26:40|4606.6|4603.8|4605.9|4603.1|4606.6|4603.8|4604.6|4601.8|237
1607369210000|2020-12-07 19:26:50|4606.2|4603.4|4607.2|4604.4|4608.9|4606.1|4606.2|4603.4|614
1607369220000|2020-12-07 19:27:00|4606.9|4604.1|4605.2|4602.4|4606.9|4604.1|4603.9|4601.1|863
1607369230000|2020-12-07 19:27:10|4605.6|4602.8|4603.9|4601.1|4605.9|4603.1|4603.6|4600.8|156
1607369240000|2020-12-07 19:27:20|4604.2|4601.4|4601.9|4599.1|4604.2|4601.4|4601.4|4598.6|268
1607369250000|2020-12-07 19:27:30|4601.4|4598.6|4602.2|4599.4|4603.9|4601.1|4601.4|4598.6|232
1607369260000|2020-12-07 19:27:40|4602.9|4600.1|4601.4|4598.6|4603.2|4600.4|4600.9|4598.1|213
1607369270000|2020-12-07 19:27:50|4601.6|4598.8|4601.9|4599.1|4601.9|4599.1|4599.2|4596.4|382
1607369280000|2020-12-07 19:28:00|4601.6|4598.8|4596.4|4593.6|4601.6|4598.8|4596.2|4593.4|640
1607369290000|2020-12-07 19:28:10|4596.6|4593.8|4594.9|4592.1|4596.6|4593.8|4594.2|4591.4|780
1607369300000|2020-12-07 19:28:20|4594.6|4591.8|4592.2|4589.4|4594.9|4592.1|4590.6|4587.8|1036
1607369310000|2020-12-07 19:28:30|4591.9|4589.1|4590.2|4587.4|4592.2|4589.4|4590.2|4587.4|591
1607369320000|2020-12-07 19:28:40|4589.6|4586.8|4588.6|4585.8|4590.6|4587.8|4587.9|4585.1|1268
1607369330000|2020-12-07 19:28:50|4588.4|4585.6|4587.2|4584.4|4588.6|4585.8|4587.2|4584.4|482
1607369340000|2020-12-07 19:29:00|4587.9|4585.1|4586.9|4584.1|4587.9|4585.1|4586.2|4583.4|862
1607369350000|2020-12-07 19:29:10|4587.2|4584.4|4588.9|4586.1|4589.2|4586.4|4584.2|4581.4|1240
1607369360000|2020-12-07 19:29:20|4589.2|4586.4|4587.2|4584.4|4589.2|4586.4|4586.2|4583.4|855
1607369370000|2020-12-07 19:29:30|4586.9|4584.1|4587.6|4584.8|4588.2|4585.4|4586.2|4583.4|2352
1607369380000|2020-12-07 19:29:40|4587.2|4584.4|4588.9|4586.1|4590.6|4587.8|4586.2|4583.4|1745
1607369390000|2020-12-07 19:29:50|4588.6|4585.8|4589.6|4586.8|4592.6|4589.8|4588.6|4585.8|716
1607369400000|2020-12-07 19:30:00|4589.9|4587.1|4589.2|4586.4|4591.2|4588.4|4588.2|4585.4|343
1607369410000|2020-12-07 19:30:10|4589.6|4586.8|4590.9|4588.1|4590.9|4588.1|4589.2|4586.4|308
1607369420000|2020-12-07 19:30:20|4591.2|4588.4|4590.9|4588.1|4591.9|4589.1|4590.9|4588.1|115
1607369430000|2020-12-07 19:30:30|4590.6|4587.8|4588.9|4586.1|4590.9|4588.1|4588.9|4586.1|63
1607369440000|2020-12-07 19:30:40|4588.2|4585.4|4589.6|4586.8|4589.6|4586.8|4588.2|4585.4|67
1607369450000|2020-12-07 19:30:50|4589.9|4587.1|4588.9|4586.1|4589.9|4587.1|4588.2|4585.4|29
1607369460000|2020-12-07 19:31:00|4588.6|4585.8|4588.2|4585.4|4589.2|4586.4|4588.2|4585.4|52
1607369470000|2020-12-07 19:31:10|4587.9|4585.1|4585.9|4583.1|4588.2|4585.4|4585.2|4582.4|1709
1607369480000|2020-12-07 19:31:20|4585.6|4582.8|4584.2|4581.4|4585.9|4583.1|4583.2|4580.4|64
1607369490000|2020-12-07 19:31:30|4583.4|4580.6|4584.9|4582.1|4584.9|4582.1|4583.2|4580.4|72
1607369500000|2020-12-07 19:31:40|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4583.9|4581.1|68
1607369510000|2020-12-07 19:31:50|4584.7|4581.9|4584.7|4581.9|4584.9|4582.1|4583.9|4581.1|30
1607369520000|2020-12-07 19:32:00|4584.9|4582.1|4585.9|4583.1|4586.2|4583.4|4584.2|4581.4|216
1607369530000|2020-12-07 19:32:10|4585.6|4582.8|4583.9|4581.1|4585.6|4582.8|4583.9|4581.1|83
1607369540000|2020-12-07 19:32:20|4584.2|4581.4|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|538
1607369550000|2020-12-07 19:32:30|4584.2|4581.4|4583.6|4580.8|4584.9|4582.1|4583.6|4580.8|66
1607369560000|2020-12-07 19:32:40|4583.9|4581.1|4583.2|4580.4|4583.9|4581.1|4582.9|4580.1|23
1607369570000|2020-12-07 19:32:50|4582.9|4580.1|4582.9|4580.1|4583.2|4580.4|4582.2|4579.4|72
1607369580000|2020-12-07 19:33:00|4583.2|4580.4|4584.2|4581.4|4584.2|4581.4|4582.9|4580.1|29
1607369590000|2020-12-07 19:33:10|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.2|4580.4|26
1607369600000|2020-12-07 19:33:20|4584.2|4581.4|4584.6|4581.8|4585.2|4582.4|4584.2|4581.4|40
1607369610000|2020-12-07 19:33:30|4584.4|4581.6|4584.9|4582.1|4585.2|4582.4|4584.2|4581.4|13
1607369620000|2020-12-07 19:33:40|4584.6|4581.8|4584.2|4581.4|4584.6|4581.8|4584.2|4581.4|29
1607369630000|2020-12-07 19:33:50|4584.6|4581.8|4585.2|4582.4|4585.9|4583.1|4584.6|4581.8|38
1607369640000|2020-12-07 19:34:00|4585.6|4582.8|4585.2|4582.4|4585.9|4583.1|4585.2|4582.4|31
1607369650000|2020-12-07 19:34:10|4584.2|4581.4|4584.2|4581.4|4584.4|4581.6|4583.9|4581.1|64
1607369660000|2020-12-07 19:34:20|4584.6|4581.8|4584.6|4581.8|4585.2|4582.4|4584.2|4581.4|20
1607369670000|2020-12-07 19:34:30|4584.4|4581.6|4583.9|4581.1|4584.4|4581.6|4583.9|4581.1|13
1607369680000|2020-12-07 19:34:40|4584.2|4581.4|4583.2|4580.4|4584.2|4581.4|4583.2|4580.4|25
1607369690000|2020-12-07 19:34:50|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.2|4580.4|17
1607369700000|2020-12-07 19:35:00|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.2|4580.4|35
1607369710000|2020-12-07 19:35:10|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.4|4580.6|15
1607369720000|2020-12-07 19:35:20|4584.2|4581.4|4583.2|4580.4|4584.2|4581.4|4583.2|4580.4|19
1607369730000|2020-12-07 19:35:30|4583.4|4580.6|4583.2|4580.4|4583.9|4581.1|4583.2|4580.4|15
1607369740000|2020-12-07 19:35:40|4583.4|4580.6|4582.9|4580.1|4583.4|4580.6|4582.2|4579.4|30
1607369750000|2020-12-07 19:35:50|4582.6|4579.8|4584.9|4582.1|4584.9|4582.1|4582.6|4579.8|67
1607369760000|2020-12-07 19:36:00|4585.2|4582.4|4584.4|4581.6|4585.9|4583.1|4584.2|4581.4|52
1607369770000|2020-12-07 19:36:10|4584.7|4581.9|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|16
1607369780000|2020-12-07 19:36:20|4585.2|4582.4|4583.9|4581.1|4585.2|4582.4|4583.9|4581.1|10
1607369790000|2020-12-07 19:36:30|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|3
1607369800000|2020-12-07 19:36:40|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|123
1607369810000|2020-12-07 19:36:50|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.2|4580.4|26
1607369820000|2020-12-07 19:37:00|4584.2|4581.4|4582.6|4579.8|4584.2|4581.4|4582.6|4579.8|110
1607369830000|2020-12-07 19:37:10|4583.6|4580.8|4583.9|4581.1|4584.2|4581.4|4583.2|4580.4|135
1607369840000|2020-12-07 19:37:20|4584.2|4581.4|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|43
1607369850000|2020-12-07 19:37:30|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.2|4582.4|89
1607369860000|2020-12-07 19:37:40|4585.9|4583.1|4585.6|4582.8|4585.9|4583.1|4585.2|4582.4|35
1607369870000|2020-12-07 19:37:50|4585.9|4583.1|4586.6|4583.8|4586.9|4584.1|4585.9|4583.1|36
1607369880000|2020-12-07 19:38:00|4586.2|4583.4|4586.2|4583.4|4586.4|4583.6|4585.9|4583.1|116
1607369890000|2020-12-07 19:38:10|4585.9|4583.1|4584.9|4582.1|4585.9|4583.1|4584.9|4582.1|77
1607369900000|2020-12-07 19:38:20|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4584.6|4581.8|34
1607369910000|2020-12-07 19:38:30|4585.2|4582.4|4584.2|4581.4|4585.2|4582.4|4584.2|4581.4|142
1607369920000|2020-12-07 19:38:40|4584.4|4581.6|4585.2|4582.4|4585.2|4582.4|4584.2|4581.4|33
1607369930000|2020-12-07 19:38:50|4584.9|4582.1|4584.6|4581.8|4584.9|4582.1|4584.2|4581.4|12
1607369940000|2020-12-07 19:39:00|4584.4|4581.6|4584.4|4581.6|4585.2|4582.4|4584.2|4581.4|44
1607369950000|2020-12-07 19:39:10|4584.6|4581.8|4583.6|4580.8|4584.6|4581.8|4583.2|4580.4|47
1607369960000|2020-12-07 19:39:20|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|27
1607369970000|2020-12-07 19:39:30|4583.6|4580.8|4583.9|4581.1|4584.2|4581.4|4583.2|4580.4|146
1607369980000|2020-12-07 19:39:40|4583.6|4580.8|4583.6|4580.8|4583.9|4581.1|4582.9|4580.1|25
1607369990000|2020-12-07 19:39:50|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|5
1607370000000|2020-12-07 19:40:00|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|6
1607370010000|2020-12-07 19:40:10|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.2|4580.4|26
1607370020000|2020-12-07 19:40:20|4583.6|4580.8|4583.4|4580.6|4583.6|4580.8|4583.2|4580.4|24
1607370030000|2020-12-07 19:40:30|4583.2|4580.4|4580.9|4578.1|4583.2|4580.4|4580.6|4577.8|93
1607370040000|2020-12-07 19:40:40|4581.2|4578.4|4579.9|4577.1|4581.4|4578.6|4579.9|4577.1|83
1607370050000|2020-12-07 19:40:50|4580.2|4577.4|4580.9|4578.1|4581.2|4578.4|4580.2|4577.4|37
1607370060000|2020-12-07 19:41:00|4581.2|4578.4|4582.2|4579.4|4582.2|4579.4|4581.2|4578.4|105
1607370070000|2020-12-07 19:41:10|4581.9|4579.1|4581.9|4579.1|4582.2|4579.4|4581.9|4579.1|56
1607370080000|2020-12-07 19:41:20|4582.2|4579.4|4581.2|4578.4|4582.2|4579.4|4581.2|4578.4|29
1607370090000|2020-12-07 19:41:30|4580.9|4578.1|4580.2|4577.4|4580.9|4578.1|4580.2|4577.4|13
1607370100000|2020-12-07 19:41:40|4580.6|4577.8|4581.2|4578.4|4581.2|4578.4|4580.6|4577.8|42
1607370110000|2020-12-07 19:41:50|4581.7|4578.9|4580.2|4577.4|4581.9|4579.1|4580.2|4577.4|61
1607370120000|2020-12-07 19:42:00|4580.6|4577.8|4580.9|4578.1|4581.2|4578.4|4580.6|4577.8|33
1607370130000|2020-12-07 19:42:10|4581.2|4578.4|4580.4|4577.6|4581.2|4578.4|4580.2|4577.4|121
1607370140000|2020-12-07 19:42:20|4580.2|4577.4|4580.9|4578.1|4581.2|4578.4|4580.2|4577.4|72
1607370150000|2020-12-07 19:42:30|4581.2|4578.4|4580.6|4577.8|4581.2|4578.4|4580.2|4577.4|82
1607370160000|2020-12-07 19:42:40|4580.2|4577.4|4580.9|4578.1|4581.2|4578.4|4580.2|4577.4|90
1607370170000|2020-12-07 19:42:50|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.4|4577.6|21
1607370180000|2020-12-07 19:43:00|4581.2|4578.4|4582.2|4579.4|4582.2|4579.4|4581.2|4578.4|101
1607370190000|2020-12-07 19:43:10|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|1
1607370200000|2020-12-07 19:43:20|4582.2|4579.4|4582.2|4579.4|4582.9|4580.1|4581.9|4579.1|26
1607370210000|2020-12-07 19:43:30|4582.6|4579.8|4582.9|4580.1|4582.9|4580.1|4582.6|4579.8|18
1607370220000|2020-12-07 19:43:40|4582.6|4579.8|4582.2|4579.4|4582.6|4579.8|4581.9|4579.1|13
1607370230000|2020-12-07 19:43:50|4581.9|4579.1|4582.2|4579.4|4582.2|4579.4|4581.2|4578.4|62
1607370240000|2020-12-07 19:44:00|||||||||13
1607370250000|2020-12-07 19:44:10|4582.6|4579.8|4583.2|4580.4|4583.2|4580.4|4582.6|4579.8|8
1607370260000|2020-12-07 19:44:20|4582.9|4580.1|4581.2|4578.4|4583.2|4580.4|4581.2|4578.4|23
1607370270000|2020-12-07 19:44:30|4581.4|4578.6|4581.2|4578.4|4582.2|4579.4|4581.2|4578.4|17
1607370280000|2020-12-07 19:44:40|4581.6|4578.8|4582.2|4579.4|4582.6|4579.8|4581.6|4578.8|79
1607370290000|2020-12-07 19:44:50|4581.9|4579.1|4580.6|4577.8|4581.9|4579.1|4580.6|4577.8|32
1607370300000|2020-12-07 19:45:00|4580.9|4578.1|4580.9|4578.1|4581.2|4578.4|4580.6|4577.8|28
1607370310000|2020-12-07 19:45:10|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|4
1607370320000|2020-12-07 19:45:20|4581.4|4578.6|4581.9|4579.1|4581.9|4579.1|4581.4|4578.6|28
1607370330000|2020-12-07 19:45:30|4582.2|4579.4|4582.2|4579.4|4582.2|4579.4|4581.9|4579.1|2
1607370340000|2020-12-07 19:45:40|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|10
1607370350000|2020-12-07 19:45:50|4582.2|4579.4|4583.2|4580.4|4583.2|4580.4|4582.2|4579.4|48
1607370360000|2020-12-07 19:46:00|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.2|4579.4|38
1607370370000|2020-12-07 19:46:10|4583.2|4580.4|4583.6|4580.8|4583.6|4580.8|4583.2|4580.4|29
1607370380000|2020-12-07 19:46:20|4583.9|4581.1|4583.6|4580.8|4584.2|4581.4|4583.6|4580.8|9
1607370390000|2020-12-07 19:46:30|4583.9|4581.1|4584.2|4581.4|4584.2|4581.4|4583.9|4581.1|31
1607370400000|2020-12-07 19:46:40|4583.9|4581.1|4584.6|4581.8|4584.6|4581.8|4583.2|4580.4|55
1607370410000|2020-12-07 19:46:50|||||||||1
1607370420000|2020-12-07 19:47:00|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|14
1607370430000|2020-12-07 19:47:10|4583.6|4580.8|4584.6|4581.8|4584.6|4581.8|4583.6|4580.8|47
1607370440000|2020-12-07 19:47:20|4584.2|4581.4|4583.6|4580.8|4584.2|4581.4|4583.6|4580.8|27
1607370450000|2020-12-07 19:47:30|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|0
1607370460000|2020-12-07 19:47:40|4583.6|4580.8|4583.2|4580.4|4584.2|4581.4|4582.9|4580.1|23
1607370470000|2020-12-07 19:47:50|4583.4|4580.6|4583.2|4580.4|4583.6|4580.8|4582.9|4580.1|14
1607370480000|2020-12-07 19:48:00|4583.6|4580.8|4584.2|4581.4|4584.2|4581.4|4583.4|4580.6|8
1607370490000|2020-12-07 19:48:10|4583.9|4581.1|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|4
1607370500000|2020-12-07 19:48:20|4584.2|4581.4|4584.4|4581.6|4584.4|4581.6|4583.9|4581.1|8
1607370510000|2020-12-07 19:48:30|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|10
1607370520000|2020-12-07 19:48:40|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.6|4581.8|4
1607370530000|2020-12-07 19:48:50|4584.6|4581.8|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|8
1607370540000|2020-12-07 19:49:00|4584.2|4581.4|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|24
1607370550000|2020-12-07 19:49:10|4585.2|4582.4|4584.2|4581.4|4585.4|4582.6|4583.9|4581.1|62
1607370560000|2020-12-07 19:49:20|4583.9|4581.1|4584.2|4581.4|4584.2|4581.4|4583.9|4581.1|135
1607370570000|2020-12-07 19:49:30|4583.6|4580.8|4583.2|4580.4|4583.9|4581.1|4582.9|4580.1|90
1607370580000|2020-12-07 19:49:40|4582.9|4580.1|4583.2|4580.4|4583.9|4581.1|4582.9|4580.1|132
1607370590000|2020-12-07 19:49:50|4582.9|4580.1|4583.9|4581.1|4583.9|4581.1|4582.6|4579.8|75
1607370600000|2020-12-07 19:50:00|4584.2|4581.4|4585.2|4582.4|4585.2|4582.4|4583.9|4581.1|81
1607370610000|2020-12-07 19:50:10|4584.6|4581.8|4584.2|4581.4|4585.6|4582.8|4584.2|4581.4|193
1607370620000|2020-12-07 19:50:20|4584.4|4581.6|4583.9|4581.1|4584.4|4581.6|4583.6|4580.8|136
1607370630000|2020-12-07 19:50:30|4584.2|4581.4|4584.2|4581.4|4584.9|4582.1|4583.9|4581.1|103
1607370640000|2020-12-07 19:50:40|4584.6|4581.8|4584.6|4581.8|4584.9|4582.1|4584.2|4581.4|57
1607370650000|2020-12-07 19:50:50|4584.2|4581.4|4585.2|4582.4|4585.2|4582.4|4584.2|4581.4|86
1607370660000|2020-12-07 19:51:00|4584.9|4582.1|4584.6|4581.8|4585.2|4582.4|4584.6|4581.8|244
1607370670000|2020-12-07 19:51:10|4584.2|4581.4|4583.9|4581.1|4584.6|4581.8|4583.9|4581.1|29
1607370680000|2020-12-07 19:51:20|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4583.6|4580.8|317
1607370690000|2020-12-07 19:51:30|||||||||53
1607370700000|2020-12-07 19:51:40|4584.6|4581.8|4584.2|4581.4|4585.2|4582.4|4584.2|4581.4|73
1607370710000|2020-12-07 19:51:50|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.6|4581.8|14
1607370720000|2020-12-07 19:52:00|4584.6|4581.8|4584.2|4581.4|4584.6|4581.8|4584.2|4581.4|37
1607370730000|2020-12-07 19:52:10|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|66
1607370740000|2020-12-07 19:52:20|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|22
1607370750000|2020-12-07 19:52:30|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.6|4581.8|21
1607370760000|2020-12-07 19:52:40|4584.6|4581.8|4584.2|4581.4|4584.6|4581.8|4584.2|4581.4|11
1607370770000|2020-12-07 19:52:50|4584.6|4581.8|4584.2|4581.4|4584.9|4582.1|4583.9|4581.1|13
1607370780000|2020-12-07 19:53:00|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|4584.4|4581.6|9
1607370790000|2020-12-07 19:53:10|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|0
1607370810000|2020-12-07 19:53:30|4584.4|4581.6|4584.9|4582.1|4585.2|4582.4|4583.9|4581.1|75
1607370820000|2020-12-07 19:53:40|4585.2|4582.4|4586.2|4583.4|4586.2|4583.4|4585.2|4582.4|26
1607370830000|2020-12-07 19:53:50|4587.2|4584.4|4587.6|4584.8|4587.6|4584.8|4586.2|4583.4|61
1607370840000|2020-12-07 19:54:00|4587.2|4584.4|4586.2|4583.4|4587.2|4584.4|4586.2|4583.4|35
1607370850000|2020-12-07 19:54:10|4586.9|4584.1|4586.9|4584.1|4587.2|4584.4|4586.6|4583.8|66
1607370860000|2020-12-07 19:54:20|4587.2|4584.4|4586.2|4583.4|4587.2|4584.4|4586.2|4583.4|90
1607370870000|2020-12-07 19:54:30|4585.9|4583.1|4585.9|4583.1|4586.2|4583.4|4585.6|4582.8|2
1607370880000|2020-12-07 19:54:40|4586.2|4583.4|4586.2|4583.4|4586.2|4583.4|4585.6|4582.8|24
1607370890000|2020-12-07 19:54:50|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|1
1607370900000|2020-12-07 19:55:00|4586.2|4583.4|4585.9|4583.1|4586.2|4583.4|4585.6|4582.8|2
1607370910000|2020-12-07 19:55:10|4586.2|4583.4|4586.9|4584.1|4586.9|4584.1|4585.6|4582.8|130
1607370920000|2020-12-07 19:55:20|4587.2|4584.4|4587.6|4584.8|4587.6|4584.8|4586.6|4583.8|184
1607370930000|2020-12-07 19:55:30|4587.9|4585.1|4587.6|4584.8|4587.9|4585.1|4587.6|4584.8|8
1607370940000|2020-12-07 19:55:40|4587.2|4584.4|4586.9|4584.1|4587.6|4584.8|4586.9|4584.1|65
1607370950000|2020-12-07 19:55:50|4587.2|4584.4|4586.2|4583.4|4587.2|4584.4|4586.2|4583.4|41
1607370960000|2020-12-07 19:56:00|4586.9|4584.1|4586.2|4583.4|4586.9|4584.1|4585.9|4583.1|21
1607370970000|2020-12-07 19:56:10|4585.9|4583.1|4586.2|4583.4|4586.2|4583.4|4585.9|4583.1|176
1607370980000|2020-12-07 19:56:20|4586.4|4583.6|4586.9|4584.1|4587.2|4584.4|4586.2|4583.4|9
1607370990000|2020-12-07 19:56:30|4587.2|4584.4|4586.9|4584.1|4587.2|4584.4|4586.6|4583.8|3
1607371000000|2020-12-07 19:56:40|4587.2|4584.4|4586.6|4583.8|4587.2|4584.4|4586.6|4583.8|25
1607371010000|2020-12-07 19:56:50|4586.4|4583.6|4585.9|4583.1|4586.4|4583.6|4585.9|4583.1|13
1607371020000|2020-12-07 19:57:00|4586.2|4583.4|4587.9|4585.1|4587.9|4585.1|4586.2|4583.4|50
1607371030000|2020-12-07 19:57:10|4587.6|4584.8|4587.6|4584.8|4587.9|4585.1|4587.6|4584.8|1
1607371040000|2020-12-07 19:57:20|4587.9|4585.1|4587.6|4584.8|4588.2|4585.4|4587.6|4584.8|25
1607371050000|2020-12-07 19:57:30|4586.9|4584.1|4586.9|4584.1|4587.6|4584.8|4586.9|4584.1|34
1607371060000|2020-12-07 19:57:40|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|0
1607371070000|2020-12-07 19:57:50|4586.9|4584.1|4586.9|4584.1|4587.2|4584.4|4586.9|4584.1|5
1607371080000|2020-12-07 19:58:00|||||||||6
1607371090000|2020-12-07 19:58:10|4587.2|4584.4|4586.9|4584.1|4587.6|4584.8|4586.9|4584.1|14
1607371100000|2020-12-07 19:58:20|4587.2|4584.4|4586.9|4584.1|4587.6|4584.8|4586.6|4583.8|59
1607371110000|2020-12-07 19:58:30|4586.6|4583.8|4586.6|4583.8|4587.2|4584.4|4586.6|4583.8|11
1607371120000|2020-12-07 19:58:40|4586.9|4584.1|4587.2|4584.4|4587.6|4584.8|4586.9|4584.1|34
1607371130000|2020-12-07 19:58:50|4586.9|4584.1|4587.2|4584.4|4587.2|4584.4|4586.9|4584.1|13
1607371140000|2020-12-07 19:59:00|4586.9|4584.1|4586.6|4583.8|4587.2|4584.4|4586.6|4583.8|0
1607371150000|2020-12-07 19:59:10|4586.2|4583.4|4585.6|4582.8|4586.6|4583.8|4585.6|4582.8|183
1607371160000|2020-12-07 19:59:20|4585.2|4582.4|4585.9|4583.1|4585.9|4583.1|4585.2|4582.4|26
1607371170000|2020-12-07 19:59:30|4586.2|4583.4|4585.9|4583.1|4586.2|4583.4|4585.6|4582.8|40
1607371180000|2020-12-07 19:59:40|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|9
1607371190000|2020-12-07 19:59:50|4585.2|4582.4|4585.9|4583.1|4586.2|4583.4|4585.2|4582.4|15
1607371200000|2020-12-07 20:00:00|4586.2|4583.4|4586.2|4583.4|4586.9|4584.1|4586.2|4583.4|74
1607371210000|2020-12-07 20:00:10|4585.9|4583.1|4585.9|4583.1|4586.2|4583.4|4585.6|4582.8|16
1607371220000|2020-12-07 20:00:20|4585.6|4582.8|4585.2|4582.4|4585.9|4583.1|4585.2|4582.4|10
1607371230000|2020-12-07 20:00:30|4584.9|4582.1|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|52
1607371240000|2020-12-07 20:00:40|4584.2|4581.4|4583.7|4580.9|4584.2|4581.4|4583.2|4580.4|73
1607371250000|2020-12-07 20:00:50|4583.6|4580.8|4582.9|4580.1|4583.6|4580.8|4582.6|4579.8|16
1607371260000|2020-12-07 20:01:00|4582.7|4579.9|4582.9|4580.1|4583.2|4580.4|4581.6|4578.8|56
1607371270000|2020-12-07 20:01:10|4582.6|4579.8|4582.9|4580.1|4583.2|4580.4|4582.6|4579.8|13
1607371280000|2020-12-07 20:01:20|4583.2|4580.4|4583.9|4581.1|4584.2|4581.4|4583.2|4580.4|28
1607371290000|2020-12-07 20:01:30|4583.6|4580.8|4584.2|4581.4|4584.2|4581.4|4583.6|4580.8|9
1607371300000|2020-12-07 20:01:40|4583.9|4581.1|4585.2|4582.4|4585.6|4582.8|4583.9|4581.1|106
1607371310000|2020-12-07 20:01:50|4585.6|4582.8|4585.2|4582.4|4585.9|4583.1|4585.2|4582.4|30
1607371320000|2020-12-07 20:02:00|4585.6|4582.8|4584.9|4582.1|4585.9|4583.1|4584.9|4582.1|39
1607371330000|2020-12-07 20:02:10|4584.6|4581.8|4583.9|4581.1|4584.6|4581.8|4583.9|4581.1|46
1607371340000|2020-12-07 20:02:20|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.6|4580.8|187
1607371350000|2020-12-07 20:02:30|4584.2|4581.4|4584.2|4581.4|4584.9|4582.1|4583.6|4580.8|89
1607371360000|2020-12-07 20:02:40|4584.4|4581.6|4584.2|4581.4|4584.9|4582.1|4584.2|4581.4|41
1607371370000|2020-12-07 20:02:50|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|32
1607371380000|2020-12-07 20:03:00|4584.6|4581.8|4584.2|4581.4|4584.9|4582.1|4584.2|4581.4|35
1607371390000|2020-12-07 20:03:10|4583.9|4581.1|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|17
1607371400000|2020-12-07 20:03:20|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.6|4580.8|0
1607371410000|2020-12-07 20:03:30|4584.2|4581.4|4583.6|4580.8|4584.2|4581.4|4583.6|4580.8|9
1607371420000|2020-12-07 20:03:40|4583.9|4581.1|4582.9|4580.1|4583.9|4581.1|4582.9|4580.1|27
1607371430000|2020-12-07 20:03:50|4582.6|4579.8|4583.6|4580.8|4583.6|4580.8|4582.4|4579.6|20
1607371440000|2020-12-07 20:04:00|4583.4|4580.6|4583.2|4580.4|4583.9|4581.1|4583.2|4580.4|19
1607371450000|2020-12-07 20:04:10|4583.6|4580.8|4583.2|4580.4|4583.6|4580.8|4583.2|4580.4|11
1607371470000|2020-12-07 20:04:30|4583.4|4580.6|4583.2|4580.4|4583.4|4580.6|4583.2|4580.4|2
1607371480000|2020-12-07 20:04:40|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.6|4579.8|0
1607371490000|2020-12-07 20:04:50|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|4582.9|4580.1|9
1607371500000|2020-12-07 20:05:00|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|1
1607371510000|2020-12-07 20:05:10|4583.6|4580.8|4583.2|4580.4|4583.6|4580.8|4583.2|4580.4|10
1607371520000|2020-12-07 20:05:20|4582.9|4580.1|4583.2|4580.4|4583.2|4580.4|4582.2|4579.4|30
1607371530000|2020-12-07 20:05:30|4583.4|4580.6|4583.2|4580.4|4583.9|4581.1|4583.2|4580.4|65
1607371540000|2020-12-07 20:05:40|4582.9|4580.1|4583.2|4580.4|4583.2|4580.4|4582.6|4579.8|100
1607371550000|2020-12-07 20:05:50|4583.6|4580.8|4582.9|4580.1|4583.6|4580.8|4582.6|4579.8|12
1607371560000|2020-12-07 20:06:00|4583.2|4580.4|4583.6|4580.8|4583.9|4581.1|4583.2|4580.4|185
1607371570000|2020-12-07 20:06:10|4583.2|4580.4|4582.6|4579.8|4583.6|4580.8|4582.6|4579.8|43
1607371580000|2020-12-07 20:06:20|4582.2|4579.4|4583.2|4580.4|4583.2|4580.4|4582.2|4579.4|74
1607371590000|2020-12-07 20:06:30|4582.9|4580.1|4583.4|4580.6|4583.6|4580.8|4582.9|4580.1|58
1607371600000|2020-12-07 20:06:40|4583.2|4580.4|4582.9|4580.1|4583.2|4580.4|4582.6|4579.8|8
1607371610000|2020-12-07 20:06:50|4583.2|4580.4|4582.6|4579.8|4583.2|4580.4|4582.6|4579.8|42
1607371620000|2020-12-07 20:07:00|4582.2|4579.4|4582.6|4579.8|4582.6|4579.8|4582.2|4579.4|167
1607371630000|2020-12-07 20:07:10|4582.2|4579.4|4582.9|4580.1|4583.2|4580.4|4582.2|4579.4|37
1607371640000|2020-12-07 20:07:20|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|4582.9|4580.1|24
1607371650000|2020-12-07 20:07:30|4582.9|4580.1|4582.6|4579.8|4583.2|4580.4|4582.2|4579.4|78
1607371660000|2020-12-07 20:07:40|4582.2|4579.4|4582.2|4579.4|4582.6|4579.8|4582.2|4579.4|63
1607371670000|2020-12-07 20:07:50|4582.6|4579.8|4582.2|4579.4|4582.6|4579.8|4582.2|4579.4|14
1607371680000|2020-12-07 20:08:00|4581.9|4579.1|4580.9|4578.1|4581.9|4579.1|4580.9|4578.1|65
1607371690000|2020-12-07 20:08:10|4581.2|4578.4|4580.9|4578.1|4581.2|4578.4|4580.6|4577.8|19
1607371700000|2020-12-07 20:08:20|4580.6|4577.8|4580.2|4577.4|4580.6|4577.8|4579.9|4577.1|36
1607371710000|2020-12-07 20:08:30|4580.6|4577.8|4580.4|4577.6|4580.9|4578.1|4580.2|4577.4|40
1607371720000|2020-12-07 20:08:40|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|6
1607371740000|2020-12-07 20:09:00|4580.6|4577.8|4580.2|4577.4|4580.6|4577.8|4579.9|4577.1|16
1607371750000|2020-12-07 20:09:10|4579.9|4577.1|4579.2|4576.4|4579.9|4577.1|4579.2|4576.4|14
1607371760000|2020-12-07 20:09:20|4578.6|4575.8|4579.9|4577.1|4579.9|4577.1|4578.6|4575.8|50
1607371770000|2020-12-07 20:09:30|4579.2|4576.4|4579.9|4577.1|4580.2|4577.4|4579.2|4576.4|87
1607371780000|2020-12-07 20:09:40|4580.2|4577.4|4580.9|4578.1|4580.9|4578.1|4579.9|4577.1|98
1607371790000|2020-12-07 20:09:50|4581.2|4578.4|4580.9|4578.1|4581.2|4578.4|4580.6|4577.8|61
1607371800000|2020-12-07 20:10:00|4581.2|4578.4|4580.9|4578.1|4581.2|4578.4|4580.9|4578.1|7
1607371810000|2020-12-07 20:10:10|4580.6|4577.8|4580.9|4578.1|4581.2|4578.4|4580.2|4577.4|36
1607371820000|2020-12-07 20:10:20|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.4|4577.6|10
1607371830000|2020-12-07 20:10:30|4581.2|4578.4|4580.9|4578.1|4581.2|4578.4|4580.9|4578.1|53
1607371840000|2020-12-07 20:10:40|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|8
1607371850000|2020-12-07 20:10:50|4580.6|4577.8|4580.2|4577.4|4580.6|4577.8|4580.2|4577.4|9
1607371860000|2020-12-07 20:11:00|4579.9|4577.1|4580.6|4577.8|4580.6|4577.8|4579.6|4576.8|64
1607371870000|2020-12-07 20:11:10|4580.9|4578.1|4580.2|4577.4|4580.9|4578.1|4580.2|4577.4|13
1607371880000|2020-12-07 20:11:20|4580.6|4577.8|4580.2|4577.4|4580.6|4577.8|4580.2|4577.4|50
1607371890000|2020-12-07 20:11:30|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.6|4576.8|79
1607371900000|2020-12-07 20:11:40|4579.6|4576.8|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|51
1607371910000|2020-12-07 20:11:50|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|92
1607371920000|2020-12-07 20:12:00|4579.9|4577.1|4580.6|4577.8|4580.9|4578.1|4579.4|4576.6|177
1607371930000|2020-12-07 20:12:10|4580.2|4577.4|4579.2|4576.4|4580.2|4577.4|4578.9|4576.1|130
1607371940000|2020-12-07 20:12:20|4579.6|4576.8|4579.9|4577.1|4579.9|4577.1|4579.2|4576.4|75
1607371950000|2020-12-07 20:12:30|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4579.9|4577.1|58
1607371960000|2020-12-07 20:12:40|4579.9|4577.1|4580.9|4578.1|4580.9|4578.1|4579.6|4576.8|94
1607371970000|2020-12-07 20:12:50|4580.6|4577.8|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|10
1607371980000|2020-12-07 20:13:00|4579.2|4576.4|4579.9|4577.1|4580.4|4577.6|4579.2|4576.4|278
1607371990000|2020-12-07 20:13:10|4579.8|4577|4579.3|4576.5|4580.3|4577.5|4579.3|4576.5|32
1607372000000|2020-12-07 20:13:20|4579.9|4577.1|4579.3|4576.5|4579.9|4577.1|4578.9|4576.1|87
1607372010000|2020-12-07 20:13:30|4578.3|4575.5|4578.9|4576.1|4579.3|4576.5|4578.3|4575.5|49
1607372020000|2020-12-07 20:13:40|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|49
1607372030000|2020-12-07 20:13:50|4579.6|4576.8|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|49
1607372040000|2020-12-07 20:14:00|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|0
1607372050000|2020-12-07 20:14:10|||||||||1
1607372060000|2020-12-07 20:14:20|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|25
1607372070000|2020-12-07 20:14:30|4578.6|4575.8|4578.3|4575.5|4578.6|4575.8|4578.3|4575.5|55
1607372080000|2020-12-07 20:14:40|4577.3|4574.5|4578.3|4575.5|4578.3|4575.5|4577.3|4574.5|59
1607372090000|2020-12-07 20:14:50|4577.9|4575.1|4578.3|4575.5|4578.6|4575.8|4577.9|4575.1|128
1607372100000|2020-12-07 20:15:00|4577.9|4575.1|4578.3|4575.5|4578.3|4575.5|4577.6|4574.8|1
1607372110000|2020-12-07 20:15:10|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|9
1607372120000|2020-12-07 20:15:20|4577.6|4574.8|4577.9|4575.1|4578.3|4575.5|4577.3|4574.5|52
1607372130000|2020-12-07 20:15:30|4577.6|4574.8|4577.9|4575.1|4577.9|4575.1|4577.6|4574.8|1
1607372140000|2020-12-07 20:15:40|4577.6|4574.8|4577.3|4574.5|4577.9|4575.1|4577.3|4574.5|66
1607372150000|2020-12-07 20:15:50|4577.4|4574.6|4578.3|4575.5|4578.3|4575.5|4577.4|4574.6|15
1607372160000|2020-12-07 20:16:00|4577.9|4575.1|4577.3|4574.5|4578.3|4575.5|4577.3|4574.5|23
1607372170000|2020-12-07 20:16:10|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|125
1607372180000|2020-12-07 20:16:20|4577.3|4574.5|4577.3|4574.5|4578.3|4575.5|4577.3|4574.5|71
1607372190000|2020-12-07 20:16:30|4578.1|4575.3|4577.9|4575.1|4578.3|4575.5|4577.9|4575.1|25
1607372200000|2020-12-07 20:16:40|4577.6|4574.8|4577.3|4574.5|4577.9|4575.1|4577.3|4574.5|48
1607372210000|2020-12-07 20:16:50|4576.9|4574.1|4576.3|4573.5|4577.3|4574.5|4576.3|4573.5|446
1607372220000|2020-12-07 20:17:00|4576.6|4573.8|4577.3|4574.5|4577.3|4574.5|4576.6|4573.8|87
1607372230000|2020-12-07 20:17:10|4577.6|4574.8|4577.3|4574.5|4577.9|4575.1|4577.3|4574.5|173
1607372240000|2020-12-07 20:17:20|4577.6|4574.8|4577.9|4575.1|4578.3|4575.5|4577.4|4574.6|16
1607372250000|2020-12-07 20:17:30|4577.6|4574.8|4579.3|4576.5|4579.3|4576.5|4577.3|4574.5|94
1607372260000|2020-12-07 20:17:40|4578.9|4576.1|4578.3|4575.5|4579.3|4576.5|4578.3|4575.5|10
1607372270000|2020-12-07 20:17:50|4578.6|4575.8|4578.9|4576.1|4579.3|4576.5|4578.3|4575.5|107
1607372280000|2020-12-07 20:18:00|4579.3|4576.5|4578.9|4576.1|4579.3|4576.5|4578.3|4575.5|55
1607372290000|2020-12-07 20:18:10|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|517
1607372300000|2020-12-07 20:18:20|4578.9|4576.1|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|508
1607372310000|2020-12-07 20:18:30|4579.3|4576.5|4579.6|4576.8|4579.6|4576.8|4579.3|4576.5|36
1607372320000|2020-12-07 20:18:40|4579.4|4576.6|4580.3|4577.5|4580.3|4577.5|4579.4|4576.6|11
1607372330000|2020-12-07 20:18:50|4580.6|4577.8|4581.6|4578.8|4581.6|4578.8|4580.3|4577.5|56
1607372340000|2020-12-07 20:19:00|4581.9|4579.1|4582.3|4579.5|4582.3|4579.5|4581.4|4578.6|26
1607372360000|2020-12-07 20:19:20|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|0
1607372370000|2020-12-07 20:19:30|4581.3|4578.5|4581.4|4578.6|4581.6|4578.8|4581.3|4578.5|30
1607372380000|2020-12-07 20:19:40|4581.6|4578.8|4581.9|4579.1|4581.9|4579.1|4581.6|4578.8|0
1607372390000|2020-12-07 20:19:50|4582.3|4579.5|4581.9|4579.1|4582.3|4579.5|4581.3|4578.5|56
1607372400000|2020-12-07 20:20:00|4581.6|4578.8|4580.4|4577.6|4581.6|4578.8|4580.3|4577.5|130
1607372410000|2020-12-07 20:20:10|4580.8|4578|4580.3|4577.5|4580.9|4578.1|4579.9|4577.1|71
1607372420000|2020-12-07 20:20:20|4581.3|4578.5|4580.3|4577.5|4581.3|4578.5|4580.3|4577.5|32
1607372430000|2020-12-07 20:20:30|4579.8|4577|4579.9|4577.1|4579.9|4577.1|4579.3|4576.5|82
1607372440000|2020-12-07 20:20:40|4580.3|4577.5|4580.3|4577.5|4580.4|4577.6|4579.9|4577.1|51
1607372450000|2020-12-07 20:20:50|4579.9|4577.1|4580.3|4577.5|4580.3|4577.5|4579.9|4577.1|3
1607372460000|2020-12-07 20:21:00|4580.4|4577.6|4580.3|4577.5|4580.6|4577.8|4580.3|4577.5|19
1607372470000|2020-12-07 20:21:10|4579.9|4577.1|4579.3|4576.5|4580.3|4577.5|4579.3|4576.5|25
1607372480000|2020-12-07 20:21:20|4578.9|4576.1|4578.9|4576.1|4579.3|4576.5|4578.3|4575.5|107
1607372490000|2020-12-07 20:21:30|4579.6|4576.8|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|58
1607372500000|2020-12-07 20:21:40|4578.3|4575.5|4578.9|4576.1|4578.9|4576.1|4578.3|4575.5|46
1607372510000|2020-12-07 20:21:50|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|59
1607372520000|2020-12-07 20:22:00|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.3|4575.5|61
1607372530000|2020-12-07 20:22:10|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4578.9|4576.1|49
1607372540000|2020-12-07 20:22:20|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|8
1607372550000|2020-12-07 20:22:30|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|79
1607372560000|2020-12-07 20:22:40|4579.3|4576.5|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|56
1607372570000|2020-12-07 20:22:50|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|20
1607372580000|2020-12-07 20:23:00|4578.9|4576.1|4579.3|4576.5|4579.3|4576.5|4578.9|4576.1|3
1607372590000|2020-12-07 20:23:10|4578.9|4576.1|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|3
1607372600000|2020-12-07 20:23:20|4578.8|4576|4578.3|4575.5|4578.8|4576|4578.3|4575.5|40
1607372630000|2020-12-07 20:23:50|||||||||1
1607372640000|2020-12-07 20:24:00|||||||||12
1607372650000|2020-12-07 20:24:10|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|21
1607372670000|2020-12-07 20:24:30|4578.9|4576.1|4579.3|4576.5|4579.6|4576.8|4578.9|4576.1|32
1607372680000|2020-12-07 20:24:40|4579.4|4576.6|4579.9|4577.1|4579.9|4577.1|4579.4|4576.6|12
1607372690000|2020-12-07 20:24:50|4579.6|4576.8|4579.3|4576.5|4579.9|4577.1|4579.3|4576.5|2
1607372700000|2020-12-07 20:25:00|||||||||2
1607372710000|2020-12-07 20:25:10|4580.3|4577.5|4580.9|4578.1|4580.9|4578.1|4579.9|4577.1|67
1607372720000|2020-12-07 20:25:20|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|0
1607372730000|2020-12-07 20:25:30|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.6|4577.8|3
1607372740000|2020-12-07 20:25:40|4580.6|4577.8|4580.3|4577.5|4580.6|4577.8|4580.3|4577.5|17
1607372750000|2020-12-07 20:25:50|4580.4|4577.6|4580.3|4577.5|4580.4|4577.6|4580.3|4577.5|7
1607372760000|2020-12-07 20:26:00|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.3|4577.5|9
1607372770000|2020-12-07 20:26:10|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|0
1607372780000|2020-12-07 20:26:20|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.9|4578.1|0
1607372790000|2020-12-07 20:26:30|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|0
1607372800000|2020-12-07 20:26:40|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.9|4578.1|0
1607372810000|2020-12-07 20:26:50|4581.3|4578.5|4581.3|4578.5|4581.4|4578.6|4581.3|4578.5|7
1607372820000|2020-12-07 20:27:00|4580.9|4578.1|4580.9|4578.1|4581.3|4578.5|4580.6|4577.8|1
1607372830000|2020-12-07 20:27:10|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|0
1607372840000|2020-12-07 20:27:20|4580.9|4578.1|4581.3|4578.5|4581.3|4578.5|4580.9|4578.1|1
1607372850000|2020-12-07 20:27:30|4580.9|4578.1|4581.3|4578.5|4581.3|4578.5|4580.9|4578.1|1
1607372860000|2020-12-07 20:27:40|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|2
1607372870000|2020-12-07 20:27:50|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.6|4577.8|1
1607372880000|2020-12-07 20:28:00|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|0
1607372890000|2020-12-07 20:28:10|||||||||11
1607372900000|2020-12-07 20:28:20|||||||||1
1607372910000|2020-12-07 20:28:30|4581.6|4578.8|4582.3|4579.5|4582.3|4579.5|4581.3|4578.5|9
1607372920000|2020-12-07 20:28:40|4582.6|4579.8|4582.9|4580.1|4583.3|4580.5|4582.6|4579.8|28
1607372930000|2020-12-07 20:28:50|4583.3|4580.5|4582.9|4580.1|4583.3|4580.5|4582.9|4580.1|0
1607372940000|2020-12-07 20:29:00|4583.3|4580.5|4582.9|4580.1|4583.3|4580.5|4582.9|4580.1|7
1607372950000|2020-12-07 20:29:10|4582.6|4579.8|4582.9|4580.1|4583.3|4580.5|4582.6|4579.8|7
1607372960000|2020-12-07 20:29:20|4582.4|4579.6|4582.3|4579.5|4582.6|4579.8|4582.3|4579.5|20
1607372970000|2020-12-07 20:29:30|4582.4|4579.6|4582.3|4579.5|4582.4|4579.6|4582.3|4579.5|4
1607372980000|2020-12-07 20:29:40|||||||||3
1607372990000|2020-12-07 20:29:50|||||||||1
1607373000000|2020-12-07 20:30:00|4581.9|4579.1|4582.9|4580.1|4583.3|4580.5|4581.9|4579.1|4
1607373020000|2020-12-07 20:30:20|||||||||3
1607373030000|2020-12-07 20:30:30|4582.6|4579.8|4582.6|4579.8|4582.9|4580.1|4582.3|4579.5|8
1607373040000|2020-12-07 20:30:40|4582.9|4580.1|4582.6|4579.8|4582.9|4580.1|4582.6|4579.8|0
1607373050000|2020-12-07 20:30:50|4582.9|4580.1|4583.3|4580.5|4583.3|4580.5|4582.6|4579.8|0
1607373070000|2020-12-07 20:31:10|4582.9|4580.1|4582.9|4580.1|4583.3|4580.5|4582.4|4579.6|31
1607373080000|2020-12-07 20:31:20|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607373110000|2020-12-07 20:31:50|4582.9|4580.1|4582.9|4580.1|4583.3|4580.5|4582.9|4580.1|16
1607373120000|2020-12-07 20:32:00|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|28
1607373130000|2020-12-07 20:32:10|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|43
1607373140000|2020-12-07 20:32:20|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|0
1607373150000|2020-12-07 20:32:30|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4582.9|4580.1|1
1607373160000|2020-12-07 20:32:40|4582.9|4580.1|4582.9|4580.1|4583.3|4580.5|4582.9|4580.1|1
1607373170000|2020-12-07 20:32:50|4583.3|4580.5|4583.9|4581.1|4584.3|4581.5|4582.9|4580.1|21
1607373180000|2020-12-07 20:33:00|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4583.9|4581.1|1
1607373190000|2020-12-07 20:33:10|||||||||8
1607373200000|2020-12-07 20:33:20|4584.6|4581.8|4584.6|4581.8|4584.9|4582.1|4584.3|4581.5|26
1607373210000|2020-12-07 20:33:30|4584.4|4581.6|4584.3|4581.5|4584.9|4582.1|4583.9|4581.1|21
1607373220000|2020-12-07 20:33:40|||||||||2
1607373250000|2020-12-07 20:34:10|4584.4|4581.6|4584.3|4581.5|4584.6|4581.8|4584.3|4581.5|32
1607373260000|2020-12-07 20:34:20|4583.9|4581.1|4583.9|4581.1|4584.3|4581.5|4583.3|4580.5|49
1607373270000|2020-12-07 20:34:30|4584.3|4581.5|4583.9|4581.1|4584.3|4581.5|4583.9|4581.1|1
1607373280000|2020-12-07 20:34:40|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|5
1607373290000|2020-12-07 20:34:50|4583.3|4580.5|4583.3|4580.5|4583.4|4580.6|4583.3|4580.5|15
1607373300000|2020-12-07 20:35:00|||||||||9
1607373310000|2020-12-07 20:35:10|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|15
1607373320000|2020-12-07 20:35:20|4583.3|4580.5|4583.4|4580.6|4583.9|4581.1|4583.3|4580.5|23
1607373330000|2020-12-07 20:35:30|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|11
1607373340000|2020-12-07 20:35:40|4583.4|4580.6|4583.9|4581.1|4583.9|4581.1|4583.4|4580.6|6
1607373350000|2020-12-07 20:35:50|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|21
1607373360000|2020-12-07 20:36:00|4584.3|4581.5|4583.9|4581.1|4584.3|4581.5|4583.9|4581.1|0
1607373370000|2020-12-07 20:36:10|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4
1607373380000|2020-12-07 20:36:20|4583.4|4580.6|4583.6|4580.8|4583.6|4580.8|4583.4|4580.6|4
1607373390000|2020-12-07 20:36:30|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|12
1607373400000|2020-12-07 20:36:40|4583.6|4580.8|4583.6|4580.8|4583.9|4581.1|4583.6|4580.8|1
1607373410000|2020-12-07 20:36:50|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|175
1607373430000|2020-12-07 20:37:10|||||||||20
1607373450000|2020-12-07 20:37:30|4583.6|4580.8|4583.6|4580.8|4583.6|4580.8|4583.6|4580.8|11
1607373460000|2020-12-07 20:37:40|4583.3|4580.5|4583.6|4580.8|4583.6|4580.8|4583.3|4580.5|5
1607373470000|2020-12-07 20:37:50|4583.9|4581.1|4583.6|4580.8|4583.9|4581.1|4583.6|4580.8|1
1607373480000|2020-12-07 20:38:00|4583.4|4580.6|4583.6|4580.8|4583.6|4580.8|4582.6|4579.8|20
1607373490000|2020-12-07 20:38:10|||||||||1
1607373500000|2020-12-07 20:38:20|4584.6|4581.8|4584.4|4581.6|4585.6|4582.8|4583.9|4581.1|240
1607373510000|2020-12-07 20:38:30|4584.6|4581.8|4584.9|4582.1|4585.3|4582.5|4584.6|4581.8|8
1607373520000|2020-12-07 20:38:40|4585.3|4582.5|4584.9|4582.1|4585.3|4582.5|4584.3|4581.5|10
1607373530000|2020-12-07 20:38:50|4584.6|4581.8|4584.4|4581.6|4584.6|4581.8|4584.3|4581.5|16
1607373540000|2020-12-07 20:39:00|4584.3|4581.5|4583.9|4581.1|4584.3|4581.5|4583.6|4580.8|4
1607373550000|2020-12-07 20:39:10|4583.6|4580.8|4582.9|4580.1|4583.9|4581.1|4582.9|4580.1|5
1607373560000|2020-12-07 20:39:20|4583.4|4580.6|4582.9|4580.1|4583.6|4580.8|4582.9|4580.1|9
1607373570000|2020-12-07 20:39:30|4582.6|4579.8|4582.9|4580.1|4583.3|4580.5|4582.6|4579.8|12
1607373580000|2020-12-07 20:39:40|4583.3|4580.5|4581.9|4579.1|4583.3|4580.5|4581.9|4579.1|13
1607373590000|2020-12-07 20:39:50|4582.3|4579.5|4581.6|4578.8|4582.3|4579.5|4581.3|4578.5|16
1607373600000|2020-12-07 20:40:00|4581.1|4578.3|4580.9|4578.1|4581.3|4578.5|4580.3|4577.5|32
1607373610000|2020-12-07 20:40:10|4581.6|4578.8|4581.3|4578.5|4581.6|4578.8|4580.9|4578.1|12
1607373620000|2020-12-07 20:40:20|4580.9|4578.1|4581.6|4578.8|4581.6|4578.8|4580.6|4577.8|10
1607373630000|2020-12-07 20:40:30|4581.9|4579.1|4582.3|4579.5|4582.3|4579.5|4581.6|4578.8|4
1607373650000|2020-12-07 20:40:50|4581.9|4579.1|4580.9|4578.1|4581.9|4579.1|4580.9|4578.1|6
1607373660000|2020-12-07 20:41:00|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4580.9|4578.1|0
1607373670000|2020-12-07 20:41:10|||||||||2
1607373680000|2020-12-07 20:41:20|4580.9|4578.1|4580.8|4578|4580.9|4578.1|4580.3|4577.5|29
1607373690000|2020-12-07 20:41:30|4580.4|4577.6|4579.9|4577.1|4580.4|4577.6|4579.9|4577.1|3
1607373700000|2020-12-07 20:41:40|4579.6|4576.8|4579.3|4576.5|4579.9|4577.1|4579.3|4576.5|3
1607373710000|2020-12-07 20:41:50|4578.9|4576.1|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|8
1607373720000|2020-12-07 20:42:00|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|7
1607373730000|2020-12-07 20:42:10|4578.6|4575.8|4577.9|4575.1|4578.9|4576.1|4577.9|4575.1|7
1607373740000|2020-12-07 20:42:20|4578.3|4575.5|4579.3|4576.5|4579.3|4576.5|4578.3|4575.5|10
1607373750000|2020-12-07 20:42:30|4578.9|4576.1|4577.9|4575.1|4578.9|4576.1|4577.9|4575.1|10
1607373760000|2020-12-07 20:42:40|4578.3|4575.5|4577.9|4575.1|4578.3|4575.5|4577.9|4575.1|0
1607373770000|2020-12-07 20:42:50|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4577.9|4575.1|1
1607373780000|2020-12-07 20:43:00|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.6|4574.8|10
1607373790000|2020-12-07 20:43:10|4577.4|4574.6|4577.3|4574.5|4577.9|4575.1|4577.3|4574.5|17
1607373800000|2020-12-07 20:43:20|4577.6|4574.8|4577.9|4575.1|4577.9|4575.1|4577.3|4574.5|39
1607373810000|2020-12-07 20:43:30|4577.6|4574.8|4577.3|4574.5|4577.9|4575.1|4576.9|4574.1|18
1607373820000|2020-12-07 20:43:40|4577.4|4574.6|4577.4|4574.6|4577.9|4575.1|4577.3|4574.5|12
1607373830000|2020-12-07 20:43:50|4577.3|4574.5|4577.6|4574.8|4577.6|4574.8|4577.3|4574.5|6
1607373840000|2020-12-07 20:44:00|4577.9|4575.1|4577.4|4574.6|4578.3|4575.5|4577.3|4574.5|63
1607373850000|2020-12-07 20:44:10|4577.3|4574.5|4577.6|4574.8|4578.3|4575.5|4577.3|4574.5|99
1607373860000|2020-12-07 20:44:20|4577.9|4575.1|4577.9|4575.1|4578.3|4575.5|4577.6|4574.8|1
1607373870000|2020-12-07 20:44:30|4577.6|4574.8|4577.9|4575.1|4577.9|4575.1|4577.6|4574.8|0
1607373890000|2020-12-07 20:44:50|4578.3|4575.5|4577.9|4575.1|4578.3|4575.5|4577.9|4575.1|0
1607373900000|2020-12-07 20:45:00|4577.6|4574.8|4577.3|4574.5|4577.9|4575.1|4577.3|4574.5|11
1607373910000|2020-12-07 20:45:10|4577.6|4574.8|4577.9|4575.1|4578.3|4575.5|4577.6|4574.8|11
1607373930000|2020-12-07 20:45:30|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|39
1607373970000|2020-12-07 20:46:10|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|15
1607373980000|2020-12-07 20:46:20|4578.9|4576.1|4578.3|4575.5|4578.9|4576.1|4578.3|4575.5|9
1607373990000|2020-12-07 20:46:30|4578.4|4575.6|4578.9|4576.1|4578.9|4576.1|4578.4|4575.6|1
1607374000000|2020-12-07 20:46:40|||||||||1
1607374020000|2020-12-07 20:47:00|4579.3|4576.5|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|1
1607374030000|2020-12-07 20:47:10|4579.3|4576.5|4578.4|4575.6|4579.3|4576.5|4578.4|4575.6|11
1607374040000|2020-12-07 20:47:20|4578.6|4575.8|4578.9|4576.1|4579.3|4576.5|4578.6|4575.8|3
1607374060000|2020-12-07 20:47:40|4579.3|4576.5|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|54
1607374070000|2020-12-07 20:47:50|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|0
1607374080000|2020-12-07 20:48:00|4578.6|4575.8|4578.9|4576.1|4579.3|4576.5|4578.6|4575.8|18
1607374090000|2020-12-07 20:48:10|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4578.3|4575.5|64
1607374100000|2020-12-07 20:48:20|||||||||12
1607374110000|2020-12-07 20:48:30|4578.9|4576.1|4578.9|4576.1|4579.3|4576.5|4578.9|4576.1|1
1607374120000|2020-12-07 20:48:40|||||||||2
1607374130000|2020-12-07 20:48:50|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|3
1607374140000|2020-12-07 20:49:00|4578.9|4576.1|4578.3|4575.5|4578.9|4576.1|4578.3|4575.5|22
1607374150000|2020-12-07 20:49:10|4577.9|4575.1|4578.3|4575.5|4578.6|4575.8|4577.9|4575.1|19
1607374160000|2020-12-07 20:49:20|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|7
1607374170000|2020-12-07 20:49:30|4578.9|4576.1|4579.3|4576.5|4579.3|4576.5|4578.9|4576.1|7
1607374180000|2020-12-07 20:49:40|||||||||6
1607374200000|2020-12-07 20:50:00|4579.9|4577.1|4580.3|4577.5|4580.4|4577.6|4579.9|4577.1|34
1607374210000|2020-12-07 20:50:10|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|25
1607374220000|2020-12-07 20:50:20|4580.6|4577.8|4580.9|4578.1|4581.3|4578.5|4580.6|4577.8|11
1607374230000|2020-12-07 20:50:30|4581.3|4578.5|4582.3|4579.5|4582.3|4579.5|4580.9|4578.1|13
1607374240000|2020-12-07 20:50:40|4581.9|4579.1|4581.9|4579.1|4582.3|4579.5|4581.9|4579.1|8
1607374250000|2020-12-07 20:50:50|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4581.9|4579.1|8
1607374260000|2020-12-07 20:51:00|4581.9|4579.1|4581.3|4578.5|4581.9|4579.1|4580.9|4578.1|58
1607374270000|2020-12-07 20:51:10|||||||||3
1607374280000|2020-12-07 20:51:20|||||||||1
1607374290000|2020-12-07 20:51:30|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|2
1607374300000|2020-12-07 20:51:40|4581.3|4578.5|4580.4|4577.6|4581.3|4578.5|4579.9|4577.1|8
1607374310000|2020-12-07 20:51:50|4580.3|4577.5|4579.9|4577.1|4580.6|4577.8|4579.6|4576.8|8
1607374320000|2020-12-07 20:52:00|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|8
1607374330000|2020-12-07 20:52:10|4579.3|4576.5|4579.9|4577.1|4579.9|4577.1|4578.6|4575.8|7
1607374340000|2020-12-07 20:52:20|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4579.9|4577.1|3
1607374350000|2020-12-07 20:52:30|4580.4|4577.6|4580.4|4577.6|4580.6|4577.8|4580.4|4577.6|1
1607374360000|2020-12-07 20:52:40|4580.6|4577.8|4580.3|4577.5|4580.9|4578.1|4580.3|4577.5|8
1607374370000|2020-12-07 20:52:50|4580.4|4577.6|4580.9|4578.1|4581.3|4578.5|4580.3|4577.5|8
1607374380000|2020-12-07 20:53:00|||||||||1
1607374390000|2020-12-07 20:53:10|||||||||1
1607374400000|2020-12-07 20:53:20|4581.3|4578.5|4581.9|4579.1|4581.9|4579.1|4580.6|4577.8|40
1607374410000|2020-12-07 20:53:30|4582.3|4579.5|4581.9|4579.1|4582.3|4579.5|4581.9|4579.1|3
1607374420000|2020-12-07 20:53:40|||||||||1
1607374430000|2020-12-07 20:53:50|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|5
1607374440000|2020-12-07 20:54:00|4582.4|4579.6|4581.9|4579.1|4582.9|4580.1|4581.6|4578.8|15
1607374450000|2020-12-07 20:54:10|4581.3|4578.5|4581.4|4578.6|4581.6|4578.8|4581.3|4578.5|31
1607374460000|2020-12-07 20:54:20|4581.3|4578.5|4581.9|4579.1|4582.3|4579.5|4581.3|4578.5|5
1607374470000|2020-12-07 20:54:30|4582.3|4579.5|4581.9|4579.1|4582.4|4579.6|4581.9|4579.1|4
1607374480000|2020-12-07 20:54:40|||||||||3
1607374490000|2020-12-07 20:54:50|||||||||3
1607374500000|2020-12-07 20:55:00|4582.6|4579.8|4582.9|4580.1|4582.9|4580.1|4581.9|4579.1|16
1607374510000|2020-12-07 20:55:10|4583.4|4580.6|4583.6|4580.8|4583.9|4581.1|4583.4|4580.6|16
1607374520000|2020-12-07 20:55:20|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|3
1607374530000|2020-12-07 20:55:30|4583.6|4580.8|4584.3|4581.5|4584.3|4581.5|4583.6|4580.8|20
1607374540000|2020-12-07 20:55:40|4583.9|4581.1|4584.3|4581.5|4584.3|4581.5|4583.9|4581.1|1
1607374550000|2020-12-07 20:55:50|4583.9|4581.1|4582.9|4580.1|4583.9|4581.1|4582.9|4580.1|3
1607374560000|2020-12-07 20:56:00|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4582.6|4579.8|13
1607374570000|2020-12-07 20:56:10|4582.9|4580.1|4583.9|4581.1|4584.6|4581.8|4582.9|4580.1|17
1607374580000|2020-12-07 20:56:20|4584.3|4581.5|4584.4|4581.6|4584.4|4581.6|4583.9|4581.1|23
1607374590000|2020-12-07 20:56:30|4584.6|4581.8|4584.4|4581.6|4584.6|4581.8|4584.3|4581.5|3
1607374600000|2020-12-07 20:56:40|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.4|4581.6|1
1607374610000|2020-12-07 20:56:50|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.6|4581.8|1
1607374620000|2020-12-07 20:57:00|4584.6|4581.8|4584.6|4581.8|4584.9|4582.1|4584.6|4581.8|0
1607374630000|2020-12-07 20:57:10|4584.4|4581.6|4584.6|4581.8|4584.6|4581.8|4584.4|4581.6|12
1607374640000|2020-12-07 20:57:20|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|3
1607374650000|2020-12-07 20:57:30|4585.3|4582.5|4584.9|4582.1|4585.3|4582.5|4584.9|4582.1|5
1607374660000|2020-12-07 20:57:40|4585.6|4582.8|4584.9|4582.1|4585.6|4582.8|4584.6|4581.8|24
1607374670000|2020-12-07 20:57:50|4585.3|4582.5|4584.9|4582.1|4585.6|4582.8|4584.9|4582.1|5
1607374680000|2020-12-07 20:58:00|4585.3|4582.5|4585.9|4583.1|4585.9|4583.1|4584.9|4582.1|27
1607374690000|2020-12-07 20:58:10|4586.3|4583.5|4585.9|4583.1|4586.6|4583.8|4585.9|4583.1|27
1607374700000|2020-12-07 20:58:20|4585.6|4582.8|4585.9|4583.1|4585.9|4583.1|4585.6|4582.8|1
1607374710000|2020-12-07 20:58:30|4586.3|4583.5|4586.6|4583.8|4587.3|4584.5|4586.3|4583.5|18
1607374720000|2020-12-07 20:58:40|4586.4|4583.6|4587.6|4584.8|4587.6|4584.8|4586.4|4583.6|52
1607374730000|2020-12-07 20:58:50|4587.4|4584.6|4586.6|4583.8|4587.6|4584.8|4586.6|4583.8|8
1607374740000|2020-12-07 20:59:00|||||||||7
1607374750000|2020-12-07 20:59:10|||||||||3
1607374760000|2020-12-07 20:59:20|4586.4|4583.6|4586.6|4583.8|4586.6|4583.8|4586.4|4583.6|21
1607374770000|2020-12-07 20:59:30|4587.3|4584.5|4586.9|4584.1|4587.4|4584.6|4586.9|4584.1|14
1607374780000|2020-12-07 20:59:40|4587.3|4584.5|4586.6|4583.8|4587.6|4584.8|4586.6|4583.8|38
1607374790000|2020-12-07 20:59:50|4586.3|4583.5|4586.6|4583.8|4586.6|4583.8|4585.9|4583.1|11
1607374800000|2020-12-07 21:00:00|4586.4|4583.6|4587.9|4585.1|4587.9|4585.1|4586.4|4583.6|76
1607374810000|2020-12-07 21:00:10|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|12
1607374820000|2020-12-07 21:00:20|4587.9|4585.1|4587.6|4584.8|4588.3|4585.5|4587.3|4584.5|20
1607374830000|2020-12-07 21:00:30|4587.3|4584.5|4586.4|4583.6|4587.3|4584.5|4585.6|4582.8|46
1607374840000|2020-12-07 21:00:40|4586.3|4583.5|4586.6|4583.8|4586.6|4583.8|4586.3|4583.5|2
1607374850000|2020-12-07 21:00:50|4586.4|4583.6|4585.9|4583.1|4586.4|4583.6|4585.6|4582.8|4
1607374860000|2020-12-07 21:01:00|4586.3|4583.5|4586.3|4583.5|4586.6|4583.8|4585.9|4583.1|5
1607374870000|2020-12-07 21:01:10|4586.6|4583.8|4584.9|4582.1|4586.6|4583.8|4584.6|4581.8|38
1607374880000|2020-12-07 21:01:20|||||||||10
1607374890000|2020-12-07 21:01:30|4584.6|4581.8|4584.3|4581.5|4584.6|4581.8|4584.3|4581.5|6
1607374900000|2020-12-07 21:01:40|4584.4|4581.6|4584.3|4581.5|4584.4|4581.6|4583.9|4581.1|39
1607374910000|2020-12-07 21:01:50|4583.9|4581.1|4584.9|4582.1|4584.9|4582.1|4583.9|4581.1|3
1607374920000|2020-12-07 21:02:00|4585.3|4582.5|4584.9|4582.1|4585.3|4582.5|4584.9|4582.1|0
1607374930000|2020-12-07 21:02:10|4585.3|4582.5|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|2
1607374940000|2020-12-07 21:02:20|4585.9|4583.1|4586.3|4583.5|4586.3|4583.5|4585.9|4583.1|4
1607374960000|2020-12-07 21:02:40|4585.6|4582.8|4585.9|4583.1|4585.9|4583.1|4585.6|4582.8|0
1607374970000|2020-12-07 21:02:50|4586.3|4583.5|4585.9|4583.1|4587.3|4584.5|4585.9|4583.1|6
1607374980000|2020-12-07 21:03:00|||||||||1
1607374990000|2020-12-07 21:03:10|4585.6|4582.8|4585.9|4583.1|4585.9|4583.1|4585.6|4582.8|0
1607375000000|2020-12-07 21:03:20|||||||||1
1607375010000|2020-12-07 21:03:30|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4584.9|4582.1|3
1607375020000|2020-12-07 21:03:40|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.3|4582.5|1
1607375030000|2020-12-07 21:03:50|4585.3|4582.5|4585.9|4583.1|4585.9|4583.1|4585.3|4582.5|46
1607375040000|2020-12-07 21:04:00|||||||||1
1607375060000|2020-12-07 21:04:20|||||||||4
1607375090000|2020-12-07 21:04:50|4585.6|4582.8|4585.9|4583.1|4585.9|4583.1|4585.6|4582.8|0
1607375100000|2020-12-07 21:05:00|4585.6|4582.8|4585.6|4582.8|4585.9|4583.1|4585.6|4582.8|1
1607375110000|2020-12-07 21:05:10|4585.9|4583.1|4585.6|4582.8|4585.9|4583.1|4585.4|4582.6|2
1607375120000|2020-12-07 21:05:20|4585.4|4582.6|4585.3|4582.5|4585.4|4582.6|4585.3|4582.5|3
1607375130000|2020-12-07 21:05:30|4585.4|4582.6|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|1
1607375140000|2020-12-07 21:05:40|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|1
1607375150000|2020-12-07 21:05:50|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|0
1607375160000|2020-12-07 21:06:00|||||||||2
1607375170000|2020-12-07 21:06:10|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|1
1607375180000|2020-12-07 21:06:20|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|0
1607375190000|2020-12-07 21:06:30|4584.9|4582.1|4584.6|4581.8|4584.9|4582.1|4584.6|4581.8|4
1607375200000|2020-12-07 21:06:40|4584.9|4582.1|4584.6|4581.8|4584.9|4582.1|4584.6|4581.8|1
1607375220000|2020-12-07 21:07:00|||||||||1
1607375230000|2020-12-07 21:07:10|||||||||1
1607375240000|2020-12-07 21:07:20|||||||||1
1607375250000|2020-12-07 21:07:30|4584.9|4582.1|4585.6|4582.8|4585.9|4583.1|4584.9|4582.1|4
1607375260000|2020-12-07 21:07:40|||||||||1
1607375270000|2020-12-07 21:07:50|||||||||1
1607375280000|2020-12-07 21:08:00|||||||||1
1607375290000|2020-12-07 21:08:10|||||||||1
1607375300000|2020-12-07 21:08:20|||||||||1
1607375310000|2020-12-07 21:08:30|4585.4|4582.6|4585.6|4582.8|4585.6|4582.8|4585.4|4582.6|0
1607375320000|2020-12-07 21:08:40|||||||||1
1607375330000|2020-12-07 21:08:50|4585.9|4583.1|4585.6|4582.8|4585.9|4583.1|4585.6|4582.8|0
1607375340000|2020-12-07 21:09:00|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4585.6|4582.8|1
1607375350000|2020-12-07 21:09:10|4585.6|4582.8|4586|4583.2|4586|4583.2|4585.6|4582.8|2
1607375360000|2020-12-07 21:09:20|4585.6|4582.8|4586|4583.2|4586|4583.2|4585.5|4582.7|31
1607375380000|2020-12-07 21:09:40|4585.6|4582.8|4586|4583.2|4586|4583.2|4585.6|4582.8|1
1607375400000|2020-12-07 21:10:00|4585.8|4583|4585|4582.2|4585.8|4583|4584.6|4581.8|10
1607375410000|2020-12-07 21:10:10|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|2
1607375420000|2020-12-07 21:10:20|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|5
1607375430000|2020-12-07 21:10:30|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|9
1607375440000|2020-12-07 21:10:40|4584.6|4581.8|4584.3|4581.5|4584.6|4581.8|4584.3|4581.5|1
1607375470000|2020-12-07 21:11:10|4584.6|4581.8|4586.6|4583.8|4586.6|4583.8|4584.6|4581.8|15
1607375480000|2020-12-07 21:11:20|4587|4584.2|4587|4584.2|4587|4584.2|4586.6|4583.8|1
1607375490000|2020-12-07 21:11:30|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|0
1607375510000|2020-12-07 21:11:50|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586|4583.2|9
1607375520000|2020-12-07 21:12:00|4586.5|4583.7|4586|4583.2|4586.5|4583.7|4586|4583.2|3
1607375530000|2020-12-07 21:12:10|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|5
1607375540000|2020-12-07 21:12:20|4586|4583.2|4586.3|4583.5|4586.3|4583.5|4586|4583.2|0
1607375550000|2020-12-07 21:12:30|4586.6|4583.8|4586.3|4583.5|4586.6|4583.8|4586.3|4583.5|4
1607375560000|2020-12-07 21:12:40|4586.5|4583.7|4587|4584.2|4587|4584.2|4586.3|4583.5|3
1607375570000|2020-12-07 21:12:50|4586.6|4583.8|4586.3|4583.5|4587.3|4584.5|4586.3|4583.5|2
1607375580000|2020-12-07 21:13:00|4586.5|4583.7|4587.3|4584.5|4587.3|4584.5|4586.3|4583.5|6
1607375590000|2020-12-07 21:13:10|4587|4584.2|4587|4584.2|4587.3|4584.5|4586.6|4583.8|0
1607375600000|2020-12-07 21:13:20|4587.3|4584.5|4587.3|4584.5|4587.5|4584.7|4587.3|4584.5|14
1607375610000|2020-12-07 21:13:30|4587.5|4584.7|4587.3|4584.5|4587.5|4584.7|4587.3|4584.5|1
1607375620000|2020-12-07 21:13:40|||||||||1
1607375630000|2020-12-07 21:13:50|||||||||1
1607375660000|2020-12-07 21:14:20|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|0
1607375670000|2020-12-07 21:14:30|4587.5|4584.7|4587.3|4584.5|4587.5|4584.7|4587.3|4584.5|6
1607375680000|2020-12-07 21:14:40|4587|4584.2|4587|4584.2|4587.3|4584.5|4586.6|4583.8|0
1607375690000|2020-12-07 21:14:50|4587.3|4584.5|4586.6|4583.8|4587.3|4584.5|4586.3|4583.5|35
1607375700000|2020-12-07 21:15:00|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4586.5|4583.7|6
1607375710000|2020-12-07 21:15:10|4587|4584.2|4587|4584.2|4587|4584.2|4587|4584.2|0
1607375720000|2020-12-07 21:15:20|4587.3|4584.5|4587.5|4584.7|4588|4585.2|4587.3|4584.5|6
1607375730000|2020-12-07 21:15:30|4587.3|4584.5|4587|4584.2|4587.3|4584.5|4587|4584.2|0
1607375740000|2020-12-07 21:15:40|4586.6|4583.8|4587|4584.2|4587|4584.2|4586.6|4583.8|2
1607375750000|2020-12-07 21:15:50|4587.3|4584.5|4587.3|4584.5|4587.6|4584.8|4587.3|4584.5|4
1607375770000|2020-12-07 21:16:10|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588|4585.2|8
1607375780000|2020-12-07 21:16:20|4588|4585.2|4588|4585.2|4588.3|4585.5|4588|4585.2|2
1607375790000|2020-12-07 21:16:30|4588.3|4585.5|4585.3|4582.5|4588.3|4585.5|4585.3|4582.5|26
1607375800000|2020-12-07 21:16:40|4585.5|4582.7|4586|4583.2|4586|4583.2|4585.5|4582.7|4
1607375810000|2020-12-07 21:16:50|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4586|4583.2|2
1607375820000|2020-12-07 21:17:00|4585|4582.2|4584.6|4581.8|4585|4582.2|4584.6|4581.8|57
1607375830000|2020-12-07 21:17:10|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|3
1607375840000|2020-12-07 21:17:20|4585|4582.2|4585|4582.2|4585|4582.2|4584.6|4581.8|0
1607375850000|2020-12-07 21:17:30|||||||||1
1607375860000|2020-12-07 21:17:40|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585|4582.2|0
1607375880000|2020-12-07 21:18:00|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|1
1607375890000|2020-12-07 21:18:10|4585.3|4582.5|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|3
1607375910000|2020-12-07 21:18:30|4585.5|4582.7|4585.6|4582.8|4585.6|4582.8|4585.3|4582.5|5
1607375920000|2020-12-07 21:18:40|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|2
1607375930000|2020-12-07 21:18:50|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|0
1607375940000|2020-12-07 21:19:00|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|4
1607375950000|2020-12-07 21:19:10|||||||||3
1607375960000|2020-12-07 21:19:20|4585.1|4582.3|4585|4582.2|4585.6|4582.8|4585|4582.2|7
1607375970000|2020-12-07 21:19:30|||||||||2
1607375980000|2020-12-07 21:19:40|4585.5|4582.7|4586|4583.2|4586|4583.2|4585.5|4582.7|1
1607375990000|2020-12-07 21:19:50|4585.6|4582.8|4585.5|4582.7|4585.6|4582.8|4585.3|4582.5|1
1607376000000|2020-12-07 21:20:00|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|0
1607376010000|2020-12-07 21:20:10|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|0
1607376020000|2020-12-07 21:20:20|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|2
1607376030000|2020-12-07 21:20:30|4585.1|4582.3|4585.5|4582.7|4585.5|4582.7|4585.1|4582.3|4
1607376050000|2020-12-07 21:20:50|4585.3|4582.5|4586|4583.2|4586|4583.2|4585.3|4582.5|2
1607376070000|2020-12-07 21:21:10|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|1
1607376080000|2020-12-07 21:21:20|4585.3|4582.5|4585.3|4582.5|4585.5|4582.7|4585.3|4582.5|0
1607376090000|2020-12-07 21:21:30|||||||||1
1607376110000|2020-12-07 21:21:50|||||||||1
1607376140000|2020-12-07 21:22:20|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|1
1607376150000|2020-12-07 21:22:30|||||||||1
1607376160000|2020-12-07 21:22:40|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|0
1607376170000|2020-12-07 21:22:50|||||||||1
1607376180000|2020-12-07 21:23:00|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|2
1607376210000|2020-12-07 21:23:30|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|0
1607376230000|2020-12-07 21:23:50|4585.6|4582.8|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|2
1607376240000|2020-12-07 21:24:00|||||||||1
1607376250000|2020-12-07 21:24:10|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|10
1607376300000|2020-12-07 21:25:00|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|3
1607376310000|2020-12-07 21:25:10|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4585|4582.2|0
1607376320000|2020-12-07 21:25:20|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|0
1607376360000|2020-12-07 21:26:00|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|0
1607376380000|2020-12-07 21:26:20|4585.5|4582.7|4586|4583.2|4586|4583.2|4585.5|4582.7|15
1607376410000|2020-12-07 21:26:50|4585.6|4582.8|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|4
1607376420000|2020-12-07 21:27:00|4585.5|4582.7|4585.3|4582.5|4585.5|4582.7|4585.3|4582.5|5
1607376440000|2020-12-07 21:27:20|4585.5|4582.7|4585.3|4582.5|4585.6|4582.8|4585.3|4582.5|2
1607376450000|2020-12-07 21:27:30|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|0
1607376470000|2020-12-07 21:27:50|||||||||1
1607376480000|2020-12-07 21:28:00|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|1
1607376490000|2020-12-07 21:28:10|||||||||1
1607376510000|2020-12-07 21:28:30|4584.6|4581.8|4584.6|4581.8|4585|4582.2|4584.6|4581.8|0
1607376530000|2020-12-07 21:28:50|||||||||8
1607376540000|2020-12-07 21:29:00|4584|4581.2|4584.3|4581.5|4584.3|4581.5|4584|4581.2|7
1607376550000|2020-12-07 21:29:10|||||||||9
1607376560000|2020-12-07 21:29:20|4583.6|4580.8|4582.6|4579.8|4583.6|4580.8|4582.6|4579.8|14
1607376570000|2020-12-07 21:29:30|||||||||3
1607376600000|2020-12-07 21:30:00|4582.3|4579.5|4581.6|4578.8|4582.6|4579.8|4581.3|4578.5|88
1607376610000|2020-12-07 21:30:10|4582|4579.2|4582|4579.2|4582.5|4579.7|4581.6|4578.8|23
1607376620000|2020-12-07 21:30:20|4581.6|4578.8|4581.6|4578.8|4582.3|4579.5|4581.6|4578.8|4
1607376630000|2020-12-07 21:30:30|4582|4579.2|4583|4580.2|4583|4580.2|4581.6|4578.8|13
1607376640000|2020-12-07 21:30:40|4582.6|4579.8|4582.3|4579.5|4583|4580.2|4582.3|4579.5|3
1607376650000|2020-12-07 21:30:50|||||||||1
1607376660000|2020-12-07 21:31:00|4582.6|4579.8|4583|4580.2|4583|4580.2|4582.6|4579.8|12
1607376680000|2020-12-07 21:31:20|4582.6|4579.8|4582.6|4579.8|4583|4580.2|4582.6|4579.8|1
1607376690000|2020-12-07 21:31:30|4583|4580.2|4583|4580.2|4583|4580.2|4583|4580.2|0
1607376710000|2020-12-07 21:31:50|||||||||7
1607376720000|2020-12-07 21:32:00|4582.6|4579.8|4583.3|4580.5|4583.3|4580.5|4582.6|4579.8|2
1607376730000|2020-12-07 21:32:10|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|5
1607376740000|2020-12-07 21:32:20|4583.6|4580.8|4584|4581.2|4584.3|4581.5|4583.6|4580.8|11
1607376750000|2020-12-07 21:32:30|4584.3|4581.5|4584|4581.2|4584.3|4581.5|4584|4581.2|1
1607376760000|2020-12-07 21:32:40|4584.3|4581.5|4584|4581.2|4584.3|4581.5|4584|4581.2|0
1607376770000|2020-12-07 21:32:50|4583.6|4580.8|4583.5|4580.7|4583.6|4580.8|4583.3|4580.5|2
1607376780000|2020-12-07 21:33:00|4583.3|4580.5|4583.5|4580.7|4583.5|4580.7|4583.3|4580.5|0
1607376790000|2020-12-07 21:33:10|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4582.6|4579.8|31
1607376800000|2020-12-07 21:33:20|4583.5|4580.7|4584|4581.2|4584.3|4581.5|4583.3|4580.5|3
1607376810000|2020-12-07 21:33:30|||||||||2
1607376830000|2020-12-07 21:33:50|4584.3|4581.5|4584|4581.2|4584.3|4581.5|4584|4581.2|0
1607376840000|2020-12-07 21:34:00|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|0
1607376850000|2020-12-07 21:34:10|4584|4581.2|4584|4581.2|4584|4581.2|4584|4581.2|2
1607376860000|2020-12-07 21:34:20|4584.3|4581.5|4584.3|4581.5|4584.6|4581.8|4584|4581.2|11
1607376870000|2020-12-07 21:34:30|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|2
1607376880000|2020-12-07 21:34:40|4584.3|4581.5|4585|4582.2|4585|4582.2|4584.3|4581.5|3
1607376910000|2020-12-07 21:35:10|4585.3|4582.5|4585|4582.2|4585.5|4582.7|4585|4582.2|1
1607376920000|2020-12-07 21:35:20|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|0
1607376930000|2020-12-07 21:35:30|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|1
1607376940000|2020-12-07 21:35:40|4585|4582.2|4584|4581.2|4585|4582.2|4584|4581.2|11
1607376960000|2020-12-07 21:36:00|||||||||2
1607376970000|2020-12-07 21:36:10|4584.3|4581.5|4584|4581.2|4584.6|4581.8|4584|4581.2|8
1607376980000|2020-12-07 21:36:20|4583.6|4580.8|4584|4581.2|4584|4581.2|4583.6|4580.8|1
1607376990000|2020-12-07 21:36:30|||||||||1
1607377000000|2020-12-07 21:36:40|4584.3|4581.5|4584|4581.2|4584.5|4581.7|4583.6|4580.8|5
1607377010000|2020-12-07 21:36:50|||||||||1
1607377020000|2020-12-07 21:37:00|4583.6|4580.8|4584.5|4581.7|4584.5|4581.7|4583.6|4580.8|1
1607377030000|2020-12-07 21:37:10|4584.3|4581.5|4583.6|4580.8|4584.3|4581.5|4583.6|4580.8|0
1607377040000|2020-12-07 21:37:20|4584|4581.2|4583.6|4580.8|4584|4581.2|4583.5|4580.7|3
1607377050000|2020-12-07 21:37:30|4584|4581.2|4583.6|4580.8|4584|4581.2|4583.6|4580.8|1
1607377060000|2020-12-07 21:37:40|4583.5|4580.7|4581.6|4578.8|4583.5|4580.7|4580.6|4577.8|166
1607377070000|2020-12-07 21:37:50|4581.5|4578.7|4581.6|4578.8|4581.6|4578.8|4581.5|4578.7|4
1607377080000|2020-12-07 21:38:00|4582|4579.2|4583|4580.2|4583|4580.2|4582|4579.2|10
1607377090000|2020-12-07 21:38:10|4582.6|4579.8|4583|4580.2|4583|4580.2|4582.6|4579.8|0
1607377100000|2020-12-07 21:38:20|4582.6|4579.8|4582.3|4579.5|4583|4580.2|4582.3|4579.5|8
1607377110000|2020-12-07 21:38:30|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|0
1607377120000|2020-12-07 21:38:40|4582.3|4579.5|4582.5|4579.7|4582.5|4579.7|4582.3|4579.5|5
1607377130000|2020-12-07 21:38:50|4582.6|4579.8|4583|4580.2|4583|4580.2|4582.6|4579.8|0
1607377140000|2020-12-07 21:39:00|4582.6|4579.8|4582.6|4579.8|4583|4580.2|4582.6|4579.8|0
1607377150000|2020-12-07 21:39:10|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|8
1607377170000|2020-12-07 21:39:30|4582.6|4579.8|4581.6|4578.8|4582.6|4579.8|4581.6|4578.8|10
1607377180000|2020-12-07 21:39:40|4582|4579.2|4581.6|4578.8|4582|4579.2|4581.6|4578.8|1
1607377190000|2020-12-07 21:39:50|4581.3|4578.5|4581.6|4578.8|4581.6|4578.8|4581.3|4578.5|7
1607377200000|2020-12-07 21:40:00|4582|4579.2|4582.5|4579.7|4582.5|4579.7|4582|4579.2|5
1607377210000|2020-12-07 21:40:10|4582.3|4579.5|4579.6|4576.8|4582.3|4579.5|4579.6|4576.8|59
1607377230000|2020-12-07 21:40:30|||||||||1
1607377250000|2020-12-07 21:40:50|||||||||4
1607377260000|2020-12-07 21:41:00|||||||||2
1607377280000|2020-12-07 21:41:20|||||||||1
1607377290000|2020-12-07 21:41:30|4580|4577.2|4579.6|4576.8|4580|4577.2|4579.6|4576.8|0
1607377300000|2020-12-07 21:41:40|4579.3|4576.5|4579.6|4576.8|4579.6|4576.8|4579.3|4576.5|8
1607377310000|2020-12-07 21:41:50|4579.3|4576.5|4579.6|4576.8|4579.6|4576.8|4579|4576.2|14
1607377320000|2020-12-07 21:42:00|4579.5|4576.7|4579.6|4576.8|4579.6|4576.8|4579.5|4576.7|2
1607377330000|2020-12-07 21:42:10|4579.3|4576.5|4579.6|4576.8|4579.6|4576.8|4579.3|4576.5|12
1607377340000|2020-12-07 21:42:20|4580|4577.2|4578|4575.2|4583|4577.2|4577.6|4571.7|33
1607377350000|2020-12-07 21:42:30|4577.6|4574.8|4577.6|4574.8|4578|4575.2|4577.6|4574.8|2
1607377370000|2020-12-07 21:42:50|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|2
1607377380000|2020-12-07 21:43:00|4577.6|4574.8|4576.6|4573.8|4577.6|4574.8|4576.5|4573.7|19
1607377390000|2020-12-07 21:43:10|4576.3|4573.5|4576|4573.2|4576.5|4573.7|4576|4573.2|19
1607377400000|2020-12-07 21:43:20|4574.6|4571.8|4573|4570.2|4574.6|4571.8|4573|4570.2|79
1607377410000|2020-12-07 21:43:30|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572|4569.2|20
1607377420000|2020-12-07 21:43:40|4574.2|4570.2|4574|4571.2|4574.6|4571.8|4573.8|4570.2|40
1607377440000|2020-12-07 21:44:00|4574.1|4571.3|4572.6|4569.8|4574.3|4571.5|4572.6|4569.8|19
1607377450000|2020-12-07 21:44:10|4573|4570.2|4573.6|4570.8|4573.6|4570.8|4573|4570.2|6
1607377460000|2020-12-07 21:44:20|4574|4571.2|4574.6|4571.8|4574.6|4571.8|4573.8|4571|4
1607377470000|2020-12-07 21:44:30|||||||||12
1607377480000|2020-12-07 21:44:40|4574.5|4571.7|4574|4571.2|4574.5|4571.7|4573.6|4570.8|13
1607377490000|2020-12-07 21:44:50|4573.6|4570.8|4574.1|4571.3|4574.1|4571.3|4573.6|4570.8|4
1607377500000|2020-12-07 21:45:00|4574.6|4571.8|4575|4572.2|4575|4572.2|4574|4571.2|13
1607377510000|2020-12-07 21:45:10|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|2
1607377520000|2020-12-07 21:45:20|4575|4572.2|4574.6|4571.8|4575|4572.2|4574.6|4571.8|4
1607377530000|2020-12-07 21:45:30|4575|4572.2|4575|4572.2|4575|4572.2|4574.6|4571.8|1
1607377550000|2020-12-07 21:45:50|4574.6|4571.8|4575.5|4572.7|4575.5|4572.7|4574.6|4571.8|8
1607377560000|2020-12-07 21:46:00|4575.3|4572.5|4574.6|4571.8|4575.5|4572.7|4574.6|4571.8|14
1607377570000|2020-12-07 21:46:10|4575|4572.2|4574.6|4571.8|4575|4572.2|4574.6|4571.8|1
1607377580000|2020-12-07 21:46:20|4575|4572.2|4575|4572.2|4575|4572.2|4574.6|4571.8|3
1607377590000|2020-12-07 21:46:30|||||||||1
1607377600000|2020-12-07 21:46:40|4574.6|4571.8|4574.6|4571.8|4575|4572.2|4574.6|4571.8|2
1607377610000|2020-12-07 21:46:50|4575|4572.2|4573.6|4570.8|4575|4572.2|4573.5|4570.7|116
1607377640000|2020-12-07 21:47:20|4573.3|4570.5|4574.6|4571.8|4574.6|4571.8|4573.3|4570.5|31
1607377650000|2020-12-07 21:47:30|||||||||1
1607377660000|2020-12-07 21:47:40|4575|4572.2|4575.6|4572.8|4575.6|4572.8|4575|4572.2|24
1607377700000|2020-12-07 21:48:20|4575.5|4572.7|4574.5|4571.7|4575.5|4572.7|4574.5|4571.7|24
1607377710000|2020-12-07 21:48:30|4574.3|4571.5|4575|4572.2|4575|4572.2|4574.3|4571.5|3
1607377720000|2020-12-07 21:48:40|4575.3|4572.5|4575|4572.2|4575.3|4572.5|4574.8|4572|11
1607377730000|2020-12-07 21:48:50|||||||||2
1607377740000|2020-12-07 21:49:00|4575.3|4572.5|4574.6|4571.8|4575.6|4572.8|4574.6|4571.8|25
1607377750000|2020-12-07 21:49:10|4575|4572.2|4574.6|4571.8|4575.3|4572.5|4573.6|4570.8|45
1607377760000|2020-12-07 21:49:20|4574|4571.2|4574|4571.2|4574.5|4571.7|4573.6|4570.8|14
1607377770000|2020-12-07 21:49:30|4573.5|4570.7|4573|4570.2|4573.6|4570.8|4573|4570.2|12
1607377780000|2020-12-07 21:49:40|4573.3|4570.5|4573.6|4570.8|4573.6|4570.8|4573|4570.2|5
1607377790000|2020-12-07 21:49:50|4574|4571.2|4574|4571.2|4574|4571.2|4573.6|4570.8|10
1607377800000|2020-12-07 21:50:00|4573.6|4570.8|4574|4571.2|4574|4571.2|4573.5|4570.7|15
1607377810000|2020-12-07 21:50:10|4574.3|4571.5|4575.6|4572.8|4575.6|4572.8|4574.3|4571.5|14
1607377830000|2020-12-07 21:50:30|4575.5|4572.7|4575.6|4572.8|4575.6|4572.8|4575.5|4572.7|2
1607377840000|2020-12-07 21:50:40|4575.5|4572.7|4575|4572.2|4575.6|4572.8|4575|4572.2|11
1607377850000|2020-12-07 21:50:50|4574.6|4571.8|4575|4572.2|4575|4572.2|4574.6|4571.8|0
1607377860000|2020-12-07 21:51:00|4575.1|4572.3|4575|4572.2|4575.5|4572.7|4575|4572.2|5
1607377870000|2020-12-07 21:51:10|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|0
1607377890000|2020-12-07 21:51:30|||||||||1
1607377900000|2020-12-07 21:51:40|4575.6|4572.8|4575.3|4572.5|4575.6|4572.8|4575|4572.2|0
1607377910000|2020-12-07 21:51:50|4575|4572.2|4575.3|4572.5|4575.3|4572.5|4575|4572.2|0
1607377920000|2020-12-07 21:52:00|4575.5|4572.7|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|5
1607377940000|2020-12-07 21:52:20|4575.6|4572.8|4575.3|4572.5|4576|4573.2|4575.3|4572.5|2
1607377950000|2020-12-07 21:52:30|4575|4572.2|4575|4572.2|4575.3|4572.5|4574.6|4571.8|1
1607377960000|2020-12-07 21:52:40|4575.7|4572.9|4576.6|4573.8|4576.6|4573.8|4575.7|4572.9|89
1607377970000|2020-12-07 21:52:50|4577.3|4574.5|4577|4574.2|4577.6|4574.8|4577|4574.2|38
1607377980000|2020-12-07 21:53:00|||||||||1
1607378000000|2020-12-07 21:53:20|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|1
1607378010000|2020-12-07 21:53:30|4577|4574.2|4577|4574.2|4577|4574.2|4577|4574.2|1
1607378020000|2020-12-07 21:53:40|||||||||1
1607378030000|2020-12-07 21:53:50|||||||||1
1607378040000|2020-12-07 21:54:00|4577.3|4574.5|4577.3|4574.5|4577.6|4574.8|4577.3|4574.5|4
1607378050000|2020-12-07 21:54:10|4577.1|4574.3|4576|4573.2|4577.1|4574.3|4576|4573.2|23
1607378060000|2020-12-07 21:54:20|||||||||1
1607378070000|2020-12-07 21:54:30|||||||||1
1607378080000|2020-12-07 21:54:40|4576.3|4573.5|4576.3|4573.5|4576.3|4573.5|4576.3|4573.5|2
1607378090000|2020-12-07 21:54:50|4576.6|4573.8|4577|4574.2|4577|4574.2|4576.6|4573.8|12
1607378100000|2020-12-07 21:55:00|4577.3|4574.5|4577|4574.2|4577.3|4574.5|4576.5|4573.7|24
1607378120000|2020-12-07 21:55:20|4576.8|4574|4578|4575.2|4578.3|4575.5|4576.8|4574|35
1607378130000|2020-12-07 21:55:30|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4577.6|4574.8|1
1607378140000|2020-12-07 21:55:40|||||||||2
1607378160000|2020-12-07 21:56:00|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|2
1607378170000|2020-12-07 21:56:10|4578|4575.2|4578|4575.2|4578.3|4575.5|4578|4575.2|0
1607378180000|2020-12-07 21:56:20|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|0
1607378190000|2020-12-07 21:56:30|4577.5|4574.7|4577.3|4574.5|4577.5|4574.7|4576.6|4573.8|10
1607378200000|2020-12-07 21:56:40|4577.5|4574.7|4577.3|4574.5|4577.5|4574.7|4577.3|4574.5|1
1607378210000|2020-12-07 21:56:50|4577|4574.2|4577|4574.2|4577.3|4574.5|4577|4574.2|0
1607378220000|2020-12-07 21:57:00|4576.8|4574|4577|4574.2|4577|4574.2|4576.3|4573.5|5
1607378240000|2020-12-07 21:57:20|4577.3|4574.5|4577|4574.2|4577.3|4574.5|4577|4574.2|2
1607378250000|2020-12-07 21:57:30|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|0
1607378260000|2020-12-07 21:57:40|4577|4574.2|4577.3|4574.5|4577.3|4574.5|4577|4574.2|7
1607378270000|2020-12-07 21:57:50|4577.6|4574.8|4577.5|4574.7|4577.6|4574.8|4577.5|4574.7|3
1607378280000|2020-12-07 21:58:00|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4577|4574.2|2
1607378290000|2020-12-07 21:58:10|4577.5|4574.7|4578|4575.2|4578|4575.2|4577.5|4574.7|8
1607378300000|2020-12-07 21:58:20|4577.6|4574.8|4578|4575.2|4578|4575.2|4577.6|4574.8|0
1607378310000|2020-12-07 21:58:30|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4577.6|4574.8|1
1607378320000|2020-12-07 21:58:40|4577.6|4574.8|4578|4575.2|4578.3|4575.5|4577.6|4574.8|3
1607378330000|2020-12-07 21:58:50|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4578|4575.2|1
1607378340000|2020-12-07 21:59:00|4577.6|4574.8|4577.3|4574.5|4577.6|4574.8|4577.3|4574.5|9
1607378350000|2020-12-07 21:59:10|4577.5|4574.7|4577.6|4574.8|4577.6|4574.8|4577.3|4574.5|1
1607378360000|2020-12-07 21:59:20|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4577.3|4574.5|13
1607378370000|2020-12-07 21:59:30|4577.8|4575|4577.3|4574.5|4577.8|4575|4577|4574.2|5
1607378380000|2020-12-07 21:59:40|4577|4574.2|4576.3|4573.5|4577|4574.2|4576.3|4573.5|14
1607378390000|2020-12-07 21:59:50|4576.5|4573.7|4577|4574.2|4577|4574.2|4576.5|4573.7|20
1607382000000|2020-12-07 23:00:00|4579.5|4576.7|4581.7|4578.9|4582.5|4579.7|4579.5|4576.7|19
1607382010000|2020-12-07 23:00:10|4581.8|4579|4581.5|4578.7|4583|4580.2|4581.5|4578.7|19
1607382020000|2020-12-07 23:00:20|||||||||2
1607382030000|2020-12-07 23:00:30|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|2
1607382040000|2020-12-07 23:00:40|||||||||1
1607382050000|2020-12-07 23:00:50|4581.7|4578.9|4580.5|4577.7|4581.7|4578.9|4580.5|4577.7|11
1607382060000|2020-12-07 23:01:00|4581|4578.2|4581|4578.2|4581|4578.2|4581|4578.2|9
1607382070000|2020-12-07 23:01:10|4580.8|4578|4581|4578.2|4581|4578.2|4580.8|4578|11
1607382080000|2020-12-07 23:01:20|4580.8|4578|4580.3|4577.5|4580.8|4578|4580.3|4577.5|10
1607382090000|2020-12-07 23:01:30|4580.8|4578|4580.5|4577.7|4580.8|4578|4580.3|4577.5|4
1607382100000|2020-12-07 23:01:40|4580.8|4578|4581|4578.2|4581|4578.2|4580.8|4578|3
1607382110000|2020-12-07 23:01:50|||||||||6
1607382120000|2020-12-07 23:02:00|4581.3|4578.5|4585|4582.2|4586|4583.2|4581.3|4578.5|57
1607382130000|2020-12-07 23:02:10|4585.3|4582.5|4586|4583.2|4586|4583.2|4585|4582.2|24
1607382140000|2020-12-07 23:02:20|4585.7|4582.9|4585.3|4582.5|4585.7|4582.9|4585|4582.2|13
1607382150000|2020-12-07 23:02:30|4586|4583.2|4585.8|4583|4586|4583.2|4585.5|4582.7|8
1607382160000|2020-12-07 23:02:40|4585.7|4582.9|4585|4582.2|4585.7|4582.9|4585|4582.2|4
1607382170000|2020-12-07 23:02:50|4585.2|4582.4|4585|4582.2|4585.5|4582.7|4585|4582.2|2
1607382180000|2020-12-07 23:03:00|4584.8|4582|4585|4582.2|4585|4582.2|4584.5|4581.7|26
1607382200000|2020-12-07 23:03:20|4584|4581.2|4584|4581.2|4584|4581.2|4584|4581.2|6
1607382210000|2020-12-07 23:03:30|4583.7|4580.9|4583|4580.2|4583.7|4580.9|4583|4580.2|2
1607382230000|2020-12-07 23:03:50|4582.5|4579.7|4582|4579.2|4582.5|4579.7|4582|4579.2|6
1607382240000|2020-12-07 23:04:00|4582.3|4579.5|4582|4579.2|4582.8|4580|4582|4579.2|2
1607382250000|2020-12-07 23:04:10|4582.2|4579.4|4582|4579.2|4582.3|4579.5|4582|4579.2|5
1607382260000|2020-12-07 23:04:20|||||||||2
1607382270000|2020-12-07 23:04:30|4582.3|4579.5|4583|4580.2|4583|4580.2|4582.3|4579.5|1
1607382280000|2020-12-07 23:04:40|||||||||1
1607382290000|2020-12-07 23:04:50|||||||||3
1607382300000|2020-12-07 23:05:00|||||||||3
1607382310000|2020-12-07 23:05:10|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|5
1607382320000|2020-12-07 23:05:20|4583.7|4580.9|4584|4581.2|4584|4581.2|4583.7|4580.9|1
1607382330000|2020-12-07 23:05:30|4584.7|4581.9|4584.5|4581.7|4585|4582.2|4584.5|4581.7|18
1607382340000|2020-12-07 23:05:40|4584.7|4581.9|4584.5|4581.7|4584.7|4581.9|4584.5|4581.7|2
1607382350000|2020-12-07 23:05:50|4584.7|4581.9|4585|4582.2|4585|4582.2|4584.7|4581.9|0
1607382360000|2020-12-07 23:06:00|4584.7|4581.9|4585|4582.2|4585.7|4582.9|4584.7|4581.9|22
1607382370000|2020-12-07 23:06:10|4585.7|4582.9|4585|4582.2|4586|4583.2|4585|4582.2|3
1607382380000|2020-12-07 23:06:20|4585.3|4582.5|4586|4583.2|4586|4583.2|4585.3|4582.5|9
1607382390000|2020-12-07 23:06:30|4585.8|4583|4585.7|4582.9|4585.8|4583|4585.7|4582.9|2
1607382400000|2020-12-07 23:06:40|4585|4582.2|4585|4582.2|4585|4582.2|4585|4582.2|1
1607382410000|2020-12-07 23:06:50|4585.3|4582.5|4586|4583.2|4586|4583.2|4585.3|4582.5|2
1607382420000|2020-12-07 23:07:00|4585.7|4582.9|4585|4582.2|4585.7|4582.9|4585|4582.2|8
1607382430000|2020-12-07 23:07:10|4585.2|4582.4|4585.3|4582.5|4585.5|4582.7|4585.2|4582.4|0
1607382440000|2020-12-07 23:07:20|4585|4582.2|4584|4581.2|4585.3|4582.2|4583.8|4581|17
1607382460000|2020-12-07 23:07:40|4583.8|4581|4584|4581.2|4584|4581.2|4583|4580.2|9
1607382470000|2020-12-07 23:07:50|4583.5|4580.7|4583|4580.2|4584|4581.2|4583|4580.2|4
1607382480000|2020-12-07 23:08:00|4583.3|4580.5|4584|4581.2|4584|4581.2|4583.3|4580.5|6
1607382490000|2020-12-07 23:08:10|4584.2|4581.4|4585|4582.2|4585|4582.2|4584|4581.2|6
1607382500000|2020-12-07 23:08:20|4585.2|4582.4|4584|4581.2|4585.2|4582.4|4584|4581.2|13
1607382510000|2020-12-07 23:08:30|||||||||4
1607382520000|2020-12-07 23:08:40|||||||||3
1607382530000|2020-12-07 23:08:50|4584.7|4581.9|4585|4582.2|4585|4582.2|4584.7|4581.9|3
1607382540000|2020-12-07 23:09:00|||||||||1
1607382550000|2020-12-07 23:09:10|||||||||2
1607382560000|2020-12-07 23:09:20|||||||||2
1607382580000|2020-12-07 23:09:40|4585.7|4582.9|4585|4582.2|4585.7|4582.9|4585|4582.2|7
1607382590000|2020-12-07 23:09:50|4585.3|4582.5|4585.3|4582.5|4585.8|4583|4585.3|4582.5|3
1607382620000|2020-12-07 23:10:20|4585|4582.2|4584|4581.2|4585|4582.2|4584|4581.2|6
1607382630000|2020-12-07 23:10:30|4584.5|4581.7|4584|4581.2|4585|4582.2|4584|4581.2|6
1607382640000|2020-12-07 23:10:40|||||||||5
1607382650000|2020-12-07 23:10:50|||||||||2
1607382660000|2020-12-07 23:11:00|||||||||7
1607382670000|2020-12-07 23:11:10|4583|4580.2|4583|4580.2|4583.5|4580.7|4583|4580.2|4
1607382690000|2020-12-07 23:11:30|||||||||2
1607382700000|2020-12-07 23:11:40|||||||||5
1607382740000|2020-12-07 23:12:20|4582|4579.2|4582.8|4580|4583|4580.2|4582|4579.2|19
1607382760000|2020-12-07 23:12:40|4583|4580.2|4582.8|4580|4583|4580.2|4582.8|4580|1
1607382770000|2020-12-07 23:12:50|4582.7|4579.9|4582.5|4579.7|4583|4580.2|4582|4579.2|2
1607382780000|2020-12-07 23:13:00|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|1
1607382790000|2020-12-07 23:13:10|4582.5|4579.7|4582|4579.2|4582.5|4579.7|4582|4579.2|1
1607382800000|2020-12-07 23:13:20|4581.7|4578.9|4579|4576.2|4581.8|4579|4579|4576.2|46
1607382810000|2020-12-07 23:13:30|||||||||3
1607382820000|2020-12-07 23:13:40|||||||||3
1607382830000|2020-12-07 23:13:50|4579.7|4576.9|4579|4576.2|4580|4577.2|4579|4576.2|4
1607382840000|2020-12-07 23:14:00|4579.2|4576.4|4581|4578.2|4581|4578.2|4579.2|4576.4|9
1607382860000|2020-12-07 23:14:20|4580.7|4577.9|4579|4576.2|4580.7|4577.9|4579|4576.2|3
1607382870000|2020-12-07 23:14:30|4578.8|4576|4579|4576.2|4579|4576.2|4578.8|4576|6
1607382880000|2020-12-07 23:14:40|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|1
1607382900000|2020-12-07 23:15:00|4580|4577.2|4581|4578.2|4581|4578.2|4580|4577.2|1
1607382910000|2020-12-07 23:15:10|4581.3|4578.5|4581|4578.2|4581.5|4578.7|4581|4578.2|8
1607382920000|2020-12-07 23:15:20|4580|4577.2|4580|4577.2|4580|4577.2|4580|4577.2|4
1607382940000|2020-12-07 23:15:40|4579.7|4576.9|4579.8|4577|4579.8|4577|4579.7|4576.9|7
1607382960000|2020-12-07 23:16:00|4579.7|4576.9|4580|4577.2|4580|4577.2|4579.3|4576.5|1
1607382970000|2020-12-07 23:16:10|4580.2|4577.4|4580|4577.2|4580.2|4577.4|4579.8|4577|4
1607382980000|2020-12-07 23:16:20|4579.7|4576.9|4579.3|4576.5|4579.7|4576.9|4579.3|4576.5|3
1607382990000|2020-12-07 23:16:30|||||||||1
1607383000000|2020-12-07 23:16:40|4579|4576.2|4579|4576.2|4579|4576.2|4579|4576.2|1
1607383010000|2020-12-07 23:16:50|4578.8|4576|4578.3|4575.5|4578.8|4576|4578.3|4575.5|5
1607383020000|2020-12-07 23:17:00|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|10
1607383030000|2020-12-07 23:17:10|4578.7|4575.9|4580|4577.2|4580|4577.2|4578.7|4575.9|7
1607383040000|2020-12-07 23:17:20|4581|4578.2|4581|4578.2|4581|4578.2|4581|4578.2|4
1607383050000|2020-12-07 23:17:30|4580.7|4577.9|4580|4577.2|4580.7|4577.9|4580|4577.2|3
1607383080000|2020-12-07 23:18:00|4580.3|4577.5|4581.2|4578.4|4581.7|4578.9|4580.3|4577.5|9
1607383090000|2020-12-07 23:18:10|4581.4|4578.6|4581.7|4578.9|4581.7|4578.9|4581.2|4578.4|1
1607383100000|2020-12-07 23:18:20|4582.3|4579.5|4583|4580.2|4583|4580.2|4582.3|4579.5|5
1607383110000|2020-12-07 23:18:30|||||||||4
1607383130000|2020-12-07 23:18:50|||||||||1
1607383140000|2020-12-07 23:19:00|4583.7|4580.9|4583|4580.2|4583.7|4580.9|4583|4580.2|4
1607383150000|2020-12-07 23:19:10|||||||||1
1607383160000|2020-12-07 23:19:20|||||||||1
1607383180000|2020-12-07 23:19:40|||||||||1
1607383230000|2020-12-07 23:20:30|||||||||1
1607383250000|2020-12-07 23:20:50|4583.2|4580.4|4583|4580.2|4583.2|4580.4|4583|4580.2|3
1607383280000|2020-12-07 23:21:20|||||||||1
1607383320000|2020-12-07 23:22:00|||||||||1
1607383360000|2020-12-07 23:22:40|||||||||2
1607383370000|2020-12-07 23:22:50|||||||||1
1607383390000|2020-12-07 23:23:10|||||||||1
1607383410000|2020-12-07 23:23:30|4582.8|4580|4582|4579.2|4582.8|4580|4582|4579.2|8
1607383420000|2020-12-07 23:23:40|4582.3|4579.5|4582|4579.2|4583|4580.2|4582|4579.2|2
1607383430000|2020-12-07 23:23:50|4582.7|4579.9|4583|4580.2|4583|4580.2|4582.7|4579.9|3
1607383440000|2020-12-07 23:24:00|4583.3|4580.5|4583.5|4580.7|4583.5|4580.7|4583.3|4580.5|9
1607383450000|2020-12-07 23:24:10|4583.3|4580.5|4583|4580.2|4583.8|4581|4583|4580.2|13
1607383460000|2020-12-07 23:24:20|||||||||2
1607383500000|2020-12-07 23:25:00|4582.8|4580|4582|4579.2|4582.8|4580|4582|4579.2|4
1607383510000|2020-12-07 23:25:10|4582.3|4579.5|4582|4579.2|4582.3|4579.5|4582|4579.2|0
1607383580000|2020-12-07 23:26:20|||||||||3
1607383590000|2020-12-07 23:26:30|||||||||1
1607383600000|2020-12-07 23:26:40|4581.7|4578.9|4581|4578.2|4581.7|4578.9|4581|4578.2|9
1607383610000|2020-12-07 23:26:50|4581.7|4578.9|4581.2|4578.4|4582|4579.2|4581.2|4578.4|3
1607383620000|2020-12-07 23:27:00|4581.5|4578.7|4582|4579.2|4582|4579.2|4581.5|4578.7|1
1607383630000|2020-12-07 23:27:10|4581.8|4579|4582|4579.2|4582|4579.2|4581.5|4578.7|0
1607383640000|2020-12-07 23:27:20|4581.5|4578.7|4581.5|4578.7|4582|4579.2|4581.5|4578.7|0
1607383650000|2020-12-07 23:27:30|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|0
1607383660000|2020-12-07 23:27:40|4581|4578.2|4581|4578.2|4581.5|4578.7|4581|4578.2|4
1607383670000|2020-12-07 23:27:50|4581.3|4578.5|4581|4578.2|4581.5|4578.7|4581|4578.2|6
1607383680000|2020-12-07 23:28:00|4580.7|4577.9|4580.3|4577.5|4580.7|4577.9|4580.3|4577.5|7
1607383690000|2020-12-07 23:28:10|4580|4577.2|4579|4576.2|4580|4577.2|4579|4576.2|19
1607383700000|2020-12-07 23:28:20|4578.7|4575.9|4578|4575.2|4578.7|4575.9|4577.3|4574.5|18
1607383710000|2020-12-07 23:28:30|4577.7|4574.9|4577|4574.2|4577.7|4574.9|4576.3|4573.5|30
1607383720000|2020-12-07 23:28:40|4576.5|4573.7|4577|4574.2|4577|4574.2|4576.5|4573.7|10
1607383730000|2020-12-07 23:28:50|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|2
1607383740000|2020-12-07 23:29:00|4577|4574.2|4577|4574.2|4577.2|4574.4|4577|4574.2|2
1607383750000|2020-12-07 23:29:10|4577.2|4574.4|4579|4576.2|4579|4576.2|4577.2|4574.4|3
1607383760000|2020-12-07 23:29:20|4578.7|4575.9|4578.3|4575.5|4578.7|4575.9|4578.3|4575.5|1
1607383770000|2020-12-07 23:29:30|||||||||1
1607383780000|2020-12-07 23:29:40|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|2
1607383790000|2020-12-07 23:29:50|||||||||1
1607383800000|2020-12-07 23:30:00|4578.3|4575.5|4578.5|4575.7|4579|4576.2|4578.3|4575.5|5
1607383810000|2020-12-07 23:30:10|4578.3|4575.5|4577|4574.2|4578.3|4575.5|4577|4574.2|5
1607383820000|2020-12-07 23:30:20|4576.8|4574|4577|4574.2|4577|4574.2|4576.3|4573.5|11
1607383840000|2020-12-07 23:30:40|||||||||1
1607383850000|2020-12-07 23:30:50|||||||||1
1607383860000|2020-12-07 23:31:00|4577.2|4574.4|4578|4575.2|4578|4575.2|4577.2|4574.4|9
1607383870000|2020-12-07 23:31:10|||||||||2
1607383880000|2020-12-07 23:31:20|||||||||1
1607383890000|2020-12-07 23:31:30|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|0
1607383900000|2020-12-07 23:31:40|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|0
1607383910000|2020-12-07 23:31:50|||||||||1
1607383920000|2020-12-07 23:32:00|||||||||2
1607383940000|2020-12-07 23:32:20|4578.3|4575.5|4578|4575.2|4578.7|4575.9|4578|4575.2|8
1607383960000|2020-12-07 23:32:40|4578.7|4575.9|4579|4576.2|4579|4576.2|4578.7|4575.9|8
1607383970000|2020-12-07 23:32:50|4578.8|4576|4578.3|4575.5|4578.8|4576|4578.3|4575.5|4
1607383980000|2020-12-07 23:33:00|4579|4576.2|4579|4576.2|4579|4576.2|4579|4576.2|2
1607384000000|2020-12-07 23:33:20|4579.4|4576.6|4580|4577.2|4580|4577.2|4579.4|4576.6|2
1607384020000|2020-12-07 23:33:40|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|14
1607384030000|2020-12-07 23:33:50|4580|4577.2|4580|4577.2|4581|4578.2|4580|4577.2|8
1607384050000|2020-12-07 23:34:10|4581|4578.2|4581|4578.2|4581|4578.2|4581|4578.2|5
1607384060000|2020-12-07 23:34:20|4581.7|4578.9|4582|4579.2|4582|4579.2|4581.7|4578.9|7
1607384080000|2020-12-07 23:34:40|||||||||1
1607384090000|2020-12-07 23:34:50|||||||||1
1607384100000|2020-12-07 23:35:00|4581.4|4578.6|4581|4578.2|4581.4|4578.6|4580.5|4577.7|10
1607384110000|2020-12-07 23:35:10|||||||||2
1607384120000|2020-12-07 23:35:20|||||||||3
1607384130000|2020-12-07 23:35:30|||||||||1
1607384140000|2020-12-07 23:35:40|4581.3|4578.5|4582|4579.2|4582|4579.2|4581.3|4578.5|7
1607384170000|2020-12-07 23:36:10|||||||||2
1607384180000|2020-12-07 23:36:20|||||||||1
1607384190000|2020-12-07 23:36:30|||||||||1
1607384200000|2020-12-07 23:36:40|||||||||2
1607384210000|2020-12-07 23:36:50|4581|4578.2|4582|4579.2|4582|4579.2|4581|4578.2|14
1607384220000|2020-12-07 23:37:00|4581.7|4578.9|4581|4578.2|4581.7|4578.9|4581|4578.2|3
1607384230000|2020-12-07 23:37:10|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|0
1607384260000|2020-12-07 23:37:40|||||||||1
1607384320000|2020-12-07 23:38:40|4580.5|4577.7|4580|4577.2|4580.5|4577.7|4580|4577.2|8
1607384330000|2020-12-07 23:38:50|||||||||1
1607384340000|2020-12-07 23:39:00|4579.7|4576.9|4580|4577.2|4580|4577.2|4579.7|4576.9|5
1607384380000|2020-12-07 23:39:40|||||||||1
1607384410000|2020-12-07 23:40:10|||||||||2
1607384430000|2020-12-07 23:40:30|||||||||1
1607384440000|2020-12-07 23:40:40|4579.3|4576.5|4579|4576.2|4579.5|4576.7|4579|4576.2|8
1607384450000|2020-12-07 23:40:50|||||||||1
1607384460000|2020-12-07 23:41:00|4579.2|4576.4|4579|4576.2|4579.2|4576.4|4579|4576.2|3
1607384470000|2020-12-07 23:41:10|||||||||1
1607384480000|2020-12-07 23:41:20|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579|4576.2|8
1607384490000|2020-12-07 23:41:30|4579.4|4576.6|4580|4577.2|4580|4577.2|4579.4|4576.6|1
1607384520000|2020-12-07 23:42:00|4579.8|4577|4579|4576.2|4579.8|4577|4579|4576.2|7
1607384560000|2020-12-07 23:42:40|4578.4|4575.6|4577.7|4574.9|4578.6|4575.6|4577.7|4574.6|20
1607384570000|2020-12-07 23:42:50|4577.4|4574.6|4577|4574.2|4577.4|4574.6|4577|4574.2|7
1607384580000|2020-12-07 23:43:00|||||||||4
1607384590000|2020-12-07 23:43:10|||||||||1
1607384600000|2020-12-07 23:43:20|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|11
1607384610000|2020-12-07 23:43:30|4578.2|4575.4|4579|4576.2|4579|4576.2|4578.2|4575.4|4
1607384630000|2020-12-07 23:43:50|4578.7|4575.9|4579|4576.2|4579|4576.2|4578.7|4575.9|7
1607384640000|2020-12-07 23:44:00|4579.2|4576.4|4580|4577.2|4580.3|4577.5|4579.2|4576.4|4
1607384650000|2020-12-07 23:44:10|||||||||1
1607384710000|2020-12-07 23:45:10|4579|4576.2|4579|4576.2|4579|4576.2|4579|4576.2|6
1607384740000|2020-12-07 23:45:40|4578.7|4575.9|4578.3|4575.5|4578.7|4575.9|4578.3|4575.5|8
1607384750000|2020-12-07 23:45:50|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|1
1607384760000|2020-12-07 23:46:00|4579|4576.2|4579|4576.2|4579|4576.2|4579|4576.2|7
1607384770000|2020-12-07 23:46:10|||||||||1
1607384830000|2020-12-07 23:47:10|4578.4|4575.6|4579|4576.2|4579|4576.2|4578.4|4575.6|8
1607384880000|2020-12-07 23:48:00|4578.3|4575.5|4579|4576.2|4579|4576.2|4578.2|4575.4|7
1607384890000|2020-12-07 23:48:10|||||||||1
1607384900000|2020-12-07 23:48:20|4578.7|4575.9|4578|4575.2|4578.7|4575.9|4578|4575.2|2
1607384930000|2020-12-07 23:48:50|4577.7|4574.9|4577.3|4574.5|4577.7|4574.9|4577.3|4574.5|11
1607384970000|2020-12-07 23:49:30|4577.9|4575.1|4579|4576.2|4579|4576.2|4577.9|4575.1|30
1607384980000|2020-12-07 23:49:40|4578.8|4576|4578.3|4575.5|4578.8|4576|4578.3|4575.5|1
1607384990000|2020-12-07 23:49:50|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|4
1607385030000|2020-12-07 23:50:30|||||||||1
1607385040000|2020-12-07 23:50:40|4578.7|4575.9|4579|4576.2|4579|4576.2|4578.7|4575.9|4
1607385050000|2020-12-07 23:50:50|||||||||1
1607385060000|2020-12-07 23:51:00|4578.7|4575.9|4578.3|4575.5|4578.8|4576|4578|4575.2|1
1607385070000|2020-12-07 23:51:10|4578|4575.2|4578|4575.2|4578|4575.2|4578|4575.2|0
1607385090000|2020-12-07 23:51:30|||||||||1
1607385100000|2020-12-07 23:51:40|4577.8|4575|4577|4574.2|4577.8|4575|4577|4574.2|4
1607385110000|2020-12-07 23:51:50|||||||||4
1607385120000|2020-12-07 23:52:00|||||||||5
1607385160000|2020-12-07 23:52:40|4577.7|4574.9|4578|4575.2|4578|4575.2|4577.7|4574.9|11
1607385170000|2020-12-07 23:52:50|4577.9|4575.1|4577.4|4574.6|4577.9|4575.1|4577.4|4574.6|3
1607385180000|2020-12-07 23:53:00|4578|4575.2|4578|4575.2|4578|4575.2|4577.9|4575.1|7
1607385190000|2020-12-07 23:53:10|||||||||1
1607385200000|2020-12-07 23:53:20|4578.4|4575.6|4579|4576.2|4579|4576.2|4578.4|4575.6|8
1607385210000|2020-12-07 23:53:30|||||||||1
1607385220000|2020-12-07 23:53:40|||||||||1
1607385240000|2020-12-07 23:54:00|4578.4|4575.6|4578|4575.2|4578.4|4575.6|4578|4575.2|3
1607385250000|2020-12-07 23:54:10|4577.7|4574.9|4577|4574.2|4577.7|4574.9|4577|4574.2|7
1607385260000|2020-12-07 23:54:20|||||||||3
1607385290000|2020-12-07 23:54:50|||||||||5
1607385310000|2020-12-07 23:55:10|||||||||3
1607385320000|2020-12-07 23:55:20|4576.9|4574.1|4576|4573.2|4576.9|4574.1|4576|4573.2|3
1607385340000|2020-12-07 23:55:40|||||||||2
1607385360000|2020-12-07 23:56:00|||||||||2
1607385370000|2020-12-07 23:56:10|4575.9|4573.1|4576|4573.2|4576|4573.2|4575.9|4573.1|2
1607385380000|2020-12-07 23:56:20|4575.9|4573.1|4575|4572.2|4576|4573.2|4575|4572.2|4
1607385390000|2020-12-07 23:56:30|||||||||5
1607385400000|2020-12-07 23:56:40|||||||||2
1607385420000|2020-12-07 23:57:00|4574.7|4571.9|4576|4573.2|4576|4573.2|4574.4|4571.6|22
1607385440000|2020-12-07 23:57:20|4575.9|4573.1|4576|4573.2|4576|4573.2|4575.9|4573.1|1
1607385460000|2020-12-07 23:57:40|4575.9|4573.1|4576|4573.2|4576|4573.2|4575.9|4573.1|6
1607385470000|2020-12-07 23:57:50|||||||||2
1607385480000|2020-12-07 23:58:00|4575.9|4573.1|4576|4573.2|4576|4573.2|4575.9|4573.1|1
1607385490000|2020-12-07 23:58:10|||||||||1
1607385520000|2020-12-07 23:58:40|||||||||1
1607385540000|2020-12-07 23:59:00|4575.7|4572.9|4576|4573.2|4576|4573.2|4575.4|4572.6|5
1607385550000|2020-12-07 23:59:10|||||||||2
1607385560000|2020-12-07 23:59:20|4576.4|4573.6|4576.4|4573.6|4576.4|4573.6|4576.4|4573.6|3
1607385570000|2020-12-07 23:59:30|4576|4573.2|4576|4573.2|4576|4573.2|4576|4573.2|6
1607385590000|2020-12-07 23:59:50|||||||||1
1607385600000|2020-12-08 00:00:00|4575.7|4572.9|4576|4573.2|4576|4573.2|4575.7|4572.9|0
1607385620000|2020-12-08 00:00:20|4575.7|4572.9|4575.4|4572.6|4576|4573.2|4575.4|4572.6|12
1607385630000|2020-12-08 00:00:30|4575|4572.2|4575.2|4572.4|4576|4573.2|4575|4572.2|20
1607385640000|2020-12-08 00:00:40|4575.4|4572.6|4575|4572.2|4575.5|4572.7|4575|4572.2|1
1607385650000|2020-12-08 00:00:50|4574.7|4571.9|4574.7|4571.9|4574.7|4571.9|4574.7|4571.9|0
1607385660000|2020-12-08 00:01:00|4574|4571.2|4573.7|4570.9|4574|4571.2|4573.7|4570.9|28
1607385670000|2020-12-08 00:01:10|4573|4570.2|4573|4570.2|4573.7|4570.9|4573|4570.2|24
1607385680000|2020-12-08 00:01:20|4573.2|4570.4|4572.4|4569.6|4573.5|4570.7|4572.4|4569.6|17
1607385690000|2020-12-08 00:01:30|4572|4569.2|4570.7|4567.9|4572|4569.2|4570.7|4567.9|19
1607385700000|2020-12-08 00:01:40|4570.9|4568.1|4570|4567.2|4572.4|4569.6|4570|4567.2|40
1607385710000|2020-12-08 00:01:50|4569.7|4566.9|4570|4567.2|4570|4567.2|4569|4566.2|28
1607385720000|2020-12-08 00:02:00|4569.7|4566.9|4569|4566.2|4570|4567.2|4569|4566.2|16
1607385730000|2020-12-08 00:02:10|4569.2|4566.4|4569.4|4566.6|4570|4567.2|4569|4566.2|7
1607385740000|2020-12-08 00:02:20|4570|4567.2|4570|4567.2|4570.4|4567.6|4569.4|4566.6|16
1607385750000|2020-12-08 00:02:30|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|4570.4|4567.6|6
1607385760000|2020-12-08 00:02:40|||||||||2
1607385770000|2020-12-08 00:02:50|4570|4567.2|4569.9|4567.1|4570|4567.2|4569.4|4566.6|13
1607385780000|2020-12-08 00:03:00|4569.5|4566.7|4570|4567.2|4570|4567.2|4569.5|4566.7|7
1607385790000|2020-12-08 00:03:10|4570.2|4567.4|4571|4568.2|4571|4568.2|4570.2|4567.4|4
1607385800000|2020-12-08 00:03:20|4571.4|4568.6|4571|4568.2|4571.4|4568.6|4571|4568.2|0
1607385820000|2020-12-08 00:03:40|||||||||2
1607385830000|2020-12-08 00:03:50|4570.5|4567.7|4570.4|4567.6|4570.5|4567.7|4570.4|4567.6|4
1607385840000|2020-12-08 00:04:00|4570|4567.2|4569.4|4566.6|4570|4567.2|4569.4|4566.6|2
1607385850000|2020-12-08 00:04:10|4569.7|4566.9|4570|4567.2|4570|4567.2|4569.7|4566.9|7
1607385860000|2020-12-08 00:04:20|4570.4|4567.6|4570|4567.2|4570.4|4567.6|4570|4567.2|1
1607385870000|2020-12-08 00:04:30|4570.4|4567.6|4570|4567.2|4570.4|4567.6|4570|4567.2|4
1607385880000|2020-12-08 00:04:40|||||||||1
1607385890000|2020-12-08 00:04:50|4570.4|4567.6|4571|4568.2|4571|4568.2|4570.4|4567.6|10
1607385900000|2020-12-08 00:05:00|4570.5|4567.7|4570|4567.2|4570.5|4567.7|4570|4567.2|12
1607385910000|2020-12-08 00:05:10|4570.4|4567.6|4570.7|4567.9|4570.7|4567.9|4570.4|4567.6|2
1607385930000|2020-12-08 00:05:30|4571|4568.2|4571.7|4568.9|4571.7|4568.9|4571|4568.2|7
1607385940000|2020-12-08 00:05:40|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|0
1607385950000|2020-12-08 00:05:50|||||||||4
1607385960000|2020-12-08 00:06:00|4572.4|4569.6|4572.4|4569.6|4573|4570.2|4572.4|4569.6|13
1607385970000|2020-12-08 00:06:10|4572.2|4569.4|4570|4567.2|4572.2|4569.4|4570|4567.2|21
1607385980000|2020-12-08 00:06:20|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|2
1607385990000|2020-12-08 00:06:30|4570.7|4567.9|4570.2|4567.4|4570.7|4567.9|4569.9|4567.1|3
1607386000000|2020-12-08 00:06:40|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4570|4567.2|4
1607386010000|2020-12-08 00:06:50|||||||||4
1607386020000|2020-12-08 00:07:00|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|1
1607386030000|2020-12-08 00:07:10|||||||||1
1607386040000|2020-12-08 00:07:20|4570|4567.2|4571|4568.2|4571|4568.2|4570|4567.2|4
1607386050000|2020-12-08 00:07:30|4570.7|4567.9|4571.7|4568.9|4571.7|4568.9|4570.7|4567.9|7
1607386060000|2020-12-08 00:07:40|4571.5|4568.7|4571|4568.2|4571.7|4568.9|4571|4568.2|0
1607386070000|2020-12-08 00:07:50|||||||||1
1607386080000|2020-12-08 00:08:00|||||||||1
1607386090000|2020-12-08 00:08:10|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4570|4567.2|3
1607386110000|2020-12-08 00:08:30|4570.4|4567.6|4570.7|4567.9|4570.7|4567.9|4570.4|4567.6|8
1607386120000|2020-12-08 00:08:40|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|6
1607386130000|2020-12-08 00:08:50|4571.2|4568.4|4571|4568.2|4571.7|4568.9|4571|4568.2|2
1607386150000|2020-12-08 00:09:10|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|2
1607386160000|2020-12-08 00:09:20|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|8
1607386180000|2020-12-08 00:09:40|4571.4|4568.6|4571|4568.2|4571.4|4568.6|4571|4568.2|6
1607386190000|2020-12-08 00:09:50|||||||||1
1607386210000|2020-12-08 00:10:10|||||||||3
1607386230000|2020-12-08 00:10:30|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|0
1607386240000|2020-12-08 00:10:40|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|0
1607386250000|2020-12-08 00:10:50|||||||||2
1607386270000|2020-12-08 00:11:10|||||||||3
1607386280000|2020-12-08 00:11:20|4571.4|4568.6|4573|4570.2|4573|4570.2|4571.4|4568.6|7
1607386290000|2020-12-08 00:11:30|||||||||4
1607386300000|2020-12-08 00:11:40|4573.4|4570.6|4574|4571.2|4574|4571.2|4573.4|4570.6|11
1607386310000|2020-12-08 00:11:50|||||||||11
1607386320000|2020-12-08 00:12:00|||||||||4
1607386340000|2020-12-08 00:12:20|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|2
1607386350000|2020-12-08 00:12:30|4573.4|4570.6|4573|4570.2|4573.4|4570.6|4573|4570.2|1
1607386360000|2020-12-08 00:12:40|4572.7|4569.9|4572|4569.2|4572.7|4569.9|4572|4569.2|4
1607386370000|2020-12-08 00:12:50|||||||||1
1607386380000|2020-12-08 00:13:00|||||||||1
1607386400000|2020-12-08 00:13:20|||||||||5
1607386410000|2020-12-08 00:13:30|||||||||4
1607386430000|2020-12-08 00:13:50|||||||||1
1607386440000|2020-12-08 00:14:00|||||||||3
1607386450000|2020-12-08 00:14:10|4571.9|4569.1|4572|4569.2|4572|4569.2|4571.9|4569.1|0
1607386460000|2020-12-08 00:14:20|||||||||1
1607386490000|2020-12-08 00:14:50|||||||||1
1607386500000|2020-12-08 00:15:00|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|5
1607386510000|2020-12-08 00:15:10|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|4
1607386520000|2020-12-08 00:15:20|4572.5|4569.7|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|6
1607386530000|2020-12-08 00:15:30|4572|4569.2|4573|4570.2|4573|4570.2|4572|4569.2|2
1607386540000|2020-12-08 00:15:40|||||||||1
1607386550000|2020-12-08 00:15:50|||||||||4
1607386580000|2020-12-08 00:16:20|||||||||3
1607386590000|2020-12-08 00:16:30|4572.4|4569.6|4572|4569.2|4572.4|4569.6|4572|4569.2|1
1607386600000|2020-12-08 00:16:40|||||||||1
1607386610000|2020-12-08 00:16:50|||||||||1
1607386620000|2020-12-08 00:17:00|4573|4570.2|4573|4570.2|4573.4|4570.6|4573|4570.2|10
1607386630000|2020-12-08 00:17:10|||||||||1
1607386640000|2020-12-08 00:17:20|4573.4|4570.6|4574|4571.2|4574.2|4571.4|4573.4|4570.6|10
1607386670000|2020-12-08 00:17:50|4573.7|4570.9|4573|4570.2|4573.7|4570.9|4573|4570.2|6
1607386680000|2020-12-08 00:18:00|4572.2|4569.4|4572|4569.2|4572.5|4569.7|4572|4569.2|13
1607386700000|2020-12-08 00:18:20|||||||||3
1607386730000|2020-12-08 00:18:50|||||||||1
1607386750000|2020-12-08 00:19:10|4573|4570.2|4573|4570.2|4573|4570.2|4573|4570.2|10
1607386760000|2020-12-08 00:19:20|4572.2|4569.4|4572|4569.2|4572.2|4569.4|4572|4569.2|5
1607386770000|2020-12-08 00:19:30|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|2
1607386780000|2020-12-08 00:19:40|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|0
1607386790000|2020-12-08 00:19:50|4573|4570.2|4572.2|4569.4|4573|4570.2|4572|4569.2|3
1607386800000|2020-12-08 00:20:00|4572|4569.2|4572|4569.2|4572.7|4569.9|4572|4569.2|7
1607386850000|2020-12-08 00:20:50|||||||||1
1607386880000|2020-12-08 00:21:20|||||||||3
1607386890000|2020-12-08 00:21:30|4571.9|4569.1|4572|4569.2|4572|4569.2|4571.4|4568.6|8
1607386930000|2020-12-08 00:22:10|||||||||1
1607386940000|2020-12-08 00:22:20|||||||||4
1607386970000|2020-12-08 00:22:50|||||||||3
1607386980000|2020-12-08 00:23:00|||||||||1
1607387000000|2020-12-08 00:23:20|||||||||1
1607387010000|2020-12-08 00:23:30|4572.4|4569.6|4573|4570.2|4573|4570.2|4572.4|4569.6|12
1607387020000|2020-12-08 00:23:40|||||||||4
1607387030000|2020-12-08 00:23:50|||||||||1
1607387040000|2020-12-08 00:24:00|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|3
1607387050000|2020-12-08 00:24:10|||||||||1
1607387060000|2020-12-08 00:24:20|||||||||1
1607387070000|2020-12-08 00:24:30|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|1
1607387100000|2020-12-08 00:25:00|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|6
1607387110000|2020-12-08 00:25:10|||||||||3
1607387140000|2020-12-08 00:25:40|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.4|4569.6|12
1607387150000|2020-12-08 00:25:50|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.4|4569.6|5
1607387160000|2020-12-08 00:26:00|4572.9|4570.1|4572.9|4570.1|4573|4570.2|4572.4|4569.6|3
1607387170000|2020-12-08 00:26:10|4573|4570.2|4572.9|4570.1|4573|4570.2|4572.4|4569.6|2
1607387180000|2020-12-08 00:26:20|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572|4569.2|1
1607387190000|2020-12-08 00:26:30|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|0
1607387200000|2020-12-08 00:26:40|||||||||1
1607387260000|2020-12-08 00:27:40|||||||||1
1607387300000|2020-12-08 00:28:20|4572.7|4569.9|4572|4569.2|4573|4570.2|4572|4569.2|9
1607387320000|2020-12-08 00:28:40|4572.4|4569.6|4572|4569.2|4573|4570.2|4572|4569.2|7
1607387330000|2020-12-08 00:28:50|||||||||4
1607387340000|2020-12-08 00:29:00|4571|4568.2|4572|4569.2|4572|4569.2|4571|4568.2|8
1607387360000|2020-12-08 00:29:20|4571|4568.2|4571|4568.2|4571.7|4568.9|4571|4568.2|3
1607387370000|2020-12-08 00:29:30|4571.4|4568.6|4571.7|4568.9|4571.7|4568.9|4571.2|4568.4|0
1607387380000|2020-12-08 00:29:40|4571.5|4568.7|4571.7|4568.9|4571.7|4568.9|4571|4568.2|2
1607387390000|2020-12-08 00:29:50|||||||||2
1607387400000|2020-12-08 00:30:00|4571.5|4568.7|4572|4569.2|4572|4569.2|4571.5|4568.7|2
1607387430000|2020-12-08 00:30:30|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|3
1607387440000|2020-12-08 00:30:40|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|2
1607387460000|2020-12-08 00:31:00|4573|4570.2|4573|4570.2|4573|4570.2|4573|4570.2|2
1607387480000|2020-12-08 00:31:20|4573.4|4570.6|4572|4569.2|4574|4571.2|4572|4569.2|22
1607387490000|2020-12-08 00:31:30|4573|4570.2|4572|4569.2|4573|4570.2|4572|4569.2|9
1607387500000|2020-12-08 00:31:40|4572.4|4569.6|4572|4569.2|4573|4570.2|4572|4569.2|6
1607387520000|2020-12-08 00:32:00|4572.4|4569.6|4572|4569.2|4572.4|4569.6|4572|4569.2|2
1607387540000|2020-12-08 00:32:20|4572.5|4569.7|4573|4570.2|4573|4570.2|4572|4569.2|9
1607387550000|2020-12-08 00:32:30|||||||||1
1607387560000|2020-12-08 00:32:40|||||||||2
1607387570000|2020-12-08 00:32:50|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|1
1607387580000|2020-12-08 00:33:00|4573|4570.2|4573|4570.2|4573|4570.2|4573|4570.2|0
1607387590000|2020-12-08 00:33:10|||||||||3
1607387600000|2020-12-08 00:33:20|||||||||1
1607387610000|2020-12-08 00:33:30|||||||||1
1607387630000|2020-12-08 00:33:50|||||||||1
1607387640000|2020-12-08 00:34:00|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|0
1607387650000|2020-12-08 00:34:10|||||||||2
1607387660000|2020-12-08 00:34:20|4573.9|4571.1|4574|4571.2|4574|4571.2|4573.9|4571.1|2
1607387680000|2020-12-08 00:34:40|||||||||5
1607387690000|2020-12-08 00:34:50|||||||||1
1607387700000|2020-12-08 00:35:00|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|1
1607387710000|2020-12-08 00:35:10|4574|4571.2|4573|4570.2|4574|4571.2|4573|4570.2|8
1607387720000|2020-12-08 00:35:20|4573.2|4570.4|4573|4570.2|4573.2|4570.4|4573|4570.2|4
1607387730000|2020-12-08 00:35:30|||||||||1
1607387790000|2020-12-08 00:36:30|||||||||2
1607387810000|2020-12-08 00:36:50|||||||||3
1607387820000|2020-12-08 00:37:00|||||||||3
1607387850000|2020-12-08 00:37:30|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|6
1607387870000|2020-12-08 00:37:50|||||||||1
1607387910000|2020-12-08 00:38:30|||||||||2
1607387920000|2020-12-08 00:38:40|||||||||1
1607387930000|2020-12-08 00:38:50|||||||||1
1607387940000|2020-12-08 00:39:00|||||||||1
1607387950000|2020-12-08 00:39:10|4571.7|4568.9|4571.4|4568.6|4571.7|4568.9|4571.4|4568.6|12
1607387960000|2020-12-08 00:39:20|||||||||1
1607387970000|2020-12-08 00:39:30|||||||||4
1607388010000|2020-12-08 00:40:10|||||||||1
1607388020000|2020-12-08 00:40:20|||||||||2
1607388030000|2020-12-08 00:40:30|4571.7|4568.9|4572|4569.2|4572|4569.2|4571.7|4568.9|5
1607388050000|2020-12-08 00:40:50|||||||||1
1607388060000|2020-12-08 00:41:00|||||||||1
1607388070000|2020-12-08 00:41:10|4571.9|4569.1|4572|4569.2|4572|4569.2|4571.9|4569.1|7
1607388080000|2020-12-08 00:41:20|4571.9|4569.1|4571.9|4569.1|4572|4569.2|4571.9|4569.1|2
1607388090000|2020-12-08 00:41:30|4571.7|4568.9|4572|4569.2|4572|4569.2|4571.4|4568.6|5
1607388100000|2020-12-08 00:41:40|||||||||1
1607388120000|2020-12-08 00:42:00|||||||||1
1607388130000|2020-12-08 00:42:10|||||||||1
1607388140000|2020-12-08 00:42:20|||||||||3
1607388150000|2020-12-08 00:42:30|||||||||1
1607388160000|2020-12-08 00:42:40|4571.9|4569.1|4572|4569.2|4572|4569.2|4571.9|4569.1|5
1607388170000|2020-12-08 00:42:50|4571.9|4569.1|4572|4569.2|4572|4569.2|4571.9|4569.1|3
1607388180000|2020-12-08 00:43:00|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|1
1607388200000|2020-12-08 00:43:20|4572.5|4569.7|4573|4570.2|4573|4570.2|4572.4|4569.6|12
1607388220000|2020-12-08 00:43:40|4572.9|4570.1|4572.4|4569.6|4572.9|4570.1|4572.4|4569.6|4
1607388230000|2020-12-08 00:43:50|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|1
1607388280000|2020-12-08 00:44:40|||||||||1
1607388290000|2020-12-08 00:44:50|||||||||1
1607388320000|2020-12-08 00:45:20|||||||||1
1607388330000|2020-12-08 00:45:30|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|3
1607388340000|2020-12-08 00:45:40|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|2
1607388370000|2020-12-08 00:46:10|4572.7|4569.9|4572|4569.2|4572.7|4569.9|4572|4569.2|1
1607388390000|2020-12-08 00:46:30|4572.4|4569.6|4573|4570.2|4573|4570.2|4572.4|4569.6|5
1607388430000|2020-12-08 00:47:10|4572.4|4569.6|4572|4569.2|4572.4|4569.6|4572|4569.2|3
1607388460000|2020-12-08 00:47:40|4572.4|4569.6|4573|4570.2|4573|4570.2|4572.4|4569.6|5
1607388480000|2020-12-08 00:48:00|||||||||2
1607388500000|2020-12-08 00:48:20|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.4|4569.6|5
1607388520000|2020-12-08 00:48:40|||||||||2
1607388570000|2020-12-08 00:49:30|||||||||1
1607388580000|2020-12-08 00:49:40|4573.4|4570.6|4574|4571.2|4574|4571.2|4573.4|4570.6|6
1607388590000|2020-12-08 00:49:50|||||||||2
1607388600000|2020-12-08 00:50:00|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|5
1607388610000|2020-12-08 00:50:10|||||||||1
1607388620000|2020-12-08 00:50:20|||||||||1
1607388630000|2020-12-08 00:50:30|||||||||1
1607388640000|2020-12-08 00:50:40|4573.7|4570.9|4573|4570.2|4574|4571.2|4573|4570.2|5
1607388690000|2020-12-08 00:51:30|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|5
1607388700000|2020-12-08 00:51:40|||||||||1
1607388710000|2020-12-08 00:51:50|4572.5|4569.7|4572.4|4569.6|4572.9|4570.1|4572.4|4569.6|135
1607388740000|2020-12-08 00:52:20|||||||||1
1607388750000|2020-12-08 00:52:30|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|1
1607388770000|2020-12-08 00:52:50|||||||||4
1607388780000|2020-12-08 00:53:00|4571.9|4569.1|4572|4569.2|4572|4569.2|4571.4|4568.6|6
1607388790000|2020-12-08 00:53:10|4571.9|4569.1|4571.4|4568.6|4571.9|4569.1|4571.4|4568.6|3
1607388800000|2020-12-08 00:53:20|4571.7|4568.9|4571.4|4568.6|4571.9|4569.1|4571.4|4568.6|1
1607388810000|2020-12-08 00:53:30|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|2
1607388840000|2020-12-08 00:54:00|4570.4|4567.6|4570.7|4567.9|4570.7|4567.9|4570.4|4567.6|15
1607388850000|2020-12-08 00:54:10|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|4
1607388870000|2020-12-08 00:54:30|||||||||2
1607388880000|2020-12-08 00:54:40|||||||||3
1607388890000|2020-12-08 00:54:50|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|0
1607388910000|2020-12-08 00:55:10|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|1
1607388920000|2020-12-08 00:55:20|4571.9|4569.1|4571.6|4568.8|4572.1|4569.3|4571.1|4568.3|5
1607388930000|2020-12-08 00:55:30|4571.1|4568.3|4571.1|4568.3|4571.6|4568.8|4571.1|4568.3|1
1607388940000|2020-12-08 00:55:40|4571.2|4568.4|4571.1|4568.3|4571.2|4568.4|4571.1|4568.3|6
1607388950000|2020-12-08 00:55:50|||||||||1
1607388960000|2020-12-08 00:56:00|||||||||1
1607389000000|2020-12-08 00:56:40|||||||||1
1607389010000|2020-12-08 00:56:50|||||||||4
1607389020000|2020-12-08 00:57:00|4570.7|4567.9|4570.4|4567.6|4570.7|4567.9|4570.4|4567.6|0
1607389030000|2020-12-08 00:57:10|||||||||4
1607389050000|2020-12-08 00:57:30|||||||||1
1607389070000|2020-12-08 00:57:50|||||||||2
1607389100000|2020-12-08 00:58:20|||||||||2
1607389120000|2020-12-08 00:58:40|||||||||1
1607389130000|2020-12-08 00:58:50|||||||||4
1607389140000|2020-12-08 00:59:00|4570.6|4567.8|4571.1|4568.3|4571.1|4568.3|4570.6|4567.8|6
1607389170000|2020-12-08 00:59:30|||||||||4
1607389180000|2020-12-08 00:59:40|4571.4|4568.6|4572.1|4569.3|4573.1|4570.3|4571.4|4568.6|22
1607389190000|2020-12-08 00:59:50|4572.7|4569.9|4572.1|4569.3|4573.1|4570.3|4572.1|4569.3|6
1607389200000|2020-12-08 01:00:00|4572.4|4569.6|4575.1|4572.3|4576.4|4573.6|4569.1|4566.3|162
1607389210000|2020-12-08 01:00:10|4574.6|4571.8|4580.1|4577.3|4580.1|4577.3|4574.4|4571.6|92
1607389220000|2020-12-08 01:00:20|4579.7|4576.9|4577.1|4574.3|4579.7|4576.9|4576.4|4573.6|39
1607389230000|2020-12-08 01:00:30|4577.2|4574.4|4577.4|4574.6|4577.7|4574.9|4577.1|4574.3|10
1607389240000|2020-12-08 01:00:40|4578.1|4575.3|4579.1|4576.3|4580.4|4577.6|4578.1|4575.3|41
1607389250000|2020-12-08 01:00:50|4578.9|4576.1|4580.1|4577.3|4580.6|4577.8|4578.4|4575.6|37
1607389260000|2020-12-08 01:01:00|4580.4|4577.6|4577.4|4574.6|4581.1|4578.3|4577.4|4574.6|25
1607389270000|2020-12-08 01:01:10|4576.7|4573.9|4574.4|4571.6|4577.1|4574.3|4573.1|4570.3|71
1607389280000|2020-12-08 01:01:20|4574.1|4571.3|4578.1|4575.3|4578.1|4575.3|4574.1|4571.3|27
1607389290000|2020-12-08 01:01:30|4578.4|4575.6|4578.4|4575.6|4579.2|4576.4|4578.4|4575.6|26
1607389300000|2020-12-08 01:01:40|4578.6|4575.8|4580.4|4577.6|4580.7|4577.9|4578.1|4575.3|39
1607389310000|2020-12-08 01:01:50|4580.1|4577.3|4581.1|4578.3|4581.1|4578.3|4580.1|4577.3|15
1607389320000|2020-12-08 01:02:00|4581.2|4578.4|4581.1|4578.3|4582.1|4579.3|4581.1|4578.3|36
1607389330000|2020-12-08 01:02:10|4580.1|4577.3|4581.4|4578.6|4581.4|4578.6|4580.1|4577.3|9
1607389340000|2020-12-08 01:02:20|4581.6|4578.8|4580.1|4577.3|4582.1|4579.3|4580.1|4577.3|40
1607389350000|2020-12-08 01:02:30|4580.7|4577.9|4581.6|4578.8|4581.7|4578.9|4580.1|4577.3|19
1607389360000|2020-12-08 01:02:40|4581.4|4578.6|4581.1|4578.3|4581.7|4578.9|4581.1|4578.3|5
1607389370000|2020-12-08 01:02:50|4581.7|4578.9|4581.1|4578.3|4581.7|4578.9|4581.1|4578.3|4
1607389380000|2020-12-08 01:03:00|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.6|4577.8|12
1607389390000|2020-12-08 01:03:10|4580.6|4577.8|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|14
1607389400000|2020-12-08 01:03:20|4580.6|4577.8|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|10
1607389410000|2020-12-08 01:03:30|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|4580.1|4577.3|9
1607389420000|2020-12-08 01:03:40|||||||||1
1607389430000|2020-12-08 01:03:50|4581.4|4578.6|4581.2|4578.4|4581.7|4578.9|4581.1|4578.3|10
1607389440000|2020-12-08 01:04:00|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|4580.7|4577.9|6
1607389450000|2020-12-08 01:04:10|||||||||5
1607389460000|2020-12-08 01:04:20|||||||||2
1607389470000|2020-12-08 01:04:30|4580.1|4577.3|4579.1|4576.3|4580.1|4577.3|4578.1|4575.3|37
1607389480000|2020-12-08 01:04:40|4579.2|4576.4|4579.2|4576.4|4579.6|4576.8|4579.1|4576.3|3
1607389490000|2020-12-08 01:04:50|4579.1|4576.3|4580.1|4577.3|4580.1|4577.3|4579.1|4576.3|1
1607389500000|2020-12-08 01:05:00|4580.7|4577.9|4580.1|4577.3|4581.7|4578.9|4580.1|4577.3|30
1607389510000|2020-12-08 01:05:10|4580.4|4577.6|4580.2|4577.4|4580.7|4577.9|4580.1|4577.3|4
1607389520000|2020-12-08 01:05:20|4580.7|4577.9|4580.1|4577.3|4580.7|4577.9|4580.1|4577.3|7
1607389530000|2020-12-08 01:05:30|4579.7|4576.9|4580.1|4577.3|4580.1|4577.3|4579.1|4576.3|8
1607389540000|2020-12-08 01:05:40|4580.6|4577.8|4580.1|4577.3|4581.1|4578.3|4580.1|4577.3|9
1607389550000|2020-12-08 01:05:50|||||||||3
1607389560000|2020-12-08 01:06:00|4579.7|4576.9|4578.7|4575.9|4580.1|4577.3|4578.7|4575.9|9
1607389570000|2020-12-08 01:06:10|4579.1|4576.3|4579.2|4576.4|4580.1|4577.3|4579.1|4576.3|4
1607389580000|2020-12-08 01:06:20|4579.1|4576.3|4580.1|4577.3|4580.1|4577.3|4579.1|4576.3|3
1607389590000|2020-12-08 01:06:30|4580.7|4577.9|4580.7|4577.9|4581.1|4578.3|4580.7|4577.9|4
1607389600000|2020-12-08 01:06:40|4580.6|4577.8|4580.1|4577.3|4580.6|4577.8|4580.1|4577.3|3
1607389610000|2020-12-08 01:06:50|4580.4|4577.6|4580.1|4577.3|4580.4|4577.6|4580.1|4577.3|8
1607389620000|2020-12-08 01:07:00|4580.2|4577.4|4579.1|4576.3|4580.7|4577.9|4579.1|4576.3|13
1607389630000|2020-12-08 01:07:10|4579.4|4576.6|4578.7|4575.9|4580.1|4577.3|4578.7|4575.9|8
1607389640000|2020-12-08 01:07:20|4579.1|4576.3|4580.1|4577.3|4580.1|4577.3|4579.1|4576.3|13
1607389650000|2020-12-08 01:07:30|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|9
1607389660000|2020-12-08 01:07:40|4579.2|4576.4|4579.1|4576.3|4580.1|4577.3|4578.1|4575.3|28
1607389670000|2020-12-08 01:07:50|4578.7|4575.9|4577.1|4574.3|4578.7|4575.9|4577.1|4574.3|29
1607389680000|2020-12-08 01:08:00|4577.4|4574.6|4576.1|4573.3|4577.7|4574.9|4576.1|4573.3|13
1607389690000|2020-12-08 01:08:10|||||||||5
1607389700000|2020-12-08 01:08:20|4575.4|4572.6|4574.1|4571.3|4575.4|4572.6|4574.1|4571.3|48
1607389710000|2020-12-08 01:08:30|4574.7|4571.9|4574.1|4571.3|4574.7|4571.9|4574.1|4571.3|11
1607389720000|2020-12-08 01:08:40|4574.2|4571.4|4574.1|4571.3|4574.4|4571.6|4574.1|4571.3|8
1607389730000|2020-12-08 01:08:50|4573.7|4570.9|4574.1|4571.3|4574.7|4571.9|4573.7|4570.9|58
1607389740000|2020-12-08 01:09:00|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4574.1|4571.3|11
1607389750000|2020-12-08 01:09:10|4575.1|4572.3|4575.1|4572.3|4575.1|4572.3|4574.7|4571.9|6
1607389760000|2020-12-08 01:09:20|4575.2|4572.4|4574.7|4571.9|4575.2|4572.4|4574.7|4571.9|7
1607389770000|2020-12-08 01:09:30|4574.6|4571.8|4574.7|4571.9|4574.7|4571.9|4574.6|4571.8|11
1607389780000|2020-12-08 01:09:40|4574.1|4571.3|4574.1|4571.3|4574.2|4571.4|4574.1|4571.3|6
1607389790000|2020-12-08 01:09:50|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4574.1|4571.3|73
1607389800000|2020-12-08 01:10:00|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4574.1|4571.3|7
1607389810000|2020-12-08 01:10:10|4574.2|4571.4|4574.1|4571.3|4574.2|4571.4|4573.7|4570.9|7
1607389820000|2020-12-08 01:10:20|4574.7|4571.9|4574.2|4571.4|4574.7|4571.9|4573.7|4570.9|45
1607389830000|2020-12-08 01:10:30|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4574.1|4571.3|1
1607389840000|2020-12-08 01:10:40|4575.1|4572.3|4574.7|4571.9|4575.1|4572.3|4574.7|4571.9|0
1607389850000|2020-12-08 01:10:50|4574.1|4571.3|4574.1|4571.3|4574.1|4571.3|4574.1|4571.3|1
1607389860000|2020-12-08 01:11:00|4573.7|4570.9|4574.1|4571.3|4574.1|4571.3|4573.7|4570.9|34
1607389870000|2020-12-08 01:11:10|4574.7|4571.9|4574.7|4571.9|4574.7|4571.9|4574.1|4571.3|18
1607389880000|2020-12-08 01:11:20|4575.1|4572.3|4574.7|4571.9|4575.1|4572.3|4574.7|4571.9|7
1607389890000|2020-12-08 01:11:30|4575.1|4572.3|4575.1|4572.3|4575.1|4572.3|4575.1|4572.3|0
1607389900000|2020-12-08 01:11:40|4574.7|4571.9|4575.1|4572.3|4576.1|4573.3|4574.7|4571.9|18
1607389910000|2020-12-08 01:11:50|4574.7|4571.9|4574.7|4571.9|4575.1|4572.3|4574.7|4571.9|1
1607389920000|2020-12-08 01:12:00|4575.1|4572.3|4575.1|4572.3|4575.1|4572.3|4574.2|4571.4|12
1607389930000|2020-12-08 01:12:10|4574.7|4571.9|4575.1|4572.3|4575.1|4572.3|4574.7|4571.9|4
1607389940000|2020-12-08 01:12:20|||||||||3
1607389950000|2020-12-08 01:12:30|||||||||1
1607389980000|2020-12-08 01:13:00|4574.9|4572.1|4574.1|4571.3|4574.9|4572.1|4574.1|4571.3|12
1607389990000|2020-12-08 01:13:10|4574.2|4571.4|4574.1|4571.3|4574.2|4571.4|4574.1|4571.3|1
1607390000000|2020-12-08 01:13:20|4574.2|4571.4|4574.7|4571.9|4574.7|4571.9|4574.2|4571.4|1
1607390010000|2020-12-08 01:13:30|4574.2|4571.4|4574.1|4571.3|4574.2|4571.4|4574.1|4571.3|3
1607390020000|2020-12-08 01:13:40|||||||||1
1607390030000|2020-12-08 01:13:50|4574.2|4571.4|4574.7|4571.9|4574.7|4571.9|4574.2|4571.4|3
1607390040000|2020-12-08 01:14:00|4574.4|4571.6|4574.1|4571.3|4574.7|4571.9|4574.1|4571.3|3
1607390060000|2020-12-08 01:14:20|4573.7|4570.9|4575.1|4572.3|4575.1|4572.3|4573.7|4570.9|35
1607390070000|2020-12-08 01:14:30|4574.7|4571.9|4574.1|4571.3|4574.7|4571.9|4574.1|4571.3|7
1607390080000|2020-12-08 01:14:40|4573.7|4570.9|4573.7|4570.9|4574.1|4571.3|4573.7|4570.9|0
1607390090000|2020-12-08 01:14:50|4574.1|4571.3|4571.7|4568.9|4574.1|4571.3|4571.7|4568.9|44
1607390100000|2020-12-08 01:15:00|4570.6|4567.8|4569.1|4566.3|4570.6|4567.8|4567.7|4564.9|124
1607390110000|2020-12-08 01:15:10|4568.7|4565.9|4570.7|4567.9|4570.7|4567.9|4568.7|4565.9|19
1607390120000|2020-12-08 01:15:20|4571.1|4568.3|4572.1|4569.3|4572.1|4569.3|4570.7|4567.9|12
1607390130000|2020-12-08 01:15:30|4571.7|4568.9|4572.1|4569.3|4572.1|4569.3|4570.7|4567.9|13
1607390140000|2020-12-08 01:15:40|||||||||1
1607390150000|2020-12-08 01:15:50|4572.2|4569.4|4572.1|4569.3|4572.2|4569.4|4572.1|4569.3|8
1607390160000|2020-12-08 01:16:00|4572.2|4569.4|4573.1|4570.3|4573.1|4570.3|4572.1|4569.3|7
1607390170000|2020-12-08 01:16:10|4572.7|4569.9|4571.7|4568.9|4572.7|4569.9|4571.7|4568.9|3
1607390180000|2020-12-08 01:16:20|4572.4|4569.6|4574.1|4571.3|4574.1|4571.3|4572.1|4569.3|16
1607390190000|2020-12-08 01:16:30|4573.9|4571.1|4573.7|4570.9|4573.9|4571.1|4573.1|4570.3|3
1607390200000|2020-12-08 01:16:40|4573.6|4570.8|4575.1|4572.3|4575.1|4572.3|4573.6|4570.8|4
1607390210000|2020-12-08 01:16:50|4574.4|4571.6|4575.1|4572.3|4575.1|4572.3|4574.2|4571.4|9
1607390220000|2020-12-08 01:17:00|4575.4|4572.6|4575.1|4572.3|4576.1|4573.3|4574.1|4571.3|73
1607390230000|2020-12-08 01:17:10|||||||||1
1607390240000|2020-12-08 01:17:20|4575.2|4572.4|4576.1|4573.3|4576.1|4573.3|4575.2|4572.4|7
1607390250000|2020-12-08 01:17:30|||||||||2
1607390260000|2020-12-08 01:17:40|||||||||1
1607390270000|2020-12-08 01:17:50|4575.7|4572.9|4575.1|4572.3|4576.1|4573.3|4575.1|4572.3|12
1607390280000|2020-12-08 01:18:00|4574.2|4571.4|4574.1|4571.3|4575.1|4572.3|4572.1|4569.3|42
1607390290000|2020-12-08 01:18:10|4573.9|4571.1|4574.1|4571.3|4574.1|4571.3|4573.9|4571.1|7
1607390300000|2020-12-08 01:18:20|4574.4|4571.6|4574.1|4571.3|4574.4|4571.6|4573.4|4570.6|18
1607390310000|2020-12-08 01:18:30|4573.9|4571.1|4574.1|4571.3|4574.1|4571.3|4573.9|4571.1|5
1607390320000|2020-12-08 01:18:40|4573.9|4571.1|4574.1|4571.3|4574.1|4571.3|4573.9|4571.1|1
1607390340000|2020-12-08 01:19:00|4573.7|4570.9|4571.1|4568.3|4573.7|4570.9|4571.1|4568.3|7
1607390350000|2020-12-08 01:19:10|4571.4|4568.6|4572.1|4569.3|4572.1|4569.3|4571.4|4568.6|5
1607390360000|2020-12-08 01:19:20|4571.9|4569.1|4572.4|4569.6|4573.1|4570.3|4571.9|4569.1|14
1607390370000|2020-12-08 01:19:30|4572.6|4569.8|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|9
1607390380000|2020-12-08 01:19:40|4572.1|4569.3|4571.4|4568.6|4572.1|4569.3|4571.4|4568.6|3
1607390390000|2020-12-08 01:19:50|4571.6|4568.8|4571.9|4569.1|4572.1|4569.3|4571.4|4568.6|4
1607390400000|2020-12-08 01:20:00|4572.1|4569.3|4569|4565|4572.1|4569.3|4568.7|4565|45
1607390410000|2020-12-08 01:20:10|4568|4565.2|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|51
1607390420000|2020-12-08 01:20:20|4567.7|4564.9|4567.1|4564.3|4568.1|4565.3|4567.1|4564.3|13
1607390430000|2020-12-08 01:20:30|4566.9|4564.1|4567.1|4564.3|4567.1|4564.3|4566.6|4563.8|13
1607390440000|2020-12-08 01:20:40|4567.4|4564.6|4565.1|4562.3|4568.1|4565.3|4563.7|4560.9|82
1607390450000|2020-12-08 01:20:50|4565.6|4562.8|4564.7|4561.9|4565.6|4562.8|4564.7|4561.9|19
1607390460000|2020-12-08 01:21:00|4565.1|4562.3|4565.1|4562.3|4565.7|4562.9|4564.7|4561.9|16
1607390470000|2020-12-08 01:21:10|4565.4|4562.6|4565.1|4562.3|4566.1|4563.3|4564.7|4561.9|25
1607390480000|2020-12-08 01:21:20|4565.4|4562.6|4565.4|4562.6|4565.4|4562.6|4565.1|4562.3|11
1607390490000|2020-12-08 01:21:30|4566.1|4563.3|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|11
1607390500000|2020-12-08 01:21:40|4567.4|4564.6|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|7
1607390510000|2020-12-08 01:21:50|4567.9|4565.1|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|9
1607390520000|2020-12-08 01:22:00|4567.7|4564.9|4567.1|4564.3|4567.7|4564.9|4566.2|4563.4|6
1607390530000|2020-12-08 01:22:10|4568.1|4565.3|4568.1|4565.3|4568.1|4565.3|4568.1|4565.3|7
1607390540000|2020-12-08 01:22:20|||||||||1
1607390550000|2020-12-08 01:22:30|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|10
1607390560000|2020-12-08 01:22:40|4568.4|4565.6|4568.1|4565.3|4569.1|4566.3|4568.1|4565.3|7
1607390570000|2020-12-08 01:22:50|4568.4|4565.6|4569.1|4566.3|4569.1|4566.3|4568.4|4565.6|3
1607390580000|2020-12-08 01:23:00|4570.1|4567.3|4570.1|4567.3|4570.1|4567.3|4569.4|4566.6|20
1607390590000|2020-12-08 01:23:10|4569.7|4566.9|4569.1|4566.3|4569.7|4566.9|4568.1|4565.3|16
1607390600000|2020-12-08 01:23:20|4568.9|4566.1|4568.1|4565.3|4569.1|4566.3|4567.4|4564.6|21
1607390610000|2020-12-08 01:23:30|4567.7|4564.9|4567.4|4564.6|4567.7|4564.9|4566.4|4563.6|32
1607390620000|2020-12-08 01:23:40|4567.1|4564.3|4567.1|4564.3|4567.1|4564.3|4567.1|4564.3|2
1607390630000|2020-12-08 01:23:50|4567.6|4564.8|4567.4|4564.6|4567.6|4564.8|4567.4|4564.6|0
1607390640000|2020-12-08 01:24:00|4567.1|4564.3|4568.1|4565.3|4568.4|4565.6|4567.1|4564.3|2
1607390650000|2020-12-08 01:24:10|||||||||2
1607390660000|2020-12-08 01:24:20|4568.4|4565.6|4569.1|4566.3|4569.1|4566.3|4568.4|4565.6|13
1607390670000|2020-12-08 01:24:30|4569.4|4566.6|4569.1|4566.3|4569.4|4566.6|4569.1|4566.3|21
1607390680000|2020-12-08 01:24:40|4568.7|4565.9|4567.1|4564.3|4568.7|4565.9|4566.1|4563.3|19
1607390690000|2020-12-08 01:24:50|4566.7|4563.9|4566.1|4563.3|4566.7|4563.9|4566.1|4563.3|2
1607390700000|2020-12-08 01:25:00|4566.4|4563.6|4566.1|4563.3|4566.4|4563.6|4566.1|4563.3|4
1607390730000|2020-12-08 01:25:30|4565.7|4562.9|4565.6|4562.8|4565.9|4563.1|4565.1|4562.3|15
1607390740000|2020-12-08 01:25:40|4566.1|4563.3|4566.1|4563.3|4566.1|4563.3|4565.4|4562.6|5
1607390750000|2020-12-08 01:25:50|4566.4|4563.6|4567.1|4564.3|4567.1|4564.3|4566.4|4563.6|6
1607390760000|2020-12-08 01:26:00|4567.2|4564.4|4568.1|4565.3|4568.1|4565.3|4567.2|4564.4|4
1607390780000|2020-12-08 01:26:20|4567.7|4564.9|4566.7|4563.9|4567.7|4564.9|4566.1|4563.3|9
1607390790000|2020-12-08 01:26:30|4567.1|4564.3|4567.1|4564.3|4567.1|4564.3|4566.6|4563.8|2
1607390800000|2020-12-08 01:26:40|4566.9|4564.1|4567.1|4564.3|4567.1|4564.3|4566.6|4563.8|1
1607390810000|2020-12-08 01:26:50|4567.2|4564.4|4568.1|4565.3|4568.1|4565.3|4567.2|4564.4|2
1607390820000|2020-12-08 01:27:00|4569.1|4566.3|4569.6|4566.8|4569.7|4566.9|4569.1|4566.3|8
1607390830000|2020-12-08 01:27:10|4569.7|4566.9|4570.1|4567.3|4570.1|4567.3|4569.7|4566.9|4
1607390840000|2020-12-08 01:27:20|4570.6|4567.8|4570.1|4567.3|4570.6|4567.8|4570.1|4567.3|4
1607390850000|2020-12-08 01:27:30|4570.4|4567.6|4568.1|4565.3|4571.1|4568.3|4568.1|4565.3|17
1607390860000|2020-12-08 01:27:40|4567.7|4564.9|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|8
1607390870000|2020-12-08 01:27:50|||||||||1
1607390880000|2020-12-08 01:28:00|4567.7|4564.9|4568.1|4565.3|4568.1|4565.3|4567.4|4564.6|6
1607390890000|2020-12-08 01:28:10|4567.9|4565.1|4568.1|4565.3|4568.1|4565.3|4567.9|4565.1|2
1607390920000|2020-12-08 01:28:40|4568.4|4565.6|4569.1|4566.3|4569.4|4566.6|4568.1|4565.3|20
1607390930000|2020-12-08 01:28:50|4568.7|4565.9|4567.1|4564.3|4569.1|4566.3|4567.1|4564.3|10
1607390940000|2020-12-08 01:29:00|||||||||2
1607390950000|2020-12-08 01:29:10|4566.4|4563.6|4565.4|4562.6|4566.4|4563.6|4565.1|4562.3|26
1607390960000|2020-12-08 01:29:20|4565.1|4562.3|4566.1|4563.3|4566.1|4563.3|4565.1|4562.3|7
1607390970000|2020-12-08 01:29:30|||||||||1
1607390980000|2020-12-08 01:29:40|||||||||4
1607390990000|2020-12-08 01:29:50|||||||||2
1607391000000|2020-12-08 01:30:00|4567.1|4564.3|4566.1|4563.3|4567.1|4564.3|4565.7|4562.9|3
1607391010000|2020-12-08 01:30:10|||||||||5
1607391020000|2020-12-08 01:30:20|4566.4|4563.6|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|6
1607391030000|2020-12-08 01:30:30|4566.9|4564.1|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|4
1607391040000|2020-12-08 01:30:40|||||||||2
1607391050000|2020-12-08 01:30:50|4567.4|4564.6|4568.1|4565.3|4568.1|4565.3|4567.2|4564.4|9
1607391060000|2020-12-08 01:31:00|4567.1|4564.3|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|15
1607391070000|2020-12-08 01:31:10|||||||||17
1607391090000|2020-12-08 01:31:30|4567.4|4564.6|4567.1|4564.3|4567.4|4564.6|4567.1|4564.3|5
1607391100000|2020-12-08 01:31:40|4566.4|4563.6|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|13
1607391110000|2020-12-08 01:31:50|4567.6|4564.8|4568.1|4565.3|4568.1|4565.3|4567.6|4564.8|2
1607391120000|2020-12-08 01:32:00|4568.4|4565.6|4569.1|4566.3|4569.1|4566.3|4568.4|4565.6|6
1607391130000|2020-12-08 01:32:10|4568.4|4565.6|4569.6|4566.8|4570.1|4567.3|4568.4|4565.6|10
1607391140000|2020-12-08 01:32:20|4570.1|4567.3|4570.1|4567.3|4570.1|4567.3|4569.4|4566.6|5
1607391150000|2020-12-08 01:32:30|4569.7|4566.9|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|5
1607391160000|2020-12-08 01:32:40|4569.2|4566.4|4569.1|4566.3|4569.9|4567.1|4569.1|4566.3|6
1607391170000|2020-12-08 01:32:50|4569.4|4566.6|4569.1|4566.3|4569.4|4566.6|4569.1|4566.3|3
1607391180000|2020-12-08 01:33:00|4570.1|4567.3|4571.1|4568.3|4571.1|4568.3|4569.7|4566.9|8
1607391190000|2020-12-08 01:33:10|||||||||4
1607391200000|2020-12-08 01:33:20|4570.7|4567.9|4570.6|4567.8|4571.1|4568.3|4570.4|4567.6|19
1607391210000|2020-12-08 01:33:30|4571.1|4568.3|4570.9|4568.1|4571.1|4568.3|4570.4|4567.6|5
1607391220000|2020-12-08 01:33:40|4570.4|4567.6|4571.1|4568.3|4571.4|4568.6|4570.4|4567.6|2
1607391230000|2020-12-08 01:33:50|||||||||1
1607391240000|2020-12-08 01:34:00|4570.9|4568.1|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|14
1607391250000|2020-12-08 01:34:10|4569.9|4567.1|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|4
1607391260000|2020-12-08 01:34:20|4569.9|4567.1|4569.9|4567.1|4570.1|4567.3|4569.9|4567.1|0
1607391270000|2020-12-08 01:34:30|4569.6|4566.8|4569.1|4566.3|4569.6|4566.8|4569.1|4566.3|1
1607391280000|2020-12-08 01:34:40|4568.4|4565.6|4569.4|4566.6|4569.4|4566.6|4568.4|4565.6|4
1607391290000|2020-12-08 01:34:50|4569.1|4566.3|4568.1|4565.3|4569.1|4566.3|4568.1|4565.3|5
1607391300000|2020-12-08 01:35:00|4568.4|4565.6|4570.1|4567.3|4570.1|4567.3|4568.4|4565.6|16
1607391310000|2020-12-08 01:35:10|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|6
1607391320000|2020-12-08 01:35:20|4569.4|4566.6|4569.9|4567.1|4570.1|4567.3|4569.1|4566.3|7
1607391330000|2020-12-08 01:35:30|4569.4|4566.6|4569.1|4566.3|4569.4|4566.6|4569.1|4566.3|1
1607391340000|2020-12-08 01:35:40|4568.1|4565.3|4569.1|4566.3|4569.1|4566.3|4568.1|4565.3|7
1607391350000|2020-12-08 01:35:50|4568.9|4566.1|4569.1|4566.3|4569.1|4566.3|4568.1|4565.3|4
1607391360000|2020-12-08 01:36:00|4570.1|4567.3|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|8
1607391370000|2020-12-08 01:36:10|4569.4|4566.6|4569.9|4567.1|4570.1|4567.3|4569.4|4566.6|3
1607391380000|2020-12-08 01:36:20|4570.1|4567.3|4571.1|4568.3|4571.1|4568.3|4570.1|4567.3|7
1607391390000|2020-12-08 01:36:30|4570.9|4568.1|4570.1|4567.3|4570.9|4568.1|4569.9|4567.1|16
1607391400000|2020-12-08 01:36:40|4570.4|4567.6|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|4
1607391410000|2020-12-08 01:36:50|4569.9|4567.1|4569.1|4566.3|4569.9|4567.1|4569.1|4566.3|6
1607391420000|2020-12-08 01:37:00|4569.2|4566.4|4570.4|4567.6|4570.4|4567.6|4569.2|4566.4|9
1607391430000|2020-12-08 01:37:10|4570.7|4567.9|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|6
1607391440000|2020-12-08 01:37:20|4570.4|4567.6|4570.9|4568.1|4570.9|4568.1|4570.1|4567.3|6
1607391450000|2020-12-08 01:37:30|4570.6|4567.8|4570.1|4567.3|4570.6|4567.8|4570.1|4567.3|2
1607391460000|2020-12-08 01:37:40|4569.7|4566.9|4569.1|4566.3|4569.9|4567.1|4569.1|4566.3|10
1607391470000|2020-12-08 01:37:50|||||||||1
1607391480000|2020-12-08 01:38:00|||||||||2
1607391500000|2020-12-08 01:38:20|4569.4|4566.6|4570.1|4567.3|4570.1|4567.3|4569.4|4566.6|6
1607391510000|2020-12-08 01:38:30|4569.9|4567.1|4569.9|4567.1|4569.9|4567.1|4569.4|4566.6|1
1607391520000|2020-12-08 01:38:40|4570.1|4567.3|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|1
1607391530000|2020-12-08 01:38:50|||||||||1
1607391540000|2020-12-08 01:39:00|4568.4|4565.6|4568.1|4565.3|4568.4|4565.6|4568.1|4565.3|3
1607391550000|2020-12-08 01:39:10|||||||||2
1607391560000|2020-12-08 01:39:20|||||||||1
1607391570000|2020-12-08 01:39:30|4568.4|4565.6|4568.9|4566.1|4569.1|4566.3|4568.4|4565.6|3
1607391580000|2020-12-08 01:39:40|4569.1|4566.3|4569.1|4566.3|4569.4|4566.6|4569.1|4566.3|0
1607391590000|2020-12-08 01:39:50|4569.4|4566.6|4570.1|4567.3|4571.1|4568.3|4569.4|4566.6|11
1607391600000|2020-12-08 01:40:00|4570.2|4567.4|4569.1|4566.3|4571.1|4568.3|4569.1|4566.3|12
1607391610000|2020-12-08 01:40:10|4569.4|4566.6|4568.1|4565.3|4569.6|4566.8|4568.1|4565.3|16
1607391620000|2020-12-08 01:40:20|4568.7|4565.9|4569.1|4566.3|4569.1|4566.3|4568.7|4565.9|9
1607391630000|2020-12-08 01:40:30|4569.4|4566.6|4569.1|4566.3|4569.4|4566.6|4568.7|4565.9|0
1607391650000|2020-12-08 01:40:50|||||||||1
1607391680000|2020-12-08 01:41:20|4570.1|4567.3|4569.9|4567.1|4570.1|4567.3|4569.6|4566.8|12
1607391690000|2020-12-08 01:41:30|4569.4|4566.6|4569.1|4566.3|4569.4|4566.6|4569.1|4566.3|0
1607391700000|2020-12-08 01:41:40|4569.4|4566.6|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|17
1607391710000|2020-12-08 01:41:50|4570.7|4567.9|4571.1|4568.3|4571.1|4568.3|4570.7|4567.9|8
1607391720000|2020-12-08 01:42:00|4570.1|4567.3|4570.7|4567.9|4571.1|4568.3|4570.1|4567.3|11
1607391730000|2020-12-08 01:42:10|4571.1|4568.3|4570.1|4567.3|4571.1|4568.3|4570.1|4567.3|8
1607391740000|2020-12-08 01:42:20|4570.4|4567.6|4570.1|4567.3|4570.9|4568.1|4570.1|4567.3|1
1607391750000|2020-12-08 01:42:30|4569.6|4566.8|4570.1|4567.3|4570.1|4567.3|4569.4|4566.6|2
1607391760000|2020-12-08 01:42:40|||||||||1
1607391770000|2020-12-08 01:42:50|4569.9|4567.1|4569.9|4567.1|4570.1|4567.3|4569.4|4566.6|18
1607391780000|2020-12-08 01:43:00|4569.4|4566.6|4569.1|4566.3|4569.4|4566.6|4569.1|4566.3|0
1607391790000|2020-12-08 01:43:10|4568.4|4565.6|4569.4|4566.6|4570.1|4567.3|4568.4|4565.6|14
1607391800000|2020-12-08 01:43:20|4569.9|4567.1|4570.1|4567.3|4570.1|4567.3|4569.4|4566.6|4
1607391830000|2020-12-08 01:43:50|4570.4|4567.6|4571.1|4568.3|4571.4|4568.6|4570.1|4567.3|10
1607391840000|2020-12-08 01:44:00|4570.9|4568.1|4570.1|4567.3|4570.9|4568.1|4570.1|4567.3|7
1607391860000|2020-12-08 01:44:20|||||||||2
1607391870000|2020-12-08 01:44:30|4570.4|4567.6|4570.4|4567.6|4571.1|4568.3|4570.4|4567.6|4
1607391880000|2020-12-08 01:44:40|4570.6|4567.8|4571.1|4568.3|4571.1|4568.3|4570.6|4567.8|0
1607391890000|2020-12-08 01:44:50|4571.4|4568.6|4572.1|4569.3|4572.1|4569.3|4571.4|4568.6|5
1607391900000|2020-12-08 01:45:00|4571.9|4569.1|4571.4|4568.6|4572.1|4569.3|4571.4|4568.6|10
1607391910000|2020-12-08 01:45:10|4571.1|4568.3|4571.1|4568.3|4571.4|4568.6|4571.1|4568.3|4
1607391930000|2020-12-08 01:45:30|||||||||1
1607391940000|2020-12-08 01:45:40|4571.4|4568.6|4572.1|4569.3|4572.1|4569.3|4571.4|4568.6|8
1607391950000|2020-12-08 01:45:50|||||||||2
1607391960000|2020-12-08 01:46:00|||||||||3
1607391970000|2020-12-08 01:46:10|4573.1|4570.3|4573.1|4570.3|4573.1|4570.3|4573.1|4570.3|8
1607391980000|2020-12-08 01:46:20|||||||||5
1607391990000|2020-12-08 01:46:30|4573.4|4570.6|4573.1|4570.3|4573.4|4570.6|4573.1|4570.3|3
1607392010000|2020-12-08 01:46:50|||||||||1
1607392030000|2020-12-08 01:47:10|||||||||1
1607392040000|2020-12-08 01:47:20|||||||||6
1607392060000|2020-12-08 01:47:40|4573.4|4570.6|4573.1|4570.3|4573.7|4570.9|4573.1|4570.3|12
1607392080000|2020-12-08 01:48:00|||||||||2
1607392090000|2020-12-08 01:48:10|||||||||2
1607392100000|2020-12-08 01:48:20|||||||||3
1607392110000|2020-12-08 01:48:30|4573.4|4570.6|4574.1|4571.3|4574.1|4571.3|4573.4|4570.6|10
1607392120000|2020-12-08 01:48:40|4574.4|4571.6|4574.1|4571.3|4575.1|4572.3|4574.1|4571.3|27
1607392130000|2020-12-08 01:48:50|4573.9|4571.1|4574.1|4571.3|4574.1|4571.3|4573.9|4571.1|14
1607392140000|2020-12-08 01:49:00|4574.4|4571.6|4574.1|4571.3|4574.4|4571.6|4574.1|4571.3|1
1607392150000|2020-12-08 01:49:10|4574.4|4571.6|4574.1|4571.3|4574.6|4571.8|4574.1|4571.3|15
1607392160000|2020-12-08 01:49:20|4574.4|4571.6|4574.1|4571.3|4574.4|4571.6|4574.1|4571.3|0
1607392170000|2020-12-08 01:49:30|4574.4|4571.6|4574.1|4571.3|4574.4|4571.6|4573.7|4570.9|10
1607392180000|2020-12-08 01:49:40|4573.9|4571.1|4573.4|4570.6|4574.1|4571.3|4573.1|4570.3|10
1607392190000|2020-12-08 01:49:50|4573.7|4570.9|4574.1|4571.3|4574.1|4571.3|4573.4|4570.6|6
1607392200000|2020-12-08 01:50:00|4573.9|4571.1|4573.1|4570.3|4573.9|4571.1|4573.1|4570.3|5
1607392210000|2020-12-08 01:50:10|||||||||2
1607392230000|2020-12-08 01:50:30|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|1
1607392240000|2020-12-08 01:50:40|||||||||6
1607392250000|2020-12-08 01:50:50|4573.1|4570.3|4573.1|4570.3|4573.4|4570.6|4573.1|4570.3|0
1607392260000|2020-12-08 01:51:00|4572.9|4570.1|4573.1|4570.3|4573.1|4570.3|4572.4|4569.6|12
1607392270000|2020-12-08 01:51:10|4572.9|4570.1|4572.1|4569.3|4572.9|4570.1|4572.1|4569.3|1
1607392280000|2020-12-08 01:51:20|4571.7|4568.9|4571.1|4568.3|4571.9|4569.1|4571.1|4568.3|5
1607392290000|2020-12-08 01:51:30|4571.4|4568.6|4571.1|4568.3|4572.1|4569.3|4571.1|4568.3|8
1607392300000|2020-12-08 01:51:40|4571.4|4568.6|4571.1|4568.3|4571.4|4568.6|4571.1|4568.3|2
1607392310000|2020-12-08 01:51:50|4571.4|4568.6|4572.1|4569.3|4572.4|4569.6|4571.4|4568.6|23
1607392330000|2020-12-08 01:52:10|||||||||1
1607392350000|2020-12-08 01:52:30|4571.4|4568.6|4571.1|4568.3|4571.4|4568.6|4570.7|4567.9|4
1607392360000|2020-12-08 01:52:40|4570.7|4567.9|4570.1|4567.3|4570.7|4567.9|4570.1|4567.3|9
1607392370000|2020-12-08 01:52:50|4570.4|4567.6|4571.1|4568.3|4571.7|4568.9|4570.4|4567.6|11
1607392380000|2020-12-08 01:53:00|4571.4|4568.6|4572.1|4569.3|4572.1|4569.3|4571.1|4568.3|4
1607392420000|2020-12-08 01:53:40|4571.6|4568.8|4571.4|4568.6|4572.1|4569.3|4571.1|4568.3|10
1607392430000|2020-12-08 01:53:50|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|1
1607392440000|2020-12-08 01:54:00|4571.4|4568.6|4571.1|4568.3|4571.4|4568.6|4571.1|4568.3|0
1607392450000|2020-12-08 01:54:10|4570.7|4567.9|4569.4|4566.6|4570.7|4567.9|4569.4|4566.6|21
1607392480000|2020-12-08 01:54:40|4568.7|4565.9|4568.7|4565.9|4569.1|4566.3|4568.7|4565.9|1
1607392490000|2020-12-08 01:54:50|4569.1|4566.3|4567.1|4564.3|4569.1|4566.3|4567.1|4564.3|10
1607392500000|2020-12-08 01:55:00|||||||||9
1607392520000|2020-12-08 01:55:20|4566.7|4563.9|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|10
1607392530000|2020-12-08 01:55:30|4566.6|4563.8|4567.1|4564.3|4567.1|4564.3|4566.6|4563.8|0
1607392540000|2020-12-08 01:55:40|4567.4|4564.6|4568.1|4565.3|4568.6|4565.8|4567.4|4564.6|12
1607392550000|2020-12-08 01:55:50|4567.9|4565.1|4569.1|4566.3|4569.4|4566.6|4567.7|4564.9|39
1607392560000|2020-12-08 01:56:00|4569.2|4566.4|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|5
1607392570000|2020-12-08 01:56:10|||||||||4
1607392580000|2020-12-08 01:56:20|4568.7|4565.9|4568.1|4565.3|4569.1|4566.3|4568.1|4565.3|7
1607392590000|2020-12-08 01:56:30|4568.4|4565.6|4569.1|4566.3|4569.1|4566.3|4568.4|4565.6|13
1607392600000|2020-12-08 01:56:40|4569.4|4566.6|4569.4|4566.6|4570.1|4567.3|4569.4|4566.6|10
1607392610000|2020-12-08 01:56:50|4569.9|4567.1|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|3
1607392620000|2020-12-08 01:57:00|4569.4|4566.6|4571.4|4568.6|4571.4|4568.6|4569.4|4566.6|12
1607392630000|2020-12-08 01:57:10|4571.1|4568.3|4571.4|4568.6|4571.4|4568.6|4571.1|4568.3|5
1607392640000|2020-12-08 01:57:20|4571.6|4568.8|4571.1|4568.3|4572.4|4569.6|4570.1|4567.3|29
1607392650000|2020-12-08 01:57:30|4572.1|4569.3|4571.4|4568.6|4572.1|4569.3|4571.4|4568.6|15
1607392660000|2020-12-08 01:57:40|||||||||1
1607392670000|2020-12-08 01:57:50|||||||||1
1607392680000|2020-12-08 01:58:00|4571.1|4568.3|4570.4|4567.6|4571.1|4568.3|4570.1|4567.3|16
1607392690000|2020-12-08 01:58:10|4570.1|4567.3|4570.4|4567.6|4570.6|4567.8|4570.1|4567.3|1
1607392700000|2020-12-08 01:58:20|4570.1|4567.3|4569.1|4566.3|4570.1|4567.3|4568.7|4565.9|13
1607392710000|2020-12-08 01:58:30|4568.9|4566.1|4569.1|4566.3|4569.1|4566.3|4568.9|4566.1|5
1607392720000|2020-12-08 01:58:40|||||||||1
1607392730000|2020-12-08 01:58:50|4568.9|4566.1|4568.4|4565.6|4569.1|4566.3|4568.4|4565.6|1
1607392740000|2020-12-08 01:59:00|4568.1|4565.3|4568.1|4565.3|4568.2|4565.4|4568.1|4565.3|1
1607392750000|2020-12-08 01:59:10|4567.7|4564.9|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|6
1607392760000|2020-12-08 01:59:20|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|4569.1|4566.3|8
1607392770000|2020-12-08 01:59:30|4568.4|4565.6|4568.4|4565.6|4568.4|4565.6|4568.4|4565.6|2
1607392780000|2020-12-08 01:59:40|4568.1|4565.3|4567.1|4564.3|4568.1|4565.3|4567.1|4564.3|22
1607392790000|2020-12-08 01:59:50|4567.4|4564.6|4567.1|4564.3|4568.1|4565.3|4567.1|4564.3|5
1607392800000|2020-12-08 02:00:00|4568.1|4565.3|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|14
1607392810000|2020-12-08 02:00:10|4568.4|4565.6|4568.1|4565.3|4569.1|4566.3|4567.4|4564.6|28
1607392820000|2020-12-08 02:00:20|||||||||1
1607392830000|2020-12-08 02:00:30|4569.1|4566.3|4568.1|4565.3|4569.1|4566.3|4568.1|4565.3|4
1607392840000|2020-12-08 02:00:40|4568.3|4565.5|4569.1|4566.3|4569.1|4566.3|4568.1|4565.3|4
1607392850000|2020-12-08 02:00:50|||||||||2
1607392860000|2020-12-08 02:01:00|4568.4|4565.6|4568.1|4565.3|4568.4|4565.6|4568.1|4565.3|4
1607392870000|2020-12-08 02:01:10|4567.8|4565|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|13
1607392880000|2020-12-08 02:01:20|4567.9|4565.1|4566.1|4563.3|4567.9|4565.1|4566.1|4563.3|18
1607392890000|2020-12-08 02:01:30|||||||||9
1607392900000|2020-12-08 02:01:40|4566.3|4563.5|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|5
1607392910000|2020-12-08 02:01:50|4565.4|4562.6|4565.9|4563.1|4566.1|4563.3|4565.4|4562.6|14
1607392920000|2020-12-08 02:02:00|4566.1|4563.3|4563.1|4560.3|4566.1|4563.3|4563.1|4560.3|81
1607392930000|2020-12-08 02:02:10|4563.6|4560.8|4563.1|4560.3|4563.9|4561.1|4563.1|4560.3|19
1607392940000|2020-12-08 02:02:20|||||||||7
1607392950000|2020-12-08 02:02:30|||||||||1
1607392960000|2020-12-08 02:02:40|4563.9|4561.1|4564.1|4561.3|4564.1|4561.3|4563.4|4560.6|5
1607392970000|2020-12-08 02:02:50|4564.4|4561.6|4564.1|4561.3|4564.4|4561.6|4564.1|4561.3|12
1607392980000|2020-12-08 02:03:00|4563.8|4561|4563.1|4560.3|4563.8|4561|4563.1|4560.3|5
1607392990000|2020-12-08 02:03:10|4562.4|4559.6|4561.1|4558.3|4563.1|4560.3|4561.1|4558.3|34
1607393000000|2020-12-08 02:03:20|4560.4|4557.6|4560.4|4557.6|4560.8|4558|4560.4|4557.6|26
1607393010000|2020-12-08 02:03:30|4560.6|4557.8|4560.8|4558|4561.1|4558.3|4559.4|4556.6|49
1607393020000|2020-12-08 02:03:40|4561.1|4558.3|4562.1|4559.3|4563.1|4560.3|4561.1|4558.3|49
1607393030000|2020-12-08 02:03:50|4562.7|4559.9|4563.4|4560.6|4563.4|4560.6|4562.7|4559.9|8
1607393040000|2020-12-08 02:04:00|4563.9|4561.1|4565.1|4562.3|4565.1|4562.3|4563.4|4560.6|15
1607393050000|2020-12-08 02:04:10|4564.1|4561.3|4565.1|4562.3|4565.1|4562.3|4564.1|4561.3|4
1607393060000|2020-12-08 02:04:20|4566.4|4563.6|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|14
1607393070000|2020-12-08 02:04:30|4566.6|4563.8|4566.9|4564.1|4567.1|4564.3|4566.6|4563.8|3
1607393080000|2020-12-08 02:04:40|4566.4|4563.6|4566.4|4563.6|4566.9|4564.1|4566.4|4563.6|1
1607393090000|2020-12-08 02:04:50|||||||||2
1607393100000|2020-12-08 02:05:00|4566.7|4563.9|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|9
1607393110000|2020-12-08 02:05:10|||||||||2
1607393120000|2020-12-08 02:05:20|4566.4|4563.6|4566.4|4563.6|4566.4|4563.6|4566.4|4563.6|0
1607393130000|2020-12-08 02:05:30|4566.7|4563.9|4567.1|4564.3|4567.1|4564.3|4566.7|4563.9|4
1607393140000|2020-12-08 02:05:40|4566.9|4564.1|4566.4|4563.6|4567.4|4564.6|4566.4|4563.6|5
1607393150000|2020-12-08 02:05:50|4566.6|4563.8|4566.7|4563.9|4566.9|4564.1|4566.6|4563.8|1
1607393160000|2020-12-08 02:06:00|4566.4|4563.6|4567.1|4564.3|4567.1|4564.3|4566.4|4563.6|5
1607393170000|2020-12-08 02:06:10|4566.9|4564.1|4566.4|4563.6|4567.1|4564.3|4566.4|4563.6|1
1607393180000|2020-12-08 02:06:20|4565.8|4563|4565.9|4563.1|4566.4|4563.6|4565.1|4562.3|21
1607393190000|2020-12-08 02:06:30|4565.7|4562.9|4564.9|4562.1|4565.7|4562.9|4564.1|4561.3|10
1607393200000|2020-12-08 02:06:40|4564.6|4561.8|4565.4|4562.6|4565.4|4562.6|4564.6|4561.8|2
1607393210000|2020-12-08 02:06:50|4565.1|4562.3|4564.1|4561.3|4565.1|4562.3|4564.1|4561.3|16
1607393220000|2020-12-08 02:07:00|4563.8|4561|4564.1|4561.3|4564.1|4561.3|4563.1|4560.3|11
1607393230000|2020-12-08 02:07:10|4564.8|4562|4565.1|4562.3|4565.1|4562.3|4564.6|4561.8|6
1607393240000|2020-12-08 02:07:20|||||||||2
1607393250000|2020-12-08 02:07:30|4565.6|4562.8|4565.1|4562.3|4565.6|4562.8|4565.1|4562.3|1
1607393260000|2020-12-08 02:07:40|4564.7|4561.9|4564.1|4561.3|4564.7|4561.9|4564.1|4561.3|11
1607393270000|2020-12-08 02:07:50|4564.4|4561.6|4564.4|4561.6|4564.8|4562|4564.4|4561.6|2
1607393280000|2020-12-08 02:08:00|4564.1|4561.3|4564.3|4561.5|4564.3|4561.5|4564.1|4561.3|5
1607393290000|2020-12-08 02:08:10|4564.8|4562|4566.1|4563.3|4566.1|4563.3|4564.8|4562|3
1607393300000|2020-12-08 02:08:20|4565.9|4563.1|4566.1|4563.3|4566.1|4563.3|4565.9|4563.1|0
1607393310000|2020-12-08 02:08:30|4565.9|4563.1|4565.1|4562.3|4565.9|4563.1|4565.1|4562.3|3
1607393320000|2020-12-08 02:08:40|4565.3|4562.5|4566.1|4563.3|4566.1|4563.3|4565.1|4562.3|0
1607393330000|2020-12-08 02:08:50|4565.9|4563.1|4565.1|4562.3|4565.9|4563.1|4565.1|4562.3|3
1607393340000|2020-12-08 02:09:00|4564.8|4562|4565.1|4562.3|4565.1|4562.3|4564.8|4562|4
1607393350000|2020-12-08 02:09:10|4564.7|4561.9|4564.3|4561.5|4565.1|4562.3|4564.1|4561.3|6
1607393360000|2020-12-08 02:09:20|4564.9|4562.1|4565.1|4562.3|4565.1|4562.3|4564.9|4562.1|1
1607393390000|2020-12-08 02:09:50|||||||||2
1607393410000|2020-12-08 02:10:10|4564.8|4562|4564.1|4561.3|4565.1|4562.3|4564.1|4561.3|9
1607393420000|2020-12-08 02:10:20|4563.8|4561|4563.8|4561|4564.1|4561.3|4563.1|4560.3|17
1607393430000|2020-12-08 02:10:30|4564.1|4561.3|4564.1|4561.3|4564.8|4562|4564.1|4561.3|7
1607393440000|2020-12-08 02:10:40|4564.6|4561.8|4564.1|4561.3|4564.6|4561.8|4564.1|4561.3|1
1607393450000|2020-12-08 02:10:50|4564.4|4561.6|4564.1|4561.3|4565.1|4562.3|4564.1|4561.3|3
1607393460000|2020-12-08 02:11:00|4564.3|4561.5|4563.1|4560.3|4564.6|4561.8|4563.1|4560.3|8
1607393470000|2020-12-08 02:11:10|4562.4|4559.6|4562.9|4560.1|4563.1|4560.3|4562.1|4559.3|9
1607393480000|2020-12-08 02:11:20|4562.6|4559.8|4562.1|4559.3|4562.6|4559.8|4561.4|4558.6|13
1607393490000|2020-12-08 02:11:30|4561.6|4558.8|4561.4|4558.6|4561.6|4558.8|4561.4|4558.6|2
1607393500000|2020-12-08 02:11:40|4561.7|4558.9|4561.1|4558.3|4562.1|4559.3|4561.1|4558.3|9
1607393510000|2020-12-08 02:11:50|4561.4|4558.6|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|16
1607393530000|2020-12-08 02:12:10|4561.4|4558.6|4561.1|4558.3|4561.4|4558.6|4561.1|4558.3|5
1607393540000|2020-12-08 02:12:20|4560.8|4558|4561.1|4558.3|4561.1|4558.3|4560.4|4557.6|15
1607393550000|2020-12-08 02:12:30|4560.7|4557.9|4561.1|4558.3|4561.1|4558.3|4560.4|4557.6|8
1607393560000|2020-12-08 02:12:40|||||||||4
1607393580000|2020-12-08 02:13:00|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|10
1607393600000|2020-12-08 02:13:20|4561.9|4559.1|4562.1|4559.3|4562.1|4559.3|4561.6|4558.8|6
1607393620000|2020-12-08 02:13:40|4562.4|4559.6|4563.1|4560.3|4563.1|4560.3|4562.1|4559.3|20
1607393630000|2020-12-08 02:13:50|4562.9|4560.1|4562.1|4559.3|4563.1|4560.3|4562.1|4559.3|3
1607393640000|2020-12-08 02:14:00|||||||||2
1607393650000|2020-12-08 02:14:10|4562.4|4559.6|4562.1|4559.3|4562.4|4559.6|4562.1|4559.3|11
1607393660000|2020-12-08 02:14:20|4561.4|4558.6|4562.1|4559.3|4562.1|4559.3|4561.4|4558.6|2
1607393680000|2020-12-08 02:14:40|||||||||1
1607393690000|2020-12-08 02:14:50|4562.4|4559.6|4562.4|4559.6|4562.9|4560.1|4561.8|4559|22
1607393700000|2020-12-08 02:15:00|4562.1|4559.3|4563.4|4560.6|4563.4|4560.6|4562.1|4559.3|8
1607393710000|2020-12-08 02:15:10|4562.6|4559.8|4562.4|4559.6|4562.6|4559.8|4562.4|4559.6|3
1607393720000|2020-12-08 02:15:20|4562.1|4559.3|4562.4|4559.6|4562.6|4559.8|4561.4|4558.6|31
1607393730000|2020-12-08 02:15:30|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4
1607393740000|2020-12-08 02:15:40|||||||||1
1607393770000|2020-12-08 02:16:10|4562.4|4559.6|4562.4|4559.6|4562.4|4559.6|4562.4|4559.6|1
1607393780000|2020-12-08 02:16:20|4563.1|4560.3|4563.1|4560.3|4563.4|4560.6|4563.1|4560.3|3
1607393790000|2020-12-08 02:16:30|4563.4|4560.6|4564.1|4561.3|4564.1|4561.3|4563.4|4560.6|9
1607393800000|2020-12-08 02:16:40|4564.4|4561.6|4564.4|4561.6|4564.4|4561.6|4564.4|4561.6|4
1607393810000|2020-12-08 02:16:50|4563.8|4561|4564.1|4561.3|4564.1|4561.3|4563.8|4561|12
1607393820000|2020-12-08 02:17:00|4563.9|4561.1|4563.4|4560.6|4564.1|4561.3|4563.1|4560.3|3
1607393830000|2020-12-08 02:17:10|4563.8|4561|4563.4|4560.6|4564.1|4561.3|4563.4|4560.6|5
1607393840000|2020-12-08 02:17:20|4563.7|4560.9|4563.4|4560.6|4564.1|4561.3|4563.4|4560.6|3
1607393850000|2020-12-08 02:17:30|4563.7|4560.9|4563.4|4560.6|4564.1|4561.3|4563.4|4560.6|1
1607393860000|2020-12-08 02:17:40|||||||||1
1607393870000|2020-12-08 02:17:50|4563.1|4560.3|4562.1|4559.3|4563.1|4560.3|4562.1|4559.3|5
1607393880000|2020-12-08 02:18:00|4562.3|4559.5|4563.1|4560.3|4563.1|4560.3|4562.1|4559.3|2
1607393890000|2020-12-08 02:18:10|4562.7|4559.9|4563.1|4560.3|4563.1|4560.3|4562.6|4559.8|3
1607393900000|2020-12-08 02:18:20|4562.9|4560.1|4562.4|4559.6|4563.1|4560.3|4562.4|4559.6|2
1607393910000|2020-12-08 02:18:30|4562.1|4559.3|4562.1|4559.3|4562.6|4559.8|4562.1|4559.3|0
1607393920000|2020-12-08 02:18:40|4562.7|4559.9|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|3
1607393930000|2020-12-08 02:18:50|4562.9|4560.1|4562.1|4559.3|4562.9|4560.1|4562.1|4559.3|0
1607393940000|2020-12-08 02:19:00|4562.6|4559.8|4562.1|4559.3|4562.6|4559.8|4562.1|4559.3|3
1607393960000|2020-12-08 02:19:20|4561.6|4558.8|4562.1|4559.3|4562.1|4559.3|4561.4|4558.6|10
1607393970000|2020-12-08 02:19:30|4561.4|4558.6|4561.9|4559.1|4561.9|4559.1|4561.4|4558.6|7
1607393980000|2020-12-08 02:19:40|4561.7|4558.9|4561.1|4558.3|4561.7|4558.9|4561.1|4558.3|6
1607394000000|2020-12-08 02:20:00|4561.4|4558.6|4561.1|4558.3|4561.4|4558.6|4561.1|4558.3|4
1607394010000|2020-12-08 02:20:10|4560.7|4557.9|4561.1|4558.3|4561.1|4558.3|4560.4|4557.6|17
1607394030000|2020-12-08 02:20:30|4560.8|4558|4561.1|4558.3|4561.1|4558.3|4560.8|4558|2
1607394040000|2020-12-08 02:20:40|4561.4|4558.6|4561.1|4558.3|4561.4|4558.6|4561.1|4558.3|5
1607394050000|2020-12-08 02:20:50|||||||||1
1607394060000|2020-12-08 02:21:00|||||||||1
1607394070000|2020-12-08 02:21:10|4561.3|4558.5|4562.1|4559.3|4562.1|4559.3|4561.3|4558.5|18
1607394080000|2020-12-08 02:21:20|4561.4|4558.6|4561.1|4558.3|4561.4|4558.6|4561.1|4558.3|4
1607394100000|2020-12-08 02:21:40|||||||||2
1607394110000|2020-12-08 02:21:50|4560.4|4557.6|4560.7|4557.9|4561.1|4558.3|4560.4|4557.6|10
1607394120000|2020-12-08 02:22:00|4560.4|4557.6|4560.4|4557.6|4560.8|4558|4560.4|4557.6|3
1607394130000|2020-12-08 02:22:10|||||||||4
1607394140000|2020-12-08 02:22:20|||||||||3
1607394150000|2020-12-08 02:22:30|||||||||3
1607394160000|2020-12-08 02:22:40|4560.9|4558.1|4561.1|4558.3|4561.1|4558.3|4560.9|4558.1|0
1607394170000|2020-12-08 02:22:50|4561.4|4558.6|4561.1|4558.3|4561.4|4558.6|4561.1|4558.3|1
1607394180000|2020-12-08 02:23:00|4560.8|4558|4560.1|4557.3|4560.8|4558|4560.1|4557.3|17
1607394190000|2020-12-08 02:23:10|||||||||1
1607394200000|2020-12-08 02:23:20|||||||||2
1607394210000|2020-12-08 02:23:30|||||||||2
1607394240000|2020-12-08 02:24:00|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|14
1607394250000|2020-12-08 02:24:10|4559.6|4556.8|4560.1|4557.3|4560.1|4557.3|4559.4|4556.6|3
1607394260000|2020-12-08 02:24:20|4559.6|4556.8|4560.1|4557.3|4560.1|4557.3|4559.4|4556.6|4
1607394270000|2020-12-08 02:24:30|4559.9|4557.1|4560.1|4557.3|4560.1|4557.3|4559.4|4556.6|3
1607394280000|2020-12-08 02:24:40|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|65
1607394290000|2020-12-08 02:24:50|4557.9|4555.1|4558.1|4555.3|4558.1|4555.3|4557.4|4554.6|18
1607394300000|2020-12-08 02:25:00|||||||||5
1607394310000|2020-12-08 02:25:10|||||||||3
1607394330000|2020-12-08 02:25:30|||||||||2
1607394340000|2020-12-08 02:25:40|||||||||1
1607394350000|2020-12-08 02:25:50|||||||||2
1607394360000|2020-12-08 02:26:00|4557.8|4555|4558.1|4555.3|4558.1|4555.3|4557.4|4554.6|9
1607394370000|2020-12-08 02:26:10|||||||||8
1607394380000|2020-12-08 02:26:20|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|10
1607394390000|2020-12-08 02:26:30|||||||||7
1607394400000|2020-12-08 02:26:40|4558.1|4555.3|4557.1|4554.3|4558.1|4555.3|4556.4|4553.6|83
1607394410000|2020-12-08 02:26:50|||||||||2
1607394420000|2020-12-08 02:27:00|||||||||4
1607394430000|2020-12-08 02:27:10|4556.8|4554|4556.4|4553.6|4556.8|4554|4556.4|4553.6|46
1607394440000|2020-12-08 02:27:20|||||||||2
1607394460000|2020-12-08 02:27:40|||||||||1
1607394480000|2020-12-08 02:28:00|4556.1|4553.3|4556.4|4553.6|4556.4|4553.6|4556.1|4553.3|2
1607394490000|2020-12-08 02:28:10|4555.3|4552.5|4553.1|4550.3|4555.3|4552.5|4553.1|4550.3|194
1607394500000|2020-12-08 02:28:20|||||||||17
1607394510000|2020-12-08 02:28:30|4553.4|4550.6|4549.1|4546.3|4554.4|4551.6|4547.3|4540.5|529
1607394520000|2020-12-08 02:28:40|4549.4|4546.6|4550.4|4547.6|4550.4|4547.6|4549.1|4546.3|23
1607394530000|2020-12-08 02:28:50|4550.1|4547.3|4549.4|4546.6|4550.8|4548|4549.4|4546.6|39
1607394540000|2020-12-08 02:29:00|4549.9|4547.1|4549.4|4546.6|4550.1|4547.3|4549.4|4546.6|17
1607394550000|2020-12-08 02:29:10|4549.9|4547.1|4550.4|4547.6|4550.9|4548.1|4549.9|4547.1|17
1607394560000|2020-12-08 02:29:20|4550.1|4547.3|4550.4|4547.6|4550.4|4547.6|4549.9|4547.1|28
1607394570000|2020-12-08 02:29:30|4549.8|4547|4549.9|4547.1|4549.9|4547.1|4549.1|4546.3|33
1607394580000|2020-12-08 02:29:40|4549.8|4547|4550.1|4547.3|4550.4|4547.6|4549.4|4546.6|14
1607394590000|2020-12-08 02:29:50|4550.4|4547.6|4549.9|4547.1|4550.4|4547.6|4549.4|4546.6|10
1607394600000|2020-12-08 02:30:00|4549.4|4546.6|4549.8|4547|4550.4|4547.6|4549.1|4546.3|41
1607394610000|2020-12-08 02:30:10|4550.4|4547.6|4551.1|4548.3|4551.1|4548.3|4550.1|4547.3|18
1607394620000|2020-12-08 02:30:20|4550.9|4548.1|4551.1|4548.3|4551.1|4548.3|4550.9|4548.1|52
1607394630000|2020-12-08 02:30:30|4551.4|4548.6|4551.4|4548.6|4551.4|4548.6|4551.4|4548.6|1
1607394640000|2020-12-08 02:30:40|||||||||4
1607394650000|2020-12-08 02:30:50|4551.1|4548.3|4550.9|4548.1|4551.1|4548.3|4550.4|4547.6|18
1607394660000|2020-12-08 02:31:00|4550.6|4547.8|4550.4|4547.6|4551.1|4548.3|4549.8|4547|37
1607394670000|2020-12-08 02:31:10|4551.1|4548.3|4550.1|4547.3|4551.1|4548.3|4550.1|4547.3|14
1607394680000|2020-12-08 02:31:20|4550.4|4547.6|4551.1|4548.3|4551.4|4548.6|4550.4|4547.6|12
1607394700000|2020-12-08 02:31:40|||||||||2
1607394710000|2020-12-08 02:31:50|||||||||3
1607394720000|2020-12-08 02:32:00|4550.8|4548|4550.9|4548.1|4551.1|4548.3|4550.4|4547.6|13
1607394730000|2020-12-08 02:32:10|4551.1|4548.3|4550.1|4547.3|4551.1|4548.3|4550.1|4547.3|8
1607394740000|2020-12-08 02:32:20|4549.4|4546.6|4546.8|4544|4549.4|4546.6|4546.1|4543.3|92
1607394750000|2020-12-08 02:32:30|4547.1|4544.3|4547.1|4544.3|4547.4|4544.6|4546.4|4543.6|10
1607394760000|2020-12-08 02:32:40|4546.8|4544|4546.1|4543.3|4546.8|4544|4545.8|4543|8
1607394770000|2020-12-08 02:32:50|4545.8|4543|4546.1|4543.3|4546.1|4543.3|4545.4|4542.6|35
1607394780000|2020-12-08 02:33:00|4545.9|4543.1|4543.4|4540.6|4546.1|4543.3|4543.4|4540.6|75
1607394790000|2020-12-08 02:33:10|4542.4|4539.6|4541.8|4539|4542.4|4539.6|4541.4|4538.6|101
1607394800000|2020-12-08 02:33:20|4542.1|4539.3|4542.1|4539.3|4543.1|4540.3|4542.1|4539.3|28
1607394810000|2020-12-08 02:33:30|4541.9|4539.1|4541.1|4538.3|4541.9|4539.1|4541.1|4538.3|22
1607394820000|2020-12-08 02:33:40|4541.4|4538.6|4542.1|4539.3|4542.4|4539.6|4540.4|4537.6|25
1607394830000|2020-12-08 02:33:50|4542.4|4539.6|4543.4|4540.6|4543.4|4540.6|4542.1|4539.3|6
1607394840000|2020-12-08 02:34:00|4543.1|4540.3|4544.4|4541.6|4545.1|4542.3|4543.1|4540.3|21
1607394850000|2020-12-08 02:34:10|4544.8|4542|4544.4|4541.6|4545.1|4542.3|4544.4|4541.6|11
1607394860000|2020-12-08 02:34:20|4544.1|4541.3|4544.4|4541.6|4544.8|4542|4544.1|4541.3|8
1607394870000|2020-12-08 02:34:30|4544.9|4542.1|4545.1|4542.3|4545.1|4542.3|4544.4|4541.6|5
1607394880000|2020-12-08 02:34:40|4545.4|4542.6|4546.1|4543.3|4546.1|4543.3|4545.4|4542.6|5
1607394890000|2020-12-08 02:34:50|4546.4|4543.6|4545.4|4542.6|4546.9|4544.1|4545.4|4542.6|8
1607394900000|2020-12-08 02:35:00|4545.8|4543|4545.4|4542.6|4546.1|4543.3|4544.9|4542.1|24
1607394910000|2020-12-08 02:35:10|4545.8|4543|4547.1|4544.3|4547.4|4544.6|4545.8|4543|20
1607394920000|2020-12-08 02:35:20|4546.9|4544.1|4545.9|4543.1|4546.9|4544.1|4545.4|4542.6|21
1607394930000|2020-12-08 02:35:30|4545.8|4543|4546.1|4543.3|4546.4|4543.6|4545.4|4542.6|14
1607394940000|2020-12-08 02:35:40|4545.9|4543.1|4545.9|4543.1|4546.1|4543.3|4545.8|4543|2
1607394950000|2020-12-08 02:35:50|4546.1|4543.3|4547.1|4544.3|4547.1|4544.3|4546.1|4543.3|8
1607394960000|2020-12-08 02:36:00|4547.4|4544.6|4547.1|4544.3|4547.4|4544.6|4546.4|4543.6|11
1607394970000|2020-12-08 02:36:10|4547.4|4544.6|4546.9|4544.1|4547.4|4544.6|4546.4|4543.6|3
1607394980000|2020-12-08 02:36:20|4547.1|4544.3|4545.9|4543.1|4547.1|4544.3|4545.4|4542.6|15
1607394990000|2020-12-08 02:36:30|4545.8|4543|4544.4|4541.6|4545.9|4543.1|4544.4|4541.6|26
1607395000000|2020-12-08 02:36:40|4544.6|4541.8|4545.9|4543.1|4546.4|4543.6|4544.6|4541.8|18
1607395010000|2020-12-08 02:36:50|4546.1|4543.3|4545.8|4543|4546.1|4543.3|4545.1|4542.3|24
1607395020000|2020-12-08 02:37:00|4545.4|4542.6|4546.4|4543.6|4547.1|4544.3|4545.4|4542.6|12
1607395030000|2020-12-08 02:37:10|4546.8|4544|4547.1|4544.3|4547.1|4544.3|4546.8|4544|0
1607395040000|2020-12-08 02:37:20|4546.4|4543.6|4546.1|4543.3|4546.9|4544.1|4546.1|4543.3|7
1607395050000|2020-12-08 02:37:30|4545.4|4542.6|4545.4|4542.6|4546.1|4543.3|4545.4|4542.6|5
1607395070000|2020-12-08 02:37:50|4545.8|4543|4545.4|4542.6|4546.1|4543.3|4545.4|4542.6|5
1607395080000|2020-12-08 02:38:00|4544.9|4542.1|4543.9|4541.1|4545.1|4542.3|4543.6|4540.8|22
1607395090000|2020-12-08 02:38:10|4543.4|4540.6|4544.4|4541.6|4544.4|4541.6|4543.4|4540.6|10
1607395100000|2020-12-08 02:38:20|4544.6|4541.8|4544.4|4541.6|4545.1|4542.3|4544.1|4541.3|5
1607395110000|2020-12-08 02:38:30|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|3
1607395130000|2020-12-08 02:38:50|4545.4|4542.6|4546.1|4543.3|4546.1|4543.3|4545.1|4542.3|12
1607395140000|2020-12-08 02:39:00|4546.4|4543.6|4546.1|4543.3|4546.4|4543.6|4546.1|4543.3|0
1607395150000|2020-12-08 02:39:10|4545.9|4543.1|4546.1|4543.3|4546.1|4543.3|4545.6|4542.8|6
1607395160000|2020-12-08 02:39:20|4546.4|4543.6|4546.1|4543.3|4546.4|4543.6|4546.1|4543.3|10
1607395170000|2020-12-08 02:39:30|4545.9|4543.1|4545.4|4542.6|4546.1|4543.3|4545.4|4542.6|8
1607395180000|2020-12-08 02:39:40|4545.8|4543|4545.9|4543.1|4546.1|4543.3|4545.4|4542.6|5
1607395190000|2020-12-08 02:39:50|4545.4|4542.6|4545.1|4542.3|4546.1|4543.3|4545.1|4542.3|1
1607395200000|2020-12-08 02:40:00|4544.8|4542|4544.1|4541.3|4544.8|4542|4544.1|4541.3|11
1607395210000|2020-12-08 02:40:10|4544.4|4541.6|4544.9|4542.1|4544.9|4542.1|4544.4|4541.6|8
1607395220000|2020-12-08 02:40:20|4545.1|4542.3|4545.1|4542.3|4545.1|4542.3|4544.4|4541.6|4
1607395230000|2020-12-08 02:40:30|4544.9|4542.1|4545.1|4542.3|4545.1|4542.3|4544.9|4542.1|3
1607395240000|2020-12-08 02:40:40|||||||||2
1607395250000|2020-12-08 02:40:50|4544.9|4542.1|4544.1|4541.3|4544.9|4542.1|4543.4|4540.6|20
1607395260000|2020-12-08 02:41:00|4544.4|4541.6|4546.1|4543.3|4546.1|4543.3|4544.4|4541.6|17
1607395270000|2020-12-08 02:41:10|4546.4|4543.6|4548.1|4545.3|4548.4|4545.6|4546.4|4543.6|23
1607395280000|2020-12-08 02:41:20|4548.4|4545.6|4548.1|4545.3|4548.4|4545.6|4547.9|4545.1|12
1607395290000|2020-12-08 02:41:30|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|9
1607395300000|2020-12-08 02:41:40|4548.6|4545.8|4549.1|4546.3|4549.1|4546.3|4548.1|4545.3|17
1607395310000|2020-12-08 02:41:50|4548.9|4546.1|4547.1|4544.3|4548.9|4546.1|4547.1|4544.3|17
1607395320000|2020-12-08 02:42:00|4547.4|4544.6|4547.6|4544.8|4547.8|4545|4547.4|4544.6|8
1607395330000|2020-12-08 02:42:10|4547.8|4545|4547.6|4544.8|4547.8|4545|4547.6|4544.8|0
1607395340000|2020-12-08 02:42:20|4547.8|4545|4547.4|4544.6|4547.8|4545|4547.1|4544.3|6
1607395350000|2020-12-08 02:42:30|4547.8|4545|4548.6|4545.8|4548.9|4546.1|4547.8|4545|16
1607395360000|2020-12-08 02:42:40|4548.4|4545.6|4549.4|4546.6|4549.4|4546.6|4548.1|4545.3|19
1607395370000|2020-12-08 02:42:50|4549.1|4546.3|4549.1|4546.3|4549.4|4546.6|4549.1|4546.3|22
1607395380000|2020-12-08 02:43:00|4549.4|4546.6|4551.1|4548.3|4551.4|4548.6|4549.4|4546.6|73
1607395390000|2020-12-08 02:43:10|||||||||11
1607395400000|2020-12-08 02:43:20|4550.6|4547.8|4550.1|4547.3|4551.1|4548.3|4550.1|4547.3|34
1607395410000|2020-12-08 02:43:30|4549.8|4547|4549.1|4546.3|4549.8|4547|4549.1|4546.3|30
1607395420000|2020-12-08 02:43:40|4548.8|4546|4549.1|4546.3|4549.1|4546.3|4548.4|4545.6|13
1607395430000|2020-12-08 02:43:50|||||||||2
1607395440000|2020-12-08 02:44:00|4549.8|4547|4550.1|4547.3|4550.1|4547.3|4549.1|4546.3|13
1607395450000|2020-12-08 02:44:10|4549.9|4547.1|4549.1|4546.3|4549.9|4547.1|4549.1|4546.3|2
1607395460000|2020-12-08 02:44:20|4549.3|4546.5|4549.8|4547|4549.8|4547|4549.3|4546.5|4
1607395470000|2020-12-08 02:44:30|4549.1|4546.3|4548.1|4545.3|4549.3|4546.5|4547.4|4544.6|33
1607395480000|2020-12-08 02:44:40|4547.9|4545.1|4548.1|4545.3|4548.1|4545.3|4547.1|4544.3|32
1607395490000|2020-12-08 02:44:50|4547.8|4545|4548.1|4545.3|4548.1|4545.3|4547.8|4545|1
1607395500000|2020-12-08 02:45:00|4547.8|4545|4547.3|4544.5|4548.1|4545.3|4547.3|4544.5|11
1607395510000|2020-12-08 02:45:10|4547.8|4545|4548.1|4545.3|4548.1|4545.3|4547.4|4544.6|11
1607395520000|2020-12-08 02:45:20|4547.8|4545|4548.1|4545.3|4548.1|4545.3|4547.4|4544.6|7
1607395530000|2020-12-08 02:45:30|4547.4|4544.6|4548.1|4545.3|4548.1|4545.3|4547.1|4544.3|12
1607395550000|2020-12-08 02:45:50|4547.8|4545|4548.1|4545.3|4548.1|4545.3|4547.8|4545|2
1607395560000|2020-12-08 02:46:00|||||||||1
1607395570000|2020-12-08 02:46:10|4547.8|4545|4549.1|4546.3|4549.1|4546.3|4547.8|4545|5
1607395580000|2020-12-08 02:46:20|4549.4|4546.6|4549.1|4546.3|4549.8|4547|4549.1|4546.3|16
1607395590000|2020-12-08 02:46:30|4548.1|4545.3|4546.1|4543.3|4548.1|4545.3|4546.1|4543.3|32
1607395600000|2020-12-08 02:46:40|4546.3|4543.5|4547.1|4544.3|4547.1|4544.3|4546.3|4543.5|13
1607395610000|2020-12-08 02:46:50|4547.4|4544.6|4548.1|4545.3|4548.1|4545.3|4547.4|4544.6|3
1607395620000|2020-12-08 02:47:00|4547.6|4544.8|4548.1|4545.3|4548.1|4545.3|4547.6|4544.8|5
1607395640000|2020-12-08 02:47:20|4548.4|4545.6|4549.1|4546.3|4549.1|4546.3|4548.4|4545.6|2
1607395650000|2020-12-08 02:47:30|4548.8|4546|4549.1|4546.3|4549.1|4546.3|4548.1|4545.3|10
1607395660000|2020-12-08 02:47:40|4549.4|4546.6|4550.1|4547.3|4550.4|4547.6|4549.4|4546.6|3
1607395670000|2020-12-08 02:47:50|4549.9|4547.1|4549.1|4546.3|4549.9|4547.1|4548.1|4545.3|10
1607395680000|2020-12-08 02:48:00|4548.6|4545.8|4548.1|4545.3|4548.9|4546.1|4548.1|4545.3|9
1607395690000|2020-12-08 02:48:10|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|4548.4|4545.6|0
1607395700000|2020-12-08 02:48:20|4548.8|4546|4548.1|4545.3|4549.1|4546.3|4548.1|4545.3|4
1607395710000|2020-12-08 02:48:30|4548.4|4545.6|4546.1|4543.3|4549.1|4546.3|4545.8|4543|78
1607395720000|2020-12-08 02:48:40|4546.4|4543.6|4546.6|4543.8|4546.6|4543.8|4546.4|4543.6|14
1607395730000|2020-12-08 02:48:50|4547.1|4544.3|4551.4|4548.6|4551.6|4548.8|4547.1|4544.3|101
1607395740000|2020-12-08 02:49:00|4551.1|4548.3|4551.1|4548.3|4551.9|4549.1|4550.9|4548.1|11
1607395750000|2020-12-08 02:49:10|4551.4|4548.6|4553.1|4550.3|4555.1|4552.3|4551.4|4548.6|106
1607395760000|2020-12-08 02:49:20|4552.9|4550.1|4553.1|4550.3|4553.1|4550.3|4552.6|4549.8|17
1607395770000|2020-12-08 02:49:30|4553.4|4550.6|4554.1|4551.3|4554.1|4551.3|4552.4|4549.6|12
1607395780000|2020-12-08 02:49:40|4554.6|4551.8|4554.1|4551.3|4554.6|4551.8|4554.1|4551.3|5
1607395790000|2020-12-08 02:49:50|4554.3|4551.5|4554.4|4551.6|4555.1|4552.3|4554.1|4551.3|19
1607395800000|2020-12-08 02:50:00|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4553.1|4550.3|25
1607395810000|2020-12-08 02:50:10|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4554.1|4551.3|2
1607395820000|2020-12-08 02:50:20|||||||||6
1607395830000|2020-12-08 02:50:30|4555.1|4552.3|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|30
1607395840000|2020-12-08 02:50:40|||||||||3
1607395850000|2020-12-08 02:50:50|4555.4|4552.6|4556.1|4553.3|4556.4|4553.6|4555.4|4552.6|10
1607395860000|2020-12-08 02:51:00|4556.4|4553.6|4555.1|4552.3|4556.4|4553.6|4555.1|4552.3|24
1607395870000|2020-12-08 02:51:10|4554.9|4552.1|4555.1|4552.3|4555.1|4552.3|4554.4|4551.6|22
1607395880000|2020-12-08 02:51:20|4555.4|4552.6|4555.4|4552.6|4556.1|4553.3|4555.1|4552.3|15
1607395890000|2020-12-08 02:51:30|4555.1|4552.3|4554.1|4551.3|4555.3|4552.5|4554.1|4551.3|13
1607395900000|2020-12-08 02:51:40|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|9
1607395910000|2020-12-08 02:51:50|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4554.1|4551.3|4
1607395920000|2020-12-08 02:52:00|4554.4|4551.6|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|13
1607395930000|2020-12-08 02:52:10|4554.4|4551.6|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|8
1607395940000|2020-12-08 02:52:20|4553.9|4551.1|4554.1|4551.3|4554.1|4551.3|4553.9|4551.1|8
1607395950000|2020-12-08 02:52:30|4553.9|4551.1|4554.1|4551.3|4554.1|4551.3|4553.9|4551.1|3
1607395960000|2020-12-08 02:52:40|4554.4|4551.6|4555.1|4552.3|4555.1|4552.3|4554.4|4551.6|8
1607395970000|2020-12-08 02:52:50|||||||||2
1607395980000|2020-12-08 02:53:00|4555.3|4552.5|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|20
1607395990000|2020-12-08 02:53:10|4557.1|4554.3|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|26
1607396000000|2020-12-08 02:53:20|4556.4|4553.6|4555.1|4552.3|4557.1|4554.3|4555.1|4552.3|13
1607396010000|2020-12-08 02:53:30|4555.4|4552.6|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|1
1607396020000|2020-12-08 02:53:40|||||||||1
1607396030000|2020-12-08 02:53:50|4555.8|4553|4557.1|4554.3|4557.1|4554.3|4555.8|4553|7
1607396040000|2020-12-08 02:54:00|4556.4|4553.6|4556.1|4553.3|4556.8|4554|4555.4|4552.6|15
1607396050000|2020-12-08 02:54:10|4556.8|4554|4556.1|4553.3|4556.8|4554|4556.1|4553.3|6
1607396060000|2020-12-08 02:54:20|4555.9|4553.1|4555.1|4552.3|4555.9|4553.1|4555.1|4552.3|3
1607396080000|2020-12-08 02:54:40|4555.3|4552.5|4555.1|4552.3|4555.3|4552.5|4555.1|4552.3|10
1607396090000|2020-12-08 02:54:50|4554.9|4552.1|4555.1|4552.3|4555.1|4552.3|4554.9|4552.1|5
1607396100000|2020-12-08 02:55:00|||||||||1
1607396110000|2020-12-08 02:55:10|4554.8|4552|4555.1|4552.3|4555.1|4552.3|4554.1|4551.3|9
1607396120000|2020-12-08 02:55:20|4555.8|4553|4556.1|4553.3|4556.1|4553.3|4555.8|4553|6
1607396130000|2020-12-08 02:55:30|4555.8|4553|4556.1|4553.3|4556.1|4553.3|4555.8|4553|1
1607396140000|2020-12-08 02:55:40|4555.6|4552.8|4555.3|4552.5|4555.6|4552.8|4555.1|4552.3|3
1607396150000|2020-12-08 02:55:50|4555.1|4552.3|4554.8|4552|4555.3|4552.5|4554.8|4552|1
1607396160000|2020-12-08 02:56:00|4554.4|4551.6|4555.1|4552.3|4555.1|4552.3|4554.1|4551.3|3
1607396170000|2020-12-08 02:56:10|4554.3|4551.5|4555.1|4552.3|4555.1|4552.3|4554.1|4551.3|14
1607396180000|2020-12-08 02:56:20|4554.8|4552|4554.6|4551.8|4555.1|4552.3|4554.6|4551.8|9
1607396190000|2020-12-08 02:56:30|4554.8|4552|4555.1|4552.3|4555.1|4552.3|4554.8|4552|1
1607396200000|2020-12-08 02:56:40|||||||||2
1607396210000|2020-12-08 02:56:50|||||||||1
1607396220000|2020-12-08 02:57:00|4554.4|4551.6|4554.4|4551.6|4554.4|4551.6|4554.4|4551.6|13
1607396230000|2020-12-08 02:57:10|4554.8|4552|4554.6|4551.8|4555.1|4552.3|4554.6|4551.8|4
1607396240000|2020-12-08 02:57:20|4554.8|4552|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|2
1607396250000|2020-12-08 02:57:30|4553.8|4551|4553.6|4550.8|4554.1|4551.3|4553.4|4550.6|20
1607396260000|2020-12-08 02:57:40|4553.1|4550.3|4553.1|4550.3|4553.4|4550.6|4552.4|4549.6|13
1607396270000|2020-12-08 02:57:50|4552.9|4550.1|4553.1|4550.3|4553.4|4550.6|4552.9|4550.1|7
1607396280000|2020-12-08 02:58:00|4553.4|4550.6|4553.1|4550.3|4554.1|4551.3|4553.1|4550.3|11
1607396290000|2020-12-08 02:58:10|4552.8|4550|4553.1|4550.3|4553.1|4550.3|4552.4|4549.6|25
1607396300000|2020-12-08 02:58:20|||||||||1
1607396310000|2020-12-08 02:58:30|4553.4|4550.6|4552.6|4549.8|4553.4|4550.6|4552.4|4549.6|9
1607396320000|2020-12-08 02:58:40|4552.4|4549.6|4553.1|4550.3|4553.1|4550.3|4552.4|4549.6|23
1607396330000|2020-12-08 02:58:50|4553.4|4550.6|4553.4|4550.6|4554.1|4551.3|4553.4|4550.6|7
1607396340000|2020-12-08 02:59:00|4553.6|4550.8|4553.1|4550.3|4553.6|4550.8|4553.1|4550.3|4
1607396350000|2020-12-08 02:59:10|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|1
1607396360000|2020-12-08 02:59:20|4553.1|4550.3|4553.1|4550.3|4553.4|4550.6|4553.1|4550.3|2
1607396370000|2020-12-08 02:59:30|||||||||4
1607396390000|2020-12-08 02:59:50|4552.9|4550.1|4553.1|4550.3|4553.1|4550.3|4552.4|4549.6|13
1607396400000|2020-12-08 03:00:00|4552.8|4550|4553.1|4550.3|4553.1|4550.3|4552.4|4549.6|4
1607396410000|2020-12-08 03:00:10|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|3
1607396420000|2020-12-08 03:00:20|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|5
1607396430000|2020-12-08 03:00:30|4554.4|4551.6|4554.4|4551.6|4554.8|4552|4554.4|4551.6|7
1607396440000|2020-12-08 03:00:40|4554.6|4551.8|4555.4|4552.6|4555.4|4552.6|4554.4|4551.6|10
1607396450000|2020-12-08 03:00:50|4555.8|4553|4555.4|4552.6|4555.8|4553|4555.4|4552.6|5
1607396460000|2020-12-08 03:01:00|4555.8|4553|4556.4|4553.6|4556.4|4553.6|4555.8|4553|10
1607396470000|2020-12-08 03:01:10|||||||||1
1607396480000|2020-12-08 03:01:20|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607396490000|2020-12-08 03:01:30|4556.4|4553.6|4556.4|4553.6|4557.1|4554.3|4556.4|4553.6|13
1607396520000|2020-12-08 03:02:00|4556.1|4553.3|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|11
1607396530000|2020-12-08 03:02:10|4555.4|4552.6|4555.4|4552.6|4556.1|4553.3|4555.1|4552.3|8
1607396540000|2020-12-08 03:02:20|4555.6|4552.8|4555.1|4552.3|4555.6|4552.8|4555.1|4552.3|13
1607396550000|2020-12-08 03:02:30|||||||||1
1607396560000|2020-12-08 03:02:40|4554.4|4551.6|4555.1|4552.3|4555.1|4552.3|4554.4|4551.6|4
1607396570000|2020-12-08 03:02:50|||||||||1
1607396580000|2020-12-08 03:03:00|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|3
1607396590000|2020-12-08 03:03:10|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|0
1607396600000|2020-12-08 03:03:20|4554.8|4552|4554.1|4551.3|4554.8|4552|4554.1|4551.3|7
1607396610000|2020-12-08 03:03:30|4554.4|4551.6|4555.1|4552.3|4555.1|4552.3|4554.4|4551.6|7
1607396620000|2020-12-08 03:03:40|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|1
1607396630000|2020-12-08 03:03:50|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|11
1607396640000|2020-12-08 03:04:00|4556.4|4553.6|4556.4|4553.6|4556.8|4554|4556.1|4553.3|12
1607396650000|2020-12-08 03:04:10|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4555.6|4552.8|4
1607396660000|2020-12-08 03:04:20|4555.9|4553.1|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|1
1607396670000|2020-12-08 03:04:30|4555.4|4552.6|4556.1|4553.3|4556.1|4553.3|4555.4|4552.6|10
1607396680000|2020-12-08 03:04:40|4555.6|4552.8|4555.6|4552.8|4556.1|4553.3|4555.4|4552.6|10
1607396690000|2020-12-08 03:04:50|4555.4|4552.6|4557.8|4555|4557.8|4555|4555.1|4552.3|19
1607396700000|2020-12-08 03:05:00|4557.4|4554.6|4559.4|4556.6|4560.1|4557.3|4557.1|4554.3|83
1607396710000|2020-12-08 03:05:10|4559.1|4556.3|4559.1|4556.3|4559.4|4556.6|4558.4|4555.6|15
1607396720000|2020-12-08 03:05:20|4558.9|4556.1|4559.1|4556.3|4559.1|4556.3|4558.1|4555.3|19
1607396730000|2020-12-08 03:05:30|4559.4|4556.6|4560.1|4557.3|4560.1|4557.3|4559.4|4556.6|13
1607396740000|2020-12-08 03:05:40|4560.4|4557.6|4558.4|4555.6|4560.4|4557.6|4558.4|4555.6|26
1607396750000|2020-12-08 03:05:50|4557.8|4555|4558.1|4555.3|4558.1|4555.3|4557.8|4555|6
1607396760000|2020-12-08 03:06:00|4558.4|4555.6|4559.1|4556.3|4560.1|4557.3|4558.4|4555.6|30
1607396770000|2020-12-08 03:06:10|4559.4|4556.6|4559.1|4556.3|4559.4|4556.6|4559.1|4556.3|3
1607396780000|2020-12-08 03:06:20|||||||||4
1607396790000|2020-12-08 03:06:30|4560.1|4557.3|4559.4|4556.6|4560.4|4557.6|4559.1|4556.3|21
1607396800000|2020-12-08 03:06:40|4559.1|4556.3|4558.1|4555.3|4559.1|4556.3|4558.1|4555.3|5
1607396810000|2020-12-08 03:06:50|||||||||2
1607396820000|2020-12-08 03:07:00|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|7
1607396830000|2020-12-08 03:07:10|4558.1|4555.3|4558.4|4555.6|4558.4|4555.6|4558.1|4555.3|2
1607396840000|2020-12-08 03:07:20|4558.1|4555.3|4558.4|4555.6|4558.4|4555.6|4558.1|4555.3|4
1607396850000|2020-12-08 03:07:30|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|9
1607396860000|2020-12-08 03:07:40|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|6
1607396870000|2020-12-08 03:07:50|4558.4|4555.6|4559.1|4556.3|4559.1|4556.3|4558.4|4555.6|14
1607396880000|2020-12-08 03:08:00|4558.9|4556.1|4559.4|4556.6|4559.4|4556.6|4558.9|4556.1|7
1607396890000|2020-12-08 03:08:10|4559.1|4556.3|4558.4|4555.6|4559.1|4556.3|4558.4|4555.6|6
1607396900000|2020-12-08 03:08:20|4557.6|4554.8|4558.1|4555.3|4558.4|4555.6|4557.6|4554.8|10
1607396910000|2020-12-08 03:08:30|4558.4|4555.6|4558.1|4555.3|4558.4|4555.6|4558.1|4555.3|3
1607396920000|2020-12-08 03:08:40|4558.4|4555.6|4558.1|4555.3|4558.4|4555.6|4558.1|4555.3|6
1607396930000|2020-12-08 03:08:50|4557.9|4555.1|4558.1|4555.3|4558.1|4555.3|4557.9|4555.1|0
1607396940000|2020-12-08 03:09:00|4558.4|4555.6|4559.4|4556.6|4559.4|4556.6|4558.4|4555.6|6
1607396950000|2020-12-08 03:09:10|4560.1|4557.3|4560.1|4557.3|4560.4|4557.6|4560.1|4557.3|23
1607396960000|2020-12-08 03:09:20|4559.8|4557|4558.4|4555.6|4559.8|4557|4558.4|4555.6|20
1607396970000|2020-12-08 03:09:30|||||||||1
1607396980000|2020-12-08 03:09:40|||||||||2
1607396990000|2020-12-08 03:09:50|4558.8|4556|4559.4|4556.6|4559.4|4556.6|4558.8|4556|9
1607397000000|2020-12-08 03:10:00|4560.4|4557.6|4560.1|4557.3|4560.4|4557.6|4560.1|4557.3|14
1607397010000|2020-12-08 03:10:10|4559.9|4557.1|4558.9|4556.1|4559.9|4557.1|4558.4|4555.6|14
1607397020000|2020-12-08 03:10:20|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.9|4556.1|2
1607397030000|2020-12-08 03:10:30|4558.8|4556|4558.4|4555.6|4558.8|4556|4558.4|4555.6|13
1607397050000|2020-12-08 03:10:50|4558.3|4555.5|4557.4|4554.6|4558.3|4555.5|4557.4|4554.6|2
1607397060000|2020-12-08 03:11:00|4557.1|4554.3|4556.4|4553.6|4557.1|4554.3|4556.4|4553.6|19
1607397080000|2020-12-08 03:11:20|||||||||3
1607397100000|2020-12-08 03:11:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607397110000|2020-12-08 03:11:50|||||||||3
1607397120000|2020-12-08 03:12:00|4556.4|4553.6|4556.1|4553.3|4557.4|4554.6|4556.1|4553.3|22
1607397130000|2020-12-08 03:12:10|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|1
1607397140000|2020-12-08 03:12:20|4555.8|4553|4556.1|4553.3|4556.1|4553.3|4555.4|4552.6|10
1607397150000|2020-12-08 03:12:30|4555.9|4553.1|4555.4|4552.6|4555.9|4553.1|4555.4|4552.6|4
1607397160000|2020-12-08 03:12:40|4555.1|4552.3|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|4
1607397170000|2020-12-08 03:12:50|4555.4|4552.6|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|1
1607397180000|2020-12-08 03:13:00|||||||||2
1607397190000|2020-12-08 03:13:10|||||||||2
1607397200000|2020-12-08 03:13:20|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|4555.1|4552.3|8
1607397210000|2020-12-08 03:13:30|4556.1|4553.3|4555.1|4552.3|4556.4|4553.6|4554.8|4552|40
1607397220000|2020-12-08 03:13:40|||||||||4
1607397230000|2020-12-08 03:13:50|||||||||1
1607397240000|2020-12-08 03:14:00|4555.4|4552.6|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|1
1607397250000|2020-12-08 03:14:10|||||||||2
1607397260000|2020-12-08 03:14:20|4554.8|4552|4556.1|4553.3|4556.1|4553.3|4554.4|4551.6|20
1607397270000|2020-12-08 03:14:30|4555.8|4553|4556.1|4553.3|4556.8|4554|4555.8|4553|21
1607397280000|2020-12-08 03:14:40|4555.4|4552.6|4556.1|4553.3|4556.1|4553.3|4555.4|4552.6|18
1607397290000|2020-12-08 03:14:50|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|5
1607397300000|2020-12-08 03:15:00|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|2
1607397310000|2020-12-08 03:15:10|4556.4|4553.6|4556.4|4553.6|4556.9|4554.1|4556.4|4553.6|7
1607397320000|2020-12-08 03:15:20|4556.1|4553.3|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|1
1607397340000|2020-12-08 03:15:40|4556.4|4553.6|4556.4|4553.6|4557.1|4554.3|4556.4|4553.6|5
1607397350000|2020-12-08 03:15:50|4556.1|4553.3|4556.4|4553.6|4557.1|4554.3|4556.1|4553.3|7
1607397360000|2020-12-08 03:16:00|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|11
1607397370000|2020-12-08 03:16:10|||||||||1
1607397380000|2020-12-08 03:16:20|||||||||1
1607397390000|2020-12-08 03:16:30|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|5
1607397410000|2020-12-08 03:16:50|||||||||2
1607397420000|2020-12-08 03:17:00|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4555.6|4552.8|12
1607397430000|2020-12-08 03:17:10|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|8
1607397440000|2020-12-08 03:17:20|4555.9|4553.1|4555.4|4552.6|4556.1|4553.3|4555.1|4552.3|21
1607397460000|2020-12-08 03:17:40|4555.8|4553|4555.4|4552.6|4555.9|4553.1|4555.4|4552.6|9
1607397470000|2020-12-08 03:17:50|4555.6|4552.8|4555.4|4552.6|4555.9|4553.1|4555.4|4552.6|7
1607397480000|2020-12-08 03:18:00|||||||||1
1607397490000|2020-12-08 03:18:10|||||||||5
1607397500000|2020-12-08 03:18:20|4555.9|4553.1|4555.4|4552.6|4555.9|4553.1|4555.4|4552.6|11
1607397510000|2020-12-08 03:18:30|4556.1|4553.3|4555.9|4553.1|4556.1|4553.3|4555.9|4553.1|4
1607397520000|2020-12-08 03:18:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607397530000|2020-12-08 03:18:50|4555.4|4552.6|4555.4|4552.6|4555.6|4552.8|4555.4|4552.6|1
1607397540000|2020-12-08 03:19:00|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|5
1607397550000|2020-12-08 03:19:10|4556.4|4553.6|4556.4|4553.6|4556.4|4553.6|4556.4|4553.6|3
1607397560000|2020-12-08 03:19:20|4556.1|4553.3|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|3
1607397570000|2020-12-08 03:19:30|4555.4|4552.6|4555.4|4552.6|4556.1|4553.3|4555.1|4552.3|8
1607397590000|2020-12-08 03:19:50|||||||||1
1607397600000|2020-12-08 03:20:00|4555.1|4552.3|4554.4|4551.6|4555.4|4552.6|4554.1|4551.3|18
1607397610000|2020-12-08 03:20:10|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|0
1607397620000|2020-12-08 03:20:20|4553.8|4551|4554.4|4551.6|4554.4|4551.6|4553.4|4550.6|9
1607397630000|2020-12-08 03:20:30|||||||||3
1607397640000|2020-12-08 03:20:40|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4554.1|4551.3|0
1607397650000|2020-12-08 03:20:50|4553.8|4551|4553.4|4550.6|4553.8|4551|4553.4|4550.6|3
1607397660000|2020-12-08 03:21:00|4553.1|4550.3|4552.4|4549.6|4553.1|4550.3|4551.4|4548.6|68
1607397670000|2020-12-08 03:21:10|4552.1|4549.3|4552.9|4550.1|4553.1|4550.3|4552.1|4549.3|18
1607397680000|2020-12-08 03:21:20|4553.1|4550.3|4554.4|4551.6|4554.4|4551.6|4553.1|4550.3|6
1607397690000|2020-12-08 03:21:30|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4554.1|4551.3|2
1607397700000|2020-12-08 03:21:40|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|0
1607397710000|2020-12-08 03:21:50|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4554.1|4551.3|2
1607397720000|2020-12-08 03:22:00|4553.4|4550.6|4554.1|4551.3|4554.1|4551.3|4553.4|4550.6|4
1607397730000|2020-12-08 03:22:10|4553.9|4551.1|4553.4|4550.6|4553.9|4551.1|4553.4|4550.6|0
1607397740000|2020-12-08 03:22:20|4553.1|4550.3|4552.6|4549.8|4553.4|4550.6|4552.4|4549.6|4
1607397750000|2020-12-08 03:22:30|4552.9|4550.1|4553.1|4550.3|4553.1|4550.3|4552.9|4550.1|3
1607397760000|2020-12-08 03:22:40|4552.9|4550.1|4552.4|4549.6|4552.9|4550.1|4552.4|4549.6|1
1607397770000|2020-12-08 03:22:50|||||||||1
1607397780000|2020-12-08 03:23:00|4552.9|4550.1|4552.4|4549.6|4552.9|4550.1|4552.4|4549.6|3
1607397790000|2020-12-08 03:23:10|4553.1|4550.3|4553.4|4550.6|4553.4|4550.6|4553.1|4550.3|11
1607397800000|2020-12-08 03:23:20|||||||||3
1607397810000|2020-12-08 03:23:30|4552.8|4550|4553.1|4550.3|4553.4|4550.6|4552.4|4549.6|14
1607397820000|2020-12-08 03:23:40|4553.4|4550.6|4554.4|4551.6|4554.4|4551.6|4553.4|4550.6|8
1607397840000|2020-12-08 03:24:00|4553.8|4551|4553.9|4551.1|4554.1|4551.3|4553.4|4550.6|5
1607397850000|2020-12-08 03:24:10|4553.4|4550.6|4553.4|4550.6|4554.1|4551.3|4553.4|4550.6|4
1607397860000|2020-12-08 03:24:20|4553.1|4550.3|4552.4|4549.6|4553.1|4550.3|4552.4|4549.6|2
1607397870000|2020-12-08 03:24:30|4553.1|4550.3|4553.4|4550.6|4553.4|4550.6|4552.4|4549.6|5
1607397900000|2020-12-08 03:25:00|4553.1|4550.3|4553.4|4550.6|4553.4|4550.6|4552.4|4549.6|8
1607397910000|2020-12-08 03:25:10|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|0
1607397920000|2020-12-08 03:25:20|4552.9|4550.1|4552.4|4549.6|4553.1|4550.3|4552.4|4549.6|3
1607397940000|2020-12-08 03:25:40|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4552.4|4549.6|11
1607397950000|2020-12-08 03:25:50|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|0
1607397970000|2020-12-08 03:26:10|4553.6|4550.8|4553.4|4550.6|4554.1|4551.3|4553.4|4550.6|9
1607397980000|2020-12-08 03:26:20|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|2
1607397990000|2020-12-08 03:26:30|4554.4|4551.6|4554.4|4551.6|4554.4|4551.6|4554.4|4551.6|7
1607398000000|2020-12-08 03:26:40|4554.1|4551.3|4554.4|4551.6|4555.1|4552.3|4554.1|4551.3|4
1607398010000|2020-12-08 03:26:50|4554.8|4552|4555.1|4552.3|4555.8|4553|4554.8|4552|31
1607398020000|2020-12-08 03:27:00|4555.4|4552.6|4555.8|4553|4555.8|4553|4555.4|4552.6|21
1607398030000|2020-12-08 03:27:10|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607398040000|2020-12-08 03:27:20|4555.8|4553|4555.9|4553.1|4555.9|4553.1|4555.4|4552.6|7
1607398050000|2020-12-08 03:27:30|4556.1|4553.3|4555.4|4552.6|4556.1|4553.3|4555.4|4552.6|1
1607398060000|2020-12-08 03:27:40|4556.1|4553.3|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|4
1607398070000|2020-12-08 03:27:50|||||||||1
1607398100000|2020-12-08 03:28:20|4555.4|4552.6|4556.1|4553.3|4556.1|4553.3|4555.4|4552.6|2
1607398110000|2020-12-08 03:28:30|4555.8|4553|4555.1|4552.3|4555.8|4553|4555.1|4552.3|3
1607398130000|2020-12-08 03:28:50|||||||||2
1607398140000|2020-12-08 03:29:00|||||||||1
1607398150000|2020-12-08 03:29:10|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|0
1607398160000|2020-12-08 03:29:20|4555.1|4552.3|4555.4|4552.6|4555.4|4552.6|4554.9|4552.1|29
1607398170000|2020-12-08 03:29:30|4555.1|4552.3|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|1
1607398180000|2020-12-08 03:29:40|4555.8|4553|4556.1|4553.3|4556.1|4553.3|4555.8|4553|6
1607398190000|2020-12-08 03:29:50|4555.4|4552.6|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|8
1607398200000|2020-12-08 03:30:00|4554.8|4552|4554.4|4551.6|4554.8|4552|4554.4|4551.6|8
1607398210000|2020-12-08 03:30:10|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4554.1|4551.3|1
1607398220000|2020-12-08 03:30:20|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4554.1|4551.3|1
1607398230000|2020-12-08 03:30:30|4554.1|4551.3|4554.1|4551.3|4554.4|4551.6|4553.4|4550.6|12
1607398240000|2020-12-08 03:30:40|4553.9|4551.1|4554.1|4551.3|4554.4|4551.6|4553.9|4551.1|8
1607398250000|2020-12-08 03:30:50|4553.9|4551.1|4553.4|4550.6|4553.9|4551.1|4553.4|4550.6|5
1607398260000|2020-12-08 03:31:00|4554.1|4551.3|4553.4|4550.6|4554.1|4551.3|4553.4|4550.6|7
1607398270000|2020-12-08 03:31:10|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|5
1607398280000|2020-12-08 03:31:20|||||||||2
1607398290000|2020-12-08 03:31:30|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4554.1|4551.3|7
1607398300000|2020-12-08 03:31:40|||||||||3
1607398320000|2020-12-08 03:32:00|4554.5|4551.7|4555.1|4552.3|4555.1|4552.3|4554.5|4551.7|7
1607398330000|2020-12-08 03:32:10|4555.4|4552.6|4556.1|4553.3|4556.4|4553.6|4555.1|4552.3|6
1607398340000|2020-12-08 03:32:20|||||||||3
1607398350000|2020-12-08 03:32:30|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|8
1607398360000|2020-12-08 03:32:40|||||||||1
1607398370000|2020-12-08 03:32:50|||||||||2
1607398380000|2020-12-08 03:33:00|4556.5|4553.7|4557.1|4554.3|4557.1|4554.3|4556.1|4553.3|10
1607398390000|2020-12-08 03:33:10|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|2
1607398400000|2020-12-08 03:33:20|||||||||2
1607398410000|2020-12-08 03:33:30|||||||||1
1607398420000|2020-12-08 03:33:40|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|1
1607398450000|2020-12-08 03:34:10|4555.5|4552.7|4556|4553.2|4556.1|4553.3|4555.5|4552.7|18
1607398460000|2020-12-08 03:34:20|4555.5|4552.7|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|3
1607398470000|2020-12-08 03:34:30|4555.5|4552.7|4556.1|4553.3|4556.1|4553.3|4555.5|4552.7|10
1607398480000|2020-12-08 03:34:40|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|1
1607398490000|2020-12-08 03:34:50|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|0
1607398500000|2020-12-08 03:35:00|4556.6|4553.8|4556.6|4553.8|4556.8|4554|4556.6|4553.8|4
1607398510000|2020-12-08 03:35:10|4556.8|4554|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|5
1607398520000|2020-12-08 03:35:20|||||||||7
1607398530000|2020-12-08 03:35:30|4556.3|4553.5|4557.1|4554.3|4557.5|4554.7|4556.3|4553.5|18
1607398540000|2020-12-08 03:35:40|4557.3|4554.5|4557.1|4554.3|4557.8|4555|4557.1|4554.3|3
1607398550000|2020-12-08 03:35:50|4557.5|4554.7|4557.1|4554.3|4557.8|4555|4557.1|4554.3|2
1607398560000|2020-12-08 03:36:00|4557.8|4555|4557.5|4554.7|4557.8|4555|4557.1|4554.3|6
1607398570000|2020-12-08 03:36:10|4557.1|4554.3|4557.1|4554.3|4557.3|4554.5|4557.1|4554.3|2
1607398580000|2020-12-08 03:36:20|4557.5|4554.7|4557.1|4554.3|4557.5|4554.7|4557.1|4554.3|0
1607398590000|2020-12-08 03:36:30|4557.3|4554.5|4557.1|4554.3|4557.3|4554.5|4557.1|4554.3|3
1607398600000|2020-12-08 03:36:40|||||||||1
1607398610000|2020-12-08 03:36:50|4556.8|4554|4556.8|4554|4556.8|4554|4556.8|4554|2
1607398620000|2020-12-08 03:37:00|4556.6|4553.8|4556.6|4553.8|4556.8|4554|4556.1|4553.3|17
1607398630000|2020-12-08 03:37:10|4556.1|4553.3|4556.8|4554|4556.8|4554|4556.1|4553.3|4
1607398640000|2020-12-08 03:37:20|4556.6|4553.8|4556.1|4553.3|4556.6|4553.8|4556.1|4553.3|4
1607398660000|2020-12-08 03:37:40|||||||||1
1607398670000|2020-12-08 03:37:50|||||||||1
1607398690000|2020-12-08 03:38:10|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|2
1607398700000|2020-12-08 03:38:20|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|5
1607398720000|2020-12-08 03:38:40|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|0
1607398730000|2020-12-08 03:38:50|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607398740000|2020-12-08 03:39:00|||||||||1
1607398750000|2020-12-08 03:39:10|4556.3|4553.5|4556.6|4553.8|4556.6|4553.8|4556.1|4553.3|5
1607398760000|2020-12-08 03:39:20|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|0
1607398770000|2020-12-08 03:39:30|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|0
1607398780000|2020-12-08 03:39:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607398800000|2020-12-08 03:40:00|||||||||1
1607398820000|2020-12-08 03:40:20|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|0
1607398830000|2020-12-08 03:40:30|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607398850000|2020-12-08 03:40:50|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|3
1607398880000|2020-12-08 03:41:20|||||||||1
1607398900000|2020-12-08 03:41:40|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|3
1607398910000|2020-12-08 03:41:50|||||||||1
1607398920000|2020-12-08 03:42:00|||||||||2
1607398930000|2020-12-08 03:42:10|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|0
1607398940000|2020-12-08 03:42:20|4555.8|4553|4554.1|4551.3|4555.8|4553|4554.1|4551.3|31
1607398950000|2020-12-08 03:42:30|||||||||1
1607398960000|2020-12-08 03:42:40|4554.5|4551.7|4554.5|4551.7|4554.8|4552|4554.5|4551.7|10
1607398970000|2020-12-08 03:42:50|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4553.8|4551|1
1607399000000|2020-12-08 03:43:20|||||||||1
1607399010000|2020-12-08 03:43:30|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|0
1607399030000|2020-12-08 03:43:50|||||||||2
1607399060000|2020-12-08 03:44:20|||||||||2
1607399070000|2020-12-08 03:44:30|4553.8|4551|4553.8|4551|4554.1|4551.3|4553.8|4551|8
1607399080000|2020-12-08 03:44:40|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|8
1607399110000|2020-12-08 03:45:10|||||||||2
1607399120000|2020-12-08 03:45:20|||||||||1
1607399130000|2020-12-08 03:45:30|||||||||1
1607399140000|2020-12-08 03:45:40|||||||||1
1607399150000|2020-12-08 03:45:50|4554.5|4551.7|4555.1|4552.3|4555.3|4552.5|4554.5|4551.7|15
1607399160000|2020-12-08 03:46:00|4555.5|4552.7|4556.1|4553.3|4556.1|4553.3|4555.5|4552.7|1
1607399180000|2020-12-08 03:46:20|4555.8|4553|4555.8|4553|4555.8|4553|4555.8|4553|0
1607399200000|2020-12-08 03:46:40|4555.6|4552.8|4555.8|4553|4555.8|4553|4555.1|4552.3|6
1607399220000|2020-12-08 03:47:00|4556.1|4553.3|4556.8|4554|4556.8|4554|4556.1|4553.3|5
1607399240000|2020-12-08 03:47:20|4556.5|4553.7|4555.1|4552.3|4556.5|4553.7|4555.1|4552.3|11
1607399250000|2020-12-08 03:47:30|4555.5|4552.7|4555.8|4553|4556.1|4553.3|4555.5|4552.7|4
1607399260000|2020-12-08 03:47:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|1
1607399270000|2020-12-08 03:47:50|||||||||1
1607399280000|2020-12-08 03:48:00|4555.8|4553|4555.1|4552.3|4555.8|4553|4555.1|4552.3|6
1607399290000|2020-12-08 03:48:10|||||||||2
1607399300000|2020-12-08 03:48:20|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|8
1607399330000|2020-12-08 03:48:50|||||||||1
1607399340000|2020-12-08 03:49:00|||||||||1
1607399370000|2020-12-08 03:49:30|4555.1|4552.3|4554.5|4551.7|4555.1|4552.3|4554.5|4551.7|3
1607399380000|2020-12-08 03:49:40|4555|4552.2|4554.5|4551.7|4555|4552.2|4554.5|4551.7|3
1607399390000|2020-12-08 03:49:50|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|2
1607399400000|2020-12-08 03:50:00|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|3
1607399430000|2020-12-08 03:50:30|||||||||1
1607399450000|2020-12-08 03:50:50|4554.8|4552|4555.1|4552.3|4555.1|4552.3|4554.8|4552|3
1607399460000|2020-12-08 03:51:00|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|5
1607399500000|2020-12-08 03:51:40|||||||||62
1607399520000|2020-12-08 03:52:00|||||||||2
1607399550000|2020-12-08 03:52:30|4553.8|4551|4554.5|4551.7|4554.5|4551.7|4553.8|4551|36
1607399570000|2020-12-08 03:52:50|||||||||1
1607399580000|2020-12-08 03:53:00|||||||||3
1607399600000|2020-12-08 03:53:20|4554.1|4551.3|4553.5|4550.7|4554.1|4551.3|4553.5|4550.7|13
1607399610000|2020-12-08 03:53:30|||||||||5
1607399620000|2020-12-08 03:53:40|4553.1|4550.3|4552.5|4549.7|4553.5|4550.7|4552.5|4549.7|9
1607399640000|2020-12-08 03:54:00|4552.6|4549.8|4553.5|4550.7|4553.5|4550.7|4552.6|4549.8|5
1607399660000|2020-12-08 03:54:20|4553.1|4550.3|4553.5|4550.7|4553.5|4550.7|4553.1|4550.3|1
1607399670000|2020-12-08 03:54:30|4553.1|4550.3|4553.1|4550.3|4553.5|4550.7|4553.1|4550.3|3
1607399680000|2020-12-08 03:54:40|4553.5|4550.7|4553.5|4550.7|4553.5|4550.7|4553.5|4550.7|0
1607399720000|2020-12-08 03:55:20|4553.1|4550.3|4553.1|4550.3|4553.5|4550.7|4553.1|4550.3|0
1607399750000|2020-12-08 03:55:50|4553.5|4550.7|4553.5|4550.7|4553.5|4550.7|4553.5|4550.7|1
1607399760000|2020-12-08 03:56:00|||||||||1
1607399770000|2020-12-08 03:56:10|||||||||1
1607399810000|2020-12-08 03:56:50|||||||||1
1607399820000|2020-12-08 03:57:00|||||||||1
1607399830000|2020-12-08 03:57:10|||||||||1
1607399840000|2020-12-08 03:57:20|||||||||2
1607399860000|2020-12-08 03:57:40|||||||||1
1607399870000|2020-12-08 03:57:50|4554.1|4551.3|4553.5|4550.7|4554.1|4551.3|4553.5|4550.7|6
1607399880000|2020-12-08 03:58:00|4554.1|4551.3|4554.1|4551.3|4554.5|4551.7|4554.1|4551.3|6
1607399890000|2020-12-08 03:58:10|||||||||2
1607399900000|2020-12-08 03:58:20|||||||||1
1607399910000|2020-12-08 03:58:30|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|1
1607399920000|2020-12-08 03:58:40|4554.8|4552|4554.8|4552|4555.1|4552.3|4554.8|4552|17
1607399930000|2020-12-08 03:58:50|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|4554.5|4551.7|1
1607399940000|2020-12-08 03:59:00|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|1
1607399950000|2020-12-08 03:59:10|||||||||6
1607399960000|2020-12-08 03:59:20|4555.5|4552.7|4555.1|4552.3|4555.5|4552.7|4555.1|4552.3|1
1607399980000|2020-12-08 03:59:40|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|0
1607399990000|2020-12-08 03:59:50|4555.1|4552.3|4555.5|4552.7|4555.5|4552.7|4555.1|4552.3|4
1607400000000|2020-12-08 04:00:00|4555.8|4553|4556.1|4553.3|4556.1|4553.3|4555.8|4553|9
1607400010000|2020-12-08 04:00:10|||||||||2
1607400020000|2020-12-08 04:00:20|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|1
1607400040000|2020-12-08 04:00:40|||||||||2
1607400050000|2020-12-08 04:00:50|4556.6|4553.8|4556.5|4553.7|4556.8|4554|4556.5|4553.7|7
1607400060000|2020-12-08 04:01:00|4556.6|4553.8|4556.6|4553.8|4556.6|4553.8|4556.5|4553.7|1
1607400070000|2020-12-08 04:01:10|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|0
1607400090000|2020-12-08 04:01:30|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|3
1607400100000|2020-12-08 04:01:40|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|1
1607400110000|2020-12-08 04:01:50|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.1|4553.3|0
1607400120000|2020-12-08 04:02:00|4556.1|4553.3|4557.5|4554.7|4557.5|4554.7|4556.1|4553.3|6
1607400130000|2020-12-08 04:02:10|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|2
1607400140000|2020-12-08 04:02:20|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4557.1|4554.3|2
1607400150000|2020-12-08 04:02:30|4557.8|4555|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|13
1607400160000|2020-12-08 04:02:40|||||||||6
1607400170000|2020-12-08 04:02:50|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|0
1607400180000|2020-12-08 04:03:00|4558.5|4555.7|4558.5|4555.7|4558.5|4555.7|4558.5|4555.7|0
1607400190000|2020-12-08 04:03:10|4558.8|4556|4559.1|4556.3|4559.1|4556.3|4558.5|4555.7|5
1607400200000|2020-12-08 04:03:20|4559.5|4556.7|4560.1|4557.3|4560.1|4557.3|4559.5|4556.7|24
1607400210000|2020-12-08 04:03:30|||||||||12
1607400230000|2020-12-08 04:03:50|4560|4557.2|4559.5|4556.7|4560|4557.2|4559.5|4556.7|6
1607400240000|2020-12-08 04:04:00|4559.8|4557|4560.1|4557.3|4560.1|4557.3|4559.8|4557|3
1607400250000|2020-12-08 04:04:10|4560|4557.2|4559.5|4556.7|4560.1|4557.3|4559.5|4556.7|2
1607400280000|2020-12-08 04:04:40|||||||||1
1607400300000|2020-12-08 04:05:00|4558.8|4556|4558.5|4555.7|4558.8|4556|4558.5|4555.7|19
1607400360000|2020-12-08 04:06:00|||||||||3
1607400370000|2020-12-08 04:06:10|||||||||2
1607400380000|2020-12-08 04:06:20|||||||||1
1607400390000|2020-12-08 04:06:30|4558.8|4556|4559|4556.2|4559.1|4556.3|4558.8|4556|10
1607400400000|2020-12-08 04:06:40|4559.1|4556.3|4559.5|4556.7|4559.5|4556.7|4559.1|4556.3|0
1607400410000|2020-12-08 04:06:50|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|2
1607400420000|2020-12-08 04:07:00|4559.5|4556.7|4559.1|4556.3|4559.5|4556.7|4558.5|4555.7|6
1607400430000|2020-12-08 04:07:10|4559.5|4556.7|4559.5|4556.7|4559.5|4556.7|4559.5|4556.7|0
1607400440000|2020-12-08 04:07:20|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|2
1607400450000|2020-12-08 04:07:30|||||||||1
1607400470000|2020-12-08 04:07:50|||||||||2
1607400480000|2020-12-08 04:08:00|4559.5|4556.7|4559.1|4556.3|4559.5|4556.7|4559.1|4556.3|0
1607400510000|2020-12-08 04:08:30|||||||||2
1607400520000|2020-12-08 04:08:40|||||||||1
1607400540000|2020-12-08 04:09:00|4559.5|4556.7|4559.5|4556.7|4559.5|4556.7|4559.1|4556.3|1
1607400560000|2020-12-08 04:09:20|||||||||2
1607400570000|2020-12-08 04:09:30|||||||||2
1607400580000|2020-12-08 04:09:40|4559.8|4557|4560.1|4557.3|4560.5|4557.7|4559.8|4557|14
1607400590000|2020-12-08 04:09:50|4559.8|4557|4561.5|4558.7|4561.8|4559|4559.8|4557|58
1607400600000|2020-12-08 04:10:00|4561.6|4558.8|4562.1|4559.3|4562.5|4559.7|4561.6|4558.8|15
1607400610000|2020-12-08 04:10:10|4562|4559.2|4561.1|4558.3|4562|4559.2|4561.1|4558.3|18
1607400620000|2020-12-08 04:10:20|4560.5|4557.7|4560.5|4557.7|4561.5|4558.7|4560.5|4557.7|8
1607400630000|2020-12-08 04:10:30|||||||||1
1607400640000|2020-12-08 04:10:40|4561.1|4558.3|4560.5|4557.7|4561.5|4558.7|4560.5|4557.7|33
1607400650000|2020-12-08 04:10:50|4560.8|4558|4560.5|4557.7|4560.8|4558|4560.5|4557.7|7
1607400660000|2020-12-08 04:11:00|||||||||5
1607400670000|2020-12-08 04:11:10|4560.1|4557.3|4560.5|4557.7|4560.5|4557.7|4560.1|4557.3|4
1607400690000|2020-12-08 04:11:30|4560.1|4557.3|4560.1|4557.3|4560.5|4557.7|4560|4557.2|10
1607400700000|2020-12-08 04:11:40|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|1
1607400710000|2020-12-08 04:11:50|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|1
1607400720000|2020-12-08 04:12:00|4560|4557.2|4560.5|4557.7|4560.5|4557.7|4560|4557.2|1
1607400730000|2020-12-08 04:12:10|4560.1|4557.3|4560.5|4557.7|4560.5|4557.7|4560.1|4557.3|2
1607400740000|2020-12-08 04:12:20|||||||||1
1607400750000|2020-12-08 04:12:30|4560.1|4557.3|4560.1|4557.3|4560.5|4557.7|4559.5|4556.7|9
1607400760000|2020-12-08 04:12:40|||||||||3
1607400770000|2020-12-08 04:12:50|4560|4557.2|4560|4557.2|4560.5|4557.7|4560|4557.2|7
1607400780000|2020-12-08 04:13:00|4559.8|4557|4560.5|4557.7|4560.5|4557.7|4559.5|4556.7|2
1607400800000|2020-12-08 04:13:20|4560.1|4557.3|4560|4557.2|4560.1|4557.3|4559.5|4556.7|5
1607400810000|2020-12-08 04:13:30|4559.5|4556.7|4560.1|4557.3|4560.5|4557.7|4559.5|4556.7|0
1607400820000|2020-12-08 04:13:40|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4560.1|4557.3|0
1607400830000|2020-12-08 04:13:50|4560.1|4557.3|4559.5|4556.7|4560.1|4557.3|4559.5|4556.7|3
1607400840000|2020-12-08 04:14:00|4560|4557.2|4560.1|4557.3|4560.5|4557.7|4560|4557.2|1
1607400850000|2020-12-08 04:14:10|4560.5|4557.7|4560.1|4557.3|4560.5|4557.7|4560.1|4557.3|0
1607400870000|2020-12-08 04:14:30|4560.5|4557.7|4560.1|4557.3|4560.5|4557.7|4560.1|4557.3|0
1607400890000|2020-12-08 04:14:50|4560.5|4557.7|4560.1|4557.3|4560.5|4557.7|4560.1|4557.3|1
1607400900000|2020-12-08 04:15:00|||||||||1
1607400920000|2020-12-08 04:15:20|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|1
1607400950000|2020-12-08 04:15:50|||||||||1
1607400960000|2020-12-08 04:16:00|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|12
1607400970000|2020-12-08 04:16:10|4559.5|4556.7|4560.1|4557.3|4560.1|4557.3|4559.5|4556.7|19
1607400980000|2020-12-08 04:16:20|||||||||1
1607400990000|2020-12-08 04:16:30|4559.8|4557|4559.5|4556.7|4559.8|4557|4559.5|4556.7|14
1607401000000|2020-12-08 04:16:40|||||||||1
1607401010000|2020-12-08 04:16:50|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.5|4555.7|16
1607401020000|2020-12-08 04:17:00|4559.5|4556.7|4559.1|4556.3|4559.5|4556.7|4559.1|4556.3|0
1607401040000|2020-12-08 04:17:20|||||||||1
1607401050000|2020-12-08 04:17:30|4558.8|4556|4559|4556.2|4559.1|4556.3|4558.5|4555.7|9
1607401060000|2020-12-08 04:17:40|4558.8|4556|4559.1|4556.3|4559.1|4556.3|4558.8|4556|2
1607401090000|2020-12-08 04:18:10|4558.5|4555.7|4558.1|4555.3|4558.5|4555.7|4558.1|4555.3|19
1607401100000|2020-12-08 04:18:20|||||||||4
1607401110000|2020-12-08 04:18:30|||||||||9
1607401120000|2020-12-08 04:18:40|||||||||1
1607401130000|2020-12-08 04:18:50|4555.5|4552.7|4555.1|4552.3|4555.5|4552.7|4554.5|4551.7|96
1607401140000|2020-12-08 04:19:00|||||||||2
1607401150000|2020-12-08 04:19:10|4555.5|4552.7|4556.1|4553.3|4556.1|4553.3|4555.5|4552.7|3
1607401170000|2020-12-08 04:19:30|4555.8|4553|4555.6|4552.8|4555.8|4553|4555.5|4552.7|17
1607401180000|2020-12-08 04:19:40|4555.5|4552.7|4555.5|4552.7|4556.1|4553.3|4555.5|4552.7|4
1607401190000|2020-12-08 04:19:50|4556|4553.2|4555.1|4552.3|4556|4553.2|4554.8|4552|3
1607401230000|2020-12-08 04:20:30|4554.8|4552|4555.1|4552.3|4555.1|4552.3|4554.8|4552|3
1607401240000|2020-12-08 04:20:40|||||||||1
1607401260000|2020-12-08 04:21:00|||||||||1
1607401290000|2020-12-08 04:21:30|4555.5|4552.7|4555.8|4553|4556.1|4553.3|4555.1|4552.3|11
1607401300000|2020-12-08 04:21:40|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607401320000|2020-12-08 04:22:00|||||||||1
1607401350000|2020-12-08 04:22:30|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|3
1607401360000|2020-12-08 04:22:40|4556.6|4553.8|4556.8|4554|4556.8|4554|4556.6|4553.8|3
1607401370000|2020-12-08 04:22:50|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|3
1607401380000|2020-12-08 04:23:00|4556.8|4554|4557.1|4554.3|4557.1|4554.3|4556.8|4554|1
1607401390000|2020-12-08 04:23:10|4557.5|4554.7|4557.1|4554.3|4557.8|4555|4557.1|4554.3|20
1607401400000|2020-12-08 04:23:20|4557.3|4554.5|4556.5|4553.7|4557.6|4554.8|4556.1|4553.3|11
1607401410000|2020-12-08 04:23:30|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|1
1607401420000|2020-12-08 04:23:40|||||||||1
1607401430000|2020-12-08 04:23:50|4556.6|4553.8|4556.8|4554|4556.8|4554|4556.6|4553.8|7
1607401440000|2020-12-08 04:24:00|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4556.6|4553.8|4
1607401450000|2020-12-08 04:24:10|||||||||2
1607401460000|2020-12-08 04:24:20|||||||||1
1607401470000|2020-12-08 04:24:30|4557|4554.2|4556.8|4554|4557|4554.2|4556.5|4553.7|8
1607401480000|2020-12-08 04:24:40|4556.6|4553.8|4556.5|4553.7|4556.6|4553.8|4556.5|4553.7|0
1607401490000|2020-12-08 04:24:50|||||||||1
1607401530000|2020-12-08 04:25:30|4556|4553.2|4555.5|4552.7|4556|4553.2|4555.5|4552.7|10
1607401540000|2020-12-08 04:25:40|4555.6|4552.8|4556.1|4553.3|4556.5|4553.7|4555.6|4552.8|3
1607401550000|2020-12-08 04:25:50|4556|4553.2|4555.5|4552.7|4556|4553.2|4555.1|4552.3|9
1607401570000|2020-12-08 04:26:10|4555.1|4552.3|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|7
1607401580000|2020-12-08 04:26:20|4556.5|4553.7|4555.1|4552.3|4556.5|4553.7|4555.1|4552.3|10
1607401590000|2020-12-08 04:26:30|4555.5|4552.7|4555.6|4552.8|4555.8|4553|4555.5|4552.7|2
1607401600000|2020-12-08 04:26:40|4556.1|4553.3|4555.5|4552.7|4556.1|4553.3|4555.5|4552.7|2
1607401610000|2020-12-08 04:26:50|||||||||1
1607401620000|2020-12-08 04:27:00|||||||||1
1607401640000|2020-12-08 04:27:20|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|0
1607401720000|2020-12-08 04:28:40|||||||||1
1607401730000|2020-12-08 04:28:50|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|2
1607401740000|2020-12-08 04:29:00|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|1
1607401760000|2020-12-08 04:29:20|||||||||2
1607401780000|2020-12-08 04:29:40|||||||||1
1607401810000|2020-12-08 04:30:10|4555.5|4552.7|4556.1|4553.3|4556.1|4553.3|4555.5|4552.7|31
1607401820000|2020-12-08 04:30:20|4556.5|4553.7|4556.8|4554|4556.8|4554|4556.5|4553.7|1
1607401830000|2020-12-08 04:30:30|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|1
1607401870000|2020-12-08 04:31:10|||||||||5
1607401880000|2020-12-08 04:31:20|||||||||2
1607401920000|2020-12-08 04:32:00|4557.5|4554.7|4557.1|4554.3|4557.5|4554.7|4557.1|4554.3|7
1607401940000|2020-12-08 04:32:20|||||||||2
1607401960000|2020-12-08 04:32:40|||||||||8
1607401970000|2020-12-08 04:32:50|4557.5|4554.7|4558.1|4555.3|4558.1|4555.3|4557.5|4554.7|16
1607401980000|2020-12-08 04:33:00|||||||||2
1607402000000|2020-12-08 04:33:20|||||||||3
1607402010000|2020-12-08 04:33:30|||||||||3
1607402020000|2020-12-08 04:33:40|||||||||1
1607402030000|2020-12-08 04:33:50|||||||||1
1607402040000|2020-12-08 04:34:00|4557.8|4555|4557.8|4555|4558.1|4555.3|4557.5|4554.7|25
1607402050000|2020-12-08 04:34:10|4557.6|4554.8|4557.6|4554.8|4557.8|4555|4557.5|4554.7|5
1607402060000|2020-12-08 04:34:20|4557.5|4554.7|4556.5|4553.7|4557.6|4554.8|4556.5|4553.7|9
1607402070000|2020-12-08 04:34:30|4556.6|4553.8|4556.1|4553.3|4556.6|4553.8|4556.1|4553.3|2
1607402080000|2020-12-08 04:34:40|4556.5|4553.7|4557.1|4554.3|4557.1|4554.3|4556.5|4553.7|1
1607402090000|2020-12-08 04:34:50|4556.5|4553.7|4556.5|4553.7|4557.1|4554.3|4556.5|4553.7|0
1607402100000|2020-12-08 04:35:00|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|4556.1|4553.3|0
1607402140000|2020-12-08 04:35:40|||||||||7
1607402150000|2020-12-08 04:35:50|||||||||1
1607402160000|2020-12-08 04:36:00|4556|4553.2|4556.1|4553.3|4556.1|4553.3|4556|4553.2|2
1607402180000|2020-12-08 04:36:20|4556|4553.2|4555.5|4552.7|4556|4553.2|4555.5|4552.7|0
1607402190000|2020-12-08 04:36:30|4555.8|4553|4555.6|4552.8|4556.1|4553.3|4555.5|4552.7|1
1607402200000|2020-12-08 04:36:40|4556.1|4553.3|4555.5|4552.7|4556.1|4553.3|4555.5|4552.7|5
1607402210000|2020-12-08 04:36:50|4555.8|4553|4556.1|4553.3|4556.1|4553.3|4555.8|4553|0
1607402220000|2020-12-08 04:37:00|4556|4553.2|4556.1|4553.3|4556.1|4553.3|4556|4553.2|0
1607402230000|2020-12-08 04:37:10|4556.5|4553.7|4557.1|4554.3|4557.1|4554.3|4556.5|4553.7|8
1607402260000|2020-12-08 04:37:40|4556.8|4554|4556.6|4553.8|4556.8|4554|4556.6|4553.8|10
1607402270000|2020-12-08 04:37:50|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|3
1607402280000|2020-12-08 04:38:00|||||||||1
1607402360000|2020-12-08 04:39:20|4556|4553.2|4556.1|4553.3|4556.1|4553.3|4555.8|4553|4
1607402370000|2020-12-08 04:39:30|||||||||1
1607402380000|2020-12-08 04:39:40|4555.8|4553|4555.5|4552.7|4555.8|4553|4555.5|4552.7|1
1607402390000|2020-12-08 04:39:50|4555.8|4553|4556.1|4553.3|4556.5|4553.7|4555.8|4553|2
1607402410000|2020-12-08 04:40:10|||||||||3
1607402420000|2020-12-08 04:40:20|||||||||1
1607402430000|2020-12-08 04:40:30|4556.3|4553.5|4556.2|4553.4|4556.3|4553.5|4556.1|4553.3|0
1607402440000|2020-12-08 04:40:40|4556.5|4553.7|4556.5|4553.7|4556.7|4553.9|4556.5|4553.7|1
1607402450000|2020-12-08 04:40:50|4556.7|4553.9|4556.2|4553.4|4556.7|4553.9|4556.2|4553.4|1
1607402470000|2020-12-08 04:41:10|||||||||5
1607402500000|2020-12-08 04:41:40|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|0
1607402520000|2020-12-08 04:42:00|4555.8|4553|4555.2|4552.4|4555.8|4553|4555.2|4552.4|4
1607402540000|2020-12-08 04:42:20|||||||||1
1607402560000|2020-12-08 04:42:40|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|1
1607402570000|2020-12-08 04:42:50|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|1
1607402610000|2020-12-08 04:43:30|4555.5|4552.7|4555.8|4553|4556.2|4553.4|4555.5|4552.7|4
1607402620000|2020-12-08 04:43:40|4555.5|4552.7|4555.2|4552.4|4555.5|4552.7|4555.2|4552.4|2
1607402630000|2020-12-08 04:43:50|4555.5|4552.7|4555.8|4553|4555.8|4553|4555.5|4552.7|6
1607402640000|2020-12-08 04:44:00|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|3
1607402670000|2020-12-08 04:44:30|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|1
1607402680000|2020-12-08 04:44:40|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4
1607402780000|2020-12-08 04:46:20|||||||||1
1607402820000|2020-12-08 04:47:00|||||||||1
1607402830000|2020-12-08 04:47:10|4555.5|4552.7|4557.2|4554.4|4557.2|4554.4|4555.5|4552.7|18
1607402840000|2020-12-08 04:47:20|||||||||1
1607402850000|2020-12-08 04:47:30|||||||||2
1607402860000|2020-12-08 04:47:40|||||||||4
1607402870000|2020-12-08 04:47:50|||||||||1
1607402880000|2020-12-08 04:48:00|4556.8|4554|4556.2|4553.4|4556.8|4554|4556.2|4553.4|4
1607402900000|2020-12-08 04:48:20|4555.8|4553|4555.5|4552.7|4555.8|4553|4555.5|4552.7|5
1607402920000|2020-12-08 04:48:40|4555.8|4553|4555.8|4553|4555.8|4553|4555.5|4552.7|8
1607402930000|2020-12-08 04:48:50|4555.5|4552.7|4555.5|4552.7|4555.8|4553|4555.5|4552.7|4
1607402940000|2020-12-08 04:49:00|4555.7|4552.9|4556.2|4553.4|4556.2|4553.4|4555.7|4552.9|1
1607402950000|2020-12-08 04:49:10|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|3
1607402960000|2020-12-08 04:49:20|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|7
1607402990000|2020-12-08 04:49:50|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|5
1607403000000|2020-12-08 04:50:00|||||||||1
1607403020000|2020-12-08 04:50:20|||||||||1
1607403050000|2020-12-08 04:50:50|||||||||1
1607403090000|2020-12-08 04:51:30|||||||||1
1607403110000|2020-12-08 04:51:50|||||||||1
1607403120000|2020-12-08 04:52:00|||||||||3
1607403130000|2020-12-08 04:52:10|||||||||1
1607403140000|2020-12-08 04:52:20|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|9
1607403170000|2020-12-08 04:52:50|4556.7|4553.9|4556.8|4554|4556.8|4554|4556.7|4553.9|2
1607403180000|2020-12-08 04:53:00|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|1
1607403200000|2020-12-08 04:53:20|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.2|4553.4|11
1607403210000|2020-12-08 04:53:30|4556.8|4554|4556.5|4553.7|4556.8|4554|4556.5|4553.7|2
1607403220000|2020-12-08 04:53:40|4556.7|4553.9|4556.8|4554|4556.8|4554|4556.7|4553.9|2
1607403230000|2020-12-08 04:53:50|4556.5|4553.7|4556.2|4553.4|4556.5|4553.7|4556.2|4553.4|8
1607403290000|2020-12-08 04:54:50|4556|4553.2|4555.5|4552.7|4556|4553.2|4555.5|4552.7|9
1607403320000|2020-12-08 04:55:20|4555.8|4553|4556.2|4553.4|4556.5|4553.7|4555.8|4553|8
1607403330000|2020-12-08 04:55:30|||||||||1
1607403360000|2020-12-08 04:56:00|||||||||1
1607403390000|2020-12-08 04:56:30|||||||||2
1607403420000|2020-12-08 04:57:00|||||||||1
1607403430000|2020-12-08 04:57:10|||||||||1
1607403440000|2020-12-08 04:57:20|||||||||3
1607403460000|2020-12-08 04:57:40|||||||||1
1607403470000|2020-12-08 04:57:50|||||||||1
1607403490000|2020-12-08 04:58:10|||||||||2
1607403500000|2020-12-08 04:58:20|||||||||2
1607403510000|2020-12-08 04:58:30|||||||||4
1607403520000|2020-12-08 04:58:40|||||||||1
1607403540000|2020-12-08 04:59:00|||||||||1
1607403550000|2020-12-08 04:59:10|4556.8|4554|4557.5|4554.7|4558.2|4555.4|4556.8|4554|27
1607403560000|2020-12-08 04:59:20|4557.7|4554.9|4556.2|4553.4|4558.2|4555.4|4556.2|4553.4|19
1607403570000|2020-12-08 04:59:30|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.5|4552.7|7
1607403580000|2020-12-08 04:59:40|4555.8|4553|4555.5|4552.7|4556.2|4553.4|4555.5|4552.7|4
1607403590000|2020-12-08 04:59:50|||||||||1
1607403600000|2020-12-08 05:00:00|4556|4553.2|4555.5|4552.7|4556.2|4553.4|4555.5|4552.7|17
1607403610000|2020-12-08 05:00:10|4556.2|4553.4|4555.5|4552.7|4556.2|4553.4|4555.5|4552.7|6
1607403620000|2020-12-08 05:00:20|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|3
1607403650000|2020-12-08 05:00:50|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|0
1607403660000|2020-12-08 05:01:00|4556.2|4553.4|4556.5|4553.7|4557.2|4554.4|4556.2|4553.4|17
1607403670000|2020-12-08 05:01:10|4556.7|4553.9|4556.5|4553.7|4557.2|4554.4|4556.5|4553.7|6
1607403680000|2020-12-08 05:01:20|4556.2|4553.4|4556.5|4553.7|4556.5|4553.7|4556.2|4553.4|2
1607403690000|2020-12-08 05:01:30|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|0
1607403700000|2020-12-08 05:01:40|||||||||3
1607403720000|2020-12-08 05:02:00|||||||||3
1607403740000|2020-12-08 05:02:20|4556.7|4553.9|4556.2|4553.4|4556.7|4553.9|4556.2|4553.4|22
1607403770000|2020-12-08 05:02:50|||||||||1
1607403780000|2020-12-08 05:03:00|||||||||1
1607403800000|2020-12-08 05:03:20|4556.5|4553.7|4556.8|4554|4556.8|4554|4556.5|4553.7|8
1607403810000|2020-12-08 05:03:30|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|0
1607403820000|2020-12-08 05:03:40|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.8|4554|1
1607403830000|2020-12-08 05:03:50|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|0
1607403840000|2020-12-08 05:04:00|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|4557.2|4554.4|1
1607403860000|2020-12-08 05:04:20|||||||||3
1607403890000|2020-12-08 05:04:50|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.5|4553.7|3
1607403900000|2020-12-08 05:05:00|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.8|4554|6
1607403910000|2020-12-08 05:05:10|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.8|4554|1
1607403920000|2020-12-08 05:05:20|||||||||4
1607403930000|2020-12-08 05:05:30|4556.8|4554|4557.2|4554.4|4557.2|4554.4|4556.8|4554|0
1607403940000|2020-12-08 05:05:40|4556.8|4554|4557.2|4554.4|4557.5|4554.7|4556.8|4554|4
1607403960000|2020-12-08 05:06:00|||||||||3
1607403970000|2020-12-08 05:06:10|4557.3|4554.5|4558.2|4555.4|4558.2|4555.4|4557.2|4554.4|15
1607404020000|2020-12-08 05:07:00|4557.8|4555|4557.8|4555|4558.2|4555.4|4557.8|4555|4
1607404030000|2020-12-08 05:07:10|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|3
1607404040000|2020-12-08 05:07:20|||||||||1
1607404060000|2020-12-08 05:07:40|||||||||1
1607404070000|2020-12-08 05:07:50|4557.8|4555|4557.8|4555|4557.8|4555|4557.8|4555|2
1607404080000|2020-12-08 05:08:00|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|0
1607404090000|2020-12-08 05:08:10|||||||||2
1607404100000|2020-12-08 05:08:20|||||||||1
1607404130000|2020-12-08 05:08:50|||||||||2
1607404150000|2020-12-08 05:09:10|||||||||1
1607404160000|2020-12-08 05:09:20|||||||||3
1607404170000|2020-12-08 05:09:30|4557.8|4555|4557.8|4555|4557.8|4555|4557.8|4555|0
1607404180000|2020-12-08 05:09:40|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|0
1607404190000|2020-12-08 05:09:50|||||||||1
1607404220000|2020-12-08 05:10:20|||||||||7
1607404230000|2020-12-08 05:10:30|4558.3|4555.5|4558.2|4555.4|4558.8|4556|4558.2|4555.4|7
1607404240000|2020-12-08 05:10:40|4558.8|4556|4558.8|4556|4558.8|4556|4558.7|4555.9|1
1607404260000|2020-12-08 05:11:00|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|1
1607404280000|2020-12-08 05:11:20|4559.5|4556.7|4559.8|4557|4559.8|4557|4559.2|4556.4|3
1607404290000|2020-12-08 05:11:30|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|3
1607404300000|2020-12-08 05:11:40|4559.5|4556.7|4559.8|4557|4559.8|4557|4559.5|4556.7|2
1607404310000|2020-12-08 05:11:50|||||||||1
1607404320000|2020-12-08 05:12:00|4559.5|4556.7|4559.2|4556.4|4559.5|4556.7|4559.2|4556.4|6
1607404340000|2020-12-08 05:12:20|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4558.2|4555.4|17
1607404350000|2020-12-08 05:12:30|4558.5|4555.7|4559.2|4556.4|4559.2|4556.4|4558.5|4555.7|3
1607404360000|2020-12-08 05:12:40|||||||||2
1607404370000|2020-12-08 05:12:50|4559|4556.2|4558.7|4555.9|4559.2|4556.4|4558.7|4555.9|4
1607404380000|2020-12-08 05:13:00|4558.8|4556|4558.7|4555.9|4558.8|4556|4558.7|4555.9|1
1607404390000|2020-12-08 05:13:10|4558.8|4556|4558.2|4555.4|4558.8|4556|4558.2|4555.4|1
1607404400000|2020-12-08 05:13:20|4558.8|4556|4559.2|4556.4|4559.2|4556.4|4558.8|4556|10
1607404410000|2020-12-08 05:13:30|||||||||5
1607404420000|2020-12-08 05:13:40|||||||||2
1607404430000|2020-12-08 05:13:50|||||||||1
1607404460000|2020-12-08 05:14:20|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|4
1607404490000|2020-12-08 05:14:50|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|10
1607404500000|2020-12-08 05:15:00|4559.5|4556.7|4559.2|4556.4|4559.5|4556.7|4559.2|4556.4|8
1607404510000|2020-12-08 05:15:10|||||||||1
1607404520000|2020-12-08 05:15:20|4559.5|4556.7|4559.2|4556.4|4559.7|4556.9|4559.2|4556.4|0
1607404530000|2020-12-08 05:15:30|4559.3|4556.5|4559.5|4556.7|4559.5|4556.7|4559.3|4556.5|4
1607404540000|2020-12-08 05:15:40|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|0
1607404550000|2020-12-08 05:15:50|||||||||1
1607404580000|2020-12-08 05:16:20|||||||||2
1607404590000|2020-12-08 05:16:30|||||||||9
1607404600000|2020-12-08 05:16:40|||||||||4
1607404630000|2020-12-08 05:17:10|4558.8|4556|4558.7|4555.9|4559.2|4556.4|4558.5|4555.7|5
1607404640000|2020-12-08 05:17:20|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|0
1607404670000|2020-12-08 05:17:50|4558.8|4556|4558.5|4555.7|4558.8|4556|4558.5|4555.7|6
1607404680000|2020-12-08 05:18:00|4558.8|4556|4558.5|4555.7|4559.2|4556.4|4558.5|4555.7|5
1607404690000|2020-12-08 05:18:10|||||||||2
1607404700000|2020-12-08 05:18:20|4558.7|4555.9|4559.2|4556.4|4559.2|4556.4|4558.5|4555.7|2
1607404710000|2020-12-08 05:18:30|4559.5|4556.7|4559.2|4556.4|4560.2|4557.4|4559.2|4556.4|28
1607404720000|2020-12-08 05:18:40|4559.5|4556.7|4559.2|4556.4|4559.7|4556.9|4559.2|4556.4|2
1607404730000|2020-12-08 05:18:50|||||||||1
1607404740000|2020-12-08 05:19:00|4558.8|4556|4559.2|4556.4|4559.2|4556.4|4558.8|4556|0
1607404750000|2020-12-08 05:19:10|||||||||1
1607404770000|2020-12-08 05:19:30|||||||||1
1607404780000|2020-12-08 05:19:40|4558.8|4556|4558.8|4556|4558.8|4556|4558.8|4556|2
1607404800000|2020-12-08 05:20:00|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|0
1607404820000|2020-12-08 05:20:20|4559.5|4556.7|4560.2|4557.4|4560.2|4557.4|4559.5|4556.7|6
1607404830000|2020-12-08 05:20:30|||||||||7
1607404840000|2020-12-08 05:20:40|||||||||6
1607404850000|2020-12-08 05:20:50|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|1
1607404880000|2020-12-08 05:21:20|4560.2|4557.4|4559.8|4557|4560.2|4557.4|4559.8|4557|1
1607404890000|2020-12-08 05:21:30|||||||||1
1607404900000|2020-12-08 05:21:40|4560.2|4557.4|4560.2|4557.4|4560.2|4557.4|4560.2|4557.4|1
1607404910000|2020-12-08 05:21:50|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|2
1607404920000|2020-12-08 05:22:00|4560.2|4557.4|4560.2|4557.4|4560.2|4557.4|4560.2|4557.4|1
1607404930000|2020-12-08 05:22:10|||||||||1
1607404940000|2020-12-08 05:22:20|4560.7|4557.9|4560.8|4558|4560.8|4558|4560.7|4557.9|6
1607404950000|2020-12-08 05:22:30|4561|4558.2|4561.2|4558.4|4561.2|4558.4|4561|4558.2|23
1607404960000|2020-12-08 05:22:40|4561.5|4558.7|4563.8|4561|4564.2|4561.4|4561.5|4558.7|98
1607404970000|2020-12-08 05:22:50|4563.5|4560.7|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|20
1607404980000|2020-12-08 05:23:00|4563.5|4560.7|4563.8|4561|4563.8|4561|4563.5|4560.7|7
1607404990000|2020-12-08 05:23:10|||||||||4
1607405000000|2020-12-08 05:23:20|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|5
1607405010000|2020-12-08 05:23:30|||||||||5
1607405020000|2020-12-08 05:23:40|||||||||2
1607405030000|2020-12-08 05:23:50|4564.8|4562|4563.8|4561|4564.8|4562|4563.8|4561|25
1607405040000|2020-12-08 05:24:00|4564.2|4561.4|4564.2|4561.4|4564.8|4562|4563.8|4561|80
1607405050000|2020-12-08 05:24:10|||||||||3
1607405070000|2020-12-08 05:24:30|4564.5|4561.7|4564.2|4561.4|4564.8|4562|4564.2|4561.4|8
1607405080000|2020-12-08 05:24:40|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|0
1607405090000|2020-12-08 05:24:50|||||||||1
1607405100000|2020-12-08 05:25:00|4564.2|4561.4|4565.2|4562.4|4565.2|4562.4|4563.2|4560.4|25
1607405110000|2020-12-08 05:25:10|4564.8|4562|4565.2|4562.4|4565.2|4562.4|4564.8|4562|0
1607405120000|2020-12-08 05:25:20|4564.8|4562|4564.7|4561.9|4564.8|4562|4564.2|4561.4|10
1607405130000|2020-12-08 05:25:30|4564.5|4561.7|4564.2|4561.4|4564.5|4561.7|4563.8|4561|1
1607405140000|2020-12-08 05:25:40|4564.5|4561.7|4566.2|4563.4|4566.2|4563.4|4564.5|4561.7|43
1607405150000|2020-12-08 05:25:50|4565.8|4563|4565.2|4562.4|4565.8|4563|4565.2|4562.4|2
1607405160000|2020-12-08 05:26:00|4564.8|4562|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|47
1607405170000|2020-12-08 05:26:10|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|4
1607405180000|2020-12-08 05:26:20|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|1
1607405190000|2020-12-08 05:26:30|4563.8|4561|4564.2|4561.4|4564.8|4562|4563.8|4561|12
1607405200000|2020-12-08 05:26:40|4564.5|4561.7|4564.2|4561.4|4564.5|4561.7|4564.2|4561.4|1
1607405210000|2020-12-08 05:26:50|4564.5|4561.7|4564.8|4562|4564.8|4562|4564.5|4561.7|7
1607405220000|2020-12-08 05:27:00|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|1
1607405230000|2020-12-08 05:27:10|||||||||1
1607405240000|2020-12-08 05:27:20|||||||||2
1607405250000|2020-12-08 05:27:30|4565.5|4562.7|4565.2|4562.4|4565.8|4563|4565.2|4562.4|14
1607405260000|2020-12-08 05:27:40|||||||||3
1607405270000|2020-12-08 05:27:50|4565.5|4562.7|4564.8|4562|4565.5|4562.7|4564.8|4562|1
1607405280000|2020-12-08 05:28:00|4565.2|4562.4|4567.2|4564.4|4567.2|4564.4|4565.2|4562.4|31
1607405290000|2020-12-08 05:28:10|4566.8|4564|4566.7|4563.9|4566.8|4564|4566.5|4563.7|28
1607405300000|2020-12-08 05:28:20|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4
1607405310000|2020-12-08 05:28:30|4565.5|4562.7|4565.2|4562.4|4565.5|4562.7|4565.2|4562.4|10
1607405320000|2020-12-08 05:28:40|4564.8|4562|4564.8|4562|4565.2|4562.4|4564.7|4561.9|7
1607405330000|2020-12-08 05:28:50|4564.7|4561.9|4564.5|4561.7|4564.8|4562|4564.5|4561.7|1
1607405340000|2020-12-08 05:29:00|||||||||1
1607405350000|2020-12-08 05:29:10|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|2
1607405360000|2020-12-08 05:29:20|||||||||2
1607405370000|2020-12-08 05:29:30|||||||||2
1607405390000|2020-12-08 05:29:50|||||||||1
1607405400000|2020-12-08 05:30:00|4564.5|4561.7|4565.2|4562.4|4565.2|4562.4|4564.5|4561.7|6
1607405410000|2020-12-08 05:30:10|4565.5|4562.7|4565.8|4563|4565.8|4563|4565.2|4562.4|7
1607405420000|2020-12-08 05:30:20|4566.2|4563.4|4567.2|4564.4|4567.2|4564.4|4566.2|4563.4|3
1607405430000|2020-12-08 05:30:30|4566.8|4564|4567.2|4564.4|4567.5|4564.7|4566.7|4563.9|15
1607405440000|2020-12-08 05:30:40|4566.8|4564|4567.2|4564.4|4568.2|4565.4|4566.5|4563.7|29
1607405450000|2020-12-08 05:30:50|4567.5|4564.7|4567.2|4564.4|4567.5|4564.7|4567.2|4564.4|2
1607405460000|2020-12-08 05:31:00|4566.5|4563.7|4567.2|4564.4|4567.5|4564.7|4566.5|4563.7|15
1607405470000|2020-12-08 05:31:10|4567|4564.2|4566.5|4563.7|4567.2|4564.4|4566.5|4563.7|5
1607405480000|2020-12-08 05:31:20|4566.8|4564|4567.2|4564.4|4567.5|4564.7|4566.8|4564|4
1607405490000|2020-12-08 05:31:30|4567|4564.2|4566.5|4563.7|4567|4564.2|4566.5|4563.7|0
1607405500000|2020-12-08 05:31:40|4566.7|4563.9|4567|4564.2|4567.2|4564.4|4566.7|4563.9|7
1607405510000|2020-12-08 05:31:50|4567.2|4564.4|4567.5|4564.7|4567.5|4564.7|4567.2|4564.4|0
1607405520000|2020-12-08 05:32:00|4567.2|4564.4|4566.5|4563.7|4567.2|4564.4|4566.5|4563.7|9
1607405530000|2020-12-08 05:32:10|4566.8|4564|4567.2|4564.4|4567.2|4564.4|4566.5|4563.7|6
1607405540000|2020-12-08 05:32:20|4566.5|4563.7|4566.7|4563.9|4566.7|4563.9|4566.5|4563.7|3
1607405550000|2020-12-08 05:32:30|4567|4564.2|4566.5|4563.7|4567|4564.2|4566.5|4563.7|1
1607405560000|2020-12-08 05:32:40|4566.2|4563.4|4565.5|4562.7|4566.2|4563.4|4565.5|4562.7|17
1607405570000|2020-12-08 05:32:50|||||||||4
1607405580000|2020-12-08 05:33:00|4565.2|4562.4|4565.5|4562.7|4565.5|4562.7|4565.2|4562.4|2
1607405590000|2020-12-08 05:33:10|4565.2|4562.4|4565.2|4562.4|4565.5|4562.7|4564.5|4561.7|8
1607405600000|2020-12-08 05:33:20|4564.8|4562|4565.2|4562.4|4565.2|4562.4|4564.2|4561.4|8
1607405610000|2020-12-08 05:33:30|||||||||2
1607405620000|2020-12-08 05:33:40|||||||||1
1607405630000|2020-12-08 05:33:50|4564.7|4561.9|4565.2|4562.4|4565.2|4562.4|4564.2|4561.4|7
1607405640000|2020-12-08 05:34:00|4565|4562.2|4565.2|4562.4|4565.2|4562.4|4564.5|4561.7|4
1607405650000|2020-12-08 05:34:10|4564.8|4562|4564.5|4561.7|4565|4562.2|4564.5|4561.7|2
1607405660000|2020-12-08 05:34:20|4564.7|4561.9|4565.2|4562.4|4565.2|4562.4|4564.5|4561.7|3
1607405670000|2020-12-08 05:34:30|||||||||2
1607405680000|2020-12-08 05:34:40|4564.8|4562|4564.5|4561.7|4565.2|4562.4|4564.5|4561.7|2
1607405690000|2020-12-08 05:34:50|||||||||1
1607405700000|2020-12-08 05:35:00|||||||||6
1607405710000|2020-12-08 05:35:10|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4564.5|4561.7|11
1607405720000|2020-12-08 05:35:20|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|12
1607405730000|2020-12-08 05:35:30|4563.5|4560.7|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|16
1607405740000|2020-12-08 05:35:40|4563.5|4560.7|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|7
1607405750000|2020-12-08 05:35:50|||||||||2
1607405760000|2020-12-08 05:36:00|||||||||9
1607405770000|2020-12-08 05:36:10|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4
1607405780000|2020-12-08 05:36:20|4563.2|4560.4|4562.5|4559.7|4563.2|4560.4|4562.5|4559.7|10
1607405790000|2020-12-08 05:36:30|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|10
1607405800000|2020-12-08 05:36:40|4563.5|4560.7|4564.2|4561.4|4564.5|4561.7|4563.2|4560.4|22
1607405820000|2020-12-08 05:37:00|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|4
1607405830000|2020-12-08 05:37:10|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|1
1607405840000|2020-12-08 05:37:20|||||||||2
1607405850000|2020-12-08 05:37:30|||||||||3
1607405860000|2020-12-08 05:37:40|4564.5|4561.7|4565.2|4562.4|4565.2|4562.4|4564.5|4561.7|12
1607405870000|2020-12-08 05:37:50|4564.8|4562|4565.2|4562.4|4565.7|4562.9|4564.8|4562|7
1607405880000|2020-12-08 05:38:00|4565.5|4562.7|4565.2|4562.4|4565.5|4562.7|4565.2|4562.4|1
1607405890000|2020-12-08 05:38:10|4564.5|4561.7|4564.5|4561.7|4565.2|4562.4|4564.2|4561.4|11
1607405900000|2020-12-08 05:38:20|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|8
1607405910000|2020-12-08 05:38:30|4564.7|4561.9|4563.2|4560.4|4564.7|4561.9|4563.2|4560.4|9
1607405920000|2020-12-08 05:38:40|4562.8|4560|4563.5|4560.7|4563.5|4560.7|4562.8|4560|2
1607405930000|2020-12-08 05:38:50|||||||||2
1607405940000|2020-12-08 05:39:00|4563.2|4560.4|4562.8|4560|4563.2|4560.4|4562.8|4560|2
1607405950000|2020-12-08 05:39:10|4563.2|4560.4|4562.5|4559.7|4563.2|4560.4|4562.5|4559.7|8
1607405960000|2020-12-08 05:39:20|||||||||1
1607405970000|2020-12-08 05:39:30|4561.8|4559|4562.5|4559.7|4562.5|4559.7|4561.8|4559|7
1607405980000|2020-12-08 05:39:40|4562.7|4559.9|4562.5|4559.7|4562.8|4560|4561.5|4558.7|24
1607405990000|2020-12-08 05:39:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|1
1607406000000|2020-12-08 05:40:00|4562.5|4559.7|4561.5|4558.7|4562.5|4559.7|4561.5|4558.7|4
1607406010000|2020-12-08 05:40:10|||||||||9
1607406020000|2020-12-08 05:40:20|4561.2|4558.4|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|1
1607406030000|2020-12-08 05:40:30|4561.5|4558.7|4562.5|4559.7|4562.5|4559.7|4561.5|4558.7|15
1607406040000|2020-12-08 05:40:40|4562.2|4559.4|4562.5|4559.7|4562.7|4559.9|4562.2|4559.4|17
1607406050000|2020-12-08 05:40:50|4562.8|4560|4563.5|4560.7|4563.8|4561|4562.8|4560|7
1607406060000|2020-12-08 05:41:00|4563.7|4560.9|4562.2|4559.4|4563.7|4560.9|4561.8|4559|6
1607406070000|2020-12-08 05:41:10|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|19
1607406080000|2020-12-08 05:41:20|4561.8|4559|4561.8|4559|4562.2|4559.4|4561.8|4559|14
1607406090000|2020-12-08 05:41:30|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|1
1607406100000|2020-12-08 05:41:40|4561.8|4559|4561.8|4559|4561.8|4559|4561.8|4559|1
1607406110000|2020-12-08 05:41:50|4561.2|4558.4|4561.2|4558.4|4561.8|4559|4561.2|4558.4|9
1607406120000|2020-12-08 05:42:00|||||||||4
1607406130000|2020-12-08 05:42:10|||||||||3
1607406140000|2020-12-08 05:42:20|4561.5|4558.7|4562.8|4560|4563.2|4560.4|4561.5|4558.7|5
1607406150000|2020-12-08 05:42:30|4562.7|4559.9|4563.2|4560.4|4563.2|4560.4|4562.2|4559.4|7
1607406170000|2020-12-08 05:42:50|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.2|4560.4|9
1607406180000|2020-12-08 05:43:00|4564.5|4561.7|4564.2|4561.4|4564.5|4561.7|4564.2|4561.4|9
1607406190000|2020-12-08 05:43:10|4564|4561.2|4563.2|4560.4|4564|4561.2|4563.2|4560.4|19
1607406200000|2020-12-08 05:43:20|4563.5|4560.7|4563.2|4560.4|4563.8|4561|4563.2|4560.4|8
1607406230000|2020-12-08 05:43:50|||||||||1
1607406250000|2020-12-08 05:44:10|4562.8|4560|4562.8|4560|4563.2|4560.4|4562.8|4560|0
1607406260000|2020-12-08 05:44:20|4562.5|4559.7|4561.8|4559|4562.8|4560|4561.2|4558.4|22
1607406270000|2020-12-08 05:44:30|4561.2|4558.4|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|11
1607406280000|2020-12-08 05:44:40|4563.5|4560.7|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|9
1607406290000|2020-12-08 05:44:50|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|8
1607406300000|2020-12-08 05:45:00|4564.5|4561.7|4565.7|4562.9|4565.7|4562.9|4564.5|4561.7|16
1607406310000|2020-12-08 05:45:10|4566.2|4563.4|4565.2|4562.4|4566.2|4563.4|4565.2|4562.4|8
1607406320000|2020-12-08 05:45:20|4565.5|4562.7|4565.2|4562.4|4565.5|4562.7|4565.2|4562.4|4
1607406330000|2020-12-08 05:45:30|4564.8|4562|4564.2|4561.4|4564.8|4562|4564.2|4561.4|5
1607406340000|2020-12-08 05:45:40|4563.8|4561|4564.2|4561.4|4564.5|4561.7|4563.8|4561|0
1607406350000|2020-12-08 05:45:50|4563.8|4561|4564.2|4561.4|4564.8|4562|4563.8|4561|7
1607406360000|2020-12-08 05:46:00|4564.7|4561.9|4565.2|4562.4|4565.2|4562.4|4564.7|4561.9|1
1607406380000|2020-12-08 05:46:20|4565.8|4563|4566.2|4563.4|4566.2|4563.4|4565.8|4563|5
1607406390000|2020-12-08 05:46:30|||||||||1
1607406400000|2020-12-08 05:46:40|4565.8|4563|4566.2|4563.4|4566.2|4563.4|4565.2|4562.4|11
1607406430000|2020-12-08 05:47:10|4565.8|4563|4565.2|4562.4|4565.8|4563|4565.2|4562.4|5
1607406440000|2020-12-08 05:47:20|4565.5|4562.7|4564.2|4561.4|4565.5|4562.7|4563.8|4561|9
1607406450000|2020-12-08 05:47:30|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|7
1607406460000|2020-12-08 05:47:40|4564.5|4561.7|4564.2|4561.4|4564.7|4561.9|4564.2|4561.4|3
1607406480000|2020-12-08 05:48:00|4564.3|4561.5|4564.7|4561.9|4564.7|4561.9|4564.2|4561.4|2
1607406490000|2020-12-08 05:48:10|4564.8|4562|4565.2|4562.4|4565.2|4562.4|4564.8|4562|0
1607406500000|2020-12-08 05:48:20|||||||||1
1607406520000|2020-12-08 05:48:40|4564.8|4562|4564.8|4562|4564.8|4562|4564.8|4562|1
1607406530000|2020-12-08 05:48:50|4565.2|4562.4|4564.8|4562|4565.2|4562.4|4564.8|4562|2
1607406540000|2020-12-08 05:49:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4563.8|4561|10
1607406550000|2020-12-08 05:49:10|4563.8|4561|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607406560000|2020-12-08 05:49:20|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.5|4560.7|6
1607406570000|2020-12-08 05:49:30|4563.5|4560.7|4564.2|4561.4|4564.5|4561.7|4563.5|4560.7|6
1607406580000|2020-12-08 05:49:40|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|10
1607406590000|2020-12-08 05:49:50|||||||||1
1607406600000|2020-12-08 05:50:00|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|2
1607406610000|2020-12-08 05:50:10|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|0
1607406620000|2020-12-08 05:50:20|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|0
1607406630000|2020-12-08 05:50:30|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|1
1607406640000|2020-12-08 05:50:40|4563.8|4561|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607406660000|2020-12-08 05:51:00|4563.3|4560.5|4563.2|4560.4|4563.3|4560.5|4563.2|4560.4|2
1607406670000|2020-12-08 05:51:10|4563.5|4560.7|4563.2|4560.4|4564.2|4561.4|4563.2|4560.4|6
1607406680000|2020-12-08 05:51:20|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.5|4559.7|8
1607406690000|2020-12-08 05:51:30|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|1
1607406700000|2020-12-08 05:51:40|4564.2|4561.4|4563.5|4560.7|4564.2|4561.4|4563.5|4560.7|6
1607406730000|2020-12-08 05:52:10|||||||||2
1607406760000|2020-12-08 05:52:40|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4562.5|4559.7|6
1607406810000|2020-12-08 05:53:30|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|7
1607406830000|2020-12-08 05:53:50|4565.2|4562.4|4566.2|4563.4|4566.2|4563.4|4565.2|4562.4|21
1607406840000|2020-12-08 05:54:00|4566.5|4563.7|4566.5|4563.7|4567.2|4564.4|4566.2|4563.4|13
1607406850000|2020-12-08 05:54:10|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|1
1607406860000|2020-12-08 05:54:20|4566.5|4563.7|4566.5|4563.7|4566.5|4563.7|4566.5|4563.7|1
1607406870000|2020-12-08 05:54:30|||||||||1
1607406890000|2020-12-08 05:54:50|||||||||1
1607406900000|2020-12-08 05:55:00|4566.8|4564|4567.5|4564.7|4567.5|4564.7|4566.8|4564|12
1607406910000|2020-12-08 05:55:10|4567.2|4564.4|4566.9|4564.1|4567.5|4564.7|4566.9|4564.1|3
1607406920000|2020-12-08 05:55:20|4566.5|4563.7|4566.5|4563.7|4566.5|4563.7|4566.2|4563.4|11
1607406930000|2020-12-08 05:55:30|4566.9|4564.1|4567.2|4564.4|4567.2|4564.4|4566.5|4563.7|8
1607406940000|2020-12-08 05:55:40|4567.5|4564.7|4567.2|4564.4|4567.5|4564.7|4567.2|4564.4|1
1607406950000|2020-12-08 05:55:50|||||||||1
1607406960000|2020-12-08 05:56:00|4567.5|4564.7|4566.5|4563.7|4567.5|4564.7|4566.5|4563.7|17
1607406970000|2020-12-08 05:56:10|||||||||1
1607406980000|2020-12-08 05:56:20|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|0
1607406990000|2020-12-08 05:56:30|4565.8|4563|4565.5|4562.7|4565.8|4563|4565.5|4562.7|8
1607407000000|2020-12-08 05:56:40|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|2
1607407010000|2020-12-08 05:56:50|4565.5|4562.7|4566.2|4563.4|4566.2|4563.4|4565.5|4562.7|11
1607407020000|2020-12-08 05:57:00|4566|4563.2|4566|4563.2|4566.2|4563.4|4565.7|4562.9|0
1607407030000|2020-12-08 05:57:10|4565.8|4563|4566.2|4563.4|4566.2|4563.4|4565.7|4562.9|1
1607407040000|2020-12-08 05:57:20|4566|4563.2|4565.2|4562.4|4566|4563.2|4565.2|4562.4|5
1607407070000|2020-12-08 05:57:50|4565.5|4562.7|4565.2|4562.4|4565.5|4562.7|4565.2|4562.4|0
1607407080000|2020-12-08 05:58:00|4565.5|4562.7|4565.2|4562.4|4565.5|4562.7|4565.2|4562.4|1
1607407090000|2020-12-08 05:58:10|4565.5|4562.7|4566.5|4563.7|4566.5|4563.7|4565.5|4562.7|11
1607407100000|2020-12-08 05:58:20|4566.2|4563.4|4566|4563.2|4566.2|4563.4|4566|4563.2|0
1607407110000|2020-12-08 05:58:30|4565.5|4562.7|4565.5|4562.7|4566.2|4563.4|4565.5|4562.7|1
1607407120000|2020-12-08 05:58:40|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|3
1607407130000|2020-12-08 05:58:50|4565.9|4563.1|4566.2|4563.4|4566.2|4563.4|4565.5|4562.7|5
1607407140000|2020-12-08 05:59:00|4566|4563.2|4566.2|4563.4|4566.2|4563.4|4565.5|4562.7|4
1607407150000|2020-12-08 05:59:10|4566|4563.2|4566.2|4563.4|4566.2|4563.4|4566|4563.2|2
1607407160000|2020-12-08 05:59:20|4565.8|4563|4566.2|4563.4|4566.2|4563.4|4565.5|4562.7|6
1607407170000|2020-12-08 05:59:30|4565.9|4563.1|4566|4563.2|4566|4563.2|4565.5|4562.7|10
1607407180000|2020-12-08 05:59:40|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4565.5|4562.7|6
1607407190000|2020-12-08 05:59:50|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|1
1607407200000|2020-12-08 06:00:00|4565|4562.2|4563.5|4560.7|4565.2|4562.4|4563.5|4560.7|53
1607407210000|2020-12-08 06:00:10|4564|4561.2|4563.5|4560.7|4564.2|4561.4|4563.5|4560.7|6
1607407220000|2020-12-08 06:00:20|4563.3|4560.5|4564.5|4561.7|4564.5|4561.7|4563.3|4560.5|20
1607407230000|2020-12-08 06:00:30|4564.2|4561.4|4563.5|4560.7|4564.2|4561.4|4563.5|4560.7|0
1607407250000|2020-12-08 06:00:50|4563.2|4560.4|4563.5|4560.7|4563.5|4560.7|4563.2|4560.4|0
1607407270000|2020-12-08 06:01:10|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|2
1607407280000|2020-12-08 06:01:20|4563|4560.2|4562.5|4559.7|4563|4560.2|4562.5|4559.7|4
1607407290000|2020-12-08 06:01:30|4562.7|4559.9|4562.5|4559.7|4563.2|4560.4|4562.5|4559.7|9
1607407300000|2020-12-08 06:01:40|4562.9|4560.1|4562.7|4559.9|4563.2|4560.4|4562.5|4559.7|3
1607407310000|2020-12-08 06:01:50|4563|4560.2|4562.5|4559.7|4563|4560.2|4562.5|4559.7|1
1607407320000|2020-12-08 06:02:00|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.5|4559.7|8
1607407330000|2020-12-08 06:02:10|4562.9|4560.1|4563.2|4560.4|4563.5|4560.7|4562.9|4560.1|0
1607407340000|2020-12-08 06:02:20|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|5
1607407350000|2020-12-08 06:02:30|4563.7|4560.9|4564.5|4561.7|4564.5|4561.7|4563.7|4560.9|0
1607407360000|2020-12-08 06:02:40|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607407370000|2020-12-08 06:02:50|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|1
1607407380000|2020-12-08 06:03:00|4564.9|4562.1|4564.5|4561.7|4564.9|4562.1|4564.5|4561.7|7
1607407390000|2020-12-08 06:03:10|4564.7|4561.9|4564.5|4561.7|4564.7|4561.9|4564.5|4561.7|1
1607407400000|2020-12-08 06:03:20|4564.9|4562.1|4566.2|4563.4|4566.2|4563.4|4564.9|4562.1|24
1607407410000|2020-12-08 06:03:30|4566.5|4563.7|4567.5|4564.7|4567.5|4564.7|4566.2|4563.4|28
1607407420000|2020-12-08 06:03:40|4567.2|4564.4|4567.2|4564.4|4567.5|4564.7|4567.2|4564.4|17
1607407430000|2020-12-08 06:03:50|4567.5|4564.7|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|19
1607407440000|2020-12-08 06:04:00|4568|4565.2|4568.2|4565.4|4568.2|4565.4|4567.9|4565.1|2
1607407450000|2020-12-08 06:04:10|||||||||12
1607407460000|2020-12-08 06:04:20|||||||||1
1607407470000|2020-12-08 06:04:30|||||||||6
1607407480000|2020-12-08 06:04:40|4567.9|4565.1|4567.2|4564.4|4567.9|4565.1|4567.2|4564.4|9
1607407490000|2020-12-08 06:04:50|4567.5|4564.7|4567.2|4564.4|4567.5|4564.7|4567.2|4564.4|1
1607407500000|2020-12-08 06:05:00|4567.5|4564.7|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|12
1607407510000|2020-12-08 06:05:10|4567.7|4564.9|4567.9|4565.1|4567.9|4565.1|4567.2|4564.4|12
1607407520000|2020-12-08 06:05:20|4567.5|4564.7|4567.5|4564.7|4567.9|4565.1|4567.5|4564.7|8
1607407530000|2020-12-08 06:05:30|4567.2|4564.4|4566.5|4563.7|4567.2|4564.4|4566.2|4563.4|14
1607407540000|2020-12-08 06:05:40|4566.7|4563.9|4566.9|4564.1|4566.9|4564.1|4566.7|4563.9|5
1607407550000|2020-12-08 06:05:50|4566.7|4563.9|4566.5|4563.7|4566.7|4563.9|4566.5|4563.7|6
1607407560000|2020-12-08 06:06:00|4566.7|4563.9|4565.2|4562.4|4566.9|4564.1|4565.2|4562.4|25
1607407570000|2020-12-08 06:06:10|4564.7|4561.9|4564.2|4561.4|4564.9|4562.1|4564.2|4561.4|45
1607407580000|2020-12-08 06:06:20|4564.9|4562.1|4565.2|4562.4|4565.2|4562.4|4564.2|4561.4|5
1607407590000|2020-12-08 06:06:30|4565.5|4562.7|4565.9|4563.1|4565.9|4563.1|4565.5|4562.7|4
1607407600000|2020-12-08 06:06:40|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|0
1607407610000|2020-12-08 06:06:50|4566.9|4564.1|4566.9|4564.1|4566.9|4564.1|4566.9|4564.1|6
1607407620000|2020-12-08 06:07:00|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|5
1607407630000|2020-12-08 06:07:10|||||||||1
1607407650000|2020-12-08 06:07:30|4566.9|4564.1|4566.2|4563.4|4566.9|4564.1|4566.2|4563.4|1
1607407670000|2020-12-08 06:07:50|||||||||1
1607407680000|2020-12-08 06:08:00|4566.5|4563.7|4567.2|4564.4|4567.2|4564.4|4566.5|4563.7|9
1607407690000|2020-12-08 06:08:10|4566.7|4563.9|4566.2|4563.4|4566.7|4563.9|4566.2|4563.4|8
1607407700000|2020-12-08 06:08:20|4566.4|4563.6|4566.9|4564.1|4567.2|4564.4|4566.2|4563.4|3
1607407710000|2020-12-08 06:08:30|4567.2|4564.4|4568.2|4565.4|4568.2|4565.4|4566.9|4564.1|6
1607407720000|2020-12-08 06:08:40|4568.4|4565.6|4568.2|4565.4|4568.4|4565.6|4568.2|4565.4|17
1607407730000|2020-12-08 06:08:50|||||||||2
1607407740000|2020-12-08 06:09:00|4567.9|4565.1|4567.2|4564.4|4567.9|4565.1|4567.2|4564.4|5
1607407770000|2020-12-08 06:09:30|4567.7|4564.9|4567.2|4564.4|4568.2|4565.4|4567.2|4564.4|9
1607407780000|2020-12-08 06:09:40|4567.5|4564.7|4568.2|4565.4|4568.2|4565.4|4567.5|4564.7|3
1607407790000|2020-12-08 06:09:50|4567.9|4565.1|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|24
1607407800000|2020-12-08 06:10:00|4567.9|4565.1|4568.2|4565.4|4568.4|4565.6|4567.5|4564.7|22
1607407810000|2020-12-08 06:10:10|4567.9|4565.1|4566.9|4564.1|4568.2|4565.4|4566.2|4563.4|9
1607407820000|2020-12-08 06:10:20|4566.5|4563.7|4567.2|4564.4|4567.7|4564.9|4566.2|4563.4|9
1607407840000|2020-12-08 06:10:40|4567.4|4564.6|4567.2|4564.4|4567.9|4565.1|4567.2|4564.4|3
1607407870000|2020-12-08 06:11:10|||||||||3
1607407890000|2020-12-08 06:11:30|4567.5|4564.7|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|10
1607407900000|2020-12-08 06:11:40|4567.9|4565.1|4567.9|4565.1|4567.9|4565.1|4567.9|4565.1|0
1607407910000|2020-12-08 06:11:50|4568.2|4565.4|4568.4|4565.6|4568.4|4565.6|4568.2|4565.4|7
1607407920000|2020-12-08 06:12:00|4568.2|4565.4|4568.2|4565.4|4568.4|4565.6|4568.2|4565.4|5
1607407930000|2020-12-08 06:12:10|4568.4|4565.6|4568.4|4565.6|4568.4|4565.6|4568.2|4565.4|2
1607407940000|2020-12-08 06:12:20|4568.2|4565.4|4568.2|4565.4|4568.9|4566.1|4568.2|4565.4|13
1607407950000|2020-12-08 06:12:30|4568.5|4565.7|4568.2|4565.4|4568.9|4566.1|4568.2|4565.4|8
1607407960000|2020-12-08 06:12:40|4568.4|4565.6|4568.2|4565.4|4568.4|4565.6|4568.2|4565.4|6
1607407990000|2020-12-08 06:13:10|4567.9|4565.1|4567.7|4564.9|4567.9|4565.1|4567.2|4564.4|10
1607408000000|2020-12-08 06:13:20|4567.5|4564.7|4567.2|4564.4|4567.7|4564.9|4567.2|4564.4|2
1607408010000|2020-12-08 06:13:30|||||||||2
1607408020000|2020-12-08 06:13:40|||||||||5
1607408030000|2020-12-08 06:13:50|4566.7|4563.9|4566.2|4563.4|4566.7|4563.9|4566.2|4563.4|5
1607408040000|2020-12-08 06:14:00|4566.5|4563.7|4567.2|4564.4|4567.5|4564.7|4566.2|4563.4|10
1607408050000|2020-12-08 06:14:10|4567.4|4564.6|4567.9|4565.1|4567.9|4565.1|4567.4|4564.6|8
1607408060000|2020-12-08 06:14:20|4568.2|4565.4|4568.2|4565.4|4568.2|4565.4|4567.9|4565.1|0
1607408070000|2020-12-08 06:14:30|4567.9|4565.1|4568.2|4565.4|4568.2|4565.4|4567.9|4565.1|3
1607408080000|2020-12-08 06:14:40|4567.5|4564.7|4567.2|4564.4|4567.5|4564.7|4567.2|4564.4|1
1607408090000|2020-12-08 06:14:50|4566.9|4564.1|4566.9|4564.1|4566.9|4564.1|4566.9|4564.1|0
1607408100000|2020-12-08 06:15:00|4567.2|4564.4|4566.2|4563.4|4567.2|4564.4|4566.2|4563.4|19
1607408110000|2020-12-08 06:15:10|||||||||1
1607408120000|2020-12-08 06:15:20|4565.9|4563.1|4565.2|4562.4|4565.9|4563.1|4564.9|4562.1|6
1607408130000|2020-12-08 06:15:30|||||||||1
1607408140000|2020-12-08 06:15:40|||||||||7
1607408150000|2020-12-08 06:15:50|4564.9|4562.1|4564.5|4561.7|4565.2|4562.4|4564.5|4561.7|11
1607408160000|2020-12-08 06:16:00|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|5
1607408180000|2020-12-08 06:16:20|||||||||2
1607408190000|2020-12-08 06:16:30|||||||||1
1607408200000|2020-12-08 06:16:40|||||||||4
1607408210000|2020-12-08 06:16:50|||||||||1
1607408220000|2020-12-08 06:17:00|||||||||1
1607408230000|2020-12-08 06:17:10|||||||||3
1607408240000|2020-12-08 06:17:20|4564.9|4562.1|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|9
1607408260000|2020-12-08 06:17:40|||||||||2
1607408270000|2020-12-08 06:17:50|4564|4561.2|4563.2|4560.4|4564|4561.2|4563.2|4560.4|11
1607408280000|2020-12-08 06:18:00|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|1
1607408290000|2020-12-08 06:18:10|||||||||1
1607408300000|2020-12-08 06:18:20|||||||||2
1607408310000|2020-12-08 06:18:30|4563.9|4561.1|4563.2|4560.4|4563.9|4561.1|4563.2|4560.4|10
1607408320000|2020-12-08 06:18:40|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|4
1607408330000|2020-12-08 06:18:50|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|0
1607408340000|2020-12-08 06:19:00|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607408350000|2020-12-08 06:19:10|||||||||1
1607408360000|2020-12-08 06:19:20|4564|4561.2|4564.2|4561.4|4564.2|4561.4|4563.2|4560.4|6
1607408370000|2020-12-08 06:19:30|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|0
1607408380000|2020-12-08 06:19:40|||||||||1
1607408390000|2020-12-08 06:19:50|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|1
1607408400000|2020-12-08 06:20:00|||||||||1
1607408410000|2020-12-08 06:20:10|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|0
1607408420000|2020-12-08 06:20:20|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|1
1607408430000|2020-12-08 06:20:30|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|0
1607408440000|2020-12-08 06:20:40|4563.9|4561.1|4563.2|4560.4|4563.9|4561.1|4563.2|4560.4|5
1607408450000|2020-12-08 06:20:50|||||||||2
1607408460000|2020-12-08 06:21:00|||||||||2
1607408490000|2020-12-08 06:21:30|||||||||1
1607408510000|2020-12-08 06:21:50|||||||||1
1607408520000|2020-12-08 06:22:00|4562.9|4560.1|4561.9|4559.1|4563.2|4560.4|4561.7|4558.9|44
1607408530000|2020-12-08 06:22:10|4561.7|4558.9|4561.2|4558.4|4561.7|4558.9|4561.2|4558.4|8
1607408540000|2020-12-08 06:22:20|4561.5|4558.7|4562.2|4559.4|4562.2|4559.4|4561.5|4558.7|1
1607408550000|2020-12-08 06:22:30|4561.9|4559.1|4561.9|4559.1|4562.2|4559.4|4561.9|4559.1|2
1607408570000|2020-12-08 06:22:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|15
1607408590000|2020-12-08 06:23:10|||||||||1
1607408600000|2020-12-08 06:23:20|4562.5|4559.7|4562.9|4560.1|4563.2|4560.4|4562.5|4559.7|16
1607408610000|2020-12-08 06:23:30|4563.2|4560.4|4564.2|4561.4|4564.2|4561.4|4563.2|4560.4|13
1607408620000|2020-12-08 06:23:40|4563.9|4561.1|4563.9|4561.1|4563.9|4561.1|4563.2|4560.4|10
1607408640000|2020-12-08 06:24:00|4563.5|4560.7|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|2
1607408650000|2020-12-08 06:24:10|||||||||6
1607408660000|2020-12-08 06:24:20|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|2
1607408670000|2020-12-08 06:24:30|4564.5|4561.7|4564.2|4561.4|4564.5|4561.7|4564.2|4561.4|6
1607408680000|2020-12-08 06:24:40|4564.5|4561.7|4564.2|4561.4|4564.9|4562.1|4564.2|4561.4|5
1607408690000|2020-12-08 06:24:50|4564.4|4561.6|4565.2|4562.4|4565.2|4562.4|4564.4|4561.6|1
1607408700000|2020-12-08 06:25:00|4564.9|4562.1|4565.2|4562.4|4565.2|4562.4|4564.9|4562.1|0
1607408710000|2020-12-08 06:25:10|4564.9|4562.1|4564.2|4561.4|4564.9|4562.1|4564.2|4561.4|7
1607408720000|2020-12-08 06:25:20|||||||||1
1607408730000|2020-12-08 06:25:30|4564.5|4561.7|4564.2|4561.4|4564.9|4562.1|4564.2|4561.4|11
1607408740000|2020-12-08 06:25:40|||||||||1
1607408760000|2020-12-08 06:26:00|4563.9|4561.1|4563.2|4560.4|4563.9|4561.1|4563.2|4560.4|10
1607408770000|2020-12-08 06:26:10|||||||||2
1607408790000|2020-12-08 06:26:30|||||||||2
1607408800000|2020-12-08 06:26:40|4562.5|4559.7|4562.5|4559.7|4562.5|4559.7|4562.5|4559.7|8
1607408810000|2020-12-08 06:26:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|2
1607408820000|2020-12-08 06:27:00|4562|4559.2|4562.2|4559.4|4562.2|4559.4|4562|4559.2|9
1607408840000|2020-12-08 06:27:20|||||||||1
1607408860000|2020-12-08 06:27:40|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|10
1607408890000|2020-12-08 06:28:10|||||||||1
1607408920000|2020-12-08 06:28:40|||||||||1
1607408930000|2020-12-08 06:28:50|||||||||1
1607408940000|2020-12-08 06:29:00|||||||||1
1607408960000|2020-12-08 06:29:20|||||||||1
1607408970000|2020-12-08 06:29:30|4563.5|4560.7|4563.5|4560.7|4564.2|4561.4|4563.2|4560.4|21
1607408980000|2020-12-08 06:29:40|4563.2|4560.4|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|1
1607408990000|2020-12-08 06:29:50|||||||||1
1607409000000|2020-12-08 06:30:00|4562.4|4559.6|4563.2|4560.4|4563.2|4560.4|4562.2|4559.4|24
1607409010000|2020-12-08 06:30:10|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|12
1607409020000|2020-12-08 06:30:20|4564.4|4561.6|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|5
1607409030000|2020-12-08 06:30:30|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|5
1607409040000|2020-12-08 06:30:40|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|0
1607409050000|2020-12-08 06:30:50|||||||||2
1607409060000|2020-12-08 06:31:00|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|1
1607409100000|2020-12-08 06:31:40|||||||||2
1607409110000|2020-12-08 06:31:50|||||||||1
1607409120000|2020-12-08 06:32:00|||||||||1
1607409140000|2020-12-08 06:32:20|4564.9|4562.1|4565.2|4562.4|4565.2|4562.4|4564.9|4562.1|13
1607409150000|2020-12-08 06:32:30|4565.5|4562.7|4565.2|4562.4|4565.9|4563.1|4565.2|4562.4|6
1607409160000|2020-12-08 06:32:40|4564.9|4562.1|4565.2|4562.4|4565.2|4562.4|4564.2|4561.4|5
1607409170000|2020-12-08 06:32:50|4564.9|4562.1|4564.9|4562.1|4564.9|4562.1|4564.9|4562.1|0
1607409180000|2020-12-08 06:33:00|4565.2|4562.4|4564.4|4561.6|4565.2|4562.4|4564.2|4561.4|19
1607409190000|2020-12-08 06:33:10|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607409200000|2020-12-08 06:33:20|4563.9|4561.1|4564.2|4561.4|4564.2|4561.4|4563.9|4561.1|0
1607409210000|2020-12-08 06:33:30|4564.4|4561.6|4564.9|4562.1|4564.9|4562.1|4564.2|4561.4|4
1607409220000|2020-12-08 06:33:40|4564.7|4561.9|4564.2|4561.4|4564.7|4561.9|4563.9|4561.1|3
1607409230000|2020-12-08 06:33:50|4564.9|4562.1|4564.9|4562.1|4564.9|4562.1|4564.9|4562.1|5
1607409240000|2020-12-08 06:34:00|4565.2|4562.4|4564.9|4562.1|4565.2|4562.4|4564.9|4562.1|1
1607409260000|2020-12-08 06:34:20|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4564.9|4562.1|1
1607409270000|2020-12-08 06:34:30|4564.9|4562.1|4564.9|4562.1|4564.9|4562.1|4564.9|4562.1|0
1607409280000|2020-12-08 06:34:40|4565.2|4562.4|4564.9|4562.1|4565.2|4562.4|4564.9|4562.1|0
1607409290000|2020-12-08 06:34:50|||||||||1
1607409300000|2020-12-08 06:35:00|||||||||1
1607409310000|2020-12-08 06:35:10|4564.5|4561.7|4563.9|4561.1|4564.5|4561.7|4563.9|4561.1|7
1607409320000|2020-12-08 06:35:20|4563.7|4560.9|4562.9|4560.1|4563.7|4560.9|4562.9|4560.1|12
1607409330000|2020-12-08 06:35:30|4563.2|4560.4|4562.2|4559.4|4563.7|4560.9|4562.2|4559.4|21
1607409340000|2020-12-08 06:35:40|4561.5|4558.7|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|22
1607409350000|2020-12-08 06:35:50|4560.9|4558.1|4560.2|4557.4|4560.9|4558.1|4559.9|4557.1|35
1607409360000|2020-12-08 06:36:00|4559.9|4557.1|4560.2|4557.4|4560.2|4557.4|4559.9|4557.1|5
1607409370000|2020-12-08 06:36:10|4559.9|4557.1|4557.9|4555.1|4559.9|4557.1|4557.9|4555.1|135
1607409380000|2020-12-08 06:36:20|4557.7|4554.9|4556.9|4554.1|4557.7|4554.9|4556.9|4554.1|8
1607409390000|2020-12-08 06:36:30|4558.2|4555.4|4558.2|4555.4|4558.5|4555.7|4557.9|4555.1|23
1607409400000|2020-12-08 06:36:40|4558.4|4555.6|4559.2|4556.4|4559.2|4556.4|4558.4|4555.6|27
1607409410000|2020-12-08 06:36:50|4558.5|4555.7|4561.2|4558.4|4561.2|4558.4|4558.5|4555.7|11
1607409420000|2020-12-08 06:37:00|4561.4|4558.6|4562.2|4559.4|4562.2|4559.4|4561.4|4558.6|20
1607409430000|2020-12-08 06:37:10|4562|4559.2|4562.2|4559.4|4562.2|4559.4|4561.9|4559.1|9
1607409440000|2020-12-08 06:37:20|4561.7|4558.9|4563.2|4560.4|4563.2|4560.4|4561.7|4558.9|12
1607409450000|2020-12-08 06:37:30|4562.9|4560.1|4562.7|4559.9|4562.9|4560.1|4562.2|4559.4|5
1607409460000|2020-12-08 06:37:40|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|1
1607409470000|2020-12-08 06:37:50|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|6
1607409480000|2020-12-08 06:38:00|4562.5|4559.7|4563.2|4560.4|4563.2|4560.4|4562.5|4559.7|14
1607409500000|2020-12-08 06:38:20|||||||||3
1607409510000|2020-12-08 06:38:30|4563|4560.2|4563.2|4560.4|4563.2|4560.4|4563|4560.2|6
1607409520000|2020-12-08 06:38:40|4562.9|4560.1|4563.2|4560.4|4563.2|4560.4|4562.7|4559.9|6
1607409530000|2020-12-08 06:38:50|||||||||2
1607409540000|2020-12-08 06:39:00|4562.9|4560.1|4563.2|4560.4|4563.2|4560.4|4562.9|4560.1|10
1607409550000|2020-12-08 06:39:10|4562.9|4560.1|4563.2|4560.4|4563.2|4560.4|4562.7|4559.9|3
1607409560000|2020-12-08 06:39:20|4562.9|4560.1|4562.5|4559.7|4562.9|4560.1|4562.5|4559.7|3
1607409570000|2020-12-08 06:39:30|||||||||1
1607409580000|2020-12-08 06:39:40|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4561.5|4558.7|13
1607409600000|2020-12-08 06:40:00|4561.9|4559.1|4560.2|4557.4|4561.9|4559.1|4560.2|4557.4|13
1607409610000|2020-12-08 06:40:10|4560.5|4557.7|4559.2|4556.4|4560.5|4557.7|4558.5|4555.7|14
1607409620000|2020-12-08 06:40:20|4558.2|4555.4|4558.2|4555.4|4559.2|4556.4|4558.2|4555.4|27
1607409630000|2020-12-08 06:40:30|||||||||6
1607409640000|2020-12-08 06:40:40|||||||||4
1607409650000|2020-12-08 06:40:50|4557.9|4555.1|4557.2|4554.4|4558.2|4555.4|4557.2|4554.4|11
1607409660000|2020-12-08 06:41:00|4556.5|4553.7|4555.5|4552.7|4557.2|4554.4|4555.5|4552.7|53
1607409670000|2020-12-08 06:41:10|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|18
1607409680000|2020-12-08 06:41:20|||||||||3
1607409690000|2020-12-08 06:41:30|4555.9|4553.1|4555.5|4552.7|4555.9|4553.1|4555.2|4552.4|11
1607409700000|2020-12-08 06:41:40|4555.2|4552.4|4555.5|4552.7|4556|4553.2|4555.2|4552.4|7
1607409710000|2020-12-08 06:41:50|4556|4553.2|4555.5|4552.7|4556.2|4553.4|4555.5|4552.7|4
1607409720000|2020-12-08 06:42:00|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|7
1607409730000|2020-12-08 06:42:10|4555.5|4552.7|4555.5|4552.7|4555.9|4553.1|4555.2|4552.4|11
1607409740000|2020-12-08 06:42:20|4556|4553.2|4556|4553.2|4556.2|4553.4|4555.5|4552.7|8
1607409750000|2020-12-08 06:42:30|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|13
1607409760000|2020-12-08 06:42:40|4555.9|4553.1|4555.2|4552.4|4556|4553.2|4555.2|4552.4|10
1607409770000|2020-12-08 06:42:50|4555|4552.2|4555.2|4552.4|4555.2|4552.4|4554.7|4551.9|3
1607409780000|2020-12-08 06:43:00|||||||||2
1607409790000|2020-12-08 06:43:10|4554.9|4552.1|4551.2|4548.4|4554.9|4552.1|4551.2|4548.4|83
1607409800000|2020-12-08 06:43:20|4551.5|4548.7|4553.2|4550.4|4553.2|4550.4|4551.2|4548.4|32
1607409810000|2020-12-08 06:43:30|4552.9|4550.1|4553.2|4550.4|4553.2|4550.4|4552.9|4550.1|5
1607409820000|2020-12-08 06:43:40|4553.5|4550.7|4554.2|4551.4|4554.9|4552.1|4553.5|4550.7|30
1607409830000|2020-12-08 06:43:50|4555|4552.2|4554.2|4551.4|4555|4552.2|4554.2|4551.4|8
1607409840000|2020-12-08 06:44:00|||||||||7
1607409850000|2020-12-08 06:44:10|4554.4|4551.6|4553.9|4551.1|4554.4|4551.6|4553.9|4551.1|19
1607409860000|2020-12-08 06:44:20|4554.2|4551.4|4553.2|4550.4|4554.2|4551.4|4553.2|4550.4|26
1607409870000|2020-12-08 06:44:30|||||||||7
1607409880000|2020-12-08 06:44:40|4552.9|4550.1|4552.5|4549.7|4553.2|4550.4|4552.5|4549.7|6
1607409890000|2020-12-08 06:44:50|4552.2|4549.4|4551.2|4548.4|4552.2|4549.4|4550.9|4548.1|17
1607409900000|2020-12-08 06:45:00|4551|4548.2|4550.7|4547.9|4551.2|4548.4|4549.5|4546.7|53
1607409910000|2020-12-08 06:45:10|4550.9|4548.1|4550.9|4548.1|4551.2|4548.4|4549.9|4547.1|23
1607409920000|2020-12-08 06:45:20|4551.2|4548.4|4550.2|4547.4|4551.2|4548.4|4550.2|4547.4|13
1607409930000|2020-12-08 06:45:30|4550.4|4547.6|4549.2|4546.4|4550.9|4548.1|4549.2|4546.4|21
1607409940000|2020-12-08 06:45:40|4549.4|4546.6|4551.2|4548.4|4552.2|4549.4|4548.2|4545.4|167
1607409950000|2020-12-08 06:45:50|4550.7|4547.9|4551.2|4548.4|4551.5|4548.7|4550.2|4547.4|16
1607409960000|2020-12-08 06:46:00|4550.5|4547.7|4550.2|4547.4|4550.5|4547.7|4550.2|4547.4|7
1607409970000|2020-12-08 06:46:10|4550.5|4547.7|4550.2|4547.4|4551.2|4548.4|4550.2|4547.4|4
1607409980000|2020-12-08 06:46:20|4551.2|4548.4|4551.2|4548.4|4551.2|4548.4|4551|4548.2|5
1607409990000|2020-12-08 06:46:30|4551.5|4548.7|4551.2|4548.4|4552.2|4549.4|4550.9|4548.1|133
1607410000000|2020-12-08 06:46:40|4551.9|4549.1|4552.5|4549.7|4553.2|4550.4|4551.5|4548.7|17
1607410010000|2020-12-08 06:46:50|4552.7|4549.9|4553.2|4550.4|4553.5|4550.7|4552.5|4549.7|7
1607410020000|2020-12-08 06:47:00|||||||||3
1607410030000|2020-12-08 06:47:10|4552.5|4549.7|4553.2|4550.4|4553.2|4550.4|4552.5|4549.7|10
1607410040000|2020-12-08 06:47:20|4553.5|4550.7|4553.2|4550.4|4553.5|4550.7|4553.2|4550.4|23
1607410050000|2020-12-08 06:47:30|4553.5|4550.7|4553.2|4550.4|4553.5|4550.7|4553.2|4550.4|12
1607410060000|2020-12-08 06:47:40|4553|4550.2|4553.2|4550.4|4553.2|4550.4|4552.5|4549.7|7
1607410070000|2020-12-08 06:47:50|4553.5|4550.7|4553.5|4550.7|4554.2|4551.4|4553.5|4550.7|17
1607410080000|2020-12-08 06:48:00|4554.2|4551.4|4552.5|4549.7|4554.2|4551.4|4552.2|4549.4|33
1607410090000|2020-12-08 06:48:10|4552.2|4549.4|4552.2|4549.4|4552.2|4549.4|4551.5|4548.7|17
1607410100000|2020-12-08 06:48:20|4551.9|4549.1|4551.2|4548.4|4552.2|4549.4|4551|4548.2|29
1607410110000|2020-12-08 06:48:30|4551.5|4548.7|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|27
1607410120000|2020-12-08 06:48:40|4551.5|4548.7|4550.5|4547.7|4551.5|4548.7|4550.5|4547.7|18
1607410130000|2020-12-08 06:48:50|4550.9|4548.1|4550.5|4547.7|4551.2|4548.4|4550.5|4547.7|11
1607410140000|2020-12-08 06:49:00|4551|4548.2|4551.2|4548.4|4551.2|4548.4|4551|4548.2|5
1607410150000|2020-12-08 06:49:10|4550.9|4548.1|4550.5|4547.7|4550.9|4548.1|4550.5|4547.7|15
1607410160000|2020-12-08 06:49:20|4550.7|4547.9|4549.5|4546.7|4551.2|4548.4|4549.5|4546.7|26
1607410170000|2020-12-08 06:49:30|4549.9|4547.1|4549.5|4546.7|4550|4547.2|4549.5|4546.7|1
1607410180000|2020-12-08 06:49:40|4549.2|4546.4|4547.2|4544.4|4549.2|4546.4|4547.2|4544.4|35
1607410190000|2020-12-08 06:49:50|4547.5|4544.7|4548.5|4545.7|4548.5|4545.7|4547.2|4544.4|29
1607410200000|2020-12-08 06:50:00|4548.7|4545.9|4549.5|4546.7|4549.5|4546.7|4547.5|4544.7|29
1607410210000|2020-12-08 06:50:10|4549.2|4546.4|4546.2|4543.4|4551.3|4546.7|4546|4541.3|35
1607410220000|2020-12-08 06:50:20|4546.5|4543.7|4546.2|4543.4|4546.5|4543.7|4546.2|4543.4|2
1607410230000|2020-12-08 06:50:30|4546.5|4543.7|4546.5|4543.7|4546.5|4543.7|4546.5|4543.7|12
1607410240000|2020-12-08 06:50:40|4546.7|4543.9|4546.5|4543.7|4547.2|4544.4|4546.2|4543.4|29
1607410250000|2020-12-08 06:50:50|4546.2|4543.4|4545.5|4542.7|4546.5|4543.7|4545.5|4542.7|10
1607410260000|2020-12-08 06:51:00|4545.2|4542.4|4543.5|4540.7|4545.2|4542.4|4543.5|4540.7|92
1607410270000|2020-12-08 06:51:10|4543.7|4540.9|4543.5|4540.7|4544|4541.2|4543.2|4540.4|33
1607410280000|2020-12-08 06:51:20|4543.9|4541.1|4544.5|4541.7|4544.5|4541.7|4543.5|4540.7|22
1607410290000|2020-12-08 06:51:30|4544.9|4542.1|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|10
1607410300000|2020-12-08 06:51:40|4544.5|4541.7|4545.2|4542.4|4545.5|4542.7|4544.5|4541.7|8
1607410310000|2020-12-08 06:51:50|4545.5|4542.7|4544.2|4541.4|4545.5|4542.7|4544.2|4541.4|30
1607410320000|2020-12-08 06:52:00|4544.5|4541.7|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|14
1607410330000|2020-12-08 06:52:10|4545|4542.2|4544.2|4541.4|4545.2|4542.4|4543.9|4541.1|17
1607410340000|2020-12-08 06:52:20|4544.5|4541.7|4541.2|4538.4|4544.5|4541.7|4541.2|4538.4|81
1607410350000|2020-12-08 06:52:30|4541|4538.2|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|64
1607410360000|2020-12-08 06:52:40|4540.5|4537.7|4538.9|4536.1|4540.5|4537.7|4536.9|4534.1|259
1607410370000|2020-12-08 06:52:50|4538.4|4535.6|4538.7|4535.9|4539.2|4536.4|4538.2|4535.4|58
1607410380000|2020-12-08 06:53:00|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4537.9|4535.1|25
1607410390000|2020-12-08 06:53:10|4538|4535.2|4539.2|4536.4|4539.2|4536.4|4537.9|4535.1|18
1607410400000|2020-12-08 06:53:20|4539.5|4536.7|4540.2|4537.4|4540.2|4537.4|4539.5|4536.7|35
1607410410000|2020-12-08 06:53:30|4539.9|4537.1|4540.2|4537.4|4540.9|4538.1|4539.2|4536.4|48
1607410420000|2020-12-08 06:53:40|4540.5|4537.7|4541.2|4538.4|4541.2|4538.4|4540.2|4537.4|6
1607410430000|2020-12-08 06:53:50|4540.7|4537.9|4541.2|4538.4|4541.2|4538.4|4540.5|4537.7|19
1607410440000|2020-12-08 06:54:00|4541.5|4538.7|4541.2|4538.4|4541.5|4538.7|4541|4538.2|8
1607410450000|2020-12-08 06:54:10|4541.5|4538.7|4542.5|4539.7|4542.7|4539.9|4541.2|4538.4|16
1607410460000|2020-12-08 06:54:20|4542.2|4539.4|4542.2|4539.4|4543.2|4540.4|4542.2|4539.4|17
1607410470000|2020-12-08 06:54:30|4542.5|4539.7|4543|4540.2|4543|4540.2|4542.2|4539.4|49
1607410480000|2020-12-08 06:54:40|4542.7|4539.9|4543|4540.2|4543.2|4540.4|4542.2|4539.4|58
1607410490000|2020-12-08 06:54:50|4542.9|4540.1|4542.2|4539.4|4543.2|4540.4|4541.9|4539.1|22
1607410500000|2020-12-08 06:55:00|4541.9|4539.1|4541.5|4538.7|4542|4539.2|4541.2|4538.4|15
1607410510000|2020-12-08 06:55:10|4541.2|4538.4|4539.5|4536.7|4541.2|4538.4|4539.5|4536.7|15
1607410520000|2020-12-08 06:55:20|4539.2|4536.4|4538.2|4535.4|4539.2|4536.4|4538.2|4535.4|27
1607410530000|2020-12-08 06:55:30|4538.5|4535.7|4541.2|4538.4|4541.2|4538.4|4538.5|4535.7|23
1607410540000|2020-12-08 06:55:40|4541|4538.2|4541.2|4538.4|4541.2|4538.4|4541|4538.2|8
1607410550000|2020-12-08 06:55:50|4540.9|4538.1|4541.2|4538.4|4542.2|4539.4|4540.9|4538.1|47
1607410560000|2020-12-08 06:56:00|||||||||3
1607410570000|2020-12-08 06:56:10|4540.2|4537.4|4540.2|4537.4|4540.5|4537.7|4540.2|4537.4|10
1607410580000|2020-12-08 06:56:20|4539.2|4536.4|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|15
1607410590000|2020-12-08 06:56:30|4540.5|4537.7|4541.2|4538.4|4541.5|4538.7|4540.2|4537.4|29
1607410600000|2020-12-08 06:56:40|4541.5|4538.7|4542.2|4539.4|4542.2|4539.4|4541.2|4538.4|36
1607410610000|2020-12-08 06:56:50|||||||||14
1607410620000|2020-12-08 06:57:00|4542.5|4539.7|4544.2|4541.4|4544.5|4541.7|4542.5|4539.7|51
1607410630000|2020-12-08 06:57:10|4544.5|4541.7|4545.2|4542.4|4545.2|4542.4|4544.5|4541.7|38
1607410640000|2020-12-08 06:57:20|4544.5|4541.7|4544|4541.2|4544.5|4541.7|4544|4541.2|16
1607410650000|2020-12-08 06:57:30|4544.2|4541.4|4544.5|4541.7|4544.5|4541.7|4544.2|4541.4|1
1607410660000|2020-12-08 06:57:40|4544|4541.2|4544.2|4541.4|4544.2|4541.4|4544|4541.2|9
1607410670000|2020-12-08 06:57:50|||||||||2
1607410680000|2020-12-08 06:58:00|||||||||1
1607410690000|2020-12-08 06:58:10|4544.7|4541.9|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|21
1607410700000|2020-12-08 06:58:20|4543.5|4540.7|4542.5|4539.7|4544.2|4541.4|4542.5|4539.7|34
1607410710000|2020-12-08 06:58:30|4542.2|4539.4|4541.2|4538.4|4542.5|4539.7|4541.2|4538.4|20
1607410720000|2020-12-08 06:58:40|4542|4539.2|4542.2|4539.4|4542.5|4539.7|4541.5|4538.7|15
1607410730000|2020-12-08 06:58:50|||||||||2
1607410740000|2020-12-08 06:59:00|4542.5|4539.7|4545.2|4542.4|4545.2|4542.4|4542.5|4539.7|14
1607410750000|2020-12-08 06:59:10|4545.5|4542.7|4546.2|4543.4|4546.9|4544.1|4545.2|4542.4|28
1607410760000|2020-12-08 06:59:20|4545.9|4543.1|4545.2|4542.4|4546.2|4543.4|4545.2|4542.4|10
1607410770000|2020-12-08 06:59:30|4545.5|4542.7|4546.4|4543.6|4547.2|4544.4|4545.5|4542.7|17
1607410780000|2020-12-08 06:59:40|4546.5|4543.7|4547.2|4544.4|4547.2|4544.4|4546.2|4543.4|11
1607410790000|2020-12-08 06:59:50|4546.9|4544.1|4547.2|4544.4|4547.2|4544.4|4546.4|4543.6|7
1607410800000|2020-12-08 07:00:00|4546.7|4543.9|4547.2|4544.4|4547.2|4544.4|4546.2|4543.4|16
1607410810000|2020-12-08 07:00:10|4547.5|4544.7|4547.5|4544.7|4547.9|4545.1|4547.2|4544.4|10
1607410820000|2020-12-08 07:00:20|4547.9|4545.1|4548.2|4545.4|4548.2|4545.4|4547.5|4544.7|19
1607410830000|2020-12-08 07:00:30|4548.7|4545.9|4551.2|4548.4|4551.9|4549.1|4548.7|4545.9|118
1607410840000|2020-12-08 07:00:40|4551.5|4548.7|4551.5|4548.7|4552.9|4550.1|4551.2|4548.4|85
1607410850000|2020-12-08 07:00:50|4551.9|4549.1|4552.2|4549.4|4552.2|4549.4|4551.2|4548.4|20
1607410860000|2020-12-08 07:01:00|4551.9|4549.1|4552.2|4549.4|4552.2|4549.4|4551.2|4548.4|33
1607410870000|2020-12-08 07:01:10|4552.4|4549.6|4553.2|4550.4|4553.2|4550.4|4552.4|4549.6|38
1607410880000|2020-12-08 07:01:20|4552.9|4550.1|4551.5|4548.7|4552.9|4550.1|4551.5|4548.7|18
1607410890000|2020-12-08 07:01:30|4551.9|4549.1|4552.2|4549.4|4552.2|4549.4|4551.9|4549.1|8
1607410900000|2020-12-08 07:01:40|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|4551.9|4549.1|16
1607410910000|2020-12-08 07:01:50|4552.2|4549.4|4553.2|4550.4|4553.2|4550.4|4551.9|4549.1|14
1607410920000|2020-12-08 07:02:00|4552.9|4550.1|4552.2|4549.4|4552.9|4550.1|4552.2|4549.4|4
1607410930000|2020-12-08 07:02:10|4551.9|4549.1|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|16
1607410940000|2020-12-08 07:02:20|4551.5|4548.7|4550.2|4547.4|4551.5|4548.7|4550.2|4547.4|25
1607410950000|2020-12-08 07:02:30|4549.9|4547.1|4548.2|4545.4|4549.9|4547.1|4547.5|4544.7|49
1607410960000|2020-12-08 07:02:40|4548.5|4545.7|4550.2|4547.4|4550.2|4547.4|4548.5|4545.7|20
1607410970000|2020-12-08 07:02:50|4550.5|4547.7|4549.5|4546.7|4551.2|4548.4|4549.2|4546.4|16
1607410980000|2020-12-08 07:03:00|4549.2|4546.4|4549.2|4546.4|4549.2|4546.4|4549.2|4546.4|5
1607410990000|2020-12-08 07:03:10|4550.5|4547.7|4551.4|4548.6|4551.9|4549.1|4550.5|4547.7|31
1607411000000|2020-12-08 07:03:20|4551.7|4548.9|4551.2|4548.4|4552.2|4549.4|4551.2|4548.4|8
1607411010000|2020-12-08 07:03:30|4552.2|4549.4|4550.2|4547.4|4552.2|4549.4|4549.2|4546.4|82
1607411020000|2020-12-08 07:03:40|4550.7|4547.9|4549.2|4546.4|4550.9|4548.1|4549.2|4546.4|28
1607411030000|2020-12-08 07:03:50|4549.5|4546.7|4549.5|4546.7|4549.5|4546.7|4549.5|4546.7|1
1607411040000|2020-12-08 07:04:00|4549.2|4546.4|4550.2|4547.4|4550.2|4547.4|4549.2|4546.4|23
1607411050000|2020-12-08 07:04:10|4550|4547.2|4548.5|4545.7|4550|4547.2|4548.5|4545.7|15
1607411060000|2020-12-08 07:04:20|4548.2|4545.4|4548.2|4545.4|4549|4546.2|4548.2|4545.4|9
1607411070000|2020-12-08 07:04:30|4548.5|4545.7|4549.5|4546.7|4550.2|4547.4|4548.2|4545.4|19
1607411080000|2020-12-08 07:04:40|4549.7|4546.9|4549.5|4546.7|4549.7|4546.9|4549.5|4546.7|1
1607411090000|2020-12-08 07:04:50|4549.2|4546.4|4548.2|4545.4|4549.5|4546.7|4548.2|4545.4|13
1607411100000|2020-12-08 07:05:00|4547.9|4545.1|4546.5|4543.7|4548.2|4545.4|4546.5|4543.7|68
1607411110000|2020-12-08 07:05:10|4546.7|4543.9|4545.2|4542.4|4547.2|4544.4|4545.2|4542.4|95
1607411120000|2020-12-08 07:05:20|4545.5|4542.7|4547.2|4544.4|4547.2|4544.4|4545.2|4542.4|18
1607411130000|2020-12-08 07:05:30|||||||||3
1607411140000|2020-12-08 07:05:40|4547|4544.2|4546.5|4543.7|4547.2|4544.4|4546.5|4543.7|3
1607411150000|2020-12-08 07:05:50|4546.2|4543.4|4545.2|4542.4|4546.2|4543.4|4545.2|4542.4|17
1607411160000|2020-12-08 07:06:00|4544.9|4542.1|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|17
1607411170000|2020-12-08 07:06:10|4545|4542.2|4544.2|4541.4|4545|4542.2|4543.5|4540.7|55
1607411180000|2020-12-08 07:06:20|4544.5|4541.7|4544.2|4541.4|4544.5|4541.7|4544.2|4541.4|5
1607411190000|2020-12-08 07:06:30|4544.5|4541.7|4544.5|4541.7|4544.5|4541.7|4543.9|4541.1|8
1607411200000|2020-12-08 07:06:40|4544.2|4541.4|4543.2|4540.4|4544.5|4541.7|4543.2|4540.4|19
1607411210000|2020-12-08 07:06:50|4542.5|4539.7|4541.2|4538.4|4542.5|4539.7|4541.2|4538.4|56
1607411220000|2020-12-08 07:07:00|4540.5|4537.7|4540.2|4537.4|4540.5|4537.7|4539.5|4536.7|42
1607411230000|2020-12-08 07:07:10|4540.5|4537.7|4540.2|4537.4|4540.5|4537.7|4540.2|4537.4|4
1607411240000|2020-12-08 07:07:20|4539.5|4536.7|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|42
1607411260000|2020-12-08 07:07:40|||||||||8
1607411270000|2020-12-08 07:07:50|4539.5|4536.7|4540.2|4537.4|4540.2|4537.4|4539.5|4536.7|24
1607411280000|2020-12-08 07:08:00|4540.5|4537.7|4540.5|4537.7|4540.5|4537.7|4540.2|4537.4|2
1607411290000|2020-12-08 07:08:10|4540.9|4538.1|4540.2|4537.4|4541.2|4538.4|4539.2|4536.4|72
1607411300000|2020-12-08 07:08:20|4539.5|4536.7|4538.5|4535.7|4539.5|4536.7|4538.2|4535.4|61
1607411310000|2020-12-08 07:08:30|4538.9|4536.1|4539.2|4536.4|4539.5|4536.7|4538.9|4536.1|8
1607411320000|2020-12-08 07:08:40|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|17
1607411330000|2020-12-08 07:08:50|4540.5|4537.7|4540.2|4537.4|4540.5|4537.7|4540.2|4537.4|2
1607411340000|2020-12-08 07:09:00|4540.5|4537.7|4539.5|4536.7|4540.5|4537.7|4539.5|4536.7|18
1607411350000|2020-12-08 07:09:10|4539.9|4537.1|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|24
1607411360000|2020-12-08 07:09:20|4539.5|4536.7|4537.4|4534.6|4539.5|4536.7|4536.9|4534.1|115
1607411370000|2020-12-08 07:09:30|4537.9|4535.1|4537.9|4535.1|4538.2|4535.4|4537.4|4534.6|9
1607411380000|2020-12-08 07:09:40|4539.2|4536.4|4538.9|4536.1|4539.2|4536.4|4538.7|4535.9|11
1607411390000|2020-12-08 07:09:50|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4537.2|4534.4|38
1607411400000|2020-12-08 07:10:00|4537.9|4535.1|4537.4|4534.6|4538.2|4535.4|4537.2|4534.4|35
1607411410000|2020-12-08 07:10:10|4537.2|4534.4|4538.9|4536.1|4538.9|4536.1|4537.2|4534.4|43
1607411420000|2020-12-08 07:10:20|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|3
1607411430000|2020-12-08 07:10:30|||||||||1
1607411440000|2020-12-08 07:10:40|||||||||21
1607411460000|2020-12-08 07:11:00|4539.4|4536.6|4539.2|4536.4|4539.6|4536.8|4538.2|4535.4|13
1607411470000|2020-12-08 07:11:10|4538.9|4536.1|4539.2|4536.4|4539.2|4536.4|4538.7|4535.9|5
1607411480000|2020-12-08 07:11:20|||||||||1
1607411490000|2020-12-08 07:11:30|4539.6|4536.8|4540.2|4537.4|4540.2|4537.4|4539.5|4536.7|6
1607411500000|2020-12-08 07:11:40|4539.9|4537.1|4539.5|4536.7|4540.2|4537.4|4539.5|4536.7|16
1607411510000|2020-12-08 07:11:50|4539.7|4536.9|4539.7|4536.9|4540.2|4537.4|4539.5|4536.7|9
1607411520000|2020-12-08 07:12:00|4539.9|4537.1|4540.2|4537.4|4540.2|4537.4|4539.9|4537.1|3
1607411530000|2020-12-08 07:12:10|4539.9|4537.1|4539.2|4536.4|4540.2|4537.4|4538.2|4535.4|61
1607411540000|2020-12-08 07:12:20|||||||||7
1607411550000|2020-12-08 07:12:30|4539.4|4536.6|4539.4|4536.6|4539.4|4536.6|4539.2|4536.4|17
1607411560000|2020-12-08 07:12:40|4539.6|4536.8|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|7
1607411570000|2020-12-08 07:12:50|||||||||6
1607411580000|2020-12-08 07:13:00|4538.9|4536.1|4539.2|4536.4|4540.2|4537.4|4538.6|4535.8|41
1607411590000|2020-12-08 07:13:10|4538.6|4535.8|4539.2|4536.4|4539.2|4536.4|4538.6|4535.8|15
1607411600000|2020-12-08 07:13:20|4539.6|4536.8|4539.1|4536.3|4539.6|4536.8|4538.9|4536.1|32
1607411610000|2020-12-08 07:13:30|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4538.7|4535.9|3
1607411620000|2020-12-08 07:13:40|4539.6|4536.8|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|22
1607411630000|2020-12-08 07:13:50|4540.1|4537.3|4538.6|4535.8|4540.1|4537.3|4538.6|4535.8|34
1607411640000|2020-12-08 07:14:00|4538.7|4535.9|4538.6|4535.8|4539.2|4536.4|4538.6|4535.8|15
1607411650000|2020-12-08 07:14:10|4538.2|4535.4|4538.2|4535.4|4539.2|4536.4|4537.6|4534.8|68
1607411660000|2020-12-08 07:14:20|4538.6|4535.8|4539.2|4536.4|4539.2|4536.4|4538.6|4535.8|7
1607411670000|2020-12-08 07:14:30|||||||||3
1607411680000|2020-12-08 07:14:40|4538.6|4535.8|4538.2|4535.4|4538.6|4535.8|4538.2|4535.4|29
1607411690000|2020-12-08 07:14:50|||||||||5
1607411700000|2020-12-08 07:15:00|4538.6|4535.8|4535.2|4532.4|4539.2|4536.4|4535.2|4532.4|107
1607411710000|2020-12-08 07:15:10|4533.6|4530.8|4531.2|4528.4|4534.2|4531.4|4528.9|4523.3|431
1607411720000|2020-12-08 07:15:20|4530.6|4527.8|4529.2|4526.4|4530.6|4527.8|4528.6|4525.8|52
1607411730000|2020-12-08 07:15:30|4529.6|4526.8|4530.2|4527.4|4530.2|4527.4|4529.2|4526.4|54
1607411740000|2020-12-08 07:15:40|4529.9|4527.1|4530.2|4527.4|4531.2|4528.4|4529.9|4527.1|28
1607411750000|2020-12-08 07:15:50|4530.6|4527.8|4531.2|4528.4|4531.2|4528.4|4530.2|4527.4|18
1607411760000|2020-12-08 07:16:00|4531.1|4528.3|4531.6|4528.8|4531.6|4528.8|4530.9|4528.1|33
1607411770000|2020-12-08 07:16:10|4531.2|4528.4|4533.2|4530.4|4533.9|4531.1|4531.2|4528.4|62
1607411780000|2020-12-08 07:16:20|4533.6|4530.8|4533.6|4530.8|4533.9|4531.1|4532.9|4530.1|57
1607411790000|2020-12-08 07:16:30|4533.2|4530.4|4532.2|4529.4|4533.2|4530.4|4532.2|4529.4|33
1607411800000|2020-12-08 07:16:40|4532.4|4529.6|4533.2|4530.4|4533.2|4530.4|4530.9|4528.1|46
1607411810000|2020-12-08 07:16:50|4532.9|4530.1|4533.2|4530.4|4533.2|4530.4|4532.2|4529.4|40
1607411820000|2020-12-08 07:17:00|4532.2|4529.4|4532.9|4530.1|4533.2|4530.4|4532.2|4529.4|50
1607411830000|2020-12-08 07:17:10|4533.2|4530.4|4532.7|4529.9|4533.2|4530.4|4532.2|4529.4|13
1607411840000|2020-12-08 07:17:20|4532.2|4529.4|4532.2|4529.4|4533.2|4530.4|4531.9|4529.1|20
1607411850000|2020-12-08 07:17:30|4532.9|4530.1|4533.2|4530.4|4533.2|4530.4|4532.2|4529.4|25
1607411860000|2020-12-08 07:17:40|4533.1|4530.3|4532.6|4529.8|4533.1|4530.3|4532.6|4529.8|1
1607411870000|2020-12-08 07:17:50|4532.2|4529.4|4532.2|4529.4|4532.6|4529.8|4532.2|4529.4|19
1607411880000|2020-12-08 07:18:00|4531.9|4529.1|4532.6|4529.8|4533.2|4530.4|4531.9|4529.1|9
1607411890000|2020-12-08 07:18:10|4532.2|4529.4|4532.2|4529.4|4533.1|4530.3|4532.2|4529.4|2
1607411900000|2020-12-08 07:18:20|4531.9|4529.1|4532.6|4529.8|4532.6|4529.8|4531.9|4529.1|11
1607411910000|2020-12-08 07:18:30|4532.2|4529.4|4532.2|4529.4|4532.2|4529.4|4532.2|4529.4|1
1607411920000|2020-12-08 07:18:40|4532.6|4529.8|4532.2|4529.4|4532.6|4529.8|4531.9|4529.1|1
1607411930000|2020-12-08 07:18:50|4532.6|4529.8|4533.2|4530.4|4533.2|4530.4|4532.6|4529.8|15
1607411940000|2020-12-08 07:19:00|4533.7|4530.9|4534.2|4531.4|4534.2|4531.4|4533.6|4530.8|13
1607411950000|2020-12-08 07:19:10|4534.7|4531.9|4534.6|4531.8|4535.2|4532.4|4534.6|4531.8|13
1607411960000|2020-12-08 07:19:20|4534.7|4531.9|4535.2|4532.4|4535.2|4532.4|4534.2|4531.4|9
1607411970000|2020-12-08 07:19:30|4535.6|4532.8|4535.6|4532.8|4536.2|4533.4|4535.2|4532.4|24
1607411980000|2020-12-08 07:19:40|4535.2|4532.4|4536.2|4533.4|4536.2|4533.4|4534.9|4532.1|36
1607411990000|2020-12-08 07:19:50|4536.9|4534.1|4536.2|4533.4|4536.9|4534.1|4535.9|4533.1|27
1607412000000|2020-12-08 07:20:00|4536.6|4533.8|4537.2|4534.4|4537.9|4535.1|4536.2|4533.4|33
1607412010000|2020-12-08 07:20:10|4536.9|4534.1|4537.2|4534.4|4537.2|4534.4|4536.6|4533.8|16
1607412020000|2020-12-08 07:20:20|4537.6|4534.8|4537.6|4534.8|4537.6|4534.8|4537.2|4534.4|4
1607412030000|2020-12-08 07:20:30|4537.2|4534.4|4538.2|4535.4|4538.2|4535.4|4537.2|4534.4|11
1607412040000|2020-12-08 07:20:40|4538.6|4535.8|4538.9|4536.1|4539.2|4536.4|4538.6|4535.8|5
1607412050000|2020-12-08 07:20:50|4539.2|4536.4|4539.2|4536.4|4539.2|4536.4|4538.4|4535.6|17
1607412060000|2020-12-08 07:21:00|4539.6|4536.8|4537.2|4534.4|4539.9|4537.1|4537.2|4534.4|30
1607412070000|2020-12-08 07:21:10|4537.6|4534.8|4538.2|4535.4|4538.2|4535.4|4537.6|4534.8|6
1607412080000|2020-12-08 07:21:20|4537.9|4535.1|4538.2|4535.4|4538.2|4535.4|4537.9|4535.1|0
1607412090000|2020-12-08 07:21:30|4538.6|4535.8|4538.4|4535.6|4539.2|4536.4|4538.4|4535.6|20
1607412100000|2020-12-08 07:21:40|4538.9|4536.1|4539.2|4536.4|4539.9|4537.1|4538.9|4536.1|44
1607412110000|2020-12-08 07:21:50|4539.9|4537.1|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|13
1607412120000|2020-12-08 07:22:00|4539.9|4537.1|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|7
1607412130000|2020-12-08 07:22:10|4539.9|4537.1|4540.2|4537.4|4540.9|4538.1|4539.2|4536.4|33
1607412140000|2020-12-08 07:22:20|4540.6|4537.8|4540.2|4537.4|4540.9|4538.1|4539.6|4536.8|26
1607412150000|2020-12-08 07:22:30|4539.6|4536.8|4539.2|4536.4|4539.6|4536.8|4538.6|4535.8|28
1607412160000|2020-12-08 07:22:40|4539.1|4536.3|4538.2|4535.4|4539.2|4536.4|4538.2|4535.4|8
1607412170000|2020-12-08 07:22:50|4538.4|4535.6|4539.2|4536.4|4540.1|4537.3|4538.4|4535.6|14
1607412180000|2020-12-08 07:23:00|4539.6|4536.8|4539.2|4536.4|4539.6|4536.8|4539.2|4536.4|0
1607412200000|2020-12-08 07:23:20|4538.9|4536.1|4539.2|4536.4|4539.6|4536.8|4538.6|4535.8|21
1607412210000|2020-12-08 07:23:30|4539.6|4536.8|4540.2|4537.4|4540.2|4537.4|4539.2|4536.4|25
1607412220000|2020-12-08 07:23:40|4539.9|4537.1|4540.6|4537.8|4540.7|4537.9|4539.6|4536.8|46
1607412230000|2020-12-08 07:23:50|4540.2|4537.4|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|11
1607412240000|2020-12-08 07:24:00|4540.6|4537.8|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|8
1607412250000|2020-12-08 07:24:10|4540.6|4537.8|4541.7|4538.9|4541.9|4539.1|4540.6|4537.8|38
1607412260000|2020-12-08 07:24:20|4541.9|4539.1|4541.2|4538.4|4542.2|4539.4|4540.7|4537.9|14
1607412270000|2020-12-08 07:24:30|4541.6|4538.8|4541.2|4538.4|4542.2|4539.4|4541.2|4538.4|10
1607412280000|2020-12-08 07:24:40|4540.9|4538.1|4540.6|4537.8|4540.9|4538.1|4540.2|4537.4|15
1607412290000|2020-12-08 07:24:50|4540.2|4537.4|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|22
1607412300000|2020-12-08 07:25:00|4540.6|4537.8|4541.2|4538.4|4541.6|4538.8|4540.6|4537.8|17
1607412310000|2020-12-08 07:25:10|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|6
1607412320000|2020-12-08 07:25:20|4540.6|4537.8|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|4
1607412340000|2020-12-08 07:25:40|4539.9|4537.1|4539.2|4536.4|4539.9|4537.1|4538.7|4535.9|26
1607412350000|2020-12-08 07:25:50|4539.9|4537.1|4540.2|4537.4|4540.2|4537.4|4539.6|4536.8|130
1607412360000|2020-12-08 07:26:00|4540.7|4537.9|4540.1|4537.3|4541.1|4538.3|4539.6|4536.8|15
1607412370000|2020-12-08 07:26:10|4540.2|4537.4|4540.1|4537.3|4540.2|4537.4|4539.6|4536.8|2
1607412380000|2020-12-08 07:26:20|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|1
1607412390000|2020-12-08 07:26:30|4540.6|4537.8|4540.2|4537.4|4540.9|4538.1|4539.6|4536.8|12
1607412400000|2020-12-08 07:26:40|4541.2|4538.4|4541.2|4538.4|4542.2|4539.4|4541.1|4538.3|24
1607412410000|2020-12-08 07:26:50|4541.6|4538.8|4541.6|4538.8|4542.2|4539.4|4541.2|4538.4|17
1607412420000|2020-12-08 07:27:00|4541.2|4538.4|4541.2|4538.4|4541.6|4538.8|4540.7|4537.9|4
1607412430000|2020-12-08 07:27:10|4541.6|4538.8|4541.1|4538.3|4541.9|4539.1|4540.6|4537.8|19
1607412440000|2020-12-08 07:27:20|4540.6|4537.8|4541.1|4538.3|4541.1|4538.3|4540.6|4537.8|4
1607412450000|2020-12-08 07:27:30|4540.9|4538.1|4540.6|4537.8|4541.1|4538.3|4540.6|4537.8|2
1607412460000|2020-12-08 07:27:40|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4540.6|4537.8|9
1607412470000|2020-12-08 07:27:50|4540.6|4537.8|4540.6|4537.8|4540.6|4537.8|4540.6|4537.8|2
1607412480000|2020-12-08 07:28:00|||||||||2
1607412490000|2020-12-08 07:28:10|4540.2|4537.4|4539.6|4536.8|4540.2|4537.4|4539.2|4536.4|12
1607412500000|2020-12-08 07:28:20|4539.9|4537.1|4539.6|4536.8|4540.2|4537.4|4539.6|4536.8|8
1607412510000|2020-12-08 07:28:30|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4540.2|4537.4|4
1607412520000|2020-12-08 07:28:40|4539.9|4537.1|4540.1|4537.3|4540.1|4537.3|4539.6|4536.8|2
1607412530000|2020-12-08 07:28:50|4540.2|4537.4|4539.6|4536.8|4540.2|4537.4|4539.6|4536.8|1
1607412540000|2020-12-08 07:29:00|4539.2|4536.4|4539.6|4536.8|4539.6|4536.8|4538.9|4536.1|8
1607412560000|2020-12-08 07:29:20|4539.2|4536.4|4539.2|4536.4|4539.9|4537.1|4538.6|4535.8|20
1607412570000|2020-12-08 07:29:30|4539.7|4536.9|4539.2|4536.4|4540.1|4537.3|4539.2|4536.4|16
1607412580000|2020-12-08 07:29:40|4538.9|4536.1|4539.6|4536.8|4539.6|4536.8|4538.6|4535.8|13
1607412590000|2020-12-08 07:29:50|4539.9|4537.1|4541.6|4538.8|4542.6|4539.8|4539.9|4537.1|33
1607412600000|2020-12-08 07:30:00|4541.9|4539.1|4539.2|4536.4|4542.2|4539.4|4539.2|4536.4|19
1607412610000|2020-12-08 07:30:10|4539.9|4537.1|4540.6|4537.8|4541.2|4538.4|4539.9|4537.1|19
1607412620000|2020-12-08 07:30:20|4540.7|4537.9|4540.6|4537.8|4541.6|4538.8|4540.6|4537.8|114
1607412630000|2020-12-08 07:30:30|4540.9|4538.1|4540.6|4537.8|4541.6|4538.8|4540.2|4537.4|35
1607412640000|2020-12-08 07:30:40|4540.9|4538.1|4539.6|4536.8|4541.2|4538.4|4539.6|4536.8|51
1607412650000|2020-12-08 07:30:50|4540.1|4537.3|4539.2|4536.4|4540.2|4537.4|4537.6|4534.8|65
1607412660000|2020-12-08 07:31:00|4539.1|4536.3|4538.1|4535.3|4539.1|4536.3|4537.6|4534.8|22
1607412670000|2020-12-08 07:31:10|4538.2|4535.4|4538.2|4535.4|4538.2|4535.4|4537.7|4534.9|7
1607412680000|2020-12-08 07:31:20|4538.6|4535.8|4538.2|4535.4|4539.2|4536.4|4538.2|4535.4|6
1607412690000|2020-12-08 07:31:30|4538.6|4535.8|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|4
1607412700000|2020-12-08 07:31:40|4538.9|4536.1|4539.2|4536.4|4539.2|4536.4|4538.9|4536.1|3
1607412710000|2020-12-08 07:31:50|4538.9|4536.1|4539.2|4536.4|4539.2|4536.4|4538.2|4535.4|24
1607412720000|2020-12-08 07:32:00|4538.6|4535.8|4540.2|4537.4|4540.2|4537.4|4538.6|4535.8|27
1607412730000|2020-12-08 07:32:10|4540.6|4537.8|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|2
1607412740000|2020-12-08 07:32:20|4540.6|4537.8|4539.6|4536.8|4540.6|4537.8|4539.2|4536.4|9
1607412750000|2020-12-08 07:32:30|4539.9|4537.1|4539.2|4536.4|4540.2|4537.4|4539.2|4536.4|4
1607412770000|2020-12-08 07:32:50|4539.1|4536.3|4539.2|4536.4|4539.2|4536.4|4538.6|4535.8|11
1607412780000|2020-12-08 07:33:00|4538.6|4535.8|4538.6|4535.8|4538.6|4535.8|4538.2|4535.4|17
1607412790000|2020-12-08 07:33:10|4538.2|4535.4|4537.6|4534.8|4538.6|4535.8|4537.2|4534.4|10
1607412800000|2020-12-08 07:33:20|4537.2|4534.4|4537.2|4534.4|4537.6|4534.8|4535.9|4533.1|32
1607412810000|2020-12-08 07:33:30|4537.6|4534.8|4537.2|4534.4|4537.6|4534.8|4537.2|4534.4|1
1607412820000|2020-12-08 07:33:40|4536.7|4533.9|4537.6|4534.8|4538.2|4535.4|4536.2|4533.4|103
1607412830000|2020-12-08 07:33:50|4537.4|4534.6|4538.2|4535.4|4538.2|4535.4|4537.2|4534.4|4
1607412840000|2020-12-08 07:34:00|4538.6|4535.8|4539.1|4536.3|4539.2|4536.4|4538.2|4535.4|2
1607412850000|2020-12-08 07:34:10|4538.6|4535.8|4540.2|4537.4|4540.2|4537.4|4538.6|4535.8|11
1607412860000|2020-12-08 07:34:20|4540.6|4537.8|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|2
1607412880000|2020-12-08 07:34:40|4540.6|4537.8|4540.2|4537.4|4540.9|4538.1|4540.2|4537.4|9
1607412890000|2020-12-08 07:34:50|4540.6|4537.8|4540.2|4537.4|4540.6|4537.8|4540.2|4537.4|0
1607412900000|2020-12-08 07:35:00|4541.2|4538.4|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|20
1607412910000|2020-12-08 07:35:10|||||||||2
1607412920000|2020-12-08 07:35:20|4540.7|4537.9|4541.2|4538.4|4541.6|4538.8|4540.7|4537.9|3
1607412930000|2020-12-08 07:35:30|4541.6|4538.8|4540.7|4537.9|4541.6|4538.8|4540.6|4537.8|12
1607412940000|2020-12-08 07:35:40|4540.6|4537.8|4540.2|4537.4|4541.2|4538.4|4540.2|4537.4|2
1607412950000|2020-12-08 07:35:50|4540.1|4537.3|4540.2|4537.4|4540.6|4537.8|4540.1|4537.3|15
1607412960000|2020-12-08 07:36:00|4540.1|4537.3|4540.2|4537.4|4540.2|4537.4|4540.1|4537.3|5
1607412970000|2020-12-08 07:36:10|4541.2|4538.4|4541.6|4538.8|4541.6|4538.8|4541.2|4538.4|8
1607412980000|2020-12-08 07:36:20|4541.2|4538.4|4541.2|4538.4|4541.2|4538.4|4540.9|4538.1|0
1607412990000|2020-12-08 07:36:30|||||||||1
1607413000000|2020-12-08 07:36:40|4540.9|4538.1|4540.9|4538.1|4541.2|4538.4|4540.7|4537.9|3
1607413010000|2020-12-08 07:36:50|4541.2|4538.4|4540.6|4537.8|4541.2|4538.4|4540.2|4537.4|5
1607413020000|2020-12-08 07:37:00|4540.2|4537.4|4543.2|4540.4|4543.6|4540.8|4540.2|4537.4|52
1607413030000|2020-12-08 07:37:10|4543.6|4540.8|4543.6|4540.8|4544.2|4541.4|4543.2|4540.4|17
1607413040000|2020-12-08 07:37:20|4543.2|4540.4|4543.2|4540.4|4543.2|4540.4|4542.6|4539.8|12
1607413050000|2020-12-08 07:37:30|4542.9|4540.1|4544.2|4541.4|4544.6|4541.8|4542.6|4539.8|24
1607413060000|2020-12-08 07:37:40|4544.6|4541.8|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|21
1607413070000|2020-12-08 07:37:50|4545.6|4542.8|4545.2|4542.4|4545.6|4542.8|4545.2|4542.4|7
1607413080000|2020-12-08 07:38:00|4544.9|4542.1|4545.2|4542.4|4545.6|4542.8|4544.7|4541.9|24
1607413090000|2020-12-08 07:38:10|4545.6|4542.8|4544.6|4541.8|4545.6|4542.8|4544.6|4541.8|10
1607413100000|2020-12-08 07:38:20|4544.9|4542.1|4545.2|4542.4|4545.2|4542.4|4544.9|4542.1|5
1607413110000|2020-12-08 07:38:30|||||||||3
1607413120000|2020-12-08 07:38:40|4545.1|4542.3|4544.6|4541.8|4545.2|4542.4|4544.6|4541.8|14
1607413130000|2020-12-08 07:38:50|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4544.6|4541.8|7
1607413140000|2020-12-08 07:39:00|4544.6|4541.8|4544.6|4541.8|4544.6|4541.8|4544.6|4541.8|11
1607413160000|2020-12-08 07:39:20|||||||||8
1607413170000|2020-12-08 07:39:30|||||||||4
1607413180000|2020-12-08 07:39:40|||||||||2
1607413190000|2020-12-08 07:39:50|4543.9|4541.1|4542.7|4539.9|4543.9|4541.1|4542.6|4539.8|56
1607413200000|2020-12-08 07:40:00|4542.6|4539.8|4542.2|4539.4|4543.2|4540.4|4542.2|4539.4|6
1607413210000|2020-12-08 07:40:10|4542.7|4539.9|4542.7|4539.9|4543.2|4540.4|4542.2|4539.4|3
1607413220000|2020-12-08 07:40:20|4542.6|4539.8|4542.2|4539.4|4542.7|4539.9|4542.2|4539.4|4
1607413230000|2020-12-08 07:40:30|4542.9|4540.1|4542.9|4540.1|4543.2|4540.4|4542.6|4539.8|8
1607413240000|2020-12-08 07:40:40|4543.6|4540.8|4543.9|4541.1|4543.9|4541.1|4543.6|4540.8|31
1607413250000|2020-12-08 07:40:50|4543.7|4540.9|4543.9|4541.1|4544.2|4541.4|4543.7|4540.9|2
1607413260000|2020-12-08 07:41:00|4544.2|4541.4|4543.2|4540.4|4544.2|4541.4|4543.2|4540.4|27
1607413270000|2020-12-08 07:41:10|||||||||2
1607413280000|2020-12-08 07:41:20|||||||||2
1607413290000|2020-12-08 07:41:30|4542.9|4540.1|4543.2|4540.4|4543.2|4540.4|4542.9|4540.1|23
1607413300000|2020-12-08 07:41:40|4542.9|4540.1|4543.2|4540.4|4543.2|4540.4|4542.7|4539.9|3
1607413310000|2020-12-08 07:41:50|4542.9|4540.1|4543.2|4540.4|4543.2|4540.4|4542.9|4540.1|1
1607413320000|2020-12-08 07:42:00|4543.6|4540.8|4543.2|4540.4|4543.7|4540.9|4543.2|4540.4|11
1607413330000|2020-12-08 07:42:10|4543.6|4540.8|4543.9|4541.1|4543.9|4541.1|4543.6|4540.8|9
1607413340000|2020-12-08 07:42:20|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|4544.2|4541.4|0
1607413350000|2020-12-08 07:42:30|4544.6|4541.8|4543.2|4540.4|4544.6|4541.8|4543.2|4540.4|31
1607413360000|2020-12-08 07:42:40|||||||||3
1607413370000|2020-12-08 07:42:50|4542.9|4540.1|4543.2|4540.4|4543.9|4541.1|4542.9|4540.1|6
1607413380000|2020-12-08 07:43:00|4543.6|4540.8|4544.2|4541.4|4544.2|4541.4|4543.6|4540.8|19
1607413390000|2020-12-08 07:43:10|||||||||2
1607413400000|2020-12-08 07:43:20|||||||||3
1607413410000|2020-12-08 07:43:30|||||||||4
1607413430000|2020-12-08 07:43:50|4544.6|4541.8|4544.7|4541.9|4545.2|4542.4|4544.2|4541.4|6
1607413440000|2020-12-08 07:44:00|4544.9|4542.1|4544.9|4542.1|4545.2|4542.4|4544.2|4541.4|31
1607413450000|2020-12-08 07:44:10|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|8
1607413460000|2020-12-08 07:44:20|4544.9|4542.1|4544.2|4541.4|4544.9|4542.1|4544.2|4541.4|10
1607413470000|2020-12-08 07:44:30|4544.6|4541.8|4544.2|4541.4|4545.2|4542.4|4544.2|4541.4|9
1607413480000|2020-12-08 07:44:40|4544.6|4541.8|4544.2|4541.4|4544.6|4541.8|4544.2|4541.4|2
1607413490000|2020-12-08 07:44:50|4544.6|4541.8|4544.6|4541.8|4545.2|4542.4|4544.6|4541.8|14
1607413500000|2020-12-08 07:45:00|4544.2|4541.4|4544.2|4541.4|4544.6|4541.8|4543.9|4541.1|13
1607413520000|2020-12-08 07:45:20|4544.6|4541.8|4544.6|4541.8|4545.2|4542.4|4544.6|4541.8|6
1607413530000|2020-12-08 07:45:30|4544.7|4541.9|4544.9|4542.1|4545.2|4542.4|4544.7|4541.9|8
1607413540000|2020-12-08 07:45:40|4544.6|4541.8|4544.2|4541.4|4544.6|4541.8|4543.2|4540.4|17
1607413560000|2020-12-08 07:46:00|||||||||1
1607413570000|2020-12-08 07:46:10|||||||||3
1607413580000|2020-12-08 07:46:20|4544.6|4541.8|4545.6|4542.8|4545.6|4542.8|4544.6|4541.8|10
1607413590000|2020-12-08 07:46:30|4545.2|4542.4|4545.2|4542.4|4545.2|4542.4|4544.9|4542.1|0
1607413600000|2020-12-08 07:46:40|4545.4|4542.6|4546.7|4543.9|4546.9|4544.1|4545.4|4542.6|46
1607413610000|2020-12-08 07:46:50|4546.9|4544.1|4546.6|4543.8|4546.9|4544.1|4546.6|4543.8|8
1607413620000|2020-12-08 07:47:00|4546.9|4544.1|4546.6|4543.8|4547.2|4544.4|4546.6|4543.8|20
1607413630000|2020-12-08 07:47:10|4545.6|4542.8|4544.6|4541.8|4545.6|4542.8|4544.2|4541.4|18
1607413640000|2020-12-08 07:47:20|4545.2|4542.4|4546.6|4543.8|4546.6|4543.8|4544.2|4541.4|35
1607413650000|2020-12-08 07:47:30|4546.2|4543.4|4545.2|4542.4|4546.2|4543.4|4545.2|4542.4|8
1607413660000|2020-12-08 07:47:40|4544.6|4541.8|4545.2|4542.4|4545.6|4542.8|4544.6|4541.8|8
1607413680000|2020-12-08 07:48:00|4544.9|4542.1|4545.2|4542.4|4545.2|4542.4|4544.6|4541.8|9
1607413690000|2020-12-08 07:48:10|||||||||2
1607413700000|2020-12-08 07:48:20|4545.6|4542.8|4546.2|4543.4|4546.2|4543.4|4545.6|4542.8|10
1607413710000|2020-12-08 07:48:30|4546.9|4544.1|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|16
1607413730000|2020-12-08 07:48:50|||||||||1
1607413740000|2020-12-08 07:49:00|4545.9|4543.1|4545.2|4542.4|4545.9|4543.1|4545.2|4542.4|11
1607413750000|2020-12-08 07:49:10|4545.6|4542.8|4545.2|4542.4|4545.6|4542.8|4545.2|4542.4|8
1607413760000|2020-12-08 07:49:20|4545.9|4543.1|4546.2|4543.4|4546.2|4543.4|4545.9|4543.1|4
1607413770000|2020-12-08 07:49:30|4545.9|4543.1|4546.2|4543.4|4546.2|4543.4|4545.9|4543.1|3
1607413780000|2020-12-08 07:49:40|4545.9|4543.1|4546.2|4543.4|4546.7|4543.9|4545.2|4542.4|51
1607413790000|2020-12-08 07:49:50|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|29
1607413800000|2020-12-08 07:50:00|4546.9|4544.1|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|23
1607413810000|2020-12-08 07:50:10|4546.7|4543.9|4545.2|4542.4|4546.7|4543.9|4545.2|4542.4|7
1607413820000|2020-12-08 07:50:20|4544.6|4541.8|4544.2|4541.4|4544.6|4541.8|4544.2|4541.4|12
1607413840000|2020-12-08 07:50:40|4544.1|4541.3|4544.2|4541.4|4544.2|4541.4|4543.2|4540.4|8
1607413850000|2020-12-08 07:50:50|4543.9|4541.1|4543.6|4540.8|4543.9|4541.1|4543.6|4540.8|20
1607413860000|2020-12-08 07:51:00|4543.9|4541.1|4544.2|4541.4|4544.2|4541.4|4543.2|4540.4|10
1607413870000|2020-12-08 07:51:10|4544.6|4541.8|4545.2|4542.4|4545.2|4542.4|4544.6|4541.8|9
1607413880000|2020-12-08 07:51:20|4544.7|4541.9|4545.2|4542.4|4545.2|4542.4|4544.2|4541.4|5
1607413890000|2020-12-08 07:51:30|4544.6|4541.8|4545.2|4542.4|4545.2|4542.4|4544.6|4541.8|6
1607413900000|2020-12-08 07:51:40|4545.6|4542.8|4546.9|4544.1|4547.2|4544.4|4545.6|4542.8|11
1607413910000|2020-12-08 07:51:50|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4547.2|4544.4|4
1607413920000|2020-12-08 07:52:00|4547.6|4544.8|4548.2|4545.4|4548.2|4545.4|4547.6|4544.8|21
1607413930000|2020-12-08 07:52:10|4547.9|4545.1|4547.2|4544.4|4548.2|4545.4|4547.2|4544.4|11
1607413940000|2020-12-08 07:52:20|4546.9|4544.1|4547.2|4544.4|4547.2|4544.4|4546.9|4544.1|2
1607413950000|2020-12-08 07:52:30|4546.9|4544.1|4547.2|4544.4|4547.2|4544.4|4546.2|4543.4|4
1607413960000|2020-12-08 07:52:40|4547.6|4544.8|4547.2|4544.4|4547.6|4544.8|4547.2|4544.4|1
1607413970000|2020-12-08 07:52:50|4547.6|4544.8|4549.7|4546.9|4549.9|4547.1|4547.6|4544.8|85
1607413980000|2020-12-08 07:53:00|4549.9|4547.1|4549.9|4547.1|4550.2|4547.4|4549.2|4546.4|15
1607413990000|2020-12-08 07:53:10|4550.2|4547.4|4550.2|4547.4|4552.9|4550.1|4550.2|4547.4|75
1607414000000|2020-12-08 07:53:20|4550.6|4547.8|4550.2|4547.4|4550.6|4547.8|4550.2|4547.4|3
1607414010000|2020-12-08 07:53:30|4549.2|4546.4|4549.2|4546.4|4549.2|4546.4|4549.2|4546.4|16
1607414020000|2020-12-08 07:53:40|4549.6|4546.8|4549.2|4546.4|4549.9|4547.1|4548.9|4546.1|15
1607414030000|2020-12-08 07:53:50|4549.7|4546.9|4550.2|4547.4|4550.2|4547.4|4549.7|4546.9|16
1607414040000|2020-12-08 07:54:00|4549.9|4547.1|4550.2|4547.4|4550.9|4548.1|4549.9|4547.1|15
1607414050000|2020-12-08 07:54:10|4550.4|4547.6|4550.9|4548.1|4550.9|4548.1|4550.2|4547.4|13
1607414060000|2020-12-08 07:54:20|4551.2|4548.4|4551.2|4548.4|4551.2|4548.4|4550.2|4547.4|13
1607414070000|2020-12-08 07:54:30|4550.9|4548.1|4552.4|4549.6|4553.2|4550.4|4550.9|4548.1|24
1607414080000|2020-12-08 07:54:40|4553.2|4550.4|4554.6|4551.8|4555.2|4552.4|4553.2|4550.4|83
1607414090000|2020-12-08 07:54:50|4554.2|4551.4|4554.2|4551.4|4554.6|4551.8|4553.6|4550.8|46
1607414100000|2020-12-08 07:55:00|4553.9|4551.1|4553.6|4550.8|4554.2|4551.4|4553.2|4550.4|31
1607414110000|2020-12-08 07:55:10|4554.2|4551.4|4553.6|4550.8|4554.2|4551.4|4553.6|4550.8|10
1607414120000|2020-12-08 07:55:20|4553.2|4550.4|4553.2|4550.4|4553.6|4550.8|4553.2|4550.4|8
1607414130000|2020-12-08 07:55:30|4553.6|4550.8|4553.2|4550.4|4554.2|4551.4|4553.2|4550.4|11
1607414140000|2020-12-08 07:55:40|4553.6|4550.8|4554.2|4551.4|4554.2|4551.4|4553.2|4550.4|4
1607414150000|2020-12-08 07:55:50|4554.9|4552.1|4555.2|4552.4|4555.2|4552.4|4554.6|4551.8|25
1607414160000|2020-12-08 07:56:00|4555.6|4552.8|4555.2|4552.4|4556.2|4553.4|4555.2|4552.4|33
1607414170000|2020-12-08 07:56:10|4555.1|4552.3|4555.2|4552.4|4555.6|4552.8|4555.1|4552.3|8
1607414180000|2020-12-08 07:56:20|||||||||5
1607414190000|2020-12-08 07:56:30|4554.6|4551.8|4554.2|4551.4|4555.2|4552.4|4554.2|4551.4|12
1607414200000|2020-12-08 07:56:40|4554.6|4551.8|4554.2|4551.4|4554.6|4551.8|4554.2|4551.4|4
1607414210000|2020-12-08 07:56:50|4554.6|4551.8|4554.2|4551.4|4554.6|4551.8|4554.2|4551.4|4
1607414220000|2020-12-08 07:57:00|4554.6|4551.8|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|29
1607414230000|2020-12-08 07:57:10|4555.6|4552.8|4558.2|4555.4|4558.2|4555.4|4555.6|4552.8|95
1607414240000|2020-12-08 07:57:20|4558.6|4555.8|4558.2|4555.4|4558.9|4556.1|4557.6|4554.8|41
1607414250000|2020-12-08 07:57:30|4559.2|4556.4|4560.2|4557.4|4560.9|4558.1|4559.2|4556.4|62
1607414260000|2020-12-08 07:57:40|4560.6|4557.8|4559.2|4556.4|4560.9|4558.1|4558.9|4556.1|43
1607414270000|2020-12-08 07:57:50|4558.9|4556.1|4559.2|4556.4|4559.2|4556.4|4558.7|4555.9|9
1607414280000|2020-12-08 07:58:00|4558.9|4556.1|4559.2|4556.4|4559.2|4556.4|4558.2|4555.4|29
1607414290000|2020-12-08 07:58:10|4559.6|4556.8|4559.2|4556.4|4560.2|4557.4|4559.2|4556.4|21
1607414300000|2020-12-08 07:58:20|4559.9|4557.1|4560.9|4558.1|4562.2|4559.4|4559.2|4556.4|175
1607414310000|2020-12-08 07:58:30|4560.7|4557.9|4562.2|4559.4|4562.2|4559.4|4560.4|4557.6|28
1607414320000|2020-12-08 07:58:40|4561.9|4559.1|4561.2|4558.4|4562.2|4559.4|4560.9|4558.1|17
1607414330000|2020-12-08 07:58:50|4560.9|4558.1|4561.2|4558.4|4561.6|4558.8|4560.9|4558.1|6
1607414340000|2020-12-08 07:59:00|4561.4|4558.6|4563.2|4560.4|4563.6|4560.8|4561.4|4558.6|39
1607414350000|2020-12-08 07:59:10|4562.9|4560.1|4562.2|4559.4|4562.9|4560.1|4562.2|4559.4|23
1607414360000|2020-12-08 07:59:20|4561.9|4559.1|4562.1|4559.3|4562.2|4559.4|4561.6|4558.8|10
1607414370000|2020-12-08 07:59:30|4561.7|4558.9|4561.2|4558.4|4563.2|4560.4|4561.2|4558.4|30
1607414380000|2020-12-08 07:59:40|4561.9|4559.1|4563.2|4560.4|4563.2|4560.4|4561.9|4559.1|12
1607414390000|2020-12-08 07:59:50|4562.9|4560.1|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|9
1607414400000|2020-12-08 08:00:00|4561.9|4559.1|4562.6|4559.8|4563.6|4560.8|4561.6|4558.8|103
1607414410000|2020-12-08 08:00:10|4562.2|4559.4|4563.6|4560.8|4563.6|4560.8|4562.2|4559.4|22
1607414420000|2020-12-08 08:00:20|4563.2|4560.4|4563.2|4560.4|4563.6|4560.8|4563.2|4560.4|6
1607414430000|2020-12-08 08:00:30|4563.6|4560.8|4562.2|4559.4|4564.2|4561.4|4561.9|4559.1|39
1607414440000|2020-12-08 08:00:40|4562.6|4559.8|4560.6|4557.8|4562.6|4559.8|4560.6|4557.8|32
1607414450000|2020-12-08 08:00:50|4560.2|4557.4|4561.2|4558.4|4561.2|4558.4|4560.2|4557.4|22
1607414460000|2020-12-08 08:01:00|4560.9|4558.1|4560.6|4557.8|4560.9|4558.1|4559.2|4556.4|74
1607414470000|2020-12-08 08:01:10|4560.7|4557.9|4559.2|4556.4|4560.9|4558.1|4558.9|4556.1|15
1607414480000|2020-12-08 08:01:20|4559.7|4556.9|4560.2|4557.4|4560.2|4557.4|4559.7|4556.9|39
1607414490000|2020-12-08 08:01:30|4559.9|4557.1|4559.2|4556.4|4559.9|4557.1|4559.2|4556.4|20
1607414500000|2020-12-08 08:01:40|4559.1|4556.3|4559.2|4556.4|4559.7|4556.9|4558.7|4555.9|31
1607414510000|2020-12-08 08:01:50|4558.9|4556.1|4557.2|4554.4|4559.2|4556.4|4557.2|4554.4|59
1607414520000|2020-12-08 08:02:00|4556.9|4554.1|4556.2|4553.4|4556.9|4554.1|4555.2|4552.4|109
1607414530000|2020-12-08 08:02:10|4555.9|4553.1|4555.7|4552.9|4556.6|4553.8|4555.6|4552.8|36
1607414540000|2020-12-08 08:02:20|4556.2|4553.4|4556.2|4553.4|4556.6|4553.8|4555.2|4552.4|20
1607414550000|2020-12-08 08:02:30|4556.6|4553.8|4556.2|4553.4|4556.6|4553.8|4556.2|4553.4|5
1607414560000|2020-12-08 08:02:40|4556.6|4553.8|4556.2|4553.4|4557.6|4554.8|4556.2|4553.4|12
1607414570000|2020-12-08 08:02:50|4555.6|4552.8|4555.2|4552.4|4555.6|4552.8|4555.2|4552.4|12
1607414580000|2020-12-08 08:03:00|4554.9|4552.1|4556.2|4553.4|4556.2|4553.4|4554.9|4552.1|57
1607414590000|2020-12-08 08:03:10|4556.6|4553.8|4558.6|4555.8|4559.2|4556.4|4556.6|4553.8|25
1607414600000|2020-12-08 08:03:20|4559.2|4556.4|4557.2|4554.4|4559.2|4556.4|4556.2|4553.4|47
1607414610000|2020-12-08 08:03:30|4557.6|4554.8|4559.2|4556.4|4559.2|4556.4|4557.2|4554.4|33
1607414620000|2020-12-08 08:03:40|4558.9|4556.1|4559.2|4556.4|4560.2|4557.4|4558.7|4555.9|17
1607414630000|2020-12-08 08:03:50|4558.9|4556.1|4558.2|4555.4|4559.6|4556.8|4558.2|4555.4|19
1607414640000|2020-12-08 08:04:00|4558.6|4555.8|4560.2|4557.4|4560.6|4557.8|4558.6|4555.8|479
1607414660000|2020-12-08 08:04:20|||||||||6
1607414670000|2020-12-08 08:04:30|4559.6|4556.8|4558.2|4555.4|4560.2|4557.4|4558.2|4555.4|28
1607414680000|2020-12-08 08:04:40|4558.7|4555.9|4557.6|4554.8|4558.7|4555.9|4557.2|4554.4|8
1607414690000|2020-12-08 08:04:50|4557.2|4554.4|4558.2|4555.4|4558.2|4555.4|4557.2|4554.4|7
1607414700000|2020-12-08 08:05:00|4557.2|4554.4|4558.2|4555.4|4558.6|4555.8|4557.2|4554.4|12
1607414710000|2020-12-08 08:05:10|4558.4|4555.6|4557.6|4554.8|4559.2|4556.4|4557.6|4554.8|16
1607414720000|2020-12-08 08:05:20|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|4557.6|4554.8|10
1607414730000|2020-12-08 08:05:30|4558.1|4555.3|4558.2|4555.4|4559.2|4556.4|4557.7|4554.9|4
1607414740000|2020-12-08 08:05:40|4558.6|4555.8|4558.2|4555.4|4558.6|4555.8|4558.2|4555.4|13
1607414750000|2020-12-08 08:05:50|4558.6|4555.8|4558.2|4555.4|4558.6|4555.8|4558.2|4555.4|8
1607414760000|2020-12-08 08:06:00|4558.6|4555.8|4559.2|4556.4|4559.2|4556.4|4558.6|4555.8|6
1607414770000|2020-12-08 08:06:10|4559.6|4556.8|4559.7|4556.9|4560.2|4557.4|4559.6|4556.8|33
1607414780000|2020-12-08 08:06:20|4559.6|4556.8|4559.2|4556.4|4559.6|4556.8|4558.7|4555.9|11
1607414790000|2020-12-08 08:06:30|4558.9|4556.1|4559.2|4556.4|4559.2|4556.4|4558.2|4555.4|3
1607414800000|2020-12-08 08:06:40|4558.9|4556.1|4557.2|4554.4|4559.2|4556.4|4556.7|4553.9|65
1607414810000|2020-12-08 08:06:50|4556.9|4554.1|4556.2|4553.4|4556.9|4554.1|4556.2|4553.4|11
1607414820000|2020-12-08 08:07:00|4555.9|4553.1|4554.2|4551.4|4555.9|4553.1|4554.2|4551.4|81
1607414830000|2020-12-08 08:07:10|4553.9|4551.1|4554.2|4551.4|4554.2|4551.4|4553.6|4550.8|46
1607414840000|2020-12-08 08:07:20|4554.6|4551.8|4553.6|4550.8|4554.6|4551.8|4553.2|4550.4|71
1607414850000|2020-12-08 08:07:30|4553.2|4550.4|4555.2|4552.4|4555.2|4552.4|4553.2|4550.4|5
1607414860000|2020-12-08 08:07:40|4555.1|4552.3|4556.2|4553.4|4556.2|4553.4|4554.2|4551.4|37
1607414870000|2020-12-08 08:07:50|4556.6|4553.8|4556.2|4553.4|4557.2|4554.4|4556.2|4553.4|11
1607414880000|2020-12-08 08:08:00|4556.6|4553.8|4556.2|4553.4|4557.2|4554.4|4556.1|4553.3|23
1607414890000|2020-12-08 08:08:10|4556.1|4553.3|4556.2|4553.4|4557.2|4554.4|4555.6|4552.8|2
1607414900000|2020-12-08 08:08:20|4555.9|4553.1|4555.2|4552.4|4556.2|4553.4|4554.9|4552.1|39
1607414910000|2020-12-08 08:08:30|4555.9|4553.1|4553.2|4550.4|4556.2|4553.4|4552.2|4549.4|63
1607414920000|2020-12-08 08:08:40|4552.9|4550.1|4552.2|4549.4|4552.9|4550.1|4551.4|4548.6|64
1607414930000|2020-12-08 08:08:50|4551.9|4549.1|4550.7|4547.9|4552.2|4549.4|4550.6|4547.8|35
1607414940000|2020-12-08 08:09:00|4550.9|4548.1|4552.2|4549.4|4552.2|4549.4|4550.2|4547.4|38
1607414950000|2020-12-08 08:09:10|4551.6|4548.8|4550.2|4547.4|4552.2|4549.4|4550.2|4547.4|25
1607414960000|2020-12-08 08:09:20|4550.6|4547.8|4551.2|4548.4|4551.2|4548.4|4550.2|4547.4|14
1607414970000|2020-12-08 08:09:30|4551.6|4548.8|4550.2|4547.4|4551.6|4548.8|4550.2|4547.4|44
1607414980000|2020-12-08 08:09:40|4550.6|4547.8|4550.2|4547.4|4551.2|4548.4|4550.2|4547.4|15
1607414990000|2020-12-08 08:09:50|4550.6|4547.8|4549.9|4547.1|4551.2|4548.4|4549.9|4547.1|14
1607415000000|2020-12-08 08:10:00|4548.9|4546.1|4548.7|4545.9|4549.2|4546.4|4548.6|4545.8|55
1607415010000|2020-12-08 08:10:10|4548.6|4545.8|4549.2|4546.4|4549.2|4546.4|4548.6|4545.8|18
1607415020000|2020-12-08 08:10:20|4548.2|4545.4|4549.6|4546.8|4549.6|4546.8|4547.9|4545.1|23
1607415030000|2020-12-08 08:10:30|4549.2|4546.4|4549.2|4546.4|4549.6|4546.8|4549.2|4546.4|2
1607415040000|2020-12-08 08:10:40|4549.6|4546.8|4547.2|4544.4|4549.6|4546.8|4546.6|4543.8|56
1607415050000|2020-12-08 08:10:50|4547.1|4544.3|4546.2|4543.4|4547.1|4544.3|4545.9|4543.1|11
1607415060000|2020-12-08 08:11:00|4545.7|4542.9|4547.2|4544.4|4547.6|4544.8|4545.7|4542.9|23
1607415070000|2020-12-08 08:11:10|4547.6|4544.8|4548.1|4545.3|4548.2|4545.4|4547.2|4544.4|8
1607415080000|2020-12-08 08:11:20|4548.2|4545.4|4547.2|4544.4|4548.2|4545.4|4547.2|4544.4|4
1607415090000|2020-12-08 08:11:30|4547.6|4544.8|4547.2|4544.4|4547.6|4544.8|4547.2|4544.4|17
1607415100000|2020-12-08 08:11:40|4547.6|4544.8|4547.2|4544.4|4548.2|4545.4|4547.2|4544.4|9
1607415110000|2020-12-08 08:11:50|4547.7|4544.9|4546.2|4543.4|4547.7|4544.9|4546.2|4543.4|9
1607415120000|2020-12-08 08:12:00|4546.6|4543.8|4547.1|4544.3|4547.1|4544.3|4546.6|4543.8|14
1607415130000|2020-12-08 08:12:10|4547.2|4544.4|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|26
1607415140000|2020-12-08 08:12:20|4547.2|4544.4|4547.2|4544.4|4547.6|4544.8|4546.6|4543.8|7
1607415150000|2020-12-08 08:12:30|4546.7|4543.9|4546.2|4543.4|4546.9|4544.1|4545.9|4543.1|8
1607415160000|2020-12-08 08:12:40|4546.9|4544.1|4546.2|4543.4|4547.2|4544.4|4546.2|4543.4|8
1607415170000|2020-12-08 08:12:50|4545.9|4543.1|4545.7|4542.9|4546.2|4543.4|4545.2|4542.4|41
1607415180000|2020-12-08 08:13:00|4546.2|4543.4|4547.2|4544.4|4547.6|4544.8|4546.2|4543.4|11
1607415190000|2020-12-08 08:13:10|4547.6|4544.8|4547.2|4544.4|4548.2|4545.4|4547.2|4544.4|12
1607415200000|2020-12-08 08:13:20|4547.6|4544.8|4547.2|4544.4|4547.6|4544.8|4547.2|4544.4|3
1607415210000|2020-12-08 08:13:30|4546.9|4544.1|4547.6|4544.8|4547.6|4544.8|4546.6|4543.8|7
1607415220000|2020-12-08 08:13:40|4547.9|4545.1|4547.2|4544.4|4548.2|4545.4|4547.2|4544.4|8
1607415230000|2020-12-08 08:13:50|4547.6|4544.8|4547.2|4544.4|4547.6|4544.8|4547.2|4544.4|6
1607415240000|2020-12-08 08:14:00|4548.2|4545.4|4549.2|4546.4|4550.9|4548.1|4548.2|4545.4|38
1607415250000|2020-12-08 08:14:10|4549.6|4546.8|4550.2|4547.4|4550.2|4547.4|4548.6|4545.8|10
1607415260000|2020-12-08 08:14:20|4549.9|4547.1|4549.6|4546.8|4550.2|4547.4|4549.6|4546.8|25
1607415270000|2020-12-08 08:14:30|4549.9|4547.1|4552.2|4549.4|4553.1|4550.3|4549.9|4547.1|70
1607415280000|2020-12-08 08:14:40|4552.6|4549.8|4551.6|4548.8|4553.2|4550.4|4551.2|4548.4|29
1607415290000|2020-12-08 08:14:50|4551.2|4548.4|4550.2|4547.4|4551.2|4548.4|4550.2|4547.4|19
1607415300000|2020-12-08 08:15:00|4550.6|4547.8|4551.2|4548.4|4552.2|4549.4|4550.6|4547.8|13
1607415310000|2020-12-08 08:15:10|4551.6|4548.8|4554.2|4551.4|4554.6|4551.8|4551.6|4548.8|42
1607415320000|2020-12-08 08:15:20|4554.6|4551.8|4555.2|4552.4|4555.6|4552.8|4554.2|4551.4|64
1607415330000|2020-12-08 08:15:30|4555.6|4552.8|4554.6|4551.8|4555.6|4552.8|4553.6|4550.8|35
1607415340000|2020-12-08 08:15:40|4554.2|4551.4|4552.6|4549.8|4554.2|4551.4|4552.2|4549.4|48
1607415350000|2020-12-08 08:15:50|4552.7|4549.9|4552.2|4549.4|4552.7|4549.9|4551.6|4548.8|16
1607415360000|2020-12-08 08:16:00|4552.1|4549.3|4552.6|4549.8|4553.1|4550.3|4552.1|4549.3|9
1607415370000|2020-12-08 08:16:10|4553.1|4550.3|4552.2|4549.4|4553.1|4550.3|4551.6|4548.8|22
1607415380000|2020-12-08 08:16:20|4551.6|4548.8|4551.6|4548.8|4551.6|4548.8|4551.6|4548.8|4
1607415390000|2020-12-08 08:16:30|4552.2|4549.4|4552.6|4549.8|4553.1|4550.3|4552.1|4549.3|17
1607415400000|2020-12-08 08:16:40|4552.2|4549.4|4552.2|4549.4|4552.6|4549.8|4552.2|4549.4|5
1607415410000|2020-12-08 08:16:50|4552.1|4549.3|4552.2|4549.4|4552.2|4549.4|4551.6|4548.8|37
1607415420000|2020-12-08 08:17:00|4552.6|4549.8|4552.2|4549.4|4552.6|4549.8|4551.6|4548.8|3
1607415430000|2020-12-08 08:17:10|4552.6|4549.8|4553.1|4550.3|4553.2|4550.4|4552.6|4549.8|22
1607415440000|2020-12-08 08:17:20|4553.2|4550.4|4554.1|4551.3|4554.2|4551.4|4553.2|4550.4|14
1607415450000|2020-12-08 08:17:30|4554.2|4551.4|4553.2|4550.4|4554.2|4551.4|4552.9|4550.1|30
1607415460000|2020-12-08 08:17:40|4552.9|4550.1|4552.2|4549.4|4553.2|4550.4|4552.2|4549.4|14
1607415470000|2020-12-08 08:17:50|4552.6|4549.8|4552.6|4549.8|4552.6|4549.8|4552.2|4549.4|2
1607415480000|2020-12-08 08:18:00|4552.9|4550.1|4552.2|4549.4|4553.2|4550.4|4552.2|4549.4|10
1607415490000|2020-12-08 08:18:10|4552.6|4549.8|4552.2|4549.4|4552.6|4549.8|4552.2|4549.4|6
1607415500000|2020-12-08 08:18:20|4551.9|4549.1|4553.2|4550.4|4553.6|4550.8|4551.6|4548.8|26
1607415510000|2020-12-08 08:18:30|4553.6|4550.8|4553.2|4550.4|4554.6|4551.8|4552.2|4549.4|43
1607415520000|2020-12-08 08:18:40|4553.1|4550.3|4553.6|4550.8|4553.6|4550.8|4552.6|4549.8|4
1607415530000|2020-12-08 08:18:50|4553.2|4550.4|4554.2|4551.4|4554.7|4551.9|4553.2|4550.4|1030
1607415540000|2020-12-08 08:19:00|4554.6|4551.8|4555.2|4552.4|4556.2|4553.4|4554.2|4551.4|42
1607415550000|2020-12-08 08:19:10|4555.6|4552.8|4554.2|4551.4|4556.2|4553.4|4554.2|4551.4|23
1607415560000|2020-12-08 08:19:20|4554.6|4551.8|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|38
1607415570000|2020-12-08 08:19:30|||||||||60
1607415580000|2020-12-08 08:19:40|4555.6|4552.8|4554.6|4551.8|4555.6|4552.8|4554.6|4551.8|4
1607415590000|2020-12-08 08:19:50|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|13
1607415600000|2020-12-08 08:20:00|4555.6|4552.8|4557.2|4554.4|4557.2|4554.4|4555.2|4552.4|18
1607415610000|2020-12-08 08:20:10|4556.9|4554.1|4555.7|4552.9|4556.9|4554.1|4555.2|4552.4|34
1607415620000|2020-12-08 08:20:20|4555.4|4552.6|4556.2|4553.4|4556.6|4553.8|4555.2|4552.4|2
1607415630000|2020-12-08 08:20:30|4556.6|4553.8|4558.2|4555.4|4558.7|4555.9|4556.2|4553.4|57
1607415640000|2020-12-08 08:20:40|4558.6|4555.8|4560.2|4557.4|4560.2|4557.4|4558.6|4555.8|86
1607415650000|2020-12-08 08:20:50|4560.6|4557.8|4560.2|4557.4|4561.2|4558.4|4560.2|4557.4|60
1607415660000|2020-12-08 08:21:00|4561.2|4558.4|4563.2|4560.4|4563.2|4560.4|4560.6|4557.8|76
1607415670000|2020-12-08 08:21:10|4563.6|4560.8|4565.6|4562.8|4565.6|4562.8|4562.9|4560.1|57
1607415680000|2020-12-08 08:21:20|4565.7|4562.9|4568.9|4566.1|4569.9|4567.1|4565.4|4562.6|1730
1607415690000|2020-12-08 08:21:30|4568.6|4565.8|4566.6|4563.8|4568.9|4566.1|4565.2|4562.4|189
1607415700000|2020-12-08 08:21:40|4566.2|4563.4|4565.6|4562.8|4566.6|4563.8|4564.7|4561.9|62
1607415710000|2020-12-08 08:21:50|4565.9|4563.1|4568.6|4565.8|4568.6|4565.8|4565.6|4562.8|36
1607415720000|2020-12-08 08:22:00|4568.2|4565.4|4567.6|4564.8|4568.6|4565.8|4566.6|4563.8|165
1607415730000|2020-12-08 08:22:10|4566.6|4563.8|4569.6|4566.8|4569.9|4567.1|4566.6|4563.8|107
1607415740000|2020-12-08 08:22:20|4568.9|4566.1|4568.6|4565.8|4568.9|4566.1|4568.6|4565.8|27
1607415750000|2020-12-08 08:22:30|4567.6|4564.8|4566.6|4563.8|4567.6|4564.8|4566.6|4563.8|67
1607415760000|2020-12-08 08:22:40|4566.9|4564.1|4566.6|4563.8|4567.9|4565.1|4566.2|4563.4|41
1607415770000|2020-12-08 08:22:50|4566.9|4564.1|4568.6|4565.8|4568.9|4566.1|4566.9|4564.1|29
1607415780000|2020-12-08 08:23:00|4568.9|4566.1|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|30
1607415790000|2020-12-08 08:23:10|4569.9|4567.1|4568.6|4565.8|4569.9|4567.1|4568.6|4565.8|32
1607415800000|2020-12-08 08:23:20|4568.9|4566.1|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|24
1607415810000|2020-12-08 08:23:30|4569.9|4567.1|4568.6|4565.8|4569.9|4567.1|4568.6|4565.8|10
1607415820000|2020-12-08 08:23:40|4568.9|4566.1|4568.6|4565.8|4568.9|4566.1|4568.6|4565.8|15
1607415830000|2020-12-08 08:23:50|4568.9|4566.1|4566.6|4563.8|4569.4|4566.6|4566.6|4563.8|38
1607415840000|2020-12-08 08:24:00|4566.9|4564.1|4568.6|4565.8|4568.9|4566.1|4566.9|4564.1|27
1607415850000|2020-12-08 08:24:10|4568.9|4566.1|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|54
1607415860000|2020-12-08 08:24:20|4568.9|4566.1|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|11
1607415870000|2020-12-08 08:24:30|4569.9|4567.1|4569.6|4566.8|4569.9|4567.1|4569.6|4566.8|6
1607415880000|2020-12-08 08:24:40|4568.9|4566.1|4568.9|4566.1|4569.6|4566.8|4568.9|4566.1|29
1607415890000|2020-12-08 08:24:50|4569.1|4566.3|4570.9|4568.1|4571.1|4568.3|4569.1|4566.3|57
1607415900000|2020-12-08 08:25:00|4571.1|4568.3|4570.6|4567.8|4571.6|4568.8|4570.6|4567.8|29
1607415910000|2020-12-08 08:25:10|4570.9|4568.1|4571.6|4568.8|4571.6|4568.8|4570.6|4567.8|24
1607415920000|2020-12-08 08:25:20|4571.2|4568.4|4569.6|4566.8|4571.2|4568.4|4569.2|4566.4|26
1607415930000|2020-12-08 08:25:30|4569.2|4566.4|4568.6|4565.8|4569.6|4566.8|4568.1|4565.3|25
1607415940000|2020-12-08 08:25:40|4567.9|4565.1|4566.9|4564.1|4567.9|4565.1|4566.6|4563.8|101
1607415950000|2020-12-08 08:25:50|4567.2|4564.4|4567.6|4564.8|4567.9|4565.1|4566.9|4564.1|25
1607415960000|2020-12-08 08:26:00|4567.9|4565.1|4566.1|4563.3|4567.9|4565.1|4565.9|4563.1|21
1607415970000|2020-12-08 08:26:10|4565.9|4563.1|4566.9|4564.1|4566.9|4564.1|4565.9|4563.1|22
1607415980000|2020-12-08 08:26:20|4566.6|4563.8|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|24
1607415990000|2020-12-08 08:26:30|4566.6|4563.8|4566.6|4563.8|4567.1|4564.3|4566.6|4563.8|20
1607416000000|2020-12-08 08:26:40|4566.9|4564.1|4564.9|4562.1|4567.4|4564.6|4564.9|4562.1|100
1607416010000|2020-12-08 08:26:50|4565.4|4562.6|4564.9|4562.1|4565.6|4562.8|4564.9|4562.1|28
1607416020000|2020-12-08 08:27:00|4565.6|4562.8|4565.9|4563.1|4565.9|4563.1|4565.6|4562.8|5
1607416030000|2020-12-08 08:27:10|4565.6|4562.8|4565.9|4563.1|4566.6|4563.8|4565.6|4562.8|21
1607416040000|2020-12-08 08:27:20|4565.6|4562.8|4565.6|4562.8|4565.9|4563.1|4565.6|4562.8|4
1607416050000|2020-12-08 08:27:30|4565.9|4563.1|4566.4|4563.6|4566.9|4564.1|4565.9|4563.1|48
1607416060000|2020-12-08 08:27:40|4566.3|4563.5|4564.6|4561.8|4566.6|4563.8|4563.9|4561.1|39
1607416070000|2020-12-08 08:27:50|4564.4|4561.6|4564.9|4562.1|4564.9|4562.1|4564.4|4561.6|4
1607416080000|2020-12-08 08:28:00|4565.3|4562.5|4563.6|4560.8|4565.6|4562.8|4562.9|4560.1|52
1607416090000|2020-12-08 08:28:10|4563.9|4561.1|4564.9|4562.1|4564.9|4562.1|4563.9|4561.1|38
1607416100000|2020-12-08 08:28:20|4564.8|4562|4564.4|4561.6|4564.9|4562.1|4563.9|4561.1|55
1607416110000|2020-12-08 08:28:30|4564.6|4561.8|4562.9|4560.1|4564.6|4561.8|4562.9|4560.1|24
1607416120000|2020-12-08 08:28:40|4563.6|4560.8|4564.4|4561.6|4564.6|4561.8|4562.9|4560.1|48
1607416130000|2020-12-08 08:28:50|4563.9|4561.1|4563.9|4561.1|4564.6|4561.8|4563.6|4560.8|7
1607416140000|2020-12-08 08:29:00|4564.3|4561.5|4567.9|4565.1|4567.9|4565.1|4564.3|4561.5|131
1607416150000|2020-12-08 08:29:10|4566.9|4564.1|4567.3|4564.5|4567.9|4565.1|4566.6|4563.8|40
1607416160000|2020-12-08 08:29:20|4567.4|4564.6|4568.6|4565.8|4568.6|4565.8|4566.9|4564.1|47
1607416170000|2020-12-08 08:29:30|4568.9|4566.1|4567.6|4564.8|4568.9|4566.1|4567.6|4564.8|39
1607416180000|2020-12-08 08:29:40|4566.9|4564.1|4568.9|4566.1|4568.9|4566.1|4566.9|4564.1|75
1607416190000|2020-12-08 08:29:50|4569.3|4566.5|4568.6|4565.8|4569.6|4566.8|4567.6|4564.8|170
1607416200000|2020-12-08 08:30:00|4568.9|4566.1|4568.6|4565.8|4569.9|4567.1|4567.9|4565.1|191
1607416210000|2020-12-08 08:30:10|4568.4|4565.6|4569.9|4567.1|4570.4|4567.6|4567.9|4565.1|94
1607416220000|2020-12-08 08:30:20|4569.6|4566.8|4569.9|4567.1|4570.1|4567.3|4569.6|4566.8|14
1607416230000|2020-12-08 08:30:30|4569.6|4566.8|4567.9|4565.1|4570.3|4567.5|4567.3|4564.5|115
1607416240000|2020-12-08 08:30:40|4568.6|4565.8|4567.9|4565.1|4569.3|4566.5|4566.9|4564.1|158
1607416250000|2020-12-08 08:30:50|4567.6|4564.8|4566.3|4563.5|4567.6|4564.8|4566.3|4563.5|19
1607416260000|2020-12-08 08:31:00|4566.1|4563.3|4569.9|4567.1|4570.4|4567.6|4565.9|4563.1|67
1607416270000|2020-12-08 08:31:10|4569.6|4566.8|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|5
1607416280000|2020-12-08 08:31:20|4568.3|4565.5|4568.9|4566.1|4569.6|4566.8|4567.9|4565.1|32
1607416290000|2020-12-08 08:31:30|4568.6|4565.8|4568.6|4565.8|4569.3|4566.5|4567.9|4565.1|24
1607416300000|2020-12-08 08:31:40|4568.3|4565.5|4568.9|4566.1|4569.9|4567.1|4568.1|4565.3|22
1607416310000|2020-12-08 08:31:50|4569.3|4566.5|4568.9|4566.1|4569.9|4567.1|4568.9|4566.1|21
1607416320000|2020-12-08 08:32:00|4568.6|4565.8|4570.4|4567.6|4570.9|4568.1|4568.6|4565.8|37
1607416330000|2020-12-08 08:32:10|4570.3|4567.5|4570.4|4567.6|4570.9|4568.1|4569.9|4567.1|145
1607416340000|2020-12-08 08:32:20|4570.3|4567.5|4569.9|4567.1|4570.6|4567.8|4569.6|4566.8|50
1607416350000|2020-12-08 08:32:30|4569.4|4566.6|4569.6|4566.8|4569.9|4567.1|4569.4|4566.6|3
1607416360000|2020-12-08 08:32:40|4569.9|4567.1|4570.9|4568.1|4570.9|4568.1|4568.9|4566.1|28
1607416370000|2020-12-08 08:32:50|4570.6|4567.8|4570.9|4568.1|4571.9|4569.1|4570.6|4567.8|31
1607416380000|2020-12-08 08:33:00|4570.6|4567.8|4571.6|4568.8|4571.9|4569.1|4569.9|4567.1|54
1607416390000|2020-12-08 08:33:10|4571.3|4568.5|4572.6|4569.8|4573.9|4571.1|4570.9|4568.1|166
1607416400000|2020-12-08 08:33:20|4572.9|4570.1|4574.6|4571.8|4574.9|4572.1|4571.6|4568.8|82
1607416410000|2020-12-08 08:33:30|4574.9|4572.1|4574.9|4572.1|4575.4|4572.6|4573.9|4571.1|77
1607416420000|2020-12-08 08:33:40|4575.6|4572.8|4575.6|4572.8|4575.9|4573.1|4574.9|4572.1|124
1607416430000|2020-12-08 08:33:50|4575.9|4573.1|4575.1|4572.3|4575.9|4573.1|4573.9|4571.1|75
1607416440000|2020-12-08 08:34:00|4575.4|4572.6|4575.4|4572.6|4575.6|4572.8|4574.9|4572.1|40
1607416450000|2020-12-08 08:34:10|4574.9|4572.1|4574.6|4571.8|4575.6|4572.8|4574.3|4571.5|30
1607416460000|2020-12-08 08:34:20|4573.9|4571.1|4575.4|4572.6|4575.6|4572.8|4572.9|4570.1|108
1607416470000|2020-12-08 08:34:30|4575.3|4572.5|4575.9|4573.1|4575.9|4573.1|4574.9|4572.1|13
1607416480000|2020-12-08 08:34:40|4574.9|4572.1|4573.9|4571.1|4574.9|4572.1|4573.6|4570.8|93
1607416490000|2020-12-08 08:34:50|4574.9|4572.1|4574.9|4572.1|4575.3|4572.5|4574.6|4571.8|45
1607416500000|2020-12-08 08:35:00|4575.3|4572.5|4574.6|4571.8|4575.6|4572.8|4573.9|4571.1|52
1607416510000|2020-12-08 08:35:10|4574.9|4572.1|4575.9|4573.1|4576.9|4574.1|4574.9|4572.1|28
1607416520000|2020-12-08 08:35:20|4575.6|4572.8|4575.9|4573.1|4575.9|4573.1|4575.3|4572.5|16
1607416530000|2020-12-08 08:35:30|4575.6|4572.8|4578.6|4575.8|4578.9|4576.1|4574.9|4572.1|230
1607416540000|2020-12-08 08:35:40|4578.3|4575.5|4578.9|4576.1|4578.9|4576.1|4577.9|4575.1|34
1607416550000|2020-12-08 08:35:50|4578.6|4575.8|4578.6|4575.8|4578.9|4576.1|4578.3|4575.5|27
1607416560000|2020-12-08 08:36:00|4578.4|4575.6|4578.9|4576.1|4578.9|4576.1|4578.4|4575.6|24
1607416570000|2020-12-08 08:36:10|4579.1|4576.3|4579.6|4576.8|4579.9|4577.1|4578.9|4576.1|32
1607416580000|2020-12-08 08:36:20|4579.9|4577.1|4579.9|4577.1|4580.3|4577.5|4579.9|4577.1|33
1607416590000|2020-12-08 08:36:30|4579.6|4576.8|4578.9|4576.1|4579.6|4576.8|4578.6|4575.8|16
1607416600000|2020-12-08 08:36:40|4579.1|4576.3|4578.9|4576.1|4579.9|4577.1|4578.6|4575.8|31
1607416610000|2020-12-08 08:36:50|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.4|4575.6|26
1607416620000|2020-12-08 08:37:00|4578.9|4576.1|4577.6|4574.8|4578.9|4576.1|4577.6|4574.8|43
1607416630000|2020-12-08 08:37:10|4577.3|4574.5|4576.6|4573.8|4577.4|4574.6|4576.6|4573.8|24
1607416640000|2020-12-08 08:37:20|4575.9|4573.1|4575.6|4572.8|4576.6|4573.8|4575.6|4572.8|44
1607416650000|2020-12-08 08:37:30|4575.3|4572.5|4574.6|4571.8|4575.9|4573.1|4574.6|4571.8|40
1607416660000|2020-12-08 08:37:40|4574.4|4571.6|4574.6|4571.8|4574.6|4571.8|4573.9|4571.1|71
1607416670000|2020-12-08 08:37:50|4574.3|4571.5|4575.1|4572.3|4575.3|4572.5|4574.3|4571.5|23
1607416680000|2020-12-08 08:38:00|4574.6|4571.8|4574.9|4572.1|4575.9|4573.1|4574.6|4571.8|42
1607416690000|2020-12-08 08:38:10|4575.9|4573.1|4572.6|4569.8|4575.9|4573.1|4571.9|4569.1|68
1607416700000|2020-12-08 08:38:20|4572.9|4570.1|4571.6|4568.8|4572.9|4570.1|4571.6|4568.8|12
1607416710000|2020-12-08 08:38:30|4571.9|4569.1|4572.9|4570.1|4572.9|4570.1|4570.9|4568.1|68
1607416720000|2020-12-08 08:38:40|4572.6|4569.8|4573.9|4571.1|4573.9|4571.1|4572.6|4569.8|11
1607416730000|2020-12-08 08:38:50|4574.3|4571.5|4573.9|4571.1|4575.6|4572.8|4573.9|4571.1|66
1607416740000|2020-12-08 08:39:00|4573.6|4570.8|4573.9|4571.1|4573.9|4571.1|4573.6|4570.8|4
1607416750000|2020-12-08 08:39:10|4573.6|4570.8|4574.6|4571.8|4574.6|4571.8|4573.6|4570.8|16
1607416760000|2020-12-08 08:39:20|4574.9|4572.1|4573.9|4571.1|4574.9|4572.1|4573.9|4571.1|24
1607416770000|2020-12-08 08:39:30|4573.6|4570.8|4575.9|4573.1|4575.9|4573.1|4573.6|4570.8|44
1607416780000|2020-12-08 08:39:40|4575.6|4572.8|4574.4|4571.6|4575.6|4572.8|4573.9|4571.1|10
1607416790000|2020-12-08 08:39:50|4574.6|4571.8|4572.9|4570.1|4574.6|4571.8|4572.6|4569.8|21
1607416800000|2020-12-08 08:40:00|4573.1|4570.3|4571.9|4569.1|4573.3|4570.5|4571.9|4569.1|27
1607416810000|2020-12-08 08:40:10|4572.3|4569.5|4572.4|4569.6|4572.6|4569.8|4571.9|4569.1|37
1607416820000|2020-12-08 08:40:20|4572.6|4569.8|4573.9|4571.1|4574.4|4571.6|4572.6|4569.8|12
1607416830000|2020-12-08 08:40:30|4574.3|4571.5|4572.9|4570.1|4574.6|4571.8|4572.9|4570.1|22
1607416840000|2020-12-08 08:40:40|4573.4|4570.6|4574.6|4571.8|4574.9|4572.1|4572.9|4570.1|32
1607416850000|2020-12-08 08:40:50|4574.9|4572.1|4573.9|4571.1|4574.9|4572.1|4573.9|4571.1|7
1607416860000|2020-12-08 08:41:00|4574.3|4571.5|4574.4|4571.6|4574.9|4572.1|4573.9|4571.1|13
1607416870000|2020-12-08 08:41:10|4573.9|4571.1|4574.4|4571.6|4574.6|4571.8|4573.9|4571.1|9
1607416880000|2020-12-08 08:41:20|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|2
1607416890000|2020-12-08 08:41:30|4574.6|4571.8|4574.4|4571.6|4574.6|4571.8|4573.9|4571.1|4
1607416900000|2020-12-08 08:41:40|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|1
1607416910000|2020-12-08 08:41:50|4574.6|4571.8|4574.9|4572.1|4575.4|4572.6|4574.6|4571.8|8
1607416920000|2020-12-08 08:42:00|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4574.9|4572.1|12
1607416930000|2020-12-08 08:42:10|4574.9|4572.1|4574.9|4572.1|4575.3|4572.5|4574.6|4571.8|12
1607416940000|2020-12-08 08:42:20|||||||||2
1607416950000|2020-12-08 08:42:30|4575.3|4572.5|4575.1|4572.3|4575.3|4572.5|4574.9|4572.1|7
1607416960000|2020-12-08 08:42:40|4574.9|4572.1|4576.9|4574.1|4576.9|4574.1|4574.9|4572.1|26
1607416970000|2020-12-08 08:42:50|||||||||7
1607416980000|2020-12-08 08:43:00|4577.6|4574.8|4576.9|4574.1|4577.9|4575.1|4576.9|4574.1|62
1607416990000|2020-12-08 08:43:10|4577.4|4574.6|4576.9|4574.1|4577.9|4575.1|4576.9|4574.1|17
1607417000000|2020-12-08 08:43:20|4576.3|4573.5|4576.9|4574.1|4576.9|4574.1|4575.9|4573.1|23
1607417010000|2020-12-08 08:43:30|4576.6|4573.8|4575.9|4573.1|4576.6|4573.8|4575.9|4573.1|10
1607417020000|2020-12-08 08:43:40|4576.3|4573.5|4577.9|4575.1|4577.9|4575.1|4575.9|4573.1|31
1607417030000|2020-12-08 08:43:50|4577.6|4574.8|4577.6|4574.8|4577.9|4575.1|4577.1|4574.3|12
1607417040000|2020-12-08 08:44:00|4576.9|4574.1|4575.9|4573.1|4576.9|4574.1|4575.4|4572.6|17
1607417050000|2020-12-08 08:44:10|4575.6|4572.8|4575.6|4572.8|4575.9|4573.1|4574.9|4572.1|19
1607417060000|2020-12-08 08:44:20|4575.9|4573.1|4575.9|4573.1|4576.6|4573.8|4575.6|4572.8|19
1607417070000|2020-12-08 08:44:30|4576.1|4573.3|4576.1|4573.3|4576.9|4574.1|4575.9|4573.1|22
1607417080000|2020-12-08 08:44:40|4576.3|4573.5|4575.9|4573.1|4576.6|4573.8|4575.6|4572.8|3
1607417090000|2020-12-08 08:44:50|4575.6|4572.8|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|0
1607417100000|2020-12-08 08:45:00|4576.3|4573.5|4576.6|4573.8|4577.4|4574.6|4576.3|4573.5|21
1607417110000|2020-12-08 08:45:10|4576.9|4574.1|4577.9|4575.1|4577.9|4575.1|4576.6|4573.8|21
1607417120000|2020-12-08 08:45:20|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4575.6|4572.8|44
1607417130000|2020-12-08 08:45:30|4575.9|4573.1|4578.1|4575.3|4578.1|4575.3|4575.9|4573.1|21
1607417140000|2020-12-08 08:45:40|4577.9|4575.1|4577.1|4574.3|4577.9|4575.1|4577.1|4574.3|13
1607417150000|2020-12-08 08:45:50|4577.4|4574.6|4577.9|4575.1|4577.9|4575.1|4577.4|4574.6|4
1607417160000|2020-12-08 08:46:00|4577.6|4574.8|4579.9|4577.1|4579.9|4577.1|4577.6|4574.8|37
1607417170000|2020-12-08 08:46:10|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4578.6|4575.8|16
1607417180000|2020-12-08 08:46:20|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|3
1607417190000|2020-12-08 08:46:30|4579.3|4576.5|4579.3|4576.5|4579.9|4577.1|4578.6|4575.8|49
1607417200000|2020-12-08 08:46:40|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|12
1607417210000|2020-12-08 08:46:50|4579.3|4576.5|4578.6|4575.8|4579.3|4576.5|4577.6|4574.8|46
1607417220000|2020-12-08 08:47:00|4577.9|4575.1|4577.9|4575.1|4578.6|4575.8|4577.6|4574.8|17
1607417230000|2020-12-08 08:47:10|4578.3|4575.5|4578.6|4575.8|4578.6|4575.8|4578.3|4575.5|6
1607417240000|2020-12-08 08:47:20|4578.9|4576.1|4577.9|4575.1|4578.9|4576.1|4577.9|4575.1|12
1607417250000|2020-12-08 08:47:30|4577.6|4574.8|4577.9|4575.1|4578.6|4575.8|4577.6|4574.8|5
1607417260000|2020-12-08 08:47:40|4577.6|4574.8|4578.6|4575.8|4578.6|4575.8|4577.6|4574.8|9
1607417270000|2020-12-08 08:47:50|4578.4|4575.6|4574.9|4572.1|4578.4|4575.6|4574.9|4572.1|47
1607417280000|2020-12-08 08:48:00|4574.6|4571.8|4574.3|4571.5|4574.9|4572.1|4573.9|4571.1|34
1607417290000|2020-12-08 08:48:10|4574.6|4571.8|4574.9|4572.1|4575.3|4572.5|4574.3|4571.5|10
1607417300000|2020-12-08 08:48:20|4574.6|4571.8|4574.6|4571.8|4574.9|4572.1|4574.6|4571.8|6
1607417310000|2020-12-08 08:48:30|4574.9|4572.1|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|36
1607417320000|2020-12-08 08:48:40|4575.3|4572.5|4574.6|4571.8|4575.6|4572.8|4574.6|4571.8|8
1607417330000|2020-12-08 08:48:50|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574.6|4571.8|2
1607417340000|2020-12-08 08:49:00|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4574.9|4572.1|18
1607417350000|2020-12-08 08:49:10|4575.9|4573.1|4575.6|4572.8|4575.9|4573.1|4575.6|4572.8|2
1607417360000|2020-12-08 08:49:20|4576.3|4573.5|4577.3|4574.5|4577.3|4574.5|4576.3|4573.5|26
1607417370000|2020-12-08 08:49:30|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|3
1607417380000|2020-12-08 08:49:40|||||||||1
1607417390000|2020-12-08 08:49:50|4577.4|4574.6|4578.6|4575.8|4578.6|4575.8|4577.1|4574.3|38
1607417400000|2020-12-08 08:50:00|4577.9|4575.1|4578.6|4575.8|4578.9|4576.1|4577.6|4574.8|56
1607417410000|2020-12-08 08:50:10|4578.3|4575.5|4578.3|4575.5|4578.9|4576.1|4578.3|4575.5|49
1607417420000|2020-12-08 08:50:20|4578.1|4575.3|4576.6|4573.8|4578.3|4575.5|4576.6|4573.8|13
1607417430000|2020-12-08 08:50:30|4577.3|4574.5|4575.9|4573.1|4577.6|4574.8|4575.9|4573.1|20
1607417440000|2020-12-08 08:50:40|4575.6|4572.8|4575.3|4572.5|4575.9|4573.1|4575.3|4572.5|2
1607417450000|2020-12-08 08:50:50|4575.6|4572.8|4575.9|4573.1|4576.6|4573.8|4575.3|4572.5|11
1607417460000|2020-12-08 08:51:00|4576.1|4573.3|4576.6|4573.8|4576.6|4573.8|4576.1|4573.3|1
1607417470000|2020-12-08 08:51:10|4576.3|4573.5|4578.6|4575.8|4578.9|4576.1|4576.3|4573.5|87
1607417480000|2020-12-08 08:51:20|4578.9|4576.1|4577.6|4574.8|4578.9|4576.1|4577.6|4574.8|16
1607417490000|2020-12-08 08:51:30|4577.9|4575.1|4577.6|4574.8|4578.1|4575.3|4577.6|4574.8|7
1607417500000|2020-12-08 08:51:40|4577.3|4574.5|4576.3|4573.5|4577.3|4574.5|4575.9|4573.1|29
1607417510000|2020-12-08 08:51:50|4575.9|4573.1|4575.6|4572.8|4576.1|4573.3|4574.6|4571.8|40
1607417520000|2020-12-08 08:52:00|4575.3|4572.5|4575.6|4572.8|4575.9|4573.1|4575.3|4572.5|2
1607417530000|2020-12-08 08:52:10|4575.3|4572.5|4575.6|4572.8|4576.3|4573.5|4574.8|4572|30
1607417540000|2020-12-08 08:52:20|4575.8|4573|4576.9|4574.1|4576.9|4574.1|4575.6|4572.8|54
1607417550000|2020-12-08 08:52:30|4576.6|4573.8|4576.9|4574.1|4577.6|4574.8|4576.6|4573.8|7
1607417560000|2020-12-08 08:52:40|4576.6|4573.8|4577.1|4574.3|4577.3|4574.5|4576.6|4573.8|0
1607417570000|2020-12-08 08:52:50|4577.3|4574.5|4576.6|4573.8|4577.6|4574.8|4576.3|4573.5|19
1607417580000|2020-12-08 08:53:00|4576.1|4573.3|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|4
1607417590000|2020-12-08 08:53:10|4576.1|4573.3|4575.9|4573.1|4576.1|4573.3|4575.6|4572.8|0
1607417600000|2020-12-08 08:53:20|4576.3|4573.5|4576.9|4574.1|4577.3|4574.5|4576.3|4573.5|7
1607417610000|2020-12-08 08:53:30|4576.6|4573.8|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|1
1607417620000|2020-12-08 08:53:40|4576.9|4574.1|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|16
1607417630000|2020-12-08 08:53:50|4576.9|4574.1|4574.6|4571.8|4576.9|4574.1|4574.6|4571.8|32
1607417640000|2020-12-08 08:54:00|4575.1|4572.3|4574.6|4571.8|4575.1|4572.3|4574.3|4571.5|34
1607417650000|2020-12-08 08:54:10|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|0
1607417660000|2020-12-08 08:54:20|||||||||8
1607417670000|2020-12-08 08:54:30|4574.3|4571.5|4575.3|4572.5|4575.3|4572.5|4574.3|4571.5|14
1607417680000|2020-12-08 08:54:40|4575.6|4572.8|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|13
1607417690000|2020-12-08 08:54:50|4576.3|4573.5|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|2
1607417700000|2020-12-08 08:55:00|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|17
1607417710000|2020-12-08 08:55:10|4576.1|4573.3|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|10
1607417720000|2020-12-08 08:55:20|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|2
1607417730000|2020-12-08 08:55:30|4576.1|4573.3|4575.6|4572.8|4576.1|4573.3|4575.6|4572.8|12
1607417740000|2020-12-08 08:55:40|4575.1|4572.3|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|8
1607417750000|2020-12-08 08:55:50|4575.3|4572.5|4574.6|4571.8|4575.3|4572.5|4574.6|4571.8|7
1607417760000|2020-12-08 08:56:00|4575.3|4572.5|4575.3|4572.5|4575.6|4572.8|4575.3|4572.5|8
1607417770000|2020-12-08 08:56:10|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.3|4572.5|0
1607417780000|2020-12-08 08:56:20|4574.9|4572.1|4575.6|4572.8|4575.6|4572.8|4574.9|4572.1|22
1607417790000|2020-12-08 08:56:30|4575.9|4573.1|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|10
1607417800000|2020-12-08 08:56:40|4577.3|4574.5|4578.1|4575.3|4578.1|4575.3|4576.6|4573.8|64
1607417810000|2020-12-08 08:56:50|4578.3|4575.5|4578.6|4575.8|4578.9|4576.1|4578.3|4575.5|25
1607417820000|2020-12-08 08:57:00|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.6|4575.8|24
1607417830000|2020-12-08 08:57:10|4579.3|4576.5|4578.9|4576.1|4579.6|4576.8|4578.3|4575.5|10
1607417840000|2020-12-08 08:57:20|4578.6|4575.8|4578.6|4575.8|4579.1|4576.3|4578.6|4575.8|44
1607417850000|2020-12-08 08:57:30|4578.3|4575.5|4578.1|4575.3|4578.6|4575.8|4577.9|4575.1|20
1607417860000|2020-12-08 08:57:40|4577.6|4574.8|4577.6|4574.8|4578.3|4575.5|4576.9|4574.1|25
1607417870000|2020-12-08 08:57:50|4577.3|4574.5|4576.6|4573.8|4577.3|4574.5|4576.6|4573.8|9
1607417880000|2020-12-08 08:58:00|4576.9|4574.1|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|10
1607417890000|2020-12-08 08:58:10|4576.9|4574.1|4576.3|4573.5|4576.9|4574.1|4575.9|4573.1|25
1607417900000|2020-12-08 08:58:20|4576.6|4573.8|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|27
1607417910000|2020-12-08 08:58:30|4577.4|4574.6|4577.6|4574.8|4577.6|4574.8|4577.4|4574.6|0
1607417920000|2020-12-08 08:58:40|4577.4|4574.6|4577.9|4575.1|4577.9|4575.1|4577.4|4574.6|6
1607417930000|2020-12-08 08:58:50|4578.3|4575.5|4576.9|4574.1|4578.3|4575.5|4576.6|4573.8|34
1607417940000|2020-12-08 08:59:00|4576.6|4573.8|4578.4|4575.6|4578.6|4575.8|4576.6|4573.8|13
1607417950000|2020-12-08 08:59:10|4578.6|4575.8|4581.6|4578.8|4581.6|4578.8|4578.6|4575.8|98
1607417960000|2020-12-08 08:59:20|4581.9|4579.1|4581.6|4578.8|4581.9|4579.1|4581.6|4578.8|11
1607417970000|2020-12-08 08:59:30|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.6|4577.8|9
1607417980000|2020-12-08 08:59:40|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|1
1607417990000|2020-12-08 08:59:50|4580.6|4577.8|4580.6|4577.8|4580.9|4578.1|4579.9|4577.1|17
1607418000000|2020-12-08 09:00:00|4581.4|4578.6|4582.3|4579.5|4582.6|4579.8|4581.4|4578.6|97
1607418010000|2020-12-08 09:00:10|4582.1|4579.3|4583.6|4580.8|4583.6|4580.8|4581.9|4579.1|64
1607418020000|2020-12-08 09:00:20|4583.9|4581.1|4584.9|4582.1|4585.3|4582.5|4583.6|4580.8|97
1607418030000|2020-12-08 09:00:30|4584.6|4581.8|4586.9|4584.1|4587.3|4584.5|4584.6|4581.8|135
1607418040000|2020-12-08 09:00:40|4586.6|4583.8|4584.9|4582.1|4586.9|4584.1|4584.9|4582.1|51
1607418050000|2020-12-08 09:00:50|4585.3|4582.5|4586.6|4583.8|4586.9|4584.1|4585.3|4582.5|44
1607418060000|2020-12-08 09:01:00|4587.3|4584.5|4588.9|4586.1|4588.9|4586.1|4586.9|4584.1|108
1607418070000|2020-12-08 09:01:10|4588.6|4585.8|4588.9|4586.1|4588.9|4586.1|4587.9|4585.1|126
1607418080000|2020-12-08 09:01:20|4589.3|4586.5|4590.9|4588.1|4591.4|4588.6|4589.3|4586.5|148
1607418090000|2020-12-08 09:01:30|4591.3|4588.5|4592.6|4589.8|4593.3|4590.5|4591.3|4588.5|107
1607418100000|2020-12-08 09:01:40|4592.3|4589.5|4591.9|4589.1|4592.9|4590.1|4591.6|4588.8|72
1607418110000|2020-12-08 09:01:50|4592.3|4589.5|4591.9|4589.1|4592.9|4590.1|4591.6|4588.8|50
1607418120000|2020-12-08 09:02:00|4592.6|4589.8|4592.4|4589.6|4592.9|4590.1|4591.9|4589.1|28
1607418130000|2020-12-08 09:02:10|4592.6|4589.8|4594.6|4591.8|4594.9|4592.1|4592.6|4589.8|116
1607418140000|2020-12-08 09:02:20|4594.3|4591.5|4594.6|4591.8|4595.1|4592.3|4594.3|4591.5|28
1607418150000|2020-12-08 09:02:30|4594.3|4591.5|4598.6|4595.8|4598.9|4596.1|4594.3|4591.5|555
1607418160000|2020-12-08 09:02:40|4598.9|4596.1|4596.6|4593.8|4598.9|4596.1|4595.9|4593.1|85
1607418170000|2020-12-08 09:02:50|4596.3|4593.5|4595.9|4593.1|4596.6|4593.8|4595.3|4592.5|41
1607418180000|2020-12-08 09:03:00|4595.6|4592.8|4597.6|4594.8|4597.6|4594.8|4595.6|4592.8|24
1607418190000|2020-12-08 09:03:10|4597.9|4595.1|4598.6|4595.8|4599.6|4596.8|4597.9|4595.1|108
1607418200000|2020-12-08 09:03:20|4598.9|4596.1|4598.9|4596.1|4599.6|4596.8|4598.6|4595.8|48
1607418210000|2020-12-08 09:03:30|4599.3|4596.5|4598.8|4596|4599.3|4596.5|4598.3|4595.5|23
1607418220000|2020-12-08 09:03:40|4598.6|4595.8|4599.9|4597.1|4600.6|4597.8|4598.6|4595.8|59
1607418230000|2020-12-08 09:03:50|4600.1|4597.3|4601.6|4598.8|4601.6|4598.8|4599.9|4597.1|212
1607418240000|2020-12-08 09:04:00|4602.3|4599.5|4601.1|4598.3|4602.6|4599.8|4601.1|4598.3|96
1607418250000|2020-12-08 09:04:10|4600.9|4598.1|4599.6|4596.8|4601.6|4598.8|4599.6|4596.8|155
1607418260000|2020-12-08 09:04:20|4599.3|4596.5|4597.6|4594.8|4599.6|4596.8|4597.3|4594.5|141
1607418270000|2020-12-08 09:04:30|4597.9|4595.1|4598.9|4596.1|4598.9|4596.1|4597.6|4594.8|69
1607418280000|2020-12-08 09:04:40|4598.6|4595.8|4599.3|4596.5|4600.3|4597.5|4598.6|4595.8|62
1607418290000|2020-12-08 09:04:50|4598.9|4596.1|4599.3|4596.5|4599.3|4596.5|4598.6|4595.8|24
1607418300000|2020-12-08 09:05:00|4598.9|4596.1|4597.6|4594.8|4598.9|4596.1|4597.1|4594.3|159
1607418310000|2020-12-08 09:05:10|4597.3|4594.5|4597.6|4594.8|4597.6|4594.8|4597.3|4594.5|25
1607418320000|2020-12-08 09:05:20|4597.9|4595.1|4596.6|4593.8|4598.6|4595.8|4595.9|4593.1|104
1607418330000|2020-12-08 09:05:30|4597.6|4594.8|4597.1|4594.3|4597.9|4595.1|4596.9|4594.1|19
1607418340000|2020-12-08 09:05:40|4596.9|4594.1|4595.6|4592.8|4596.9|4594.1|4595.6|4592.8|19
1607418350000|2020-12-08 09:05:50|4595.9|4593.1|4595.9|4593.1|4596.6|4593.8|4595.3|4592.5|29
1607418360000|2020-12-08 09:06:00|4595.6|4592.8|4596.6|4593.8|4596.6|4593.8|4595.6|4592.8|34
1607418370000|2020-12-08 09:06:10|4596.3|4593.5|4596.6|4593.8|4596.6|4593.8|4596.3|4593.5|12
1607418380000|2020-12-08 09:06:20|4596.9|4594.1|4596.3|4593.5|4597.1|4594.3|4595.6|4592.8|35
1607418390000|2020-12-08 09:06:30|4596.1|4593.3|4595.6|4592.8|4596.6|4593.8|4595.3|4592.5|36
1607418400000|2020-12-08 09:06:40|4595.3|4592.5|4595.6|4592.8|4596.1|4593.3|4595.3|4592.5|21
1607418410000|2020-12-08 09:06:50|4595.9|4593.1|4597.6|4594.8|4597.6|4594.8|4595.8|4593|17
1607418420000|2020-12-08 09:07:00|4597.3|4594.5|4596.9|4594.1|4597.9|4595.1|4596.6|4593.8|89
1607418430000|2020-12-08 09:07:10|4597.3|4594.5|4597.9|4595.1|4597.9|4595.1|4596.6|4593.8|28
1607418440000|2020-12-08 09:07:20|4597.3|4594.5|4597.6|4594.8|4597.9|4595.1|4597.3|4594.5|50
1607418450000|2020-12-08 09:07:30|4597.3|4594.5|4597.6|4594.8|4597.6|4594.8|4596.9|4594.1|10
1607418460000|2020-12-08 09:07:40|4598.6|4595.8|4597.6|4594.8|4598.6|4595.8|4597.3|4594.5|59
1607418470000|2020-12-08 09:07:50|4597.9|4595.1|4597.6|4594.8|4598.3|4595.5|4597.6|4594.8|27
1607418480000|2020-12-08 09:08:00|4598.3|4595.5|4598.3|4595.5|4598.6|4595.8|4597.6|4594.8|17
1607418490000|2020-12-08 09:08:10|4598.1|4595.3|4598.6|4595.8|4598.6|4595.8|4597.6|4594.8|17
1607418500000|2020-12-08 09:08:20|4598.3|4595.5|4597.6|4594.8|4598.3|4595.5|4597.3|4594.5|11
1607418510000|2020-12-08 09:08:30|4597.3|4594.5|4597.6|4594.8|4597.9|4595.1|4596.6|4593.8|22
1607418520000|2020-12-08 09:08:40|4598.3|4595.5|4597.9|4595.1|4598.3|4595.5|4597.6|4594.8|18
1607418530000|2020-12-08 09:08:50|4598.3|4595.5|4597.6|4594.8|4598.3|4595.5|4597.6|4594.8|6
1607418540000|2020-12-08 09:09:00|4597.3|4594.5|4596.3|4593.5|4597.3|4594.5|4596.3|4593.5|21
1607418550000|2020-12-08 09:09:10|4596.1|4593.3|4596.6|4593.8|4596.6|4593.8|4595.9|4593.1|8
1607418560000|2020-12-08 09:09:20|4596.3|4593.5|4596.6|4593.8|4596.6|4593.8|4596.3|4593.5|4
1607418570000|2020-12-08 09:09:30|4596.3|4593.5|4596.6|4593.8|4596.6|4593.8|4596.3|4593.5|0
1607418580000|2020-12-08 09:09:40|4596.3|4593.5|4598.3|4595.5|4598.6|4595.8|4596.3|4593.5|50
1607418590000|2020-12-08 09:09:50|4597.9|4595.1|4597.6|4594.8|4598.3|4595.5|4597.6|4594.8|17
1607418600000|2020-12-08 09:10:00|4597.8|4595|4599.6|4596.8|4599.6|4596.8|4597.8|4595|28
1607418610000|2020-12-08 09:10:10|4599.3|4596.5|4598.3|4595.5|4599.3|4596.5|4598.3|4595.5|16
1607418620000|2020-12-08 09:10:20|4598.6|4595.8|4598.3|4595.5|4598.9|4596.1|4598.3|4595.5|2
1607418630000|2020-12-08 09:10:30|4598.6|4595.8|4598.6|4595.8|4599.6|4596.8|4598.6|4595.8|18
1607418640000|2020-12-08 09:10:40|4598.9|4596.1|4599.6|4596.8|4599.6|4596.8|4598.9|4596.1|3
1607418650000|2020-12-08 09:10:50|4599.9|4597.1|4600.6|4597.8|4600.6|4597.8|4599.9|4597.1|15
1607418660000|2020-12-08 09:11:00|4600.3|4597.5|4600.3|4597.5|4600.6|4597.8|4599.6|4596.8|74
1607418670000|2020-12-08 09:11:10|4600.1|4597.3|4600.9|4598.1|4600.9|4598.1|4599.9|4597.1|9
1607418680000|2020-12-08 09:11:20|4601.3|4598.5|4602.9|4600.1|4603.9|4601.1|4601.1|4598.3|106
1607418690000|2020-12-08 09:11:30|4603.1|4600.3|4602.9|4600.1|4603.6|4600.8|4602.6|4599.8|52
1607418700000|2020-12-08 09:11:40|4602.6|4599.8|4602.3|4599.5|4602.9|4600.1|4601.9|4599.1|20
1607418710000|2020-12-08 09:11:50|4602.6|4599.8|4601.9|4599.1|4602.6|4599.8|4601.9|4599.1|26
1607418720000|2020-12-08 09:12:00|4602.1|4599.3|4602.3|4599.5|4602.3|4599.5|4601.9|4599.1|37
1607418730000|2020-12-08 09:12:10|4602.6|4599.8|4602.6|4599.8|4602.6|4599.8|4602.1|4599.3|6
1607418740000|2020-12-08 09:12:20|4602.3|4599.5|4604.6|4601.8|4604.6|4601.8|4602.3|4599.5|61
1607418750000|2020-12-08 09:12:30|4604.3|4601.5|4603.6|4600.8|4604.3|4601.5|4603.1|4600.3|22
1607418760000|2020-12-08 09:12:40|4603.3|4600.5|4603.3|4600.5|4603.6|4600.8|4602.9|4600.1|12
1607418770000|2020-12-08 09:12:50|4603.6|4600.8|4601.1|4598.3|4603.6|4600.8|4600.9|4598.1|19
1607418780000|2020-12-08 09:13:00|4600.9|4598.1|4600.3|4597.5|4600.9|4598.1|4599.6|4596.8|45
1607418790000|2020-12-08 09:13:10|4599.9|4597.1|4600.3|4597.5|4600.9|4598.1|4599.6|4596.8|44
1607418800000|2020-12-08 09:13:20|4600.6|4597.8|4599.6|4596.8|4600.6|4597.8|4599.6|4596.8|23
1607418810000|2020-12-08 09:13:30|4599.3|4596.5|4599.6|4596.8|4599.6|4596.8|4598.9|4596.1|28
1607418820000|2020-12-08 09:13:40|4599.3|4596.5|4599.6|4596.8|4599.6|4596.8|4599.3|4596.5|2
1607418830000|2020-12-08 09:13:50|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|5
1607418840000|2020-12-08 09:14:00|4599.1|4596.3|4599.3|4596.5|4599.3|4596.5|4598.3|4595.5|50
1607418850000|2020-12-08 09:14:10|4598.9|4596.1|4601.6|4598.8|4601.9|4599.1|4598.9|4596.1|54
1607418860000|2020-12-08 09:14:20|4602.3|4599.5|4602.6|4599.8|4603.6|4600.8|4602.3|4599.5|48
1607418870000|2020-12-08 09:14:30|4602.9|4600.1|4603.6|4600.8|4603.6|4600.8|4602.9|4600.1|18
1607418880000|2020-12-08 09:14:40|4603.3|4600.5|4603.6|4600.8|4603.6|4600.8|4602.9|4600.1|41
1607418890000|2020-12-08 09:14:50|4604.3|4601.5|4602.9|4600.1|4604.3|4601.5|4602.6|4599.8|28
1607418900000|2020-12-08 09:15:00|4601.9|4599.1|4601.9|4599.1|4602.6|4599.8|4601.6|4598.8|31
1607418910000|2020-12-08 09:15:10|4601.3|4598.5|4600.9|4598.1|4601.6|4598.8|4600.3|4597.5|44
1607418920000|2020-12-08 09:15:20|4601.6|4598.8|4602.3|4599.5|4602.6|4599.8|4601.6|4598.8|57
1607418930000|2020-12-08 09:15:30|4601.6|4598.8|4601.9|4599.1|4602.6|4599.8|4601.1|4598.3|22
1607418940000|2020-12-08 09:15:40|4601.6|4598.8|4603.6|4600.8|4604.6|4601.8|4601.6|4598.8|137
1607418950000|2020-12-08 09:15:50|4603.9|4601.1|4603.6|4600.8|4604.1|4601.3|4603.6|4600.8|3
1607418960000|2020-12-08 09:16:00|4603.3|4600.5|4604.3|4601.5|4604.3|4601.5|4603.1|4600.3|27
1607418970000|2020-12-08 09:16:10|4604.6|4601.8|4604.6|4601.8|4604.6|4601.8|4603.6|4600.8|9
1607418980000|2020-12-08 09:16:20|4604.9|4602.1|4604.6|4601.8|4605.3|4602.5|4604.6|4601.8|27
1607418990000|2020-12-08 09:16:30|4604.1|4601.3|4603.8|4601|4604.6|4601.8|4603.6|4600.8|18
1607419000000|2020-12-08 09:16:40|4603.6|4600.8|4604.6|4601.8|4604.6|4601.8|4603.6|4600.8|4
1607419010000|2020-12-08 09:16:50|4604.3|4601.5|4602.1|4599.3|4604.3|4601.5|4602.1|4599.3|11
1607419020000|2020-12-08 09:17:00|4602.3|4599.5|4601.9|4599.1|4602.6|4599.8|4601.9|4599.1|17
1607419030000|2020-12-08 09:17:10|4602.3|4599.5|4603.6|4600.8|4603.6|4600.8|4602.1|4599.3|30
1607419040000|2020-12-08 09:17:20|4604.3|4601.5|4603.6|4600.8|4604.3|4601.5|4603.6|4600.8|27
1607419050000|2020-12-08 09:17:30|4603.9|4601.1|4603.3|4600.5|4603.9|4601.1|4603.1|4600.3|5
1607419060000|2020-12-08 09:17:40|4603.6|4600.8|4603.6|4600.8|4603.9|4601.1|4603.4|4600.6|3
1607419070000|2020-12-08 09:17:50|4603.9|4601.1|4603.6|4600.8|4603.9|4601.1|4603.6|4600.8|1
1607419080000|2020-12-08 09:18:00|||||||||8
1607419090000|2020-12-08 09:18:10|4603.9|4601.1|4603.6|4600.8|4604.6|4601.8|4603.6|4600.8|20
1607419100000|2020-12-08 09:18:20|4602.9|4600.1|4603.1|4600.3|4603.6|4600.8|4602.9|4600.1|21
1607419110000|2020-12-08 09:18:30|4602.9|4600.1|4601.6|4598.8|4603.1|4600.3|4601.6|4598.8|38
1607419120000|2020-12-08 09:18:40|4601.3|4598.5|4600.6|4597.8|4601.3|4598.5|4600.3|4597.5|31
1607419130000|2020-12-08 09:18:50|4600.9|4598.1|4600.3|4597.5|4601.6|4598.8|4600.3|4597.5|39
1607419140000|2020-12-08 09:19:00|4599.9|4597.1|4600.3|4597.5|4600.6|4597.8|4599.6|4596.8|40
1607419150000|2020-12-08 09:19:10|4600.6|4597.8|4600.3|4597.5|4600.9|4598.1|4600.3|4597.5|4
1607419160000|2020-12-08 09:19:20|4600.6|4597.8|4600.3|4597.5|4600.6|4597.8|4599.6|4596.8|18
1607419170000|2020-12-08 09:19:30|4599.9|4597.1|4599.6|4596.8|4599.9|4597.1|4599.6|4596.8|4
1607419180000|2020-12-08 09:19:40|4599.3|4596.5|4599.6|4596.8|4599.6|4596.8|4598.9|4596.1|19
1607419190000|2020-12-08 09:19:50|4599.3|4596.5|4599.3|4596.5|4599.6|4596.8|4598.3|4595.5|30
1607419200000|2020-12-08 09:20:00|4598.6|4595.8|4599.6|4596.8|4599.6|4596.8|4598.6|4595.8|36
1607419210000|2020-12-08 09:20:10|4599.3|4596.5|4599.6|4596.8|4599.6|4596.8|4599.3|4596.5|4
1607419220000|2020-12-08 09:20:20|4599.9|4597.1|4599.6|4596.8|4599.9|4597.1|4599.6|4596.8|9
1607419230000|2020-12-08 09:20:30|4599.3|4596.5|4598.9|4596.1|4599.3|4596.5|4598.9|4596.1|21
1607419240000|2020-12-08 09:20:40|4599.1|4596.3|4599.9|4597.1|4599.9|4597.1|4599.1|4596.3|12
1607419250000|2020-12-08 09:20:50|4600.3|4597.5|4599.9|4597.1|4600.6|4597.8|4599.9|4597.1|47
1607419260000|2020-12-08 09:21:00|4599.6|4596.8|4599.6|4596.8|4599.9|4597.1|4599.6|4596.8|11
1607419270000|2020-12-08 09:21:10|4599.3|4596.5|4598.9|4596.1|4599.6|4596.8|4596.6|4593.8|120
1607419280000|2020-12-08 09:21:20|4599.1|4596.3|4598.9|4596.1|4599.6|4596.8|4598.9|4596.1|21
1607419290000|2020-12-08 09:21:30|4599.3|4596.5|4598.9|4596.1|4599.6|4596.8|4598.9|4596.1|11
1607419300000|2020-12-08 09:21:40|4598.3|4595.5|4597.6|4594.8|4598.6|4595.8|4597.6|4594.8|53
1607419310000|2020-12-08 09:21:50|4597.3|4594.5|4598.4|4595.6|4598.4|4595.6|4597.3|4594.5|12
1607419320000|2020-12-08 09:22:00|4598.1|4595.3|4598.6|4595.8|4598.6|4595.8|4597.9|4595.1|1
1607419330000|2020-12-08 09:22:10|||||||||7
1607419340000|2020-12-08 09:22:20|4598.3|4595.5|4598.6|4595.8|4598.6|4595.8|4598.3|4595.5|23
1607419350000|2020-12-08 09:22:30|||||||||4
1607419360000|2020-12-08 09:22:40|4598.9|4596.1|4598.6|4595.8|4598.9|4596.1|4598.6|4595.8|8
1607419370000|2020-12-08 09:22:50|4598.9|4596.1|4598.6|4595.8|4598.9|4596.1|4598.6|4595.8|2
1607419380000|2020-12-08 09:23:00|4598.4|4595.6|4595.6|4592.8|4598.6|4595.8|4594.9|4592.1|93
1607419390000|2020-12-08 09:23:10|4594.9|4592.1|4594.6|4591.8|4595.6|4592.8|4593.9|4591.1|82
1607419400000|2020-12-08 09:23:20|4595.1|4592.3|4593.9|4591.1|4595.1|4592.3|4593.9|4591.1|102
1607419410000|2020-12-08 09:23:30|4593.6|4590.8|4593.3|4590.5|4593.9|4591.1|4592.6|4589.8|118
1607419420000|2020-12-08 09:23:40|4593.6|4590.8|4594.6|4591.8|4594.6|4591.8|4593.1|4590.3|33
1607419430000|2020-12-08 09:23:50|4594.3|4591.5|4594.1|4591.3|4594.6|4591.8|4593.9|4591.1|27
1607419440000|2020-12-08 09:24:00|4593.6|4590.8|4593.6|4590.8|4593.6|4590.8|4592.6|4589.8|19
1607419450000|2020-12-08 09:24:10|4593.3|4590.5|4592.9|4590.1|4593.3|4590.5|4592.9|4590.1|12
1607419460000|2020-12-08 09:24:20|4593.1|4590.3|4591.9|4589.1|4593.1|4590.3|4590.9|4588.1|95
1607419470000|2020-12-08 09:24:30|4591.6|4588.8|4591.9|4589.1|4591.9|4589.1|4591.6|4588.8|19
1607419480000|2020-12-08 09:24:40|4592.1|4589.3|4591.9|4589.1|4592.3|4589.5|4591.9|4589.1|21
1607419490000|2020-12-08 09:24:50|4592.3|4589.5|4592.6|4589.8|4593.6|4590.8|4591.9|4589.1|70
1607419500000|2020-12-08 09:25:00|4592.3|4589.5|4593.6|4590.8|4593.9|4591.1|4592.3|4589.5|18
1607419510000|2020-12-08 09:25:10|4594.3|4591.5|4592.9|4590.1|4594.3|4591.5|4592.3|4589.5|32
1607419520000|2020-12-08 09:25:20|4592.6|4589.8|4592.6|4589.8|4593.3|4590.5|4592.6|4589.8|8
1607419530000|2020-12-08 09:25:30|4592.3|4589.5|4592.1|4589.3|4592.6|4589.8|4591.9|4589.1|10
1607419540000|2020-12-08 09:25:40|4592.3|4589.5|4592.6|4589.8|4592.6|4589.8|4592.3|4589.5|9
1607419550000|2020-12-08 09:25:50|4592.3|4589.5|4592.6|4589.8|4592.6|4589.8|4592.3|4589.5|0
1607419560000|2020-12-08 09:26:00|4593.3|4590.5|4594.1|4591.3|4594.1|4591.3|4593.3|4590.5|26
1607419570000|2020-12-08 09:26:10|4593.9|4591.1|4593.6|4590.8|4594.6|4591.8|4593.6|4590.8|13
1607419580000|2020-12-08 09:26:20|4593.9|4591.1|4591.6|4588.8|4593.9|4591.1|4591.6|4588.8|42
1607419590000|2020-12-08 09:26:30|4591.9|4589.1|4591.6|4588.8|4591.9|4589.1|4591.6|4588.8|0
1607419600000|2020-12-08 09:26:40|4591.9|4589.1|4591.9|4589.1|4591.9|4589.1|4591.6|4588.8|11
1607419610000|2020-12-08 09:26:50|4592.1|4589.3|4592.9|4590.1|4592.9|4590.1|4592.1|4589.3|6
1607419620000|2020-12-08 09:27:00|4593.1|4590.3|4593.3|4590.5|4593.9|4591.1|4592.9|4590.1|21
1607419630000|2020-12-08 09:27:10|4593.6|4590.8|4592.9|4590.1|4593.6|4590.8|4592.9|4590.1|6
1607419640000|2020-12-08 09:27:20|4593.6|4590.8|4593.4|4590.6|4593.9|4591.1|4592.9|4590.1|14
1607419650000|2020-12-08 09:27:30|4593.6|4590.8|4593.6|4590.8|4593.6|4590.8|4592.9|4590.1|5
1607419660000|2020-12-08 09:27:40|4592.9|4590.1|4592.6|4589.8|4592.9|4590.1|4592.6|4589.8|1
1607419670000|2020-12-08 09:27:50|4592.4|4589.6|4592.6|4589.8|4592.6|4589.8|4592.1|4589.3|12
1607419680000|2020-12-08 09:28:00|4591.9|4589.1|4591.9|4589.1|4592.6|4589.8|4591.9|4589.1|6
1607419690000|2020-12-08 09:28:10|4592.4|4589.6|4592.4|4589.6|4592.6|4589.8|4591.9|4589.1|6
1607419700000|2020-12-08 09:28:20|4591.9|4589.1|4590.9|4588.1|4591.9|4589.1|4590.9|4588.1|17
1607419710000|2020-12-08 09:28:30|4590.6|4587.8|4590.6|4587.8|4590.6|4587.8|4589.9|4587.1|54
1607419720000|2020-12-08 09:28:40|4590.9|4588.1|4590.3|4587.5|4590.9|4588.1|4590.3|4587.5|8
1607419730000|2020-12-08 09:28:50|4589.9|4587.1|4588.9|4586.1|4590.1|4587.3|4588.9|4586.1|28
1607419740000|2020-12-08 09:29:00|4588.6|4585.8|4589.6|4586.8|4589.9|4587.1|4588.6|4585.8|26
1607419750000|2020-12-08 09:29:10|4589.3|4586.5|4590.6|4587.8|4590.6|4587.8|4588.9|4586.1|35
1607419760000|2020-12-08 09:29:20|4590.3|4587.5|4589.9|4587.1|4590.4|4587.6|4589.6|4586.8|6
1607419770000|2020-12-08 09:29:30|4590.3|4587.5|4589.6|4586.8|4590.6|4587.8|4589.6|4586.8|21
1607419780000|2020-12-08 09:29:40|||||||||2
1607419790000|2020-12-08 09:29:50|4589.3|4586.5|4588.6|4585.8|4589.6|4586.8|4588.6|4585.8|18
1607419800000|2020-12-08 09:30:00|4588.9|4586.1|4587.9|4585.1|4588.9|4586.1|4587.9|4585.1|58
1607419810000|2020-12-08 09:30:10|4588.6|4585.8|4588.6|4585.8|4588.9|4586.1|4588.1|4585.3|32
1607419820000|2020-12-08 09:30:20|4588.9|4586.1|4588.9|4586.1|4589.3|4586.5|4588.9|4586.1|30
1607419830000|2020-12-08 09:30:30|4588.6|4585.8|4588.9|4586.1|4588.9|4586.1|4588.6|4585.8|1
1607419840000|2020-12-08 09:30:40|4589.3|4586.5|4590.6|4587.8|4591.1|4588.3|4589.3|4586.5|36
1607419850000|2020-12-08 09:30:50|4590.9|4588.1|4590.6|4587.8|4591.6|4588.8|4590.6|4587.8|20
1607419860000|2020-12-08 09:31:00|4590.9|4588.1|4592.6|4589.8|4592.6|4589.8|4590.6|4587.8|15
1607419870000|2020-12-08 09:31:10|4592.3|4589.5|4591.6|4588.8|4592.6|4589.8|4591.3|4588.5|39
1607419880000|2020-12-08 09:31:20|4591.9|4589.1|4592.6|4589.8|4592.6|4589.8|4591.6|4588.8|9
1607419890000|2020-12-08 09:31:30|4592.9|4590.1|4591.9|4589.1|4592.9|4590.1|4591.9|4589.1|24
1607419900000|2020-12-08 09:31:40|4591.6|4588.8|4591.6|4588.8|4591.9|4589.1|4591.6|4588.8|0
1607419910000|2020-12-08 09:31:50|4591.9|4589.1|4591.6|4588.8|4591.9|4589.1|4591.6|4588.8|2
1607419920000|2020-12-08 09:32:00|4591.9|4589.1|4591.6|4588.8|4591.9|4589.1|4591.6|4588.8|3
1607419930000|2020-12-08 09:32:10|4591.3|4588.5|4591.6|4588.8|4591.6|4588.8|4590.9|4588.1|23
1607419940000|2020-12-08 09:32:20|4591.9|4589.1|4592.6|4589.8|4592.6|4589.8|4591.6|4588.8|14
1607419960000|2020-12-08 09:32:40|||||||||1
1607419970000|2020-12-08 09:32:50|4592.9|4590.1|4592.6|4589.8|4592.9|4590.1|4592.6|4589.8|3
1607419980000|2020-12-08 09:33:00|4592.9|4590.1|4593.6|4590.8|4594.3|4591.5|4592.9|4590.1|80
1607419990000|2020-12-08 09:33:10|4593.3|4590.5|4592.6|4589.8|4593.3|4590.5|4592.3|4589.5|19
1607420000000|2020-12-08 09:33:20|4592.9|4590.1|4592.6|4589.8|4592.9|4590.1|4592.3|4589.5|5
1607420010000|2020-12-08 09:33:30|4592.3|4589.5|4592.1|4589.3|4592.3|4589.5|4591.6|4588.8|12
1607420020000|2020-12-08 09:33:40|4592.3|4589.5|4591.6|4588.8|4592.3|4589.5|4591.6|4588.8|15
1607420030000|2020-12-08 09:33:50|||||||||2
1607420040000|2020-12-08 09:34:00|4592.1|4589.3|4591.6|4588.8|4592.1|4589.3|4591.6|4588.8|17
1607420050000|2020-12-08 09:34:10|||||||||4
1607420060000|2020-12-08 09:34:20|||||||||3
1607420070000|2020-12-08 09:34:30|4591.9|4589.1|4591.6|4588.8|4591.9|4589.1|4591.6|4588.8|1
1607420080000|2020-12-08 09:34:40|4591.9|4589.1|4591.6|4588.8|4592.6|4589.8|4591.6|4588.8|15
1607420100000|2020-12-08 09:35:00|4591.9|4589.1|4591.9|4589.1|4591.9|4589.1|4591.6|4588.8|5
1607420110000|2020-12-08 09:35:10|4591.6|4588.8|4591.3|4588.5|4591.6|4588.8|4591.3|4588.5|19
1607420120000|2020-12-08 09:35:20|4590.9|4588.1|4590.1|4587.3|4591.6|4588.8|4589.9|4587.1|28
1607420130000|2020-12-08 09:35:30|4590.6|4587.8|4589.9|4587.1|4590.6|4587.8|4589.9|4587.1|5
1607420140000|2020-12-08 09:35:40|4590.1|4587.3|4589.9|4587.1|4590.6|4587.8|4589.9|4587.1|5
1607420150000|2020-12-08 09:35:50|4590.3|4587.5|4590.1|4587.3|4590.9|4588.1|4590.1|4587.3|9
1607420160000|2020-12-08 09:36:00|4590.3|4587.5|4589.9|4587.1|4590.6|4587.8|4589.9|4587.1|9
1607420170000|2020-12-08 09:36:10|4589.6|4586.8|4589.6|4586.8|4589.9|4587.1|4589.6|4586.8|3
1607420180000|2020-12-08 09:36:20|4588.9|4586.1|4589.6|4586.8|4590.6|4587.8|4588.9|4586.1|26
1607420190000|2020-12-08 09:36:30|4589.3|4586.5|4589.3|4586.5|4589.6|4586.8|4589.1|4586.3|1
1607420200000|2020-12-08 09:36:40|4588.9|4586.1|4588.1|4585.3|4588.9|4586.1|4588.1|4585.3|23
1607420210000|2020-12-08 09:36:50|4588.3|4585.5|4590.6|4587.8|4590.6|4587.8|4588.3|4585.5|27
1607420220000|2020-12-08 09:37:00|4590.9|4588.1|4589.9|4587.1|4590.9|4588.1|4589.9|4587.1|7
1607420230000|2020-12-08 09:37:10|4590.3|4587.5|4590.1|4587.3|4590.6|4587.8|4590.1|4587.3|4
1607420240000|2020-12-08 09:37:20|4590.6|4587.8|4587.9|4585.1|4590.6|4587.8|4587.9|4585.1|36
1607420250000|2020-12-08 09:37:30|4588.1|4585.3|4587.9|4585.1|4588.6|4585.8|4587.9|4585.1|8
1607420260000|2020-12-08 09:37:40|4587.6|4584.8|4587.9|4585.1|4587.9|4585.1|4586.9|4584.1|14
1607420270000|2020-12-08 09:37:50|4587.6|4584.8|4586.9|4584.1|4587.9|4585.1|4586.9|4584.1|30
1607420280000|2020-12-08 09:38:00|4587.9|4585.1|4587.6|4584.8|4587.9|4585.1|4586.9|4584.1|32
1607420290000|2020-12-08 09:38:10|4587.9|4585.1|4586.9|4584.1|4587.9|4585.1|4586.6|4583.8|14
1607420300000|2020-12-08 09:38:20|4586.6|4583.8|4585.9|4583.1|4586.9|4584.1|4584.9|4582.1|87
1607420310000|2020-12-08 09:38:30|4585.6|4582.8|4585.6|4582.8|4585.9|4583.1|4584.9|4582.1|53
1607420320000|2020-12-08 09:38:40|4585.9|4583.1|4585.6|4582.8|4585.9|4583.1|4585.6|4582.8|28
1607420330000|2020-12-08 09:38:50|4585.9|4583.1|4585.6|4582.8|4585.9|4583.1|4585.3|4582.5|26
1607420340000|2020-12-08 09:39:00|4585.3|4582.5|4584.9|4582.1|4585.6|4582.8|4584.9|4582.1|18
1607420350000|2020-12-08 09:39:10|4585.4|4582.6|4583.6|4580.8|4585.9|4583.1|4582.9|4580.1|76
1607420360000|2020-12-08 09:39:20|4583.4|4580.6|4580.6|4577.8|4583.9|4581.1|4579.9|4577.1|183
1607420370000|2020-12-08 09:39:30|4579.9|4577.1|4580.6|4577.8|4580.6|4577.8|4579.9|4577.1|32
1607420380000|2020-12-08 09:39:40|4580.4|4577.6|4580.9|4578.1|4581.1|4578.3|4580.3|4577.5|24
1607420390000|2020-12-08 09:39:50|4580.6|4577.8|4582.9|4580.1|4582.9|4580.1|4580.6|4577.8|54
1607420400000|2020-12-08 09:40:00|4582.6|4579.8|4582.6|4579.8|4583.6|4580.8|4581.6|4578.8|38
1607420410000|2020-12-08 09:40:10|4582.4|4579.6|4582.9|4580.1|4582.9|4580.1|4581.9|4579.1|25
1607420420000|2020-12-08 09:40:20|4582.3|4579.5|4581.9|4579.1|4582.3|4579.5|4581.9|4579.1|15
1607420430000|2020-12-08 09:40:30|||||||||5
1607420440000|2020-12-08 09:40:40|4582.9|4580.1|4582.6|4579.8|4582.9|4580.1|4581.9|4579.1|23
1607420450000|2020-12-08 09:40:50|4582.4|4579.6|4583.6|4580.8|4583.6|4580.8|4582.4|4579.6|59
1607420460000|2020-12-08 09:41:00|4583.3|4580.5|4583.4|4580.6|4583.6|4580.8|4582.9|4580.1|12
1607420470000|2020-12-08 09:41:10|4583.3|4580.5|4583.4|4580.6|4583.6|4580.8|4582.9|4580.1|9
1607420480000|2020-12-08 09:41:20|4583.6|4580.8|4583.6|4580.8|4583.6|4580.8|4582.9|4580.1|5
1607420490000|2020-12-08 09:41:30|4583.4|4580.6|4582.6|4579.8|4583.6|4580.8|4582.6|4579.8|11
1607420500000|2020-12-08 09:41:40|4581.9|4579.1|4581.9|4579.1|4582.9|4580.1|4581.9|4579.1|18
1607420510000|2020-12-08 09:41:50|4582.3|4579.5|4581.6|4578.8|4582.6|4579.8|4581.4|4578.6|3
1607420520000|2020-12-08 09:42:00|4581.4|4578.6|4581.6|4578.8|4581.9|4579.1|4581.4|4578.6|7
1607420530000|2020-12-08 09:42:10|4581.3|4578.5|4580.6|4577.8|4581.3|4578.5|4580.6|4577.8|46
1607420540000|2020-12-08 09:42:20|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.3|4577.5|21
1607420550000|2020-12-08 09:42:30|4580.9|4578.1|4581.9|4579.1|4582.6|4579.8|4580.6|4577.8|18
1607420560000|2020-12-08 09:42:40|||||||||4
1607420570000|2020-12-08 09:42:50|4581.6|4578.8|4581.9|4579.1|4581.9|4579.1|4581.6|4578.8|2
1607420580000|2020-12-08 09:43:00|4582.6|4579.8|4582.9|4580.1|4582.9|4580.1|4582.4|4579.6|11
1607420590000|2020-12-08 09:43:10|4582.6|4579.8|4580.9|4578.1|4582.6|4579.8|4580.9|4578.1|13
1607420600000|2020-12-08 09:43:20|4580.6|4577.8|4578.9|4576.1|4580.9|4578.1|4578.6|4575.8|103
1607420610000|2020-12-08 09:43:30|4578.6|4575.8|4577.9|4575.1|4579.3|4576.5|4577.6|4574.8|22
1607420620000|2020-12-08 09:43:40|4578.6|4575.8|4577.9|4575.1|4578.6|4575.8|4577.6|4574.8|22
1607420630000|2020-12-08 09:43:50|4576.6|4573.8|4575.9|4573.1|4576.6|4573.8|4574.9|4572.1|79
1607420640000|2020-12-08 09:44:00|4575.6|4572.8|4576.1|4573.3|4576.3|4573.5|4575.3|4572.5|90
1607420650000|2020-12-08 09:44:10|4575.9|4573.1|4575.9|4573.1|4576.9|4574.1|4575.9|4573.1|46
1607420660000|2020-12-08 09:44:20|4576.3|4573.5|4578|4575.2|4578|4575.2|4575.9|4573.1|28
1607420670000|2020-12-08 09:44:30|4577.6|4574.8|4579.1|4576.3|4580|4577.2|4577.6|4574.8|30
1607420680000|2020-12-08 09:44:40|4579.3|4576.5|4579.3|4576.5|4580|4577.2|4579.3|4576.5|3
1607420690000|2020-12-08 09:44:50|4579.6|4576.8|4580.6|4577.8|4581|4578.2|4579.3|4576.5|48
1607420700000|2020-12-08 09:45:00|4580.3|4577.5|4581|4578.2|4582|4579.2|4580|4577.2|38
1607420710000|2020-12-08 09:45:10|4581.1|4578.3|4582|4579.2|4582.1|4579.3|4581|4578.2|25
1607420720000|2020-12-08 09:45:20|4582.3|4579.5|4583|4580.2|4583|4580.2|4582.3|4579.5|16
1607420730000|2020-12-08 09:45:30|4582.6|4579.8|4583.6|4580.8|4583.6|4580.8|4582.6|4579.8|24
1607420740000|2020-12-08 09:45:40|4583|4580.2|4582.6|4579.8|4583.6|4580.8|4582.6|4579.8|24
1607420750000|2020-12-08 09:45:50|4583|4580.2|4583|4580.2|4583.3|4580.5|4583|4580.2|8
1607420760000|2020-12-08 09:46:00|4582.6|4579.8|4583.6|4580.8|4584|4581.2|4582.6|4579.8|10
1607420770000|2020-12-08 09:46:10|4584|4581.2|4583.6|4580.8|4584|4581.2|4583|4580.2|26
1607420780000|2020-12-08 09:46:20|4584|4581.2|4584|4581.2|4584|4581.2|4583|4580.2|35
1607420790000|2020-12-08 09:46:30|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583|4580.2|13
1607420800000|2020-12-08 09:46:40|4583.6|4580.8|4582.1|4579.3|4584|4581.2|4582|4579.2|44
1607420810000|2020-12-08 09:46:50|4582|4579.2|4581.3|4578.5|4582|4579.2|4580|4577.2|22
1607420820000|2020-12-08 09:47:00|4581.6|4578.8|4582.1|4579.3|4582.3|4579.5|4581.6|4578.8|11
1607420830000|2020-12-08 09:47:10|4582.3|4579.5|4582.3|4579.5|4583|4580.2|4582|4579.2|11
1607420840000|2020-12-08 09:47:20|4582.1|4579.3|4580.6|4577.8|4582.1|4579.3|4580.6|4577.8|44
1607420850000|2020-12-08 09:47:30|4581|4578.2|4579.6|4576.8|4581|4578.2|4579.6|4576.8|14
1607420860000|2020-12-08 09:47:40|4579.3|4576.5|4581|4578.2|4582.6|4579.8|4579.3|4576.5|44
1607420870000|2020-12-08 09:47:50|4580.6|4577.8|4581.3|4578.5|4581.3|4578.5|4580.3|4577.5|6
1607420880000|2020-12-08 09:48:00|4581.6|4578.8|4581|4578.2|4582|4579.2|4581|4578.2|20
1607420890000|2020-12-08 09:48:10|4580.6|4577.8|4580|4577.2|4581.6|4578.8|4579.6|4576.8|138
1607420900000|2020-12-08 09:48:20|4579.6|4576.8|4580|4577.2|4580.6|4577.8|4578|4575.2|90
1607420910000|2020-12-08 09:48:30|4579|4576.2|4579|4576.2|4580|4577.2|4578.6|4575.8|49
1607420920000|2020-12-08 09:48:40|4578.6|4575.8|4579.6|4576.8|4579.6|4576.8|4578.6|4575.8|20
1607420930000|2020-12-08 09:48:50|4579|4576.2|4579.3|4576.5|4580|4577.2|4579|4576.2|6
1607420940000|2020-12-08 09:49:00|4579.1|4576.3|4578.1|4575.3|4579.1|4576.3|4577.6|4574.8|29
1607420950000|2020-12-08 09:49:10|4578|4575.2|4576.3|4573.5|4578|4575.2|4575.6|4572.8|48
1607420960000|2020-12-08 09:49:20|4576.6|4573.8|4576.6|4573.8|4577|4574.2|4576.3|4573.5|10
1607420970000|2020-12-08 09:49:30|4577|4574.2|4576.3|4573.5|4577|4574.2|4576|4573.2|19
1607420980000|2020-12-08 09:49:40|4576.6|4573.8|4576.3|4573.5|4576.6|4573.8|4576.3|4573.5|5
1607420990000|2020-12-08 09:49:50|4576|4573.2|4576.3|4573.5|4576.6|4573.8|4575.6|4572.8|21
1607421000000|2020-12-08 09:50:00|4576.6|4573.8|4575.6|4572.8|4576.6|4573.8|4575.6|4572.8|33
1607421010000|2020-12-08 09:50:10|4575.8|4573|4574|4571.2|4576.3|4573.5|4574|4571.2|96
1607421020000|2020-12-08 09:50:20|4573.6|4570.8|4574.6|4571.8|4575|4572.2|4573.6|4570.8|41
1607421030000|2020-12-08 09:50:30|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574|4571.2|30
1607421040000|2020-12-08 09:50:40|4574.5|4571.7|4575|4572.2|4575|4572.2|4574|4571.2|14
1607421050000|2020-12-08 09:50:50|4575.3|4572.5|4575.6|4572.8|4576|4573.2|4575|4572.2|14
1607421060000|2020-12-08 09:51:00|4575.3|4572.5|4576.6|4573.8|4576.6|4573.8|4575.3|4572.5|16
1607421070000|2020-12-08 09:51:10|4576.3|4573.5|4575|4572.2|4576.3|4573.5|4575|4572.2|9
1607421080000|2020-12-08 09:51:20|4574.6|4571.8|4574.6|4571.8|4575|4572.2|4574|4571.2|11
1607421090000|2020-12-08 09:51:30|4575|4572.2|4575|4572.2|4575.3|4572.5|4574.6|4571.8|9
1607421100000|2020-12-08 09:51:40|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|5
1607421110000|2020-12-08 09:51:50|4575|4572.2|4575.3|4572.5|4575.3|4572.5|4574.6|4571.8|8
1607421120000|2020-12-08 09:52:00|4575|4572.2|4575|4572.2|4575|4572.2|4574.6|4571.8|2
1607421130000|2020-12-08 09:52:10|4574.6|4571.8|4575|4572.2|4576|4573.2|4574.6|4571.8|24
1607421140000|2020-12-08 09:52:20|4575.1|4572.3|4574.6|4571.8|4575.3|4572.5|4574.6|4571.8|10
1607421150000|2020-12-08 09:52:30|4575|4572.2|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|6
1607421160000|2020-12-08 09:52:40|4575.3|4572.5|4576.6|4573.8|4577|4574.2|4575.3|4572.5|43
1607421170000|2020-12-08 09:52:50|4576.1|4573.3|4573.6|4570.8|4576.6|4573.8|4573.6|4570.8|159
1607421180000|2020-12-08 09:53:00|4573.3|4570.5|4573.1|4570.3|4574|4571.2|4572.3|4569.5|24
1607421190000|2020-12-08 09:53:10|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4572.3|4569.5|6
1607421200000|2020-12-08 09:53:20|4572.3|4569.5|4573.5|4570.7|4573.6|4570.8|4572.1|4569.3|45
1607421210000|2020-12-08 09:53:30|4573.1|4570.3|4572|4569.2|4573.5|4570.7|4571.6|4568.8|47
1607421220000|2020-12-08 09:53:40|4572.3|4569.5|4573.6|4570.8|4574|4571.2|4572.3|4569.5|22
1607421230000|2020-12-08 09:53:50|4573.5|4570.7|4572.6|4569.8|4573.6|4570.8|4572.6|4569.8|11
1607421240000|2020-12-08 09:54:00|4573|4570.2|4573|4570.2|4573.1|4570.3|4572.6|4569.8|58
1607421250000|2020-12-08 09:54:10|4572.6|4569.8|4573.5|4570.7|4573.6|4570.8|4572.6|4569.8|14
1607421260000|2020-12-08 09:54:20|4573.6|4570.8|4573.5|4570.7|4573.6|4570.8|4573|4570.2|7
1607421270000|2020-12-08 09:54:30|4573.6|4570.8|4573.6|4570.8|4574|4571.2|4573.6|4570.8|6
1607421280000|2020-12-08 09:54:40|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.6|4570.8|2
1607421290000|2020-12-08 09:54:50|4574|4571.2|4573.6|4570.8|4574.3|4571.5|4573.3|4570.5|18
1607421300000|2020-12-08 09:55:00|4573.3|4570.5|4572.5|4569.7|4573.6|4570.8|4572|4569.2|36
1607421310000|2020-12-08 09:55:10|4572.3|4569.5|4573.6|4570.8|4573.6|4570.8|4571.6|4568.8|3
1607421320000|2020-12-08 09:55:20|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.3|4570.5|8
1607421330000|2020-12-08 09:55:30|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.6|4570.8|1
1607421340000|2020-12-08 09:55:40|4573.3|4570.5|4573.6|4570.8|4574|4571.2|4573.3|4570.5|2
1607421350000|2020-12-08 09:55:50|4574.3|4571.5|4573.6|4570.8|4574.6|4571.8|4573.6|4570.8|28
1607421360000|2020-12-08 09:56:00|4573.3|4570.5|4573.3|4570.5|4573.3|4570.5|4573.3|4570.5|5
1607421370000|2020-12-08 09:56:10|4573.6|4570.8|4573.6|4570.8|4574|4571.2|4573.6|4570.8|5
1607421380000|2020-12-08 09:56:20|4573.3|4570.5|4574|4571.2|4574|4571.2|4573.3|4570.5|7
1607421390000|2020-12-08 09:56:30|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|14
1607421400000|2020-12-08 09:56:40|4574.3|4571.5|4574.3|4571.5|4574.6|4571.8|4574.3|4571.5|5
1607421410000|2020-12-08 09:56:50|4575|4572.2|4575.3|4572.5|4575.6|4572.8|4575|4572.2|33
1607421420000|2020-12-08 09:57:00|4575|4572.2|4574|4571.2|4575|4572.2|4574|4571.2|21
1607421430000|2020-12-08 09:57:10|4574.1|4571.3|4574|4571.2|4574.6|4571.8|4574|4571.2|16
1607421440000|2020-12-08 09:57:20|4574.1|4571.3|4574.6|4571.8|4574.6|4571.8|4574|4571.2|20
1607421450000|2020-12-08 09:57:30|4574.3|4571.5|4574|4571.2|4574.3|4571.5|4574|4571.2|11
1607421460000|2020-12-08 09:57:40|4573.3|4570.5|4573.3|4570.5|4574|4571.2|4573.3|4570.5|3
1607421470000|2020-12-08 09:57:50|4573.1|4570.3|4573.3|4570.5|4574|4571.2|4573|4570.2|13
1607421480000|2020-12-08 09:58:00|4573.1|4570.3|4574|4571.2|4574|4571.2|4573|4570.2|8
1607421490000|2020-12-08 09:58:10|4574.3|4571.5|4575|4572.2|4575|4572.2|4574.1|4571.3|6
1607421500000|2020-12-08 09:58:20|4574.3|4571.5|4573.6|4570.8|4574.3|4571.5|4573.6|4570.8|3
1607421510000|2020-12-08 09:58:30|4574|4571.2|4573.6|4570.8|4574.1|4571.3|4573.1|4570.3|18
1607421520000|2020-12-08 09:58:40|4573.3|4570.5|4572.6|4569.8|4573.3|4570.5|4572.3|4569.5|23
1607421530000|2020-12-08 09:58:50|4573|4570.2|4573.1|4570.3|4573.3|4570.5|4572.6|4569.8|10
1607421540000|2020-12-08 09:59:00|4573|4570.2|4572.6|4569.8|4573.5|4570.7|4572.6|4569.8|5
1607421550000|2020-12-08 09:59:10|4573|4570.2|4573.3|4570.5|4573.3|4570.5|4573|4570.2|3
1607421560000|2020-12-08 09:59:20|4573|4570.2|4572.6|4569.8|4573|4570.2|4572.6|4569.8|2
1607421570000|2020-12-08 09:59:30|4572.8|4570|4573|4570.2|4573.1|4570.3|4572.6|4569.8|2
1607421580000|2020-12-08 09:59:40|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|0
1607421590000|2020-12-08 09:59:50|4573|4570.2|4573|4570.2|4573.6|4570.8|4573|4570.2|6
1607421600000|2020-12-08 10:00:00|4572.6|4569.8|4571.6|4568.8|4572.6|4569.8|4571.6|4568.8|18
1607421610000|2020-12-08 10:00:10|||||||||2
1607421620000|2020-12-08 10:00:20|4572|4569.2|4571.6|4568.8|4572|4569.2|4571.6|4568.8|11
1607421630000|2020-12-08 10:00:30|4571.3|4568.5|4571.3|4568.5|4572.3|4569.5|4571|4568.2|36
1607421640000|2020-12-08 10:00:40|4571.6|4568.8|4571.3|4568.5|4571.6|4568.8|4571|4568.2|19
1607421650000|2020-12-08 10:00:50|4571.1|4568.3|4571.1|4568.3|4571.3|4568.5|4571|4568.2|8
1607421660000|2020-12-08 10:01:00|4571|4568.2|4572|4569.2|4572|4569.2|4571|4568.2|39
1607421670000|2020-12-08 10:01:10|4572.1|4569.3|4572|4569.2|4572.3|4569.5|4572|4569.2|7
1607421680000|2020-12-08 10:01:20|4571.6|4568.8|4571.3|4568.5|4571.6|4568.8|4571.3|4568.5|4
1607421690000|2020-12-08 10:01:30|4571.6|4568.8|4572.3|4569.5|4572.3|4569.5|4571.6|4568.8|6
1607421700000|2020-12-08 10:01:40|||||||||2
1607421710000|2020-12-08 10:01:50|4572|4569.2|4571.3|4568.5|4572|4569.2|4571.3|4568.5|5
1607421720000|2020-12-08 10:02:00|4571.6|4568.8|4571.3|4568.5|4572|4569.2|4570.6|4567.8|36
1607421730000|2020-12-08 10:02:10|4571.1|4568.3|4570|4567.2|4571.1|4568.3|4569.6|4566.8|32
1607421740000|2020-12-08 10:02:20|4569.6|4566.8|4569.3|4566.5|4570.3|4567.5|4569|4566.2|43
1607421750000|2020-12-08 10:02:30|4569.1|4566.3|4568.3|4565.5|4569.3|4566.5|4568.3|4565.5|27
1607421760000|2020-12-08 10:02:40|4568|4565.2|4568.3|4565.5|4568.3|4565.5|4568|4565.2|44
1607421770000|2020-12-08 10:02:50|4568|4565.2|4568.1|4565.3|4568.3|4565.5|4567.3|4564.5|25
1607421780000|2020-12-08 10:03:00|4568.3|4565.5|4568.1|4565.3|4568.3|4565.5|4567.1|4564.3|18
1607421790000|2020-12-08 10:03:10|4568.3|4565.5|4569.3|4566.5|4569.3|4566.5|4568.3|4565.5|14
1607421800000|2020-12-08 10:03:20|4569|4566.2|4569.3|4566.5|4569.3|4566.5|4568.6|4565.8|4
1607421810000|2020-12-08 10:03:30|4569.6|4566.8|4569.6|4566.8|4570|4567.2|4569.3|4566.5|10
1607421820000|2020-12-08 10:03:40|4570|4567.2|4570|4567.2|4570|4567.2|4569.6|4566.8|1
1607421830000|2020-12-08 10:03:50|4569.6|4566.8|4572|4569.2|4572|4569.2|4569.6|4566.8|30
1607421840000|2020-12-08 10:04:00|4571.6|4568.8|4572|4569.2|4572.3|4569.5|4571.6|4568.8|16
1607421850000|2020-12-08 10:04:10|4572.1|4569.3|4574|4571.2|4574|4571.2|4572.1|4569.3|15
1607421860000|2020-12-08 10:04:20|4574.3|4571.5|4574|4571.2|4575|4572.2|4574|4571.2|29
1607421870000|2020-12-08 10:04:30|4573.6|4570.8|4574.6|4571.8|4575|4572.2|4573.6|4570.8|23
1607421880000|2020-12-08 10:04:40|4575|4572.2|4573.3|4570.5|4575|4572.2|4573.3|4570.5|36
1607421890000|2020-12-08 10:04:50|4573.6|4570.8|4573.3|4570.5|4574|4571.2|4573|4570.2|15
1607421900000|2020-12-08 10:05:00|4573.6|4570.8|4575.3|4572.5|4575.3|4572.5|4573.6|4570.8|21
1607421910000|2020-12-08 10:05:10|4575.6|4572.8|4574.6|4571.8|4575.6|4572.8|4574.3|4571.5|19
1607421920000|2020-12-08 10:05:20|4574.3|4571.5|4571|4568.2|4574.3|4571.5|4571|4568.2|255
1607421930000|2020-12-08 10:05:30|4571.3|4568.5|4571|4568.2|4571.6|4568.8|4570.1|4567.3|234
1607421940000|2020-12-08 10:05:40|4570.6|4567.8|4571|4568.2|4571|4568.2|4570|4567.2|8
1607421950000|2020-12-08 10:05:50|4570.6|4567.8|4569|4566.2|4570.6|4567.8|4569|4566.2|34
1607421960000|2020-12-08 10:06:00|4568.6|4565.8|4568|4565.2|4569|4566.2|4567|4564.2|110
1607421970000|2020-12-08 10:06:10|4568.3|4565.5|4568.1|4565.3|4568.6|4565.8|4568|4565.2|28
1607421980000|2020-12-08 10:06:20|4568.3|4565.5|4570.6|4567.8|4570.6|4567.8|4568|4565.2|17
1607421990000|2020-12-08 10:06:30|4571|4568.2|4571|4568.2|4571.6|4568.8|4571|4568.2|15
1607422000000|2020-12-08 10:06:40|4571.1|4568.3|4572|4569.2|4573|4570.2|4571|4568.2|982
1607422010000|2020-12-08 10:06:50|4572.3|4569.5|4574|4571.2|4574|4571.2|4572.3|4569.5|24
1607422020000|2020-12-08 10:07:00|4573.6|4570.8|4573|4570.2|4573.6|4570.8|4573|4570.2|18
1607422030000|2020-12-08 10:07:10|4573.3|4570.5|4574|4571.2|4574.3|4571.5|4573.3|4570.5|19
1607422040000|2020-12-08 10:07:20|4573.5|4570.7|4574.3|4571.5|4574.3|4571.5|4573.5|4570.7|12
1607422050000|2020-12-08 10:07:30|4574.6|4571.8|4575|4572.2|4576|4573.2|4574.6|4571.8|23
1607422060000|2020-12-08 10:07:40|4575.6|4572.8|4576|4573.2|4576|4573.2|4575.6|4572.8|11
1607422070000|2020-12-08 10:07:50|4576.3|4573.5|4575|4572.2|4576.3|4573.5|4575|4572.2|18
1607422080000|2020-12-08 10:08:00|||||||||7
1607422090000|2020-12-08 10:08:10|4575.3|4572.5|4575|4572.2|4575.3|4572.5|4575|4572.2|3
1607422100000|2020-12-08 10:08:20|4574.3|4571.5|4575|4572.2|4575|4572.2|4574.3|4571.5|13
1607422110000|2020-12-08 10:08:30|4575.6|4572.8|4576|4573.2|4576|4573.2|4575.6|4572.8|14
1607422120000|2020-12-08 10:08:40|4575|4572.2|4574|4571.2|4575|4572.2|4574|4571.2|39
1607422130000|2020-12-08 10:08:50|||||||||1
1607422140000|2020-12-08 10:09:00|4575|4572.2|4574|4571.2|4575|4572.2|4574|4571.2|20
1607422150000|2020-12-08 10:09:10|4574.5|4571.7|4574.5|4571.7|4574.5|4571.7|4574.3|4571.5|5
1607422160000|2020-12-08 10:09:20|4574.6|4571.8|4575|4572.2|4575|4572.2|4574.5|4571.7|4
1607422170000|2020-12-08 10:09:30|||||||||8
1607422180000|2020-12-08 10:09:40|4575.3|4572.5|4574.5|4571.7|4576.3|4573.5|4574.3|4571.5|43
1607422190000|2020-12-08 10:09:50|4574.3|4571.5|4573.3|4570.5|4574.3|4571.5|4573|4570.2|24
1607422200000|2020-12-08 10:10:00|4574|4571.2|4574|4571.2|4574|4571.2|4573|4570.2|8
1607422210000|2020-12-08 10:10:10|4574.5|4571.7|4574|4571.2|4575|4572.2|4574|4571.2|3
1607422220000|2020-12-08 10:10:20|4574.6|4571.8|4575|4572.2|4575|4572.2|4574.6|4571.8|8
1607422230000|2020-12-08 10:10:30|4576|4573.2|4578|4575.2|4579|4576.2|4576|4573.2|309
1607422240000|2020-12-08 10:10:40|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4576.3|4573.5|69
1607422250000|2020-12-08 10:10:50|4577.3|4574.5|4577|4574.2|4577.3|4574.5|4577|4574.2|7
1607422260000|2020-12-08 10:11:00|4577.1|4574.3|4576.1|4573.3|4577.3|4574.5|4576|4573.2|22
1607422270000|2020-12-08 10:11:10|4576|4573.2|4575.6|4572.8|4576.3|4573.5|4575.3|4572.5|8
1607422280000|2020-12-08 10:11:20|4576.3|4573.5|4576.1|4573.3|4576.3|4573.5|4575.6|4572.8|14
1607422290000|2020-12-08 10:11:30|4576.3|4573.5|4575.1|4572.3|4576.6|4573.8|4575.1|4572.3|15
1607422300000|2020-12-08 10:11:40|4575.3|4572.5|4575.3|4572.5|4576.3|4573.5|4575.1|4572.3|4
1607422310000|2020-12-08 10:11:50|4575.1|4572.3|4575.1|4572.3|4575.3|4572.5|4575.1|4572.3|6
1607422320000|2020-12-08 10:12:00|4575.3|4572.5|4575.3|4572.5|4575.6|4572.8|4575.1|4572.3|8
1607422330000|2020-12-08 10:12:10|4575.6|4572.8|4575.6|4572.8|4576|4573.2|4575.3|4572.5|6
1607422340000|2020-12-08 10:12:20|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|3
1607422350000|2020-12-08 10:12:30|4575.6|4572.8|4575.3|4572.5|4576.3|4573.5|4575.3|4572.5|9
1607422360000|2020-12-08 10:12:40|4575.6|4572.8|4574.1|4571.3|4575.6|4572.8|4574|4571.2|37
1607422370000|2020-12-08 10:12:50|4574.3|4571.5|4574.6|4571.8|4575|4572.2|4574.1|4571.3|4
1607422380000|2020-12-08 10:13:00|4575.1|4572.3|4575.3|4572.5|4575.3|4572.5|4574.8|4572|10
1607422390000|2020-12-08 10:13:10|||||||||2
1607422400000|2020-12-08 10:13:20|4575.1|4572.3|4574.6|4571.8|4575.3|4572.5|4574.3|4571.5|6
1607422410000|2020-12-08 10:13:30|4575.1|4572.3|4574.6|4571.8|4575.1|4572.3|4574.3|4571.5|8
1607422430000|2020-12-08 10:13:50|4574.3|4571.5|4574.1|4571.3|4574.3|4571.5|4574|4571.2|3
1607422440000|2020-12-08 10:14:00|4574|4571.2|4574.3|4571.5|4574.3|4571.5|4574|4571.2|5
1607422450000|2020-12-08 10:14:10|4574.6|4571.8|4574.3|4571.5|4575.1|4572.3|4574.3|4571.5|7
1607422460000|2020-12-08 10:14:20|4574.6|4571.8|4574.3|4571.5|4574.6|4571.8|4574.3|4571.5|6
1607422470000|2020-12-08 10:14:30|4574.1|4571.3|4574.3|4571.5|4574.6|4571.8|4574|4571.2|2
1607422480000|2020-12-08 10:14:40|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|7
1607422490000|2020-12-08 10:14:50|4573.1|4570.3|4571.6|4568.8|4573.1|4570.3|4571|4568.2|206
1607422500000|2020-12-08 10:15:00|4571.3|4568.5|4569.6|4566.8|4571.3|4568.5|4569.3|4566.5|31
1607422510000|2020-12-08 10:15:10|4570|4567.2|4570.6|4567.8|4571.3|4568.5|4569.6|4566.8|31
1607422520000|2020-12-08 10:15:20|4571|4568.2|4571.3|4568.5|4571.3|4568.5|4570.6|4567.8|6
1607422530000|2020-12-08 10:15:30|4571|4568.2|4573|4570.2|4573|4570.2|4570.6|4567.8|12
1607422540000|2020-12-08 10:15:40|4573.1|4570.3|4573.6|4570.8|4574.3|4571.5|4572.6|4569.8|19
1607422550000|2020-12-08 10:15:50|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.3|4570.5|5
1607422560000|2020-12-08 10:16:00|4573.3|4570.5|4571.3|4568.5|4573.3|4570.5|4571.3|4568.5|11
1607422570000|2020-12-08 10:16:10|4571.6|4568.8|4573|4570.2|4573.3|4570.5|4571.6|4568.8|13
1607422580000|2020-12-08 10:16:20|4573.1|4570.3|4573.3|4570.5|4573.6|4570.8|4573.1|4570.3|0
1607422590000|2020-12-08 10:16:30|4573|4570.2|4573.3|4570.5|4573.6|4570.8|4572.6|4569.8|10
1607422600000|2020-12-08 10:16:40|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573.3|4570.5|3
1607422610000|2020-12-08 10:16:50|4573.6|4570.8|4574.3|4571.5|4574.3|4571.5|4573.6|4570.8|4
1607422620000|2020-12-08 10:17:00|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|20
1607422630000|2020-12-08 10:17:10|4575.3|4572.5|4573.6|4570.8|4575.3|4572.5|4573.6|4570.8|16
1607422640000|2020-12-08 10:17:20|4574|4571.2|4573.6|4570.8|4574.3|4571.5|4573.6|4570.8|17
1607422650000|2020-12-08 10:17:30|4574|4571.2|4573.6|4570.8|4574.3|4571.5|4573.6|4570.8|7
1607422660000|2020-12-08 10:17:40|4573.1|4570.3|4574.3|4571.5|4574.3|4571.5|4572.6|4569.8|17
1607422670000|2020-12-08 10:17:50|4574.1|4571.3|4573.6|4570.8|4574.1|4571.3|4573.6|4570.8|7
1607422680000|2020-12-08 10:18:00|4573.3|4570.5|4574.3|4571.5|4574.3|4571.5|4573.3|4570.5|7
1607422690000|2020-12-08 10:18:10|4574.6|4571.8|4575.3|4572.5|4575.3|4572.5|4574.6|4571.8|5
1607422700000|2020-12-08 10:18:20|4575.6|4572.8|4576.3|4573.5|4576.6|4573.8|4575.6|4572.8|17
1607422710000|2020-12-08 10:18:30|4576.1|4573.3|4576.1|4573.3|4576.3|4573.5|4575.6|4572.8|11
1607422720000|2020-12-08 10:18:40|4576.3|4573.5|4574.6|4571.8|4576.3|4573.5|4574.6|4571.8|46
1607422730000|2020-12-08 10:18:50|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|4
1607422740000|2020-12-08 10:19:00|4574.3|4571.5|4574.1|4571.3|4574.3|4571.5|4574|4571.2|6
1607422750000|2020-12-08 10:19:10|4574|4571.2|4573.6|4570.8|4574.6|4571.3|4573|4570.2|38
1607422760000|2020-12-08 10:19:20|4573.3|4570.5|4572.3|4569.5|4573.6|4570.8|4572.3|4569.5|13
1607422770000|2020-12-08 10:19:30|4572.6|4569.8|4573|4570.2|4573.3|4570.5|4572.6|4569.8|8
1607422780000|2020-12-08 10:19:40|4573.1|4570.3|4573.3|4570.5|4573.3|4570.5|4573|4570.2|1
1607422790000|2020-12-08 10:19:50|4574|4571.2|4574.1|4571.3|4574.3|4571.5|4573.6|4570.8|16
1607422800000|2020-12-08 10:20:00|4574.3|4571.5|4574.6|4571.8|4575.3|4572.5|4574.3|4571.5|7
1607422810000|2020-12-08 10:20:10|4574|4571.2|4574.3|4571.5|4575|4572.2|4573.6|4570.8|41
1607422820000|2020-12-08 10:20:20|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573|4570.2|36
1607422830000|2020-12-08 10:20:30|4573.1|4570.3|4571.6|4568.8|4573.1|4570.3|4571.6|4568.8|18
1607422840000|2020-12-08 10:20:40|4572|4569.2|4573|4570.2|4573.1|4570.3|4572|4569.2|20
1607422850000|2020-12-08 10:20:50|4573.1|4570.3|4574|4571.2|4574|4571.2|4573|4570.2|7
1607422860000|2020-12-08 10:21:00|4573.6|4570.8|4572|4569.2|4574|4571.2|4571|4568.2|58
1607422870000|2020-12-08 10:21:10|4572.3|4569.5|4571.6|4568.8|4572.3|4569.5|4571.6|4568.8|3
1607422880000|2020-12-08 10:21:20|4572|4569.2|4572.1|4569.3|4572.3|4569.5|4571.6|4568.8|6
1607422890000|2020-12-08 10:21:30|4572.3|4569.5|4572|4569.2|4572.3|4569.5|4571.6|4568.8|1
1607422900000|2020-12-08 10:21:40|4571.6|4568.8|4573|4570.2|4573|4570.2|4571.6|4568.8|2
1607422910000|2020-12-08 10:21:50|4572.6|4569.8|4572.6|4569.8|4573|4570.2|4572.6|4569.8|3
1607422920000|2020-12-08 10:22:00|4573|4570.2|4572.1|4569.3|4573|4570.2|4571.6|4568.8|13
1607422930000|2020-12-08 10:22:10|4572.3|4569.5|4572.6|4569.8|4573|4570.2|4572|4569.2|3
1607422940000|2020-12-08 10:22:20|4573|4570.2|4573|4570.2|4573|4570.2|4572.6|4569.8|2
1607422950000|2020-12-08 10:22:30|4573.3|4570.5|4574|4571.2|4574|4571.2|4573.3|4570.5|10
1607422960000|2020-12-08 10:22:40|||||||||1
1607422970000|2020-12-08 10:22:50|4574.3|4571.5|4574.3|4571.5|4574.6|4571.8|4574.1|4571.3|13
1607422980000|2020-12-08 10:23:00|4574.1|4571.3|4574.3|4571.5|4574.3|4571.5|4574.1|4571.3|5
1607422990000|2020-12-08 10:23:10|4574.1|4571.3|4574.6|4571.8|4574.6|4571.8|4574.1|4571.3|2
1607423000000|2020-12-08 10:23:20|4575|4572.2|4572.1|4569.3|4575|4572.2|4571.6|4568.8|76
1607423010000|2020-12-08 10:23:30|4572.3|4569.5|4572.6|4569.8|4573|4570.2|4572.1|4569.3|12
1607423020000|2020-12-08 10:23:40|4573|4570.2|4573|4570.2|4573|4570.2|4572.6|4569.8|6
1607423030000|2020-12-08 10:23:50|4572.6|4569.8|4573.3|4570.5|4573.6|4570.8|4572|4569.2|25
1607423040000|2020-12-08 10:24:00|4573.1|4570.3|4574|4571.2|4574|4571.2|4573.1|4570.3|4
1607423050000|2020-12-08 10:24:10|4573.6|4570.8|4573|4570.2|4573.6|4570.8|4573|4570.2|12
1607423060000|2020-12-08 10:24:20|4573.1|4570.3|4573.6|4570.8|4574|4571.2|4573|4570.2|4
1607423070000|2020-12-08 10:24:30|4574|4571.2|4574|4571.2|4574|4571.2|4573.6|4570.8|1
1607423080000|2020-12-08 10:24:40|4573.6|4570.8|4573.3|4570.5|4573.6|4570.8|4573|4570.2|4
1607423090000|2020-12-08 10:24:50|4573|4570.2|4573.1|4570.3|4573.1|4570.3|4573|4570.2|1
1607423100000|2020-12-08 10:25:00|4573|4570.2|4573|4570.2|4573.3|4570.5|4572.6|4569.8|3
1607423110000|2020-12-08 10:25:10|4572.6|4569.8|4574|4571.2|4574|4571.2|4572.6|4569.8|7
1607423120000|2020-12-08 10:25:20|4573.6|4570.8|4576.5|4573.7|4577|4574.2|4573.6|4570.8|33
1607423130000|2020-12-08 10:25:30|4576.6|4573.8|4577.3|4574.5|4578|4575.2|4576.3|4573.5|46
1607423140000|2020-12-08 10:25:40|4577.1|4574.3|4578|4575.2|4578|4575.2|4576.6|4573.8|20
1607423150000|2020-12-08 10:25:50|4578.1|4575.3|4580|4577.2|4580.6|4577.8|4578|4575.2|63
1607423160000|2020-12-08 10:26:00|4580.1|4577.3|4581.1|4578.3|4582.3|4579.5|4580|4577.2|111
1607423170000|2020-12-08 10:26:10|4581|4578.2|4581.1|4578.3|4581.6|4578.8|4581|4578.2|30
1607423180000|2020-12-08 10:26:20|4581|4578.2|4579.3|4576.5|4581.6|4578.8|4579.3|4576.5|34
1607423190000|2020-12-08 10:26:30|4580.3|4577.5|4581.3|4578.5|4581.3|4578.5|4580.3|4577.5|39
1607423200000|2020-12-08 10:26:40|4581.1|4578.3|4580.3|4577.5|4581.3|4578.5|4580.3|4577.5|14
1607423210000|2020-12-08 10:26:50|4580.1|4577.3|4578.6|4575.8|4580.1|4577.3|4578.6|4575.8|27
1607423220000|2020-12-08 10:27:00|4579|4576.2|4578.3|4575.5|4580.3|4577.5|4578.3|4575.5|31
1607423230000|2020-12-08 10:27:10|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|9
1607423240000|2020-12-08 10:27:20|4579.1|4576.3|4578.3|4575.5|4579.1|4576.3|4578|4575.2|27
1607423250000|2020-12-08 10:27:30|4578.1|4575.3|4577.3|4574.5|4578.3|4575.5|4577.1|4574.3|11
1607423260000|2020-12-08 10:27:40|4577|4574.2|4577|4574.2|4577|4574.2|4575.6|4572.8|22
1607423270000|2020-12-08 10:27:50|4577.3|4574.5|4576.6|4573.8|4577.3|4574.5|4576.1|4573.3|16
1607423280000|2020-12-08 10:28:00|4576.3|4573.5|4575.6|4572.8|4576.3|4573.5|4575.6|4572.8|19
1607423290000|2020-12-08 10:28:10|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|4575.3|4572.5|8
1607423300000|2020-12-08 10:28:20|4575.1|4572.3|4574.3|4571.5|4575.3|4572.5|4574.3|4571.5|20
1607423310000|2020-12-08 10:28:30|4574.1|4571.3|4574.1|4571.3|4574.3|4571.5|4573.6|4570.8|4
1607423320000|2020-12-08 10:28:40|4574.3|4571.5|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|3
1607423330000|2020-12-08 10:28:50|4574.3|4571.5|4574.3|4571.5|4574.3|4571.5|4574|4571.2|16
1607423340000|2020-12-08 10:29:00|4574.6|4571.8|4574.3|4571.5|4574.6|4571.8|4574|4571.2|14
1607423350000|2020-12-08 10:29:10|4574.6|4571.8|4575.3|4572.5|4575.3|4572.5|4574.3|4571.5|7
1607423360000|2020-12-08 10:29:20|4575.1|4572.3|4575|4572.2|4575.3|4572.5|4574.6|4571.8|12
1607423370000|2020-12-08 10:29:30|4574.6|4571.8|4575.1|4572.3|4575.3|4572.5|4574.6|4571.8|4
1607423380000|2020-12-08 10:29:40|4575|4572.2|4575.3|4572.5|4575.3|4572.5|4575|4572.2|10
1607423390000|2020-12-08 10:29:50|4575.1|4572.3|4575.3|4572.5|4575.3|4572.5|4575|4572.2|8
1607423400000|2020-12-08 10:30:00|4575.1|4572.3|4573.6|4570.8|4575.6|4572.8|4573.6|4570.8|21
1607423410000|2020-12-08 10:30:10|4573.3|4570.5|4574|4571.2|4574|4571.2|4573.3|4570.5|3
1607423420000|2020-12-08 10:30:20|4574.1|4571.3|4575.3|4572.5|4575.3|4572.5|4574.1|4571.3|8
1607423430000|2020-12-08 10:30:30|4575.1|4572.3|4574.1|4571.3|4575.1|4572.3|4574.1|4571.3|8
1607423440000|2020-12-08 10:30:40|4574|4571.2|4572|4569.2|4574|4571.2|4571.3|4568.5|37
1607423450000|2020-12-08 10:30:50|4572.1|4569.3|4571.3|4568.5|4572.3|4569.5|4571.3|4568.5|5
1607423460000|2020-12-08 10:31:00|4571.1|4568.3|4571.6|4568.8|4572|4569.2|4570.6|4567.8|26
1607423470000|2020-12-08 10:31:10|4572|4569.2|4571.6|4568.8|4572.1|4569.3|4571.6|4568.8|7
1607423480000|2020-12-08 10:31:20|4572|4569.2|4574.3|4571.5|4574.3|4571.5|4572|4569.2|37
1607423490000|2020-12-08 10:31:30|4574.6|4571.8|4573.3|4570.5|4575|4572.2|4573.3|4570.5|10
1607423500000|2020-12-08 10:31:40|4574|4571.2|4574|4571.2|4574.3|4571.5|4573.3|4570.5|4
1607423510000|2020-12-08 10:31:50|4574.3|4571.5|4574.3|4571.5|4574.3|4571.5|4574.3|4571.5|4
1607423520000|2020-12-08 10:32:00|4575|4572.2|4573.6|4570.8|4575.1|4572.3|4573.3|4570.5|22
1607423530000|2020-12-08 10:32:10|4573.3|4570.5|4573.6|4570.8|4573.6|4570.8|4573.3|4570.5|6
1607423540000|2020-12-08 10:32:20|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.6|4570.8|1
1607423550000|2020-12-08 10:32:30|||||||||3
1607423560000|2020-12-08 10:32:40|4573.3|4570.5|4571.6|4568.8|4573.3|4570.5|4571.6|4568.8|9
1607423570000|2020-12-08 10:32:50|4571.5|4568.7|4571.6|4568.8|4572|4569.2|4571|4568.2|13
1607423580000|2020-12-08 10:33:00|4572|4569.2|4571.6|4568.8|4572.1|4569.3|4571.6|4568.8|11
1607423590000|2020-12-08 10:33:10|4572|4569.2|4571.6|4568.8|4572|4569.2|4571.6|4568.8|0
1607423600000|2020-12-08 10:33:20|4571.3|4568.5|4573.3|4570.5|4574|4571.2|4571.3|4568.5|20
1607423610000|2020-12-08 10:33:30|4573|4570.2|4572|4569.2|4573|4570.2|4571.6|4568.8|14
1607423620000|2020-12-08 10:33:40|4571.6|4568.8|4571.3|4568.5|4572|4569.2|4571.3|4568.5|1
1607423630000|2020-12-08 10:33:50|4571.6|4568.8|4571.3|4568.5|4571.6|4568.8|4571|4568.2|12
1607423640000|2020-12-08 10:34:00|4571|4568.2|4571|4568.2|4571.3|4568.5|4571|4568.2|7
1607423650000|2020-12-08 10:34:10|4571.3|4568.5|4572|4569.2|4572|4569.2|4571.3|4568.5|4
1607423660000|2020-12-08 10:34:20|4571.6|4568.8|4571.3|4568.5|4572|4569.2|4571|4568.2|69
1607423670000|2020-12-08 10:34:30|4571.6|4568.8|4571.6|4568.8|4572|4569.2|4571.6|4568.8|5
1607423680000|2020-12-08 10:34:40|4571.3|4568.5|4571.3|4568.5|4571.3|4568.5|4571|4568.2|49
1607423690000|2020-12-08 10:34:50|4571.1|4568.3|4570.3|4567.5|4571.3|4568.5|4570.3|4567.5|7
1607423700000|2020-12-08 10:35:00|4570|4567.2|4569.6|4566.8|4570.3|4567.5|4569.6|4566.8|9
1607423710000|2020-12-08 10:35:10|4570|4567.2|4568|4565.2|4570|4567.2|4568|4565.2|37
1607423720000|2020-12-08 10:35:20|4567.6|4564.8|4568|4565.2|4569|4566.2|4567.6|4564.8|52
1607423730000|2020-12-08 10:35:30|4567.6|4564.8|4567|4564.2|4568|4565.2|4567|4564.2|37
1607423740000|2020-12-08 10:35:40|4567.1|4564.3|4567.1|4564.3|4567.3|4564.5|4567|4564.2|21
1607423750000|2020-12-08 10:35:50|4567.3|4564.5|4567.3|4564.5|4567.3|4564.5|4567|4564.2|3
1607423760000|2020-12-08 10:36:00|4568|4565.2|4567.6|4564.8|4568|4565.2|4567.1|4564.3|7
1607423770000|2020-12-08 10:36:10|4567.5|4564.7|4567|4564.2|4567.6|4564.8|4567|4564.2|7
1607423780000|2020-12-08 10:36:20|4567.1|4564.3|4567.6|4564.8|4568|4565.2|4567|4564.2|11
1607423790000|2020-12-08 10:36:30|4568|4565.2|4567.6|4564.8|4568|4565.2|4567.6|4564.8|4
1607423800000|2020-12-08 10:36:40|4568|4565.2|4569|4566.2|4570|4567.2|4567.6|4564.8|24
1607423810000|2020-12-08 10:36:50|4568.6|4565.8|4569|4566.2|4569|4566.2|4568.6|4565.8|3
1607423820000|2020-12-08 10:37:00|4568.6|4565.8|4568.6|4565.8|4569.3|4566.5|4568.6|4565.8|12
1607423830000|2020-12-08 10:37:10|4569|4566.2|4570|4567.2|4571|4568.2|4569|4566.2|44
1607423840000|2020-12-08 10:37:20|4569.6|4566.8|4569.6|4566.8|4570|4567.2|4569.6|4566.8|4
1607423850000|2020-12-08 10:37:30|4569.1|4566.3|4569.6|4566.8|4570|4567.2|4569.1|4566.3|8
1607423860000|2020-12-08 10:37:40|4570|4567.2|4571.3|4568.5|4571.6|4568.8|4569.6|4566.8|14
1607423870000|2020-12-08 10:37:50|4571.6|4568.8|4570.6|4567.8|4571.6|4568.8|4569.6|4566.8|21
1607423880000|2020-12-08 10:38:00|4570.3|4567.5|4569.6|4566.8|4570.6|4567.8|4569.3|4566.5|8
1607423900000|2020-12-08 10:38:20|4569.3|4566.5|4568|4565.2|4569.3|4566.5|4568|4565.2|19
1607423910000|2020-12-08 10:38:30|4567.3|4564.5|4567.6|4564.8|4567.6|4564.8|4567|4564.2|21
1607423920000|2020-12-08 10:38:40|4568|4565.2|4567|4564.2|4568.6|4565.8|4567|4564.2|33
1607423930000|2020-12-08 10:38:50|4567.3|4564.5|4566.6|4563.8|4567.3|4564.5|4566.3|4563.5|46
1607423940000|2020-12-08 10:39:00|4566.3|4563.5|4565.6|4562.8|4567|4564.2|4565.3|4562.5|80
1607423950000|2020-12-08 10:39:10|4565|4562.2|4565.6|4562.8|4566|4563.2|4565|4562.2|42
1607423960000|2020-12-08 10:39:20|4565.3|4562.5|4566|4563.2|4566|4563.2|4565|4562.2|27
1607423970000|2020-12-08 10:39:30|4565.6|4562.8|4566|4563.2|4566|4563.2|4565.6|4562.8|13
1607423980000|2020-12-08 10:39:40|4566.1|4563.3|4566|4563.2|4567|4564.2|4566|4563.2|35
1607423990000|2020-12-08 10:39:50|4565.6|4562.8|4565|4562.2|4565.6|4562.8|4565|4562.2|37
1607424000000|2020-12-08 10:40:00|4565.1|4562.3|4565|4562.2|4565.6|4562.8|4564.6|4561.8|52
1607424010000|2020-12-08 10:40:10|4565.6|4562.8|4567.6|4564.8|4567.6|4564.8|4565|4562.2|49
1607424020000|2020-12-08 10:40:20|4567|4564.2|4568.6|4565.8|4568.6|4565.8|4567|4564.2|12
1607424030000|2020-12-08 10:40:30|4569|4566.2|4569|4566.2|4569.1|4566.3|4568.6|4565.8|23
1607424040000|2020-12-08 10:40:40|4569.6|4566.8|4570.6|4567.8|4571|4568.2|4569.6|4566.8|53
1607424050000|2020-12-08 10:40:50|4571|4568.2|4571|4568.2|4571.1|4568.3|4570.3|4567.5|18
1607424060000|2020-12-08 10:41:00|4570.6|4567.8|4571.5|4568.7|4571.6|4568.8|4570.6|4567.8|23
1607424070000|2020-12-08 10:41:10|4571.6|4568.8|4571.1|4568.3|4571.6|4568.8|4569|4566.2|19
1607424080000|2020-12-08 10:41:20|4571.6|4568.8|4572.6|4569.8|4572.6|4569.8|4571|4568.2|18
1607424090000|2020-12-08 10:41:30|||||||||6
1607424100000|2020-12-08 10:41:40|4572.3|4569.5|4572.6|4569.8|4572.6|4569.8|4572.3|4569.5|1
1607424110000|2020-12-08 10:41:50|4572.3|4569.5|4572|4569.2|4572.6|4569.8|4572|4569.2|17
1607424120000|2020-12-08 10:42:00|4572.1|4569.3|4572.1|4569.3|4572.6|4569.8|4572|4569.2|11
1607424130000|2020-12-08 10:42:10|4572.3|4569.5|4572.1|4569.3|4573|4570.2|4572.1|4569.3|17
1607424140000|2020-12-08 10:42:20|4572.3|4569.5|4572.6|4569.8|4572.6|4569.8|4571.6|4568.8|10
1607424150000|2020-12-08 10:42:30|4573|4570.2|4573.6|4570.8|4574|4571.2|4572.6|4569.8|19
1607424160000|2020-12-08 10:42:40|4574|4571.2|4574|4571.2|4574|4571.2|4573.6|4570.8|3
1607424170000|2020-12-08 10:42:50|4573.6|4570.8|4574|4571.2|4574|4571.2|4573.6|4570.8|16
1607424180000|2020-12-08 10:43:00|4574.1|4571.3|4573.6|4570.8|4574.6|4571.8|4573.6|4570.8|39
1607424190000|2020-12-08 10:43:10|4573.5|4570.7|4572|4569.2|4573.5|4570.7|4571.6|4568.8|20
1607424200000|2020-12-08 10:43:20|4571.6|4568.8|4572|4569.2|4572.1|4569.3|4571.3|4568.5|2
1607424210000|2020-12-08 10:43:30|4572.5|4569.7|4572|4569.2|4572.6|4569.8|4572|4569.2|9
1607424220000|2020-12-08 10:43:40|4572.6|4569.8|4572.6|4569.8|4573|4570.2|4572|4569.2|4
1607424230000|2020-12-08 10:43:50|4572|4569.2|4572|4569.2|4572.6|4569.8|4572|4569.2|5
1607424240000|2020-12-08 10:44:00|4572.5|4569.7|4571|4568.2|4572.6|4569.8|4571|4568.2|7
1607424250000|2020-12-08 10:44:10|4570.6|4567.8|4570|4567.2|4570.6|4567.8|4570|4567.2|9
1607424260000|2020-12-08 10:44:20|||||||||6
1607424270000|2020-12-08 10:44:30|4569.6|4566.8|4570|4567.2|4570|4567.2|4569.3|4566.5|12
1607424280000|2020-12-08 10:44:40|4569.6|4566.8|4570|4567.2|4570.3|4567.5|4569.6|4566.8|7
1607424290000|2020-12-08 10:44:50|4570.1|4567.3|4570|4567.2|4570.5|4567.7|4570|4567.2|3
1607424300000|2020-12-08 10:45:00|4570.1|4567.3|4569.6|4566.8|4570.1|4567.3|4569.5|4566.7|21
1607424310000|2020-12-08 10:45:10|4570|4567.2|4570|4567.2|4570|4567.2|4570|4567.2|4
1607424320000|2020-12-08 10:45:20|4569.6|4566.8|4570|4567.2|4570|4567.2|4569.6|4566.8|0
1607424330000|2020-12-08 10:45:30|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4
1607424340000|2020-12-08 10:45:40|4570|4567.2|4571.6|4568.8|4572|4569.2|4570|4567.2|9
1607424350000|2020-12-08 10:45:50|4572|4569.2|4572|4569.2|4572|4569.2|4571.6|4568.8|2
1607424360000|2020-12-08 10:46:00|4571.6|4568.8|4570.6|4567.8|4571.6|4568.8|4570.3|4567.5|7
1607424370000|2020-12-08 10:46:10|4571|4568.2|4571.6|4568.8|4571.6|4568.8|4571|4568.2|6
1607424380000|2020-12-08 10:46:20|4571.5|4568.7|4571|4568.2|4572|4569.2|4571|4568.2|3
1607424390000|2020-12-08 10:46:30|4571.6|4568.8|4571.5|4568.7|4571.6|4568.8|4571|4568.2|8
1607424400000|2020-12-08 10:46:40|4571.6|4568.8|4572|4569.2|4572|4569.2|4571.6|4568.8|0
1607424410000|2020-12-08 10:46:50|||||||||2
1607424420000|2020-12-08 10:47:00|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|0
1607424430000|2020-12-08 10:47:10|4571|4568.2|4571.6|4568.8|4572|4569.2|4570.6|4567.8|28
1607424440000|2020-12-08 10:47:20|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|10
1607424450000|2020-12-08 10:47:30|4571.6|4568.8|4571.6|4568.8|4572|4569.2|4571.6|4568.8|1
1607424460000|2020-12-08 10:47:40|4572|4569.2|4572.6|4569.8|4573|4570.2|4572|4569.2|6
1607424470000|2020-12-08 10:47:50|4572.1|4569.3|4572|4569.2|4572.1|4569.3|4572|4569.2|11
1607424480000|2020-12-08 10:48:00|4571|4568.2|4571|4568.2|4572|4569.2|4571|4568.2|20
1607424490000|2020-12-08 10:48:10|4571.1|4568.3|4571|4568.2|4571.5|4568.7|4570.6|4567.8|5
1607424500000|2020-12-08 10:48:20|4571.3|4568.5|4572|4569.2|4572.3|4569.5|4571|4568.2|12
1607424510000|2020-12-08 10:48:30|4571.6|4568.8|4572.5|4569.7|4572.6|4569.8|4571.6|4568.8|3
1607424520000|2020-12-08 10:48:40|4572.1|4569.3|4572.6|4569.8|4572.6|4569.8|4572|4569.2|1
1607424530000|2020-12-08 10:48:50|4573|4570.2|4573|4570.2|4573|4570.2|4572.6|4569.8|2
1607424540000|2020-12-08 10:49:00|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4
1607424550000|2020-12-08 10:49:10|4573|4570.2|4572|4569.2|4573|4570.2|4572|4569.2|2
1607424560000|2020-12-08 10:49:20|||||||||1
1607424570000|2020-12-08 10:49:30|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|2
1607424580000|2020-12-08 10:49:40|4571.3|4568.5|4571|4568.2|4571.3|4568.5|4571|4568.2|13
1607424590000|2020-12-08 10:49:50|||||||||3
1607424600000|2020-12-08 10:50:00|4571.1|4568.3|4572|4569.2|4572.1|4569.3|4571.1|4568.3|17
1607424610000|2020-12-08 10:50:10|4572.5|4569.7|4572.6|4569.8|4573|4570.2|4572|4569.2|2
1607424620000|2020-12-08 10:50:20|4573|4570.2|4572|4569.2|4573|4570.2|4572|4569.2|31
1607424630000|2020-12-08 10:50:30|4571.6|4568.8|4571|4568.2|4571.6|4568.8|4571|4568.2|4
1607424650000|2020-12-08 10:50:50|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|2
1607424660000|2020-12-08 10:51:00|4572.3|4569.5|4573.5|4570.7|4574|4571.2|4572.3|4569.5|48
1607424670000|2020-12-08 10:51:10|4573.6|4570.8|4574.5|4571.7|4574.6|4571.8|4573.6|4570.8|20
1607424680000|2020-12-08 10:51:20|4574.3|4571.5|4574|4571.2|4574.6|4571.8|4574|4571.2|5
1607424690000|2020-12-08 10:51:30|4573.6|4570.8|4573.6|4570.8|4574|4571.2|4573.5|4570.7|7
1607424700000|2020-12-08 10:51:40|4574|4571.2|4573.6|4570.8|4574|4571.2|4573.6|4570.8|6
1607424710000|2020-12-08 10:51:50|4573.3|4570.5|4573.6|4570.8|4574|4571.2|4573|4570.2|13
1607424720000|2020-12-08 10:52:00|4573.5|4570.7|4572.6|4569.8|4573.6|4570.8|4571.6|4568.8|9
1607424730000|2020-12-08 10:52:10|4573|4570.2|4572.6|4569.8|4573|4570.2|4572|4569.2|9
1607424740000|2020-12-08 10:52:20|4572.5|4569.7|4573|4570.2|4573|4570.2|4572.5|4569.7|1
1607424750000|2020-12-08 10:52:30|4573.3|4570.5|4573.5|4570.7|4573.6|4570.8|4573.3|4570.5|21
1607424760000|2020-12-08 10:52:40|4573|4570.2|4573.6|4570.8|4574|4571.2|4573|4570.2|15
1607424770000|2020-12-08 10:52:50|4573.3|4570.5|4573.1|4570.3|4573.6|4570.8|4573|4570.2|7
1607424780000|2020-12-08 10:53:00|4573.3|4570.5|4574|4571.2|4574|4571.2|4573.1|4570.3|2
1607424790000|2020-12-08 10:53:10|4574.1|4571.3|4574.3|4571.5|4574.5|4571.7|4574|4571.2|13
1607424800000|2020-12-08 10:53:20|4574|4571.2|4574|4571.2|4574.3|4571.5|4574|4571.2|19
1607424810000|2020-12-08 10:53:30|4574.1|4571.3|4574.6|4571.8|4574.6|4571.8|4574|4571.2|15
1607424820000|2020-12-08 10:53:40|4574|4571.2|4574.6|4571.8|4575|4572.2|4574|4571.2|7
1607424830000|2020-12-08 10:53:50|4574.5|4571.7|4574.6|4571.8|4575|4572.2|4574.3|4571.5|11
1607424840000|2020-12-08 10:54:00|4575|4572.2|4574.6|4571.8|4575|4572.2|4574.6|4571.8|9
1607424850000|2020-12-08 10:54:10|4574.3|4571.5|4574.6|4571.8|4575|4572.2|4574.3|4571.5|4
1607424860000|2020-12-08 10:54:20|4575.3|4572.5|4575.6|4572.8|4576.6|4573.8|4575.3|4572.5|45
1607424870000|2020-12-08 10:54:30|4576|4573.2|4574.1|4571.3|4576.6|4573.8|4574.1|4571.3|30
1607424880000|2020-12-08 10:54:40|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.3|4571.5|1
1607424890000|2020-12-08 10:54:50|4575|4572.2|4574.6|4571.8|4575|4572.2|4574.6|4571.8|0
1607424900000|2020-12-08 10:55:00|4575.3|4572.5|4575.3|4572.5|4576|4573.2|4574.6|4571.8|38
1607424910000|2020-12-08 10:55:10|4575.1|4572.3|4575|4572.2|4575.1|4572.3|4574.6|4571.8|3
1607424920000|2020-12-08 10:55:20|4574.6|4571.8|4575|4572.2|4575|4572.2|4574.6|4571.8|0
1607424930000|2020-12-08 10:55:30|4574.6|4571.8|4575|4572.2|4575|4572.2|4574.3|4571.5|7
1607424940000|2020-12-08 10:55:40|4575.3|4572.5|4575|4572.2|4575.3|4572.5|4574.6|4571.8|14
1607424950000|2020-12-08 10:55:50|4574.6|4571.8|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|4
1607424960000|2020-12-08 10:56:00|4575.3|4572.5|4574|4571.2|4575.3|4572.5|4573.3|4570.5|34
1607424990000|2020-12-08 10:56:30|||||||||3
1607425000000|2020-12-08 10:56:40|4574.6|4571.8|4574.6|4571.8|4575|4572.2|4574|4571.2|27
1607425010000|2020-12-08 10:56:50|4575|4572.2|4575|4572.2|4575|4572.2|4575|4572.2|1
1607425020000|2020-12-08 10:57:00|4574.6|4571.8|4574.5|4571.7|4575|4572.2|4574|4571.2|4
1607425030000|2020-12-08 10:57:10|4574.3|4571.5|4575|4572.2|4575|4572.2|4574|4571.2|6
1607425040000|2020-12-08 10:57:20|4574.6|4571.8|4575|4572.2|4575|4572.2|4574.6|4571.8|0
1607425060000|2020-12-08 10:57:40|4574.6|4571.8|4574.6|4571.8|4575|4572.2|4574.6|4571.8|1
1607425070000|2020-12-08 10:57:50|4575|4572.2|4575.6|4572.8|4576.6|4573.8|4575|4572.2|22
1607425080000|2020-12-08 10:58:00|4576|4573.2|4575|4572.2|4576|4573.2|4575|4572.2|9
1607425090000|2020-12-08 10:58:10|||||||||9
1607425100000|2020-12-08 10:58:20|4574.3|4571.5|4571|4568.2|4574.3|4571.5|4570.6|4567.8|827
1607425110000|2020-12-08 10:58:30|4570.6|4567.8|4571|4568.2|4571|4568.2|4570.6|4567.8|32
1607425120000|2020-12-08 10:58:40|4571.1|4568.3|4572|4569.2|4572.5|4569.7|4571|4568.2|26
1607425130000|2020-12-08 10:58:50|4571.6|4568.8|4572|4569.2|4572|4569.2|4571.6|4568.8|2
1607425140000|2020-12-08 10:59:00|4571.8|4569|4571|4568.2|4571.8|4569|4571|4568.2|15
1607425150000|2020-12-08 10:59:10|4570.6|4567.8|4571|4568.2|4571|4568.2|4570|4567.2|7
1607425160000|2020-12-08 10:59:20|4570.6|4567.8|4571.5|4568.7|4571.5|4568.7|4570.6|4567.8|10
1607425170000|2020-12-08 10:59:30|4571.3|4568.5|4571|4568.2|4571.3|4568.5|4571|4568.2|0
1607425180000|2020-12-08 10:59:40|4570.6|4567.8|4571.5|4568.7|4571.5|4568.7|4570.6|4567.8|5
1607425190000|2020-12-08 10:59:50|4571.6|4568.8|4571|4568.2|4571.6|4568.8|4571|4568.2|0
1607425200000|2020-12-08 11:00:00|4570.6|4567.8|4569|4566.2|4570.7|4567.9|4568.6|4565.8|40
1607425210000|2020-12-08 11:00:10|4568.6|4565.8|4568|4565.2|4568.6|4565.8|4567|4564.2|100
1607425220000|2020-12-08 11:00:20|4567.6|4564.8|4568.6|4565.8|4568.6|4565.8|4567.6|4564.8|11
1607425230000|2020-12-08 11:00:30|4568.5|4565.7|4567.6|4564.8|4568.5|4565.7|4566.6|4563.8|51
1607425240000|2020-12-08 11:00:40|4568|4565.2|4568.6|4565.8|4569|4566.2|4568|4565.2|12
1607425250000|2020-12-08 11:00:50|4569|4566.2|4569|4566.2|4569|4566.2|4568.6|4565.8|1
1607425260000|2020-12-08 11:01:00|4569.5|4566.7|4569.6|4566.8|4570|4567.2|4569|4566.2|14
1607425270000|2020-12-08 11:01:10|4570|4567.2|4569.5|4566.7|4570|4567.2|4569.1|4566.3|7
1607425280000|2020-12-08 11:01:20|4569.3|4566.5|4568.6|4565.8|4569.6|4566.8|4568.6|4565.8|3
1607425290000|2020-12-08 11:01:30|4568.3|4565.5|4569|4566.2|4569|4566.2|4568|4565.2|12
1607425300000|2020-12-08 11:01:40|4569.1|4566.3|4569.6|4566.8|4569.6|4566.8|4569.1|4566.3|9
1607425310000|2020-12-08 11:01:50|4570|4567.2|4568.5|4565.7|4570|4567.2|4568.1|4565.3|5
1607425320000|2020-12-08 11:02:00|4568|4565.2|4567|4564.2|4568|4565.2|4567|4564.2|9
1607425330000|2020-12-08 11:02:10|4566.6|4563.8|4566.6|4563.8|4567|4564.2|4566.6|4563.8|3
1607425340000|2020-12-08 11:02:20|4567|4564.2|4566.6|4563.8|4567|4564.2|4566.6|4563.8|1
1607425350000|2020-12-08 11:02:30|4567|4564.2|4567|4564.2|4567|4564.2|4566.6|4563.8|0
1607425360000|2020-12-08 11:02:40|4567.3|4564.5|4566|4563.2|4567.6|4564.8|4565.3|4562.5|71
1607425370000|2020-12-08 11:02:50|4565.6|4562.8|4566|4563.2|4567|4564.2|4565.6|4562.8|15
1607425380000|2020-12-08 11:03:00|4566.5|4563.7|4566.5|4563.7|4566.6|4563.8|4566|4563.2|9
1607425390000|2020-12-08 11:03:10|4566.6|4563.8|4566|4563.2|4566.6|4563.8|4566|4563.2|9
1607425400000|2020-12-08 11:03:20|4566.6|4563.8|4567|4564.2|4567.1|4564.3|4566.5|4563.7|18
1607425410000|2020-12-08 11:03:30|4567.3|4564.5|4567.6|4564.8|4568|4565.2|4567|4564.2|26
1607425420000|2020-12-08 11:03:40|4567.1|4564.3|4566.5|4563.7|4567.1|4564.3|4566|4563.2|13
1607425430000|2020-12-08 11:03:50|4566.6|4563.8|4567|4564.2|4567|4564.2|4566|4563.2|17
1607425440000|2020-12-08 11:04:00|4566.6|4563.8|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|18
1607425450000|2020-12-08 11:04:10|4567.5|4564.7|4568|4565.2|4568.5|4565.7|4567.5|4564.7|5
1607425460000|2020-12-08 11:04:20|4568.5|4565.7|4568.6|4565.8|4569|4566.2|4568.5|4565.7|4
1607425470000|2020-12-08 11:04:30|||||||||3
1607425480000|2020-12-08 11:04:40|4568.5|4565.7|4568|4565.2|4568.5|4565.7|4568|4565.2|8
1607425490000|2020-12-08 11:04:50|||||||||1
1607425500000|2020-12-08 11:05:00|4568.3|4565.5|4569.6|4566.8|4569.6|4566.8|4568.3|4565.5|11
1607425510000|2020-12-08 11:05:10|4570|4567.2|4570|4567.2|4570|4567.2|4569.6|4566.8|7
1607425520000|2020-12-08 11:05:20|4570.5|4567.7|4570|4567.2|4570.5|4567.7|4569.3|4566.5|9
1607425530000|2020-12-08 11:05:30|||||||||3
1607425540000|2020-12-08 11:05:40|4570.5|4567.7|4570|4567.2|4570.6|4567.8|4570|4567.2|6
1607425550000|2020-12-08 11:05:50|4569|4566.2|4568.6|4565.8|4569|4566.2|4568.6|4565.8|2
1607425560000|2020-12-08 11:06:00|4569|4566.2|4568.6|4565.8|4569|4566.2|4568.6|4565.8|3
1607425570000|2020-12-08 11:06:10|4569|4566.2|4571|4568.2|4571|4568.2|4569|4566.2|13
1607425580000|2020-12-08 11:06:20|4570.6|4567.8|4570.6|4567.8|4571|4568.2|4570.6|4567.8|2
1607425590000|2020-12-08 11:06:30|4571|4568.2|4571|4568.2|4571.6|4568.8|4571|4568.2|15
1607425600000|2020-12-08 11:06:40|4571.3|4568.5|4571.6|4568.8|4572|4569.2|4571.3|4568.5|17
1607425610000|2020-12-08 11:06:50|4572|4569.2|4572.7|4569.9|4573|4570.2|4572|4569.2|44
1607425620000|2020-12-08 11:07:00|4572.3|4569.5|4571.7|4568.9|4572.3|4569.5|4571.7|4568.9|13
1607425630000|2020-12-08 11:07:10|4571.2|4568.4|4571.7|4568.9|4571.7|4568.9|4571.2|4568.4|4
1607425640000|2020-12-08 11:07:20|4571|4568.2|4571|4568.2|4571.7|4568.9|4571|4568.2|11
1607425650000|2020-12-08 11:07:30|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4570|4567.2|15
1607425660000|2020-12-08 11:07:40|4570.2|4567.4|4570.7|4567.9|4570.7|4567.9|4570.2|4567.4|9
1607425670000|2020-12-08 11:07:50|4570.3|4567.5|4570|4567.2|4570.7|4567.9|4570|4567.2|6
1607425680000|2020-12-08 11:08:00|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|4570|4567.2|5
1607425690000|2020-12-08 11:08:10|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|0
1607425700000|2020-12-08 11:08:20|4570|4567.2|4570|4567.2|4570|4567.2|4570|4567.2|20
1607425710000|2020-12-08 11:08:30|4570.5|4567.7|4571.7|4568.9|4571.7|4568.9|4570.5|4567.7|18
1607425720000|2020-12-08 11:08:40|4572|4569.2|4571.7|4568.9|4572|4569.2|4571.7|4568.9|1
1607425730000|2020-12-08 11:08:50|4571|4568.2|4569|4566.2|4571.5|4568.7|4569|4566.2|14
1607425740000|2020-12-08 11:09:00|4569.3|4566.5|4567|4564.2|4569.7|4566.9|4566|4563.2|43
1607425750000|2020-12-08 11:09:10|4567.2|4564.4|4568|4565.2|4568|4565.2|4567|4564.2|9
1607425760000|2020-12-08 11:09:20|4568.5|4565.7|4568|4565.2|4568.7|4565.9|4567|4564.2|8
1607425770000|2020-12-08 11:09:30|4567.7|4564.9|4568|4565.2|4569|4566.2|4567.7|4564.9|6
1607425780000|2020-12-08 11:09:40|4567.7|4564.9|4567|4564.2|4568|4565.2|4567|4564.2|9
1607425790000|2020-12-08 11:09:50|4566.7|4563.9|4567|4564.2|4567|4564.2|4566.7|4563.9|5
1607425800000|2020-12-08 11:10:00|4567.3|4564.5|4570.5|4567.7|4570.5|4567.7|4567|4564.2|36
1607425810000|2020-12-08 11:10:10|4570|4567.2|4570.7|4567.9|4570.7|4567.9|4570|4567.2|8
1607425820000|2020-12-08 11:10:20|4571|4568.2|4570|4567.2|4571|4568.2|4569.7|4566.9|16
1607425830000|2020-12-08 11:10:30|4569.7|4566.9|4570.5|4567.7|4570.7|4567.9|4569.7|4566.9|10
1607425840000|2020-12-08 11:10:40|4570.3|4567.5|4570.5|4567.7|4570.7|4567.9|4570|4567.2|1
1607425850000|2020-12-08 11:10:50|4570.7|4567.9|4569.7|4566.9|4570.7|4567.9|4569.7|4566.9|7
1607425860000|2020-12-08 11:11:00|4569.3|4566.5|4567.7|4564.9|4569.3|4566.5|4566.7|4563.9|15
1607425870000|2020-12-08 11:11:10|4568|4565.2|4568|4565.2|4568|4565.2|4567.7|4564.9|1
1607425880000|2020-12-08 11:11:20|4567.7|4564.9|4567.7|4564.9|4568|4565.2|4567.7|4564.9|4
1607425890000|2020-12-08 11:11:30|4567|4564.2|4566.7|4563.9|4567.7|4564.9|4566.7|4563.9|11
1607425900000|2020-12-08 11:11:40|4566.3|4563.5|4566.7|4563.9|4567|4564.2|4566.3|4563.5|13
1607425910000|2020-12-08 11:11:50|4567|4564.2|4567.2|4564.4|4567.3|4564.5|4567|4564.2|11
1607425920000|2020-12-08 11:12:00|4567.3|4564.5|4567.7|4564.9|4567.7|4564.9|4567|4564.2|9
1607425930000|2020-12-08 11:12:10|4568|4565.2|4569|4566.2|4569|4566.2|4567.7|4564.9|19
1607425940000|2020-12-08 11:12:20|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|4568.5|4565.7|1
1607425950000|2020-12-08 11:12:30|4569|4566.2|4568.7|4565.9|4569|4566.2|4568.7|4565.9|1
1607425960000|2020-12-08 11:12:40|4568.3|4565.5|4568.7|4565.9|4569|4566.2|4568.3|4565.5|0
1607425970000|2020-12-08 11:12:50|4568.3|4565.5|4567.7|4564.9|4568.3|4565.5|4567.7|4564.9|5
1607425980000|2020-12-08 11:13:00|4567.5|4564.7|4567.7|4564.9|4567.7|4564.9|4567|4564.2|7
1607425990000|2020-12-08 11:13:10|4568|4565.2|4568|4565.2|4568|4565.2|4567.5|4564.7|0
1607426000000|2020-12-08 11:13:20|4567.7|4564.9|4567.7|4564.9|4568|4565.2|4567.7|4564.9|0
1607426010000|2020-12-08 11:13:30|4568|4565.2|4568|4565.2|4568|4565.2|4567.7|4564.9|10
1607426020000|2020-12-08 11:13:40|4568.3|4565.5|4566|4563.2|4568.7|4565.9|4565.2|4562.4|73
1607426030000|2020-12-08 11:13:50|4566.3|4563.5|4565|4562.2|4566.7|4563.9|4565|4562.2|51
1607426040000|2020-12-08 11:14:00|4565.3|4562.5|4565|4562.2|4566|4563.2|4565|4562.2|23
1607426050000|2020-12-08 11:14:10|4565.7|4562.9|4565|4562.2|4565.7|4562.9|4565|4562.2|20
1607426060000|2020-12-08 11:14:20|||||||||6
1607426070000|2020-12-08 11:14:30|||||||||4
1607426080000|2020-12-08 11:14:40|4565.2|4562.4|4566|4563.2|4566|4563.2|4565.2|4562.4|16
1607426090000|2020-12-08 11:14:50|4565.7|4562.9|4565|4562.2|4565.7|4562.9|4565|4562.2|17
1607426110000|2020-12-08 11:15:10|4564|4561.2|4559|4556.2|4564|4561.2|4559|4556.2|249
1607426120000|2020-12-08 11:15:20|4559.3|4556.5|4560|4557.2|4560.2|4557.4|4559.3|4556.5|65
1607426130000|2020-12-08 11:15:30|4559.7|4556.9|4559|4556.2|4559.7|4556.9|4558.7|4555.9|28
1607426140000|2020-12-08 11:15:40|4558.7|4555.9|4558.7|4555.9|4560|4557.2|4558.7|4555.9|33
1607426150000|2020-12-08 11:15:50|4558.3|4555.5|4558.7|4555.9|4559|4556.2|4558|4555.2|21
1607426160000|2020-12-08 11:16:00|4558.2|4555.4|4556.7|4553.9|4558.7|4555.9|4556.7|4553.9|54
1607426170000|2020-12-08 11:16:10|4557|4554.2|4558|4555.2|4558|4555.2|4555.3|4552.5|112
1607426180000|2020-12-08 11:16:20|4558.2|4555.4|4557|4554.2|4558.2|4555.4|4556.7|4553.9|128
1607426190000|2020-12-08 11:16:30|4557.3|4554.5|4557|4554.2|4557.7|4554.9|4557|4554.2|55
1607426200000|2020-12-08 11:16:40|4557.2|4554.4|4558|4555.2|4558.3|4555.5|4557|4554.2|29
1607426210000|2020-12-08 11:16:50|4558.3|4555.5|4558.7|4555.9|4559|4556.2|4558.3|4555.5|12
1607426220000|2020-12-08 11:17:00|4559|4556.2|4559|4556.2|4559|4556.2|4558.7|4555.9|7
1607426230000|2020-12-08 11:17:10|4558.7|4555.9|4558|4555.2|4558.7|4555.9|4557.7|4554.9|26
1607426240000|2020-12-08 11:17:20|4557.7|4554.9|4558|4555.2|4558|4555.2|4557.7|4554.9|12
1607426250000|2020-12-08 11:17:30|4557.7|4554.9|4557.7|4554.9|4558|4555.2|4557.7|4554.9|4
1607426260000|2020-12-08 11:17:40|4558|4555.2|4558|4555.2|4558.7|4555.9|4557.7|4554.9|18
1607426270000|2020-12-08 11:17:50|4558.5|4555.7|4558|4555.2|4558.5|4555.7|4558|4555.2|7
1607426280000|2020-12-08 11:18:00|4557.7|4554.9|4558|4555.2|4558|4555.2|4557.7|4554.9|5
1607426290000|2020-12-08 11:18:10|||||||||14
1607426300000|2020-12-08 11:18:20|4558.3|4555.5|4558.7|4555.9|4559|4556.2|4558|4555.2|11
1607426310000|2020-12-08 11:18:30|4559|4556.2|4559|4556.2|4559|4556.2|4558.7|4555.9|3
1607426320000|2020-12-08 11:18:40|4558.7|4555.9|4558|4555.2|4558.7|4555.9|4558|4555.2|8
1607426330000|2020-12-08 11:18:50|4558.2|4555.4|4558.7|4555.9|4559|4556.2|4558.2|4555.4|12
1607426340000|2020-12-08 11:19:00|4559|4556.2|4558|4555.2|4559|4556.2|4558|4555.2|19
1607426350000|2020-12-08 11:19:10|4558.3|4555.5|4558|4555.2|4558.7|4555.9|4558|4555.2|25
1607426360000|2020-12-08 11:19:20|4557|4554.2|4555.7|4552.9|4557|4554.2|4554.7|4551.9|44
1607426370000|2020-12-08 11:19:30|4555.3|4552.5|4556|4553.2|4556|4553.2|4555|4552.2|48
1607426380000|2020-12-08 11:19:40|4555.7|4552.9|4555.7|4552.9|4555.7|4552.9|4555.7|4552.9|19
1607426390000|2020-12-08 11:19:50|4555|4552.2|4555.5|4552.7|4555.7|4552.9|4555|4552.2|8
1607426400000|2020-12-08 11:20:00|4555|4552.2|4554.7|4551.9|4555|4552.2|4553|4550.2|81
1607426410000|2020-12-08 11:20:10|4553.7|4550.9|4554|4551.2|4555|4552.2|4553.7|4550.9|48
1607426420000|2020-12-08 11:20:20|4554.7|4551.9|4554.7|4551.9|4555|4552.2|4553.7|4550.9|32
1607426430000|2020-12-08 11:20:30|4555|4552.2|4555.7|4552.9|4556|4553.2|4554.7|4551.9|27
1607426440000|2020-12-08 11:20:40|4556|4553.2|4556.5|4553.7|4556.5|4553.7|4556|4553.2|11
1607426450000|2020-12-08 11:20:50|4556.7|4553.9|4556.7|4553.9|4557|4554.2|4556|4553.2|33
1607426460000|2020-12-08 11:21:00|4557|4554.2|4557|4554.2|4557.7|4554.9|4557|4554.2|14
1607426470000|2020-12-08 11:21:10|4557.3|4554.5|4558|4555.2|4558|4555.2|4557|4554.2|14
1607426480000|2020-12-08 11:21:20|4557.7|4554.9|4557.7|4554.9|4558|4555.2|4557.7|4554.9|16
1607426490000|2020-12-08 11:21:30|4558|4555.2|4558|4555.2|4558|4555.2|4557|4554.2|13
1607426500000|2020-12-08 11:21:40|4557.7|4554.9|4558|4555.2|4558|4555.2|4557.7|4554.9|1
1607426510000|2020-12-08 11:21:50|4557.7|4554.9|4558|4555.2|4558|4555.2|4557.7|4554.9|1
1607426520000|2020-12-08 11:22:00|4557.7|4554.9|4557.7|4554.9|4558|4555.2|4557|4554.2|176
1607426530000|2020-12-08 11:22:10|4558|4555.2|4557.7|4554.9|4558|4555.2|4557.2|4554.4|5
1607426540000|2020-12-08 11:22:20|4557|4554.2|4558|4555.2|4558|4555.2|4557|4554.2|5
1607426550000|2020-12-08 11:22:30|4557.7|4554.9|4557.7|4554.9|4558|4555.2|4557.7|4554.9|9
1607426560000|2020-12-08 11:22:40|4557.3|4554.5|4559|4556.2|4559|4556.2|4557|4554.2|41
1607426570000|2020-12-08 11:22:50|4559.5|4556.7|4559|4556.2|4559.5|4556.7|4559|4556.2|13
1607426580000|2020-12-08 11:23:00|4558.7|4555.9|4559|4556.2|4559|4556.2|4558|4555.2|14
1607426590000|2020-12-08 11:23:10|4559.7|4556.9|4558.7|4555.9|4560|4557.2|4558.7|4555.9|51
1607426600000|2020-12-08 11:23:20|4559|4556.2|4559.7|4556.9|4559.7|4556.9|4558.7|4555.9|12
1607426610000|2020-12-08 11:23:30|4560|4557.2|4560|4557.2|4560.7|4557.9|4560|4557.2|18
1607426620000|2020-12-08 11:23:40|4561.7|4558.9|4562.5|4559.7|4562.7|4559.9|4561.7|4558.9|86
1607426630000|2020-12-08 11:23:50|4562.7|4559.9|4562.7|4559.9|4563|4560.2|4562.7|4559.9|11
1607426640000|2020-12-08 11:24:00|4562.3|4559.5|4562.7|4559.9|4563.7|4560.9|4562.3|4559.5|13
1607426650000|2020-12-08 11:24:10|4563|4560.2|4563|4560.2|4563|4560.2|4562.7|4559.9|8
1607426660000|2020-12-08 11:24:20|4562.7|4559.9|4562.5|4559.7|4563|4560.2|4562|4559.2|33
1607426670000|2020-12-08 11:24:30|4562.7|4559.9|4562|4559.2|4562.7|4559.9|4562|4559.2|9
1607426680000|2020-12-08 11:24:40|4562.2|4559.4|4562|4559.2|4562.5|4559.7|4562|4559.2|5
1607426690000|2020-12-08 11:24:50|||||||||3
1607426700000|2020-12-08 11:25:00|4561.7|4558.9|4561|4558.2|4562|4559.2|4560.7|4557.9|15
1607426710000|2020-12-08 11:25:10|4561.7|4558.9|4562|4559.2|4562|4559.2|4561.7|4558.9|24
1607426720000|2020-12-08 11:25:20|4561.7|4558.9|4562|4559.2|4562.7|4559.9|4561.7|4558.9|9
1607426730000|2020-12-08 11:25:30|4562.2|4559.4|4563|4560.2|4563|4560.2|4562|4559.2|11
1607426740000|2020-12-08 11:25:40|4562.7|4559.9|4562|4559.2|4562.7|4559.9|4562|4559.2|13
1607426750000|2020-12-08 11:25:50|4562.3|4559.5|4565|4562.2|4566|4563.2|4562.3|4559.5|83
1607426760000|2020-12-08 11:26:00|4565.7|4562.9|4565.5|4562.7|4566|4563.2|4565|4562.2|14
1607426770000|2020-12-08 11:26:10|4565.3|4562.5|4566|4563.2|4566|4563.2|4565|4562.2|23
1607426780000|2020-12-08 11:26:20|4565.5|4562.7|4564|4561.2|4565.7|4562.9|4563.7|4560.9|15
1607426790000|2020-12-08 11:26:30|4563.7|4560.9|4564|4561.2|4564|4561.2|4563.7|4560.9|4
1607426800000|2020-12-08 11:26:40|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|2
1607426810000|2020-12-08 11:26:50|4564|4561.2|4564|4561.2|4564|4561.2|4563.7|4560.9|3
1607426820000|2020-12-08 11:27:00|4563.7|4560.9|4565|4562.2|4565|4562.2|4563.7|4560.9|8
1607426830000|2020-12-08 11:27:10|4564|4561.2|4564|4561.2|4564|4561.2|4564|4561.2|6
1607426840000|2020-12-08 11:27:20|4563.7|4560.9|4564|4561.2|4564|4561.2|4563.7|4560.9|4
1607426850000|2020-12-08 11:27:30|4563.7|4560.9|4563|4560.2|4563.7|4560.9|4563|4560.2|21
1607426860000|2020-12-08 11:27:40|4563.3|4560.5|4563.7|4560.9|4563.7|4560.9|4563.3|4560.5|5
1607426870000|2020-12-08 11:27:50|4563.3|4560.5|4563|4560.2|4563.3|4560.5|4563|4560.2|8
1607426880000|2020-12-08 11:28:00|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|6
1607426890000|2020-12-08 11:28:10|4562.5|4559.7|4563|4560.2|4563|4560.2|4562|4559.2|11
1607426900000|2020-12-08 11:28:20|4562.7|4559.9|4563.7|4560.9|4564|4561.2|4562.7|4559.9|11
1607426910000|2020-12-08 11:28:30|4564|4561.2|4564|4561.2|4564|4561.2|4564|4561.2|1
1607426920000|2020-12-08 11:28:40|4564.7|4561.9|4564|4561.2|4564.7|4561.9|4564|4561.2|20
1607426930000|2020-12-08 11:28:50|4564.3|4561.5|4567|4564.2|4567|4564.2|4564.3|4561.5|90
1607426940000|2020-12-08 11:29:00|4566.7|4563.9|4567|4564.2|4567|4564.2|4566.7|4563.9|3
1607426950000|2020-12-08 11:29:10|4566.8|4564|4566|4563.2|4567|4564.2|4566|4563.2|12
1607426960000|2020-12-08 11:29:20|4566.7|4563.9|4567.5|4564.7|4567.7|4564.9|4566.7|4563.9|41
1607426970000|2020-12-08 11:29:30|4567.7|4564.9|4567.7|4564.9|4568|4565.2|4567.7|4564.9|14
1607426980000|2020-12-08 11:29:40|4567.5|4564.7|4566|4563.2|4567.5|4564.7|4566|4563.2|33
1607426990000|2020-12-08 11:29:50|4565.7|4562.9|4566|4563.2|4566|4563.2|4565.3|4562.5|27
1607427000000|2020-12-08 11:30:00|4565.7|4562.9|4566|4563.2|4566|4563.2|4565.5|4562.7|2
1607427010000|2020-12-08 11:30:10|4565.7|4562.9|4565.7|4562.9|4566|4563.2|4565.7|4562.9|5
1607427020000|2020-12-08 11:30:20|4566|4563.2|4566|4563.2|4566|4563.2|4566|4563.2|1
1607427030000|2020-12-08 11:30:30|4565.7|4562.9|4565.7|4562.9|4565.7|4562.9|4565.7|4562.9|6
1607427040000|2020-12-08 11:30:40|4566|4563.2|4566.7|4563.9|4566.7|4563.9|4566|4563.2|7
1607427050000|2020-12-08 11:30:50|4567|4564.2|4566|4563.2|4567|4564.2|4565.7|4562.9|14
1607427060000|2020-12-08 11:31:00|4566.2|4563.4|4566.7|4563.9|4567.7|4564.9|4566.2|4563.4|21
1607427070000|2020-12-08 11:31:10|||||||||5
1607427080000|2020-12-08 11:31:20|||||||||6
1607427090000|2020-12-08 11:31:30|4567|4564.2|4566.7|4563.9|4567|4564.2|4566.7|4563.9|0
1607427100000|2020-12-08 11:31:40|4566.5|4563.7|4566.7|4563.9|4566.7|4563.9|4566|4563.2|3
1607427110000|2020-12-08 11:31:50|4566.3|4563.5|4565.5|4562.7|4566.3|4563.5|4563.7|4560.9|36
1607427120000|2020-12-08 11:32:00|4565.7|4562.9|4565.7|4562.9|4566|4563.2|4565.5|4562.7|3
1607427130000|2020-12-08 11:32:10|4565|4562.2|4565.7|4562.9|4565.7|4562.9|4565|4562.2|11
1607427140000|2020-12-08 11:32:20|4565.5|4562.7|4565.7|4562.9|4565.7|4562.9|4565.5|4562.7|4
1607427150000|2020-12-08 11:32:30|4565|4562.2|4565.7|4562.9|4565.7|4562.9|4565|4562.2|8
1607427160000|2020-12-08 11:32:40|4565.3|4562.5|4564|4561.2|4567|4564.2|4564|4561.2|22
1607427170000|2020-12-08 11:32:50|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563|4560.2|36
1607427180000|2020-12-08 11:33:00|4564|4561.2|4565.7|4562.9|4566|4563.2|4564|4561.2|26
1607427190000|2020-12-08 11:33:10|4566|4563.2|4565.7|4562.9|4566.7|4563.9|4565.5|4562.7|8
1607427200000|2020-12-08 11:33:20|4566|4563.2|4566|4563.2|4566|4563.2|4566|4563.2|5
1607427210000|2020-12-08 11:33:30|4565.7|4562.9|4564.7|4561.9|4565.7|4562.9|4564.3|4561.5|7
1607427220000|2020-12-08 11:33:40|4564.5|4561.7|4564.7|4561.9|4565|4562.2|4564|4561.2|3
1607427230000|2020-12-08 11:33:50|4565|4562.2|4564|4561.2|4565|4562.2|4564|4561.2|4
1607427240000|2020-12-08 11:34:00|4563.7|4560.9|4563.7|4560.9|4564|4561.2|4563.7|4560.9|1
1607427250000|2020-12-08 11:34:10|4564|4561.2|4564.7|4561.9|4564.7|4561.9|4564|4561.2|6
1607427260000|2020-12-08 11:34:20|4564.3|4561.5|4564|4561.2|4564.3|4561.5|4563|4560.2|31
1607427270000|2020-12-08 11:34:30|4563.7|4560.9|4564|4561.2|4564.3|4561.5|4563.7|4560.9|10
1607427280000|2020-12-08 11:34:40|4564.3|4561.5|4565.5|4562.7|4565.7|4562.9|4564.3|4561.5|20
1607427290000|2020-12-08 11:34:50|4565|4562.2|4564.7|4561.9|4565.2|4562.4|4564.7|4561.9|2
1607427300000|2020-12-08 11:35:00|4565|4562.2|4565|4562.2|4565.3|4562.5|4564.7|4561.9|7
1607427310000|2020-12-08 11:35:10|4565.7|4562.9|4564.7|4561.9|4565.7|4562.9|4564.7|4561.9|3
1607427320000|2020-12-08 11:35:20|4564|4561.2|4564|4561.2|4564|4561.2|4563.7|4560.9|6
1607427330000|2020-12-08 11:35:30|4564.3|4561.5|4564.7|4561.9|4565|4562.2|4564.3|4561.5|5
1607427350000|2020-12-08 11:35:50|4564.3|4561.5|4564.7|4561.9|4564.7|4561.9|4564|4561.2|12
1607427360000|2020-12-08 11:36:00|4565|4562.2|4565|4562.2|4565|4562.2|4564.7|4561.9|6
1607427370000|2020-12-08 11:36:10|4565.5|4562.7|4564.7|4561.9|4565.7|4562.9|4564.7|4561.9|2
1607427380000|2020-12-08 11:36:20|4565|4562.2|4565|4562.2|4565.5|4562.7|4564.7|4561.9|9
1607427390000|2020-12-08 11:36:30|4565.5|4562.7|4565.7|4562.9|4566|4563.2|4565.5|4562.7|8
1607427400000|2020-12-08 11:36:40|4566|4563.2|4566.7|4563.9|4566.7|4563.9|4566|4563.2|17
1607427410000|2020-12-08 11:36:50|4567|4564.2|4567|4564.2|4567.7|4564.9|4566.7|4563.9|10
1607427420000|2020-12-08 11:37:00|4567.7|4564.9|4567|4564.2|4567.7|4564.9|4566.7|4563.9|7
1607427430000|2020-12-08 11:37:10|||||||||3
1607427440000|2020-12-08 11:37:20|4567.7|4564.9|4567.5|4564.7|4568|4565.2|4567.5|4564.7|12
1607427450000|2020-12-08 11:37:30|4567.7|4564.9|4568|4565.2|4568|4565.2|4567.7|4564.9|4
1607427460000|2020-12-08 11:37:40|4567.7|4564.9|4567.5|4564.7|4568|4565.2|4567|4564.2|13
1607427470000|2020-12-08 11:37:50|4567|4564.2|4567.7|4564.9|4567.7|4564.9|4567|4564.2|5
1607427480000|2020-12-08 11:38:00|4568|4565.2|4568|4565.2|4568|4565.2|4567.7|4564.9|4
1607427490000|2020-12-08 11:38:10|4567.7|4564.9|4566.7|4563.9|4567.7|4564.9|4566.7|4563.9|7
1607427500000|2020-12-08 11:38:20|4567|4564.2|4567.7|4564.9|4567.7|4564.9|4566.7|4563.9|7
1607427510000|2020-12-08 11:38:30|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|0
1607427520000|2020-12-08 11:38:40|4567.3|4564.5|4567|4564.2|4567.7|4564.9|4567|4564.2|2
1607427530000|2020-12-08 11:38:50|||||||||1
1607427550000|2020-12-08 11:39:10|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|1
1607427560000|2020-12-08 11:39:20|4568|4565.2|4567.7|4564.9|4568|4565.2|4567|4564.2|6
1607427570000|2020-12-08 11:39:30|4567.5|4564.7|4567|4564.2|4567.7|4564.9|4567|4564.2|5
1607427580000|2020-12-08 11:39:40|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|1
1607427590000|2020-12-08 11:39:50|4567|4564.2|4566.7|4563.9|4567|4564.2|4566.7|4563.9|12
1607427600000|2020-12-08 11:40:00|4567|4564.2|4568|4565.2|4568|4565.2|4567|4564.2|6
1607427610000|2020-12-08 11:40:10|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|1
1607427620000|2020-12-08 11:40:20|4568|4565.2|4568|4565.2|4568|4565.2|4567.7|4564.9|21
1607427630000|2020-12-08 11:40:30|4568.2|4565.4|4568.7|4565.9|4568.7|4565.9|4568|4565.2|11
1607427640000|2020-12-08 11:40:40|4568.2|4565.4|4570.7|4567.9|4571|4568.2|4567.7|4564.9|89
1607427650000|2020-12-08 11:40:50|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|18
1607427660000|2020-12-08 11:41:00|||||||||3
1607427670000|2020-12-08 11:41:10|4572|4569.2|4571|4568.2|4572|4569.2|4571|4568.2|26
1607427680000|2020-12-08 11:41:20|4571.5|4568.7|4571|4568.2|4571.5|4568.7|4571|4568.2|34
1607427690000|2020-12-08 11:41:30|||||||||4
1607427700000|2020-12-08 11:41:40|||||||||2
1607427710000|2020-12-08 11:41:50|||||||||5
1607427720000|2020-12-08 11:42:00|4571.2|4568.4|4572|4569.2|4572|4569.2|4571|4568.2|6
1607427730000|2020-12-08 11:42:10|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|29
1607427740000|2020-12-08 11:42:20|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|15
1607427750000|2020-12-08 11:42:30|4573.2|4570.4|4571|4568.2|4573.2|4570.4|4571|4568.2|54
1607427760000|2020-12-08 11:42:40|4571.5|4568.7|4571|4568.2|4571.7|4568.9|4571|4568.2|3
1607427770000|2020-12-08 11:42:50|4571.3|4568.5|4571.7|4568.9|4572|4569.2|4571|4568.2|19
1607427780000|2020-12-08 11:43:00|4572|4569.2|4571.5|4568.7|4572|4569.2|4571|4568.2|9
1607427790000|2020-12-08 11:43:10|4571.7|4568.9|4571|4568.2|4572|4569.2|4571|4568.2|20
1607427800000|2020-12-08 11:43:20|4571.3|4568.5|4571|4568.2|4571.7|4568.9|4571|4568.2|11
1607427810000|2020-12-08 11:43:30|4569.3|4566.5|4570|4567.2|4570.7|4567.9|4569.3|4566.5|57
1607427820000|2020-12-08 11:43:40|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4569.7|4566.9|15
1607427830000|2020-12-08 11:43:50|4569.7|4566.9|4568|4565.2|4570|4567.2|4568|4565.2|214
1607427840000|2020-12-08 11:44:00|4567.7|4564.9|4565.7|4562.9|4568|4565.2|4565|4562.2|49
1607427850000|2020-12-08 11:44:10|4565|4562.2|4565.7|4562.9|4566|4563.2|4565|4562.2|10
1607427860000|2020-12-08 11:44:20|4566|4563.2|4565.5|4562.7|4566|4563.2|4565.5|4562.7|5
1607427870000|2020-12-08 11:44:30|4565.2|4562.4|4564.7|4561.9|4565.2|4562.4|4564|4561.2|16
1607427880000|2020-12-08 11:44:40|4565|4562.2|4564.7|4561.9|4565|4562.2|4564.7|4561.9|3
1607427890000|2020-12-08 11:44:50|4564.2|4561.4|4562.7|4559.9|4564.2|4561.4|4562.7|4559.9|20
1607427900000|2020-12-08 11:45:00|4562|4559.2|4560|4557.2|4562|4559.2|4560|4557.2|47
1607427910000|2020-12-08 11:45:10|4560.2|4557.4|4560.7|4557.9|4561|4558.2|4559.3|4556.5|83
1607427920000|2020-12-08 11:45:20|4561|4558.2|4560|4557.2|4561|4558.2|4560|4557.2|19
1607427930000|2020-12-08 11:45:30|4559.7|4556.9|4559|4556.2|4559.7|4556.9|4558.7|4555.9|29
1607427940000|2020-12-08 11:45:40|4558.5|4555.7|4558.7|4555.9|4559|4556.2|4558|4555.2|33
1607427950000|2020-12-08 11:45:50|4559|4556.2|4560.7|4557.9|4561|4558.2|4558|4555.2|21
1607427960000|2020-12-08 11:46:00|4561|4558.2|4561|4558.2|4561|4558.2|4560.7|4557.9|4
1607427970000|2020-12-08 11:46:10|4561.7|4558.9|4561|4558.2|4562.2|4559.4|4561|4558.2|48
1607427980000|2020-12-08 11:46:20|4561.3|4558.5|4561.5|4558.7|4561.7|4558.9|4561|4558.2|8
1607427990000|2020-12-08 11:46:30|4561.3|4558.5|4559.7|4556.9|4561.3|4558.5|4559|4556.2|33
1607428000000|2020-12-08 11:46:40|4560|4557.2|4559.5|4556.7|4560.2|4557.4|4559.3|4556.5|16
1607428010000|2020-12-08 11:46:50|4559.3|4556.5|4559.5|4556.7|4559.7|4556.9|4559|4556.2|6
1607428020000|2020-12-08 11:47:00|4559.7|4556.9|4559.5|4556.7|4560|4557.2|4559|4556.2|2
1607428030000|2020-12-08 11:47:10|4559.7|4556.9|4557.7|4554.9|4559.7|4556.9|4557.3|4554.5|81
1607428040000|2020-12-08 11:47:20|4558.3|4555.5|4557.7|4554.9|4558.3|4555.5|4557.3|4554.5|18
1607428050000|2020-12-08 11:47:30|4558.2|4555.4|4557.3|4554.5|4558.3|4555.5|4557.3|4554.5|27
1607428060000|2020-12-08 11:47:40|4557.7|4554.9|4557.7|4554.9|4557.7|4554.9|4557|4554.2|28
1607428070000|2020-12-08 11:47:50|4558|4555.2|4557.7|4554.9|4558|4555.2|4557.7|4554.9|27
1607428080000|2020-12-08 11:48:00|4557.3|4554.5|4557.3|4554.5|4557.7|4554.9|4557.3|4554.5|12
1607428090000|2020-12-08 11:48:10|4557.7|4554.9|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|4
1607428100000|2020-12-08 11:48:20|4556.3|4553.5|4556.7|4553.9|4557.3|4554.5|4556.3|4553.5|11
1607428110000|2020-12-08 11:48:30|4556.3|4553.5|4556.2|4553.4|4556.7|4553.9|4555.7|4552.9|20
1607428120000|2020-12-08 11:48:40|4556|4553.2|4557.3|4554.5|4557.3|4554.5|4555.8|4553|13
1607428130000|2020-12-08 11:48:50|4557.7|4554.9|4557.3|4554.5|4557.7|4554.9|4557.3|4554.5|2
1607428140000|2020-12-08 11:49:00|4557.7|4554.9|4556.3|4553.5|4557.7|4554.9|4556.3|4553.5|28
1607428150000|2020-12-08 11:49:10|4556.7|4553.9|4554.7|4551.9|4556.7|4553.9|4554.7|4551.9|52
1607428160000|2020-12-08 11:49:20|4554.8|4552|4554.3|4551.5|4555.7|4552.9|4553.7|4550.9|65
1607428170000|2020-12-08 11:49:30|4554.7|4551.9|4554.3|4551.5|4555.7|4552.9|4554.3|4551.5|29
1607428180000|2020-12-08 11:49:40|4554.7|4551.9|4555.7|4552.9|4556.3|4553.5|4554.7|4551.9|19
1607428190000|2020-12-08 11:49:50|4555.8|4553|4557.3|4554.5|4557.3|4554.5|4555.7|4552.9|11
1607428200000|2020-12-08 11:50:00|4557.2|4554.4|4556.3|4553.5|4557.3|4554.5|4555.7|4552.9|28
1607428210000|2020-12-08 11:50:10|4557|4554.2|4557.8|4555|4558|4555.2|4557|4554.2|15
1607428220000|2020-12-08 11:50:20|4557.7|4554.9|4557.3|4554.5|4557.7|4554.9|4557|4554.2|5
1607428230000|2020-12-08 11:50:30|||||||||3
1607428240000|2020-12-08 11:50:40|4557.7|4554.9|4557.3|4554.5|4557.7|4554.9|4557.3|4554.5|8
1607428250000|2020-12-08 11:50:50|4557|4554.2|4556.3|4553.5|4557|4554.2|4556.3|4553.5|30
1607428260000|2020-12-08 11:51:00|4556.7|4553.9|4558.2|4555.4|4558.2|4555.4|4556.3|4553.5|11
1607428270000|2020-12-08 11:51:10|4558.3|4555.5|4557.7|4554.9|4558.3|4555.5|4557.7|4554.9|6
1607428280000|2020-12-08 11:51:20|4558|4555.2|4559.3|4556.5|4559.3|4556.5|4557.7|4554.9|31
1607428290000|2020-12-08 11:51:30|4559.7|4556.9|4559|4556.2|4560.3|4557.5|4559|4556.2|14
1607428300000|2020-12-08 11:51:40|||||||||3
1607428310000|2020-12-08 11:51:50|4559.3|4556.5|4560.3|4557.5|4560.7|4557.9|4559.3|4556.5|8
1607428320000|2020-12-08 11:52:00|4560.7|4557.9|4560.3|4557.5|4560.7|4557.9|4560|4557.2|4
1607428330000|2020-12-08 11:52:10|4559.8|4557|4560.3|4557.5|4560.7|4557.9|4559.7|4556.9|23
1607428340000|2020-12-08 11:52:20|4559.7|4556.9|4559.3|4556.5|4560.3|4557.5|4559.3|4556.5|26
1607428350000|2020-12-08 11:52:30|4558.8|4556|4558.7|4555.9|4559.3|4556.5|4558.3|4555.5|6
1607428360000|2020-12-08 11:52:40|4559|4556.2|4559.7|4556.9|4559.7|4556.9|4558.7|4555.9|27
1607428370000|2020-12-08 11:52:50|4560|4557.2|4559.3|4556.5|4560|4557.2|4559.3|4556.5|19
1607428380000|2020-12-08 11:53:00|4559.7|4556.9|4560.2|4557.4|4560.3|4557.5|4559.7|4556.9|8
1607428390000|2020-12-08 11:53:10|4560.3|4557.5|4560.2|4557.4|4560.3|4557.5|4559.3|4556.5|3
1607428400000|2020-12-08 11:53:20|4559.7|4556.9|4560.2|4557.4|4560.3|4557.5|4559.7|4556.9|6
1607428410000|2020-12-08 11:53:30|4560.3|4557.5|4560.7|4557.9|4560.7|4557.9|4560.3|4557.5|0
1607428420000|2020-12-08 11:53:40|4560.3|4557.5|4560.7|4557.9|4560.7|4557.9|4560.3|4557.5|2
1607428430000|2020-12-08 11:53:50|4560.3|4557.5|4560.7|4557.9|4560.7|4557.9|4560.3|4557.5|3
1607428440000|2020-12-08 11:54:00|4560.3|4557.5|4560.3|4557.5|4560.7|4557.9|4560.3|4557.5|18
1607428450000|2020-12-08 11:54:10|4560.7|4557.9|4560.3|4557.5|4560.7|4557.9|4560.3|4557.5|7
1607428460000|2020-12-08 11:54:20|4560.2|4557.4|4560.3|4557.5|4560.7|4557.9|4559.7|4556.9|20
1607428470000|2020-12-08 11:54:30|4560|4557.2|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|26
1607428480000|2020-12-08 11:54:40|4560.3|4557.5|4560.7|4557.9|4560.7|4557.9|4560.3|4557.5|0
1607428490000|2020-12-08 11:54:50|4560.3|4557.5|4560.3|4557.5|4560.3|4557.5|4559.7|4556.9|5
1607428500000|2020-12-08 11:55:00|4560.2|4557.4|4560.3|4557.5|4560.3|4557.5|4559.8|4557|2
1607428510000|2020-12-08 11:55:10|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560|4557.2|1
1607428520000|2020-12-08 11:55:20|4559.7|4556.9|4560.3|4557.5|4560.3|4557.5|4559.7|4556.9|10
1607428530000|2020-12-08 11:55:30|||||||||1
1607428540000|2020-12-08 11:55:40|4559.7|4556.9|4559.7|4556.9|4560.3|4557.5|4559.7|4556.9|4
1607428550000|2020-12-08 11:55:50|4559.8|4557|4560.3|4557.5|4560.3|4557.5|4559.7|4556.9|4
1607428560000|2020-12-08 11:56:00|4560.7|4557.9|4560|4557.2|4560.7|4557.9|4560|4557.2|28
1607428570000|2020-12-08 11:56:10|4560.2|4557.4|4559.8|4557|4560.3|4557.5|4559.7|4556.9|24
1607428580000|2020-12-08 11:56:20|4560.2|4557.4|4559.7|4556.9|4560.7|4557.9|4559.3|4556.5|12
1607428590000|2020-12-08 11:56:30|4559.3|4556.5|4559.7|4556.9|4559.7|4556.9|4559.3|4556.5|15
1607428600000|2020-12-08 11:56:40|4560|4557.2|4561.7|4558.9|4561.7|4558.9|4560|4557.2|30
1607428610000|2020-12-08 11:56:50|4561.3|4558.5|4560.3|4557.5|4561.3|4558.5|4560.3|4557.5|21
1607428620000|2020-12-08 11:57:00|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|5
1607428630000|2020-12-08 11:57:10|4560.3|4557.5|4560.7|4557.9|4560.7|4557.9|4560.3|4557.5|5
1607428640000|2020-12-08 11:57:20|4560.3|4557.5|4560.3|4557.5|4560.7|4557.9|4560.3|4557.5|4
1607428650000|2020-12-08 11:57:30|4560.7|4557.9|4560.3|4557.5|4560.7|4557.9|4560.3|4557.5|4
1607428660000|2020-12-08 11:57:40|4560.7|4557.9|4560.3|4557.5|4560.7|4557.9|4560.3|4557.5|8
1607428670000|2020-12-08 11:57:50|4560.2|4557.4|4559.7|4556.9|4560.2|4557.4|4559.7|4556.9|9
1607428680000|2020-12-08 11:58:00|4559.3|4556.5|4559.7|4556.9|4559.7|4556.9|4559.3|4556.5|3
1607428690000|2020-12-08 11:58:10|4559.3|4556.5|4559.7|4556.9|4559.7|4556.9|4559.3|4556.5|9
1607428700000|2020-12-08 11:58:20|4559.3|4556.5|4559.3|4556.5|4559.7|4556.9|4558.7|4555.9|26
1607428710000|2020-12-08 11:58:30|4558.7|4555.9|4560.3|4557.5|4560.7|4557.9|4558.7|4555.9|23
1607428720000|2020-12-08 11:58:40|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4559.3|4556.5|21
1607428730000|2020-12-08 11:58:50|4560.3|4557.5|4559.3|4556.5|4560.3|4557.5|4558.7|4555.9|30
1607428740000|2020-12-08 11:59:00|4559.2|4556.4|4559.3|4556.5|4559.7|4556.9|4558.7|4555.9|21
1607428750000|2020-12-08 11:59:10|4559.7|4556.9|4558.3|4555.5|4559.7|4556.9|4558.3|4555.5|29
1607428760000|2020-12-08 11:59:20|4558.7|4555.9|4558.3|4555.5|4558.7|4555.9|4557.7|4554.9|64
1607428770000|2020-12-08 11:59:30|4558.2|4555.4|4559.3|4556.5|4559.7|4556.9|4558|4555.2|10
1607428780000|2020-12-08 11:59:40|4559.2|4556.4|4559.3|4556.5|4559.3|4556.5|4558.3|4555.5|42
1607428790000|2020-12-08 11:59:50|4559.7|4556.9|4560.3|4557.5|4560.3|4557.5|4559.3|4556.5|10
1607428800000|2020-12-08 12:00:00|4560.7|4557.9|4563|4560.2|4563.3|4560.5|4560.3|4557.5|61
1607428810000|2020-12-08 12:00:10|4563.3|4560.5|4563.3|4560.5|4564|4561.2|4562.8|4560|40
1607428820000|2020-12-08 12:00:20|4563.7|4560.9|4562.3|4559.5|4563.7|4560.9|4562|4559.2|7
1607428830000|2020-12-08 12:00:30|4562.7|4559.9|4562.7|4559.9|4563|4560.2|4562.3|4559.5|6
1607428840000|2020-12-08 12:00:40|4562.3|4559.5|4562.3|4559.5|4562.7|4559.9|4562.3|4559.5|5
1607428850000|2020-12-08 12:00:50|4562|4559.2|4562.3|4559.5|4562.3|4559.5|4562|4559.2|5
1607428860000|2020-12-08 12:01:00|4562|4559.2|4561.3|4558.5|4562.3|4559.5|4561.3|4558.5|16
1607428870000|2020-12-08 12:01:10|4561.7|4558.9|4562|4559.2|4562|4559.2|4561.3|4558.5|2
1607428880000|2020-12-08 12:01:20|4561.8|4559|4561|4558.2|4562|4559.2|4561|4558.2|13
1607428890000|2020-12-08 12:01:30|4560.7|4557.9|4560.3|4557.5|4561|4558.2|4560.3|4557.5|17
1607428900000|2020-12-08 12:01:40|4560.7|4557.9|4560.3|4557.5|4561|4558.2|4560.3|4557.5|2
1607428910000|2020-12-08 12:01:50|4560.7|4557.9|4561|4558.2|4562.3|4559.5|4560|4557.2|38
1607428920000|2020-12-08 12:02:00|4560.8|4558|4560.3|4557.5|4561.3|4558.5|4559.7|4556.9|52
1607428930000|2020-12-08 12:02:10|4560|4557.2|4559.3|4556.5|4560|4557.2|4559.3|4556.5|8
1607428940000|2020-12-08 12:02:20|4559.7|4556.9|4561.7|4558.9|4562|4559.2|4559.7|4556.9|34
1607428950000|2020-12-08 12:02:30|4561.3|4558.5|4562.3|4559.5|4563.3|4560.5|4561.3|4558.5|3
1607428960000|2020-12-08 12:02:40|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|1
1607428970000|2020-12-08 12:02:50|||||||||16
1607428980000|2020-12-08 12:03:00|4562.8|4560|4563.2|4560.4|4564|4561.2|4562.7|4559.9|16
1607428990000|2020-12-08 12:03:10|4563.3|4560.5|4564.3|4561.5|4564.3|4561.5|4562.8|4560|18
1607429000000|2020-12-08 12:03:20|4564.7|4561.9|4563.7|4560.9|4565|4562.2|4562.7|4559.9|20
1607429010000|2020-12-08 12:03:30|4563.3|4560.5|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|11
1607429020000|2020-12-08 12:03:40|4563.2|4560.4|4563.7|4560.9|4564.3|4561.5|4562.7|4559.9|14
1607429030000|2020-12-08 12:03:50|4563.8|4561|4564.3|4561.5|4564.7|4561.9|4563.7|4560.9|6
1607429040000|2020-12-08 12:04:00|4563.8|4561|4562.7|4559.9|4564|4561.2|4562.7|4559.9|14
1607429050000|2020-12-08 12:04:10|4563.3|4560.5|4564.7|4561.9|4564.7|4561.9|4563.3|4560.5|11
1607429060000|2020-12-08 12:04:20|4564.8|4562|4562.7|4559.9|4565|4562.2|4562.7|4559.9|49
1607429070000|2020-12-08 12:04:30|4562.3|4559.5|4563.3|4560.5|4563.3|4560.5|4562.3|4559.5|23
1607429080000|2020-12-08 12:04:40|4562.8|4560|4562.3|4559.5|4563.3|4560.5|4562.3|4559.5|17
1607429090000|2020-12-08 12:04:50|4562.7|4559.9|4562.3|4559.5|4562.7|4559.9|4562.3|4559.5|3
1607429100000|2020-12-08 12:05:00|4562.5|4559.7|4563.3|4560.5|4563.3|4560.5|4562.3|4559.5|5
1607429110000|2020-12-08 12:05:10|4563.7|4560.9|4564|4561.2|4564|4561.2|4563.7|4560.9|10
1607429120000|2020-12-08 12:05:20|4564.3|4561.5|4564.8|4562|4565|4562.2|4564.3|4561.5|13
1607429130000|2020-12-08 12:05:30|4565|4562.2|4565|4562.2|4565.3|4562.5|4564.3|4561.5|4
1607429140000|2020-12-08 12:05:40|4564.8|4562|4564.3|4561.5|4564.8|4562|4564.3|4561.5|3
1607429150000|2020-12-08 12:05:50|4564.7|4561.9|4564.7|4561.9|4564.7|4561.9|4564.3|4561.5|0
1607429160000|2020-12-08 12:06:00|4564.3|4561.5|4564.3|4561.5|4564.3|4561.5|4564|4561.2|1
1607429170000|2020-12-08 12:06:10|4565|4562.2|4566|4563.2|4566|4563.2|4565|4562.2|30
1607429180000|2020-12-08 12:06:20|4565.7|4562.9|4565.3|4562.5|4565.7|4562.9|4565|4562.2|7
1607429190000|2020-12-08 12:06:30|4566|4563.2|4566|4563.2|4566.3|4563.5|4565.3|4562.5|11
1607429200000|2020-12-08 12:06:40|4566.3|4563.5|4566|4563.2|4566.7|4563.9|4565.7|4562.9|7
1607429210000|2020-12-08 12:06:50|4565.7|4562.9|4565.8|4563|4566|4563.2|4565.3|4562.5|5
1607429220000|2020-12-08 12:07:00|4565.3|4562.5|4566|4563.2|4566|4563.2|4565.3|4562.5|5
1607429230000|2020-12-08 12:07:10|4565.8|4563|4565.3|4562.5|4566|4563.2|4565.3|4562.5|8
1607429240000|2020-12-08 12:07:20|||||||||4
1607429250000|2020-12-08 12:07:30|4565|4562.2|4564.3|4561.5|4565|4562.2|4564.3|4561.5|7
1607429260000|2020-12-08 12:07:40|4564.7|4561.9|4565.3|4562.5|4565.3|4562.5|4564.7|4561.9|5
1607429270000|2020-12-08 12:07:50|4566|4563.2|4566|4563.2|4566.3|4563.5|4566|4563.2|7
1607429280000|2020-12-08 12:08:00|4566.3|4563.5|4566|4563.2|4566.3|4563.5|4565.3|4562.5|6
1607429300000|2020-12-08 12:08:20|4566.3|4563.5|4567.7|4564.9|4568.3|4565.5|4566.3|4563.5|117
1607429310000|2020-12-08 12:08:30|4568|4565.2|4567.7|4564.9|4568.3|4565.5|4567.3|4564.5|10
1607429320000|2020-12-08 12:08:40|4567.3|4564.5|4566.7|4563.9|4567.3|4564.5|4566.3|4563.5|9
1607429330000|2020-12-08 12:08:50|4566.8|4564|4566|4563.2|4566.8|4564|4565.8|4563|8
1607429340000|2020-12-08 12:09:00|4565.8|4563|4565.3|4562.5|4566.3|4563.5|4565|4562.2|8
1607429350000|2020-12-08 12:09:10|4565.7|4562.9|4565.7|4562.9|4565.7|4562.9|4565.3|4562.5|21
1607429360000|2020-12-08 12:09:20|4566|4563.2|4566.3|4563.5|4566.3|4563.5|4565.3|4562.5|39
1607429370000|2020-12-08 12:09:30|4566|4563.2|4565.3|4562.5|4566|4563.2|4565.3|4562.5|12
1607429380000|2020-12-08 12:09:40|4565.7|4562.9|4565.3|4562.5|4565.7|4562.9|4565.3|4562.5|4
1607429390000|2020-12-08 12:09:50|4565.7|4562.9|4565.8|4563|4566.3|4563.5|4565.7|4562.9|8
1607429400000|2020-12-08 12:10:00|4566|4563.2|4566|4563.2|4566.3|4563.5|4565.7|4562.9|11
1607429410000|2020-12-08 12:10:10|4566.3|4563.5|4566|4563.2|4566.3|4563.5|4566|4563.2|0
1607429420000|2020-12-08 12:10:20|4566.3|4563.5|4566|4563.2|4566.3|4563.5|4566|4563.2|4
1607429430000|2020-12-08 12:10:30|4566.3|4563.5|4566|4563.2|4567.3|4564.5|4565.7|4562.9|40
1607429440000|2020-12-08 12:10:40|4565.7|4562.9|4565.8|4563|4566|4563.2|4565.3|4562.5|5
1607429450000|2020-12-08 12:10:50|4565.7|4562.9|4566.3|4563.5|4566.3|4563.5|4565.3|4562.5|5
1607429460000|2020-12-08 12:11:00|4566|4563.2|4566|4563.2|4566.3|4563.5|4566|4563.2|0
1607429470000|2020-12-08 12:11:10|4566.3|4563.5|4567|4564.2|4567.3|4564.5|4566.3|4563.5|10
1607429480000|2020-12-08 12:11:20|4567.3|4564.5|4566.3|4563.5|4567.3|4564.5|4566.3|4563.5|5
1607429490000|2020-12-08 12:11:30|4566.7|4563.9|4567|4564.2|4567.3|4564.5|4566.3|4563.5|4
1607429500000|2020-12-08 12:11:40|4567.3|4564.5|4566.7|4563.9|4567.3|4564.5|4566.3|4563.5|9
1607429510000|2020-12-08 12:11:50|4567|4564.2|4567.3|4564.5|4567.3|4564.5|4567|4564.2|9
1607429520000|2020-12-08 12:12:00|4567|4564.2|4566.9|4564.1|4567|4564.2|4566.3|4563.5|9
1607429530000|2020-12-08 12:12:10|4566.4|4563.6|4566.4|4563.6|4566.4|4563.6|4566.4|4563.6|0
1607429540000|2020-12-08 12:12:20|||||||||1
1607429550000|2020-12-08 12:12:30|4565.4|4562.6|4565|4562.2|4565.4|4562.6|4565|4562.2|33
1607429560000|2020-12-08 12:12:40|4565.4|4562.6|4565|4562.2|4565.4|4562.6|4565|4562.2|1
1607429570000|2020-12-08 12:12:50|4565.4|4562.6|4565|4562.2|4565.4|4562.6|4565|4562.2|4
1607429580000|2020-12-08 12:13:00|4564.7|4561.9|4566|4563.2|4566|4563.2|4564.7|4561.9|27
1607429590000|2020-12-08 12:13:10|4565.9|4563.1|4566|4563.2|4566|4563.2|4565.4|4562.6|3
1607429600000|2020-12-08 12:13:20|4566.4|4563.6|4566.4|4563.6|4566.7|4563.9|4566|4563.2|2
1607429610000|2020-12-08 12:13:30|4566.7|4563.9|4567.4|4564.6|4567.4|4564.6|4566.4|4563.6|31
1607429620000|2020-12-08 12:13:40|||||||||1
1607429630000|2020-12-08 12:13:50|4567|4564.2|4566.4|4563.6|4567|4564.2|4566.4|4563.6|5
1607429640000|2020-12-08 12:14:00|4566.7|4563.9|4566.4|4563.6|4567|4564.2|4566.4|4563.6|2
1607429650000|2020-12-08 12:14:10|4566.7|4563.9|4567|4564.2|4567|4564.2|4566.4|4563.6|9
1607429660000|2020-12-08 12:14:20|4566.9|4564.1|4566.4|4563.6|4566.9|4564.1|4566.4|4563.6|2
1607429670000|2020-12-08 12:14:30|4566.7|4563.9|4567.4|4564.6|4567.4|4564.6|4566.7|4563.9|4
1607429680000|2020-12-08 12:14:40|4567|4564.2|4566|4563.2|4567|4564.2|4565.7|4562.9|19
1607429690000|2020-12-08 12:14:50|4565.9|4563.1|4566|4563.2|4566.4|4563.6|4565.4|4562.6|7
1607429700000|2020-12-08 12:15:00|4566.4|4563.6|4565.4|4562.6|4566.4|4563.6|4565|4562.2|12
1607429710000|2020-12-08 12:15:10|4565|4562.2|4565.4|4562.6|4565.4|4562.6|4565|4562.2|11
1607429720000|2020-12-08 12:15:20|4565|4562.2|4565.4|4562.6|4565.4|4562.6|4565|4562.2|6
1607429740000|2020-12-08 12:15:40|4565|4562.2|4565|4562.2|4565.4|4562.6|4564.7|4561.9|15
1607429750000|2020-12-08 12:15:50|4564.7|4561.9|4564|4561.2|4564.7|4561.9|4563.7|4560.9|38
1607429760000|2020-12-08 12:16:00|4563.9|4561.1|4562.9|4560.1|4564|4561.2|4562.4|4559.6|34
1607429770000|2020-12-08 12:16:10|4563|4560.2|4562.4|4559.6|4563|4560.2|4562|4559.2|15
1607429780000|2020-12-08 12:16:20|4562|4559.2|4561.9|4559.1|4562.4|4559.6|4561.4|4558.6|18
1607429790000|2020-12-08 12:16:30|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561|4558.2|12
1607429800000|2020-12-08 12:16:40|4562|4559.2|4564.4|4561.6|4564.4|4561.6|4561.7|4558.9|31
1607429810000|2020-12-08 12:16:50|4565|4562.2|4564.7|4561.9|4565.4|4562.6|4564.7|4561.9|8
1607429820000|2020-12-08 12:17:00|4565.4|4562.6|4565.4|4562.6|4565.7|4562.9|4564.7|4561.9|7
1607429830000|2020-12-08 12:17:10|4565|4562.2|4564.4|4561.6|4565.4|4562.6|4564.4|4561.6|12
1607429840000|2020-12-08 12:17:20|4564|4561.2|4564.4|4561.6|4564.4|4561.6|4563.7|4560.9|3
1607429850000|2020-12-08 12:17:30|4564|4561.2|4564.4|4561.6|4564.4|4561.6|4564|4561.2|0
1607429860000|2020-12-08 12:17:40|4564.7|4561.9|4564.4|4561.6|4565.2|4562.4|4564.4|4561.6|3
1607429870000|2020-12-08 12:17:50|4564|4561.2|4563.9|4561.1|4564.4|4561.6|4563.7|4560.9|4
1607429880000|2020-12-08 12:18:00|4564|4561.2|4565.4|4562.6|4565.4|4562.6|4563.9|4561.1|2
1607429890000|2020-12-08 12:18:10|4565.7|4562.9|4566|4563.2|4566.4|4563.6|4565.4|4562.6|7
1607429900000|2020-12-08 12:18:20|4566.4|4563.6|4566.4|4563.6|4566.7|4563.9|4566.4|4563.6|4
1607429910000|2020-12-08 12:18:30|||||||||5
1607429920000|2020-12-08 12:18:40|4566.7|4563.9|4566.4|4563.6|4567|4564.2|4566.4|4563.6|21
1607429930000|2020-12-08 12:18:50|4566|4563.2|4566.4|4563.6|4566.4|4563.6|4565.7|4562.9|12
1607429940000|2020-12-08 12:19:00|4566|4563.2|4566.4|4563.6|4566.4|4563.6|4565.4|4562.6|10
1607429950000|2020-12-08 12:19:10|4566.7|4563.9|4566.4|4563.6|4566.7|4563.9|4566.4|4563.6|6
1607429960000|2020-12-08 12:19:20|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4566.4|4563.6|7
1607429970000|2020-12-08 12:19:30|4566.4|4563.6|4566.4|4563.6|4566.4|4563.6|4566|4563.2|10
1607429980000|2020-12-08 12:19:40|4566|4563.2|4566.4|4563.6|4566.7|4563.9|4565.4|4562.6|22
1607429990000|2020-12-08 12:19:50|4566.7|4563.9|4566.7|4563.9|4567.4|4564.6|4566.4|4563.6|7
1607430000000|2020-12-08 12:20:00|4567.4|4564.6|4568.4|4565.6|4568.4|4565.6|4567.4|4564.6|14
1607430010000|2020-12-08 12:20:10|4568|4565.2|4569.9|4567.1|4570|4567.2|4567.9|4565.1|57
1607430020000|2020-12-08 12:20:20|4570|4567.2|4569.4|4566.6|4570|4567.2|4569.4|4566.6|10
1607430030000|2020-12-08 12:20:30|4569.7|4566.9|4569.4|4566.6|4570.7|4567.9|4569.4|4566.6|17
1607430040000|2020-12-08 12:20:40|4569.7|4566.9|4569.4|4566.6|4570|4567.2|4569.4|4566.6|10
1607430050000|2020-12-08 12:20:50|4569.7|4566.9|4570.4|4567.6|4570.4|4567.6|4569.4|4566.6|16
1607430060000|2020-12-08 12:21:00|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4570|4567.2|4
1607430070000|2020-12-08 12:21:10|4570.4|4567.6|4571|4568.2|4571.4|4568.6|4570.4|4567.6|19
1607430080000|2020-12-08 12:21:20|4571.4|4568.6|4571|4568.2|4571.7|4568.9|4571|4568.2|6
1607430090000|2020-12-08 12:21:30|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4571|4568.2|7
1607430100000|2020-12-08 12:21:40|4571.7|4568.9|4572.4|4569.6|4572.7|4569.9|4571.7|4568.9|27
1607430110000|2020-12-08 12:21:50|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|6
1607430120000|2020-12-08 12:22:00|4572.7|4569.9|4572.9|4570.1|4573.4|4570.6|4572|4569.2|17
1607430130000|2020-12-08 12:22:10|4573.2|4570.4|4572.7|4569.9|4573.4|4570.6|4572.7|4569.9|23
1607430140000|2020-12-08 12:22:20|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|4572.4|4569.6|17
1607430150000|2020-12-08 12:22:30|4572|4569.2|4572.4|4569.6|4572.7|4569.9|4572|4569.2|16
1607430160000|2020-12-08 12:22:40|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|12
1607430170000|2020-12-08 12:22:50|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|4573.4|4570.6|14
1607430180000|2020-12-08 12:23:00|4573.9|4571.1|4573.9|4571.1|4574.4|4571.6|4573.7|4570.9|53
1607430190000|2020-12-08 12:23:10|4574.4|4571.6|4574|4571.2|4574.4|4571.6|4573.7|4570.9|31
1607430200000|2020-12-08 12:23:20|4574.4|4571.6|4574.7|4571.9|4575.4|4572.6|4574.4|4571.6|17
1607430210000|2020-12-08 12:23:30|4574.9|4572.1|4575.7|4572.9|4575.7|4572.9|4574.7|4571.9|29
1607430220000|2020-12-08 12:23:40|4576|4573.2|4575.7|4572.9|4576|4573.2|4575.4|4572.6|26
1607430230000|2020-12-08 12:23:50|4575.4|4572.6|4575.7|4572.9|4575.7|4572.9|4575.4|4572.6|26
1607430240000|2020-12-08 12:24:00|4575.4|4572.6|4575.4|4572.6|4575.4|4572.6|4574.7|4571.9|27
1607430250000|2020-12-08 12:24:10|4575|4572.2|4574.4|4571.6|4575.2|4572.4|4574.4|4571.6|37
1607430260000|2020-12-08 12:24:20|4574.7|4571.9|4573.4|4570.6|4574.7|4571.9|4573.4|4570.6|47
1607430270000|2020-12-08 12:24:30|4573.7|4570.9|4574.4|4571.6|4574.4|4571.6|4573.4|4570.6|24
1607430280000|2020-12-08 12:24:40|4574.7|4571.9|4574.4|4571.6|4574.7|4571.9|4574.4|4571.6|8
1607430290000|2020-12-08 12:24:50|||||||||6
1607430300000|2020-12-08 12:25:00|4574.7|4571.9|4576.4|4573.6|4576.4|4573.6|4574.7|4571.9|55
1607430310000|2020-12-08 12:25:10|4575.9|4573.1|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|21
1607430320000|2020-12-08 12:25:20|4575.9|4573.1|4576.2|4573.4|4576.4|4573.6|4575.7|4572.9|17
1607430330000|2020-12-08 12:25:30|4576.4|4573.6|4575.4|4572.6|4576.7|4573.9|4575.4|4572.6|45
1607430340000|2020-12-08 12:25:40|4575|4572.2|4574.4|4571.6|4575.4|4572.6|4573.7|4570.9|44
1607430350000|2020-12-08 12:25:50|4574|4571.2|4574.4|4571.6|4574.4|4571.6|4573.9|4571.1|9
1607430360000|2020-12-08 12:26:00|4574|4571.2|4573.7|4570.9|4574.7|4571.9|4573.7|4570.9|22
1607430370000|2020-12-08 12:26:10|4573.4|4570.6|4572.4|4569.6|4573.4|4570.6|4572.4|4569.6|22
1607430380000|2020-12-08 12:26:20|4572.7|4569.9|4573.9|4571.1|4574.4|4571.6|4572.7|4569.9|30
1607430390000|2020-12-08 12:26:30|4573.7|4570.9|4572.9|4570.1|4573.7|4570.9|4572.4|4569.6|16
1607430400000|2020-12-08 12:26:40|4572.7|4569.9|4573.4|4570.6|4573.4|4570.6|4572.7|4569.9|1
1607430410000|2020-12-08 12:26:50|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|25
1607430420000|2020-12-08 12:27:00|4573|4570.2|4572.7|4569.9|4573.4|4570.6|4572.7|4569.9|22
1607430430000|2020-12-08 12:27:10|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4573|4570.2|2
1607430440000|2020-12-08 12:27:20|4573|4570.2|4574.4|4571.6|4574.4|4571.6|4573|4570.2|6
1607430450000|2020-12-08 12:27:30|4573.9|4571.1|4573.4|4570.6|4574.4|4571.6|4573.4|4570.6|11
1607430460000|2020-12-08 12:27:40|4573|4570.2|4573.7|4570.9|4574.4|4571.6|4572.7|4569.9|5
1607430470000|2020-12-08 12:27:50|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|0
1607430480000|2020-12-08 12:28:00|4572.7|4569.9|4572.7|4569.9|4573.4|4570.6|4572.4|4569.6|18
1607430490000|2020-12-08 12:28:10|||||||||1
1607430500000|2020-12-08 12:28:20|4572.4|4569.6|4573.4|4570.6|4573.4|4570.6|4572.4|4569.6|5
1607430510000|2020-12-08 12:28:30|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|4573.4|4570.6|2
1607430520000|2020-12-08 12:28:40|4574|4571.2|4573.7|4570.9|4574|4571.2|4573.7|4570.9|23
1607430540000|2020-12-08 12:29:00|4573.9|4571.1|4573.7|4570.9|4574.2|4571.4|4573.7|4570.9|11
1607430550000|2020-12-08 12:29:10|4574|4571.2|4573.7|4570.9|4574.2|4571.4|4573.7|4570.9|8
1607430560000|2020-12-08 12:29:20|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572.4|4569.6|3
1607430570000|2020-12-08 12:29:30|4572.4|4569.6|4572.7|4569.9|4573.7|4570.9|4572.4|4569.6|19
1607430580000|2020-12-08 12:29:40|4573|4570.2|4572.7|4569.9|4573.4|4570.6|4572.7|4569.9|11
1607430590000|2020-12-08 12:29:50|4572.4|4569.6|4573.4|4570.6|4573.4|4570.6|4572.4|4569.6|7
1607430600000|2020-12-08 12:30:00|4573.2|4570.4|4572.7|4569.9|4573.2|4570.4|4572.4|4569.6|4
1607430610000|2020-12-08 12:30:10|4572.4|4569.6|4572.7|4569.9|4572.7|4569.9|4572.4|4569.6|2
1607430620000|2020-12-08 12:30:20|4572.9|4570.1|4573.7|4570.9|4573.7|4570.9|4572.7|4569.9|18
1607430630000|2020-12-08 12:30:30|4574.7|4571.9|4574.7|4571.9|4574.7|4571.9|4574.7|4571.9|15
1607430640000|2020-12-08 12:30:40|||||||||3
1607430650000|2020-12-08 12:30:50|4574.4|4571.6|4574.4|4571.6|4574.7|4571.9|4574.4|4571.6|17
1607430660000|2020-12-08 12:31:00|4574.7|4571.9|4574.4|4571.6|4574.7|4571.9|4574|4571.2|6
1607430670000|2020-12-08 12:31:10|4574|4571.2|4574|4571.2|4574.4|4571.6|4573.7|4570.9|29
1607430680000|2020-12-08 12:31:20|4574.4|4571.6|4574|4571.2|4574.4|4571.6|4574|4571.2|12
1607430690000|2020-12-08 12:31:30|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|3
1607430700000|2020-12-08 12:31:40|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|5
1607430710000|2020-12-08 12:31:50|||||||||1
1607430720000|2020-12-08 12:32:00|4573.7|4570.9|4574.7|4571.9|4574.7|4571.9|4573.4|4570.6|15
1607430730000|2020-12-08 12:32:10|||||||||2
1607430740000|2020-12-08 12:32:20|4574.2|4571.4|4574.9|4572.1|4575|4572.2|4573.7|4570.9|42
1607430750000|2020-12-08 12:32:30|4574.7|4571.9|4573.7|4570.9|4574.7|4571.9|4573.4|4570.6|11
1607430760000|2020-12-08 12:32:40|4573.4|4570.6|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|3
1607430770000|2020-12-08 12:32:50|4573|4570.2|4573.4|4570.6|4573.7|4570.9|4572.7|4569.9|9
1607430780000|2020-12-08 12:33:00|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|7
1607430790000|2020-12-08 12:33:10|4573.7|4570.9|4574.4|4571.6|4574.9|4572.1|4573.7|4570.9|17
1607430800000|2020-12-08 12:33:20|4574.9|4572.1|4574.9|4572.1|4575.4|4572.6|4574.9|4572.1|9
1607430810000|2020-12-08 12:33:30|4575|4572.2|4575.7|4572.9|4575.7|4572.9|4575|4572.2|50
1607430820000|2020-12-08 12:33:40|4575.4|4572.6|4575.4|4572.6|4576|4573.2|4575|4572.2|8
1607430830000|2020-12-08 12:33:50|4575.7|4572.9|4575|4572.2|4575.7|4572.9|4574.7|4571.9|12
1607430840000|2020-12-08 12:34:00|4575.4|4572.6|4575.7|4572.9|4575.9|4573.1|4575|4572.2|19
1607430850000|2020-12-08 12:34:10|4575.4|4572.6|4576.4|4573.6|4576.7|4573.9|4575.4|4572.6|13
1607430860000|2020-12-08 12:34:20|4576|4573.2|4575.4|4572.6|4576.4|4573.6|4575|4572.2|11
1607430870000|2020-12-08 12:34:30|4575|4572.2|4575|4572.2|4575|4572.2|4575|4572.2|1
1607430880000|2020-12-08 12:34:40|4574.7|4571.9|4574.4|4571.6|4575|4572.2|4574.4|4571.6|25
1607430890000|2020-12-08 12:34:50|4574.5|4571.7|4575|4572.2|4575.7|4572.9|4574.5|4571.7|7
1607430900000|2020-12-08 12:35:00|4575.4|4572.6|4574.4|4571.6|4575.4|4572.6|4574.4|4571.6|5
1607430910000|2020-12-08 12:35:10|4574|4571.2|4574|4571.2|4574.7|4571.9|4573.7|4570.9|36
1607430920000|2020-12-08 12:35:20|4573.7|4570.9|4574|4571.2|4574|4571.2|4573.4|4570.6|2
1607430930000|2020-12-08 12:35:30|4573.9|4571.1|4574|4571.2|4574|4571.2|4573.4|4570.6|8
1607430940000|2020-12-08 12:35:40|4574.7|4571.9|4575|4572.2|4575|4572.2|4574.7|4571.9|7
1607430950000|2020-12-08 12:35:50|4574.9|4572.1|4574.4|4571.6|4575|4572.2|4574.4|4571.6|11
1607430960000|2020-12-08 12:36:00|4574.7|4571.9|4574.9|4572.1|4575|4572.2|4574.4|4571.6|6
1607430970000|2020-12-08 12:36:10|4574.7|4571.9|4574.4|4571.6|4575.4|4572.6|4574.4|4571.6|1
1607430980000|2020-12-08 12:36:20|4574.7|4571.9|4574|4571.2|4575.4|4572.6|4574|4571.2|14
1607430990000|2020-12-08 12:36:30|4574.4|4571.6|4573.4|4570.6|4575|4572.2|4573.4|4570.6|31
1607431000000|2020-12-08 12:36:40|4573|4570.2|4573.4|4570.6|4573.7|4570.9|4573|4570.2|2
1607431010000|2020-12-08 12:36:50|4573.5|4570.7|4574.4|4571.6|4574.4|4571.6|4573.5|4570.7|4
1607431020000|2020-12-08 12:37:00|4574|4571.2|4574.4|4571.6|4574.4|4571.6|4573.7|4570.9|11
1607431030000|2020-12-08 12:37:10|4574|4571.2|4574.4|4571.6|4574.4|4571.6|4573.9|4571.1|3
1607431040000|2020-12-08 12:37:20|4574.7|4571.9|4574.4|4571.6|4574.7|4571.9|4574|4571.2|1
1607431050000|2020-12-08 12:37:30|4574|4571.2|4573|4570.2|4574.4|4571.6|4573|4570.2|3
1607431060000|2020-12-08 12:37:40|4573.4|4570.6|4573|4570.2|4573.4|4570.6|4573|4570.2|23
1607431070000|2020-12-08 12:37:50|4572.9|4570.1|4573|4570.2|4573|4570.2|4572.7|4569.9|13
1607431080000|2020-12-08 12:38:00|4573.4|4570.6|4574.4|4571.6|4575.4|4572.6|4573.4|4570.6|12
1607431090000|2020-12-08 12:38:10|4574.7|4571.9|4574|4571.2|4574.7|4571.9|4573.4|4570.6|12
1607431100000|2020-12-08 12:38:20|4574.4|4571.6|4574.4|4571.6|4574.7|4571.9|4574.4|4571.6|6
1607431110000|2020-12-08 12:38:30|4574|4571.2|4574|4571.2|4574|4571.2|4574|4571.2|1
1607431130000|2020-12-08 12:38:50|||||||||3
1607431140000|2020-12-08 12:39:00|4573|4570.2|4574|4571.2|4574.4|4571.6|4573|4570.2|14
1607431150000|2020-12-08 12:39:10|4574.4|4571.6|4574.9|4572.1|4575|4572.2|4574.4|4571.6|11
1607431160000|2020-12-08 12:39:20|4575|4572.2|4574|4571.2|4575|4572.2|4574|4571.2|7
1607431170000|2020-12-08 12:39:30|4573.9|4571.1|4574|4571.2|4574|4571.2|4573.7|4570.9|3
1607431180000|2020-12-08 12:39:40|4573.9|4571.1|4574|4571.2|4574|4571.2|4573.9|4571.1|2
1607431190000|2020-12-08 12:39:50|4574.4|4571.6|4574|4571.2|4574.4|4571.6|4574|4571.2|13
1607431200000|2020-12-08 12:40:00|4573.9|4571.1|4574|4571.2|4574|4571.2|4573.7|4570.9|10
1607431210000|2020-12-08 12:40:10|4574.4|4571.6|4573|4570.2|4574.4|4571.6|4573|4570.2|4
1607431220000|2020-12-08 12:40:20|4572.4|4569.6|4573|4570.2|4573.7|4570.9|4572|4569.2|4
1607431230000|2020-12-08 12:40:30|||||||||5
1607431240000|2020-12-08 12:40:40|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|5
1607431250000|2020-12-08 12:40:50|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572|4569.2|8
1607431260000|2020-12-08 12:41:00|4572|4569.2|4571.4|4568.6|4572.4|4569.6|4571|4568.2|21
1607431270000|2020-12-08 12:41:10|4571|4568.2|4571.9|4569.1|4572|4569.2|4571|4568.2|21
1607431280000|2020-12-08 12:41:20|4572|4569.2|4572.4|4569.6|4572.4|4569.6|4572|4569.2|3
1607431290000|2020-12-08 12:41:30|4572.7|4569.9|4572.4|4569.6|4572.7|4569.9|4572.4|4569.6|9
1607431300000|2020-12-08 12:41:40|4572|4569.2|4572.7|4569.9|4573|4570.2|4572|4569.2|17
1607431310000|2020-12-08 12:41:50|4573|4570.2|4573|4570.2|4573.4|4570.6|4572.9|4570.1|4
1607431320000|2020-12-08 12:42:00|4573.4|4570.6|4573|4570.2|4573.4|4570.6|4573|4570.2|2
1607431330000|2020-12-08 12:42:10|4573.4|4570.6|4575|4572.2|4575|4572.2|4573.4|4570.6|52
1607431340000|2020-12-08 12:42:20|4574.9|4572.1|4574.4|4571.6|4575|4572.2|4574|4571.2|6
1607431350000|2020-12-08 12:42:30|4574|4571.2|4574|4571.2|4574|4571.2|4574|4571.2|3
1607431360000|2020-12-08 12:42:40|4575|4572.2|4575|4572.2|4575|4572.2|4574.4|4571.6|11
1607431370000|2020-12-08 12:42:50|4574.9|4572.1|4575|4572.2|4575|4572.2|4574.7|4571.9|8
1607431380000|2020-12-08 12:43:00|4575.4|4572.6|4575.7|4572.9|4576.4|4573.6|4575|4572.2|21
1607431390000|2020-12-08 12:43:10|4575.4|4572.6|4574|4571.2|4576|4573.2|4574|4571.2|25
1607431400000|2020-12-08 12:43:20|4573|4570.2|4574|4571.2|4574.4|4571.6|4573|4570.2|15
1607431410000|2020-12-08 12:43:30|4574.4|4571.6|4575|4572.2|4575|4572.2|4574|4571.2|6
1607431420000|2020-12-08 12:43:40|4574.9|4572.1|4576.4|4573.6|4576.4|4573.6|4574.7|4571.9|14
1607431430000|2020-12-08 12:43:50|4576|4573.2|4575|4572.2|4576|4573.2|4575|4572.2|7
1607431440000|2020-12-08 12:44:00|4575.4|4572.6|4575|4572.2|4575.4|4572.6|4575|4572.2|0
1607431450000|2020-12-08 12:44:10|4574.7|4571.9|4574|4571.2|4574.7|4571.9|4574|4571.2|7
1607431460000|2020-12-08 12:44:20|4574.4|4571.6|4574|4571.2|4575|4572.2|4574|4571.2|17
1607431470000|2020-12-08 12:44:30|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4574.4|4571.6|3
1607431480000|2020-12-08 12:44:40|4574.4|4571.6|4574|4571.2|4574.4|4571.6|4574|4571.2|0
1607431490000|2020-12-08 12:44:50|4573.9|4571.1|4574|4571.2|4574|4571.2|4573.9|4571.1|2
1607431500000|2020-12-08 12:45:00|4573.7|4570.9|4574|4571.2|4574.4|4571.6|4573.7|4570.9|7
1607431510000|2020-12-08 12:45:10|4573.9|4571.1|4574|4571.2|4574|4571.2|4572|4569.2|41
1607431520000|2020-12-08 12:45:20|4573.9|4571.1|4573|4570.2|4573.9|4571.1|4573|4570.2|16
1607431530000|2020-12-08 12:45:30|4572.9|4570.1|4572|4569.2|4572.9|4570.1|4572|4569.2|4
1607431540000|2020-12-08 12:45:40|4572.4|4569.6|4573.4|4570.6|4573.7|4570.9|4572.4|4569.6|4
1607431550000|2020-12-08 12:45:50|4573|4570.2|4574|4571.2|4574|4571.2|4573|4570.2|13
1607431560000|2020-12-08 12:46:00|4574.7|4571.9|4574|4571.2|4575|4572.2|4574|4571.2|18
1607431570000|2020-12-08 12:46:10|4573.4|4570.6|4573|4570.2|4573.4|4570.6|4573|4570.2|1
1607431580000|2020-12-08 12:46:20|4573.4|4570.6|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|2
1607431590000|2020-12-08 12:46:30|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|4
1607431600000|2020-12-08 12:46:40|4573.7|4570.9|4572.9|4570.1|4573.7|4570.9|4572.7|4569.9|11
1607431610000|2020-12-08 12:46:50|4572.7|4569.9|4572.4|4569.6|4572.9|4570.1|4572.4|4569.6|0
1607431620000|2020-12-08 12:47:00|4572.7|4569.9|4573|4570.2|4573|4570.2|4572.7|4569.9|15
1607431630000|2020-12-08 12:47:10|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|4573.4|4570.6|2
1607431640000|2020-12-08 12:47:20|4573|4570.2|4572|4569.2|4573|4570.2|4572|4569.2|3
1607431650000|2020-12-08 12:47:30|4571.7|4568.9|4571.4|4568.6|4572|4569.2|4571.4|4568.6|11
1607431660000|2020-12-08 12:47:40|||||||||5
1607431670000|2020-12-08 12:47:50|4571|4568.2|4571.4|4568.6|4571.4|4568.6|4571|4568.2|2
1607431680000|2020-12-08 12:48:00|4571|4568.2|4571.4|4568.6|4571.4|4568.6|4571|4568.2|1
1607431690000|2020-12-08 12:48:10|4571|4568.2|4574|4571.2|4574.4|4571.6|4570.7|4567.9|81
1607431700000|2020-12-08 12:48:20|4573.7|4570.9|4574.4|4571.6|4574.4|4571.6|4573.7|4570.9|9
1607431710000|2020-12-08 12:48:30|4574|4571.2|4575|4572.2|4576.4|4573.6|4574|4571.2|38
1607431720000|2020-12-08 12:48:40|4574.9|4572.1|4573.7|4570.9|4575.7|4572.9|4573.4|4570.6|44
1607431730000|2020-12-08 12:48:50|4573.4|4570.6|4573.9|4571.1|4574.4|4571.6|4573.4|4570.6|6
1607431740000|2020-12-08 12:49:00|4573.7|4570.9|4573.7|4570.9|4574|4571.2|4573.7|4570.9|9
1607431750000|2020-12-08 12:49:10|4573.4|4570.6|4573|4570.2|4573.4|4570.6|4572.7|4569.9|23
1607431760000|2020-12-08 12:49:20|4573.7|4570.9|4573.4|4570.6|4574|4571.2|4573.4|4570.6|4
1607431770000|2020-12-08 12:49:30|4573.7|4570.9|4573.9|4571.1|4573.9|4571.1|4573.4|4570.6|9
1607431780000|2020-12-08 12:49:40|4573.4|4570.6|4573.4|4570.6|4573.9|4571.1|4573.4|4570.6|0
1607431790000|2020-12-08 12:49:50|4573.7|4570.9|4574.4|4571.6|4574.4|4571.6|4573.4|4570.6|6
1607431800000|2020-12-08 12:50:00|4574|4571.2|4574.7|4571.9|4575|4572.2|4573.7|4570.9|10
1607431810000|2020-12-08 12:50:10|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|4573.9|4571.1|2
1607431820000|2020-12-08 12:50:20|4574|4571.2|4574.7|4571.9|4574.7|4571.9|4574|4571.2|2
1607431830000|2020-12-08 12:50:30|4574.4|4571.6|4574|4571.2|4574.4|4571.6|4574|4571.2|2
1607431840000|2020-12-08 12:50:40|4574.4|4571.6|4573.7|4570.9|4574.4|4571.6|4573.7|4570.9|8
1607431850000|2020-12-08 12:50:50|4573.4|4570.6|4572.9|4570.1|4573.4|4570.6|4572.9|4570.1|9
1607431860000|2020-12-08 12:51:00|4572.7|4569.9|4572.9|4570.1|4573.4|4570.6|4572.7|4569.9|9
1607431870000|2020-12-08 12:51:10|4573.4|4570.6|4572.7|4569.9|4573.4|4570.6|4572.7|4569.9|19
1607431880000|2020-12-08 12:51:20|4573|4570.2|4573.4|4570.6|4573.7|4570.9|4572.9|4570.1|6
1607431890000|2020-12-08 12:51:30|4573.7|4570.9|4573.7|4570.9|4573.7|4570.9|4573.4|4570.6|5
1607431900000|2020-12-08 12:51:40|4573.4|4570.6|4573.4|4570.6|4574|4571.2|4573.4|4570.6|14
1607431910000|2020-12-08 12:51:50|4573|4570.2|4573.4|4570.6|4573.4|4570.6|4573|4570.2|4
1607431920000|2020-12-08 12:52:00|4573|4570.2|4572.9|4570.1|4573.4|4570.6|4572.7|4569.9|4
1607431930000|2020-12-08 12:52:10|4572.7|4569.9|4573.4|4570.6|4573.4|4570.6|4572|4569.2|6
1607431940000|2020-12-08 12:52:20|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573.4|4570.6|0
1607431950000|2020-12-08 12:52:30|4573|4570.2|4573.4|4570.6|4573.7|4570.9|4572.7|4569.9|9
1607431960000|2020-12-08 12:52:40|4573.7|4570.9|4573.4|4570.6|4573.7|4570.9|4573|4570.2|0
1607431970000|2020-12-08 12:52:50|4573|4570.2|4573.4|4570.6|4573.4|4570.6|4572.9|4570.1|2
1607431980000|2020-12-08 12:53:00|4573|4570.2|4573.4|4570.6|4573.4|4570.6|4572.7|4569.9|11
1607431990000|2020-12-08 12:53:10|4573|4570.2|4573.4|4570.6|4573.4|4570.6|4573|4570.2|0
1607432000000|2020-12-08 12:53:20|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|247
1607432010000|2020-12-08 12:53:30|4572.9|4570.1|4573.7|4570.9|4573.7|4570.9|4572.9|4570.1|16
1607432020000|2020-12-08 12:53:40|4572.7|4569.9|4571.7|4568.9|4573.2|4570.4|4571.7|4568.9|25
1607432030000|2020-12-08 12:53:50|4571|4568.2|4570.7|4567.9|4571.4|4568.6|4570.7|4567.9|24
1607432040000|2020-12-08 12:54:00|4570.4|4567.6|4571.4|4568.6|4571.4|4568.6|4570.4|4567.6|14
1607432050000|2020-12-08 12:54:10|4571.7|4568.9|4572.4|4569.6|4572.7|4569.9|4571.7|4568.9|30
1607432060000|2020-12-08 12:54:20|4572.7|4569.9|4574.4|4571.6|4575|4572.2|4572.4|4569.6|153
1607432070000|2020-12-08 12:54:30|4573.7|4570.9|4574.2|4571.4|4575|4572.2|4573.7|4570.9|46
1607432080000|2020-12-08 12:54:40|4574.4|4571.6|4573.4|4570.6|4574.4|4571.6|4573.4|4570.6|10
1607432090000|2020-12-08 12:54:50|4573.7|4570.9|4572.7|4569.9|4573.7|4570.9|4572|4569.2|18
1607432100000|2020-12-08 12:55:00|4573|4570.2|4573|4570.2|4573|4570.2|4572.9|4570.1|29
1607432110000|2020-12-08 12:55:10|4574|4571.2|4574.7|4571.9|4575|4572.2|4574|4571.2|31
1607432120000|2020-12-08 12:55:20|4574.4|4571.6|4574.4|4571.6|4574.7|4571.9|4574|4571.2|15
1607432130000|2020-12-08 12:55:30|4574|4571.2|4574|4571.2|4574.7|4571.9|4573.7|4570.9|22
1607432140000|2020-12-08 12:55:40|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4573.9|4571.1|5
1607432150000|2020-12-08 12:55:50|4574.9|4572.1|4573.9|4571.1|4575|4572.2|4573.7|4570.9|20
1607432160000|2020-12-08 12:56:00|4574|4571.2|4573.9|4571.1|4574.4|4571.6|4573.7|4570.9|35
1607432170000|2020-12-08 12:56:10|4574.4|4571.6|4573.7|4570.9|4574.4|4571.6|4573.7|4570.9|10
1607432180000|2020-12-08 12:56:20|4573.4|4570.6|4572.7|4569.9|4573.7|4570.9|4572.7|4569.9|8
1607432190000|2020-12-08 12:56:30|4572.4|4569.6|4572.7|4569.9|4573|4570.2|4572.4|4569.6|7
1607432200000|2020-12-08 12:56:40|4572.9|4570.1|4572.9|4570.1|4572.9|4570.1|4572.7|4569.9|7
1607432210000|2020-12-08 12:56:50|4572.7|4569.9|4572.4|4569.6|4573|4570.2|4572|4569.2|18
1607432220000|2020-12-08 12:57:00|4571.9|4569.1|4570.7|4567.9|4571.9|4569.1|4570.4|4567.6|39
1607432230000|2020-12-08 12:57:10|||||||||1
1607432240000|2020-12-08 12:57:20|4570.4|4567.6|4570.7|4567.9|4570.7|4567.9|4570|4567.2|39
1607432250000|2020-12-08 12:57:30|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4570.7|4567.9|9
1607432260000|2020-12-08 12:57:40|4570.7|4567.9|4569.4|4566.6|4570.7|4567.9|4568.7|4565.9|56
1607432270000|2020-12-08 12:57:50|4569.7|4566.9|4567.4|4564.6|4569.7|4566.9|4567.4|4564.6|129
1607432280000|2020-12-08 12:58:00|4567.7|4564.9|4565.4|4562.6|4567.7|4564.9|4564.4|4561.6|99
1607432290000|2020-12-08 12:58:10|4565.7|4562.9|4565.4|4562.6|4566.7|4563.9|4565.4|4562.6|48
1607432300000|2020-12-08 12:58:20|4565|4562.2|4565.7|4562.9|4566.7|4563.9|4564.7|4561.9|47
1607432310000|2020-12-08 12:58:30|4565.4|4562.6|4564.7|4561.9|4565.7|4562.9|4564.2|4561.4|30
1607432320000|2020-12-08 12:58:40|4564.4|4561.6|4563.4|4560.6|4564.4|4561.6|4563.4|4560.6|47
1607432330000|2020-12-08 12:58:50|4562.9|4560.1|4563.4|4560.6|4563.7|4560.9|4562.7|4559.9|41
1607432340000|2020-12-08 12:59:00|4563.7|4560.9|4563.4|4560.6|4563.7|4560.9|4562.7|4559.9|21
1607432350000|2020-12-08 12:59:10|4562.7|4559.9|4562.4|4559.6|4562.7|4559.9|4562.4|4559.6|50
1607432360000|2020-12-08 12:59:20|4562.2|4559.4|4562.7|4559.9|4562.7|4559.9|4561.7|4558.9|17
1607432370000|2020-12-08 12:59:30|4562.4|4559.6|4562.7|4559.9|4562.7|4559.9|4562.4|4559.6|16
1607432380000|2020-12-08 12:59:40|||||||||6
1607432390000|2020-12-08 12:59:50|4562.4|4559.6|4562.4|4559.6|4562.4|4559.6|4562.4|4559.6|5
1607432400000|2020-12-08 13:00:00|4562.7|4559.9|4564.7|4561.9|4564.7|4561.9|4562.7|4559.9|209
1607432410000|2020-12-08 13:00:10|4564.4|4561.6|4563.4|4560.6|4564.7|4561.9|4563.2|4560.4|42
1607432420000|2020-12-08 13:00:20|4563.7|4560.9|4563.4|4560.6|4563.7|4560.9|4563.4|4560.6|12
1607432430000|2020-12-08 13:00:30|4564.4|4561.6|4560|4557.2|4564.4|4561.6|4559.7|4556.9|281
1607432440000|2020-12-08 13:00:40|4560.4|4557.6|4560.4|4557.6|4560.7|4557.9|4559.7|4556.9|36
1607432450000|2020-12-08 13:00:50|4560|4557.2|4560.7|4557.9|4561|4558.2|4560|4557.2|50
1607432460000|2020-12-08 13:01:00|4561|4558.2|4559.7|4556.9|4561.7|4558.9|4559.7|4556.9|52
1607432470000|2020-12-08 13:01:10|4560|4557.2|4558.7|4555.9|4560|4557.2|4558.7|4555.9|90
1607432480000|2020-12-08 13:01:20|4559.4|4556.6|4557.7|4554.9|4559.7|4556.9|4557.4|4554.6|52
1607432490000|2020-12-08 13:01:30|4558|4555.2|4557.7|4554.9|4559.4|4556.6|4557.7|4554.9|38
1607432500000|2020-12-08 13:01:40|4558|4555.2|4558|4555.2|4558.4|4555.6|4557.7|4554.9|47
1607432510000|2020-12-08 13:01:50|4558.4|4555.6|4557.4|4554.6|4558.7|4555.9|4557|4554.2|27
1607432520000|2020-12-08 13:02:00|4557|4554.2|4558|4555.2|4558.4|4555.6|4557|4554.2|24
1607432530000|2020-12-08 13:02:10|4557.9|4555.1|4557.4|4554.6|4558.4|4555.6|4557|4554.2|42
1607432540000|2020-12-08 13:02:20|4557|4554.2|4558.4|4555.6|4558.4|4555.6|4557|4554.2|39
1607432550000|2020-12-08 13:02:30|4558|4555.2|4557.4|4554.6|4558|4555.2|4555.7|4552.9|55
1607432560000|2020-12-08 13:02:40|4557.7|4554.9|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|30
1607432570000|2020-12-08 13:02:50|4558|4555.2|4558.7|4555.9|4558.7|4555.9|4558|4555.2|32
1607432580000|2020-12-08 13:03:00|4558.9|4556.1|4558.4|4555.6|4559|4556.2|4558|4555.2|55
1607432590000|2020-12-08 13:03:10|4558|4555.2|4557.4|4554.6|4558|4555.2|4557|4554.2|16
1607432600000|2020-12-08 13:03:20|4557|4554.2|4558.4|4555.6|4558.4|4555.6|4557|4554.2|12
1607432610000|2020-12-08 13:03:30|4558.7|4555.9|4559|4556.2|4559|4556.2|4558.4|4555.6|17
1607432620000|2020-12-08 13:03:40|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|6
1607432630000|2020-12-08 13:03:50|4559|4556.2|4558.7|4555.9|4559|4556.2|4558.4|4555.6|14
1607432640000|2020-12-08 13:04:00|4559|4556.2|4560.4|4557.6|4560.7|4557.9|4559|4556.2|26
1607432650000|2020-12-08 13:04:10|4560|4557.2|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|11
1607432660000|2020-12-08 13:04:20|4559.9|4557.1|4559.7|4556.9|4560.4|4557.6|4559.4|4556.6|29
1607432670000|2020-12-08 13:04:30|4559.4|4556.6|4558.4|4555.6|4559.4|4556.6|4558.4|4555.6|26
1607432680000|2020-12-08 13:04:40|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.4|4555.6|2
1607432690000|2020-12-08 13:04:50|4558.4|4555.6|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|52
1607432700000|2020-12-08 13:05:00|4556.7|4553.9|4555.4|4552.6|4556.7|4553.9|4555.4|4552.6|55
1607432710000|2020-12-08 13:05:10|4555|4552.2|4554.2|4551.4|4555|4552.2|4552.4|4549.6|489
1607432720000|2020-12-08 13:05:20|4553.7|4550.9|4555.4|4552.6|4555.4|4552.6|4553.7|4550.9|48
1607432730000|2020-12-08 13:05:30|4554.7|4551.9|4556|4553.2|4556|4553.2|4554.7|4551.9|50
1607432740000|2020-12-08 13:05:40|4555.9|4553.1|4555.4|4552.6|4555.9|4553.1|4554.7|4551.9|17
1607432750000|2020-12-08 13:05:50|4555|4552.2|4555.4|4552.6|4555.7|4552.9|4554.7|4551.9|12
1607432760000|2020-12-08 13:06:00|4555|4552.2|4554.7|4551.9|4555.4|4552.6|4554.7|4551.9|34
1607432770000|2020-12-08 13:06:10|4554.4|4551.6|4552.7|4549.9|4554.7|4551.9|4551.7|4548.9|105
1607432780000|2020-12-08 13:06:20|4551.7|4548.9|4552.7|4549.9|4553.4|4550.6|4551.7|4548.9|110
1607432790000|2020-12-08 13:06:30|4552.4|4549.6|4551.7|4548.9|4552.7|4549.9|4551.7|4548.9|28
1607432800000|2020-12-08 13:06:40|4552.2|4549.4|4552.7|4549.9|4553.2|4550.4|4551.7|4548.9|74
1607432810000|2020-12-08 13:06:50|4552.4|4549.6|4552.4|4549.6|4552.7|4549.9|4551.7|4548.9|44
1607432820000|2020-12-08 13:07:00|4552.2|4549.4|4553.4|4550.6|4553.7|4550.9|4552.2|4549.4|34
1607432830000|2020-12-08 13:07:10|4553|4550.2|4552.7|4549.9|4553.7|4550.9|4552.7|4549.9|11
1607432840000|2020-12-08 13:07:20|4553.4|4550.6|4553.7|4550.9|4553.7|4550.9|4553.4|4550.6|18
1607432850000|2020-12-08 13:07:30|4554|4551.2|4553.7|4550.9|4554.4|4551.6|4553.7|4550.9|41
1607432860000|2020-12-08 13:07:40|4554.4|4551.6|4553.9|4551.1|4554.4|4551.6|4553.7|4550.9|27
1607432870000|2020-12-08 13:07:50|4553.7|4550.9|4553.7|4550.9|4554.7|4551.9|4553.7|4550.9|66
1607432880000|2020-12-08 13:08:00|4554|4551.2|4554.4|4551.6|4554.7|4551.9|4553.7|4550.9|44
1607432890000|2020-12-08 13:08:10|4554.2|4551.4|4550.7|4547.9|4554.7|4551.9|4550.7|4547.9|168
1607432900000|2020-12-08 13:08:20|4551.4|4548.6|4551.7|4548.9|4551.7|4548.9|4551.4|4548.6|28
1607432910000|2020-12-08 13:08:30|4551.4|4548.6|4551.7|4548.9|4552.4|4549.6|4550.7|4547.9|92
1607432920000|2020-12-08 13:08:40|4551.4|4548.6|4551.7|4548.9|4552.7|4549.9|4551.4|4548.6|38
1607432930000|2020-12-08 13:08:50|4551.4|4548.6|4551.7|4548.9|4552.4|4549.6|4551.4|4548.6|18
1607432940000|2020-12-08 13:09:00|4552.4|4549.6|4552.4|4549.6|4552.7|4549.9|4551.7|4548.9|37
1607432950000|2020-12-08 13:09:10|4552.7|4549.9|4552.7|4549.9|4552.7|4549.9|4551.9|4549.1|35
1607432960000|2020-12-08 13:09:20|4552.4|4549.6|4552.4|4549.6|4552.4|4549.6|4552.4|4549.6|5
1607432970000|2020-12-08 13:09:30|4552.2|4549.4|4551.7|4548.9|4552.4|4549.6|4551.7|4548.9|14
1607432980000|2020-12-08 13:09:40|4551.4|4548.6|4551.7|4548.9|4551.7|4548.9|4550.7|4547.9|32
1607432990000|2020-12-08 13:09:50|4551.4|4548.6|4550.7|4547.9|4551.4|4548.6|4550.7|4547.9|6
1607433000000|2020-12-08 13:10:00|4550.4|4547.6|4552.7|4549.9|4552.7|4549.9|4550.4|4547.6|40
1607433010000|2020-12-08 13:10:10|4552.4|4549.6|4552.7|4549.9|4552.7|4549.9|4551.7|4548.9|16
1607433020000|2020-12-08 13:10:20|4552.4|4549.6|4552.4|4549.6|4552.4|4549.6|4552.4|4549.6|5
1607433030000|2020-12-08 13:10:30|4552|4549.2|4552.4|4549.6|4552.7|4549.9|4551.7|4548.9|24
1607433040000|2020-12-08 13:10:40|4552.7|4549.9|4552.7|4549.9|4553.4|4550.6|4552.7|4549.9|40
1607433050000|2020-12-08 13:10:50|4552.9|4550.1|4553.7|4550.9|4553.7|4550.9|4552.7|4549.9|18
1607433060000|2020-12-08 13:11:00|4554|4551.2|4555.7|4552.9|4555.7|4552.9|4553.7|4550.9|88
1607433070000|2020-12-08 13:11:10|4555.9|4553.1|4553.7|4550.9|4556|4553.2|4553.4|4550.6|46
1607433080000|2020-12-08 13:11:20|4554.4|4551.6|4554.4|4551.6|4554.7|4551.9|4553.7|4550.9|18
1607433090000|2020-12-08 13:11:30|4553.7|4550.9|4554.7|4551.9|4554.9|4552.1|4553.7|4550.9|19
1607433100000|2020-12-08 13:11:40|4554.4|4551.6|4555.4|4552.6|4555.4|4552.6|4554.4|4551.6|13
1607433110000|2020-12-08 13:11:50|4554.7|4551.9|4557.7|4554.9|4557.7|4554.9|4554.7|4551.9|113
1607433120000|2020-12-08 13:12:00|4558|4555.2|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|43
1607433130000|2020-12-08 13:12:10|4557.9|4555.1|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|28
1607433140000|2020-12-08 13:12:20|4558.7|4555.9|4559.7|4556.9|4559.7|4556.9|4558.4|4555.6|49
1607433150000|2020-12-08 13:12:30|4560|4557.2|4559.7|4556.9|4560|4557.2|4559.7|4556.9|21
1607433160000|2020-12-08 13:12:40|4560.4|4557.6|4561.4|4558.6|4561.4|4558.6|4559.7|4556.9|68
1607433170000|2020-12-08 13:12:50|4561.7|4558.9|4562.4|4559.6|4562.7|4559.9|4561.7|4558.9|26
1607433180000|2020-12-08 13:13:00|4561.7|4558.9|4562.4|4559.6|4562.4|4559.6|4561.7|4558.9|74
1607433190000|2020-12-08 13:13:10|4562.7|4559.9|4561.7|4558.9|4563.4|4560.6|4561.7|4558.9|43
1607433200000|2020-12-08 13:13:20|4562|4559.2|4561.7|4558.9|4562|4559.2|4561.7|4558.9|15
1607433210000|2020-12-08 13:13:30|4561.9|4559.1|4562.7|4559.9|4563.7|4560.9|4561.9|4559.1|93
1607433220000|2020-12-08 13:13:40|4562.9|4560.1|4562.4|4559.6|4563.7|4560.9|4562|4559.2|18
1607433230000|2020-12-08 13:13:50|4562|4559.2|4562.4|4559.6|4562.7|4559.9|4561.9|4559.1|30
1607433240000|2020-12-08 13:14:00|4562.7|4559.9|4562.4|4559.6|4562.7|4559.9|4561.4|4558.6|22
1607433250000|2020-12-08 13:14:10|4562.7|4559.9|4562.4|4559.6|4562.7|4559.9|4562.4|4559.6|12
1607433260000|2020-12-08 13:14:20|4562|4559.2|4562|4559.2|4562|4559.2|4561|4558.2|32
1607433270000|2020-12-08 13:14:30|4561.7|4558.9|4561.4|4558.6|4562|4559.2|4561.4|4558.6|12
1607433280000|2020-12-08 13:14:40|4561.7|4558.9|4561.4|4558.6|4561.7|4558.9|4561|4558.2|1
1607433290000|2020-12-08 13:14:50|4561|4558.2|4561.4|4558.6|4561.7|4558.9|4561|4558.2|5
1607433300000|2020-12-08 13:15:00|4560.9|4558.1|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|71
1607433310000|2020-12-08 13:15:10|4561.4|4558.6|4559.4|4556.6|4561.7|4558.9|4559.4|4556.6|36
1607433320000|2020-12-08 13:15:20|4559|4556.2|4559.4|4556.6|4559.7|4556.9|4559|4556.2|31
1607433330000|2020-12-08 13:15:30|4559.7|4556.9|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|45
1607433340000|2020-12-08 13:15:40|4559.4|4556.6|4558.4|4555.6|4559.4|4556.6|4558.4|4555.6|12
1607433350000|2020-12-08 13:15:50|4558.7|4555.9|4558.4|4555.6|4558.9|4556.1|4558.4|4555.6|19
1607433360000|2020-12-08 13:16:00|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4557.9|4555.1|27
1607433370000|2020-12-08 13:16:10|4559|4556.2|4560.4|4557.6|4560.4|4557.6|4559|4556.2|29
1607433380000|2020-12-08 13:16:20|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|16
1607433390000|2020-12-08 13:16:30|4560.4|4557.6|4562.4|4559.6|4562.4|4559.6|4560.4|4557.6|44
1607433400000|2020-12-08 13:16:40|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4561.7|4558.9|20
1607433410000|2020-12-08 13:16:50|4561.7|4558.9|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|44
1607433420000|2020-12-08 13:17:00|4562.4|4559.6|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|14
1607433430000|2020-12-08 13:17:10|4562.2|4559.4|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|6
1607433440000|2020-12-08 13:17:20|4562|4559.2|4561.9|4559.1|4562.4|4559.6|4561.7|4558.9|23
1607433450000|2020-12-08 13:17:30|4561.7|4558.9|4561.7|4558.9|4562.4|4559.6|4561.7|4558.9|6
1607433460000|2020-12-08 13:17:40|4561.9|4559.1|4560.7|4557.9|4561.9|4559.1|4560.7|4557.9|26
1607433470000|2020-12-08 13:17:50|4560.4|4557.6|4561.7|4558.9|4561.7|4558.9|4560.4|4557.6|15
1607433480000|2020-12-08 13:18:00|4561.4|4558.6|4561.7|4558.9|4562.4|4559.6|4561.4|4558.6|35
1607433490000|2020-12-08 13:18:10|4561|4558.2|4560.7|4557.9|4561.4|4558.6|4560.7|4557.9|8
1607433500000|2020-12-08 13:18:20|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|2
1607433510000|2020-12-08 13:18:30|4560.7|4557.9|4560.7|4557.9|4561|4558.2|4560.7|4557.9|22
1607433520000|2020-12-08 13:18:40|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|0
1607433530000|2020-12-08 13:18:50|4560|4557.2|4560.4|4557.6|4560.4|4557.6|4560|4557.2|4
1607433540000|2020-12-08 13:19:00|4559.7|4556.9|4560.4|4557.6|4560.4|4557.6|4559.4|4556.6|10
1607433550000|2020-12-08 13:19:10|4560.1|4557.3|4559.7|4556.9|4560.2|4557.4|4559.4|4556.6|15
1607433560000|2020-12-08 13:19:20|4559.4|4556.6|4558.7|4555.9|4559.4|4556.6|4558.7|4555.9|32
1607433570000|2020-12-08 13:19:30|4558.9|4556.1|4559.7|4556.9|4560.4|4557.6|4558.9|4556.1|21
1607433580000|2020-12-08 13:19:40|4559.4|4556.6|4560.4|4557.6|4560.7|4557.9|4559.4|4556.6|13
1607433590000|2020-12-08 13:19:50|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|2
1607433600000|2020-12-08 13:20:00|4560.4|4557.6|4561.4|4558.6|4561.7|4558.9|4560.4|4557.6|16
1607433610000|2020-12-08 13:20:10|4561.7|4558.9|4562.7|4559.9|4563.4|4560.6|4561.7|4558.9|39
1607433620000|2020-12-08 13:20:20|4563.4|4560.6|4563.7|4560.9|4563.7|4560.9|4563.4|4560.6|10
1607433630000|2020-12-08 13:20:30|4564.4|4561.6|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|30
1607433640000|2020-12-08 13:20:40|||||||||11
1607433650000|2020-12-08 13:20:50|4564.4|4561.6|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|7
1607433660000|2020-12-08 13:21:00|4563.4|4560.6|4562.7|4559.9|4563.4|4560.6|4562.7|4559.9|22
1607433670000|2020-12-08 13:21:10|4562.4|4559.6|4561.7|4558.9|4562.4|4559.6|4561.7|4558.9|12
1607433680000|2020-12-08 13:21:20|4561.4|4558.6|4562.7|4559.9|4562.7|4559.9|4561.4|4558.6|19
1607433690000|2020-12-08 13:21:30|4562.4|4559.6|4561.7|4558.9|4562.4|4559.6|4561.4|4558.6|11
1607433700000|2020-12-08 13:21:40|4562.4|4559.6|4561.7|4558.9|4562.4|4559.6|4561.7|4558.9|13
1607433710000|2020-12-08 13:21:50|4562|4559.2|4561.7|4558.9|4562.4|4559.6|4561.4|4558.6|33
1607433720000|2020-12-08 13:22:00|4561.4|4558.6|4561.7|4558.9|4561.7|4558.9|4561.4|4558.6|5
1607433730000|2020-12-08 13:22:10|4561.4|4558.6|4561.4|4558.6|4561.7|4558.9|4561.4|4558.6|11
1607433740000|2020-12-08 13:22:20|4561.2|4558.4|4561.7|4558.9|4561.7|4558.9|4560.7|4557.9|39
1607433750000|2020-12-08 13:22:30|||||||||10
1607433760000|2020-12-08 13:22:40|4561.6|4558.8|4561.7|4558.9|4561.7|4558.9|4560.9|4558.1|15
1607433770000|2020-12-08 13:22:50|4561.9|4559.1|4562.7|4559.9|4562.7|4559.9|4561.7|4558.9|42
1607433780000|2020-12-08 13:23:00|4562.4|4559.6|4561.4|4558.6|4562.4|4559.6|4560.7|4557.9|57
1607433790000|2020-12-08 13:23:10|4561|4558.2|4562.4|4559.6|4562.7|4559.9|4560.9|4558.1|11
1607433800000|2020-12-08 13:23:20|4562.7|4559.9|4562.9|4560.1|4563.7|4560.9|4562.7|4559.9|24
1607433810000|2020-12-08 13:23:30|4563|4560.2|4562.4|4559.6|4563|4560.2|4562.4|4559.6|13
1607433820000|2020-12-08 13:23:40|4562|4559.2|4562.4|4559.6|4562.4|4559.6|4562|4559.2|4
1607433830000|2020-12-08 13:23:50|4562.7|4559.9|4562.4|4559.6|4562.7|4559.9|4562.4|4559.6|5
1607433840000|2020-12-08 13:24:00|4562.7|4559.9|4562.7|4559.9|4562.9|4560.1|4562.7|4559.9|11
1607433860000|2020-12-08 13:24:20|4562.4|4559.6|4562.4|4559.6|4562.4|4559.6|4561.7|4558.9|8
1607433870000|2020-12-08 13:24:30|4561.7|4558.9|4561.7|4558.9|4562.4|4559.6|4560.4|4557.6|45
1607433880000|2020-12-08 13:24:40|4561.9|4559.1|4561.4|4558.6|4561.9|4559.1|4561.4|4558.6|17
1607433890000|2020-12-08 13:24:50|4560.7|4557.9|4561.7|4558.9|4561.7|4558.9|4560.7|4557.9|14
1607433900000|2020-12-08 13:25:00|4561.4|4558.6|4562.4|4559.6|4562.4|4559.6|4561.4|4558.6|14
1607433910000|2020-12-08 13:25:10|4562.7|4559.9|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|19
1607433920000|2020-12-08 13:25:20|4563.2|4560.4|4562.7|4559.9|4563.4|4560.6|4562.7|4559.9|3
1607433930000|2020-12-08 13:25:30|4562.4|4559.6|4562.7|4559.9|4562.7|4559.9|4561.7|4558.9|5
1607433940000|2020-12-08 13:25:40|4562|4559.2|4562|4559.2|4562|4559.2|4561.4|4558.6|60
1607433950000|2020-12-08 13:25:50|4561.7|4558.9|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|78
1607433960000|2020-12-08 13:26:00|4561|4558.2|4561|4558.2|4561.7|4558.9|4560.7|4557.9|62
1607433970000|2020-12-08 13:26:10|4561.7|4558.9|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|17
1607433980000|2020-12-08 13:26:20|4560.4|4557.6|4559.7|4556.9|4560.4|4557.6|4558.7|4555.9|52
1607433990000|2020-12-08 13:26:30|4559.9|4557.1|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|34
1607434000000|2020-12-08 13:26:40|4560.4|4557.6|4560|4557.2|4560.4|4557.6|4559.7|4556.9|78
1607434010000|2020-12-08 13:26:50|4560.4|4557.6|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|97
1607434020000|2020-12-08 13:27:00|4558.7|4555.9|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|278
1607434030000|2020-12-08 13:27:10|4556.7|4553.9|4557.7|4554.9|4557.7|4554.9|4556.7|4553.9|70
1607434040000|2020-12-08 13:27:20|4557.4|4554.6|4558.4|4555.6|4558.4|4555.6|4556.7|4553.9|74
1607434050000|2020-12-08 13:27:30|4558|4555.2|4559.7|4556.9|4559.7|4556.9|4557.7|4554.9|244
1607434060000|2020-12-08 13:27:40|4559|4556.2|4558.7|4555.9|4559.4|4556.6|4558.7|4555.9|56
1607434070000|2020-12-08 13:27:50|4558.1|4555.3|4558.7|4555.9|4559.4|4556.6|4558|4555.2|126
1607434080000|2020-12-08 13:28:00|4558.4|4555.6|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|35
1607434090000|2020-12-08 13:28:10|4558.1|4555.3|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|28
1607434100000|2020-12-08 13:28:20|4558.2|4555.4|4556.7|4553.9|4558.4|4555.6|4556.7|4553.9|18
1607434110000|2020-12-08 13:28:30|4556.4|4553.6|4556.7|4553.9|4556.7|4553.9|4555.7|4552.9|12
1607434120000|2020-12-08 13:28:40|4556.4|4553.6|4556.2|4553.4|4556.4|4553.6|4555.7|4552.9|11
1607434130000|2020-12-08 13:28:50|4556.4|4553.6|4555.7|4552.9|4556.4|4553.6|4555.7|4552.9|10
1607434140000|2020-12-08 13:29:00|4556|4553.2|4556.2|4553.4|4556.4|4553.6|4556|4553.2|31
1607434150000|2020-12-08 13:29:10|4556.4|4553.6|4556.7|4553.9|4557.4|4554.6|4555.9|4553.1|19
1607434160000|2020-12-08 13:29:20|4557.2|4554.4|4557.4|4554.6|4557.4|4554.6|4556.7|4553.9|18
1607434170000|2020-12-08 13:29:30|4557.2|4554.4|4557.2|4554.4|4557.4|4554.6|4556.7|4553.9|7
1607434180000|2020-12-08 13:29:40|4556.9|4554.1|4556.7|4553.9|4557.2|4554.4|4556.7|4553.9|3
1607434190000|2020-12-08 13:29:50|4557.2|4554.4|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|19
1607434200000|2020-12-08 13:30:00|4556.4|4553.6|4557.7|4554.9|4558.7|4555.9|4555.7|4552.9|58
1607434210000|2020-12-08 13:30:10|4557.1|4554.3|4556.7|4553.9|4557.4|4554.6|4556.7|4553.9|22
1607434220000|2020-12-08 13:30:20|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4556.7|4553.9|19
1607434230000|2020-12-08 13:30:30|4557.7|4554.9|4557.4|4554.6|4557.7|4554.9|4557.4|4554.6|2
1607434240000|2020-12-08 13:30:40|4557.7|4554.9|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|12
1607434250000|2020-12-08 13:30:50|4557.2|4554.4|4557.2|4554.4|4557.7|4554.9|4556.7|4553.9|37
1607434260000|2020-12-08 13:31:00|4556.7|4553.9|4558.7|4555.9|4558.7|4555.9|4556.7|4553.9|44
1607434270000|2020-12-08 13:31:10|4558.9|4556.1|4560.4|4557.6|4560.7|4557.9|4558.9|4556.1|32
1607434280000|2020-12-08 13:31:20|4560|4557.2|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|36
1607434290000|2020-12-08 13:31:30|||||||||6
1607434300000|2020-12-08 13:31:40|4561.7|4558.9|4561.2|4558.4|4561.7|4558.9|4560.7|4557.9|50
1607434310000|2020-12-08 13:31:50|4561.4|4558.6|4560.4|4557.6|4561.7|4558.9|4560.4|4557.6|27
1607434320000|2020-12-08 13:32:00|4560.7|4557.9|4561.7|4558.9|4561.7|4558.9|4560.4|4557.6|32
1607434330000|2020-12-08 13:32:10|4561.4|4558.6|4563.7|4560.9|4563.7|4560.9|4560.9|4558.1|94
1607434340000|2020-12-08 13:32:20|4563.4|4560.6|4562.7|4559.9|4563.7|4560.9|4561.7|4558.9|90
1607434350000|2020-12-08 13:32:30|4562.2|4559.4|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|93
1607434360000|2020-12-08 13:32:40|4561.4|4558.6|4561.7|4558.9|4561.7|4558.9|4560.7|4557.9|174
1607434370000|2020-12-08 13:32:50|4562.1|4559.3|4560.7|4557.9|4562.1|4559.3|4560.7|4557.9|108
1607434380000|2020-12-08 13:33:00|4559.7|4556.9|4560.7|4557.9|4561.7|4558.9|4559.7|4556.9|295
1607434390000|2020-12-08 13:33:10|4561|4558.2|4560.4|4557.6|4561.4|4558.6|4559.7|4556.9|116
1607434400000|2020-12-08 13:33:20|4560|4557.2|4559.7|4556.9|4561.4|4558.6|4559.7|4556.9|76
1607434410000|2020-12-08 13:33:30|4560|4557.2|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|61
1607434420000|2020-12-08 13:33:40|||||||||6
1607434430000|2020-12-08 13:33:50|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4
1607434440000|2020-12-08 13:34:00|4558.4|4555.6|4558.7|4555.9|4558.7|4555.9|4557.7|4554.9|407
1607434450000|2020-12-08 13:34:10|4558.4|4555.6|4560.7|4557.9|4561.2|4558.4|4558.4|4555.6|172
1607434460000|2020-12-08 13:34:20|4560.4|4557.6|4560.7|4557.9|4561.7|4558.9|4560.4|4557.6|44
1607434470000|2020-12-08 13:34:30|4561.1|4558.3|4560.7|4557.9|4561.7|4558.9|4559.7|4556.9|301
1607434480000|2020-12-08 13:34:40|4560.4|4557.6|4560.4|4557.6|4560.7|4557.9|4559.7|4556.9|76
1607434490000|2020-12-08 13:34:50|4560.7|4557.9|4560.7|4557.9|4561.7|4558.9|4560.4|4557.6|94
1607434500000|2020-12-08 13:35:00|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|91
1607434510000|2020-12-08 13:35:10|4561.4|4558.6|4559.7|4556.9|4561.7|4558.9|4559.7|4556.9|132
1607434520000|2020-12-08 13:35:20|4559|4556.2|4562.7|4559.9|4563|4560.2|4559|4556.2|262
1607434530000|2020-12-08 13:35:30|4562.9|4560.1|4563.4|4560.6|4563.7|4560.9|4562.7|4559.9|45
1607434540000|2020-12-08 13:35:40|4563.7|4560.9|4563.4|4560.6|4563.7|4560.9|4563|4560.2|9
1607434550000|2020-12-08 13:35:50|4563.1|4560.3|4563.7|4560.9|4563.7|4560.9|4562.4|4559.6|86
1607434560000|2020-12-08 13:36:00|4564|4561.2|4565.4|4562.6|4565.7|4562.9|4564|4561.2|273
1607434570000|2020-12-08 13:36:10|4565|4562.2|4564.7|4561.9|4565.4|4562.6|4564.4|4561.6|41
1607434580000|2020-12-08 13:36:20|4564.4|4561.6|4564.7|4561.9|4565.4|4562.6|4564.4|4561.6|35
1607434590000|2020-12-08 13:36:30|4565.4|4562.6|4565.7|4562.9|4566.1|4563.3|4565.4|4562.6|79
1607434600000|2020-12-08 13:36:40|4565.4|4562.6|4564.4|4561.6|4565.4|4562.6|4564.4|4561.6|45
1607434610000|2020-12-08 13:36:50|4564.1|4561.3|4563.4|4560.6|4564.1|4561.3|4562.7|4559.9|267
1607434620000|2020-12-08 13:37:00|4563.1|4560.3|4563.7|4560.9|4564.7|4561.9|4563.1|4560.3|90
1607434630000|2020-12-08 13:37:10|4564.1|4561.3|4565.4|4562.6|4565.4|4562.6|4564.1|4561.3|214
1607434640000|2020-12-08 13:37:20|4565.1|4562.3|4564.4|4561.6|4565.1|4562.3|4564.4|4561.6|86
1607434650000|2020-12-08 13:37:30|4564.1|4561.3|4563.4|4560.6|4564.1|4561.3|4563.4|4560.6|140
1607434660000|2020-12-08 13:37:40|4563.1|4560.3|4562.7|4559.9|4563.4|4560.6|4562.1|4559.3|357
1607434670000|2020-12-08 13:37:50|4562.4|4559.6|4561.4|4558.6|4562.9|4560.1|4561.4|4558.6|38
1607434680000|2020-12-08 13:38:00|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.4|4558.6|15
1607434690000|2020-12-08 13:38:10|4561.4|4558.6|4561.4|4558.6|4562.4|4559.6|4561.1|4558.3|22
1607434700000|2020-12-08 13:38:20|4562.1|4559.3|4563.1|4560.3|4564.4|4561.6|4562.1|4559.3|70
1607434710000|2020-12-08 13:38:30|4563.4|4560.6|4564.1|4561.3|4564.4|4561.6|4563.1|4560.3|14
1607434720000|2020-12-08 13:38:40|4564.4|4561.6|4564.4|4561.6|4564.4|4561.6|4563.7|4560.9|18
1607434730000|2020-12-08 13:38:50|4564.1|4561.3|4563.7|4560.9|4564.1|4561.3|4563.7|4560.9|6
1607434740000|2020-12-08 13:39:00|4564.1|4561.3|4563.7|4560.9|4564.1|4561.3|4563.7|4560.9|18
1607434750000|2020-12-08 13:39:10|4563.9|4561.1|4563.7|4560.9|4564.1|4561.3|4563.1|4560.3|43
1607434760000|2020-12-08 13:39:20|4563.4|4560.6|4562.1|4559.3|4563.7|4560.9|4562.1|4559.3|33
1607434770000|2020-12-08 13:39:30|4561.9|4559.1|4560.4|4557.6|4562.1|4559.3|4560.4|4557.6|63
1607434780000|2020-12-08 13:39:40|4560.1|4557.3|4560.4|4557.6|4561.7|4558.9|4560.1|4557.3|46
1607434790000|2020-12-08 13:39:50|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|4
1607434800000|2020-12-08 13:40:00|4561.4|4558.6|4561.4|4558.6|4561.7|4558.9|4560.7|4557.9|31
1607434810000|2020-12-08 13:40:10|4561.7|4558.9|4560.4|4557.6|4561.7|4558.9|4560.4|4557.6|7
1607434820000|2020-12-08 13:40:20|4560.7|4557.9|4559.7|4556.9|4560.7|4557.9|4559.4|4556.6|32
1607434830000|2020-12-08 13:40:30|4559.4|4556.6|4560.7|4557.9|4560.7|4557.9|4559.4|4556.6|26
1607434840000|2020-12-08 13:40:40|4561.4|4558.6|4561.7|4558.9|4563.1|4560.3|4561.4|4558.6|36
1607434850000|2020-12-08 13:40:50|4562.1|4559.3|4563.4|4560.6|4563.7|4560.9|4561.9|4559.1|41
1607434860000|2020-12-08 13:41:00|4563.7|4560.9|4563.4|4560.6|4563.7|4560.9|4562.7|4559.9|8
1607434870000|2020-12-08 13:41:10|4563.7|4560.9|4563.4|4560.6|4563.7|4560.9|4562.7|4559.9|13
1607434880000|2020-12-08 13:41:20|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|6
1607434890000|2020-12-08 13:41:30|4563.4|4560.6|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|24
1607434900000|2020-12-08 13:41:40|4562.9|4560.1|4563.4|4560.6|4563.4|4560.6|4562.7|4559.9|12
1607434910000|2020-12-08 13:41:50|4563.1|4560.3|4560.7|4557.9|4563.1|4560.3|4560.7|4557.9|67
1607434920000|2020-12-08 13:42:00|4560.9|4558.1|4560.7|4557.9|4560.9|4558.1|4560.4|4557.6|56
1607434930000|2020-12-08 13:42:10|4560.9|4558.1|4561.1|4558.3|4561.1|4558.3|4560.4|4557.6|19
1607434940000|2020-12-08 13:42:20|4560.7|4557.9|4559.7|4556.9|4560.7|4557.9|4559.4|4556.6|39
1607434950000|2020-12-08 13:42:30|4559.4|4556.6|4559.4|4556.6|4560.4|4557.6|4559.4|4556.6|29
1607434960000|2020-12-08 13:42:40|4559.7|4556.9|4559.7|4556.9|4560.1|4557.3|4559.4|4556.6|15
1607434970000|2020-12-08 13:42:50|4559.4|4556.6|4560.1|4557.3|4560.4|4557.6|4559.4|4556.6|9
1607434980000|2020-12-08 13:43:00|4559.9|4557.1|4559.1|4556.3|4560.1|4557.3|4559.1|4556.3|7
1607434990000|2020-12-08 13:43:10|||||||||37
1607435000000|2020-12-08 13:43:20|4559.4|4556.6|4559.1|4556.3|4559.7|4556.9|4558.7|4555.9|27
1607435010000|2020-12-08 13:43:30|4559.4|4556.6|4558.4|4555.6|4559.4|4556.6|4558.4|4555.6|35
1607435020000|2020-12-08 13:43:40|4558.1|4555.3|4557.1|4554.3|4558.4|4555.6|4556.4|4553.6|68
1607435030000|2020-12-08 13:43:50|4556.9|4554.1|4558.4|4555.6|4558.7|4555.9|4556.7|4553.9|32
1607435040000|2020-12-08 13:44:00|4558.7|4555.9|4558.4|4555.6|4559.1|4556.3|4558.4|4555.6|10
1607435050000|2020-12-08 13:44:10|4558.1|4555.3|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|16
1607435060000|2020-12-08 13:44:20|4557.1|4554.3|4556.4|4553.6|4557.1|4554.3|4556.4|4553.6|38
1607435070000|2020-12-08 13:44:30|4556.1|4553.3|4555.7|4552.9|4556.4|4553.6|4555.4|4552.6|44
1607435080000|2020-12-08 13:44:40|4554.7|4551.9|4552.7|4549.9|4554.7|4551.9|4552.7|4549.9|170
1607435090000|2020-12-08 13:44:50|4552.4|4549.6|4550.7|4547.9|4552.7|4549.9|4550.4|4547.6|165
1607435100000|2020-12-08 13:45:00|4551.1|4548.3|4551.7|4548.9|4551.7|4548.9|4550.7|4547.9|96
1607435110000|2020-12-08 13:45:10|4554.7|4551.9|4554.7|4551.9|4555.7|4552.9|4554.1|4551.3|141
1607435120000|2020-12-08 13:45:20|4554.4|4551.6|4554.4|4551.6|4554.7|4551.9|4554.4|4551.6|5
1607435130000|2020-12-08 13:45:30|4554.1|4551.3|4554.7|4551.9|4554.7|4551.9|4553.7|4550.9|31
1607435140000|2020-12-08 13:45:40|4555.1|4552.3|4554.4|4551.6|4555.7|4552.9|4554.4|4551.6|14
1607435150000|2020-12-08 13:45:50|4554.7|4551.9|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|15
1607435160000|2020-12-08 13:46:00|||||||||6
1607435170000|2020-12-08 13:46:10|4555.7|4552.9|4554.7|4551.9|4555.7|4552.9|4554.7|4551.9|12
1607435180000|2020-12-08 13:46:20|4554.9|4552.1|4556.1|4553.3|4556.1|4553.3|4554.9|4552.1|35
1607435190000|2020-12-08 13:46:30|4555.7|4552.9|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|18
1607435200000|2020-12-08 13:46:40|4555.4|4552.6|4555.4|4552.6|4555.7|4552.9|4555.1|4552.3|7
1607435210000|2020-12-08 13:46:50|4555.1|4552.3|4554.7|4551.9|4555.1|4552.3|4554.7|4551.9|8
1607435220000|2020-12-08 13:47:00|4554.9|4552.1|4554.4|4551.6|4554.9|4552.1|4554.4|4551.6|6
1607435230000|2020-12-08 13:47:10|4554.7|4551.9|4555.1|4552.3|4555.4|4552.6|4554.4|4551.6|12
1607435240000|2020-12-08 13:47:20|4555.4|4552.6|4554.9|4552.1|4555.7|4552.9|4554.4|4551.6|30
1607435250000|2020-12-08 13:47:30|4555.1|4552.3|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|138
1607435260000|2020-12-08 13:47:40|4555.7|4552.9|4555.4|4552.6|4555.7|4552.9|4554.9|4552.1|11
1607435270000|2020-12-08 13:47:50|4555.1|4552.3|4554.7|4551.9|4555.4|4552.6|4554.4|4551.6|6
1607435280000|2020-12-08 13:48:00|4555.1|4552.3|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|11
1607435290000|2020-12-08 13:48:10|4554.9|4552.1|4552.7|4549.9|4554.9|4552.1|4551.4|4548.6|114
1607435300000|2020-12-08 13:48:20|4552.4|4549.6|4552.4|4549.6|4552.7|4549.9|4552.4|4549.6|2
1607435310000|2020-12-08 13:48:30|4552.7|4549.9|4553.4|4550.6|4553.7|4550.9|4552.1|4549.3|30
1607435320000|2020-12-08 13:48:40|4553.7|4550.9|4553.9|4551.1|4554.1|4551.3|4553.4|4550.6|21
1607435330000|2020-12-08 13:48:50|4553.7|4550.9|4553.7|4550.9|4553.7|4550.9|4553.7|4550.9|3
1607435340000|2020-12-08 13:49:00|4553.4|4550.6|4553.7|4550.9|4553.7|4550.9|4553.4|4550.6|10
1607435350000|2020-12-08 13:49:10|4554.4|4551.6|4555.7|4552.9|4556.1|4553.3|4554.4|4551.6|54
1607435360000|2020-12-08 13:49:20|4556.7|4553.9|4557.4|4554.6|4559.7|4556.9|4556.4|4553.6|165
1607435370000|2020-12-08 13:49:30|4557.7|4554.9|4555.7|4552.9|4557.7|4554.9|4555.7|4552.9|28
1607435380000|2020-12-08 13:49:40|4555.4|4552.6|4555.7|4552.9|4555.7|4552.9|4554.7|4551.9|21
1607435390000|2020-12-08 13:49:50|4556.4|4553.6|4555.7|4552.9|4556.4|4553.6|4555.7|4552.9|16
1607435400000|2020-12-08 13:50:00|4555.2|4552.4|4554.7|4551.9|4555.2|4552.4|4554.4|4551.6|30
1607435410000|2020-12-08 13:50:10|4555.4|4552.6|4555.7|4552.9|4555.7|4552.9|4555.4|4552.6|21
1607435420000|2020-12-08 13:50:20|4556.7|4553.9|4556.2|4553.4|4557.7|4554.9|4555.7|4552.9|35
1607435430000|2020-12-08 13:50:30|4555.7|4552.9|4556.4|4553.6|4556.7|4553.9|4555.7|4552.9|11
1607435440000|2020-12-08 13:50:40|4556.7|4553.9|4557.4|4554.6|4557.7|4554.9|4556.7|4553.9|115
1607435450000|2020-12-08 13:50:50|4557.1|4554.3|4554.4|4551.6|4557.1|4554.3|4554.4|4551.6|35
1607435460000|2020-12-08 13:51:00|4554.7|4551.9|4555.7|4552.9|4556.4|4553.6|4554.7|4551.9|46
1607435470000|2020-12-08 13:51:10|4556.4|4553.6|4556.4|4553.6|4556.4|4553.6|4555.9|4553.1|9
1607435480000|2020-12-08 13:51:20|||||||||22
1607435490000|2020-12-08 13:51:30|4556.7|4553.9|4557.4|4554.6|4557.7|4554.9|4556.7|4553.9|35
1607435500000|2020-12-08 13:51:40|4557.2|4554.4|4558.4|4555.6|4558.4|4555.6|4557.1|4554.3|12
1607435510000|2020-12-08 13:51:50|4558.1|4555.3|4557.9|4555.1|4558.7|4555.9|4557.9|4555.1|8
1607435520000|2020-12-08 13:52:00|4557.7|4554.9|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|8
1607435530000|2020-12-08 13:52:10|4558.7|4555.9|4558.4|4555.6|4558.7|4555.9|4558.4|4555.6|5
1607435540000|2020-12-08 13:52:20|4558.9|4556.1|4559.1|4556.3|4559.4|4556.6|4558.7|4555.9|50
1607435550000|2020-12-08 13:52:30|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.4|4555.6|6
1607435560000|2020-12-08 13:52:40|4558.4|4555.6|4558.4|4555.6|4558.7|4555.9|4558.1|4555.3|21
1607435570000|2020-12-08 13:52:50|4558.7|4555.9|4558.7|4555.9|4559.4|4556.6|4558.4|4555.6|6
1607435580000|2020-12-08 13:53:00|4559.1|4556.3|4559.7|4556.9|4559.7|4556.9|4559.1|4556.3|6
1607435590000|2020-12-08 13:53:10|4559.4|4556.6|4559.7|4556.9|4560.1|4557.3|4559.4|4556.6|22
1607435600000|2020-12-08 13:53:20|4560.1|4557.3|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|34
1607435610000|2020-12-08 13:53:30|4560.4|4557.6|4559.7|4556.9|4560.4|4557.6|4559.7|4556.9|26
1607435620000|2020-12-08 13:53:40|4559.9|4557.1|4560.4|4557.6|4560.7|4557.9|4559.7|4556.9|10
1607435630000|2020-12-08 13:53:50|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|5
1607435640000|2020-12-08 13:54:00|4560.4|4557.6|4559.4|4556.6|4560.7|4557.9|4559.4|4556.6|10
1607435650000|2020-12-08 13:54:10|4558.9|4556.1|4559.4|4556.6|4559.4|4556.6|4558.4|4555.6|23
1607435660000|2020-12-08 13:54:20|4559.7|4556.9|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|159
1607435670000|2020-12-08 13:54:30|4558.4|4555.6|4557.4|4554.6|4558.7|4555.9|4556.7|4553.9|78
1607435680000|2020-12-08 13:54:40|4557.1|4554.3|4557.7|4554.9|4557.9|4555.1|4557.1|4554.3|23
1607435690000|2020-12-08 13:54:50|4558.1|4555.3|4558.7|4555.9|4558.7|4555.9|4557.7|4554.9|14
1607435700000|2020-12-08 13:55:00|4558.4|4555.6|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|26
1607435710000|2020-12-08 13:55:10|4557.7|4554.9|4557.7|4554.9|4557.7|4554.9|4557.4|4554.6|30
1607435720000|2020-12-08 13:55:20|4557.4|4554.6|4557.7|4554.9|4557.7|4554.9|4556.7|4553.9|29
1607435730000|2020-12-08 13:55:30|4557.4|4554.6|4559.1|4556.3|4559.1|4556.3|4557.4|4554.6|47
1607435740000|2020-12-08 13:55:40|4558.7|4555.9|4558.4|4555.6|4558.7|4555.9|4558.1|4555.3|17
1607435750000|2020-12-08 13:55:50|4557.9|4555.1|4557.7|4554.9|4558.4|4555.6|4557.7|4554.9|37
1607435760000|2020-12-08 13:56:00|4557.9|4555.1|4559.4|4556.6|4559.4|4556.6|4557.9|4555.1|30
1607435770000|2020-12-08 13:56:10|4558.7|4555.9|4558.7|4555.9|4559.4|4556.6|4558.7|4555.9|15
1607435780000|2020-12-08 13:56:20|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|4557.7|4554.9|9
1607435790000|2020-12-08 13:56:30|4558.7|4555.9|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|15
1607435800000|2020-12-08 13:56:40|4558.4|4555.6|4558.7|4555.9|4558.7|4555.9|4558.4|4555.6|5
1607435810000|2020-12-08 13:56:50|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|4557.7|4554.9|22
1607435820000|2020-12-08 13:57:00|4557.9|4555.1|4558.2|4555.4|4558.4|4555.6|4557.7|4554.9|18
1607435830000|2020-12-08 13:57:10|4558.4|4555.6|4559.4|4556.6|4559.4|4556.6|4558.4|4555.6|32
1607435840000|2020-12-08 13:57:20|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4557.7|4554.9|36
1607435850000|2020-12-08 13:57:30|4557.7|4554.9|4557.7|4554.9|4558.4|4555.6|4557.7|4554.9|97
1607435860000|2020-12-08 13:57:40|4557.4|4554.6|4557.4|4554.6|4557.7|4554.9|4557.4|4554.6|6
1607435870000|2020-12-08 13:57:50|4557.7|4554.9|4556.7|4553.9|4557.7|4554.9|4555.7|4552.9|182
1607435880000|2020-12-08 13:58:00|4556.4|4553.6|4557.7|4554.9|4557.7|4554.9|4556.4|4553.6|53
1607435890000|2020-12-08 13:58:10|4558.4|4555.6|4559.1|4556.3|4559.1|4556.3|4558.4|4555.6|24
1607435900000|2020-12-08 13:58:20|4558.9|4556.1|4559.7|4556.9|4559.7|4556.9|4558.4|4555.6|12
1607435910000|2020-12-08 13:58:30|4560.1|4557.3|4558.7|4555.9|4560.4|4557.6|4558.7|4555.9|54
1607435920000|2020-12-08 13:58:40|4558.9|4556.1|4559.7|4556.9|4560.4|4557.6|4558.9|4556.1|33
1607435930000|2020-12-08 13:58:50|4559.4|4556.6|4559.7|4556.9|4560.7|4557.9|4559.4|4556.6|71
1607435940000|2020-12-08 13:59:00|4559.4|4556.6|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|83
1607435950000|2020-12-08 13:59:10|4558.4|4555.6|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|292
1607435960000|2020-12-08 13:59:20|4557.4|4554.6|4556.7|4553.9|4557.4|4554.6|4556.7|4553.9|20
1607435970000|2020-12-08 13:59:30|4557.1|4554.3|4557.4|4554.6|4558.1|4555.3|4556.7|4553.9|79
1607435980000|2020-12-08 13:59:40|4557.7|4554.9|4557.1|4554.3|4558.1|4555.3|4556.7|4553.9|85
1607435990000|2020-12-08 13:59:50|4556.7|4553.9|4556.4|4553.6|4557.4|4554.6|4556.1|4553.3|87
1607436000000|2020-12-08 14:00:00|4556.7|4553.9|4559.1|4556.3|4561.4|4558.6|4556.7|4553.9|227
1607436010000|2020-12-08 14:00:10|4558.9|4556.1|4559.4|4556.6|4560.1|4557.3|4558.7|4555.9|75
1607436020000|2020-12-08 14:00:20|4559.7|4556.9|4561.4|4558.6|4562.1|4559.3|4559.7|4556.9|69
1607436030000|2020-12-08 14:00:30|4561.1|4558.3|4561.4|4558.6|4561.9|4559.1|4561.1|4558.3|11
1607436040000|2020-12-08 14:00:40|4562.1|4559.3|4564.1|4561.3|4564.1|4561.3|4562.1|4559.3|64
1607436050000|2020-12-08 14:00:50|4563.7|4560.9|4565.7|4562.9|4565.7|4562.9|4563.4|4560.6|112
1607436060000|2020-12-08 14:01:00|4565.4|4562.6|4567.1|4564.3|4568.1|4565.3|4565.4|4562.6|181
1607436070000|2020-12-08 14:01:10|4567.4|4564.6|4566.7|4563.9|4567.4|4564.6|4566.4|4563.6|93
1607436080000|2020-12-08 14:01:20|4566.9|4564.1|4566.7|4563.9|4568.1|4565.3|4566.7|4563.9|77
1607436090000|2020-12-08 14:01:30|4566.4|4563.6|4564.1|4561.3|4566.7|4563.9|4563.4|4560.6|152
1607436100000|2020-12-08 14:01:40|4563.7|4560.9|4563.7|4560.9|4564.1|4561.3|4562.7|4559.9|63
1607436110000|2020-12-08 14:01:50|4563.4|4560.6|4564.1|4561.3|4564.1|4561.3|4563.1|4560.3|33
1607436120000|2020-12-08 14:02:00|4563.7|4560.9|4562.9|4560.1|4564.1|4561.3|4562.7|4559.9|62
1607436130000|2020-12-08 14:02:10|4563.1|4560.3|4560.4|4557.6|4563.1|4560.3|4560.4|4557.6|70
1607436140000|2020-12-08 14:02:20|4560.2|4557.4|4555.9|4553.1|4560.2|4557.4|4555.9|4553.1|94
1607436150000|2020-12-08 14:02:30|4556.1|4553.3|4556.7|4553.9|4557.4|4554.6|4555.7|4552.9|84
1607436160000|2020-12-08 14:02:40|4555.7|4552.9|4557.7|4554.9|4557.7|4554.9|4555.7|4552.9|78
1607436170000|2020-12-08 14:02:50|4557.4|4554.6|4556.4|4553.6|4557.7|4554.9|4556.2|4553.4|38
1607436180000|2020-12-08 14:03:00|4556.7|4553.9|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|42
1607436190000|2020-12-08 14:03:10|4556.4|4553.6|4556.7|4553.9|4557.4|4554.6|4555.1|4552.3|62
1607436200000|2020-12-08 14:03:20|4557.4|4554.6|4556.7|4553.9|4557.4|4554.6|4555.7|4552.9|50
1607436210000|2020-12-08 14:03:30|4557.1|4554.3|4555.7|4552.9|4557.7|4554.9|4555.7|4552.9|37
1607436220000|2020-12-08 14:03:40|4556.1|4553.3|4553.7|4550.9|4556.7|4553.9|4553.4|4550.6|106
1607436230000|2020-12-08 14:03:50|||||||||21
1607436240000|2020-12-08 14:04:00|4553.4|4550.6|4547.7|4544.9|4553.7|4550.9|4547.7|4544.9|365
1607436250000|2020-12-08 14:04:10|4548.4|4545.6|4545.7|4542.9|4548.4|4545.6|4545.4|4542.6|394
1607436260000|2020-12-08 14:04:20|4545.4|4542.6|4546.7|4543.9|4547.7|4544.9|4545.4|4542.6|127
1607436270000|2020-12-08 14:04:30|4547.1|4544.3|4548.4|4545.6|4548.7|4545.9|4547.1|4544.3|159
1607436280000|2020-12-08 14:04:40|4547.7|4544.9|4552.4|4549.6|4552.7|4549.9|4547.7|4544.9|90
1607436290000|2020-12-08 14:04:50|4552.7|4549.9|4552.7|4549.9|4553.1|4550.3|4552.1|4549.3|71
1607436300000|2020-12-08 14:05:00|4552.2|4549.4|4553.6|4550.8|4554.7|4551.9|4551.7|4548.9|148
1607436310000|2020-12-08 14:05:10|4553.1|4550.3|4553.2|4550.4|4553.7|4550.9|4552.7|4549.9|40
1607436320000|2020-12-08 14:05:20|4552.9|4550.1|4554.7|4551.9|4554.7|4551.9|4551.7|4548.9|83
1607436330000|2020-12-08 14:05:30|4555.7|4552.9|4554.2|4551.4|4555.7|4552.9|4553.7|4550.9|111
1607436340000|2020-12-08 14:05:40|4554.4|4551.6|4554.4|4551.6|4554.7|4551.9|4554.2|4551.4|16
1607436350000|2020-12-08 14:05:50|4554.7|4551.9|4556.7|4553.9|4557.7|4554.9|4554.7|4551.9|107
1607436360000|2020-12-08 14:06:00|4557.4|4554.6|4556.7|4553.9|4557.7|4554.9|4556.4|4553.6|24
1607436370000|2020-12-08 14:06:10|4556.4|4553.6|4555.7|4552.9|4556.7|4553.9|4555.4|4552.6|73
1607436380000|2020-12-08 14:06:20|4555.4|4552.6|4552.7|4549.9|4555.4|4552.6|4552.7|4549.9|69
1607436390000|2020-12-08 14:06:30|4551.7|4548.9|4551.7|4548.9|4551.7|4548.9|4550.7|4547.9|44
1607436400000|2020-12-08 14:06:40|4551.4|4548.6|4549.7|4546.9|4551.4|4548.6|4548.7|4545.9|100
1607436410000|2020-12-08 14:06:50|4549.4|4546.6|4547.7|4544.9|4549.7|4546.9|4547.1|4544.3|59
1607436420000|2020-12-08 14:07:00|4547.4|4544.6|4548.4|4545.6|4548.7|4545.9|4547.4|4544.6|57
1607436430000|2020-12-08 14:07:10|4548.7|4545.9|4549.7|4546.9|4550.2|4547.4|4548.7|4545.9|49
1607436440000|2020-12-08 14:07:20|4550.1|4547.3|4550.7|4547.9|4550.7|4547.9|4549.7|4546.9|36
1607436450000|2020-12-08 14:07:30|4550.4|4547.6|4549.7|4546.9|4550.7|4547.9|4549.2|4546.4|42
1607436460000|2020-12-08 14:07:40|4549.4|4546.6|4549.2|4546.4|4549.7|4546.9|4548.7|4545.9|53
1607436470000|2020-12-08 14:07:50|4548.7|4545.9|4549.7|4546.9|4549.7|4546.9|4548.7|4545.9|180
1607436480000|2020-12-08 14:08:00|4550.7|4547.9|4550.7|4547.9|4550.7|4547.9|4549.7|4546.9|51
1607436490000|2020-12-08 14:08:10|4550.4|4547.6|4551.7|4548.9|4551.7|4548.9|4550.4|4547.6|44
1607436500000|2020-12-08 14:08:20|4550.7|4547.9|4550.7|4547.9|4551.4|4548.6|4550.7|4547.9|132
1607436510000|2020-12-08 14:08:30|||||||||9
1607436520000|2020-12-08 14:08:40|4550.9|4548.1|4552.9|4550.1|4554.1|4551.3|4550.9|4548.1|87
1607436530000|2020-12-08 14:08:50|4552.7|4549.9|4550.2|4547.4|4553.1|4550.3|4549.9|4547.1|65
1607436540000|2020-12-08 14:09:00|4550.4|4547.6|4550.9|4548.1|4551.7|4548.9|4549.9|4547.1|50
1607436550000|2020-12-08 14:09:10|4550.7|4547.9|4552.4|4549.6|4552.7|4549.9|4550.7|4547.9|37
1607436560000|2020-12-08 14:09:20|4552.7|4549.9|4552.7|4549.9|4552.7|4549.9|4550.7|4547.9|46
1607436570000|2020-12-08 14:09:30|4552.4|4549.6|4552.4|4549.6|4552.7|4549.9|4551.9|4549.1|5
1607436580000|2020-12-08 14:09:40|4552.7|4549.9|4552.7|4549.9|4552.7|4549.9|4551.7|4548.9|9
1607436590000|2020-12-08 14:09:50|4552.4|4549.6|4552.2|4549.4|4552.4|4549.6|4551.7|4548.9|19
1607436600000|2020-12-08 14:10:00|4552.1|4549.3|4553.7|4550.9|4553.7|4550.9|4551.7|4548.9|58
1607436610000|2020-12-08 14:10:10|4553.9|4551.1|4554.4|4551.6|4556.4|4553.6|4553.7|4550.9|126
1607436620000|2020-12-08 14:10:20|4554.7|4551.9|4555.4|4552.6|4555.7|4552.9|4554.1|4551.3|38
1607436630000|2020-12-08 14:10:30|4555.1|4552.3|4555.7|4552.9|4556.4|4553.6|4555.1|4552.3|104
1607436640000|2020-12-08 14:10:40|4555.6|4552.8|4554.4|4551.6|4555.6|4552.8|4553.7|4550.9|48
1607436650000|2020-12-08 14:10:50|4554.7|4551.9|4554.7|4551.9|4555.1|4552.3|4554.4|4551.6|98
1607436660000|2020-12-08 14:11:00|4554.4|4551.6|4553.7|4550.9|4554.7|4551.9|4553.7|4550.9|40
1607436670000|2020-12-08 14:11:10|4554.1|4551.3|4553.7|4550.9|4554.1|4551.3|4553.7|4550.9|68
1607436680000|2020-12-08 14:11:20|4553.4|4550.6|4553.7|4550.9|4554.7|4551.9|4553.4|4550.6|24
1607436690000|2020-12-08 14:11:30|4554.1|4551.3|4553.7|4550.9|4554.4|4551.6|4553.7|4550.9|34
1607436700000|2020-12-08 14:11:40|4553.1|4550.3|4552.7|4549.9|4553.1|4550.3|4551.7|4548.9|70
1607436710000|2020-12-08 14:11:50|4553.1|4550.3|4553.7|4550.9|4553.7|4550.9|4552.7|4549.9|52
1607436720000|2020-12-08 14:12:00|4553.1|4550.3|4555.7|4552.9|4555.7|4552.9|4552.4|4549.6|51
1607436730000|2020-12-08 14:12:10|4556.1|4553.3|4554.4|4551.6|4556.7|4553.9|4554.4|4551.6|39
1607436740000|2020-12-08 14:12:20|4554.7|4551.9|4555.7|4552.9|4555.7|4552.9|4553.7|4550.9|37
1607436750000|2020-12-08 14:12:30|4555.4|4552.6|4554.4|4551.6|4555.4|4552.6|4554.4|4551.6|21
1607436760000|2020-12-08 14:12:40|||||||||10
1607436770000|2020-12-08 14:12:50|4554.7|4551.9|4554.4|4551.6|4555.1|4552.3|4554.4|4551.6|13
1607436780000|2020-12-08 14:13:00|4554.7|4551.9|4554.4|4551.6|4554.7|4551.9|4554.4|4551.6|1
1607436790000|2020-12-08 14:13:10|4554.1|4551.3|4554.4|4551.6|4554.7|4551.9|4553.4|4550.6|25
1607436800000|2020-12-08 14:13:20|4554.1|4551.3|4554.4|4551.6|4554.7|4551.9|4554.1|4551.3|3
1607436810000|2020-12-08 14:13:30|4553.7|4550.9|4554.7|4551.9|4555.4|4552.6|4553.4|4550.6|49
1607436820000|2020-12-08 14:13:40|4554.9|4552.1|4555.4|4552.6|4555.4|4552.6|4554.4|4551.6|15
1607436830000|2020-12-08 14:13:50|4555.1|4552.3|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|9
1607436840000|2020-12-08 14:14:00|4555.1|4552.3|4554.1|4551.3|4555.1|4552.3|4553.1|4550.3|43
1607436850000|2020-12-08 14:14:10|4553.7|4550.9|4554.1|4551.3|4554.1|4551.3|4553.4|4550.6|16
1607436860000|2020-12-08 14:14:20|4553.4|4550.6|4553.7|4550.9|4554.7|4551.9|4553.4|4550.6|34
1607436870000|2020-12-08 14:14:30|4553.9|4551.1|4554.4|4551.6|4554.4|4551.6|4553.7|4550.9|11
1607436880000|2020-12-08 14:14:40|4554.7|4551.9|4554.9|4552.1|4555.1|4552.3|4554.7|4551.9|31
1607436890000|2020-12-08 14:14:50|4554.7|4551.9|4554.7|4551.9|4555.1|4552.3|4554.7|4551.9|11
1607436900000|2020-12-08 14:15:00|4554.9|4552.1|4557.4|4554.6|4557.7|4554.9|4554.9|4552.1|79
1607436910000|2020-12-08 14:15:10|4557.7|4554.9|4558.1|4555.3|4558.1|4555.3|4557.4|4554.6|40
1607436920000|2020-12-08 14:15:20|4557.7|4554.9|4558.4|4555.6|4558.7|4555.9|4557.4|4554.6|21
1607436930000|2020-12-08 14:15:30|4558.7|4555.9|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|24
1607436940000|2020-12-08 14:15:40|4557.7|4554.9|4559.7|4556.9|4560.1|4557.3|4557.4|4554.6|85
1607436950000|2020-12-08 14:15:50|4560.4|4557.6|4558.7|4555.9|4560.7|4557.9|4557.7|4554.9|66
1607436960000|2020-12-08 14:16:00|4558.4|4555.6|4559.4|4556.6|4559.7|4556.9|4558.4|4555.6|59
1607436970000|2020-12-08 14:16:10|4559.7|4556.9|4559.7|4556.9|4560.4|4557.6|4559.4|4556.6|32
1607436980000|2020-12-08 14:16:20|4559.9|4557.1|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|387
1607436990000|2020-12-08 14:16:30|4560.7|4556.7|4559.4|4556.6|4561.7|4558.9|4559.4|4556.6|86
1607437000000|2020-12-08 14:16:40|4558.9|4556.1|4555.4|4552.6|4559.4|4556.6|4554.4|4551.6|132
1607437010000|2020-12-08 14:16:50|4555.7|4552.9|4555.4|4552.6|4556.7|4553.9|4554.7|4551.9|54
1607437020000|2020-12-08 14:17:00|4555.2|4552.4|4555.7|4552.9|4556.4|4553.6|4555.2|4552.4|49
1607437030000|2020-12-08 14:17:10|4555.4|4552.6|4555.7|4552.9|4555.7|4552.9|4555.1|4552.3|15
1607437040000|2020-12-08 14:17:20|4555.1|4552.3|4555.4|4552.6|4555.7|4552.9|4555.1|4552.3|36
1607437050000|2020-12-08 14:17:30|4554.7|4551.9|4555.7|4552.9|4555.7|4552.9|4554.4|4551.6|29
1607437060000|2020-12-08 14:17:40|4555.2|4552.4|4555.4|4552.6|4555.7|4552.9|4555.2|4552.4|6
1607437070000|2020-12-08 14:17:50|4555.7|4552.9|4555.7|4552.9|4555.7|4552.9|4555.4|4552.6|5
1607437080000|2020-12-08 14:18:00|4555.4|4552.6|4555.4|4552.6|4556.4|4553.6|4554.7|4551.9|43
1607437090000|2020-12-08 14:18:10|4555.2|4552.4|4555.4|4552.6|4555.7|4552.9|4554.7|4551.9|11
1607437100000|2020-12-08 14:18:20|4555.7|4552.9|4556.4|4553.6|4556.7|4553.9|4555.7|4552.9|14
1607437110000|2020-12-08 14:18:30|4556.7|4553.9|4555.7|4552.9|4557.1|4554.3|4555.4|4552.6|33
1607437120000|2020-12-08 14:18:40|4555.4|4552.6|4554.7|4551.9|4555.4|4552.6|4553.7|4550.9|29
1607437130000|2020-12-08 14:18:50|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|12
1607437140000|2020-12-08 14:19:00|4554.7|4551.9|4552.7|4549.9|4554.7|4551.9|4552.2|4549.4|268
1607437150000|2020-12-08 14:19:10|4552.9|4550.1|4552.4|4549.6|4553.7|4550.9|4552.4|4549.6|32
1607437160000|2020-12-08 14:19:20|4552.1|4549.3|4550.4|4547.6|4552.4|4549.6|4550.4|4547.6|70
1607437170000|2020-12-08 14:19:30|4550.9|4548.1|4550.7|4547.9|4550.9|4548.1|4549.9|4547.1|52
1607437180000|2020-12-08 14:19:40|4551.1|4548.3|4551.7|4548.9|4551.7|4548.9|4550.7|4547.9|33
1607437190000|2020-12-08 14:19:50|4551.4|4548.6|4550.7|4547.9|4552.7|4549.9|4550.7|4547.9|84
1607437200000|2020-12-08 14:20:00|4550.4|4547.6|4550.7|4547.9|4551.2|4548.4|4550.4|4547.6|55
1607437210000|2020-12-08 14:20:10|4550.4|4547.6|4550.4|4547.6|4550.4|4547.6|4550.4|4547.6|13
1607437220000|2020-12-08 14:20:20|4549.9|4547.1|4549.4|4546.6|4550.4|4547.6|4548.7|4545.9|116
1607437230000|2020-12-08 14:20:30|4548.7|4545.9|4548.4|4545.6|4549.7|4546.9|4548.4|4545.6|59
1607437240000|2020-12-08 14:20:40|4547.7|4544.9|4548.4|4545.6|4548.7|4545.9|4547.7|4544.9|41
1607437250000|2020-12-08 14:20:50|4547.7|4544.9|4548.4|4545.6|4548.9|4546.1|4547.7|4544.9|53
1607437260000|2020-12-08 14:21:00|4548.7|4545.9|4548.4|4545.6|4548.7|4545.9|4548.4|4545.6|10
1607437270000|2020-12-08 14:21:10|4548.1|4545.3|4548.4|4545.6|4548.7|4545.9|4547.4|4544.6|37
1607437280000|2020-12-08 14:21:20|4548.2|4545.4|4548.4|4545.6|4548.7|4545.9|4547.7|4544.9|76
1607437290000|2020-12-08 14:21:30|4548.7|4545.9|4549.7|4546.9|4549.7|4546.9|4548.7|4545.9|40
1607437300000|2020-12-08 14:21:40|4550.1|4547.3|4551.7|4548.9|4552.7|4549.9|4550.1|4547.3|71
1607437310000|2020-12-08 14:21:50|4551.9|4549.1|4552.4|4549.6|4552.7|4549.9|4551.4|4548.6|40
1607437320000|2020-12-08 14:22:00|4552.1|4549.3|4552.4|4549.6|4552.7|4549.9|4551.4|4548.6|45
1607437330000|2020-12-08 14:22:10|4552.7|4549.9|4552.4|4549.6|4552.7|4549.9|4550.4|4547.6|36
1607437340000|2020-12-08 14:22:20|4552.1|4549.3|4551.9|4549.1|4552.1|4549.3|4551.1|4548.3|26
1607437350000|2020-12-08 14:22:30|4551.7|4548.9|4552.7|4549.9|4552.7|4549.9|4551.1|4548.3|27
1607437360000|2020-12-08 14:22:40|4552.4|4549.6|4552.4|4549.6|4552.7|4549.9|4552.4|4549.6|8
1607437370000|2020-12-08 14:22:50|4552.7|4549.9|4552.4|4549.6|4553.1|4550.3|4552.4|4549.6|21
1607437380000|2020-12-08 14:23:00|4552.2|4549.4|4552.7|4549.9|4552.7|4549.9|4551.7|4548.9|39
1607437390000|2020-12-08 14:23:10|4553.2|4550.4|4550.7|4547.9|4553.2|4550.4|4550.7|4547.9|43
1607437400000|2020-12-08 14:23:20|4550.9|4548.1|4552.4|4549.6|4552.4|4549.6|4550.9|4548.1|7
1607437410000|2020-12-08 14:23:30|4552.1|4549.3|4551.7|4548.9|4552.4|4549.6|4551.7|4548.9|40
1607437420000|2020-12-08 14:23:40|4552.2|4549.4|4553.7|4550.9|4553.7|4550.9|4551.7|4548.9|16
1607437430000|2020-12-08 14:23:50|4553.4|4550.6|4552.4|4549.6|4553.4|4550.6|4552.4|4549.6|23
1607437440000|2020-12-08 14:24:00|4551.9|4549.1|4552.4|4549.6|4552.4|4549.6|4551.9|4549.1|20
1607437450000|2020-12-08 14:24:10|4552.7|4549.9|4552.4|4549.6|4552.9|4550.1|4552.4|4549.6|42
1607437460000|2020-12-08 14:24:20|4552.7|4549.9|4552.7|4549.9|4552.7|4549.9|4552.7|4549.9|6
1607437470000|2020-12-08 14:24:30|4552.4|4549.6|4553.4|4550.6|4553.4|4550.6|4552.4|4549.6|46
1607437490000|2020-12-08 14:24:50|4553.7|4550.9|4554.4|4551.6|4554.7|4551.9|4553.7|4550.9|54
1607437500000|2020-12-08 14:25:00|4554.7|4551.9|4554.7|4551.9|4555.1|4552.3|4554.4|4551.6|32
1607437510000|2020-12-08 14:25:10|4555.1|4552.3|4555.7|4552.9|4556.1|4553.3|4555.1|4552.3|30
1607437520000|2020-12-08 14:25:20|4555.9|4553.1|4557.7|4554.9|4558.1|4555.3|4555.4|4552.6|87
1607437530000|2020-12-08 14:25:30|4558.1|4555.3|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|59
1607437540000|2020-12-08 14:25:40|4558.1|4555.3|4559.1|4556.3|4559.1|4556.3|4558.1|4555.3|39
1607437550000|2020-12-08 14:25:50|4558.7|4555.9|4559.1|4556.3|4559.1|4556.3|4558.7|4555.9|8
1607437560000|2020-12-08 14:26:00|4559.4|4556.6|4560.4|4557.6|4561.1|4558.3|4559.4|4556.6|68
1607437570000|2020-12-08 14:26:10|4560.1|4557.3|4560.4|4557.6|4560.4|4557.6|4560.1|4557.3|20
1607437580000|2020-12-08 14:26:20|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|9
1607437590000|2020-12-08 14:26:30|4560.1|4557.3|4560.4|4557.6|4561.1|4558.3|4560.1|4557.3|55
1607437600000|2020-12-08 14:26:40|4560.7|4557.9|4559.1|4556.3|4560.7|4557.9|4559.1|4556.3|15
1607437610000|2020-12-08 14:26:50|4559.4|4556.6|4559.7|4556.9|4560.1|4557.3|4559.4|4556.6|24
1607437620000|2020-12-08 14:27:00|4559.4|4556.6|4559.9|4557.1|4560.1|4557.3|4559.4|4556.6|32
1607437630000|2020-12-08 14:27:10|4560.1|4557.3|4559.4|4556.6|4560.4|4557.6|4559.1|4556.3|24
1607437640000|2020-12-08 14:27:20|4559.1|4556.3|4559.7|4556.9|4560.1|4557.3|4559.1|4556.3|17
1607437650000|2020-12-08 14:27:30|4559.4|4556.6|4558.7|4555.9|4559.4|4556.6|4558.7|4555.9|31
1607437660000|2020-12-08 14:27:40|4558.9|4556.1|4559.4|4556.6|4559.7|4556.9|4558.4|4555.6|20
1607437670000|2020-12-08 14:27:50|4559.1|4556.3|4559.4|4556.6|4559.7|4556.9|4559.1|4556.3|4
1607437680000|2020-12-08 14:28:00|4559.7|4556.9|4559.4|4556.6|4559.7|4556.9|4559.4|4556.6|1
1607437690000|2020-12-08 14:28:10|4559.7|4556.9|4559.4|4556.6|4559.7|4556.9|4559.1|4556.3|23
1607437700000|2020-12-08 14:28:20|4559.7|4556.9|4559.4|4556.6|4559.7|4556.9|4559.4|4556.6|2
1607437710000|2020-12-08 14:28:30|4559.1|4556.3|4559.1|4556.3|4559.4|4556.6|4558.7|4555.9|62
1607437720000|2020-12-08 14:28:40|4559.4|4556.6|4558.1|4555.3|4559.4|4556.6|4557.7|4554.9|121
1607437730000|2020-12-08 14:28:50|4557.7|4554.9|4557.1|4554.3|4558.1|4555.3|4557.1|4554.3|25
1607437740000|2020-12-08 14:29:00|4557.4|4554.6|4557.4|4554.6|4557.7|4554.9|4557.1|4554.3|17
1607437750000|2020-12-08 14:29:10|4557.7|4554.9|4559.4|4556.6|4560.1|4557.3|4557.4|4554.6|145
1607437760000|2020-12-08 14:29:20|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|41
1607437770000|2020-12-08 14:29:30|4559.9|4557.1|4559.7|4556.9|4561.1|4558.3|4559.7|4556.9|53
1607437780000|2020-12-08 14:29:40|4559.9|4557.1|4560.4|4557.6|4560.4|4557.6|4559.7|4556.9|20
1607437790000|2020-12-08 14:29:50|4560.1|4557.3|4560.1|4557.3|4560.4|4557.6|4559.7|4556.9|22
1607437800000|2020-12-08 14:30:00|4560.4|4557.6|4559.4|4556.6|4560.4|4557.6|4559.1|4556.3|34
1607437810000|2020-12-08 14:30:10|4559.1|4556.3|4560.4|4557.6|4560.7|4557.9|4558.7|4555.9|48
1607437820000|2020-12-08 14:30:20|4561.1|4558.3|4559.4|4556.6|4561.1|4558.3|4558.7|4555.9|84
1607437830000|2020-12-08 14:30:30|4559.9|4557.1|4560.1|4557.3|4560.1|4557.3|4559.1|4556.3|25
1607437840000|2020-12-08 14:30:40|4560.2|4557.4|4560.7|4557.9|4561.1|4558.3|4560.1|4557.3|26
1607437850000|2020-12-08 14:30:50|4560.9|4558.1|4560.4|4557.6|4561.1|4558.3|4560.1|4557.3|51
1607437860000|2020-12-08 14:31:00|4560.1|4557.3|4558.1|4555.3|4560.1|4557.3|4557.1|4554.3|112
1607437870000|2020-12-08 14:31:10|4558.4|4555.6|4558.4|4555.6|4558.7|4555.9|4557.4|4554.6|48
1607437880000|2020-12-08 14:31:20|4558.1|4555.3|4557.4|4554.6|4558.4|4555.6|4556.4|4553.6|49
1607437890000|2020-12-08 14:31:30|4557.7|4554.9|4557.7|4554.9|4558.1|4555.3|4557.4|4554.6|25
1607437900000|2020-12-08 14:31:40|4557.4|4554.6|4556.1|4553.3|4557.4|4554.6|4555.9|4553.1|64
1607437910000|2020-12-08 14:31:50|4556.4|4553.6|4557.4|4554.6|4557.7|4554.9|4556.4|4553.6|7
1607437920000|2020-12-08 14:32:00|4557.1|4554.3|4557.4|4554.6|4557.8|4555|4556.8|4554|42
1607437930000|2020-12-08 14:32:10|4557.8|4555|4560.4|4557.6|4560.8|4558|4557.1|4554.3|81
1607437940000|2020-12-08 14:32:20|4560.1|4557.3|4559.4|4556.6|4560.4|4557.6|4559.4|4556.6|53
1607437950000|2020-12-08 14:32:30|4559.8|4557|4558.8|4556|4560.4|4557.6|4558.8|4556|52
1607437960000|2020-12-08 14:32:40|4558.9|4556.1|4559.9|4557.1|4559.9|4557.1|4558.8|4556|27
1607437970000|2020-12-08 14:32:50|4559.8|4557|4561.8|4559|4561.8|4559|4559.8|4557|511
1607437980000|2020-12-08 14:33:00|4561.4|4558.6|4564.8|4562|4564.8|4562|4561.4|4558.6|162
1607437990000|2020-12-08 14:33:10|4564.4|4561.6|4564.1|4561.3|4564.8|4562|4564.1|4561.3|65
1607438000000|2020-12-08 14:33:20|4564.4|4561.6|4564.1|4561.3|4565.1|4562.3|4563.8|4561|120
1607438010000|2020-12-08 14:33:30|4563.9|4561.1|4563.4|4560.6|4563.9|4561.1|4563.1|4560.3|29
1607438020000|2020-12-08 14:33:40|4562.8|4560|4563.1|4560.3|4563.4|4560.6|4562.8|4560|19
1607438030000|2020-12-08 14:33:50|4563.4|4560.6|4564.1|4561.3|4564.1|4561.3|4563.4|4560.6|56
1607438040000|2020-12-08 14:34:00|4563.8|4561|4566.4|4563.6|4567.9|4565.1|4563.8|4561|244
1607438050000|2020-12-08 14:34:10|4566.9|4564.1|4569.4|4566.6|4570.1|4567.3|4566.4|4563.6|231
1607438060000|2020-12-08 14:34:20|4569.9|4567.1|4570.8|4568|4571.1|4568.3|4569.9|4567.1|159
1607438070000|2020-12-08 14:34:30|4570.4|4567.6|4569.1|4566.3|4570.8|4568|4568.8|4566|60
1607438080000|2020-12-08 14:34:40|4568.9|4566.1|4568.1|4565.3|4569.8|4567|4568.1|4565.3|54
1607438090000|2020-12-08 14:34:50|4567.9|4565.1|4569.1|4566.3|4569.4|4566.6|4567.8|4565|88
1607438100000|2020-12-08 14:35:00|4569.4|4566.6|4576.4|4573.6|4576.8|4574|4569.1|4566.3|347
1607438110000|2020-12-08 14:35:10|4576.8|4574|4575.4|4572.6|4578.4|4575.6|4575.4|4572.6|309
1607438120000|2020-12-08 14:35:20|4575.8|4573|4574.1|4571.3|4576.1|4573.3|4573.1|4570.3|185
1607438130000|2020-12-08 14:35:30|4574.4|4571.6|4576.1|4573.3|4576.8|4574|4573.1|4570.3|155
1607438140000|2020-12-08 14:35:40|4575.8|4573|4576.4|4573.6|4577.1|4574.3|4574.4|4571.6|132
1607438150000|2020-12-08 14:35:50|4576.6|4573.8|4576.1|4573.3|4577.1|4574.3|4576.1|4573.3|108
1607438160000|2020-12-08 14:36:00|4575.9|4573.1|4574.4|4571.6|4577.1|4574.3|4574.4|4571.6|89
1607438170000|2020-12-08 14:36:10|4574.6|4571.8|4575.4|4572.6|4576.1|4573.3|4574.1|4571.3|42
1607438180000|2020-12-08 14:36:20|4575.8|4573|4576.4|4573.6|4576.4|4573.6|4575.1|4572.3|46
1607438190000|2020-12-08 14:36:30|4576.1|4573.3|4575.1|4572.3|4576.4|4573.6|4575.1|4572.3|75
1607438200000|2020-12-08 14:36:40|4574.8|4572|4575.1|4572.3|4575.8|4573|4574.1|4571.3|57
1607438210000|2020-12-08 14:36:50|4575.4|4572.6|4575.1|4572.3|4576.1|4573.3|4574.4|4571.6|55
1607438220000|2020-12-08 14:37:00|4574.4|4571.6|4578.7|4575.9|4578.7|4575.9|4574.4|4571.6|128
1607438230000|2020-12-08 14:37:10|4579.1|4576.3|4579.1|4576.3|4580.8|4578|4578.8|4576|188
1607438240000|2020-12-08 14:37:20|4578.8|4576|4580.1|4577.3|4580.8|4578|4578.8|4576|59
1607438250000|2020-12-08 14:37:30|4579.8|4577|4580.1|4577.3|4581.1|4578.3|4579.4|4576.6|76
1607438260000|2020-12-08 14:37:40|4579.9|4577.1|4579.1|4576.3|4579.9|4577.1|4578.4|4575.6|44
1607438270000|2020-12-08 14:37:50|4579.4|4576.6|4579.8|4577|4580.8|4578|4579.1|4576.3|59
1607438280000|2020-12-08 14:38:00|4579.4|4576.6|4581.9|4579.1|4582.4|4579.6|4579.4|4576.6|123
1607438290000|2020-12-08 14:38:10|4581.8|4579|4580.4|4577.6|4582.4|4579.6|4580.4|4577.6|40
1607438300000|2020-12-08 14:38:20|4580.8|4578|4579.4|4576.6|4580.8|4578|4579.1|4576.3|55
1607438310000|2020-12-08 14:38:30|4579.8|4577|4578.4|4575.6|4579.8|4577|4577.8|4575|53
1607438320000|2020-12-08 14:38:40|4578.1|4575.3|4576.4|4573.6|4578.4|4575.6|4575.9|4573.1|44
1607438330000|2020-12-08 14:38:50|4577.1|4574.3|4576.4|4573.6|4577.4|4574.6|4576.4|4573.6|56
1607438340000|2020-12-08 14:39:00|4576.8|4574|4578.4|4575.6|4580.1|4577.3|4576.4|4573.6|69
1607438350000|2020-12-08 14:39:10|4578.1|4575.3|4578.4|4575.6|4580.4|4577.6|4578.1|4575.3|65
1607438360000|2020-12-08 14:39:20|4578.8|4576|4579.1|4576.3|4579.1|4576.3|4578.4|4575.6|24
1607438370000|2020-12-08 14:39:30|4579.4|4576.6|4579.4|4576.6|4580.4|4577.6|4579.1|4576.3|31
1607438380000|2020-12-08 14:39:40|4580.1|4577.3|4579.1|4576.3|4580.1|4577.3|4578.4|4575.6|64
1607438390000|2020-12-08 14:39:50|4578.4|4575.6|4578.9|4576.1|4579.4|4576.6|4578.4|4575.6|48
1607438400000|2020-12-08 14:40:00|4578.8|4576|4579.1|4576.3|4579.4|4576.6|4578.8|4576|48
1607438410000|2020-12-08 14:40:10|4579.4|4576.6|4579.1|4576.3|4580.1|4577.3|4579.1|4576.3|31
1607438420000|2020-12-08 14:40:20|4579.4|4576.6|4580.1|4577.3|4580.1|4577.3|4579.4|4576.6|24
1607438430000|2020-12-08 14:40:30|4579.4|4576.6|4581.4|4578.6|4582.1|4579.3|4579.4|4576.6|100
1607438440000|2020-12-08 14:40:40|4581.1|4578.3|4581.1|4578.3|4581.8|4579|4580.1|4577.3|89
1607438450000|2020-12-08 14:40:50|4580.9|4578.1|4581.1|4578.3|4581.1|4578.3|4580.1|4577.3|52
1607438460000|2020-12-08 14:41:00|4581.8|4579|4582.1|4579.3|4583.4|4580.6|4581.8|4579|97
1607438470000|2020-12-08 14:41:10|4581.8|4579|4581.4|4578.6|4582.1|4579.3|4580.4|4577.6|126
1607438480000|2020-12-08 14:41:20|4581.8|4579|4580.4|4577.6|4582.8|4580|4579.8|4577|119
1607438490000|2020-12-08 14:41:30|4580.1|4577.3|4580.4|4577.6|4581.9|4579.1|4579.8|4577|102
1607438500000|2020-12-08 14:41:40|4580.1|4577.3|4580.1|4577.3|4580.8|4578|4579.8|4577|61
1607438510000|2020-12-08 14:41:50|4580.4|4577.6|4580.4|4577.6|4581.1|4578.3|4579.9|4577.1|41
1607438520000|2020-12-08 14:42:00|4581.1|4578.3|4582.1|4579.3|4583.4|4580.6|4580.9|4578.1|120
1607438530000|2020-12-08 14:42:10|4582.4|4579.6|4582.4|4579.6|4583.4|4580.6|4582.1|4579.3|75
1607438540000|2020-12-08 14:42:20|4582.7|4579.9|4584.1|4581.3|4584.1|4581.3|4582.7|4579.9|94
1607438550000|2020-12-08 14:42:30|4583.8|4581|4582.8|4580|4584.1|4581.3|4582.1|4579.3|101
1607438560000|2020-12-08 14:42:40|4582.1|4579.3|4582.8|4580|4583.8|4581|4581.4|4578.6|94
1607438570000|2020-12-08 14:42:50|4583.1|4580.3|4582.4|4579.6|4583.4|4580.6|4581.9|4579.1|58
1607438580000|2020-12-08 14:43:00|4582.1|4579.3|4582.8|4580|4583.4|4580.6|4582.1|4579.3|63
1607438590000|2020-12-08 14:43:10|4582.9|4580.1|4583.4|4580.6|4584.4|4581.6|4582.9|4580.1|108
1607438600000|2020-12-08 14:43:20|4583.1|4580.3|4583.9|4581.1|4584.4|4581.6|4583.1|4580.3|70
1607438610000|2020-12-08 14:43:30|4583.8|4581|4583.9|4581.1|4584.8|4582|4583.1|4580.3|90
1607438620000|2020-12-08 14:43:40|4583.8|4581|4583.9|4581.1|4585.1|4582.3|4583.8|4581|134
1607438630000|2020-12-08 14:43:50|4583.8|4581|4583.1|4580.3|4584.1|4581.3|4582.8|4580|34
1607438640000|2020-12-08 14:44:00|4583.4|4580.6|4582.4|4579.6|4584.1|4581.3|4581.8|4579|96
1607438650000|2020-12-08 14:44:10|4582.8|4580|4582.4|4579.6|4583.1|4580.3|4582.4|4579.6|34
1607438660000|2020-12-08 14:44:20|4582.1|4579.3|4582.4|4579.6|4583.1|4580.3|4582.1|4579.3|50
1607438670000|2020-12-08 14:44:30|4582.8|4580|4583.4|4580.6|4584.4|4581.6|4582.4|4579.6|51
1607438680000|2020-12-08 14:44:40|4583.1|4580.3|4583.1|4580.3|4583.8|4581|4582.1|4579.3|77
1607438690000|2020-12-08 14:44:50|4583.4|4580.6|4583.4|4580.6|4584.4|4581.6|4583.1|4580.3|33
1607438700000|2020-12-08 14:45:00|4583.7|4580.9|4582.4|4579.6|4584.1|4581.3|4581.9|4579.1|167
1607438710000|2020-12-08 14:45:10|4582.8|4580|4582.8|4580|4583.1|4580.3|4582.1|4579.3|40
1607438720000|2020-12-08 14:45:20|4582.4|4579.6|4583.1|4580.3|4583.1|4580.3|4582.4|4579.6|35
1607438730000|2020-12-08 14:45:30|4584.1|4581.3|4585.1|4582.3|4585.4|4582.6|4584.1|4581.3|108
1607438740000|2020-12-08 14:45:40|4585.4|4582.6|4584.4|4581.6|4586.1|4583.3|4584.1|4581.3|83
1607438750000|2020-12-08 14:45:50|4584.1|4581.3|4583.8|4581|4585.4|4582.6|4583.8|4581|89
1607438760000|2020-12-08 14:46:00|4584.1|4581.3|4583.1|4580.3|4584.1|4581.3|4582.1|4579.3|53
1607438770000|2020-12-08 14:46:10|4582.9|4580.1|4583.1|4580.3|4584.1|4581.3|4582.4|4579.6|31
1607438780000|2020-12-08 14:46:20|4583.4|4580.6|4582.1|4579.3|4583.4|4580.6|4582.1|4579.3|21
1607438790000|2020-12-08 14:46:30|4582.4|4579.6|4583.1|4580.3|4583.4|4580.6|4582.4|4579.6|17
1607438800000|2020-12-08 14:46:40|4582.8|4580|4581.4|4578.6|4582.9|4580.1|4581.4|4578.6|30
1607438810000|2020-12-08 14:46:50|4581.8|4579|4581.4|4578.6|4581.8|4579|4581.1|4578.3|45
1607438820000|2020-12-08 14:47:00|4581.1|4578.3|4580.8|4578|4581.8|4579|4580.8|4578|33
1607438830000|2020-12-08 14:47:10|4580.1|4577.3|4579.8|4577|4580.8|4578|4579.8|4577|182
1607438840000|2020-12-08 14:47:20|4580.1|4577.3|4580.4|4577.6|4580.8|4578|4580.1|4577.3|25
1607438850000|2020-12-08 14:47:30|4580.1|4577.3|4579.4|4576.6|4580.1|4577.3|4579.1|4576.3|56
1607438860000|2020-12-08 14:47:40|4579.1|4576.3|4578.4|4575.6|4579.1|4576.3|4577.8|4575|50
1607438870000|2020-12-08 14:47:50|4578.1|4575.3|4579.4|4576.6|4581.1|4578.3|4578.1|4575.3|108
1607438880000|2020-12-08 14:48:00|4580.1|4577.3|4580.1|4577.3|4581.4|4578.6|4579.4|4576.6|66
1607438890000|2020-12-08 14:48:10|4579.9|4577.1|4580.4|4577.6|4581.1|4578.3|4579.8|4577|55
1607438900000|2020-12-08 14:48:20|4580.8|4578|4580.1|4577.3|4582.1|4579.3|4580.1|4577.3|96
1607438910000|2020-12-08 14:48:30|4580.4|4577.6|4580.6|4577.8|4581.8|4579|4580.4|4577.6|53
1607438920000|2020-12-08 14:48:40|4581.1|4578.3|4581.1|4578.3|4581.9|4579.1|4580.1|4577.3|50
1607438930000|2020-12-08 14:48:50|4581.4|4578.6|4579.4|4576.6|4581.4|4578.6|4579.4|4576.6|20
1607438940000|2020-12-08 14:49:00|4578.8|4576|4578.4|4575.6|4579.1|4576.3|4578.4|4575.6|75
1607438950000|2020-12-08 14:49:10|4577.8|4575|4577.4|4574.6|4577.8|4575|4576.1|4573.3|127
1607438960000|2020-12-08 14:49:20|4577.1|4574.3|4576.8|4574|4577.8|4575|4576.8|4574|17
1607438970000|2020-12-08 14:49:30|4577.1|4574.3|4577.4|4574.6|4577.4|4574.6|4576.8|4574|87
1607438980000|2020-12-08 14:49:40|4577.8|4575|4577.8|4575|4577.8|4575|4577.1|4574.3|576
1607438990000|2020-12-08 14:49:50|4578.1|4575.3|4577.1|4574.3|4578.1|4575.3|4577.1|4574.3|575
1607439000000|2020-12-08 14:50:00|4577.4|4574.6|4577.8|4575|4578.4|4575.6|4577.1|4574.3|263
1607439010000|2020-12-08 14:50:10|4577.9|4575.1|4578.4|4575.6|4578.8|4576|4577.8|4575|69
1607439020000|2020-12-08 14:50:20|4578.1|4575.3|4578.1|4575.3|4578.4|4575.6|4578.1|4575.3|42
1607439030000|2020-12-08 14:50:30|||||||||10
1607439040000|2020-12-08 14:50:40|4577.8|4575|4577.1|4574.3|4577.8|4575|4577.1|4574.3|173
1607439050000|2020-12-08 14:50:50|4576.9|4574.1|4577.1|4574.3|4577.1|4574.3|4576.9|4574.1|77
1607439060000|2020-12-08 14:51:00|4576.8|4574|4575.9|4573.1|4577.1|4574.3|4575.4|4572.6|114
1607439070000|2020-12-08 14:51:10|4575.8|4573|4572.1|4569.3|4575.9|4573.1|4571.4|4568.6|396
1607439080000|2020-12-08 14:51:20|4571.8|4569|4572.1|4569.3|4572.1|4569.3|4570.1|4567.3|339
1607439090000|2020-12-08 14:51:30|4571.8|4569|4571.1|4568.3|4572.1|4569.3|4571.1|4568.3|206
1607439100000|2020-12-08 14:51:40|4571.4|4568.6|4570.1|4567.3|4571.4|4568.6|4568.1|4565.3|239
1607439110000|2020-12-08 14:51:50|4569.9|4567.1|4569.1|4566.3|4569.9|4567.1|4569.1|4566.3|48
1607439120000|2020-12-08 14:52:00|4568.8|4566|4569.4|4566.6|4569.4|4566.6|4568.1|4565.3|122
1607439130000|2020-12-08 14:52:10|4569.1|4566.3|4566.9|4564.1|4570.1|4567.3|4566.4|4563.6|156
1607439140000|2020-12-08 14:52:20|4567.1|4564.3|4566.4|4563.6|4568.4|4565.6|4566.1|4563.3|108
1607439150000|2020-12-08 14:52:30|4566.1|4563.3|4566.1|4563.3|4567.9|4565.1|4565.8|4563|103
1607439160000|2020-12-08 14:52:40|4566.4|4563.6|4566.1|4563.3|4567.4|4564.6|4566.1|4563.3|87
1607439170000|2020-12-08 14:52:50|4565.9|4563.1|4566.1|4563.3|4566.4|4563.6|4565.6|4562.8|31
1607439180000|2020-12-08 14:53:00|4565.8|4563|4566.4|4563.6|4566.4|4563.6|4565.4|4562.6|549
1607439190000|2020-12-08 14:53:10|4566.1|4563.3|4568.1|4565.3|4568.1|4565.3|4566.1|4563.3|156
1607439200000|2020-12-08 14:53:20|4567.4|4564.6|4564.4|4561.6|4568.1|4565.3|4564.1|4561.3|129
1607439210000|2020-12-08 14:53:30|4563.8|4561|4564.1|4561.3|4565.1|4562.3|4563.1|4560.3|237
1607439220000|2020-12-08 14:53:40|4564.4|4561.6|4561.4|4558.6|4564.4|4561.6|4561.4|4558.6|84
1607439230000|2020-12-08 14:53:50|4561.8|4559|4558.4|4555.6|4561.8|4559|4556.1|4553.3|510
1607439240000|2020-12-08 14:54:00|4558.1|4555.3|4557.1|4554.3|4558.4|4555.6|4556.8|4554|111
1607439250000|2020-12-08 14:54:10|4557.4|4554.6|4553.4|4550.6|4557.8|4555|4553.1|4550.3|231
1607439260000|2020-12-08 14:54:20|4552.8|4550|4545.4|4542.6|4553.1|4550.3|4545.4|4542.6|566
1607439270000|2020-12-08 14:54:30|4545.8|4543|4544.4|4541.6|4546.8|4544|4544.4|4541.6|382
1607439280000|2020-12-08 14:54:40|4544.8|4542|4547.1|4544.3|4548.1|4545.3|4543.9|4541.1|257
1607439290000|2020-12-08 14:54:50|4546.9|4544.1|4549.4|4546.6|4549.8|4547|4546.1|4543.3|130
1607439300000|2020-12-08 14:55:00|4549.8|4547|4548.4|4545.6|4549.8|4547|4545.8|4543|263
1607439310000|2020-12-08 14:55:10|4548.8|4546|4546.4|4543.6|4548.8|4546|4544.9|4542.1|162
1607439320000|2020-12-08 14:55:20|4546.8|4544|4547.4|4544.6|4548.1|4545.3|4545.4|4542.6|209
1607439330000|2020-12-08 14:55:30|4547.8|4545|4546.4|4543.6|4549.1|4546.3|4546.4|4543.6|262
1607439340000|2020-12-08 14:55:40|4547.1|4544.3|4544.8|4542|4547.4|4544.6|4543.8|4541|239
1607439350000|2020-12-08 14:55:50|4544.4|4541.6|4540.8|4538|4544.4|4541.6|4540.8|4538|508
1607439360000|2020-12-08 14:56:00|4541.4|4538.6|4541.1|4538.3|4542.4|4539.6|4539.8|4537|290
1607439370000|2020-12-08 14:56:10|4540.8|4538|4542.4|4539.6|4542.4|4539.6|4539.9|4537.1|145
1607439380000|2020-12-08 14:56:20|4542.8|4540|4542.4|4539.6|4544.1|4541.3|4542.1|4539.3|153
1607439390000|2020-12-08 14:56:30|4542.1|4539.3|4544.4|4541.6|4544.8|4542|4541.8|4539|183
1607439400000|2020-12-08 14:56:40|4543.8|4541|4543.8|4541|4544.8|4542|4543.4|4540.6|119
1607439410000|2020-12-08 14:56:50|4544.4|4541.6|4544.4|4541.6|4544.8|4542|4543.9|4541.1|38
1607439420000|2020-12-08 14:57:00|4544.8|4542|4544.8|4542|4545.1|4542.3|4544.1|4541.3|74
1607439430000|2020-12-08 14:57:10|4544.9|4542.1|4546.1|4543.3|4546.8|4544|4544.9|4542.1|84
1607439440000|2020-12-08 14:57:20|4546.8|4544|4546.1|4543.3|4546.8|4544|4545.1|4542.3|62
1607439450000|2020-12-08 14:57:30|4545.9|4543.1|4545.4|4542.6|4547.1|4544.3|4545.1|4542.3|201
1607439460000|2020-12-08 14:57:40|4545.1|4542.3|4546.1|4543.3|4546.4|4543.6|4545.1|4542.3|62
1607439470000|2020-12-08 14:57:50|4545.9|4543.1|4544.4|4541.6|4546.1|4543.3|4544.4|4541.6|54
1607439480000|2020-12-08 14:58:00|4544.8|4542|4544.4|4541.6|4544.8|4542|4542.8|4540|90
1607439490000|2020-12-08 14:58:10|4544.8|4542|4542.4|4539.6|4544.8|4542|4542.4|4539.6|33
1607439500000|2020-12-08 14:58:20|4542.1|4539.3|4542.8|4540|4543.8|4541|4541.8|4539|60
1607439510000|2020-12-08 14:58:30|4541.8|4539|4541.4|4538.6|4542.1|4539.3|4540.8|4538|112
1607439520000|2020-12-08 14:58:40|4541.8|4539|4542.4|4539.6|4543.4|4540.6|4541.4|4538.6|73
1607439530000|2020-12-08 14:58:50|4541.8|4539|4540.4|4537.6|4542.1|4539.3|4540.4|4537.6|120
1607439540000|2020-12-08 14:59:00|4540.8|4538|4539.8|4537|4540.8|4538|4539.4|4536.6|130
1607439550000|2020-12-08 14:59:10|4540.1|4537.3|4539.4|4536.6|4541.4|4538.6|4538.8|4536|150
1607439560000|2020-12-08 14:59:20|4539.8|4537|4539.9|4537.1|4540.8|4538|4539.1|4536.3|115
1607439570000|2020-12-08 14:59:30|4539.8|4537|4540.8|4538|4540.9|4538.1|4539.8|4537|54
1607439580000|2020-12-08 14:59:40|4540.4|4537.6|4539.8|4537|4540.4|4537.6|4539.8|4537|70
1607439590000|2020-12-08 14:59:50|4540.4|4537.6|4540.8|4538|4541.4|4538.6|4540.4|4537.6|127
1607439600000|2020-12-08 15:00:00|4540.1|4537.3|4534.4|4531.6|4540.1|4537.3|4532.4|4529.6|519
1607439610000|2020-12-08 15:00:10|4534.8|4532|4536.4|4533.6|4536.8|4534|4533.8|4531|128
1607439620000|2020-12-08 15:00:20|4536.8|4534|4534.8|4532|4537.4|4534.6|4534.4|4531.6|330
1607439630000|2020-12-08 15:00:30|4535.1|4532.3|4536.4|4533.6|4536.9|4534.1|4534.1|4531.3|69
1607439640000|2020-12-08 15:00:40|4537.1|4534.3|4538.4|4535.6|4538.8|4536|4537.1|4534.3|92
1607439650000|2020-12-08 15:00:50|4538.8|4536|4537.4|4534.6|4538.8|4536|4536.8|4534|98
1607439660000|2020-12-08 15:01:00|4537.8|4535|4537.8|4535|4537.8|4535|4536.8|4534|77
1607439670000|2020-12-08 15:01:10|4538.4|4535.6|4538.4|4535.6|4538.8|4536|4537.8|4535|70
1607439680000|2020-12-08 15:01:20|4538.8|4536|4539.4|4536.6|4539.8|4537|4537.8|4535|96
1607439690000|2020-12-08 15:01:30|4539.8|4537|4539.4|4536.6|4539.8|4537|4538.4|4535.6|52
1607439700000|2020-12-08 15:01:40|4539.8|4537|4539.8|4537|4539.8|4537|4538.4|4535.6|59
1607439710000|2020-12-08 15:01:50|4539.4|4536.6|4538.8|4536|4539.8|4537|4538.1|4535.3|92
1607439720000|2020-12-08 15:02:00|4539.1|4536.3|4537.8|4535|4540.4|4537.6|4537.8|4535|149
1607439730000|2020-12-08 15:02:10|4538.1|4535.3|4539.1|4536.3|4539.8|4537|4538.1|4535.3|111
1607439740000|2020-12-08 15:02:20|4539.4|4536.6|4536.1|4533.3|4539.4|4536.6|4535.8|4533|70
1607439750000|2020-12-08 15:02:30|4535.9|4533.1|4533.4|4530.6|4535.9|4533.1|4532.8|4530|156
1607439760000|2020-12-08 15:02:40|4533.8|4531|4535.1|4532.3|4535.1|4532.3|4531.1|4528.3|131
1607439770000|2020-12-08 15:02:50|4535.4|4532.6|4535.9|4533.1|4536.1|4533.3|4534.1|4531.3|90
1607439780000|2020-12-08 15:03:00|4535.8|4533|4536.8|4534|4537.1|4534.3|4535.8|4533|230
1607439790000|2020-12-08 15:03:10|4537.1|4534.3|4535.1|4532.3|4537.1|4534.3|4535.1|4532.3|49
1607439800000|2020-12-08 15:03:20|4535.4|4532.6|4535.8|4533|4536.4|4533.6|4535.4|4532.6|45
1607439810000|2020-12-08 15:03:30|4535.9|4533.1|4534.4|4531.6|4535.9|4533.1|4533.9|4531.1|75
1607439820000|2020-12-08 15:03:40|4534.8|4532|4533.8|4531|4534.8|4532|4533.1|4530.3|84
1607439830000|2020-12-08 15:03:50|4533.4|4530.6|4531.8|4529|4533.4|4530.6|4531.8|4529|90
1607439840000|2020-12-08 15:04:00|4531.4|4528.6|4530.8|4528|4531.8|4529|4530.4|4527.6|288
1607439850000|2020-12-08 15:04:10|4530.9|4528.1|4533.8|4531|4533.8|4531|4530.8|4528|171
1607439860000|2020-12-08 15:04:20|4533.4|4530.6|4532.8|4530|4533.4|4530.6|4532.4|4529.6|75
1607439870000|2020-12-08 15:04:30|4532.9|4530.1|4533.8|4531|4533.8|4531|4532.9|4530.1|35
1607439880000|2020-12-08 15:04:40|4532.8|4530|4532.8|4530|4533.8|4531|4532.8|4530|73
1607439890000|2020-12-08 15:04:50|4533.4|4530.6|4535.9|4533.1|4535.9|4533.1|4533.4|4530.6|112
1607439900000|2020-12-08 15:05:00|4536.1|4533.3|4533.8|4531|4536.1|4533.3|4532.8|4530|112
1607439910000|2020-12-08 15:05:10|4532.8|4530|4533.8|4531|4533.8|4531|4531.3|4528.5|135
1607439920000|2020-12-08 15:05:20|4533.9|4531.1|4533.4|4530.6|4534.1|4531.3|4532.8|4530|98
1607439930000|2020-12-08 15:05:30|4533.8|4531|4534.4|4531.6|4534.8|4532|4533.8|4531|35
1607439940000|2020-12-08 15:05:40|4534.1|4531.3|4533.8|4531|4534.1|4531.3|4533.8|4531|21
1607439950000|2020-12-08 15:05:50|4534.8|4532|4533.8|4531|4534.8|4532|4533.8|4531|77
1607439960000|2020-12-08 15:06:00|4533.4|4530.6|4533.8|4531|4533.9|4531.1|4530.4|4527.6|146
1607439970000|2020-12-08 15:06:10|4534.1|4531.3|4532.8|4530|4534.9|4532.1|4532.8|4530|87
1607439980000|2020-12-08 15:06:20|4533.1|4530.3|4532.8|4530|4533.4|4530.6|4532.4|4529.6|22
1607439990000|2020-12-08 15:06:30|4533.4|4530.6|4532.4|4529.6|4533.8|4531|4531.9|4529.1|444
1607440000000|2020-12-08 15:06:40|4532.1|4529.3|4532.8|4530|4533.4|4530.6|4532.1|4529.3|56
1607440010000|2020-12-08 15:06:50|4532.9|4530.1|4533.8|4531|4533.8|4531|4532.9|4530.1|20
1607440020000|2020-12-08 15:07:00|4533.6|4530.8|4535.4|4532.6|4535.4|4532.6|4533.4|4530.6|133
1607440030000|2020-12-08 15:07:10|4534.9|4532.1|4537.8|4535|4537.8|4535|4534.8|4532|113
1607440040000|2020-12-08 15:07:20|4538.1|4535.3|4538.8|4536|4539.8|4537|4538.1|4535.3|379
1607440050000|2020-12-08 15:07:30|4538.4|4535.6|4539.8|4537|4539.8|4537|4538.4|4535.6|60
1607440060000|2020-12-08 15:07:40|4540.8|4538|4543.4|4540.6|4543.8|4541|4540.1|4537.3|258
1607440070000|2020-12-08 15:07:50|4543.8|4541|4544.9|4542.1|4545.4|4542.6|4543.4|4540.6|148
1607440080000|2020-12-08 15:08:00|4545.4|4542.6|4547.8|4545|4548.1|4545.3|4543.8|4541|238
1607440090000|2020-12-08 15:08:10|4548.1|4545.3|4548.4|4545.6|4550.1|4547.3|4546.9|4544.1|449
1607440100000|2020-12-08 15:08:20|4548.8|4546|4550.1|4547.3|4551.4|4548.6|4548.4|4545.6|257
1607440110000|2020-12-08 15:08:30|4550.4|4547.6|4548.8|4546|4550.4|4547.6|4547.4|4544.6|136
1607440120000|2020-12-08 15:08:40|4548.4|4545.6|4548.4|4545.6|4550.1|4547.3|4548.1|4545.3|53
1607440130000|2020-12-08 15:08:50|4548.1|4545.3|4547.1|4544.3|4548.4|4545.6|4547.1|4544.3|46
1607440140000|2020-12-08 15:09:00|4547.4|4544.6|4549.1|4546.3|4549.8|4547|4547.4|4544.6|87
1607440150000|2020-12-08 15:09:10|4549.4|4546.6|4551.9|4549.1|4552.1|4549.3|4549.1|4546.3|160
1607440160000|2020-12-08 15:09:20|4552.1|4549.3|4555.8|4553|4555.8|4553|4551.4|4548.6|157
1607440170000|2020-12-08 15:09:30|4555.4|4552.6|4555.4|4552.6|4556.4|4553.6|4554.8|4552|97
1607440180000|2020-12-08 15:09:40|4555.1|4552.3|4553.4|4550.6|4555.1|4552.3|4553.1|4550.3|168
1607440190000|2020-12-08 15:09:50|4554.1|4551.3|4554.1|4551.3|4554.8|4552|4554.1|4551.3|60
1607440200000|2020-12-08 15:10:00|4554.8|4552|4555.1|4552.3|4556.1|4553.3|4554.1|4551.3|212
1607440210000|2020-12-08 15:10:10|4555.4|4552.6|4555.1|4552.3|4555.4|4552.6|4553.8|4551|59
1607440220000|2020-12-08 15:10:20|4555.4|4552.6|4554.1|4551.3|4555.8|4553|4553.8|4551|49
1607440230000|2020-12-08 15:10:30|4553.9|4551.1|4554.1|4551.3|4554.8|4552|4553.4|4550.6|36
1607440240000|2020-12-08 15:10:40|4554.4|4551.6|4557.4|4554.6|4557.8|4555|4554.1|4551.3|93
1607440250000|2020-12-08 15:10:50|4556.8|4554|4556.8|4554|4557.4|4554.6|4556.4|4553.6|70
1607440260000|2020-12-08 15:11:00|4556.4|4553.6|4556.4|4553.6|4557.4|4554.6|4555.9|4553.1|69
1607440270000|2020-12-08 15:11:10|4556.1|4553.3|4554.8|4552|4556.1|4553.3|4554.8|4552|66
1607440280000|2020-12-08 15:11:20|4555.1|4552.3|4555.8|4553|4556.8|4554|4555.1|4552.3|66
1607440290000|2020-12-08 15:11:30|4556.1|4553.3|4556.8|4554|4556.8|4554|4555.8|4553|33
1607440300000|2020-12-08 15:11:40|4557.1|4554.3|4556.8|4554|4557.4|4554.6|4556.4|4553.6|110
1607440310000|2020-12-08 15:11:50|4556.4|4553.6|4556.8|4554|4557.8|4555|4556.4|4553.6|46
1607440320000|2020-12-08 15:12:00|4556.4|4553.6|4560.4|4557.6|4560.8|4558|4556.1|4553.3|126
1607440330000|2020-12-08 15:12:10|4560.8|4558|4559.4|4556.6|4560.8|4558|4558.8|4556|76
1607440340000|2020-12-08 15:12:20|4559.8|4557|4560.4|4557.6|4560.8|4558|4558.1|4555.3|115
1607440350000|2020-12-08 15:12:30|4560.1|4557.3|4560.4|4557.6|4560.8|4558|4559.8|4557|48
1607440360000|2020-12-08 15:12:40|4560.8|4558|4559.8|4557|4560.8|4558|4559.8|4557|61
1607440370000|2020-12-08 15:12:50|4560.4|4557.6|4559.8|4557|4560.8|4558|4559.4|4556.6|58
1607440380000|2020-12-08 15:13:00|4559.9|4557.1|4559.8|4557|4561.8|4559|4559.8|4557|69
1607440390000|2020-12-08 15:13:10|4559.4|4556.6|4559.4|4556.6|4560.4|4557.6|4559.4|4556.6|49
1607440400000|2020-12-08 15:13:20|4559.1|4556.3|4559.4|4556.6|4560.1|4557.3|4558.9|4556.1|76
1607440410000|2020-12-08 15:13:30|4559.1|4556.3|4559.8|4557|4561.4|4558.6|4559.1|4556.3|79
1607440420000|2020-12-08 15:13:40|4558.8|4556|4558.4|4555.6|4558.8|4556|4558.1|4555.3|86
1607440430000|2020-12-08 15:13:50|4558.1|4555.3|4558.4|4555.6|4558.8|4556|4557.8|4555|49
1607440440000|2020-12-08 15:14:00|4558.1|4555.3|4558.4|4555.6|4558.8|4556|4557.8|4555|52
1607440450000|2020-12-08 15:14:10|4557.9|4555.1|4560.4|4557.6|4560.8|4558|4557.9|4555.1|71
1607440460000|2020-12-08 15:14:20|4560.1|4557.3|4559.4|4556.6|4560.1|4557.3|4559.1|4556.3|36
1607440470000|2020-12-08 15:14:30|4559.8|4557|4559.1|4556.3|4559.8|4557|4558.8|4556|67
1607440480000|2020-12-08 15:14:40|4559.4|4556.6|4559.8|4557|4560.8|4558|4559.4|4556.6|33
1607440490000|2020-12-08 15:14:50|4559.9|4557.1|4557.4|4554.6|4559.9|4557.1|4557.4|4554.6|43
1607440500000|2020-12-08 15:15:00|4557.8|4555|4558.4|4555.6|4559.4|4556.6|4557.4|4554.6|137
1607440510000|2020-12-08 15:15:10|4558.8|4556|4559.4|4556.6|4559.4|4556.6|4558.1|4555.3|63
1607440520000|2020-12-08 15:15:20|4559.1|4556.3|4558.4|4555.6|4559.4|4556.6|4558.1|4555.3|22
1607440530000|2020-12-08 15:15:30|4558.1|4555.3|4557.9|4555.1|4559.4|4556.6|4557.8|4555|86
1607440540000|2020-12-08 15:15:40|4558.1|4555.3|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|28
1607440550000|2020-12-08 15:15:50|4557.1|4554.3|4556.4|4553.6|4557.4|4554.6|4556.4|4553.6|35
1607440560000|2020-12-08 15:16:00|4555.8|4553|4555.4|4552.6|4556.4|4553.6|4554.4|4551.6|131
1607440570000|2020-12-08 15:16:10|4555.1|4552.3|4554.8|4552|4555.4|4552.6|4554.4|4551.6|22
1607440580000|2020-12-08 15:16:20|4554.4|4551.6|4554.1|4551.3|4555.1|4552.3|4552.8|4550|136
1607440590000|2020-12-08 15:16:30|4554.4|4551.6|4555.1|4552.3|4556.4|4553.6|4554.4|4551.6|93
1607440600000|2020-12-08 15:16:40|4555.8|4553|4555.1|4552.3|4555.8|4553|4554.8|4552|22
1607440610000|2020-12-08 15:16:50|4555.4|4552.6|4555.1|4552.3|4555.8|4553|4554.8|4552|45
1607440620000|2020-12-08 15:17:00|4555.4|4552.6|4554.4|4551.6|4555.4|4552.6|4554.1|4551.3|24
1607440630000|2020-12-08 15:17:10|4554.1|4551.3|4556.4|4553.6|4556.4|4553.6|4554.1|4551.3|30
1607440640000|2020-12-08 15:17:20|4556.8|4554|4557.1|4554.3|4557.8|4555|4556.4|4553.6|58
1607440650000|2020-12-08 15:17:30|4557.4|4554.6|4559.4|4556.6|4559.4|4556.6|4557.1|4554.3|77
1607440660000|2020-12-08 15:17:40|4559.8|4557|4559.8|4557|4560.4|4557.6|4559.1|4556.3|101
1607440670000|2020-12-08 15:17:50|4559.4|4556.6|4558.1|4555.3|4560.1|4557.3|4558.1|4555.3|21
1607440680000|2020-12-08 15:18:00|4557.9|4555.1|4558.8|4556|4559.8|4557|4557.9|4555.1|35
1607440690000|2020-12-08 15:18:10|4559.1|4556.3|4559.1|4556.3|4559.8|4557|4558.8|4556|9
1607440700000|2020-12-08 15:18:20|4559.4|4556.6|4560.1|4557.3|4560.1|4557.3|4559.1|4556.3|39
1607440710000|2020-12-08 15:18:30|4559.9|4557.1|4560.1|4557.3|4560.8|4558|4559.9|4557.1|42
1607440720000|2020-12-08 15:18:40|4560.4|4557.6|4560.4|4557.6|4561.1|4558.3|4560.1|4557.3|24
1607440730000|2020-12-08 15:18:50|4560.1|4557.3|4560.4|4557.6|4560.4|4557.6|4560.1|4557.3|10
1607440740000|2020-12-08 15:19:00|4560.8|4558|4559.4|4556.6|4561.1|4558.3|4559.1|4556.3|88
1607440750000|2020-12-08 15:19:10|4559.1|4556.3|4557.4|4554.6|4559.8|4557|4557.4|4554.6|51
1607440760000|2020-12-08 15:19:20|4557.8|4555|4557.4|4554.6|4557.8|4555|4556.1|4553.3|40
1607440770000|2020-12-08 15:19:30|4557.8|4555|4558.4|4555.6|4559.4|4556.6|4557.8|4555|30
1607440780000|2020-12-08 15:19:40|4558.8|4556|4559.4|4556.6|4560.8|4558|4558.8|4556|47
1607440790000|2020-12-08 15:19:50|4559.8|4557|4559.4|4556.6|4560.1|4557.3|4558.8|4556|56
1607440800000|2020-12-08 15:20:00|4559.8|4557|4559.8|4557|4560.8|4558|4558.8|4556|60
1607440810000|2020-12-08 15:20:10|4559.4|4556.6|4559.4|4556.6|4560.4|4557.6|4559.1|4556.3|31
1607440820000|2020-12-08 15:20:20|4559.8|4557|4560.4|4557.6|4561.8|4559|4559.4|4556.6|56
1607440830000|2020-12-08 15:20:30|4560.8|4558|4560.4|4557.6|4560.8|4558|4560.1|4557.3|11
1607440840000|2020-12-08 15:20:40|4559.8|4557|4558.4|4555.6|4559.8|4557|4558.4|4555.6|35
1607440850000|2020-12-08 15:20:50|4558.8|4556|4557.4|4554.6|4558.8|4556|4557.1|4554.3|14
1607440860000|2020-12-08 15:21:00|4557.8|4555|4555.4|4552.6|4557.8|4555|4555.1|4552.3|49
1607440870000|2020-12-08 15:21:10|4555.8|4553|4553.8|4551|4555.8|4553|4552.1|4549.3|273
1607440880000|2020-12-08 15:21:20|4553.4|4550.6|4554.4|4551.6|4554.4|4551.6|4552.3|4549.5|84
1607440890000|2020-12-08 15:21:30|4554.8|4552|4555.9|4553.1|4557.4|4554.6|4554.8|4552|110
1607440900000|2020-12-08 15:21:40|4556.1|4553.3|4555.4|4552.6|4556.1|4553.3|4555.4|4552.6|8
1607440910000|2020-12-08 15:21:50|4555.8|4553|4557.1|4554.3|4557.4|4554.6|4555.1|4552.3|24
1607440920000|2020-12-08 15:22:00|4557.4|4554.6|4557.4|4554.6|4558.4|4555.6|4556.8|4554|40
1607440930000|2020-12-08 15:22:10|4557.8|4555|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|25
1607440940000|2020-12-08 15:22:20|4558.1|4555.3|4557.4|4554.6|4558.1|4555.3|4557.4|4554.6|40
1607440950000|2020-12-08 15:22:30|4557.1|4554.3|4558.8|4556|4558.8|4556|4557.1|4554.3|13
1607440960000|2020-12-08 15:22:40|4558.4|4555.6|4558.4|4555.6|4558.8|4556|4558.4|4555.6|19
1607440970000|2020-12-08 15:22:50|4558.8|4556|4558.4|4555.6|4558.8|4556|4558.4|4555.6|12
1607440980000|2020-12-08 15:23:00|4558.1|4555.3|4558.1|4555.3|4559.8|4557|4558.1|4555.3|47
1607440990000|2020-12-08 15:23:10|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|15
1607441000000|2020-12-08 15:23:20|4558.8|4556|4558.8|4556|4558.8|4556|4557.8|4555|38
1607441010000|2020-12-08 15:23:30|4559.1|4556.3|4559.8|4557|4559.8|4557|4558.4|4555.6|30
1607441020000|2020-12-08 15:23:40|4560.1|4557.3|4559.8|4557|4560.8|4558|4559.8|4557|36
1607441030000|2020-12-08 15:23:50|4559.4|4556.6|4559.8|4557|4559.8|4557|4559.4|4556.6|15
1607441040000|2020-12-08 15:24:00|4559.3|4556.5|4558.8|4556|4559.8|4557|4558.8|4556|41
1607441050000|2020-12-08 15:24:10|4559.1|4556.3|4558.8|4556|4559.8|4557|4558.8|4556|12
1607441060000|2020-12-08 15:24:20|4559.1|4556.3|4560.8|4558|4560.8|4558|4559.1|4556.3|43
1607441070000|2020-12-08 15:24:30|4559.8|4557|4558.8|4556|4559.8|4557|4558.8|4556|43
1607441080000|2020-12-08 15:24:40|4558.4|4555.6|4559.8|4557|4559.8|4557|4558.1|4555.3|16
1607441090000|2020-12-08 15:24:50|4559.9|4557.1|4558.4|4555.6|4560.1|4557.3|4558.1|4555.3|35
1607441100000|2020-12-08 15:25:00|4558.1|4555.3|4558.8|4556|4558.8|4556|4557.8|4555|38
1607441110000|2020-12-08 15:25:10|4558.4|4555.6|4557.8|4555|4558.8|4556|4557.8|4555|14
1607441120000|2020-12-08 15:25:20|4558.1|4555.3|4557.8|4555|4558.1|4555.3|4557.4|4554.6|11
1607441130000|2020-12-08 15:25:30|4557.4|4554.6|4558.4|4555.6|4558.8|4556|4557.4|4554.6|165
1607441140000|2020-12-08 15:25:40|4558.8|4556|4558.1|4555.3|4558.8|4556|4557.8|4555|33
1607441150000|2020-12-08 15:25:50|4558.4|4555.6|4557.9|4555.1|4558.4|4555.6|4557.4|4554.6|23
1607441160000|2020-12-08 15:26:00|4557.8|4555|4559.1|4556.3|4559.4|4556.6|4557.8|4555|45
1607441170000|2020-12-08 15:26:10|4559.4|4556.6|4558.8|4556|4559.4|4556.6|4558.1|4555.3|157
1607441180000|2020-12-08 15:26:20|4558.4|4555.6|4559.1|4556.3|4559.4|4556.6|4558.4|4555.6|17
1607441190000|2020-12-08 15:26:30|4558.8|4556|4559.4|4556.6|4559.4|4556.6|4558.4|4555.6|32
1607441200000|2020-12-08 15:26:40|4559.1|4556.3|4558.1|4555.3|4559.8|4557|4558.1|4555.3|12
1607441210000|2020-12-08 15:26:50|4558.4|4555.6|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|19
1607441220000|2020-12-08 15:27:00|4557.8|4555|4557.4|4554.6|4559.8|4557|4557.4|4554.6|43
1607441230000|2020-12-08 15:27:10|4557.1|4554.3|4557.4|4554.6|4557.4|4554.6|4556.4|4553.6|58
1607441240000|2020-12-08 15:27:20|4557.8|4555|4557.4|4554.6|4558.1|4555.3|4557.1|4554.3|34
1607441250000|2020-12-08 15:27:30|4557.8|4555|4557.4|4554.6|4558.1|4555.3|4557.4|4554.6|16
1607441260000|2020-12-08 15:27:40|4557.1|4554.3|4558.1|4555.3|4558.1|4555.3|4557.1|4554.3|24
1607441270000|2020-12-08 15:27:50|4557.8|4555|4557.1|4554.3|4558.1|4555.3|4557.1|4554.3|25
1607441280000|2020-12-08 15:28:00|4556.9|4554.1|4559.4|4556.6|4559.4|4556.6|4556.4|4553.6|95
1607441290000|2020-12-08 15:28:10|4559.8|4557|4559.1|4556.3|4560.4|4557.6|4559.1|4556.3|60
1607441300000|2020-12-08 15:28:20|4559.8|4557|4560.4|4557.6|4562.8|4560|4559.1|4556.3|85
1607441310000|2020-12-08 15:28:30|4560.8|4558|4561.8|4559|4561.8|4559|4560.1|4557.3|21
1607441320000|2020-12-08 15:28:40|4562.1|4559.3|4561.8|4559|4562.8|4560|4561.8|4559|53
1607441330000|2020-12-08 15:28:50|4561.4|4558.6|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|38
1607441340000|2020-12-08 15:29:00|4561.9|4559.1|4560.8|4558|4562.4|4559.6|4560.1|4557.3|31
1607441350000|2020-12-08 15:29:10|4561.1|4558.3|4559.9|4557.1|4561.1|4558.3|4559.8|4557|40
1607441360000|2020-12-08 15:29:20|4560.1|4557.3|4560.1|4557.3|4560.4|4557.6|4560.1|4557.3|4
1607441370000|2020-12-08 15:29:30|4560.4|4557.6|4561.4|4558.6|4562.1|4559.3|4560.4|4557.6|51
1607441380000|2020-12-08 15:29:40|4561.8|4559|4562.1|4559.3|4563.8|4561|4561.8|4559|106
1607441390000|2020-12-08 15:29:50|4561.8|4559|4563.1|4560.3|4563.1|4560.3|4561.8|4559|37
1607441400000|2020-12-08 15:30:00|4563.4|4560.6|4563.8|4561|4565.1|4562.3|4562.8|4560|135
1607441410000|2020-12-08 15:30:10|4563.4|4560.6|4563.4|4560.6|4563.8|4561|4562.4|4559.6|75
1607441420000|2020-12-08 15:30:20|4563.1|4560.3|4565.4|4562.6|4565.8|4563|4563.1|4560.3|86
1607441430000|2020-12-08 15:30:30|4565.8|4563|4564.4|4561.6|4565.8|4563|4564.4|4561.6|35
1607441440000|2020-12-08 15:30:40|4564.1|4561.3|4565.8|4563|4565.8|4563|4564.1|4561.3|61
1607441450000|2020-12-08 15:30:50|4565.4|4562.6|4565.8|4563|4566.4|4563.6|4565.4|4562.6|57
1607441460000|2020-12-08 15:31:00|4566.1|4563.3|4567.1|4564.3|4567.8|4565|4566.1|4563.3|89
1607441470000|2020-12-08 15:31:10|4567.4|4564.6|4568.1|4565.3|4568.8|4566|4567.1|4564.3|37
1607441480000|2020-12-08 15:31:20|4568.4|4565.6|4573.1|4570.3|4573.8|4571|4568.4|4565.6|297
1607441490000|2020-12-08 15:31:30|4573.4|4570.6|4572.8|4570|4573.9|4571.1|4572.1|4569.3|102
1607441500000|2020-12-08 15:31:40|4573.1|4570.3|4574.4|4571.6|4574.8|4572|4573.1|4570.3|68
1607441510000|2020-12-08 15:31:50|4573.8|4571|4574.1|4571.3|4574.4|4571.6|4573.1|4570.3|151
1607441520000|2020-12-08 15:32:00|4574.4|4571.6|4574.8|4572|4575.1|4572.3|4573.8|4571|108
1607441530000|2020-12-08 15:32:10|4574.4|4571.6|4573.1|4570.3|4574.8|4572|4573.1|4570.3|64
1607441540000|2020-12-08 15:32:20|4573.4|4570.6|4573.1|4570.3|4574.4|4571.6|4573.1|4570.3|99
1607441550000|2020-12-08 15:32:30|4572.4|4569.6|4574.1|4571.3|4574.8|4572|4572.4|4569.6|59
1607441560000|2020-12-08 15:32:40|4574.4|4571.6|4573.4|4570.6|4574.9|4572.1|4573.4|4570.6|133
1607441570000|2020-12-08 15:32:50|4573.8|4571|4573.4|4570.6|4573.8|4571|4573.1|4570.3|21
1607441580000|2020-12-08 15:33:00|4573.8|4571|4573.4|4570.6|4574.8|4572|4573.4|4570.6|50
1607441590000|2020-12-08 15:33:10|4573.8|4571|4574.8|4572|4575.8|4573|4573.4|4570.6|28
1607441600000|2020-12-08 15:33:20|4575.1|4572.3|4575.4|4572.6|4575.8|4573|4575.1|4572.3|283
1607441610000|2020-12-08 15:33:30|4575.8|4573|4575.4|4572.6|4576.1|4573.3|4575.1|4572.3|38
1607441620000|2020-12-08 15:33:40|4575.8|4573|4573.1|4570.3|4576.1|4573.3|4571.8|4569|144
1607441630000|2020-12-08 15:33:50|4572.9|4570.1|4572.1|4569.3|4573.1|4570.3|4572.1|4569.3|49
1607441640000|2020-12-08 15:34:00|4572.8|4570|4571.4|4568.6|4572.8|4570|4571.4|4568.6|54
1607441650000|2020-12-08 15:34:10|4571.1|4568.3|4571.8|4569|4572.8|4570|4571.1|4568.3|42
1607441660000|2020-12-08 15:34:20|4571.1|4568.3|4571.4|4568.6|4572.1|4569.3|4571.1|4568.3|38
1607441670000|2020-12-08 15:34:30|4571.1|4568.3|4569.1|4566.3|4571.1|4568.3|4568.9|4566.1|109
1607441680000|2020-12-08 15:34:40|4568.9|4566.1|4569.1|4566.3|4570.1|4567.3|4568.8|4566|65
1607441690000|2020-12-08 15:34:50|4569.4|4566.6|4568.8|4566|4569.4|4566.6|4568.4|4565.6|61
1607441700000|2020-12-08 15:35:00|4568.9|4566.1|4569.4|4566.6|4571.1|4568.3|4568.8|4566|107
1607441710000|2020-12-08 15:35:10|4569.8|4567|4570.1|4567.3|4571.1|4568.3|4569.8|4567|38
1607441720000|2020-12-08 15:35:20|4569.4|4566.6|4571.1|4568.3|4571.1|4568.3|4569.4|4566.6|28
1607441730000|2020-12-08 15:35:30|4570.9|4568.1|4571.4|4568.6|4572.4|4569.6|4570.9|4568.1|56
1607441740000|2020-12-08 15:35:40|4571.8|4569|4572.4|4569.6|4572.8|4570|4571.4|4568.6|21
1607441750000|2020-12-08 15:35:50|4572.1|4569.3|4572.1|4569.3|4572.8|4570|4571.9|4569.1|9
1607441760000|2020-12-08 15:36:00|4571.9|4569.1|4572.9|4570.1|4574.4|4571.6|4571.9|4569.1|99
1607441770000|2020-12-08 15:36:10|4572.8|4570|4573.4|4570.6|4573.8|4571|4572.8|4570|8
1607441780000|2020-12-08 15:36:20|4573.8|4571|4573.1|4570.3|4573.9|4571.1|4573.1|4570.3|36
1607441790000|2020-12-08 15:36:30|4573.4|4570.6|4573.4|4570.6|4573.8|4571|4573.1|4570.3|9
1607441800000|2020-12-08 15:36:40|4574.1|4571.3|4574.1|4571.3|4574.8|4572|4574.1|4571.3|43
1607441810000|2020-12-08 15:36:50|4573.9|4571.1|4571.4|4568.6|4574.1|4571.3|4571.1|4568.3|84
1607441820000|2020-12-08 15:37:00|4571.1|4568.3|4570.8|4568|4571.8|4569|4570.4|4567.6|41
1607441830000|2020-12-08 15:37:10|4571.1|4568.3|4570.1|4567.3|4571.3|4568.5|4569.8|4567|84
1607441840000|2020-12-08 15:37:20|4569.9|4567.1|4570.8|4568|4571.1|4568.3|4569.8|4567|41
1607441850000|2020-12-08 15:37:30|4570.4|4567.6|4568.4|4565.6|4570.8|4568|4567.8|4565|116
1607441860000|2020-12-08 15:37:40|4568.8|4566|4569.4|4566.6|4569.4|4566.6|4567.8|4565|45
1607441870000|2020-12-08 15:37:50|4569.1|4566.3|4570.8|4568|4570.8|4568|4569.1|4566.3|38
1607441880000|2020-12-08 15:38:00|4570.4|4567.6|4569.4|4566.6|4570.8|4568|4569.4|4566.6|33
1607441890000|2020-12-08 15:38:10|4569.3|4566.5|4569.4|4566.6|4569.4|4566.6|4568.9|4566.1|22
1607441900000|2020-12-08 15:38:20|4569.8|4567|4569.4|4566.6|4569.8|4567|4569.4|4566.6|4
1607441910000|2020-12-08 15:38:30|4569.8|4567|4571.8|4569|4571.8|4569|4569.8|4567|41
1607441920000|2020-12-08 15:38:40|4571.4|4568.6|4571.8|4569|4571.8|4569|4571.1|4568.3|14
1607441930000|2020-12-08 15:38:50|4571.4|4568.6|4570.8|4568|4571.4|4568.6|4570.4|4567.6|28
1607441940000|2020-12-08 15:39:00|4570.4|4567.6|4570.8|4568|4570.8|4568|4570.4|4567.6|13
1607441950000|2020-12-08 15:39:10|4570.9|4568.1|4572.8|4570|4572.8|4570|4570.9|4568.1|32
1607441960000|2020-12-08 15:39:20|4572.4|4569.6|4571.4|4568.6|4572.8|4570|4571.4|4568.6|20
1607441970000|2020-12-08 15:39:30|4571.1|4568.3|4570.8|4568|4571.4|4568.6|4569.8|4567|204
1607441980000|2020-12-08 15:39:40|4570.9|4568.1|4571.4|4568.6|4572.4|4569.6|4570.9|4568.1|21
1607441990000|2020-12-08 15:39:50|4571.3|4568.5|4569.8|4567|4571.3|4568.5|4569.4|4566.6|59
1607442000000|2020-12-08 15:40:00|4569.9|4567.1|4569.4|4566.6|4570.3|4567.5|4569.4|4566.6|72
1607442010000|2020-12-08 15:40:10|4568.8|4566|4570.8|4568|4570.8|4568|4568.8|4566|80
1607442020000|2020-12-08 15:40:20|4571.4|4568.6|4572.8|4570|4572.8|4570|4571.4|4568.6|61
1607442030000|2020-12-08 15:40:30|4573.8|4571|4574.1|4571.3|4575.1|4572.3|4573.8|4571|151
1607442040000|2020-12-08 15:40:40|4574.4|4571.6|4575.8|4573|4576.4|4573.6|4574.1|4571.3|48
1607442050000|2020-12-08 15:40:50|4575.4|4572.6|4574.8|4572|4575.8|4573|4574.4|4571.6|33
1607442060000|2020-12-08 15:41:00|4575.1|4572.3|4575.4|4572.6|4576.8|4574|4575.1|4572.3|99
1607442070000|2020-12-08 15:41:10|4575.8|4573|4574.8|4572|4575.8|4573|4574.4|4571.6|23
1607442080000|2020-12-08 15:41:20|4574.4|4571.6|4574.8|4572|4574.8|4572|4573.8|4571|39
1607442090000|2020-12-08 15:41:30|4574.4|4571.6|4574.4|4571.6|4574.4|4571.6|4572.8|4570|52
1607442100000|2020-12-08 15:41:40|4574.1|4571.3|4574.4|4571.6|4574.8|4572|4573.8|4571|18
1607442110000|2020-12-08 15:41:50|4573.8|4571|4573.4|4570.6|4573.8|4571|4573.4|4570.6|7
1607442120000|2020-12-08 15:42:00|4573.8|4571|4572.8|4570|4573.8|4571|4571.8|4569|111
1607442130000|2020-12-08 15:42:10|4573.1|4570.3|4572.4|4569.6|4573.1|4570.3|4571.8|4569|32
1607442140000|2020-12-08 15:42:20|4572.1|4569.3|4572.8|4570|4572.8|4570|4571.8|4569|43
1607442150000|2020-12-08 15:42:30|4572.4|4569.6|4572.4|4569.6|4572.8|4570|4571.8|4569|11
1607442160000|2020-12-08 15:42:40|4572.3|4569.5|4572.4|4569.6|4572.8|4570|4571.4|4568.6|28
1607442170000|2020-12-08 15:42:50|4572.8|4570|4573.4|4570.6|4573.8|4571|4572.8|4570|26
1607442180000|2020-12-08 15:43:00|4573.8|4571|4575.8|4573|4575.8|4573|4573.4|4570.6|68
1607442190000|2020-12-08 15:43:10|4575.4|4572.6|4573.8|4571|4575.8|4573|4572.8|4570|79
1607442200000|2020-12-08 15:43:20|4573.4|4570.6|4572.9|4570.1|4573.9|4571.1|4572.8|4570|20
1607442210000|2020-12-08 15:43:30|4573.1|4570.3|4572.8|4570|4573.8|4571|4572.8|4570|36
1607442220000|2020-12-08 15:43:40|4572.4|4569.6|4571.1|4568.3|4572.4|4569.6|4570.8|4568|23
1607442230000|2020-12-08 15:43:50|4571.8|4569|4570.9|4568.1|4571.8|4569|4570.8|4568|17
1607442240000|2020-12-08 15:44:00|4571.1|4568.3|4571.4|4568.6|4571.8|4569|4570.8|4568|25
1607442250000|2020-12-08 15:44:10|4571.1|4568.3|4570.8|4568|4571.4|4568.6|4570.3|4567.5|152
1607442260000|2020-12-08 15:44:20|||||||||7
1607442270000|2020-12-08 15:44:30|4571.1|4568.3|4570.8|4568|4571.4|4568.6|4570.8|4568|33
1607442280000|2020-12-08 15:44:40|4569.8|4567|4569.4|4566.6|4569.8|4567|4568.9|4566.1|47
1607442290000|2020-12-08 15:44:50|4569.8|4567|4569.4|4566.6|4569.8|4567|4568.8|4566|36
1607442300000|2020-12-08 15:45:00|4569.8|4567|4570.3|4567.5|4570.4|4567.6|4569.4|4566.6|48
1607442310000|2020-12-08 15:45:10|4570.4|4567.6|4569.4|4566.6|4570.4|4567.6|4569.4|4566.6|6
1607442320000|2020-12-08 15:45:20|4569.8|4567|4567.8|4565|4570.4|4567.6|4567.4|4564.6|90
1607442330000|2020-12-08 15:45:30|4567.4|4564.6|4567.8|4565|4567.8|4565|4567.4|4564.6|42
1607442340000|2020-12-08 15:45:40|4566.8|4564|4564.1|4561.3|4566.8|4564|4563.8|4561|138
1607442350000|2020-12-08 15:45:50|4564.8|4562|4565.1|4562.3|4565.8|4563|4563.4|4560.6|90
1607442360000|2020-12-08 15:46:00|4565.4|4562.6|4567.1|4564.3|4567.4|4564.6|4565.4|4562.6|132
1607442370000|2020-12-08 15:46:10|4566.9|4564.1|4566.1|4563.3|4566.9|4564.1|4566.1|4563.3|15
1607442380000|2020-12-08 15:46:20|4565.8|4563|4565.8|4563|4565.8|4563|4565.4|4562.6|37
1607442390000|2020-12-08 15:46:30|4565.4|4562.6|4566.9|4564.1|4567.1|4564.3|4565.1|4562.3|59
1607442400000|2020-12-08 15:46:40|4566.8|4564|4566.8|4564|4567.1|4564.3|4566.8|4564|22
1607442410000|2020-12-08 15:46:50|4566.1|4563.3|4566.8|4564|4566.8|4564|4565.8|4563|44
1607442420000|2020-12-08 15:47:00|4566.4|4563.6|4566.3|4563.5|4566.8|4564|4565.1|4562.3|40
1607442430000|2020-12-08 15:47:10|4566.1|4563.3|4565.8|4563|4566.4|4563.6|4565.4|4562.6|16
1607442440000|2020-12-08 15:47:20|4565.4|4562.6|4566.4|4563.6|4566.4|4563.6|4565.4|4562.6|24
1607442450000|2020-12-08 15:47:30|4565.8|4563|4565.8|4563|4566.3|4563.5|4565.8|4563|35
1607442460000|2020-12-08 15:47:40|4565.4|4562.6|4565.8|4563|4565.8|4563|4565.4|4562.6|34
1607442470000|2020-12-08 15:47:50|4566.1|4563.3|4565.8|4563|4566.8|4564|4565.8|4563|68
1607442480000|2020-12-08 15:48:00|4566.4|4563.6|4565.8|4563|4566.8|4564|4565.8|4563|54
1607442490000|2020-12-08 15:48:10|4566.1|4563.3|4565.8|4563|4566.8|4564|4565.8|4563|24
1607442500000|2020-12-08 15:48:20|4565.4|4562.6|4564.8|4562|4565.4|4562.6|4564.8|4562|41
1607442510000|2020-12-08 15:48:30|4564.9|4562.1|4565.8|4563|4566.1|4563.3|4564.9|4562.1|63
1607442520000|2020-12-08 15:48:40|4566.1|4563.3|4565.8|4563|4566.1|4563.3|4565.4|4562.6|18
1607442530000|2020-12-08 15:48:50|4565.4|4562.6|4562.4|4559.6|4565.4|4562.6|4562.4|4559.6|123
1607442540000|2020-12-08 15:49:00|4562.8|4560|4561.8|4559|4562.8|4560|4561.8|4559|55
1607442550000|2020-12-08 15:49:10|4561.1|4558.3|4560.4|4557.6|4561.1|4558.3|4559.4|4556.6|186
1607442560000|2020-12-08 15:49:20|4559.8|4557|4561.8|4559|4561.8|4559|4559.8|4557|54
1607442570000|2020-12-08 15:49:30|4562.1|4559.3|4562.4|4559.6|4562.8|4560|4561.8|4559|24
1607442580000|2020-12-08 15:49:40|4561.8|4559|4563.4|4560.6|4563.4|4560.6|4561.8|4559|25
1607442590000|2020-12-08 15:49:50|4563.8|4561|4563.4|4560.6|4563.8|4561|4562.8|4560|46
1607442600000|2020-12-08 15:50:00|4562.8|4560|4563.4|4560.6|4563.4|4560.6|4562.8|4560|15
1607442610000|2020-12-08 15:50:10|4563.8|4561|4563.8|4561|4564.1|4561.3|4563.8|4561|83
1607442620000|2020-12-08 15:50:20|4564.1|4561.3|4561.4|4558.6|4564.1|4561.3|4560.8|4558|74
1607442630000|2020-12-08 15:50:30|4561.8|4559|4562.8|4560|4562.8|4560|4560.8|4558|37
1607442640000|2020-12-08 15:50:40|4562.4|4559.6|4561.4|4558.6|4562.8|4560|4561.4|4558.6|22
1607442650000|2020-12-08 15:50:50|4561.8|4559|4562.4|4559.6|4562.4|4559.6|4561.4|4558.6|23
1607442660000|2020-12-08 15:51:00|4562.1|4559.3|4562.4|4559.6|4562.4|4559.6|4561.4|4558.6|22
1607442670000|2020-12-08 15:51:10|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|20
1607442680000|2020-12-08 15:51:20|4562.4|4559.6|4563.1|4560.3|4563.1|4560.3|4562.4|4559.6|14
1607442690000|2020-12-08 15:51:30|4563.4|4560.6|4563.4|4560.6|4563.8|4561|4563.1|4560.3|16
1607442700000|2020-12-08 15:51:40|4562.8|4560|4563.4|4560.6|4563.8|4561|4562.8|4560|14
1607442710000|2020-12-08 15:51:50|4563.8|4561|4563.4|4560.6|4563.8|4561|4563.1|4560.3|31
1607442720000|2020-12-08 15:52:00|4563.8|4561|4562.4|4559.6|4564.8|4562|4562.4|4559.6|61
1607442730000|2020-12-08 15:52:10|4561.8|4559|4562.4|4559.6|4562.4|4559.6|4561.4|4558.6|31
1607442740000|2020-12-08 15:52:20|4561.8|4559|4561.4|4558.6|4562.4|4559.6|4561.4|4558.6|16
1607442750000|2020-12-08 15:52:30|4561.8|4559|4562.8|4560|4562.8|4560|4561.8|4559|19
1607442760000|2020-12-08 15:52:40|4562.4|4559.6|4562.4|4559.6|4563.4|4560.6|4562.4|4559.6|27
1607442770000|2020-12-08 15:52:50|4562.8|4560|4562.4|4559.6|4562.8|4560|4562.3|4559.5|10
1607442780000|2020-12-08 15:53:00|4562.8|4560|4562.4|4559.6|4562.8|4560|4562.4|4559.6|4
1607442790000|2020-12-08 15:53:10|4562.8|4560|4562.4|4559.6|4562.8|4560|4562.4|4559.6|29
1607442800000|2020-12-08 15:53:20|4562.8|4560|4563.4|4560.6|4563.8|4561|4562.8|4560|18
1607442810000|2020-12-08 15:53:30|4563.8|4561|4565.4|4562.6|4565.4|4562.6|4563.8|4561|32
1607442820000|2020-12-08 15:53:40|4565.8|4563|4565.8|4563|4566.1|4563.3|4565.4|4562.6|41
1607442830000|2020-12-08 15:53:50|4565.4|4562.6|4565.8|4563|4565.8|4563|4565.4|4562.6|21
1607442840000|2020-12-08 15:54:00|4565.4|4562.6|4565.8|4563|4565.8|4563|4565.4|4562.6|10
1607442850000|2020-12-08 15:54:10|4566.1|4563.3|4566.4|4563.6|4566.8|4564|4566.1|4563.3|63
1607442860000|2020-12-08 15:54:20|4566.8|4564|4566.4|4563.6|4566.8|4564|4566.4|4563.6|9
1607442870000|2020-12-08 15:54:30|4566.8|4564|4566.8|4564|4566.8|4564|4566.4|4563.6|13
1607442880000|2020-12-08 15:54:40|4566.4|4563.6|4568.4|4565.6|4569.1|4566.3|4564.1|4561.3|151
1607442890000|2020-12-08 15:54:50|4568.1|4565.3|4568.8|4566|4568.8|4566|4567.4|4564.6|33
1607442900000|2020-12-08 15:55:00|4568.4|4565.6|4568.8|4566|4568.8|4566|4568.4|4565.6|6
1607442910000|2020-12-08 15:55:10|||||||||10
1607442920000|2020-12-08 15:55:20|4568.5|4565.7|4568.8|4566|4569.8|4567|4567.8|4565|59
1607442930000|2020-12-08 15:55:30|||||||||7
1607442940000|2020-12-08 15:55:40|4569.4|4566.6|4569.8|4567|4569.8|4567|4569.4|4566.6|30
1607442950000|2020-12-08 15:55:50|4569.5|4566.7|4567.8|4565|4569.5|4566.7|4567.8|4565|341
1607442960000|2020-12-08 15:56:00|4567.4|4564.6|4567.8|4565|4567.8|4565|4567.4|4564.6|18
1607442970000|2020-12-08 15:56:10|4567.5|4564.7|4566.8|4564|4567.5|4564.7|4566.8|4564|64
1607442980000|2020-12-08 15:56:20|||||||||3
1607442990000|2020-12-08 15:56:30|4566.4|4563.6|4565.8|4563|4566.8|4564|4565.8|4563|94
1607443000000|2020-12-08 15:56:40|4565.9|4563.1|4566.8|4564|4566.8|4564|4565.9|4563.1|101
1607443010000|2020-12-08 15:56:50|4566.5|4563.7|4566.8|4564|4566.8|4564|4565.8|4563|102
1607443020000|2020-12-08 15:57:00|4567.1|4564.3|4567.8|4565|4568.8|4566|4567.1|4564.3|24
1607443030000|2020-12-08 15:57:10|4568.1|4565.3|4568.8|4566|4568.8|4566|4567.8|4565|30
1607443040000|2020-12-08 15:57:20|4568.3|4565.5|4568.8|4566|4568.8|4566|4568.3|4565.5|119
1607443050000|2020-12-08 15:57:30|4569.1|4566.3|4570.8|4568|4570.8|4568|4568.8|4566|63
1607443060000|2020-12-08 15:57:40|4571.1|4568.3|4574.8|4572|4575.8|4573|4571.1|4568.3|97
1607443070000|2020-12-08 15:57:50|4575.8|4573|4574.8|4572|4575.8|4573|4573.8|4571|136
1607443080000|2020-12-08 15:58:00|4575.3|4572.5|4574.8|4572|4576.8|4574|4574.8|4572|103
1607443090000|2020-12-08 15:58:10|||||||||46
1607443100000|2020-12-08 15:58:20|4575.8|4573|4574.8|4572|4576.8|4574|4574.8|4572|79
1607443110000|2020-12-08 15:58:30|4573.8|4571|4574.8|4572|4575.3|4572.5|4573.8|4571|45
1607443120000|2020-12-08 15:58:40|4575|4572.2|4573.8|4571|4576.8|4574|4573.8|4571|69
1607443130000|2020-12-08 15:58:50|4574.1|4571.3|4573.8|4571|4574.8|4572|4573.8|4571|17
1607443140000|2020-12-08 15:59:00|4573.5|4570.7|4571.8|4569|4573.8|4571|4571.8|4569|78
1607443150000|2020-12-08 15:59:10|4572.1|4569.3|4574.8|4572|4574.8|4572|4572.1|4569.3|55
1607443160000|2020-12-08 15:59:20|4574.5|4571.7|4574.8|4572|4575.1|4572.3|4574.5|4571.7|25
1607443170000|2020-12-08 15:59:30|4574.1|4571.3|4574.5|4571.7|4574.8|4572|4573.8|4571|30
1607443180000|2020-12-08 15:59:40|4574.8|4572|4573.8|4571|4574.8|4572|4573.8|4571|14
1607443190000|2020-12-08 15:59:50|4573.5|4570.7|4574.3|4571.5|4574.8|4572|4573.5|4570.7|65
1607443200000|2020-12-08 16:00:00|4574.1|4571.3|4574.8|4572|4575.8|4573|4573.8|4571|154
1607443210000|2020-12-08 16:00:10|4574.5|4571.7|4574.8|4572|4574.8|4572|4573.5|4570.7|16
1607443220000|2020-12-08 16:00:20|4574.5|4571.7|4576.8|4574|4577.5|4574.7|4573.8|4571|122
1607443230000|2020-12-08 16:00:30|4577.1|4574.3|4578.5|4575.7|4579|4576.2|4576.8|4574|91
1607443240000|2020-12-08 16:00:40|4578.8|4576|4580.8|4578|4581.5|4578.7|4578.8|4576|195
1607443250000|2020-12-08 16:00:50|4581|4578.2|4587|4584.2|4588|4585.2|4581|4578.2|733
1607443260000|2020-12-08 16:01:00|4586.8|4584|4586.5|4583.7|4588.5|4585.7|4586|4583.2|171
1607443270000|2020-12-08 16:01:10|4586.3|4583.5|4586.5|4583.7|4588.1|4585.3|4585.8|4583|110
1607443280000|2020-12-08 16:01:20|4586.3|4583.5|4587.8|4585|4587.8|4585|4585.8|4583|78
1607443290000|2020-12-08 16:01:30|4588.1|4585.3|4586.8|4584|4588.8|4586|4586.5|4583.7|74
1607443300000|2020-12-08 16:01:40|4587.3|4584.5|4586.5|4583.7|4587.8|4585|4585.8|4583|62
1607443310000|2020-12-08 16:01:50|4586.3|4583.5|4585.8|4583|4586.5|4583.7|4584.1|4581.3|137
1607443320000|2020-12-08 16:02:00|4586.8|4584|4586.8|4584|4586.8|4584|4586.5|4583.7|47
1607443330000|2020-12-08 16:02:10|4586.1|4583.3|4587.5|4584.7|4587.8|4585|4586.1|4583.3|50
1607443340000|2020-12-08 16:02:20|4587.8|4585|4586.8|4584|4588.3|4585.5|4586.3|4583.5|156
1607443350000|2020-12-08 16:02:30|4587.1|4584.3|4586.5|4583.7|4587.5|4584.7|4586.5|4583.7|71
1607443360000|2020-12-08 16:02:40|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.5|4583.7|24
1607443370000|2020-12-08 16:02:50|4586.8|4584|4586.8|4584|4587.5|4584.7|4586.5|4583.7|51
1607443380000|2020-12-08 16:03:00|4586.5|4583.7|4587.5|4584.7|4587.5|4584.7|4585.8|4583|78
1607443390000|2020-12-08 16:03:10|4587.1|4584.3|4585.8|4583|4587.8|4585|4585.8|4583|40
1607443400000|2020-12-08 16:03:20|4586.1|4583.3|4587.5|4584.7|4587.8|4585|4585.8|4583|36
1607443410000|2020-12-08 16:03:30|4587.1|4584.3|4588.5|4585.7|4588.5|4585.7|4586.8|4584|33
1607443420000|2020-12-08 16:03:40|4588.1|4585.3|4586.8|4584|4588.1|4585.3|4586.5|4583.7|52
1607443430000|2020-12-08 16:03:50|4587.1|4584.3|4587.8|4585|4588.1|4585.3|4586.8|4584|77
1607443440000|2020-12-08 16:04:00|4587.5|4584.7|4586.5|4583.7|4587.5|4584.7|4585.8|4583|44
1607443450000|2020-12-08 16:04:10|4586.8|4584|4587.5|4584.7|4587.8|4585|4586.8|4584|38
1607443460000|2020-12-08 16:04:20|4587.8|4585|4586.5|4583.7|4587.8|4585|4586.5|4583.7|44
1607443470000|2020-12-08 16:04:30|4586.8|4584|4587.8|4585|4587.8|4585|4586.5|4583.7|57
1607443480000|2020-12-08 16:04:40|4587.5|4584.7|4589.5|4586.7|4589.8|4587|4587.5|4584.7|78
1607443490000|2020-12-08 16:04:50|4589.1|4586.3|4589.8|4587|4589.8|4587|4589.1|4586.3|14
1607443500000|2020-12-08 16:05:00|4590.1|4587.3|4591.8|4589|4592.1|4589.3|4590.1|4587.3|183
1607443510000|2020-12-08 16:05:10|4592.5|4589.7|4593.8|4591|4594|4591.2|4592.5|4589.7|210
1607443520000|2020-12-08 16:05:20|4593.1|4590.3|4593|4590.2|4593.1|4590.3|4592.8|4590|106
1607443530000|2020-12-08 16:05:30|4593.1|4590.3|4593|4590.2|4594.5|4591.7|4592.8|4590|132
1607443540000|2020-12-08 16:05:40|4592.8|4590|4591.5|4588.7|4592.8|4590|4591.1|4588.3|67
1607443550000|2020-12-08 16:05:50|4591.8|4589|4590.8|4588|4592.1|4589.3|4590.1|4587.3|145
1607443560000|2020-12-08 16:06:00|4590.5|4587.7|4592.5|4589.7|4592.5|4589.7|4590.5|4587.7|118
1607443570000|2020-12-08 16:06:10|4592.1|4589.3|4590.8|4588|4592.8|4590|4590.8|4588|164
1607443580000|2020-12-08 16:06:20|4591|4588.2|4591.5|4588.7|4592.1|4589.3|4590.8|4588|105
1607443590000|2020-12-08 16:06:30|4591.1|4588.3|4591.5|4588.7|4592.5|4589.7|4591.1|4588.3|80
1607443600000|2020-12-08 16:06:40|4591.1|4588.3|4589.8|4587|4591.8|4589|4589.5|4586.7|107
1607443610000|2020-12-08 16:06:50|4589.5|4586.7|4588.1|4585.3|4589.8|4587|4587.8|4585|126
1607443620000|2020-12-08 16:07:00|4588.5|4585.7|4589.8|4587|4590|4587.2|4588.5|4585.7|55
1607443630000|2020-12-08 16:07:10|4589.5|4586.7|4588.5|4585.7|4589.8|4587|4588.5|4585.7|57
1607443640000|2020-12-08 16:07:20|4588.8|4586|4589.5|4586.7|4589.8|4587|4588.5|4585.7|53
1607443650000|2020-12-08 16:07:30|4589.1|4586.3|4589.5|4586.7|4589.8|4587|4588.8|4586|38
1607443660000|2020-12-08 16:07:40|4589.1|4586.3|4587.5|4584.7|4589.5|4586.7|4587.1|4584.3|101
1607443670000|2020-12-08 16:07:50|4587.1|4584.3|4587.8|4585|4587.8|4585|4587.1|4584.3|48
1607443680000|2020-12-08 16:08:00|4587.5|4584.7|4588.5|4585.7|4588.8|4586|4587.5|4584.7|35
1607443690000|2020-12-08 16:08:10|4588.8|4586|4589.5|4586.7|4589.8|4587|4588.5|4585.7|68
1607443700000|2020-12-08 16:08:20|4589.8|4587|4588.8|4586|4589.8|4587|4588.8|4586|33
1607443710000|2020-12-08 16:08:30|4588.5|4585.7|4588.8|4586|4589.5|4586.7|4588.5|4585.7|18
1607443720000|2020-12-08 16:08:40|4589.1|4586.3|4588.8|4586|4589.8|4587|4587.8|4585|41
1607443730000|2020-12-08 16:08:50|4588.5|4585.7|4589.8|4587|4589.8|4587|4588.1|4585.3|66
1607443740000|2020-12-08 16:09:00|4589.1|4586.3|4589.8|4587|4589.8|4587|4589|4586.2|25
1607443750000|2020-12-08 16:09:10|4590.8|4588|4589.8|4587|4590.8|4588|4589.5|4586.7|78
1607443760000|2020-12-08 16:09:20|||||||||46
1607443770000|2020-12-08 16:09:30|||||||||6
1607443780000|2020-12-08 16:09:40|4589.5|4586.7|4589.8|4587|4590.5|4587.7|4588.8|4586|71
1607443790000|2020-12-08 16:09:50|4590.3|4587.5|4590.5|4587.7|4590.8|4588|4589.8|4587|214
1607443800000|2020-12-08 16:10:00|4590.8|4588|4592.5|4589.7|4592.8|4590|4590.5|4587.7|121
1607443810000|2020-12-08 16:10:10|4591.8|4589|4590.5|4587.7|4592.5|4589.7|4590.5|4587.7|92
1607443820000|2020-12-08 16:10:20|4590.8|4588|4591.8|4589|4591.8|4589|4590.5|4587.7|21
1607443830000|2020-12-08 16:10:30|4592.5|4589.7|4593.8|4591|4593.8|4591|4592.5|4589.7|172
1607443840000|2020-12-08 16:10:40|4594.1|4591.3|4594.3|4591.5|4594.8|4592|4593.8|4591|94
1607443850000|2020-12-08 16:10:50|4593.8|4591|4594.8|4592|4595.8|4593|4593.8|4591|158
1607443860000|2020-12-08 16:11:00|4595|4592.2|4594.8|4592|4595.8|4593|4594.1|4591.3|66
1607443870000|2020-12-08 16:11:10|4594.5|4591.7|4595.8|4593|4595.8|4593|4594.5|4591.7|28
1607443880000|2020-12-08 16:11:20|||||||||38
1607443890000|2020-12-08 16:11:30|4595.5|4592.7|4595.5|4592.7|4595.8|4593|4594.8|4592|97
1607443900000|2020-12-08 16:11:40|4595.8|4593|4593.5|4590.7|4595.8|4593|4592.8|4590|77
1607443910000|2020-12-08 16:11:50|4592.8|4590|4589.5|4586.7|4592.8|4590|4589.5|4586.7|72
1607443920000|2020-12-08 16:12:00|4589.8|4587|4590.5|4587.7|4590.8|4588|4589.5|4586.7|73
1607443930000|2020-12-08 16:12:10|4589.8|4587|4590.8|4588|4590.8|4588|4589.5|4586.7|102
1607443940000|2020-12-08 16:12:20|4589.8|4587|4591.1|4588.3|4591.8|4589|4589.8|4587|75
1607443950000|2020-12-08 16:12:30|4590.8|4588|4590.8|4588|4590.8|4588|4590.5|4587.7|14
1607443960000|2020-12-08 16:12:40|4591.8|4589|4591.8|4589|4592.5|4589.7|4591.8|4589|49
1607443970000|2020-12-08 16:12:50|4590.8|4588|4591.8|4589|4591.8|4589|4590.1|4587.3|65
1607443980000|2020-12-08 16:13:00|4592.8|4590|4591.8|4589|4592.8|4590|4591.5|4588.7|38
1607443990000|2020-12-08 16:13:10|4592|4589.2|4591.8|4589|4592.5|4589.7|4591.8|4589|19
1607444000000|2020-12-08 16:13:20|4592.3|4589.5|4591.8|4589|4592.3|4589.5|4591.8|4589|18
1607444010000|2020-12-08 16:13:30|4591.1|4588.3|4591.8|4589|4591.8|4589|4591|4588.2|48
1607444020000|2020-12-08 16:13:40|4591.5|4588.7|4591.3|4588.5|4591.5|4588.7|4589.8|4587|85
1607444030000|2020-12-08 16:13:50|4591.5|4588.7|4591.8|4589|4592.5|4589.7|4591.5|4588.7|43
1607444040000|2020-12-08 16:14:00|4591.1|4588.3|4591.8|4589|4591.8|4589|4590.8|4588|53
1607444050000|2020-12-08 16:14:10|4592.5|4589.7|4591.8|4589|4592.5|4589.7|4591.8|4589|17
1607444060000|2020-12-08 16:14:20|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|12
1607444070000|2020-12-08 16:14:30|4592.1|4589.3|4591.3|4588.5|4592.8|4590|4591.3|4588.5|27
1607444080000|2020-12-08 16:14:40|4591.5|4588.7|4590.5|4587.7|4591.8|4589|4590.5|4587.7|74
1607444090000|2020-12-08 16:14:50|4590.8|4588|4590.8|4588|4590.8|4588|4590.5|4587.7|23
1607444100000|2020-12-08 16:15:00|4590.1|4587.3|4588.8|4586|4590.5|4587.7|4588.5|4585.7|157
1607444110000|2020-12-08 16:15:10|4588.1|4585.3|4584.8|4582|4588.5|4585.7|4583.8|4581|232
1607444120000|2020-12-08 16:15:20|4585|4582.2|4586.3|4583.5|4586.5|4583.7|4585|4582.2|113
1607444130000|2020-12-08 16:15:30|4586.5|4583.7|4585.1|4582.3|4588.8|4586|4584.8|4582|86
1607444140000|2020-12-08 16:15:40|4585.5|4582.7|4583.8|4581|4585.5|4582.7|4582.8|4580|223
1607444150000|2020-12-08 16:15:50|4583.5|4580.7|4582.8|4580|4584.5|4581.7|4582.5|4579.7|133
1607444160000|2020-12-08 16:16:00|4583.5|4580.7|4582.8|4580|4584.8|4582|4582.5|4579.7|89
1607444170000|2020-12-08 16:16:10|4582.5|4579.7|4583.8|4581|4584|4581.2|4582.5|4579.7|22
1607444180000|2020-12-08 16:16:20|4583.5|4580.7|4583.5|4580.7|4583.8|4581|4582.8|4580|25
1607444190000|2020-12-08 16:16:30|4583.8|4581|4585.1|4582.3|4585.1|4582.3|4583.5|4580.7|89
1607444200000|2020-12-08 16:16:40|4585|4582.2|4584.5|4581.7|4585.1|4582.3|4583.8|4581|59
1607444210000|2020-12-08 16:16:50|4584.1|4581.3|4584.8|4582|4585.1|4582.3|4584.1|4581.3|15
1607444220000|2020-12-08 16:17:00|4585.1|4582.3|4584.5|4581.7|4585.8|4583|4583.8|4581|582
1607444230000|2020-12-08 16:17:10|4584.1|4581.3|4585|4582.2|4585.5|4582.7|4584.1|4581.3|38
1607444240000|2020-12-08 16:17:20|4585.5|4582.7|4585.8|4583|4586|4583.2|4584.5|4581.7|50
1607444250000|2020-12-08 16:17:30|4585.5|4582.7|4586.5|4583.7|4587.1|4584.3|4585.5|4582.7|29
1607444260000|2020-12-08 16:17:40|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.5|4583.7|53
1607444270000|2020-12-08 16:17:50|4585.8|4583|4584.5|4581.7|4586.5|4583.7|4584.5|4581.7|35
1607444280000|2020-12-08 16:18:00|4584.8|4582|4584.8|4582|4584.8|4582|4584.5|4581.7|33
1607444290000|2020-12-08 16:18:10|4585.1|4582.3|4585.5|4582.7|4586.5|4583.7|4584.8|4582|48
1607444300000|2020-12-08 16:18:20|4585.8|4583|4584.8|4582|4586.5|4583.7|4584.8|4582|37
1607444310000|2020-12-08 16:18:30|4585.1|4582.3|4584.8|4582|4586.1|4583.3|4584.8|4582|62
1607444320000|2020-12-08 16:18:40|4584.5|4581.7|4582.8|4580|4584.8|4582|4582.8|4580|51
1607444330000|2020-12-08 16:18:50|4583.1|4580.3|4583.8|4581|4584.1|4581.3|4583.1|4580.3|87
1607444340000|2020-12-08 16:19:00|||||||||5
1607444350000|2020-12-08 16:19:10|4583.1|4580.3|4584.8|4582|4584.8|4582|4582.8|4580|65
1607444360000|2020-12-08 16:19:20|4583.8|4581|4583.8|4581|4583.8|4581|4583.8|4581|28
1607444370000|2020-12-08 16:19:30|4584.5|4581.7|4583.8|4581|4585.8|4583|4583.8|4581|57
1607444380000|2020-12-08 16:19:40|4584|4581.2|4583.8|4581|4584.8|4582|4583.5|4580.7|41
1607444390000|2020-12-08 16:19:50|4583.6|4580.8|4583.8|4581|4583.8|4581|4582.8|4580|53
1607444400000|2020-12-08 16:20:00|4583.5|4580.7|4583.5|4580.7|4585.8|4583|4583.5|4580.7|382
1607444410000|2020-12-08 16:20:10|4583.8|4581|4582.8|4580|4583.8|4581|4582.8|4580|25
1607444420000|2020-12-08 16:20:20|4582.5|4579.7|4582.8|4580|4582.8|4580|4582.5|4579.7|27
1607444430000|2020-12-08 16:20:30|4582.5|4579.7|4580.8|4578|4582.5|4579.7|4580.8|4578|75
1607444440000|2020-12-08 16:20:40|4581.1|4578.3|4581.8|4579|4582.8|4580|4580.8|4578|159
1607444450000|2020-12-08 16:20:50|4582.1|4579.3|4582.8|4580|4582.8|4580|4581.8|4579|20
1607444460000|2020-12-08 16:21:00|4583.1|4580.3|4583.8|4581|4583.8|4581|4582.8|4580|49
1607444470000|2020-12-08 16:21:10|4583.5|4580.7|4582.8|4580|4583.8|4581|4582.8|4580|28
1607444480000|2020-12-08 16:21:20|4583.1|4580.3|4582.8|4580|4583.5|4580.7|4582.8|4580|19
1607444490000|2020-12-08 16:21:30|4582.1|4579.3|4581.8|4579|4582.5|4579.7|4580.8|4578|139
1607444500000|2020-12-08 16:21:40|4581.5|4578.7|4579.8|4577|4581.8|4579|4579.8|4577|65
1607444510000|2020-12-08 16:21:50|4580.1|4577.3|4579.8|4577|4580.8|4578|4579.5|4576.7|32
1607444520000|2020-12-08 16:22:00|4579.5|4576.7|4580.5|4577.7|4580.5|4577.7|4578.5|4575.7|77
1607444530000|2020-12-08 16:22:10|4580.8|4578|4581.5|4578.7|4582.1|4579.3|4580.5|4577.7|65
1607444540000|2020-12-08 16:22:20|4581.8|4579|4581.8|4579|4582.5|4579.7|4581.5|4578.7|51
1607444550000|2020-12-08 16:22:30|4582.1|4579.3|4582.5|4579.7|4582.8|4580|4582.1|4579.3|23
1607444560000|2020-12-08 16:22:40|4582.8|4580|4582.5|4579.7|4583.1|4580.3|4581.8|4579|33
1607444570000|2020-12-08 16:22:50|4582.1|4579.3|4581.8|4579|4582.5|4579.7|4581.5|4578.7|37
1607444580000|2020-12-08 16:23:00|4581.5|4578.7|4581.8|4579|4581.8|4579|4581.5|4578.7|32
1607444590000|2020-12-08 16:23:10|4581.1|4578.3|4581.8|4579|4581.8|4579|4580.8|4578|34
1607444600000|2020-12-08 16:23:20|4581.5|4578.7|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|85
1607444610000|2020-12-08 16:23:30|4582.8|4580|4582|4579.2|4582.8|4580|4581.8|4579|67
1607444620000|2020-12-08 16:23:40|4581.8|4579|4581.8|4579|4581.8|4579|4581.8|4579|22
1607444630000|2020-12-08 16:23:50|4580.8|4578|4580.8|4578|4580.8|4578|4579.8|4577|66
1607444640000|2020-12-08 16:24:00|4580.5|4577.7|4579.5|4576.7|4580.8|4578|4578.8|4576|129
1607444650000|2020-12-08 16:24:10|4579.1|4576.3|4578.8|4576|4579.1|4576.3|4577.8|4575|43
1607444660000|2020-12-08 16:24:20|4579.3|4576.5|4578.8|4576|4579.5|4576.7|4578.8|4576|34
1607444670000|2020-12-08 16:24:30|4578.5|4575.7|4578.5|4575.7|4578.8|4576|4578.5|4575.7|12
1607444680000|2020-12-08 16:24:40|4578.8|4576|4577.8|4575|4578.8|4576|4577.8|4575|10
1607444690000|2020-12-08 16:24:50|4578|4575.2|4575.8|4573|4578|4575.2|4575.8|4573|60
1607444700000|2020-12-08 16:25:00|4575.5|4572.7|4574.8|4572|4575.8|4573|4573.5|4570.7|241
1607444710000|2020-12-08 16:25:10|4574.5|4571.7|4572.8|4570|4574.8|4572|4572.5|4569.7|80
1607444720000|2020-12-08 16:25:20|4572.5|4569.7|4571.5|4568.7|4572.8|4570|4570.5|4567.7|135
1607444730000|2020-12-08 16:25:30|4571.8|4569|4571.8|4569|4572.8|4570|4571.8|4569|34
1607444740000|2020-12-08 16:25:40|4572.1|4569.3|4572.8|4570|4572.8|4570|4570.8|4568|69
1607444750000|2020-12-08 16:25:50|4573.1|4570.3|4574.8|4572|4574.8|4572|4572.8|4570|84
1607444760000|2020-12-08 16:26:00|4575|4572.2|4574.8|4572|4577.1|4574.3|4573.8|4571|114
1607444770000|2020-12-08 16:26:10|4574.5|4571.7|4575.8|4573|4576.1|4573.3|4574.5|4571.7|60
1607444780000|2020-12-08 16:26:20|4575.5|4572.7|4576.8|4574|4577.1|4574.3|4575.5|4572.7|64
1607444790000|2020-12-08 16:26:30|4576.5|4573.7|4578.8|4576|4578.8|4576|4576.5|4573.7|67
1607444800000|2020-12-08 16:26:40|4578.5|4575.7|4579.8|4577|4580.5|4577.7|4578.5|4575.7|68
1607444810000|2020-12-08 16:26:50|4579.5|4576.7|4579.8|4577|4580.5|4577.7|4578.8|4576|86
1607444820000|2020-12-08 16:27:00|4580.1|4577.3|4580.5|4577.7|4580.8|4578|4579.8|4577|103
1607444830000|2020-12-08 16:27:10|4580.1|4577.3|4579.8|4577|4580.5|4577.7|4579.8|4577|59
1607444840000|2020-12-08 16:27:20|4580.1|4577.3|4580.8|4578|4580.8|4578|4578.8|4576|57
1607444850000|2020-12-08 16:27:30|4579.8|4577|4578.8|4576|4579.8|4577|4577.8|4575|85
1607444860000|2020-12-08 16:27:40|4579|4576.2|4584.8|4582|4584.8|4582|4578.8|4576|446
1607444870000|2020-12-08 16:27:50|4585.1|4582.3|4584.8|4582|4585.8|4583|4584.5|4581.7|46
1607444880000|2020-12-08 16:28:00|4584.5|4581.7|4583.8|4581|4584.5|4581.7|4582.8|4580|96
1607444890000|2020-12-08 16:28:10|4583.5|4580.7|4582.8|4580|4583.5|4580.7|4580.3|4577.5|117
1607444900000|2020-12-08 16:28:20|4583|4580.2|4580.8|4578|4583|4580.2|4580.8|4578|85
1607444910000|2020-12-08 16:28:30|4581|4578.2|4584.5|4581.7|4584.8|4582|4581|4578.2|67
1607444920000|2020-12-08 16:28:40|4584.1|4581.3|4585|4582.2|4586.8|4584|4583.8|4581|132
1607444930000|2020-12-08 16:28:50|4584.8|4582|4583.8|4581|4585.5|4582.7|4583.8|4581|82
1607444940000|2020-12-08 16:29:00|4583.5|4580.7|4580.8|4578|4583.8|4581|4579.5|4576.7|212
1607444950000|2020-12-08 16:29:10|4580.5|4577.7|4582.8|4580|4582.8|4580|4579.5|4576.7|85
1607444960000|2020-12-08 16:29:20|4582.5|4579.7|4580.5|4577.7|4582.5|4579.7|4580.5|4577.7|55
1607444970000|2020-12-08 16:29:30|4580.8|4578|4583.3|4580.5|4583.3|4580.5|4579.5|4576.7|91
1607444980000|2020-12-08 16:29:40|4583.1|4580.3|4586.8|4584|4586.8|4584|4581.8|4579|201
1607444990000|2020-12-08 16:29:50|4587|4584.2|4587.8|4585|4588.5|4585.7|4585.8|4583|220
1607445000000|2020-12-08 16:30:00|4588.8|4586|4587.3|4584.5|4588.8|4586|4584.8|4582|223
1607445010000|2020-12-08 16:30:10|4587.1|4584.3|4587.8|4585|4588.5|4585.7|4585.8|4583|105
1607445020000|2020-12-08 16:30:20|4586.8|4584|4585.8|4583|4586.8|4584|4585.8|4583|80
1607445030000|2020-12-08 16:30:30|4586.8|4584|4585.8|4583|4587.5|4584.7|4585.8|4583|42
1607445040000|2020-12-08 16:30:40|4586|4583.2|4585.8|4583|4586.3|4583.5|4584.8|4582|62
1607445050000|2020-12-08 16:30:50|4585.5|4582.7|4583.8|4581|4585.5|4582.7|4581.3|4578.5|165
1607445060000|2020-12-08 16:31:00|4584.1|4581.3|4585.3|4582.5|4585.8|4583|4584.1|4581.3|59
1607445070000|2020-12-08 16:31:10|4585.1|4582.3|4585.8|4583|4585.8|4583|4584.8|4582|47
1607445080000|2020-12-08 16:31:20|4586.1|4583.3|4585.5|4582.7|4586.8|4584|4585.1|4582.3|64
1607445090000|2020-12-08 16:31:30|4585.8|4583|4586.8|4584|4586.8|4584|4585.5|4582.7|16
1607445100000|2020-12-08 16:31:40|4586.5|4583.7|4585.8|4583|4586.5|4583.7|4585.5|4582.7|59
1607445110000|2020-12-08 16:31:50|4586.1|4583.3|4585.8|4583|4586.1|4583.3|4585.3|4582.5|38
1607445120000|2020-12-08 16:32:00|4585.5|4582.7|4586.8|4584|4586.8|4584|4585.5|4582.7|28
1607445130000|2020-12-08 16:32:10|4586.1|4583.3|4587.5|4584.7|4587.5|4584.7|4586.1|4583.3|44
1607445140000|2020-12-08 16:32:20|4587.3|4584.5|4587.3|4584.5|4587.8|4585|4586.5|4583.7|97
1607445150000|2020-12-08 16:32:30|4586.8|4584|4588.8|4586|4588.8|4586|4586.8|4584|60
1607445160000|2020-12-08 16:32:40|4587.8|4585|4589.5|4586.7|4589.8|4587|4587.3|4584.5|63
1607445170000|2020-12-08 16:32:50|4589.3|4586.5|4587.8|4585|4589.3|4586.5|4587.8|4585|25
1607445180000|2020-12-08 16:33:00|4587.5|4584.7|4585.8|4583|4587.5|4584.7|4585.8|4583|61
1607445190000|2020-12-08 16:33:10|4586.5|4583.7|4587.8|4585|4587.8|4585|4586.3|4583.5|28
1607445200000|2020-12-08 16:33:20|4588.1|4585.3|4587.8|4585|4588.3|4585.5|4587.8|4585|24
1607445210000|2020-12-08 16:33:30|4588.1|4585.3|4588.5|4585.7|4588.5|4585.7|4587.8|4585|15
1607445220000|2020-12-08 16:33:40|4588.3|4585.5|4588.3|4585.5|4588.8|4586|4587.8|4585|18
1607445230000|2020-12-08 16:33:50|4588.5|4585.7|4588.8|4586|4588.8|4586|4588.3|4585.5|11
1607445240000|2020-12-08 16:34:00|4587.8|4585|4587.8|4585|4588.3|4585.5|4587.8|4585|58
1607445250000|2020-12-08 16:34:10|4589|4586.2|4589.8|4587|4589.8|4587|4588.8|4586|87
1607445260000|2020-12-08 16:34:20|4589.5|4586.7|4587.8|4585|4589.8|4587|4587.8|4585|53
1607445270000|2020-12-08 16:34:30|4588.5|4585.7|4586.8|4584|4588.5|4585.7|4586.8|4584|42
1607445280000|2020-12-08 16:34:40|4587.1|4584.3|4586.8|4584|4587.8|4585|4586.8|4584|68
1607445290000|2020-12-08 16:34:50|4587.8|4585|4587.8|4585|4588.1|4585.3|4586.8|4584|46
1607445300000|2020-12-08 16:35:00|4587.5|4584.7|4588.5|4585.7|4588.8|4586|4586.8|4584|80
1607445310000|2020-12-08 16:35:10|4586.8|4584|4586.8|4584|4587.8|4585|4586.8|4584|60
1607445320000|2020-12-08 16:35:20|4587.5|4584.7|4587.8|4585|4587.8|4585|4586.5|4583.7|45
1607445330000|2020-12-08 16:35:30|4588|4585.2|4587.8|4585|4588.8|4586|4587.8|4585|23
1607445340000|2020-12-08 16:35:40|4586.8|4584|4586.8|4584|4587.3|4584.5|4586.8|4584|47
1607445350000|2020-12-08 16:35:50|4586.5|4583.7|4585.8|4583|4586.8|4584|4585.5|4582.7|23
1607445360000|2020-12-08 16:36:00|4585.5|4582.7|4583.8|4581|4585.8|4583|4583.5|4580.7|51
1607445370000|2020-12-08 16:36:10|4583.5|4580.7|4582.8|4580|4583.8|4581|4582.8|4580|52
1607445380000|2020-12-08 16:36:20|4583.1|4580.3|4581.8|4579|4583.5|4580.7|4581.8|4579|56
1607445390000|2020-12-08 16:36:30|4581.5|4578.7|4582.8|4580|4582.8|4580|4581.5|4578.7|41
1607445400000|2020-12-08 16:36:40|4582.5|4579.7|4580.8|4578|4582.8|4580|4580.8|4578|62
1607445410000|2020-12-08 16:36:50|4581|4578.2|4581.8|4579|4582.8|4580|4581|4578.2|32
1607445420000|2020-12-08 16:37:00|4581.5|4578.7|4581.8|4579|4582.8|4580|4581.5|4578.7|105
1607445430000|2020-12-08 16:37:10|4582.6|4579.8|4581.8|4579|4582.8|4580|4581.8|4579|60
1607445440000|2020-12-08 16:37:20|4581.5|4578.7|4579.8|4577|4581.5|4578.7|4579.5|4576.7|141
1607445450000|2020-12-08 16:37:30|4580.8|4578|4577.8|4575|4580.8|4578|4577.8|4575|113
1607445460000|2020-12-08 16:37:40|4577.5|4574.7|4577.8|4575|4577.8|4575|4576.3|4573.5|133
1607445470000|2020-12-08 16:37:50|4578.1|4575.3|4578.5|4575.7|4578.8|4576|4577.8|4575|98
1607445480000|2020-12-08 16:38:00|4577.8|4575|4578.8|4576|4578.8|4576|4577.8|4575|60
1607445490000|2020-12-08 16:38:10|4579.1|4576.3|4581.5|4578.7|4581.5|4578.7|4579.1|4576.3|57
1607445500000|2020-12-08 16:38:20|4581.1|4578.3|4579.8|4577|4581.5|4578.7|4579.5|4576.7|50
1607445510000|2020-12-08 16:38:30|4580.3|4577.5|4580.8|4578|4580.8|4578|4579.8|4577|25
1607445520000|2020-12-08 16:38:40|4580.5|4577.7|4579.8|4577|4580.5|4577.7|4579.8|4577|8
1607445530000|2020-12-08 16:38:50|4579.6|4576.8|4578.8|4576|4580.5|4577.7|4578.8|4576|54
1607445540000|2020-12-08 16:39:00|4578.5|4575.7|4577.8|4575|4578.8|4576|4576.8|4574|164
1607445550000|2020-12-08 16:39:10|4577.5|4574.7|4576.5|4573.7|4577.8|4575|4576.5|4573.7|257
1607445560000|2020-12-08 16:39:20|4576.3|4573.5|4575.8|4573|4576.3|4573.5|4575.8|4573|77
1607445570000|2020-12-08 16:39:30|||||||||17
1607445580000|2020-12-08 16:39:40|4574.8|4572|4574.8|4572|4574.8|4572|4574.8|4572|46
1607445590000|2020-12-08 16:39:50|4575.5|4572.7|4575.1|4572.3|4576.8|4574|4574.1|4571.3|3414
1607445600000|2020-12-08 16:40:00|4574.8|4572|4574.5|4571.7|4575.1|4572.3|4574.1|4571.3|50
1607445610000|2020-12-08 16:40:10|4574.1|4571.3|4573.1|4570.3|4574.1|4571.3|4572.5|4569.7|76
1607445620000|2020-12-08 16:40:20|4573.5|4570.7|4572.8|4570|4573.5|4570.7|4572.5|4569.7|46
1607445630000|2020-12-08 16:40:30|4572.5|4569.7|4573.1|4570.3|4573.5|4570.7|4572.1|4569.3|22
1607445640000|2020-12-08 16:40:40|4572.8|4570|4569.8|4567|4572.8|4570|4569.8|4567|103
1607445650000|2020-12-08 16:40:50|4570.1|4567.3|4570.1|4567.3|4570.8|4568|4568.8|4566|169
1607445660000|2020-12-08 16:41:00|4569.8|4567|4569.8|4567|4570.1|4567.3|4568.8|4566|71
1607445670000|2020-12-08 16:41:10|4569.1|4566.3|4570.8|4568|4570.8|4568|4568.8|4566|95
1607445680000|2020-12-08 16:41:20|4571.1|4568.3|4570.8|4568|4571.1|4568.3|4570.1|4567.3|45
1607445690000|2020-12-08 16:41:30|4571.1|4568.3|4571.1|4568.3|4571.1|4568.3|4570.8|4568|6
1607445700000|2020-12-08 16:41:40|4570.8|4568|4569.8|4567|4570.8|4568|4569.8|4567|7
1607445710000|2020-12-08 16:41:50|4570.1|4567.3|4568.3|4565.5|4570.1|4567.3|4568.1|4565.3|160
1607445720000|2020-12-08 16:42:00|4568.5|4565.7|4568.1|4565.3|4568.8|4566|4567.8|4565|92
1607445730000|2020-12-08 16:42:10|4567.8|4565|4566.8|4564|4567.8|4565|4566.8|4564|52
1607445740000|2020-12-08 16:42:20|4566.6|4563.8|4565.8|4563|4567.1|4564.3|4565.8|4563|201
1607445750000|2020-12-08 16:42:30|4566.1|4563.3|4566.8|4564|4566.8|4564|4565.8|4563|68
1607445760000|2020-12-08 16:42:40|4567.1|4564.3|4566.1|4563.3|4567.1|4564.3|4565.8|4563|36
1607445770000|2020-12-08 16:42:50|4565.8|4563|4566.5|4563.7|4566.8|4564|4565.8|4563|4080
1607445780000|2020-12-08 16:43:00|4566|4563.2|4565.5|4562.7|4566|4563.2|4564.8|4562|246
1607445790000|2020-12-08 16:43:10|4565.8|4563|4565.8|4563|4565.8|4563|4565.5|4562.7|28
1607445800000|2020-12-08 16:43:20|4566.1|4563.3|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|387
1607445810000|2020-12-08 16:43:30|4565.8|4563|4566.5|4563.7|4566.8|4564|4565.5|4562.7|48
1607445820000|2020-12-08 16:43:40|4566.8|4564|4566.5|4563.7|4567.1|4564.3|4566.5|4563.7|32
1607445830000|2020-12-08 16:43:50|4566.8|4564|4566.5|4563.7|4566.8|4564|4566.1|4563.3|19
1607445840000|2020-12-08 16:44:00|4566.6|4563.8|4566.8|4564|4568.1|4565.3|4566.6|4563.8|103
1607445850000|2020-12-08 16:44:10|4567.5|4564.7|4567.8|4565|4567.8|4565|4567.5|4564.7|10
1607445860000|2020-12-08 16:44:20|4568.1|4565.3|4566.8|4564|4568.5|4565.7|4566.8|4564|53
1607445870000|2020-12-08 16:44:30|4567.5|4564.7|4566.8|4564|4567.8|4565|4566.8|4564|33
1607445880000|2020-12-08 16:44:40|4565.8|4563|4566.8|4564|4566.8|4564|4565.8|4563|32
1607445890000|2020-12-08 16:44:50|4567.1|4564.3|4567.5|4564.7|4567.8|4565|4567.1|4564.3|6
1607445900000|2020-12-08 16:45:00|4567.2|4564.4|4567.8|4565|4567.8|4565|4565.8|4563|211
1607445910000|2020-12-08 16:45:10|4568|4565.2|4566.5|4563.7|4568|4565.2|4566.1|4563.3|164
1607445920000|2020-12-08 16:45:20|4566.8|4564|4567.5|4564.7|4567.8|4565|4566.8|4564|8
1607445930000|2020-12-08 16:45:30|4566.8|4564|4566.5|4563.7|4566.8|4564|4566.5|4563.7|10
1607445940000|2020-12-08 16:45:40|4566.8|4564|4567.5|4564.7|4567.5|4564.7|4566.8|4564|8
1607445950000|2020-12-08 16:45:50|4567.8|4565|4567.8|4565|4568|4565.2|4567.5|4564.7|24
1607445960000|2020-12-08 16:46:00|4567.5|4564.7|4567.8|4565|4567.8|4565|4566.8|4564|29
1607445970000|2020-12-08 16:46:10|4568.1|4565.3|4568.8|4566|4568.8|4566|4568.1|4565.3|7
1607445980000|2020-12-08 16:46:20|4569|4566.2|4568.8|4566|4569.5|4566.7|4568.8|4566|42
1607445990000|2020-12-08 16:46:30|4567.8|4565|4567.8|4565|4568.5|4565.7|4567.5|4564.7|88
1607446000000|2020-12-08 16:46:40|4567.2|4564.4|4567.5|4564.7|4567.5|4564.7|4566.8|4564|30
1607446010000|2020-12-08 16:46:50|4567.8|4565|4567.5|4564.7|4568.8|4566|4567.5|4564.7|36
1607446020000|2020-12-08 16:47:00|4567.8|4565|4568.5|4565.7|4568.8|4566|4567.8|4565|67
1607446030000|2020-12-08 16:47:10|4568.1|4565.3|4568.8|4566|4568.8|4566|4568|4565.2|7
1607446040000|2020-12-08 16:47:20|4568.5|4565.7|4568.5|4565.7|4568.8|4566|4567.8|4565|31
1607446050000|2020-12-08 16:47:30|4568.8|4566|4569.5|4566.7|4569.5|4566.7|4568.8|4566|36
1607446060000|2020-12-08 16:47:40|4569.8|4567|4570.5|4567.7|4570.5|4567.7|4569.1|4566.3|41
1607446070000|2020-12-08 16:47:50|4571.1|4568.3|4570.5|4567.7|4571.1|4568.3|4570|4567.2|52
1607446080000|2020-12-08 16:48:00|4570.1|4567.3|4569.5|4566.7|4570.5|4567.7|4569|4566.2|67
1607446090000|2020-12-08 16:48:10|4569.1|4566.3|4569.5|4566.7|4569.5|4566.7|4568.8|4566|37
1607446100000|2020-12-08 16:48:20|4569.1|4566.3|4569.1|4566.3|4569.5|4566.7|4569.1|4566.3|4
1607446110000|2020-12-08 16:48:30|4569.5|4566.7|4570.5|4567.7|4570.5|4567.7|4569.1|4566.3|58
1607446120000|2020-12-08 16:48:40|4571|4568.2|4571.8|4569|4572.1|4569.3|4570.5|4567.7|89
1607446130000|2020-12-08 16:48:50|4572|4569.2|4571.5|4568.7|4572.1|4569.3|4571.5|4568.7|42
1607446140000|2020-12-08 16:49:00|4570.8|4568|4570.8|4568|4571|4568.2|4569.5|4566.7|86
1607446150000|2020-12-08 16:49:10|4571|4568.2|4571.5|4568.7|4571.5|4568.7|4571|4568.2|13
1607446160000|2020-12-08 16:49:20|4571.8|4569|4571.5|4568.7|4571.8|4569|4571|4568.2|32
1607446170000|2020-12-08 16:49:30|4571.1|4568.3|4571.5|4568.7|4571.8|4569|4570.5|4567.7|58
1607446180000|2020-12-08 16:49:40|4571.1|4568.3|4572.1|4569.3|4572.1|4569.3|4571.1|4568.3|32
1607446190000|2020-12-08 16:49:50|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|4572.1|4569.3|8
1607446200000|2020-12-08 16:50:00|4573|4570.2|4573.5|4570.7|4574|4571.2|4572.5|4569.7|112
1607446210000|2020-12-08 16:50:10|4573.8|4571|4573.1|4570.3|4573.8|4571|4572.5|4569.7|35
1607446220000|2020-12-08 16:50:20|4573|4570.2|4573.1|4570.3|4573.1|4570.3|4572.5|4569.7|24
1607446230000|2020-12-08 16:50:30|4572.5|4569.7|4573.1|4570.3|4573.1|4570.3|4572.5|4569.7|24
1607446240000|2020-12-08 16:50:40|4573|4570.2|4572.1|4569.3|4573|4570.2|4572.1|4569.3|8
1607446250000|2020-12-08 16:50:50|4572.5|4569.7|4573.5|4570.7|4573.5|4570.7|4572.5|4569.7|44
1607446260000|2020-12-08 16:51:00|4573.1|4570.3|4572.5|4569.7|4573.8|4571|4572.5|4569.7|32
1607446270000|2020-12-08 16:51:10|4572.8|4570|4570.5|4567.7|4572.8|4570|4570.5|4567.7|31
1607446280000|2020-12-08 16:51:20|4570.8|4568|4569.5|4566.7|4570.8|4568|4569.5|4566.7|65
1607446290000|2020-12-08 16:51:30|4569.1|4566.3|4569.8|4567|4569.8|4567|4568.8|4566|54
1607446300000|2020-12-08 16:51:40|4570.1|4567.3|4570|4567.2|4570.5|4567.7|4569.5|4566.7|49
1607446310000|2020-12-08 16:51:50|4570.1|4567.3|4570.5|4567.7|4570.5|4567.7|4570.1|4567.3|3
1607446320000|2020-12-08 16:52:00|4570.1|4567.3|4570.8|4568|4570.8|4568|4570.1|4567.3|28
1607446330000|2020-12-08 16:52:10|4570.5|4567.7|4570.5|4567.7|4570.5|4567.7|4569.8|4567|28
1607446340000|2020-12-08 16:52:20|4570.1|4567.3|4569.8|4567|4570.5|4567.7|4569.5|4566.7|30
1607446350000|2020-12-08 16:52:30|4569.5|4566.7|4568.8|4566|4569.8|4567|4568.8|4566|46
1607446360000|2020-12-08 16:52:40|4569|4566.2|4569.1|4566.3|4569.1|4566.3|4568.5|4565.7|15
1607446370000|2020-12-08 16:52:50|4569.5|4566.7|4569.5|4566.7|4570.1|4567.3|4569.5|4566.7|28
1607446380000|2020-12-08 16:53:00|4569.1|4566.3|4570|4567.2|4570.5|4567.7|4569.1|4566.3|37
1607446390000|2020-12-08 16:53:10|4569.8|4567|4569.5|4566.7|4570.1|4567.3|4569.5|4566.7|21
1607446400000|2020-12-08 16:53:20|4569.2|4566.4|4568.5|4565.7|4569.2|4566.4|4568.5|4565.7|29
1607446410000|2020-12-08 16:53:30|4568.1|4565.3|4568.5|4565.7|4568.5|4565.7|4568.1|4565.3|28
1607446420000|2020-12-08 16:53:40|4568.2|4565.4|4567.8|4565|4568.5|4565.7|4567.5|4564.7|45
1607446430000|2020-12-08 16:53:50|4567.1|4564.3|4567.1|4564.3|4567.5|4564.7|4567|4564.2|77
1607446440000|2020-12-08 16:54:00|4567|4564.2|4567.5|4564.7|4567.8|4565|4566.8|4564|65
1607446450000|2020-12-08 16:54:10|4567.8|4565|4566.8|4564|4568|4565.2|4566.8|4564|13
1607446460000|2020-12-08 16:54:20|4567.1|4564.3|4566.5|4563.7|4567.1|4564.3|4566.5|4563.7|19
1607446470000|2020-12-08 16:54:30|4566.8|4564|4566.8|4564|4567.1|4564.3|4566.5|4563.7|22
1607446480000|2020-12-08 16:54:40|4566.5|4563.7|4566|4563.2|4566.5|4563.7|4565.8|4563|41
1607446490000|2020-12-08 16:54:50|4565.8|4563|4565.8|4563|4566.1|4563.3|4565.5|4562.7|15
1607446500000|2020-12-08 16:55:00|4565.5|4562.7|4565.1|4562.3|4565.8|4563|4564.1|4561.3|60
1607446510000|2020-12-08 16:55:10|4565|4562.2|4564.8|4562|4565|4562.2|4564.8|4562|14
1607446520000|2020-12-08 16:55:20|||||||||2
1607446530000|2020-12-08 16:55:30|4564.5|4561.7|4564.8|4562|4564.8|4562|4564.5|4561.7|36
1607446540000|2020-12-08 16:55:40|4565|4562.2|4564.8|4562|4565.1|4562.3|4564.8|4562|33
1607446550000|2020-12-08 16:55:50|4565.1|4562.3|4564.8|4562|4565.1|4562.3|4564.8|4562|32
1607446560000|2020-12-08 16:56:00|4565.8|4563|4565.8|4563|4566.8|4564|4565.5|4562.7|30
1607446570000|2020-12-08 16:56:10|4566.1|4563.3|4565.5|4562.7|4566.1|4563.3|4565.5|4562.7|14
1607446580000|2020-12-08 16:56:20|4565.1|4562.3|4564.8|4562|4565.5|4562.7|4564.8|4562|82
1607446590000|2020-12-08 16:56:30|4565.1|4562.3|4566.8|4564|4566.8|4564|4565|4562.2|40
1607446600000|2020-12-08 16:56:40|4566.5|4563.7|4566.8|4564|4567|4564.2|4566.1|4563.3|34
1607446610000|2020-12-08 16:56:50|4566.5|4563.7|4566.1|4563.3|4566.8|4564|4565.8|4563|28
1607446620000|2020-12-08 16:57:00|4566.5|4563.7|4565.1|4562.3|4566.5|4563.7|4565.1|4562.3|51
1607446630000|2020-12-08 16:57:10|4565.5|4562.7|4565|4562.2|4565.8|4563|4564.8|4562|14
1607446640000|2020-12-08 16:57:20|4564.8|4562|4564.8|4562|4564.8|4562|4564.5|4561.7|28
1607446650000|2020-12-08 16:57:30|4564.5|4561.7|4565.5|4562.7|4565.5|4562.7|4564.1|4561.3|76
1607446660000|2020-12-08 16:57:40|4564.8|4562|4564.5|4561.7|4564.8|4562|4564.1|4561.3|24
1607446670000|2020-12-08 16:57:50|4564.8|4562|4564.5|4561.7|4564.8|4562|4563.8|4561|24
1607446680000|2020-12-08 16:58:00|4564|4561.2|4564.5|4561.7|4564.5|4561.7|4563.8|4561|25
1607446690000|2020-12-08 16:58:10|4564.1|4561.3|4564.5|4561.7|4564.5|4561.7|4563.8|4561|28
1607446700000|2020-12-08 16:58:20|4565.5|4562.7|4565.5|4562.7|4565.8|4563|4565.5|4562.7|65
1607446710000|2020-12-08 16:58:30|4565.8|4563|4564.8|4562|4566.1|4563.3|4564.8|4562|106
1607446720000|2020-12-08 16:58:40|4565|4562.2|4565.5|4562.7|4565.8|4563|4564.8|4562|12
1607446730000|2020-12-08 16:58:50|4565.8|4563|4565.8|4563|4566.8|4564|4565.5|4562.7|18
1607446740000|2020-12-08 16:59:00|4566|4563.2|4565.8|4563|4566.5|4563.7|4565.8|4563|11
1607446750000|2020-12-08 16:59:10|4566.1|4563.3|4565.8|4563|4566.1|4563.3|4565.8|4563|12
1607446760000|2020-12-08 16:59:20|4566.1|4563.3|4564.8|4562|4566.1|4563.3|4564.8|4562|50
1607446770000|2020-12-08 16:59:30|4565.1|4562.3|4564.8|4562|4565.1|4562.3|4564.8|4562|12
1607446780000|2020-12-08 16:59:40|4565|4562.2|4566.5|4563.7|4566.8|4564|4564.8|4562|74
1607446790000|2020-12-08 16:59:50|4566.8|4564|4566.5|4563.7|4566.8|4564|4566.5|4563.7|5
1607446800000|2020-12-08 17:00:00|4566.8|4564|4565.8|4563|4566.8|4564|4565.8|4563|114
1607446810000|2020-12-08 17:00:10|4566.1|4563.3|4566.5|4563.7|4566.8|4564|4565.8|4563|51
1607446820000|2020-12-08 17:00:20|4566.8|4564|4569.8|4567|4569.8|4567|4566.8|4564|93
1607446830000|2020-12-08 17:00:30|4570.1|4567.3|4569.5|4566.7|4570.8|4568|4569.5|4566.7|67
1607446840000|2020-12-08 17:00:40|4568.8|4566|4567.8|4565|4569.3|4566.5|4567.5|4564.7|24
1607446850000|2020-12-08 17:00:50|4567.5|4564.7|4567.8|4565|4568.5|4565.7|4567.5|4564.7|35
1607446860000|2020-12-08 17:01:00|4567.5|4564.7|4566.5|4563.7|4567.5|4564.7|4565.8|4563|60
1607446870000|2020-12-08 17:01:10|4566.2|4563.4|4565.5|4562.7|4566.5|4563.7|4564.8|4562|57
1607446880000|2020-12-08 17:01:20|4565.8|4563|4565.8|4563|4565.8|4563|4565.5|4562.7|7
1607446890000|2020-12-08 17:01:30|4565.2|4562.4|4564.8|4562|4565.5|4562.7|4564.8|4562|51
1607446900000|2020-12-08 17:01:40|4564.5|4561.7|4564.8|4562|4564.8|4562|4564.5|4561.7|10
1607446910000|2020-12-08 17:01:50|4565.1|4562.3|4564.8|4562|4565.8|4563|4564.8|4562|66
1607446920000|2020-12-08 17:02:00|4564.5|4561.7|4564.8|4562|4564.8|4562|4564.5|4561.7|14
1607446930000|2020-12-08 17:02:10|4564.5|4561.7|4564.8|4562|4564.8|4562|4564|4561.2|17
1607446940000|2020-12-08 17:02:20|4564.5|4561.7|4563.8|4561|4564.8|4562|4563.8|4561|43
1607446950000|2020-12-08 17:02:30|||||||||10
1607446960000|2020-12-08 17:02:40|||||||||19
1607446970000|2020-12-08 17:02:50|4564.8|4562|4565.8|4563|4565.8|4563|4564.8|4562|126
1607446980000|2020-12-08 17:03:00|||||||||25
1607446990000|2020-12-08 17:03:10|4565.2|4562.4|4565.3|4562.5|4565.3|4562.5|4564.8|4562|25
1607447000000|2020-12-08 17:03:20|4565.5|4562.7|4565.8|4563|4566.5|4563.7|4565.5|4562.7|16
1607447010000|2020-12-08 17:03:30|4566.2|4563.4|4565.8|4563|4566.8|4564|4565.8|4563|18
1607447020000|2020-12-08 17:03:40|4566.1|4563.3|4566.5|4563.7|4566.8|4564|4566.1|4563.3|11
1607447030000|2020-12-08 17:03:50|4566.8|4564|4566.8|4564|4566.8|4564|4566.5|4563.7|10
1607447040000|2020-12-08 17:04:00|4566.5|4563.7|4568.8|4566|4568.8|4566|4566.5|4563.7|45
1607447050000|2020-12-08 17:04:10|4568.5|4565.7|4569.5|4566.7|4569.5|4566.7|4568.1|4565.3|18
1607447060000|2020-12-08 17:04:20|4569.8|4567|4569.8|4567|4570.1|4567.3|4569.5|4566.7|50
1607447070000|2020-12-08 17:04:30|4569.5|4566.7|4568|4565.2|4569.5|4566.7|4568|4565.2|29
1607447080000|2020-12-08 17:04:40|4567.8|4565|4566.8|4564|4567.8|4565|4566.5|4563.7|23
1607447090000|2020-12-08 17:04:50|4567|4564.2|4567.5|4564.7|4567.8|4565|4566.8|4564|8
1607447100000|2020-12-08 17:05:00|4567.8|4565|4567.8|4565|4567.8|4565|4567.5|4564.7|47
1607447110000|2020-12-08 17:05:10|4567.5|4564.7|4567.5|4564.7|4567.8|4565|4567.1|4564.3|8
1607447120000|2020-12-08 17:05:20|4567.1|4564.3|4567.1|4564.3|4567.1|4564.3|4566.8|4564|37
1607447130000|2020-12-08 17:05:30|4567.5|4564.7|4568.8|4566|4568.8|4566|4567.5|4564.7|19
1607447140000|2020-12-08 17:05:40|4569.1|4566.3|4569.8|4567|4569.8|4567|4569.1|4566.3|22
1607447150000|2020-12-08 17:05:50|4570.5|4567.7|4571.5|4568.7|4571.8|4569|4570.1|4567.3|46
1607447160000|2020-12-08 17:06:00|4571.8|4569|4572.8|4570|4572.8|4570|4571.1|4568.3|162
1607447170000|2020-12-08 17:06:10|||||||||13
1607447180000|2020-12-08 17:06:20|4573.1|4570.3|4572.8|4570|4573.8|4571|4572.8|4570|34
1607447190000|2020-12-08 17:06:30|4572.5|4569.7|4572.8|4570|4572.8|4570|4572.5|4569.7|13
1607447200000|2020-12-08 17:06:40|||||||||15
1607447210000|2020-12-08 17:06:50|4572.5|4569.7|4571.8|4569|4572.5|4569.7|4571.5|4568.7|14
1607447220000|2020-12-08 17:07:00|4571.3|4568.5|4571.5|4568.7|4571.8|4569|4570.5|4567.7|52
1607447230000|2020-12-08 17:07:10|4571.8|4569|4571.8|4569|4572.1|4569.3|4571.5|4568.7|16
1607447240000|2020-12-08 17:07:20|4572.1|4569.3|4571.8|4569|4572.1|4569.3|4571.8|4569|14
1607447250000|2020-12-08 17:07:30|4572.1|4569.3|4571.8|4569|4572.5|4569.7|4571.8|4569|48
1607447260000|2020-12-08 17:07:40|||||||||4
1607447270000|2020-12-08 17:07:50|||||||||4
1607447280000|2020-12-08 17:08:00|4571.5|4568.7|4571.8|4569|4571.8|4569|4571.5|4568.7|30
1607447290000|2020-12-08 17:08:10|4571.5|4568.7|4571.8|4569|4571.8|4569|4571.5|4568.7|30
1607447300000|2020-12-08 17:08:20|4572.5|4569.7|4572.8|4570|4572.8|4570|4572.5|4569.7|26
1607447310000|2020-12-08 17:08:30|4572.5|4569.7|4572.5|4569.7|4572.8|4570|4571.8|4569|21
1607447320000|2020-12-08 17:08:40|4572.8|4570|4572.5|4569.7|4572.8|4570|4572.5|4569.7|3
1607447330000|2020-12-08 17:08:50|4572.8|4570|4572.8|4570|4572.8|4570|4572.5|4569.7|7
1607447340000|2020-12-08 17:09:00|4572.5|4569.7|4572.5|4569.7|4572.8|4570|4572.5|4569.7|15
1607447350000|2020-12-08 17:09:10|4571.8|4569|4570.8|4568|4572.5|4569.7|4570.8|4568|51
1607447360000|2020-12-08 17:09:20|4570.1|4567.3|4570.8|4568|4570.8|4568|4570.1|4567.3|4
1607447370000|2020-12-08 17:09:30|4571|4568.2|4571.8|4569|4571.8|4569|4571|4568.2|30
1607447380000|2020-12-08 17:09:40|4571.5|4568.7|4571.8|4569|4571.8|4569|4571.5|4568.7|3
1607447390000|2020-12-08 17:09:50|4571.5|4568.7|4571.5|4568.7|4571.8|4569|4571.5|4568.7|23
1607447400000|2020-12-08 17:10:00|4571.1|4568.3|4571.5|4568.7|4571.8|4569|4571.1|4568.3|53
1607447410000|2020-12-08 17:10:10|4571.3|4568.5|4571.5|4568.7|4571.5|4568.7|4570.5|4567.7|3
1607447420000|2020-12-08 17:10:20|4571.8|4569|4571.5|4568.7|4571.8|4569|4570.8|4568|30
1607447430000|2020-12-08 17:10:30|4571.8|4569|4571.8|4569|4571.8|4569|4571.8|4569|53
1607447440000|2020-12-08 17:10:40|||||||||2
1607447450000|2020-12-08 17:10:50|4571.5|4568.7|4571.5|4568.7|4571.5|4568.7|4571.5|4568.7|5
1607447460000|2020-12-08 17:11:00|4570.8|4568|4570.8|4568|4571.5|4568.7|4570.8|4568|40
1607447470000|2020-12-08 17:11:10|||||||||12
1607447480000|2020-12-08 17:11:20|4570.5|4567.7|4571.8|4569|4571.8|4569|4569.8|4567|49
1607447490000|2020-12-08 17:11:30|4571.5|4568.7|4571.5|4568.7|4571.5|4568.7|4570.8|4568|27
1607447500000|2020-12-08 17:11:40|4571.1|4568.3|4570.8|4568|4571.5|4568.7|4570.5|4567.7|46
1607447510000|2020-12-08 17:11:50|4571.1|4568.3|4570.8|4568|4571.5|4568.7|4570.8|4568|7
1607447520000|2020-12-08 17:12:00|4570.5|4567.7|4569.8|4567|4570.8|4568|4569.8|4567|33
1607447530000|2020-12-08 17:12:10|4569.5|4566.7|4569.8|4567|4570.5|4567.7|4569.5|4566.7|52
1607447540000|2020-12-08 17:12:20|4569.5|4566.7|4568.8|4566|4569.5|4566.7|4568.8|4566|52
1607447550000|2020-12-08 17:12:30|4569.1|4566.3|4569.5|4566.7|4569.5|4566.7|4569.1|4566.3|9
1607447560000|2020-12-08 17:12:40|4569.8|4567|4569.8|4567|4569.8|4567|4569.8|4567|23
1607447570000|2020-12-08 17:12:50|||||||||4
1607447580000|2020-12-08 17:13:00|||||||||3
1607447590000|2020-12-08 17:13:10|4569.5|4566.7|4569.5|4566.7|4569.5|4566.7|4569.5|4566.7|53
1607447600000|2020-12-08 17:13:20|4569.1|4566.3|4568.1|4565.3|4569.1|4566.3|4567.8|4565|48
1607447610000|2020-12-08 17:13:30|4568.8|4566|4569|4566.2|4569.5|4566.7|4568.8|4566|67
1607447620000|2020-12-08 17:13:40|4569.5|4566.7|4569|4566.2|4569.8|4567|4568.5|4565.7|32
1607447630000|2020-12-08 17:13:50|4568.8|4566|4568.8|4566|4569.8|4567|4568.8|4566|17
1607447640000|2020-12-08 17:14:00|4569.1|4566.3|4569.8|4567|4569.8|4567|4569.1|4566.3|9
1607447650000|2020-12-08 17:14:10|4569.5|4566.7|4569.5|4566.7|4569.5|4566.7|4568.8|4566|21
1607447660000|2020-12-08 17:14:20|4570.1|4567.3|4569.8|4567|4570.1|4567.3|4569.5|4566.7|37
1607447670000|2020-12-08 17:14:30|4570|4567.2|4569.5|4566.7|4570.1|4567.3|4569.1|4566.3|13
1607447680000|2020-12-08 17:14:40|||||||||5
1607447690000|2020-12-08 17:14:50|4569.8|4567|4569.8|4567|4570.1|4567.3|4569.8|4567|25
1607447700000|2020-12-08 17:15:00|4569.5|4566.7|4570.8|4568|4570.8|4568|4569.5|4566.7|179
1607447710000|2020-12-08 17:15:10|4571|4568.2|4570.8|4568|4571.1|4568.3|4570.8|4568|32
1607447720000|2020-12-08 17:15:20|4570.1|4567.3|4570.8|4568|4570.8|4568|4569.8|4567|57
1607447730000|2020-12-08 17:15:30|4570.5|4567.7|4570.8|4568|4570.8|4568|4570.5|4567.7|7
1607447740000|2020-12-08 17:15:40|4571.1|4568.3|4570.8|4568|4571.3|4568.5|4570.5|4567.7|65
1607447750000|2020-12-08 17:15:50|4571.1|4568.3|4572.5|4569.7|4572.5|4569.7|4571|4568.2|206
1607447760000|2020-12-08 17:16:00|4572.8|4570|4575.8|4573|4575.8|4573|4572.8|4570|232
1607447770000|2020-12-08 17:16:10|4576|4573.2|4581.1|4578.3|4582.2|4579.4|4576|4573.2|319
1607447780000|2020-12-08 17:16:20|4581.5|4578.7|4579.5|4576.7|4581.5|4578.7|4579.5|4576.7|123
1607447790000|2020-12-08 17:16:30|4579.1|4576.3|4577.8|4575|4579.5|4576.7|4577.8|4575|35
1607447800000|2020-12-08 17:16:40|4578.1|4575.3|4577.5|4574.7|4578.8|4576|4577.1|4574.3|51
1607447810000|2020-12-08 17:16:50|4577.8|4575|4577.8|4575|4577.8|4575|4577.5|4574.7|3
1607447820000|2020-12-08 17:17:00|4578.1|4575.3|4578.3|4575.5|4580|4577.2|4576.8|4574|165
1607447830000|2020-12-08 17:17:10|4578|4575.2|4580.8|4578|4580.8|4578|4577.8|4575|124
1607447840000|2020-12-08 17:17:20|4580.5|4577.7|4580.5|4577.7|4581.5|4578.7|4579.8|4577|115
1607447850000|2020-12-08 17:17:30|4580.1|4577.3|4577.8|4575|4580.1|4577.3|4577.1|4574.3|148
1607447860000|2020-12-08 17:17:40|4578.1|4575.3|4577.5|4574.7|4578.5|4575.7|4576.8|4574|34
1607447870000|2020-12-08 17:17:50|4577.1|4574.3|4576.8|4574|4577.8|4575|4575.5|4572.7|97
1607447880000|2020-12-08 17:18:00|4577.5|4574.7|4577.5|4574.7|4578.5|4575.7|4575.5|4572.7|110
1607447890000|2020-12-08 17:18:10|4577.8|4575|4577.8|4575|4577.8|4575|4576.8|4574|8
1607447900000|2020-12-08 17:18:20|4578.1|4575.3|4576.8|4574|4578.5|4575.7|4576.8|4574|45
1607447910000|2020-12-08 17:18:30|4577.1|4574.3|4575.5|4572.7|4577.8|4575|4575.1|4572.3|83
1607447920000|2020-12-08 17:18:40|4575.3|4572.5|4573.8|4571|4575.3|4572.5|4573.8|4571|58
1607447930000|2020-12-08 17:18:50|4573.5|4570.7|4573.8|4571|4573.8|4571|4573.5|4570.7|16
1607447940000|2020-12-08 17:19:00|4574.1|4571.3|4575.3|4572.5|4575.5|4572.7|4573.8|4571|202
1607447950000|2020-12-08 17:19:10|4575.5|4572.7|4574.8|4572|4576.8|4574|4574.8|4572|30
1607447960000|2020-12-08 17:19:20|4574.5|4571.7|4574.8|4572|4574.8|4572|4574.5|4571.7|20
1607447970000|2020-12-08 17:19:30|4573.8|4571|4575.5|4572.7|4575.8|4573|4573.8|4571|60
1607447980000|2020-12-08 17:19:40|4575.1|4572.3|4575.8|4573|4575.8|4573|4574.8|4572|15
1607447990000|2020-12-08 17:19:50|4576|4573.2|4576.5|4573.7|4576.5|4573.7|4575.8|4573|19
1607448000000|2020-12-08 17:20:00|4576.3|4573.5|4576.8|4574|4577.8|4575|4575.8|4573|41
1607448010000|2020-12-08 17:20:10|4576.5|4573.7|4576.8|4574|4577.5|4574.7|4576.5|4573.7|83
1607448020000|2020-12-08 17:20:20|4577|4574.2|4576.8|4574|4577.5|4574.7|4576.8|4574|10
1607448030000|2020-12-08 17:20:30|4577.1|4574.3|4577.8|4575|4577.8|4575|4577.1|4574.3|32
1607448040000|2020-12-08 17:20:40|4577.5|4574.7|4577.8|4575|4577.8|4575|4577.1|4574.3|58
1607448050000|2020-12-08 17:20:50|4578.1|4575.3|4578.5|4575.7|4578.8|4576|4577.8|4575|116
1607448060000|2020-12-08 17:21:00|4578.8|4576|4578.8|4576|4578.8|4576|4577.8|4575|173
1607448070000|2020-12-08 17:21:10|4579.8|4577|4579.8|4577|4580.1|4577.3|4579.8|4577|123
1607448080000|2020-12-08 17:21:20|||||||||9
1607448090000|2020-12-08 17:21:30|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4580.1|4577.3|12
1607448100000|2020-12-08 17:21:40|4580.8|4578|4580.8|4578|4581.8|4579|4580.8|4578|59
1607448110000|2020-12-08 17:21:50|4581|4578.2|4580.8|4578|4581.3|4578.5|4580.8|4578|10
1607448120000|2020-12-08 17:22:00|4581.8|4579|4581.5|4578.7|4581.8|4579|4581.5|4578.7|19
1607448130000|2020-12-08 17:22:10|4581.8|4579|4580.5|4577.7|4581.8|4579|4580.5|4577.7|34
1607448140000|2020-12-08 17:22:20|4579.8|4577|4580.8|4578|4580.8|4578|4579.8|4577|40
1607448150000|2020-12-08 17:22:30|4581.2|4578.4|4581.8|4579|4581.8|4579|4580.8|4578|13
1607448160000|2020-12-08 17:22:40|4581.5|4578.7|4581.5|4578.7|4581.8|4579|4580.8|4578|32
1607448170000|2020-12-08 17:22:50|4581|4578.2|4581.5|4578.7|4581.8|4579|4580.8|4578|23
1607448180000|2020-12-08 17:23:00|4581.8|4579|4584.8|4582|4584.8|4582|4581.5|4578.7|111
1607448190000|2020-12-08 17:23:10|4585.1|4582.3|4584.5|4581.7|4585.1|4582.3|4583.5|4580.7|106
1607448200000|2020-12-08 17:23:20|4584.1|4581.3|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|30
1607448210000|2020-12-08 17:23:30|4583.8|4581|4584.5|4581.7|4584.5|4581.7|4583.8|4581|31
1607448220000|2020-12-08 17:23:40|4584.1|4581.3|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|30
1607448230000|2020-12-08 17:23:50|4583.8|4581|4583.8|4581|4583.8|4581|4583.5|4580.7|36
1607448240000|2020-12-08 17:24:00|||||||||10
1607448250000|2020-12-08 17:24:10|||||||||6
1607448260000|2020-12-08 17:24:20|||||||||48
1607448270000|2020-12-08 17:24:30|4583.5|4580.7|4582.8|4580|4583.5|4580.7|4582.8|4580|23
1607448280000|2020-12-08 17:24:40|4582.5|4579.7|4583.8|4581|4583.8|4581|4582.5|4579.7|12
1607448290000|2020-12-08 17:24:50|4583.1|4580.3|4583.5|4580.7|4583.5|4580.7|4582.8|4580|42
1607448300000|2020-12-08 17:25:00|4583.1|4580.3|4583.8|4581|4583.8|4581|4582.5|4579.7|28
1607448310000|2020-12-08 17:25:10|4584|4581.2|4583.5|4580.7|4584|4581.2|4583.5|4580.7|24
1607448320000|2020-12-08 17:25:20|4583.8|4581|4583.8|4581|4583.8|4581|4583.8|4581|7
1607448330000|2020-12-08 17:25:30|||||||||11
1607448340000|2020-12-08 17:25:40|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.5|4580.7|3
1607448350000|2020-12-08 17:25:50|4583.5|4580.7|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|23
1607448360000|2020-12-08 17:26:00|4583.8|4581|4584.5|4581.7|4584.5|4581.7|4583.8|4581|17
1607448370000|2020-12-08 17:26:10|4584.8|4582|4586.8|4584|4587.8|4585|4584.8|4582|137
1607448380000|2020-12-08 17:26:20|4587|4584.2|4586.8|4584|4587.5|4584.7|4586.8|4584|65
1607448390000|2020-12-08 17:26:30|4586.5|4583.7|4586|4583.2|4586.5|4583.7|4585.8|4583|48
1607448400000|2020-12-08 17:26:40|4585.8|4583|4585.8|4583|4586|4583.2|4585.8|4583|10
1607448410000|2020-12-08 17:26:50|4585.1|4582.3|4584.5|4581.7|4585.5|4582.7|4583.8|4581|79
1607448420000|2020-12-08 17:27:00|4584.2|4581.4|4583.8|4581|4584.5|4581.7|4583.8|4581|40
1607448430000|2020-12-08 17:27:10|||||||||11
1607448440000|2020-12-08 17:27:20|4584.1|4581.3|4584.8|4582|4584.8|4582|4584.1|4581.3|40
1607448450000|2020-12-08 17:27:30|4584.2|4581.4|4582.8|4580|4584.2|4581.4|4582.8|4580|54
1607448460000|2020-12-08 17:27:40|4582.5|4579.7|4581.8|4579|4582.5|4579.7|4581.8|4579|77
1607448470000|2020-12-08 17:27:50|4581.5|4578.7|4581.8|4579|4582.8|4580|4580.8|4578|97
1607448480000|2020-12-08 17:28:00|4582.1|4579.3|4582.8|4580|4582.8|4580|4581.8|4579|98
1607448490000|2020-12-08 17:28:10|4581.8|4579|4580.8|4578|4582.5|4579.7|4580.8|4578|86
1607448500000|2020-12-08 17:28:20|4580.5|4577.7|4580.8|4578|4581.5|4578.7|4579.8|4577|104
1607448510000|2020-12-08 17:28:30|4581|4578.2|4581.5|4578.7|4581.8|4579|4581|4578.2|9
1607448520000|2020-12-08 17:28:40|4580.8|4578|4581.2|4578.4|4581.8|4579|4580.8|4578|32
1607448530000|2020-12-08 17:28:50|4581.8|4579|4580.8|4578|4581.8|4579|4580.8|4578|15
1607448540000|2020-12-08 17:29:00|4581.2|4578.4|4581.3|4578.5|4581.8|4579|4580.8|4578|18
1607448550000|2020-12-08 17:29:10|4580.8|4578|4579.8|4577|4581.3|4578.5|4579.8|4577|59
1607448560000|2020-12-08 17:29:20|4579.2|4576.4|4578.8|4576|4579.8|4577|4578.5|4575.7|143
1607448570000|2020-12-08 17:29:30|4578.5|4575.7|4578.5|4575.7|4579.5|4576.7|4577.8|4575|112
1607448580000|2020-12-08 17:29:40|4578.8|4576|4579.5|4576.7|4579.5|4576.7|4578.8|4576|18
1607448590000|2020-12-08 17:29:50|4579.8|4577|4580.8|4578|4580.8|4578|4579.8|4577|47
1607448600000|2020-12-08 17:30:00|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|4579.8|4577|62
1607448610000|2020-12-08 17:30:10|4580.8|4578|4580.5|4577.7|4580.8|4578|4579.8|4577|20
1607448620000|2020-12-08 17:30:20|4579.8|4577|4580.8|4578|4580.8|4578|4579.8|4577|63
1607448630000|2020-12-08 17:30:30|4581.2|4578.4|4580.3|4577.5|4581.2|4578.4|4579.8|4577|32
1607448640000|2020-12-08 17:30:40|4580.5|4577.7|4581.5|4578.7|4581.5|4578.7|4580.5|4577.7|24
1607448650000|2020-12-08 17:30:50|4581.8|4579|4580.8|4578|4581.8|4579|4580.8|4578|10
1607448660000|2020-12-08 17:31:00|4580.5|4577.7|4580.8|4578|4580.8|4578|4579.8|4577|18
1607448670000|2020-12-08 17:31:10|4579.8|4577|4580.3|4577.5|4580.8|4578|4579.8|4577|58
1607448680000|2020-12-08 17:31:20|4580.8|4578|4580.8|4578|4581.5|4578.7|4580.5|4577.7|38
1607448690000|2020-12-08 17:31:30|4581.2|4578.4|4581.2|4578.4|4581.5|4578.7|4580.8|4578|27
1607448700000|2020-12-08 17:31:40|4581.5|4578.7|4580.8|4578|4582.2|4579.4|4580.8|4578|27
1607448710000|2020-12-08 17:31:50|4581|4578.2|4580.5|4577.7|4581.2|4578.4|4580.5|4577.7|11
1607448720000|2020-12-08 17:32:00|4580.8|4578|4581.5|4578.7|4581.8|4579|4580.5|4577.7|26
1607448730000|2020-12-08 17:32:10|4581.3|4578.5|4581.8|4579|4581.8|4579|4581.3|4578.5|18
1607448740000|2020-12-08 17:32:20|4582|4579.2|4582.5|4579.7|4582.5|4579.7|4581.8|4579|11
1607448750000|2020-12-08 17:32:30|4582.2|4579.4|4581.8|4579|4582.5|4579.7|4581.5|4578.7|44
1607448760000|2020-12-08 17:32:40|4581.5|4578.7|4580.8|4578|4581.8|4579|4580.8|4578|30
1607448770000|2020-12-08 17:32:50|||||||||2
1607448780000|2020-12-08 17:33:00|4581.2|4578.4|4581.8|4579|4581.8|4579|4581.2|4578.4|27
1607448790000|2020-12-08 17:33:10|4582.2|4579.4|4581.8|4579|4582.8|4580|4581.8|4579|40
1607448800000|2020-12-08 17:33:20|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|19
1607448810000|2020-12-08 17:33:30|4582.8|4580|4583.5|4580.7|4583.8|4581|4582.5|4579.7|85
1607448820000|2020-12-08 17:33:40|4582.8|4580|4582.5|4579.7|4582.8|4580|4581.8|4579|27
1607448830000|2020-12-08 17:33:50|4582.2|4579.4|4581.8|4579|4582.5|4579.7|4581.8|4579|13
1607448840000|2020-12-08 17:34:00|4581.5|4578.7|4580.8|4578|4581.5|4578.7|4580.8|4578|16
1607448850000|2020-12-08 17:34:10|4581|4578.2|4581.5|4578.7|4581.5|4578.7|4580.8|4578|42
1607448860000|2020-12-08 17:34:20|4581.2|4578.4|4580.8|4578|4581.5|4578.7|4580.8|4578|54
1607448870000|2020-12-08 17:34:30|4581.5|4578.7|4580.8|4578|4581.5|4578.7|4580.8|4578|100
1607448880000|2020-12-08 17:34:40|||||||||7
1607448890000|2020-12-08 17:34:50|||||||||3
1607448900000|2020-12-08 17:35:00|4581.5|4578.7|4582.8|4580|4583.5|4580.7|4581.5|4578.7|47
1607448910000|2020-12-08 17:35:10|4582.2|4579.4|4580.8|4578|4582.2|4579.4|4580.8|4578|36
1607448920000|2020-12-08 17:35:20|4580.5|4577.7|4581.5|4578.7|4581.5|4578.7|4580.5|4577.7|14
1607448930000|2020-12-08 17:35:30|4581.3|4578.5|4581.5|4578.7|4581.5|4578.7|4581|4578.2|6
1607448940000|2020-12-08 17:35:40|4581.3|4578.5|4580.5|4577.7|4581.5|4578.7|4580.5|4577.7|13
1607448950000|2020-12-08 17:35:50|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.8|4577|17
1607448960000|2020-12-08 17:36:00|4580.2|4577.4|4579.8|4577|4580.5|4577.7|4579.8|4577|13
1607448970000|2020-12-08 17:36:10|4579.2|4576.4|4579.8|4577|4579.8|4577|4579.2|4576.4|11
1607448980000|2020-12-08 17:36:20|4579.5|4576.7|4579.5|4576.7|4579.8|4577|4579.5|4576.7|29
1607448990000|2020-12-08 17:36:30|4579|4576.2|4579.5|4576.7|4579.8|4577|4578.8|4576|12
1607449000000|2020-12-08 17:36:40|4579.3|4576.5|4577.8|4575|4579.3|4576.5|4577.8|4575|38
1607449010000|2020-12-08 17:36:50|||||||||18
1607449020000|2020-12-08 17:37:00|4577.7|4574.9|4576.8|4574|4577.7|4574.9|4576.8|4574|58
1607449030000|2020-12-08 17:37:10|4577.5|4574.7|4577.8|4575|4577.8|4575|4576.8|4574|22
1607449040000|2020-12-08 17:37:20|||||||||9
1607449050000|2020-12-08 17:37:30|||||||||9
1607449060000|2020-12-08 17:37:40|4578.2|4575.4|4577.8|4575|4578.3|4575.5|4577.8|4575|33
1607449070000|2020-12-08 17:37:50|4578.5|4575.7|4578.8|4576|4578.8|4576|4578.5|4575.7|8
1607449080000|2020-12-08 17:38:00|4579.5|4576.7|4578.8|4576|4579.5|4576.7|4578.8|4576|39
1607449090000|2020-12-08 17:38:10|4579.3|4576.5|4579.5|4576.7|4579.5|4576.7|4578.8|4576|13
1607449100000|2020-12-08 17:38:20|4579.8|4577|4580|4577.2|4580|4577.2|4579.8|4577|34
1607449110000|2020-12-08 17:38:30|4579.8|4577|4579.8|4577|4580|4577.2|4579.8|4577|9
1607449120000|2020-12-08 17:38:40|4579.5|4576.7|4578.8|4576|4579.5|4576.7|4578.2|4575.4|49
1607449130000|2020-12-08 17:38:50|4578.5|4575.7|4578.5|4575.7|4578.8|4576|4578.5|4575.7|9
1607449140000|2020-12-08 17:39:00|4578.2|4575.4|4578.5|4575.7|4578.8|4576|4577.5|4574.7|34
1607449150000|2020-12-08 17:39:10|4578.8|4576|4578.5|4575.7|4578.8|4576|4578.5|4575.7|11
1607449160000|2020-12-08 17:39:20|4578.2|4575.4|4576.8|4574|4578.8|4576|4576.5|4573.7|70
1607449170000|2020-12-08 17:39:30|4576.5|4573.7|4578.2|4575.4|4578.2|4575.4|4576.5|4573.7|44
1607449180000|2020-12-08 17:39:40|4578.8|4576|4576.8|4574|4578.8|4576|4576.8|4574|29
1607449190000|2020-12-08 17:39:50|4576.5|4573.7|4576.8|4574|4576.8|4574|4576.5|4573.7|6
1607449200000|2020-12-08 17:40:00|4577|4574.2|4577.8|4575|4578.8|4576|4577|4574.2|41
1607449210000|2020-12-08 17:40:10|4578.5|4575.7|4578.5|4575.7|4578.8|4576|4577.8|4575|17
1607449220000|2020-12-08 17:40:20|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4
1607449230000|2020-12-08 17:40:30|4577.8|4575|4577.8|4575|4577.8|4575|4577.8|4575|7
1607449240000|2020-12-08 17:40:40|4578.5|4575.7|4578.5|4575.7|4578.8|4576|4578.3|4575.5|43
1607449250000|2020-12-08 17:40:50|4578.8|4576|4577.8|4575|4578.8|4576|4577.8|4575|14
1607449260000|2020-12-08 17:41:00|4578.3|4575.5|4578.8|4576|4578.8|4576|4578.3|4575.5|23
1607449270000|2020-12-08 17:41:10|4579|4576.2|4579.5|4576.7|4579.5|4576.7|4578.8|4576|59
1607449280000|2020-12-08 17:41:20|4579.2|4576.4|4579.8|4577|4579.8|4577|4578.8|4576|17
1607449290000|2020-12-08 17:41:30|4580.2|4577.4|4579.8|4577|4580.2|4577.4|4579.8|4577|17
1607449300000|2020-12-08 17:41:40|||||||||6
1607449310000|2020-12-08 17:41:50|4580.2|4577.4|4581.5|4578.7|4581.8|4579|4580.2|4577.4|40
1607449320000|2020-12-08 17:42:00|4581.2|4578.4|4580.8|4578|4581.5|4578.7|4579.8|4577|45
1607449330000|2020-12-08 17:42:10|4581|4578.2|4580.8|4578|4581|4578.2|4580.8|4578|6
1607449340000|2020-12-08 17:42:20|4579.8|4577|4579.8|4577|4579.8|4577|4579.8|4577|17
1607449350000|2020-12-08 17:42:30|4579.5|4576.7|4579.5|4576.7|4579.8|4577|4579.5|4576.7|3
1607449360000|2020-12-08 17:42:40|4579.8|4577|4579.8|4577|4579.8|4577|4579.8|4577|2
1607449370000|2020-12-08 17:42:50|||||||||4
1607449380000|2020-12-08 17:43:00|4580.5|4577.7|4579.8|4577|4580.8|4578|4579.8|4577|49
1607449390000|2020-12-08 17:43:10|4580.5|4577.7|4580.8|4578|4580.8|4578|4580.5|4577.7|9
1607449400000|2020-12-08 17:43:20|4580.5|4577.7|4579.5|4576.7|4580.5|4577.7|4579.5|4576.7|17
1607449410000|2020-12-08 17:43:30|4579.8|4577|4579.5|4576.7|4579.8|4577|4579.5|4576.7|3
1607449420000|2020-12-08 17:43:40|4578.8|4576|4578.8|4576|4578.8|4576|4578.8|4576|16
1607449430000|2020-12-08 17:43:50|||||||||3
1607449440000|2020-12-08 17:44:00|4579.2|4576.4|4578.8|4576|4579.8|4577|4578.8|4576|29
1607449450000|2020-12-08 17:44:10|4579.2|4576.4|4579.5|4576.7|4579.5|4576.7|4578.8|4576|23
1607449460000|2020-12-08 17:44:20|||||||||7
1607449470000|2020-12-08 17:44:30|||||||||12
1607449480000|2020-12-08 17:44:40|4579.8|4577|4579.8|4577|4579.8|4577|4579.5|4576.7|1
1607449490000|2020-12-08 17:44:50|||||||||23
1607449500000|2020-12-08 17:45:00|4580.5|4577.7|4581.3|4578.5|4581.5|4578.7|4580.3|4577.5|77
1607449510000|2020-12-08 17:45:10|4581.8|4579|4580.8|4578|4581.8|4579|4580.2|4577.4|36
1607449520000|2020-12-08 17:45:20|4581.5|4578.7|4580.8|4578|4581.5|4578.7|4580.8|4578|45
1607449530000|2020-12-08 17:45:30|4581.2|4578.4|4582.8|4580|4582.8|4580|4581.2|4578.4|28
1607449540000|2020-12-08 17:45:40|||||||||56
1607449550000|2020-12-08 17:45:50|4583|4580.2|4583.5|4580.7|4583.8|4581|4582.8|4580|29
1607449560000|2020-12-08 17:46:00|4583.8|4581|4583.8|4581|4583.8|4581|4582.8|4580|53
1607449570000|2020-12-08 17:46:10|4583.5|4580.7|4584.8|4582|4584.8|4582|4583.5|4580.7|86
1607449580000|2020-12-08 17:46:20|4585.2|4582.4|4584.5|4581.7|4585.2|4582.4|4583.8|4581|59
1607449590000|2020-12-08 17:46:30|4584.8|4582|4583.8|4581|4584.8|4582|4583.8|4581|9
1607449600000|2020-12-08 17:46:40|4583.5|4580.7|4582.8|4580|4583.5|4580.7|4582.8|4580|33
1607449610000|2020-12-08 17:46:50|4583.2|4580.4|4582.8|4580|4583.5|4580.7|4582.8|4580|8
1607449620000|2020-12-08 17:47:00|4583.2|4580.4|4583.8|4581|4583.8|4581|4583.2|4580.4|28
1607449630000|2020-12-08 17:47:10|||||||||21
1607449640000|2020-12-08 17:47:20|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|3
1607449650000|2020-12-08 17:47:30|4583.8|4581|4583.8|4581|4584.5|4581.7|4583.8|4581|48
1607449660000|2020-12-08 17:47:40|4584.2|4581.4|4584.5|4581.7|4584.5|4581.7|4583.8|4581|25
1607449670000|2020-12-08 17:47:50|4584.8|4582|4584.5|4581.7|4584.8|4582|4583.8|4581|25
1607449680000|2020-12-08 17:48:00|4584.8|4582|4584.8|4582|4584.8|4582|4583.8|4581|28
1607449690000|2020-12-08 17:48:10|4585|4582.2|4584.8|4582|4586.8|4584|4584.8|4582|109
1607449700000|2020-12-08 17:48:20|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4584.5|4581.7|9
1607449710000|2020-12-08 17:48:30|4584.8|4582|4584.5|4581.7|4584.8|4582|4584.2|4581.4|14
1607449720000|2020-12-08 17:48:40|4584.8|4582|4583.8|4581|4584.8|4582|4583.5|4580.7|31
1607449730000|2020-12-08 17:48:50|||||||||37
1607449740000|2020-12-08 17:49:00|4584.2|4581.4|4582.8|4580|4584.5|4581.7|4582.8|4580|75
1607449750000|2020-12-08 17:49:10|4583.2|4580.4|4584.5|4581.7|4584.5|4581.7|4582.8|4580|423
1607449760000|2020-12-08 17:49:20|4584.8|4582|4583.5|4580.7|4584.8|4582|4583.5|4580.7|30
1607449770000|2020-12-08 17:49:30|4583.2|4580.4|4583.5|4580.7|4583.5|4580.7|4583|4580.2|13
1607449780000|2020-12-08 17:49:40|4583.8|4581|4583.8|4581|4583.8|4581|4583.5|4580.7|4
1607449790000|2020-12-08 17:49:50|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.5|4580.7|184
1607449800000|2020-12-08 17:50:00|||||||||16
1607449810000|2020-12-08 17:50:10|||||||||27
1607449820000|2020-12-08 17:50:20|||||||||13
1607449830000|2020-12-08 17:50:30|||||||||159
1607449840000|2020-12-08 17:50:40|4584.2|4581.4|4583.8|4581|4584.8|4582|4583.8|4581|22
1607449850000|2020-12-08 17:50:50|4583.2|4580.4|4583.8|4581|4583.8|4581|4583.2|4580.4|47
1607449860000|2020-12-08 17:51:00|4584.2|4581.4|4584.5|4581.7|4584.8|4582|4584.2|4581.4|30
1607449870000|2020-12-08 17:51:10|4584.2|4581.4|4584.2|4581.4|4584.5|4581.7|4584.2|4581.4|5
1607449880000|2020-12-08 17:51:20|4584.5|4581.7|4584.5|4581.7|4585.8|4583|4584.5|4581.7|82
1607449890000|2020-12-08 17:51:30|4584.8|4582|4584.8|4582|4585.5|4582.7|4584.8|4582|11
1607449900000|2020-12-08 17:51:40|4585|4582.2|4585.2|4582.4|4585.8|4583|4584.8|4582|16
1607449910000|2020-12-08 17:51:50|4585.8|4583|4587.8|4585|4588.2|4585.4|4585.5|4582.7|215
1607449920000|2020-12-08 17:52:00|4587.5|4584.7|4587.2|4584.4|4587.5|4584.7|4586.2|4583.4|117
1607449930000|2020-12-08 17:52:10|4587.5|4584.7|4586.8|4584|4587.8|4585|4586.5|4583.7|51
1607449940000|2020-12-08 17:52:20|4586.2|4583.4|4586.8|4584|4587.5|4584.7|4586.2|4583.4|55
1607449950000|2020-12-08 17:52:30|4587|4584.2|4585.8|4583|4587.5|4584.7|4585.8|4583|72
1607449960000|2020-12-08 17:52:40|4586|4583.2|4585.8|4583|4586.2|4583.4|4585.8|4583|23
1607449970000|2020-12-08 17:52:50|4586|4583.2|4585.2|4582.4|4586.2|4583.4|4585.2|4582.4|34
1607449980000|2020-12-08 17:53:00|4585.5|4582.7|4586|4583.2|4586.2|4583.4|4584.8|4582|69
1607449990000|2020-12-08 17:53:10|4585.8|4583|4586.2|4583.4|4586.5|4583.7|4585.5|4582.7|26
1607450000000|2020-12-08 17:53:20|4585.8|4583|4585.8|4583|4585.8|4583|4585.8|4583|17
1607450010000|2020-12-08 17:53:30|4586.2|4583.4|4585.8|4583|4586.2|4583.4|4585.8|4583|22
1607450020000|2020-12-08 17:53:40|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4584.8|4582|19
1607450030000|2020-12-08 17:53:50|4585.2|4582.4|4584.8|4582|4585.2|4582.4|4584.8|4582|8
1607450040000|2020-12-08 17:54:00|4584.5|4581.7|4584.5|4581.7|4585.2|4582.4|4583.8|4581|641
1607450050000|2020-12-08 17:54:10|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.5|4580.7|12
1607450060000|2020-12-08 17:54:20|4584|4581.2|4583.8|4581|4584|4581.2|4582.8|4580|20
1607450070000|2020-12-08 17:54:30|4583.5|4580.7|4585.2|4582.4|4585.2|4582.4|4583.5|4580.7|1964
1607450080000|2020-12-08 17:54:40|4584.8|4582|4584.2|4581.4|4584.8|4582|4584.2|4581.4|29
1607450090000|2020-12-08 17:54:50|4584.3|4581.5|4585.2|4582.4|4585.2|4582.4|4584.3|4581.5|7
1607450100000|2020-12-08 17:55:00|4585.8|4583|4586.2|4583.4|4586.2|4583.4|4584.2|4581.4|56
1607450110000|2020-12-08 17:55:10|4585.8|4583|4585.2|4582.4|4585.8|4583|4585.2|4582.4|24
1607450120000|2020-12-08 17:55:20|4585.7|4582.9|4586.2|4583.4|4586.2|4583.4|4585.7|4582.9|13
1607450130000|2020-12-08 17:55:30|4585.8|4583|4586.2|4583.4|4586.5|4583.7|4585.2|4582.4|19
1607450140000|2020-12-08 17:55:40|||||||||13
1607450150000|2020-12-08 17:55:50|||||||||3
1607450160000|2020-12-08 17:56:00|||||||||9
1607450170000|2020-12-08 17:56:10|||||||||5
1607450180000|2020-12-08 17:56:20|4585.2|4582.4|4584.8|4582|4585.2|4582.4|4584.2|4581.4|70
1607450190000|2020-12-08 17:56:30|4585.2|4582.4|4584.2|4581.4|4585.2|4582.4|4584.2|4581.4|16
1607450200000|2020-12-08 17:56:40|4584.7|4581.9|4584.2|4581.4|4584.7|4581.9|4584.2|4581.4|11
1607450210000|2020-12-08 17:56:50|4584|4581.2|4583.2|4580.4|4584|4581.2|4583.2|4580.4|63
1607450220000|2020-12-08 17:57:00|4583.5|4580.7|4584.2|4581.4|4584.2|4581.4|4583.2|4580.4|50
1607450230000|2020-12-08 17:57:10|4583.8|4581|4583.2|4580.4|4584.2|4581.4|4583.2|4580.4|16
1607450240000|2020-12-08 17:57:20|4582.8|4580|4582.2|4579.4|4583.2|4580.4|4582.2|4579.4|33
1607450250000|2020-12-08 17:57:30|||||||||5
1607450260000|2020-12-08 17:57:40|4581.8|4579|4581.2|4578.4|4581.8|4579|4581.2|4578.4|32
1607450270000|2020-12-08 17:57:50|4581.3|4578.5|4581.8|4579|4582.5|4579.7|4581.2|4578.4|96
1607450280000|2020-12-08 17:58:00|4582.2|4579.4|4582.2|4579.4|4582.5|4579.7|4582.2|4579.4|15
1607450290000|2020-12-08 17:58:10|4581.8|4579|4581.2|4578.4|4582.2|4579.4|4581.2|4578.4|74
1607450300000|2020-12-08 17:58:20|4581.3|4578.5|4581.8|4579|4581.8|4579|4581.2|4578.4|31
1607450310000|2020-12-08 17:58:30|4581.5|4578.7|4582.8|4580|4582.8|4580|4581.2|4578.4|23
1607450320000|2020-12-08 17:58:40|4582.5|4579.7|4581.8|4579|4582.5|4579.7|4581.8|4579|290
1607450330000|2020-12-08 17:58:50|4582.2|4579.4|4582.2|4579.4|4582.2|4579.4|4581.3|4578.5|17
1607450340000|2020-12-08 17:59:00|4581.5|4578.7|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|37
1607450350000|2020-12-08 17:59:10|4582.2|4579.4|4581.8|4579|4582.3|4579.5|4581.5|4578.7|23
1607450360000|2020-12-08 17:59:20|4582.2|4579.4|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|37
1607450370000|2020-12-08 17:59:30|4582.3|4579.5|4582.2|4579.4|4582.5|4579.7|4581.8|4579|85
1607450380000|2020-12-08 17:59:40|||||||||6
1607450390000|2020-12-08 17:59:50|||||||||4
1607450400000|2020-12-08 18:00:00|4582.3|4579.5|4583.8|4581|4584.8|4582|4582.3|4579.5|248
1607450410000|2020-12-08 18:00:10|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|4583.2|4580.4|212
1607450420000|2020-12-08 18:00:20|4582.8|4580|4584.2|4581.4|4584.5|4581.7|4582.8|4580|55
1607450430000|2020-12-08 18:00:30|4583.8|4581|4584.2|4581.4|4584.2|4581.4|4583.8|4581|7
1607450440000|2020-12-08 18:00:40|4584.3|4581.5|4585.2|4582.4|4585.2|4582.4|4584.3|4581.5|19
1607450450000|2020-12-08 18:00:50|4584.8|4582|4585.2|4582.4|4585.2|4582.4|4584.8|4582|10
1607450460000|2020-12-08 18:01:00|4585.5|4582.7|4586.2|4583.4|4586.2|4583.4|4585.5|4582.7|17
1607450470000|2020-12-08 18:01:10|4585.8|4583|4586.2|4583.4|4586.2|4583.4|4585.5|4582.7|32
1607450480000|2020-12-08 18:01:20|4585.8|4583|4585.2|4582.4|4585.8|4583|4585.2|4582.4|13
1607450490000|2020-12-08 18:01:30|4585.5|4582.7|4584.8|4582|4585.5|4582.7|4584.8|4582|42
1607450500000|2020-12-08 18:01:40|4584.5|4581.7|4583.8|4581|4584.8|4582|4583.8|4581|34
1607450510000|2020-12-08 18:01:50|4583.5|4580.7|4583.5|4580.7|4584.2|4581.4|4583.5|4580.7|3
1607450520000|2020-12-08 18:02:00|4583.8|4581|4583.2|4580.4|4584.2|4581.4|4583.2|4580.4|85
1607450530000|2020-12-08 18:02:10|4583.3|4580.5|4581.8|4579|4583.8|4581|4581.8|4579|79
1607450540000|2020-12-08 18:02:20|4582.2|4579.4|4582.3|4579.5|4582.5|4579.7|4582.2|4579.4|43
1607450550000|2020-12-08 18:02:30|4582.2|4579.4|4582.2|4579.4|4582.8|4580|4582.2|4579.4|239
1607450560000|2020-12-08 18:02:40|4581.8|4579|4580.5|4577.7|4582.2|4579.4|4580.5|4577.7|57
1607450570000|2020-12-08 18:02:50|4580.2|4577.4|4579.2|4576.4|4580.2|4577.4|4579.2|4576.4|63
1607450580000|2020-12-08 18:03:00|4578.7|4575.9|4579.8|4577|4579.8|4577|4578.7|4575.9|29
1607450590000|2020-12-08 18:03:10|4579.7|4576.9|4580.2|4577.4|4580.2|4577.4|4579.7|4576.9|9
1607450600000|2020-12-08 18:03:20|4580.7|4577.9|4580.2|4577.4|4580.7|4577.9|4580.2|4577.4|42
1607450610000|2020-12-08 18:03:30|4580.3|4577.5|4580.2|4577.4|4580.3|4577.5|4580.2|4577.4|35
1607450620000|2020-12-08 18:03:40|||||||||9
1607450630000|2020-12-08 18:03:50|||||||||11
1607450640000|2020-12-08 18:04:00|||||||||20
1607450650000|2020-12-08 18:04:10|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|20
1607450660000|2020-12-08 18:04:20|||||||||58
1607450670000|2020-12-08 18:04:30|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4579.8|4577|63
1607450680000|2020-12-08 18:04:40|4579.8|4577|4579.8|4577|4579.8|4577|4579.5|4576.7|16
1607450690000|2020-12-08 18:04:50|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4579.2|4576.4|24
1607450700000|2020-12-08 18:05:00|4580|4577.2|4580.2|4577.4|4581.2|4578.4|4579.2|4576.4|69
1607450710000|2020-12-08 18:05:10|4579.8|4577|4579.2|4576.4|4579.8|4577|4579.2|4576.4|18
1607450720000|2020-12-08 18:05:20|4579.8|4577|4580.2|4577.4|4580.2|4577.4|4579.7|4576.9|37
1607450730000|2020-12-08 18:05:30|||||||||6
1607450740000|2020-12-08 18:05:40|4580.5|4577.7|4580.8|4578|4580.8|4578|4580.5|4577.7|12
1607450750000|2020-12-08 18:05:50|4580.3|4577.5|4580.2|4577.4|4580.8|4578|4580.2|4577.4|19
1607450760000|2020-12-08 18:06:00|4580.3|4577.5|4581.3|4578.5|4581.5|4578.7|4580.2|4577.4|77
1607450770000|2020-12-08 18:06:10|4581.5|4578.7|4581.2|4578.4|4581.5|4578.7|4580.8|4578|12
1607450780000|2020-12-08 18:06:20|4581.5|4578.7|4581.3|4578.5|4581.8|4579|4581.2|4578.4|17
1607450790000|2020-12-08 18:06:30|4581.8|4579|4581.2|4578.4|4582.2|4579.4|4581.2|4578.4|11
1607450800000|2020-12-08 18:06:40|4580.2|4577.4|4581.2|4578.4|4581.2|4578.4|4580.2|4577.4|49
1607450810000|2020-12-08 18:06:50|4580.8|4578|4580.2|4577.4|4581.2|4578.4|4580.2|4577.4|36
1607450820000|2020-12-08 18:07:00|4579.8|4577|4580.8|4578|4580.8|4578|4579.8|4577|12
1607450830000|2020-12-08 18:07:10|4580.2|4577.4|4580.2|4577.4|4580.7|4577.9|4580.2|4577.4|66
1607450840000|2020-12-08 18:07:20|4580.5|4577.7|4579.2|4576.4|4580.5|4577.7|4579.2|4576.4|32
1607450850000|2020-12-08 18:07:30|4579.5|4576.7|4580.2|4577.4|4581.2|4578.4|4579.5|4576.7|33
1607450860000|2020-12-08 18:07:40|||||||||14
1607450870000|2020-12-08 18:07:50|||||||||3
1607450880000|2020-12-08 18:08:00|4580.3|4577.5|4580.7|4577.9|4581.2|4578.4|4580.3|4577.5|56
1607450890000|2020-12-08 18:08:10|4580.2|4577.4|4580.2|4577.4|4581.2|4578.4|4580.2|4577.4|15
1607450900000|2020-12-08 18:08:20|4580.7|4577.9|4579.2|4576.4|4580.7|4577.9|4579.2|4576.4|28
1607450910000|2020-12-08 18:08:30|4578.8|4576|4578.2|4575.4|4578.8|4576|4578.2|4575.4|34
1607450920000|2020-12-08 18:08:40|4578.3|4575.5|4578.2|4575.4|4579.2|4576.4|4578.2|4575.4|18
1607450930000|2020-12-08 18:08:50|4578.7|4575.9|4580.2|4577.4|4580.2|4577.4|4578.7|4575.9|102
1607450940000|2020-12-08 18:09:00|4579.2|4576.4|4579.2|4576.4|4579.7|4576.9|4579.2|4576.4|28
1607450950000|2020-12-08 18:09:10|4579.3|4576.5|4579.2|4576.4|4579.7|4576.9|4579.2|4576.4|10
1607450960000|2020-12-08 18:09:20|4579.5|4576.7|4579.2|4576.4|4579.7|4576.9|4579.2|4576.4|30
1607450970000|2020-12-08 18:09:30|4578.8|4576|4579.2|4576.4|4579.2|4576.4|4578.7|4575.9|11
1607450980000|2020-12-08 18:09:40|4578.8|4576|4578.2|4575.4|4579.2|4576.4|4577.8|4575|209
1607450990000|2020-12-08 18:09:50|4577.8|4575|4577.8|4575|4578.2|4575.4|4577.2|4574.4|53
1607451000000|2020-12-08 18:10:00|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|4577.2|4574.4|42
1607451010000|2020-12-08 18:10:10|4578.7|4575.9|4578.8|4576|4578.8|4576|4578.2|4575.4|36
1607451020000|2020-12-08 18:10:20|4579.2|4576.4|4580.2|4577.4|4580.2|4577.4|4579.2|4576.4|45
1607451030000|2020-12-08 18:10:30|4579.8|4577|4579.2|4576.4|4580.2|4577.4|4579.2|4576.4|43
1607451040000|2020-12-08 18:10:40|4579.5|4576.7|4580.2|4577.4|4580.2|4577.4|4579.2|4576.4|26
1607451050000|2020-12-08 18:10:50|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|31
1607451060000|2020-12-08 18:11:00|||||||||4
1607451070000|2020-12-08 18:11:10|||||||||8
1607451080000|2020-12-08 18:11:20|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|4577.8|4575|60
1607451090000|2020-12-08 18:11:30|4578.8|4576|4579.2|4576.4|4579.2|4576.4|4578.7|4575.9|169
1607451100000|2020-12-08 18:11:40|4579.8|4577|4580.2|4577.4|4580.7|4577.9|4579.8|4577|60
1607451110000|2020-12-08 18:11:50|4581.2|4578.4|4580.2|4577.4|4581.2|4578.4|4580.2|4577.4|15
1607451120000|2020-12-08 18:12:00|4580.7|4577.9|4578.2|4575.4|4580.7|4577.9|4578.2|4575.4|32
1607451130000|2020-12-08 18:12:10|4578.3|4575.5|4579.7|4576.9|4579.8|4577|4578.3|4575.5|27
1607451140000|2020-12-08 18:12:20|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4579.2|4576.4|14
1607451150000|2020-12-08 18:12:30|4580.3|4577.5|4580.2|4577.4|4580.3|4577.5|4580.2|4577.4|4
1607451160000|2020-12-08 18:12:40|4580.8|4578|4578.8|4576|4580.8|4578|4578.2|4575.4|54
1607451170000|2020-12-08 18:12:50|4579.2|4576.4|4580.2|4577.4|4581.8|4579|4579.2|4576.4|82
1607451180000|2020-12-08 18:13:00|4580.8|4578|4581.2|4578.4|4581.7|4578.9|4580.3|4577.5|39
1607451190000|2020-12-08 18:13:10|4581.5|4578.7|4581.7|4578.9|4582.2|4579.4|4581.2|4578.4|32
1607451200000|2020-12-08 18:13:20|4582.2|4579.4|4582.8|4580|4582.8|4580|4581.8|4579|14
1607451210000|2020-12-08 18:13:30|4583.2|4580.4|4582.3|4579.5|4583.2|4580.4|4582.3|4579.5|35
1607451220000|2020-12-08 18:13:40|4582.5|4579.7|4582.2|4579.4|4582.5|4579.7|4582.2|4579.4|8
1607451230000|2020-12-08 18:13:50|||||||||1
1607451240000|2020-12-08 18:14:00|4581.2|4578.4|4581.2|4578.4|4581.5|4578.7|4581.2|4578.4|47
1607451250000|2020-12-08 18:14:10|4581.5|4578.7|4581.8|4579|4581.8|4579|4581.2|4578.4|23
1607451260000|2020-12-08 18:14:20|4581.7|4578.9|4581.2|4578.4|4581.7|4578.9|4580.8|4578|12
1607451270000|2020-12-08 18:14:30|4580.8|4578|4580.2|4577.4|4581.2|4578.4|4580.2|4577.4|38
1607451280000|2020-12-08 18:14:40|4579.7|4576.9|4579.8|4577|4580.2|4577.4|4578.8|4576|141
1607451290000|2020-12-08 18:14:50|4580.2|4577.4|4579.8|4577|4580.2|4577.4|4579.8|4577|16
1607451300000|2020-12-08 18:15:00|4579.5|4576.7|4579.2|4576.4|4579.8|4577|4579.2|4576.4|42
1607451310000|2020-12-08 18:15:10|4579.3|4576.5|4580.2|4577.4|4580.2|4577.4|4579.3|4576.5|62
1607451320000|2020-12-08 18:15:20|||||||||5
1607451330000|2020-12-08 18:15:30|4579.5|4576.7|4580.2|4577.4|4580.2|4577.4|4579.5|4576.7|13
1607451340000|2020-12-08 18:15:40|4580.5|4577.7|4581.2|4578.4|4581.2|4578.4|4580.2|4577.4|39
1607451350000|2020-12-08 18:15:50|4580.8|4578|4580.2|4577.4|4580.8|4578|4580.2|4577.4|21
1607451360000|2020-12-08 18:16:00|4580.3|4577.5|4581.2|4578.4|4581.2|4578.4|4580.2|4577.4|55
1607451370000|2020-12-08 18:16:10|||||||||8
1607451380000|2020-12-08 18:16:20|||||||||11
1607451390000|2020-12-08 18:16:30|4580.8|4578|4582.2|4579.4|4582.5|4579.7|4580.8|4578|49
1607451400000|2020-12-08 18:16:40|4582.3|4579.5|4582.8|4580|4583.2|4580.4|4582.2|4579.4|64
1607451410000|2020-12-08 18:16:50|4583.2|4580.4|4583.8|4581|4584.2|4581.4|4583.2|4580.4|53
1607451420000|2020-12-08 18:17:00|4584.2|4581.4|4585.8|4583|4585.8|4583|4584.2|4581.4|173
1607451430000|2020-12-08 18:17:10|4585.5|4582.7|4585.2|4582.4|4585.8|4583|4584.2|4581.4|150
1607451440000|2020-12-08 18:17:20|4585.3|4582.5|4585.8|4583|4585.8|4583|4585.2|4582.4|58
1607451450000|2020-12-08 18:17:30|4585.2|4582.4|4584.8|4582|4585.2|4582.4|4584.2|4581.4|76
1607451460000|2020-12-08 18:17:40|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|4584.8|4582|29
1607451470000|2020-12-08 18:17:50|4584.8|4582|4585.2|4582.4|4585.2|4582.4|4584.8|4582|2
1607451480000|2020-12-08 18:18:00|4584.8|4582|4584.8|4582|4585.2|4582.4|4584.5|4581.7|28
1607451490000|2020-12-08 18:18:10|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.2|4580.4|615
1607451500000|2020-12-08 18:18:20|4584.2|4581.4|4584.2|4581.4|4584.5|4581.7|4583.8|4581|61
1607451510000|2020-12-08 18:18:30|4583.8|4581|4583.8|4581|4584.2|4581.4|4583.5|4580.7|7
1607451520000|2020-12-08 18:18:40|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.5|4580.7|9
1607451530000|2020-12-08 18:18:50|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.2|4580.4|40
1607451540000|2020-12-08 18:19:00|4584.2|4581.4|4584.8|4582|4585.2|4582.4|4584.2|4581.4|36
1607451550000|2020-12-08 18:19:10|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4584.2|4581.4|24
1607451560000|2020-12-08 18:19:20|||||||||21
1607451570000|2020-12-08 18:19:30|4584.2|4581.4|4584.5|4581.7|4584.5|4581.7|4583.8|4581|31
1607451580000|2020-12-08 18:19:40|4584.2|4581.4|4584.3|4581.5|4584.5|4581.7|4583.8|4581|34
1607451590000|2020-12-08 18:19:50|4584.2|4581.4|4584.5|4581.7|4584.8|4582|4584.2|4581.4|30
1607451600000|2020-12-08 18:20:00|4584.8|4582|4585.2|4582.4|4585.5|4582.7|4584.5|4581.7|36
1607451610000|2020-12-08 18:20:10|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4584.2|4581.4|66
1607451620000|2020-12-08 18:20:20|4584.8|4582|4584.2|4581.4|4584.8|4582|4583.8|4581|31
1607451630000|2020-12-08 18:20:30|4583.8|4581|4584.2|4581.4|4584.2|4581.4|4583.8|4581|27
1607451640000|2020-12-08 18:20:40|4583.8|4581|4583.8|4581|4584.2|4581.4|4582.8|4580|31
1607451650000|2020-12-08 18:20:50|4583.5|4580.7|4583.2|4580.4|4583.8|4581|4582.8|4580|22
1607451660000|2020-12-08 18:21:00|4582.8|4580|4583.8|4581|4583.8|4581|4582.8|4580|19
1607451670000|2020-12-08 18:21:10|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|2
1607451680000|2020-12-08 18:21:20|4583.5|4580.7|4583.8|4581|4584.2|4581.4|4582.8|4580|43
1607451690000|2020-12-08 18:21:30|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.5|4580.7|4
1607451700000|2020-12-08 18:21:40|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|22
1607451710000|2020-12-08 18:21:50|4583.5|4580.7|4583.5|4580.7|4583.8|4581|4583.5|4580.7|49
1607451720000|2020-12-08 18:22:00|4583.8|4581|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|79
1607451730000|2020-12-08 18:22:10|4585.2|4582.4|4584.5|4581.7|4585.2|4582.4|4584.5|4581.7|5
1607451740000|2020-12-08 18:22:20|4584.2|4581.4|4584.8|4582|4585.2|4582.4|4584.2|4581.4|186
1607451750000|2020-12-08 18:22:30|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4584.2|4581.4|18
1607451760000|2020-12-08 18:22:40|4584.8|4582|4586.2|4583.4|4586.2|4583.4|4584.8|4582|43
1607451770000|2020-12-08 18:22:50|4585.8|4583|4585.5|4582.7|4585.8|4583|4585.5|4582.7|29
1607451780000|2020-12-08 18:23:00|4585.8|4583|4585.8|4583|4585.8|4583|4585.5|4582.7|12
1607451790000|2020-12-08 18:23:10|4585.5|4582.7|4585.8|4583|4585.8|4583|4584.8|4582|86
1607451800000|2020-12-08 18:23:20|4585.5|4582.7|4585.2|4582.4|4585.8|4583|4585.2|4582.4|43
1607451810000|2020-12-08 18:23:30|4584.8|4582|4584.5|4581.7|4584.8|4582|4584.5|4581.7|22
1607451820000|2020-12-08 18:23:40|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|20
1607451830000|2020-12-08 18:23:50|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|6
1607451840000|2020-12-08 18:24:00|4583.8|4581|4583.5|4580.7|4583.8|4581|4582.5|4579.7|932
1607451850000|2020-12-08 18:24:10|4583.3|4580.5|4583.5|4580.7|4583.8|4581|4582.8|4580|25
1607451860000|2020-12-08 18:24:20|4583.8|4581|4583.8|4581|4583.8|4581|4583.5|4580.7|4
1607451870000|2020-12-08 18:24:30|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|6
1607451880000|2020-12-08 18:24:40|4583.8|4581|4583.5|4580.7|4583.8|4581|4583.5|4580.7|1
1607451890000|2020-12-08 18:24:50|4583.3|4580.5|4583.8|4581|4583.8|4581|4583.2|4580.4|15
1607451900000|2020-12-08 18:25:00|4584.2|4581.4|4583.8|4581|4584.5|4581.7|4583.8|4581|34
1607451910000|2020-12-08 18:25:10|4584.5|4581.7|4584.8|4582|4585.5|4582.7|4584.5|4581.7|41
1607451920000|2020-12-08 18:25:20|4584.5|4581.7|4584.5|4581.7|4585.2|4582.4|4584.5|4581.7|4
1607451930000|2020-12-08 18:25:30|4584.2|4581.4|4584.5|4581.7|4584.5|4581.7|4584.2|4581.4|59
1607451940000|2020-12-08 18:25:40|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4584.8|4582|62
1607451950000|2020-12-08 18:25:50|4585|4582.2|4584.8|4582|4585.5|4582.7|4584.5|4581.7|24
1607451960000|2020-12-08 18:26:00|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|15
1607451970000|2020-12-08 18:26:10|4585.8|4583|4585.5|4582.7|4585.8|4583|4585.5|4582.7|26
1607451980000|2020-12-08 18:26:20|4586.5|4583.7|4587.5|4584.7|4587.5|4584.7|4586.5|4583.7|72
1607451990000|2020-12-08 18:26:30|4587.2|4584.4|4587.5|4584.7|4587.5|4584.7|4587.2|4584.4|37
1607452000000|2020-12-08 18:26:40|||||||||19
1607452010000|2020-12-08 18:26:50|||||||||14
1607452020000|2020-12-08 18:27:00|||||||||41
1607452030000|2020-12-08 18:27:10|||||||||7
1607452040000|2020-12-08 18:27:20|||||||||7
1607452050000|2020-12-08 18:27:30|||||||||7
1607452060000|2020-12-08 18:27:40|4587.2|4584.4|4587.5|4584.7|4587.5|4584.7|4586.5|4583.7|55
1607452070000|2020-12-08 18:27:50|4588.3|4585.5|4587.8|4585|4588.5|4585.7|4587.5|4584.7|70
1607452080000|2020-12-08 18:28:00|4587.5|4584.7|4587.5|4584.7|4587.8|4585|4587.5|4584.7|18
1607452090000|2020-12-08 18:28:10|4587.2|4584.4|4586.5|4583.7|4587.2|4584.4|4585.8|4583|99
1607452100000|2020-12-08 18:28:20|4586.3|4583.5|4585.8|4583|4586.5|4583.7|4585.8|4583|33
1607452110000|2020-12-08 18:28:30|4586.2|4583.4|4586.5|4583.7|4586.8|4584|4585.8|4583|41
1607452120000|2020-12-08 18:28:40|4586.8|4584|4587.3|4584.5|4587.3|4584.5|4586.5|4583.7|17
1607452130000|2020-12-08 18:28:50|4586.8|4584|4586.5|4583.7|4587.3|4584.5|4586.5|4583.7|8
1607452140000|2020-12-08 18:29:00|4586.8|4584|4586.5|4583.7|4587.3|4584.5|4586.5|4583.7|23
1607452150000|2020-12-08 18:29:10|||||||||6
1607452160000|2020-12-08 18:29:20|4586.2|4583.4|4585.8|4583|4586.5|4583.7|4585.5|4582.7|47
1607452170000|2020-12-08 18:29:30|4586.2|4583.4|4585.8|4583|4586.2|4583.4|4585.5|4582.7|7
1607452180000|2020-12-08 18:29:40|4586.2|4583.4|4586.5|4583.7|4586.5|4583.7|4585.5|4582.7|34
1607452190000|2020-12-08 18:29:50|||||||||25
1607452200000|2020-12-08 18:30:00|4585.8|4583|4585.2|4582.4|4586.2|4583.4|4585.2|4582.4|114
1607452210000|2020-12-08 18:30:10|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4583.5|4580.7|64
1607452220000|2020-12-08 18:30:20|4584.8|4582|4584.8|4582|4584.8|4582|4584.2|4581.4|19
1607452230000|2020-12-08 18:30:30|4584.5|4581.7|4584.8|4582|4584.8|4582|4583.8|4581|17
1607452240000|2020-12-08 18:30:40|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|4584.8|4582|4
1607452250000|2020-12-08 18:30:50|4584.8|4582|4584.2|4581.4|4584.8|4582|4584.2|4581.4|16
1607452260000|2020-12-08 18:31:00|4584.3|4581.5|4585.8|4583|4586.2|4583.4|4584.3|4581.5|71
1607452270000|2020-12-08 18:31:10|4585.5|4582.7|4586.5|4583.7|4586.5|4583.7|4585.5|4582.7|22
1607452280000|2020-12-08 18:31:20|||||||||5
1607452290000|2020-12-08 18:31:30|4586.2|4583.4|4584.8|4582|4586.2|4583.4|4584.2|4581.4|34
1607452300000|2020-12-08 18:31:40|4584.5|4581.7|4584.2|4581.4|4584.5|4581.7|4584.2|4581.4|17
1607452310000|2020-12-08 18:31:50|4583.8|4581|4582.2|4579.4|4584.2|4581.4|4582.2|4579.4|45
1607452320000|2020-12-08 18:32:00|4581.8|4579|4583.8|4581|4583.8|4581|4581.8|4579|55
1607452330000|2020-12-08 18:32:10|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.2|4580.4|32
1607452340000|2020-12-08 18:32:20|4584.2|4581.4|4584.2|4581.4|4584.3|4581.5|4583.8|4581|17
1607452350000|2020-12-08 18:32:30|4584.3|4581.5|4584.5|4581.7|4584.8|4582|4584.3|4581.5|41
1607452360000|2020-12-08 18:32:40|4585.2|4582.4|4586.5|4583.7|4586.5|4583.7|4585.2|4582.4|91
1607452370000|2020-12-08 18:32:50|4586.3|4583.5|4587.5|4584.7|4587.8|4585|4585.8|4583|35
1607452380000|2020-12-08 18:33:00|4587.3|4584.5|4587.5|4584.7|4587.8|4585|4586.8|4584|20
1607452390000|2020-12-08 18:33:10|4587.8|4585|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|80
1607452400000|2020-12-08 18:33:20|4588.3|4585.5|4588.5|4585.7|4588.8|4586|4588.3|4585.5|13
1607452410000|2020-12-08 18:33:30|4588.2|4585.4|4588.2|4585.4|4588.5|4585.7|4588.2|4585.4|173
1607452420000|2020-12-08 18:33:40|4587.8|4585|4587.8|4585|4587.8|4585|4587.8|4585|4
1607452430000|2020-12-08 18:33:50|||||||||2
1607452440000|2020-12-08 18:34:00|4587.5|4584.7|4587.2|4584.4|4587.8|4585|4586.8|4584|71
1607452450000|2020-12-08 18:34:10|4586.8|4584|4586.8|4584|4586.8|4584|4586.8|4584|3
1607452460000|2020-12-08 18:34:20|4587.2|4584.4|4587.2|4584.4|4587.2|4584.4|4586.8|4584|23
1607452470000|2020-12-08 18:34:30|4586.8|4584|4586.8|4584|4587.2|4584.4|4586.8|4584|8
1607452480000|2020-12-08 18:34:40|4587.2|4584.4|4586.8|4584|4587.2|4584.4|4586.8|4584|6
1607452490000|2020-12-08 18:34:50|4587.2|4584.4|4586.8|4584|4587.5|4584.7|4586.8|4584|32
1607452500000|2020-12-08 18:35:00|4586.5|4583.7|4587.8|4585|4587.8|4585|4586.5|4583.7|23
1607452510000|2020-12-08 18:35:10|4587.5|4584.7|4588.2|4585.4|4588.3|4585.5|4587.2|4584.4|68
1607452520000|2020-12-08 18:35:20|4587.8|4585|4587.8|4585|4588.2|4585.4|4587.8|4585|4
1607452530000|2020-12-08 18:35:30|4587.5|4584.7|4587.2|4584.4|4587.8|4585|4586.8|4584|27
1607452540000|2020-12-08 18:35:40|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.5|4583.7|10
1607452550000|2020-12-08 18:35:50|4586.2|4583.4|4586.8|4584|4586.8|4584|4586.2|4583.4|25
1607452560000|2020-12-08 18:36:00|4587.2|4584.4|4587.2|4584.4|4587.5|4584.7|4586.8|4584|23
1607452570000|2020-12-08 18:36:10|4586.8|4584|4587.5|4584.7|4587.5|4584.7|4586.8|4584|15
1607452580000|2020-12-08 18:36:20|4587.3|4584.5|4587.3|4584.5|4587.5|4584.7|4587.2|4584.4|495
1607452590000|2020-12-08 18:36:30|4587.2|4584.4|4586.5|4583.7|4587.2|4584.4|4586.2|4583.4|15
1607452600000|2020-12-08 18:36:40|4586.3|4583.5|4584.8|4582|4586.5|4583.7|4584.2|4581.4|58
1607452610000|2020-12-08 18:36:50|4584.5|4581.7|4584.5|4581.7|4584.8|4582|4584.5|4581.7|10
1607452620000|2020-12-08 18:37:00|4584.8|4582|4585.2|4582.4|4585.2|4582.4|4584.5|4581.7|17
1607452630000|2020-12-08 18:37:10|4584.8|4582|4584.2|4581.4|4584.8|4582|4583.8|4581|25
1607452640000|2020-12-08 18:37:20|4583.8|4581|4583.5|4580.7|4583.8|4581|4583.3|4580.5|9
1607452650000|2020-12-08 18:37:30|4583.8|4581|4583.5|4580.7|4583.8|4581|4583.5|4580.7|4
1607452660000|2020-12-08 18:37:40|4583.2|4580.4|4583.5|4580.7|4583.8|4581|4583.2|4580.4|28
1607452670000|2020-12-08 18:37:50|4584.2|4581.4|4584.2|4581.4|4584.5|4581.7|4584.2|4581.4|19
1607452680000|2020-12-08 18:38:00|4584.5|4581.7|4585.8|4583|4585.8|4583|4584.3|4581.5|31
1607452690000|2020-12-08 18:38:10|4585.5|4582.7|4583.8|4581|4585.8|4583|4583.8|4581|41
1607452700000|2020-12-08 18:38:20|4583.5|4580.7|4584.2|4581.4|4584.3|4581.5|4583.5|4580.7|11
1607452710000|2020-12-08 18:38:30|4583.8|4581|4583.8|4581|4583.8|4581|4583.2|4580.4|55
1607452720000|2020-12-08 18:38:40|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|5
1607452730000|2020-12-08 18:38:50|4583.5|4580.7|4583.8|4581|4583.8|4581|4583.5|4580.7|12
1607452740000|2020-12-08 18:39:00|4583.5|4580.7|4583.8|4581|4584.2|4581.4|4583.5|4580.7|8
1607452750000|2020-12-08 18:39:10|4583.5|4580.7|4583.2|4580.4|4583.8|4581|4583.2|4580.4|17
1607452760000|2020-12-08 18:39:20|4583.3|4580.5|4583.2|4580.4|4583.5|4580.7|4583.2|4580.4|55
1607452770000|2020-12-08 18:39:30|4583.3|4580.5|4583.2|4580.4|4583.5|4580.7|4583.2|4580.4|27
1607452780000|2020-12-08 18:39:40|4582.5|4579.7|4581.2|4578.4|4582.5|4579.7|4580.5|4577.7|84
1607452790000|2020-12-08 18:39:50|4581.5|4578.7|4582.2|4579.4|4582.2|4579.4|4581.5|4578.7|14
1607452800000|2020-12-08 18:40:00|4581.8|4579|4582.2|4579.4|4582.2|4579.4|4581.2|4578.4|36
1607452810000|2020-12-08 18:40:10|4582.3|4579.5|4582.8|4580|4582.8|4580|4582.2|4579.4|39
1607452820000|2020-12-08 18:40:20|4582.5|4579.7|4582.8|4580|4582.8|4580|4582.5|4579.7|2
1607452830000|2020-12-08 18:40:30|4582.5|4579.7|4583.2|4580.4|4583.2|4580.4|4582.2|4579.4|32
1607452840000|2020-12-08 18:40:40|4582.8|4580|4583.2|4580.4|4583.2|4580.4|4582.8|4580|4
1607452850000|2020-12-08 18:40:50|4583.5|4580.7|4583.2|4580.4|4583.8|4581|4583.2|4580.4|41
1607452860000|2020-12-08 18:41:00|4583.3|4580.5|4583.8|4581|4584.2|4581.4|4583.2|4580.4|23
1607452870000|2020-12-08 18:41:10|4584.2|4581.4|4583.5|4580.7|4584.2|4581.4|4583.2|4580.4|14
1607452880000|2020-12-08 18:41:20|4583.8|4581|4584.5|4581.7|4585.2|4582.4|4583.8|4581|71
1607452890000|2020-12-08 18:41:30|4584.8|4582|4583.2|4580.4|4585.5|4582.7|4583.2|4580.4|135
1607452900000|2020-12-08 18:41:40|4583.8|4581|4582.8|4580|4583.8|4581|4582.8|4580|39
1607452910000|2020-12-08 18:41:50|4582.2|4579.4|4582.8|4580|4582.8|4580|4581.8|4579|80
1607452920000|2020-12-08 18:42:00|4583.2|4580.4|4582.5|4579.7|4583.2|4580.4|4582.3|4579.5|12
1607452930000|2020-12-08 18:42:10|4582.3|4579.5|4582.8|4580|4583.2|4580.4|4582.2|4579.4|30
1607452940000|2020-12-08 18:42:20|4583.2|4580.4|4581.8|4579|4583.2|4580.4|4581.8|4579|36
1607452950000|2020-12-08 18:42:30|4582.2|4579.4|4582.2|4579.4|4583.2|4580.4|4582.2|4579.4|93
1607452960000|2020-12-08 18:42:40|4582.5|4579.7|4583.2|4580.4|4583.2|4580.4|4582.5|4579.7|34
1607452970000|2020-12-08 18:42:50|4583.8|4581|4583.8|4581|4583.8|4581|4583.2|4580.4|90
1607452980000|2020-12-08 18:43:00|4584.2|4581.4|4583.2|4580.4|4585.2|4582.4|4583.2|4580.4|303
1607452990000|2020-12-08 18:43:10|4582.8|4580|4582.8|4580|4583.2|4580.4|4582.5|4579.7|57
1607453000000|2020-12-08 18:43:20|4583.2|4580.4|4582.8|4580|4583.2|4580.4|4581.3|4578.5|88
1607453010000|2020-12-08 18:43:30|4583.2|4580.4|4583.5|4580.7|4583.5|4580.7|4582.8|4580|92
1607453020000|2020-12-08 18:43:40|4583.3|4580.5|4584.2|4581.4|4584.5|4581.7|4583.3|4580.5|233
1607453030000|2020-12-08 18:43:50|4583.8|4581|4582.8|4580|4584.2|4581.4|4582.8|4580|83
1607453040000|2020-12-08 18:44:00|4583.2|4580.4|4583.2|4580.4|4583.8|4581|4582.8|4580|80
1607453050000|2020-12-08 18:44:10|4582.8|4580|4581.8|4579|4583.2|4580.4|4581.2|4578.4|577
1607453060000|2020-12-08 18:44:20|4582.2|4579.4|4582.8|4580|4583.2|4580.4|4582.2|4579.4|83
1607453070000|2020-12-08 18:44:30|4583.2|4580.4|4582.8|4580|4583.5|4580.7|4582.8|4580|135
1607453080000|2020-12-08 18:44:40|4583.2|4580.4|4582.8|4580|4583.2|4580.4|4582.8|4580|10
1607453090000|2020-12-08 18:44:50|4583.2|4580.4|4582.2|4579.4|4583.2|4580.4|4582.2|4579.4|91
1607453100000|2020-12-08 18:45:00|4581.8|4579|4583.8|4581|4583.8|4581|4581.8|4579|40
1607453110000|2020-12-08 18:45:10|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|5
1607453120000|2020-12-08 18:45:20|||||||||8
1607453130000|2020-12-08 18:45:30|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|5
1607453140000|2020-12-08 18:45:40|4584.2|4581.4|4583.8|4581|4584.5|4581.7|4583.8|4581|19
1607453150000|2020-12-08 18:45:50|4584.2|4581.4|4584.8|4582|4585.2|4582.4|4583.8|4581|23
1607453160000|2020-12-08 18:46:00|4585.2|4582.4|4585.8|4583|4586.2|4583.4|4584.8|4582|38
1607453170000|2020-12-08 18:46:10|4586.2|4583.4|4585.8|4583|4586.3|4583.5|4585.8|4583|36
1607453180000|2020-12-08 18:46:20|4586.2|4583.4|4586.8|4584|4586.8|4584|4586.2|4583.4|25
1607453190000|2020-12-08 18:46:30|4586.5|4583.7|4587.3|4584.5|4587.5|4584.7|4586.5|4583.7|44
1607453200000|2020-12-08 18:46:40|4587.2|4584.4|4584.8|4582|4587.3|4584.5|4584.5|4581.7|41
1607453210000|2020-12-08 18:46:50|4584.2|4581.4|4584.2|4581.4|4584.8|4582|4584.2|4581.4|14
1607453220000|2020-12-08 18:47:00|4584.5|4581.7|4584.8|4582|4584.8|4582|4584.5|4581.7|24
1607453230000|2020-12-08 18:47:10|4584.3|4581.5|4583.8|4581|4584.5|4581.7|4583.8|4581|63
1607453240000|2020-12-08 18:47:20|4584.2|4581.4|4583.2|4580.4|4584.2|4581.4|4583.2|4580.4|1019
1607453250000|2020-12-08 18:47:30|4583.8|4581|4583.2|4580.4|4584.2|4581.4|4583.2|4580.4|59
1607453260000|2020-12-08 18:47:40|||||||||14
1607453270000|2020-12-08 18:47:50|4583.5|4580.7|4583.8|4581|4584.2|4581.4|4583.2|4580.4|56
1607453280000|2020-12-08 18:48:00|4584.2|4581.4|4582.2|4579.4|4584.2|4581.4|4582.2|4579.4|289
1607453290000|2020-12-08 18:48:10|4581.8|4579|4582.8|4580|4583.2|4580.4|4581.8|4579|35
1607453300000|2020-12-08 18:48:20|4583.2|4580.4|4583.8|4581|4583.8|4581|4583.2|4580.4|32
1607453310000|2020-12-08 18:48:30|4584.2|4581.4|4583.8|4581|4584.2|4581.4|4583.8|4581|182
1607453320000|2020-12-08 18:48:40|4584.2|4581.4|4583.2|4580.4|4584.5|4581.7|4583.2|4580.4|1661
1607453330000|2020-12-08 18:48:50|4582.9|4580.1|4581.5|4578.7|4582.9|4580.1|4581.2|4578.4|103
1607453340000|2020-12-08 18:49:00|4581.9|4579.1|4581.5|4578.7|4581.9|4579.1|4581.5|4578.7|74
1607453350000|2020-12-08 18:49:10|4580.9|4578.1|4578.9|4576.1|4580.9|4578.1|4578.9|4576.1|173
1607453360000|2020-12-08 18:49:20|4578.5|4575.7|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|121
1607453370000|2020-12-08 18:49:30|4579.9|4577.1|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|25
1607453380000|2020-12-08 18:49:40|4578.5|4575.7|4578.9|4576.1|4579.5|4576.7|4578.5|4575.7|55
1607453390000|2020-12-08 18:49:50|4578.5|4575.7|4577.9|4575.1|4578.5|4575.7|4577.9|4575.1|73
1607453400000|2020-12-08 18:50:00|4578.2|4575.4|4578.5|4575.7|4578.9|4576.1|4578.2|4575.4|83
1607453410000|2020-12-08 18:50:10|4578.9|4576.1|4577.9|4575.1|4578.9|4576.1|4577.9|4575.1|70
1607453420000|2020-12-08 18:50:20|4577.5|4574.7|4576.9|4574.1|4577.5|4574.7|4576.9|4574.1|59
1607453430000|2020-12-08 18:50:30|4576.5|4573.7|4575.9|4573.1|4576.9|4574.1|4575.9|4573.1|48
1607453440000|2020-12-08 18:50:40|4576.2|4573.4|4574.9|4572.1|4576.2|4573.4|4574.9|4572.1|65
1607453450000|2020-12-08 18:50:50|||||||||33
1607453460000|2020-12-08 18:51:00|4575.2|4572.4|4575.9|4573.1|4575.9|4573.1|4575.2|4572.4|99
1607453470000|2020-12-08 18:51:10|4576.2|4573.4|4576.2|4573.4|4576.9|4574.1|4575.9|4573.1|101
1607453480000|2020-12-08 18:51:20|4576.5|4573.7|4577.5|4574.7|4577.5|4574.7|4575.9|4573.1|85
1607453490000|2020-12-08 18:51:30|4577.9|4575.1|4576.5|4573.7|4577.9|4575.1|4576.5|4573.7|54
1607453500000|2020-12-08 18:51:40|4576.9|4574.1|4575|4572.2|4576.9|4574.1|4574.9|4572.1|91
1607453510000|2020-12-08 18:51:50|4574.9|4572.1|4575|4572.2|4575.2|4572.4|4574.2|4571.4|66
1607453520000|2020-12-08 18:52:00|4574.9|4572.1|4575.9|4573.1|4576.2|4573.4|4574.9|4572.1|351
1607453530000|2020-12-08 18:52:10|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|4575.2|4572.4|29
1607453540000|2020-12-08 18:52:20|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|34
1607453550000|2020-12-08 18:52:30|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4574.9|4572.1|28
1607453560000|2020-12-08 18:52:40|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|8
1607453570000|2020-12-08 18:52:50|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|11
1607453580000|2020-12-08 18:53:00|4575.5|4572.7|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|6
1607453590000|2020-12-08 18:53:10|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|2
1607453600000|2020-12-08 18:53:20|4576.5|4573.7|4577|4574.2|4577.5|4574.7|4576.5|4573.7|78
1607453610000|2020-12-08 18:53:30|4577.5|4574.7|4577.5|4574.7|4577.5|4574.7|4576.9|4574.1|26
1607453620000|2020-12-08 18:53:40|4576.9|4574.1|4576.9|4574.1|4577.5|4574.7|4576.9|4574.1|47
1607453630000|2020-12-08 18:53:50|4577.2|4574.4|4577.5|4574.7|4577.5|4574.7|4576.9|4574.1|71
1607453640000|2020-12-08 18:54:00|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.5|4574.7|9
1607453650000|2020-12-08 18:54:10|4577.6|4574.8|4576.5|4573.7|4577.9|4575.1|4576.5|4573.7|23
1607453660000|2020-12-08 18:54:20|4576.2|4573.4|4576.5|4573.7|4576.5|4573.7|4576.2|4573.4|15
1607453670000|2020-12-08 18:54:30|4576.2|4573.4|4575.9|4573.1|4576.5|4573.7|4575.9|4573.1|29
1607453680000|2020-12-08 18:54:40|4575.5|4572.7|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|4
1607453690000|2020-12-08 18:54:50|4575.9|4573.1|4575|4572.2|4575.9|4573.1|4574.9|4572.1|166
1607453700000|2020-12-08 18:55:00|4574.9|4572.1|4574.9|4572.1|4575.2|4572.4|4574.9|4572.1|28
1607453710000|2020-12-08 18:55:10|4574.5|4571.7|4574.9|4572.1|4574.9|4572.1|4574.5|4571.7|4
1607453720000|2020-12-08 18:55:20|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|44
1607453730000|2020-12-08 18:55:30|4574.9|4572.1|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|119
1607453740000|2020-12-08 18:55:40|||||||||58
1607453750000|2020-12-08 18:55:50|4574.9|4572.1|4574.2|4571.4|4574.9|4572.1|4574.2|4571.4|79
1607453760000|2020-12-08 18:56:00|4574.5|4571.7|4574.9|4572.1|4574.9|4572.1|4573.9|4571.1|27
1607453770000|2020-12-08 18:56:10|4574.5|4571.7|4574.9|4572.1|4574.9|4572.1|4574|4571.2|91
1607453780000|2020-12-08 18:56:20|||||||||48
1607453790000|2020-12-08 18:56:30|||||||||8
1607453800000|2020-12-08 18:56:40|||||||||19
1607453810000|2020-12-08 18:56:50|4575.2|4572.4|4574.9|4572.1|4575.9|4573.1|4574.9|4572.1|43
1607453820000|2020-12-08 18:57:00|4575.2|4572.4|4575.9|4573.1|4575.9|4573.1|4574.9|4572.1|115
1607453830000|2020-12-08 18:57:10|4575.5|4572.7|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|26
1607453840000|2020-12-08 18:57:20|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4574.9|4572.1|295
1607453850000|2020-12-08 18:57:30|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|69
1607453860000|2020-12-08 18:57:40|4575.5|4572.7|4575.5|4572.7|4575.9|4573.1|4575.2|4572.4|174
1607453870000|2020-12-08 18:57:50|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|39
1607453880000|2020-12-08 18:58:00|4576.2|4573.4|4575.9|4573.1|4576.5|4573.7|4575.9|4573.1|107
1607453890000|2020-12-08 18:58:10|||||||||30
1607453900000|2020-12-08 18:58:20|||||||||12
1607453910000|2020-12-08 18:58:30|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|49
1607453920000|2020-12-08 18:58:40|4577.5|4574.7|4577.9|4575.1|4578.5|4575.7|4577.5|4574.7|103
1607453930000|2020-12-08 18:58:50|4578.2|4575.4|4577|4574.2|4578.9|4576.1|4576.9|4574.1|90
1607453940000|2020-12-08 18:59:00|4577.5|4574.7|4576.5|4573.7|4577.5|4574.7|4575.9|4573.1|66
1607453950000|2020-12-08 18:59:10|4576.9|4574.1|4576.5|4573.7|4576.9|4574.1|4576.5|4573.7|6
1607453960000|2020-12-08 18:59:20|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.2|4572.4|48
1607453970000|2020-12-08 18:59:30|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|11
1607453980000|2020-12-08 18:59:40|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4574.9|4572.1|46
1607453990000|2020-12-08 18:59:50|4576.2|4573.4|4575.9|4573.1|4576.5|4573.7|4575.4|4572.6|42
1607454000000|2020-12-08 19:00:00|4575.5|4572.7|4575.5|4572.7|4575.9|4573.1|4575.2|4572.4|59
1607454010000|2020-12-08 19:00:10|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.2|4572.4|17
1607454020000|2020-12-08 19:00:20|4575.4|4572.6|4574.5|4571.7|4575.5|4572.7|4574|4571.2|74
1607454030000|2020-12-08 19:00:30|4574.9|4572.1|4576.5|4573.7|4576.5|4573.7|4574.9|4572.1|36
1607454040000|2020-12-08 19:00:40|4576.9|4574.1|4577|4574.2|4577.2|4574.4|4576.9|4574.1|27
1607454050000|2020-12-08 19:00:50|4576.9|4574.1|4577.9|4575.1|4577.9|4575.1|4576.9|4574.1|8
1607454060000|2020-12-08 19:01:00|4577.5|4574.7|4577.9|4575.1|4577.9|4575.1|4577.2|4574.4|2
1607454070000|2020-12-08 19:01:10|4578.2|4575.4|4579.5|4576.7|4579.5|4576.7|4578.2|4575.4|49
1607454080000|2020-12-08 19:01:20|4579.2|4576.4|4579.5|4576.7|4579.9|4577.1|4578.5|4575.7|47
1607454090000|2020-12-08 19:01:30|4579.9|4577.1|4579.5|4576.7|4579.9|4577.1|4579.2|4576.4|11
1607454100000|2020-12-08 19:01:40|4579.2|4576.4|4579.5|4576.7|4579.5|4576.7|4579.2|4576.4|4
1607454110000|2020-12-08 19:01:50|4579.9|4577.1|4579.2|4576.4|4579.9|4577.1|4579.2|4576.4|21
1607454120000|2020-12-08 19:02:00|4579.5|4576.7|4579.9|4577.1|4579.9|4577.1|4579.5|4576.7|3
1607454130000|2020-12-08 19:02:10|4579.5|4576.7|4579.9|4577.1|4579.9|4577.1|4579.5|4576.7|12
1607454140000|2020-12-08 19:02:20|4580.5|4577.7|4580.2|4577.4|4580.5|4577.7|4579.9|4577.1|54
1607454150000|2020-12-08 19:02:30|4580.5|4577.7|4580.2|4577.4|4580.5|4577.7|4580.2|4577.4|17
1607454160000|2020-12-08 19:02:40|4580|4577.2|4579|4576.2|4580|4577.2|4578.9|4576.1|49
1607454170000|2020-12-08 19:02:50|4579.2|4576.4|4579.2|4576.4|4579.5|4576.7|4579.2|4576.4|29
1607454180000|2020-12-08 19:03:00|4579.5|4576.7|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|23
1607454190000|2020-12-08 19:03:10|4578.5|4575.7|4578|4575.2|4578.5|4575.7|4577.5|4574.7|104
1607454200000|2020-12-08 19:03:20|4577.9|4575.1|4577.5|4574.7|4578.5|4575.7|4577.5|4574.7|26
1607454210000|2020-12-08 19:03:30|4577.2|4574.4|4576|4573.2|4577.2|4574.4|4575.9|4573.1|77
1607454220000|2020-12-08 19:03:40|4576.5|4573.7|4576.9|4574.1|4577.9|4575.1|4576.5|4573.7|38
1607454230000|2020-12-08 19:03:50|4576.5|4573.7|4576.5|4573.7|4576.5|4573.7|4576.2|4573.4|4
1607454240000|2020-12-08 19:04:00|4576.9|4574.1|4576.5|4573.7|4576.9|4574.1|4576.2|4573.4|10
1607454250000|2020-12-08 19:04:10|4576.2|4573.4|4576.9|4574.1|4576.9|4574.1|4575.9|4573.1|33
1607454260000|2020-12-08 19:04:20|||||||||20
1607454270000|2020-12-08 19:04:30|4576.5|4573.7|4575.9|4573.1|4576.9|4574.1|4575.9|4573.1|58
1607454280000|2020-12-08 19:04:40|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|7
1607454290000|2020-12-08 19:04:50|4575.5|4572.7|4575.9|4573.1|4576.2|4573.4|4575.5|4572.7|20
1607454300000|2020-12-08 19:05:00|4576.4|4573.6|4576.5|4573.7|4576.9|4574.1|4575.9|4573.1|28
1607454310000|2020-12-08 19:05:10|4575.9|4573.1|4575.5|4572.7|4576.2|4573.4|4575.4|4572.6|62
1607454320000|2020-12-08 19:05:20|4575.9|4573.1|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|67
1607454330000|2020-12-08 19:05:30|4575.2|4572.4|4575.9|4573.1|4575.9|4573.1|4575.2|4572.4|57
1607454340000|2020-12-08 19:05:40|||||||||16
1607454350000|2020-12-08 19:05:50|||||||||14
1607454360000|2020-12-08 19:06:00|4574.9|4572.1|4573.9|4571.1|4575.4|4572.6|4573.9|4571.1|107
1607454370000|2020-12-08 19:06:10|4573.2|4570.4|4574.5|4571.7|4574.5|4571.7|4572.9|4570.1|72
1607454380000|2020-12-08 19:06:20|4574.9|4572.1|4573.5|4570.7|4574.9|4572.1|4573.5|4570.7|59
1607454390000|2020-12-08 19:06:30|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|16
1607454400000|2020-12-08 19:06:40|4573.2|4570.4|4573.9|4571.1|4573.9|4571.1|4572.2|4569.4|162
1607454410000|2020-12-08 19:06:50|||||||||5
1607454420000|2020-12-08 19:07:00|4574|4571.2|4575|4572.2|4575.5|4572.7|4573.9|4571.1|92
1607454430000|2020-12-08 19:07:10|4575.4|4572.6|4575.4|4572.6|4575.5|4572.7|4574.9|4572.1|22
1607454440000|2020-12-08 19:07:20|4575|4572.2|4574.9|4572.1|4575.5|4572.7|4574.9|4572.1|13
1607454450000|2020-12-08 19:07:30|||||||||10
1607454460000|2020-12-08 19:07:40|||||||||6
1607454470000|2020-12-08 19:07:50|4575.2|4572.4|4574.9|4572.1|4575.5|4572.7|4574.9|4572.1|12
1607454480000|2020-12-08 19:08:00|4574.5|4571.7|4574.5|4571.7|4574.9|4572.1|4574.5|4571.7|10
1607454490000|2020-12-08 19:08:10|4573.9|4571.1|4573.9|4571.1|4574|4571.2|4573.9|4571.1|15
1607454500000|2020-12-08 19:08:20|||||||||8
1607454510000|2020-12-08 19:08:30|4573.2|4570.4|4573.5|4570.7|4573.9|4571.1|4573.2|4570.4|18
1607454520000|2020-12-08 19:08:40|4573|4570.2|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|43
1607454530000|2020-12-08 19:08:50|4572.9|4570.1|4572.5|4569.7|4572.9|4570.1|4572|4569.2|32
1607454540000|2020-12-08 19:09:00|4571.9|4569.1|4572.5|4569.7|4572.9|4570.1|4571.9|4569.1|74
1607454550000|2020-12-08 19:09:10|4572.9|4570.1|4572.9|4570.1|4572.9|4570.1|4572|4569.2|44
1607454560000|2020-12-08 19:09:20|4572.5|4569.7|4572.9|4570.1|4572.9|4570.1|4571.9|4569.1|68
1607454570000|2020-12-08 19:09:30|4572.5|4569.7|4573.4|4570.6|4573.5|4570.7|4572.5|4569.7|50
1607454580000|2020-12-08 19:09:40|4573.5|4570.7|4573.9|4571.1|4573.9|4571.1|4573|4570.2|48
1607454590000|2020-12-08 19:09:50|4574|4571.2|4575.5|4572.7|4575.5|4572.7|4574|4571.2|70
1607454600000|2020-12-08 19:10:00|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575|4572.2|16
1607454610000|2020-12-08 19:10:10|4575.2|4572.4|4573.9|4571.1|4575.5|4572.7|4573.9|4571.1|12
1607454620000|2020-12-08 19:10:20|4574.5|4571.7|4574.9|4572.1|4575.2|4572.4|4574.5|4571.7|33
1607454630000|2020-12-08 19:10:30|4575|4572.2|4575.5|4572.7|4575.9|4573.1|4575|4572.2|55
1607454640000|2020-12-08 19:10:40|4575.9|4573.1|4577.9|4575.1|4577.9|4575.1|4575.5|4572.7|68
1607454650000|2020-12-08 19:10:50|4578|4575.2|4578.5|4575.7|4578.9|4576.1|4577.5|4574.7|82
1607454660000|2020-12-08 19:11:00|4578.2|4575.4|4577.5|4574.7|4578.2|4575.4|4577.2|4574.4|71
1607454670000|2020-12-08 19:11:10|4578.2|4575.4|4577.5|4574.7|4578.9|4576.1|4577.5|4574.7|61
1607454680000|2020-12-08 19:11:20|4577.9|4575.1|4576.5|4573.7|4577.9|4575.1|4576.5|4573.7|25
1607454690000|2020-12-08 19:11:30|4576.9|4574.1|4576.9|4574.1|4577.5|4574.7|4576.9|4574.1|403
1607454700000|2020-12-08 19:11:40|4577.2|4574.4|4578.5|4575.7|4578.5|4575.7|4576.9|4574.1|290
1607454710000|2020-12-08 19:11:50|4578|4575.2|4578.2|4575.4|4578.9|4576.1|4577.5|4574.7|80
1607454720000|2020-12-08 19:12:00|4578.5|4575.7|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|61
1607454730000|2020-12-08 19:12:10|4579.9|4577.1|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|13
1607454740000|2020-12-08 19:12:20|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|4577.9|4575.1|32
1607454750000|2020-12-08 19:12:30|4578.2|4575.4|4579.9|4577.1|4579.9|4577.1|4578|4575.2|17
1607454760000|2020-12-08 19:12:40|4579.5|4576.7|4581.9|4579.1|4581.9|4579.1|4579.5|4576.7|132
1607454770000|2020-12-08 19:12:50|4582.5|4579.7|4582.5|4579.7|4582.9|4580.1|4582.2|4579.4|17
1607454780000|2020-12-08 19:13:00|4582.9|4580.1|4582.5|4579.7|4583.9|4581.1|4582.5|4579.7|65
1607454790000|2020-12-08 19:13:10|4582.9|4580.1|4582.5|4579.7|4582.9|4580.1|4581.9|4579.1|33
1607454800000|2020-12-08 19:13:20|4582.2|4579.4|4583.5|4580.7|4583.9|4581.1|4581.9|4579.1|52
1607454810000|2020-12-08 19:13:30|4582.9|4580.1|4581.9|4579.1|4582.9|4580.1|4581.9|4579.1|54
1607454820000|2020-12-08 19:13:40|4582|4579.2|4581.9|4579.1|4582.9|4580.1|4581.5|4578.7|22
1607454830000|2020-12-08 19:13:50|4581.5|4578.7|4581.9|4579.1|4581.9|4579.1|4580.9|4578.1|36
1607454840000|2020-12-08 19:14:00|4581.2|4578.4|4579.9|4577.1|4581.2|4578.4|4579.9|4577.1|55
1607454850000|2020-12-08 19:14:10|4580|4577.2|4580.5|4577.7|4580.5|4577.7|4580|4577.2|20
1607454860000|2020-12-08 19:14:20|4580.2|4577.4|4579.5|4576.7|4580.2|4577.4|4579.5|4576.7|13
1607454870000|2020-12-08 19:14:30|4579.9|4577.1|4580.9|4578.1|4580.9|4578.1|4579.5|4576.7|34
1607454880000|2020-12-08 19:14:40|4580.5|4577.7|4580.5|4577.7|4580.9|4578.1|4580.5|4577.7|19
1607454890000|2020-12-08 19:14:50|4580.9|4578.1|4581.9|4579.1|4582|4579.2|4580.5|4577.7|84
1607454900000|2020-12-08 19:15:00|4582.2|4579.4|4582.5|4579.7|4582.9|4580.1|4581.9|4579.1|47
1607454910000|2020-12-08 19:15:10|4582.9|4580.1|4581.9|4579.1|4582.9|4580.1|4581.9|4579.1|28
1607454920000|2020-12-08 19:15:20|4581.5|4578.7|4581.4|4578.6|4581.9|4579.1|4580.9|4578.1|48
1607454930000|2020-12-08 19:15:30|4581.5|4578.7|4580.5|4577.7|4581.5|4578.7|4580.5|4577.7|19
1607454940000|2020-12-08 19:15:40|4580.2|4577.4|4581.9|4579.1|4581.9|4579.1|4580.2|4577.4|215
1607454950000|2020-12-08 19:15:50|4581.5|4578.7|4581.5|4578.7|4581.9|4579.1|4580.9|4578.1|12
1607454960000|2020-12-08 19:16:00|4581.9|4579.1|4581.5|4578.7|4581.9|4579.1|4581.5|4578.7|24
1607454970000|2020-12-08 19:16:10|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|4581.5|4578.7|21
1607454980000|2020-12-08 19:16:20|4581.5|4578.7|4581.9|4579.1|4581.9|4579.1|4581.5|4578.7|2
1607454990000|2020-12-08 19:16:30|4581.5|4578.7|4579.5|4576.7|4581.5|4578.7|4579.5|4576.7|105
1607455000000|2020-12-08 19:16:40|4578.9|4576.1|4580.9|4578.1|4580.9|4578.1|4578.9|4576.1|49
1607455010000|2020-12-08 19:16:50|4580.5|4577.7|4579.9|4577.1|4580.9|4578.1|4579.9|4577.1|24
1607455020000|2020-12-08 19:17:00|4579.5|4576.7|4579.5|4576.7|4579.9|4577.1|4579.2|4576.4|10
1607455030000|2020-12-08 19:17:10|4579.9|4577.1|4579.5|4576.7|4579.9|4577.1|4579|4576.2|62
1607455040000|2020-12-08 19:17:20|4579.2|4576.4|4579.5|4576.7|4579.5|4576.7|4579|4576.2|9
1607455050000|2020-12-08 19:17:30|4579.9|4577.1|4580.5|4577.7|4580.9|4578.1|4579.9|4577.1|127
1607455060000|2020-12-08 19:17:40|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|5
1607455070000|2020-12-08 19:17:50|4581.2|4578.4|4580.9|4578.1|4581.5|4578.7|4580.9|4578.1|70
1607455080000|2020-12-08 19:18:00|4581|4578.2|4583.9|4581.1|4583.9|4581.1|4580.9|4578.1|199
1607455090000|2020-12-08 19:18:10|4582.9|4580.1|4582.5|4579.7|4582.9|4580.1|4582.2|4579.4|116
1607455100000|2020-12-08 19:18:20|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.5|4579.7|21
1607455110000|2020-12-08 19:18:30|4582.5|4579.7|4584.5|4581.7|4584.9|4582.1|4582.5|4579.7|396
1607455120000|2020-12-08 19:18:40|4584.9|4582.1|4585.9|4583.1|4585.9|4583.1|4584.5|4581.7|104
1607455130000|2020-12-08 19:18:50|4586.2|4583.4|4587.5|4584.7|4587.9|4585.1|4585.9|4583.1|116
1607455140000|2020-12-08 19:19:00|4587.2|4584.4|4586.9|4584.1|4587.2|4584.4|4586.5|4583.7|50
1607455150000|2020-12-08 19:19:10|4586.6|4583.8|4585.5|4582.7|4586.6|4583.8|4585.2|4582.4|110
1607455160000|2020-12-08 19:19:20|4584.9|4582.1|4585.5|4582.7|4585.9|4583.1|4584.9|4582.1|41
1607455170000|2020-12-08 19:19:30|4585.9|4583.1|4585.5|4582.7|4586|4583.2|4584.9|4582.1|154
1607455180000|2020-12-08 19:19:40|4585.2|4582.4|4585.5|4582.7|4585.5|4582.7|4584.9|4582.1|18
1607455190000|2020-12-08 19:19:50|4585.9|4583.1|4585.5|4582.7|4585.9|4583.1|4585.5|4582.7|40
1607455200000|2020-12-08 19:20:00|4585.2|4582.4|4585.5|4582.7|4585.9|4583.1|4584.9|4582.1|51
1607455210000|2020-12-08 19:20:10|4585.2|4582.4|4585.9|4583.1|4585.9|4583.1|4585.2|4582.4|39
1607455220000|2020-12-08 19:20:20|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4584.9|4582.1|103
1607455230000|2020-12-08 19:20:30|||||||||65
1607455240000|2020-12-08 19:20:40|4586.2|4583.4|4586.9|4584.1|4586.9|4584.1|4585.9|4583.1|88
1607455250000|2020-12-08 19:20:50|4587.2|4584.4|4586.5|4583.7|4587.5|4584.7|4586.5|4583.7|54
1607455260000|2020-12-08 19:21:00|4586.9|4584.1|4584.9|4582.1|4586.9|4584.1|4583.6|4580.8|3721
1607455270000|2020-12-08 19:21:10|4585.2|4582.4|4583.9|4581.1|4585.2|4582.4|4583.9|4581.1|48
1607455280000|2020-12-08 19:21:20|4584.2|4581.4|4583.6|4580.8|4584.2|4581.4|4582.6|4579.8|94
1607455290000|2020-12-08 19:21:30|4583.2|4580.4|4584.2|4581.4|4584.6|4581.8|4583.2|4580.4|73
1607455300000|2020-12-08 19:21:40|4584.6|4581.8|4582.9|4580.1|4584.6|4581.8|4582.6|4579.8|101
1607455310000|2020-12-08 19:21:50|4582.6|4579.8|4581.9|4579.1|4582.6|4579.8|4581.2|4578.4|95
1607455320000|2020-12-08 19:22:00|4582.2|4579.4|4580.6|4577.8|4582.2|4579.4|4580.6|4577.8|72
1607455330000|2020-12-08 19:22:10|4580.2|4577.4|4580.2|4577.4|4580.6|4577.8|4579.7|4576.9|61
1607455340000|2020-12-08 19:22:20|4579.9|4577.1|4579.6|4576.8|4580.6|4577.8|4579.6|4576.8|134
1607455350000|2020-12-08 19:22:30|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|199
1607455360000|2020-12-08 19:22:40|4579.9|4577.1|4579.6|4576.8|4580.6|4577.8|4578.6|4575.8|118
1607455370000|2020-12-08 19:22:50|4579.2|4576.4|4578.9|4576.1|4579.2|4576.4|4578.6|4575.8|102
1607455380000|2020-12-08 19:23:00|4579.2|4576.4|4578.2|4575.4|4579.6|4576.8|4577.6|4574.8|144
1607455390000|2020-12-08 19:23:10|4577.9|4575.1|4579.7|4576.9|4580.2|4577.4|4577.6|4574.8|235
1607455400000|2020-12-08 19:23:20|4580.2|4577.4|4579.7|4576.9|4580.6|4577.8|4579.6|4576.8|90
1607455410000|2020-12-08 19:23:30|4580.1|4577.3|4581.2|4578.4|4581.2|4578.4|4579.6|4576.8|173
1607455420000|2020-12-08 19:23:40|4580.6|4577.8|4582.6|4579.8|4582.7|4579.9|4580.6|4577.8|109
1607455430000|2020-12-08 19:23:50|4582.2|4579.4|4582.7|4579.9|4583.2|4580.4|4582.2|4579.4|125
1607455440000|2020-12-08 19:24:00|4582.6|4579.8|4582.2|4579.4|4583.6|4580.8|4582.2|4579.4|150
1607455450000|2020-12-08 19:24:10|4581.9|4579.1|4580.2|4577.4|4582.2|4579.4|4580.2|4577.4|92
1607455460000|2020-12-08 19:24:20|4579.9|4577.1|4581.2|4578.4|4581.2|4578.4|4579.2|4576.4|157
1607455470000|2020-12-08 19:24:30|4580.9|4578.1|4580.6|4577.8|4581.6|4578.8|4580.2|4577.4|75
1607455480000|2020-12-08 19:24:40|4580.7|4577.9|4580.2|4577.4|4581.2|4578.4|4579.9|4577.1|49
1607455490000|2020-12-08 19:24:50|4580.6|4577.8|4581.2|4578.4|4582.6|4579.8|4580.6|4577.8|1095
1607455500000|2020-12-08 19:25:00|4581.6|4578.8|4581.6|4578.8|4583.6|4580.8|4581.2|4578.4|209
1607455510000|2020-12-08 19:25:10|4581.2|4578.4|4580.6|4577.8|4581.2|4578.4|4580.6|4577.8|90
1607455520000|2020-12-08 19:25:20|4580.7|4577.9|4581.6|4578.8|4581.9|4579.1|4580.7|4577.9|89
1607455530000|2020-12-08 19:25:30|4580.9|4578.1|4581.2|4578.4|4581.6|4578.8|4580.9|4578.1|46
1607455540000|2020-12-08 19:25:40|4580.9|4578.1|4580.6|4577.8|4581.6|4578.8|4580.6|4577.8|136
1607455550000|2020-12-08 19:25:50|4580.9|4578.1|4580.6|4577.8|4581.6|4578.8|4580.6|4577.8|122
1607455560000|2020-12-08 19:26:00|4580.2|4577.4|4580.6|4577.8|4580.6|4577.8|4579.6|4576.8|107
1607455570000|2020-12-08 19:26:10|4580.2|4577.4|4581.6|4578.8|4581.6|4578.8|4580.2|4577.4|183
1607455580000|2020-12-08 19:26:20|||||||||79
1607455590000|2020-12-08 19:26:30|4581.9|4579.1|4582.6|4579.8|4582.6|4579.8|4581.6|4578.8|211
1607455600000|2020-12-08 19:26:40|4581.6|4578.8|4581.6|4578.8|4581.9|4579.1|4580.6|4577.8|191
1607455610000|2020-12-08 19:26:50|4580.9|4578.1|4581.2|4578.4|4581.9|4579.1|4580.6|4577.8|161
1607455620000|2020-12-08 19:27:00|4581.6|4578.8|4587.6|4584.8|4587.9|4585.1|4581.6|4578.8|353
1607455630000|2020-12-08 19:27:10|4587.2|4584.4|4586.9|4584.1|4587.6|4584.8|4585.6|4582.8|226
1607455640000|2020-12-08 19:27:20|4587.2|4584.4|4585.2|4582.4|4587.6|4584.8|4585.2|4582.4|163
1607455650000|2020-12-08 19:27:30|4585.6|4582.8|4583.6|4580.8|4585.6|4582.8|4583.2|4580.4|188
1607455660000|2020-12-08 19:27:40|4583.2|4580.4|4580.2|4577.4|4583.6|4580.8|4580.2|4577.4|304
1607455670000|2020-12-08 19:27:50|4579.9|4577.1|4579.6|4576.8|4580.2|4577.4|4577.9|4575.1|222
1607455680000|2020-12-08 19:28:00|4578.6|4575.8|4575.2|4572.4|4578.6|4575.8|4574.2|4571.4|436
1607455690000|2020-12-08 19:28:10|4575.6|4572.8|4572.9|4570.1|4575.6|4572.8|4572.2|4569.4|785
1607455700000|2020-12-08 19:28:20|4572.2|4569.4|4573.9|4571.1|4574.2|4571.4|4571.9|4569.1|414
1607455710000|2020-12-08 19:28:30|4573.6|4570.8|4573.2|4570.4|4573.9|4571.1|4573.2|4570.4|533
1607455720000|2020-12-08 19:28:40|4573.9|4571.1|4572.6|4569.8|4574.9|4572.1|4572.2|4569.4|618
1607455730000|2020-12-08 19:28:50|4572.7|4569.9|4573.6|4570.8|4573.9|4571.1|4572.6|4569.8|470
1607455740000|2020-12-08 19:29:00|4573.2|4570.4|4574.2|4571.4|4575.6|4572.8|4573.2|4570.4|623
1607455750000|2020-12-08 19:29:10|4573.9|4571.1|4574.2|4571.4|4574.6|4571.8|4573.2|4570.4|478
1607455760000|2020-12-08 19:29:20|4574.6|4571.8|4574.2|4571.4|4574.6|4571.8|4573.6|4570.8|473
1607455770000|2020-12-08 19:29:30|4574.6|4571.8|4574.2|4571.4|4574.9|4572.1|4573.6|4570.8|613
1607455780000|2020-12-08 19:29:40|4573.9|4571.1|4574.6|4571.8|4574.6|4571.8|4573.6|4570.8|480
1607455790000|2020-12-08 19:29:50|4574.9|4572.1|4578.2|4575.4|4578.6|4575.8|4574.6|4571.8|1534
1607455800000|2020-12-08 19:30:00|4578.6|4575.8|4578.9|4576.1|4580.2|4577.4|4578.5|4575.7|4389
1607455810000|2020-12-08 19:30:10|4579.2|4576.4|4580.5|4577.7|4581.5|4578.7|4578.9|4576.1|154
1607455820000|2020-12-08 19:30:20|4581|4578.2|4579.5|4576.7|4582.2|4579.4|4579.5|4576.7|90
1607455830000|2020-12-08 19:30:30|4579.4|4576.6|4579.2|4576.4|4579.5|4576.7|4578.5|4575.7|134
1607455840000|2020-12-08 19:30:40|4579.5|4576.7|4578.5|4575.7|4579.9|4577.1|4578.2|4575.4|99
1607455850000|2020-12-08 19:30:50|4578.9|4576.1|4580.2|4577.4|4580.2|4577.4|4578.9|4576.1|31
1607455860000|2020-12-08 19:31:00|4580.5|4577.7|4580.9|4578.1|4580.9|4578.1|4580.2|4577.4|18
1607455870000|2020-12-08 19:31:10|4580.5|4577.7|4580.5|4577.7|4580.9|4578.1|4580.2|4577.4|26
1607455880000|2020-12-08 19:31:20|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|21
1607455890000|2020-12-08 19:31:30|4581.5|4578.7|4582.5|4579.7|4583.2|4580.4|4581.5|4578.7|92
1607455900000|2020-12-08 19:31:40|4582.2|4579.4|4582.2|4579.4|4582.9|4580.1|4581.9|4579.1|74
1607455910000|2020-12-08 19:31:50|4582|4579.2|4581.9|4579.1|4582.2|4579.4|4581.5|4578.7|75
1607455920000|2020-12-08 19:32:00|4581.5|4578.7|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|31
1607455930000|2020-12-08 19:32:10|4582.2|4579.4|4582.2|4579.4|4582.5|4579.7|4582|4579.2|62
1607455940000|2020-12-08 19:32:20|4582.5|4579.7|4582.5|4579.7|4582.9|4580.1|4581.9|4579.1|28
1607455950000|2020-12-08 19:32:30|4582.2|4579.4|4581.2|4578.4|4582.2|4579.4|4581.2|4578.4|64
1607455960000|2020-12-08 19:32:40|4581.5|4578.7|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|9
1607455970000|2020-12-08 19:32:50|4582.9|4580.1|4582.5|4579.7|4583.2|4580.4|4582|4579.2|43
1607455980000|2020-12-08 19:33:00|4582.2|4579.4|4581.9|4579.1|4582.5|4579.7|4581.9|4579.1|18
1607455990000|2020-12-08 19:33:10|4581|4578.2|4580.9|4578.1|4581.4|4578.6|4580.9|4578.1|32
1607456000000|2020-12-08 19:33:20|4580.5|4577.7|4579.5|4576.7|4580.5|4577.7|4579.5|4576.7|20
1607456010000|2020-12-08 19:33:30|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.5|4576.7|2
1607456020000|2020-12-08 19:33:40|4579.5|4576.7|4579.5|4576.7|4579.5|4576.7|4579.5|4576.7|5
1607456030000|2020-12-08 19:33:50|4579.2|4576.4|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|17
1607456040000|2020-12-08 19:34:00|4579.2|4576.4|4579.5|4576.7|4579.9|4577.1|4579.2|4576.4|9
1607456050000|2020-12-08 19:34:10|4579.9|4577.1|4579.5|4576.7|4579.9|4577.1|4579.5|4576.7|0
1607456060000|2020-12-08 19:34:20|4579.9|4577.1|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|15
1607456080000|2020-12-08 19:34:40|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.5|4574.7|9
1607456090000|2020-12-08 19:34:50|4577.5|4574.7|4577|4574.2|4577.9|4575.1|4576.9|4574.1|157
1607456100000|2020-12-08 19:35:00|4576.9|4574.1|4577.9|4575.1|4577.9|4575.1|4576.2|4573.4|45
1607456110000|2020-12-08 19:35:10|4577.5|4574.7|4576.9|4574.1|4577.5|4574.7|4576.5|4573.7|20
1607456120000|2020-12-08 19:35:20|4576.5|4573.7|4576.5|4573.7|4576.9|4574.1|4576.5|4573.7|15
1607456130000|2020-12-08 19:35:30|4576.4|4573.6|4576.5|4573.7|4576.9|4574.1|4576|4573.2|30
1607456140000|2020-12-08 19:35:40|4576.9|4574.1|4576.4|4573.6|4576.9|4574.1|4576|4573.2|6
1607456150000|2020-12-08 19:35:50|4576.5|4573.7|4576.9|4574.1|4576.9|4574.1|4576.5|4573.7|1
1607456160000|2020-12-08 19:36:00|4576.5|4573.7|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|17
1607456170000|2020-12-08 19:36:10|4577.2|4574.4|4576.5|4573.7|4577.2|4574.4|4576.5|4573.7|24
1607456180000|2020-12-08 19:36:20|4576.9|4574.1|4575.9|4573.1|4576.9|4574.1|4575.9|4573.1|4
1607456190000|2020-12-08 19:36:30|4576.2|4573.4|4575.5|4572.7|4576.2|4573.4|4575.5|4572.7|3
1607456200000|2020-12-08 19:36:40|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|0
1607456210000|2020-12-08 19:36:50|||||||||1
1607456220000|2020-12-08 19:37:00|4575.5|4572.7|4574.5|4571.7|4576.2|4573.4|4574.5|4571.7|233
1607456230000|2020-12-08 19:37:10|4574.9|4572.1|4574.5|4571.7|4574.9|4572.1|4574.5|4571.7|4
1607456240000|2020-12-08 19:37:20|4574.2|4571.4|4573.9|4571.1|4574.5|4571.7|4573.9|4571.1|18
1607456250000|2020-12-08 19:37:30|4574|4571.2|4574.9|4572.1|4574.9|4572.1|4573.9|4571.1|34
1607456260000|2020-12-08 19:37:40|||||||||6
1607456270000|2020-12-08 19:37:50|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|8
1607456280000|2020-12-08 19:38:00|4576|4573.2|4577|4574.2|4577.2|4574.4|4575.9|4573.1|48
1607456290000|2020-12-08 19:38:10|4576.9|4574.1|4576.9|4574.1|4577|4574.2|4576.5|4573.7|12
1607456300000|2020-12-08 19:38:20|4577|4574.2|4576.9|4574.1|4577.5|4574.7|4576.9|4574.1|40
1607456310000|2020-12-08 19:38:30|4577|4574.2|4577|4574.2|4577.5|4574.7|4576.9|4574.1|38
1607456320000|2020-12-08 19:38:40|4577.4|4574.6|4577.5|4574.7|4577.5|4574.7|4576.9|4574.1|74
1607456330000|2020-12-08 19:38:50|4577.9|4575.1|4576.9|4574.1|4578|4575.2|4576.5|4573.7|39
1607456340000|2020-12-08 19:39:00|4577|4574.2|4577.5|4574.7|4577.9|4575.1|4577|4574.2|22
1607456350000|2020-12-08 19:39:10|4577.9|4575.1|4575.9|4573.1|4577.9|4575.1|4575.5|4572.7|75
1607456360000|2020-12-08 19:39:20|4576.2|4573.4|4576.5|4573.7|4576.9|4574.1|4576|4573.2|20
1607456370000|2020-12-08 19:39:30|4576|4573.2|4576|4573.2|4576|4573.2|4575.9|4573.1|14
1607456380000|2020-12-08 19:39:40|4576.2|4573.4|4576.5|4573.7|4576.5|4573.7|4576.2|4573.4|19
1607456390000|2020-12-08 19:39:50|4576.2|4573.4|4575.9|4573.1|4576.5|4573.7|4575.9|4573.1|53
1607456400000|2020-12-08 19:40:00|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|1
1607456420000|2020-12-08 19:40:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|37
1607456430000|2020-12-08 19:40:30|||||||||4
1607456450000|2020-12-08 19:40:50|4576.5|4573.7|4576.4|4573.6|4576.5|4573.7|4576.4|4573.6|15
1607456460000|2020-12-08 19:41:00|4576.5|4573.7|4576.9|4574.1|4576.9|4574.1|4576.4|4573.6|1
1607456480000|2020-12-08 19:41:20|||||||||2
1607456490000|2020-12-08 19:41:30|4576.5|4573.7|4576.5|4573.7|4576.9|4574.1|4576.4|4573.6|3
1607456500000|2020-12-08 19:41:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.5|4573.7|0
1607456510000|2020-12-08 19:41:50|4576.5|4573.7|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|10
1607456520000|2020-12-08 19:42:00|||||||||2
1607456530000|2020-12-08 19:42:10|||||||||257
1607456540000|2020-12-08 19:42:20|4577.9|4575.1|4577.5|4574.7|4577.9|4575.1|4576.9|4574.1|31
1607456550000|2020-12-08 19:42:30|4577.2|4574.4|4577.4|4574.6|4577.9|4575.1|4576.9|4574.1|9
1607456560000|2020-12-08 19:42:40|4577.9|4575.1|4577.4|4574.6|4577.9|4575.1|4577.4|4574.6|0
1607456570000|2020-12-08 19:42:50|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|2
1607456590000|2020-12-08 19:43:10|4578.2|4575.4|4578.9|4576.1|4578.9|4576.1|4578.2|4575.4|8
1607456600000|2020-12-08 19:43:20|4578.5|4575.7|4578.9|4576.1|4578.9|4576.1|4578.5|4575.7|1
1607456610000|2020-12-08 19:43:30|4578.5|4575.7|4579.9|4577.1|4579.9|4577.1|4578.1|4575.3|19
1607456620000|2020-12-08 19:43:40|4579.6|4576.8|4578.6|4575.8|4579.6|4576.8|4578.6|4575.8|51
1607456630000|2020-12-08 19:43:50|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|21
1607456640000|2020-12-08 19:44:00|4578.2|4575.4|4578.6|4575.8|4578.9|4576.1|4578.1|4575.3|7
1607456650000|2020-12-08 19:44:10|4578.1|4575.3|4578.2|4575.4|4578.6|4575.8|4578.1|4575.3|4
1607456670000|2020-12-08 19:44:30|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|3
1607456680000|2020-12-08 19:44:40|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|4578.1|4575.3|7
1607456700000|2020-12-08 19:45:00|4578.1|4575.3|4577.9|4575.1|4578.2|4575.4|4577.9|4575.1|48
1607456710000|2020-12-08 19:45:10|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|8
1607456720000|2020-12-08 19:45:20|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|16
1607456730000|2020-12-08 19:45:30|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|11
1607456740000|2020-12-08 19:45:40|4579.1|4576.3|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|12
1607456750000|2020-12-08 19:45:50|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.4|4575.6|2
1607456760000|2020-12-08 19:46:00|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|9
1607456770000|2020-12-08 19:46:10|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|0
1607456780000|2020-12-08 19:46:20|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|7
1607456790000|2020-12-08 19:46:30|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|8
1607456800000|2020-12-08 19:46:40|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|17
1607456810000|2020-12-08 19:46:50|4578.9|4576.1|4577.6|4574.8|4578.9|4576.1|4577.6|4574.8|25
1607456820000|2020-12-08 19:47:00|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.2|4574.4|7
1607456830000|2020-12-08 19:47:10|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|3
1607456840000|2020-12-08 19:47:20|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|9
1607456850000|2020-12-08 19:47:30|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|0
1607456860000|2020-12-08 19:47:40|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|19
1607456870000|2020-12-08 19:47:50|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.2|4573.4|9
1607456880000|2020-12-08 19:48:00|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|4
1607456890000|2020-12-08 19:48:10|4576.2|4573.4|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|7
1607456900000|2020-12-08 19:48:20|4576.9|4574.1|4576.9|4574.1|4577.6|4574.8|4576.6|4573.8|24
1607456910000|2020-12-08 19:48:30|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|5
1607456920000|2020-12-08 19:48:40|4577.1|4574.3|4576.9|4574.1|4577.6|4574.8|4576.9|4574.1|28
1607456930000|2020-12-08 19:48:50|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|40
1607456940000|2020-12-08 19:49:00|4577.2|4574.4|4577.9|4575.1|4577.9|4575.1|4576.9|4574.1|30
1607456950000|2020-12-08 19:49:10|4578.1|4575.3|4578.6|4575.8|4578.9|4576.1|4578.1|4575.3|2
1607456960000|2020-12-08 19:49:20|4578.1|4575.3|4577.9|4575.1|4578.2|4575.4|4577.9|4575.1|8
1607456980000|2020-12-08 19:49:40|4577.6|4574.8|4577.9|4575.1|4577.9|4575.1|4577.6|4574.8|0
1607456990000|2020-12-08 19:49:50|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.1|4575.3|13
1607457000000|2020-12-08 19:50:00|4578.1|4575.3|4578.6|4575.8|4578.6|4575.8|4578.1|4575.3|5
1607457010000|2020-12-08 19:50:10|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|23
1607457030000|2020-12-08 19:50:30|4578.2|4575.4|4578.6|4575.8|4578.6|4575.8|4578.2|4575.4|7
1607457040000|2020-12-08 19:50:40|4578.2|4575.4|4578.6|4575.8|4578.6|4575.8|4578.2|4575.4|0
1607457050000|2020-12-08 19:50:50|4578.2|4575.4|4578.6|4575.8|4578.6|4575.8|4578.1|4575.3|8
1607457060000|2020-12-08 19:51:00|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|2
1607457070000|2020-12-08 19:51:10|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.2|4575.4|1
1607457080000|2020-12-08 19:51:20|||||||||1
1607457090000|2020-12-08 19:51:30|4578.2|4575.4|4578.6|4575.8|4578.9|4576.1|4578.2|4575.4|18
1607457100000|2020-12-08 19:51:40|||||||||1
1607457110000|2020-12-08 19:51:50|4578.2|4575.4|4578.9|4576.1|4578.9|4576.1|4578.2|4575.4|2
1607457120000|2020-12-08 19:52:00|||||||||1
1607457130000|2020-12-08 19:52:10|||||||||7
1607457140000|2020-12-08 19:52:20|||||||||1
1607457150000|2020-12-08 19:52:30|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|1
1607457160000|2020-12-08 19:52:40|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|0
1607457170000|2020-12-08 19:52:50|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|0
1607457180000|2020-12-08 19:53:00|4578.9|4576.1|4578.2|4575.4|4578.9|4576.1|4577.9|4575.1|17
1607457190000|2020-12-08 19:53:10|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|1
1607457200000|2020-12-08 19:53:20|||||||||1
1607457210000|2020-12-08 19:53:30|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|2
1607457220000|2020-12-08 19:53:40|4578.6|4575.8|4579.6|4576.8|4579.6|4576.8|4578.6|4575.8|13
1607457230000|2020-12-08 19:53:50|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|2
1607457240000|2020-12-08 19:54:00|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|0
1607457250000|2020-12-08 19:54:10|4579.9|4577.1|4578.9|4576.1|4579.9|4577.1|4578.6|4575.8|56
1607457260000|2020-12-08 19:54:20|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|0
1607457270000|2020-12-08 19:54:30|4578.2|4575.4|4578.6|4575.8|4578.9|4576.1|4578.2|4575.4|0
1607457280000|2020-12-08 19:54:40|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4577.9|4575.1|44
1607457290000|2020-12-08 19:54:50|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|0
1607457300000|2020-12-08 19:55:00|||||||||1
1607457320000|2020-12-08 19:55:20|||||||||44
1607457330000|2020-12-08 19:55:30|4578.1|4575.3|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|13
1607457340000|2020-12-08 19:55:40|4578.2|4575.4|4578.1|4575.3|4578.2|4575.4|4577.9|4575.1|33
1607457350000|2020-12-08 19:55:50|4577.9|4575.1|4577.9|4575.1|4578.1|4575.3|4577.9|4575.1|202
1607457380000|2020-12-08 19:56:20|4577.6|4574.8|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|269
1607457390000|2020-12-08 19:56:30|4577.9|4575.1|4576.2|4573.4|4577.9|4575.1|4576.2|4573.4|33
1607457400000|2020-12-08 19:56:40|4575.9|4573.1|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|41
1607457410000|2020-12-08 19:56:50|||||||||1
1607457420000|2020-12-08 19:57:00|4576.9|4574.1|4577.9|4575.1|4577.9|4575.1|4576.9|4574.1|24
1607457430000|2020-12-08 19:57:10|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|16
1607457440000|2020-12-08 19:57:20|4578.6|4575.8|4578.6|4575.8|4578.9|4576.1|4577.9|4575.1|26
1607457460000|2020-12-08 19:57:40|4578.2|4575.4|4578.6|4575.8|4578.6|4575.8|4578.2|4575.4|8
1607457470000|2020-12-08 19:57:50|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|5
1607457480000|2020-12-08 19:58:00|4578.1|4575.3|4577.9|4575.1|4578.1|4575.3|4577.9|4575.1|16
1607457490000|2020-12-08 19:58:10|4578.2|4575.4|4578.9|4576.1|4578.9|4576.1|4578.2|4575.4|6
1607457500000|2020-12-08 19:58:20|4578.6|4575.8|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|5
1607457510000|2020-12-08 19:58:30|4578.2|4575.4|4577.9|4575.1|4578.6|4575.8|4577.9|4575.1|11
1607457520000|2020-12-08 19:58:40|4578.4|4575.6|4577.9|4575.1|4578.6|4575.8|4577.9|4575.1|21
1607457530000|2020-12-08 19:58:50|||||||||1
1607457540000|2020-12-08 19:59:00|4577.2|4574.4|4577.6|4574.8|4577.9|4575.1|4576.9|4574.1|17
1607457550000|2020-12-08 19:59:10|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|4
1607457560000|2020-12-08 19:59:20|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607457570000|2020-12-08 19:59:30|4576.9|4574.1|4577.4|4574.6|4577.4|4574.6|4576.9|4574.1|7
1607457580000|2020-12-08 19:59:40|4577.6|4574.8|4576.9|4574.1|4577.6|4574.8|4576.9|4574.1|9
1607457590000|2020-12-08 19:59:50|4577.1|4574.3|4576.9|4574.1|4577.1|4574.3|4576.9|4574.1|1
1607457600000|2020-12-08 20:00:00|4575.9|4573.1|4575.6|4572.8|4575.9|4573.1|4575.6|4572.8|20
1607457610000|2020-12-08 20:00:10|4575.9|4573.1|4576.6|4573.8|4576.9|4574.1|4575.9|4573.1|24
1607457620000|2020-12-08 20:00:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|0
1607457630000|2020-12-08 20:00:30|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|16
1607457640000|2020-12-08 20:00:40|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|1
1607457650000|2020-12-08 20:00:50|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|13
1607457660000|2020-12-08 20:01:00|4577.4|4574.6|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|2
1607457670000|2020-12-08 20:01:10|4577.9|4575.1|4576.9|4574.1|4577.9|4575.1|4576.6|4573.8|2
1607457680000|2020-12-08 20:01:20|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.1|4574.3|33
1607457690000|2020-12-08 20:01:30|4577.2|4574.4|4576.6|4573.8|4577.2|4574.4|4576.6|4573.8|1
1607457700000|2020-12-08 20:01:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|1
1607457710000|2020-12-08 20:01:50|4576.6|4573.8|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|18
1607457720000|2020-12-08 20:02:00|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|1
1607457730000|2020-12-08 20:02:10|4577.2|4574.4|4576.6|4573.8|4577.6|4574.8|4576.6|4573.8|5
1607457740000|2020-12-08 20:02:20|4576.9|4574.1|4577.6|4574.8|4577.6|4574.8|4576.6|4573.8|12
1607457750000|2020-12-08 20:02:30|4577.2|4574.4|4576.9|4574.1|4577.2|4574.4|4576.9|4574.1|3
1607457760000|2020-12-08 20:02:40|||||||||3
1607457780000|2020-12-08 20:03:00|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607457790000|2020-12-08 20:03:10|4576.2|4573.4|4576.9|4574.1|4576.9|4574.1|4575.9|4573.1|16
1607457800000|2020-12-08 20:03:20|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|1
1607457810000|2020-12-08 20:03:30|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|0
1607457820000|2020-12-08 20:03:40|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|3
1607457830000|2020-12-08 20:03:50|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|10
1607457840000|2020-12-08 20:04:00|||||||||1
1607457860000|2020-12-08 20:04:20|4576.6|4573.8|4576.6|4573.8|4576.9|4574.1|4576.2|4573.4|3
1607457870000|2020-12-08 20:04:30|4575.9|4573.1|4576.2|4573.4|4576.2|4573.4|4575.9|4573.1|22
1607457880000|2020-12-08 20:04:40|4576.1|4573.3|4575.9|4573.1|4576.1|4573.3|4575.6|4572.8|6
1607457890000|2020-12-08 20:04:50|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|2
1607457900000|2020-12-08 20:05:00|4575.1|4572.3|4574.9|4572.1|4575.6|4572.8|4574.9|4572.1|26
1607457920000|2020-12-08 20:05:20|4574.2|4571.4|4573.9|4571.1|4574.2|4571.4|4573.6|4570.8|14
1607457930000|2020-12-08 20:05:30|4574.2|4571.4|4573.9|4571.1|4574.2|4571.4|4573.6|4570.8|19
1607457940000|2020-12-08 20:05:40|4574.2|4571.4|4574.9|4572.1|4574.9|4572.1|4573.9|4571.1|229
1607457950000|2020-12-08 20:05:50|4575.2|4572.4|4575.6|4572.8|4575.6|4572.8|4574.9|4572.1|44
1607457960000|2020-12-08 20:06:00|4575.4|4572.6|4575.2|4572.4|4575.6|4572.8|4575.2|4572.4|2
1607457970000|2020-12-08 20:06:10|4575.6|4572.8|4575.1|4572.3|4575.6|4572.8|4574.2|4571.4|33
1607457980000|2020-12-08 20:06:20|4574.9|4572.1|4575.1|4572.3|4575.2|4572.4|4574.2|4571.4|13
1607457990000|2020-12-08 20:06:30|4574.9|4572.1|4574.9|4572.1|4575.2|4572.4|4574.9|4572.1|1
1607458010000|2020-12-08 20:06:50|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|4573.9|4571.1|14
1607458020000|2020-12-08 20:07:00|4574.1|4571.3|4573.9|4571.1|4574.2|4571.4|4573.9|4571.1|11
1607458030000|2020-12-08 20:07:10|4574.1|4571.3|4573.9|4571.1|4574.1|4571.3|4573.9|4571.1|1
1607458040000|2020-12-08 20:07:20|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|4574.1|4571.3|18
1607458050000|2020-12-08 20:07:30|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574.2|4571.4|0
1607458070000|2020-12-08 20:07:50|4574.6|4571.8|4574.6|4571.8|4574.9|4572.1|4574.2|4571.4|0
1607458080000|2020-12-08 20:08:00|4574.9|4572.1|4575.2|4572.4|4575.9|4573.1|4574.9|4572.1|50
1607458090000|2020-12-08 20:08:10|4574.9|4572.1|4575.2|4572.4|4575.6|4572.8|4574.9|4572.1|7
1607458100000|2020-12-08 20:08:20|4575.6|4572.8|4575.2|4572.4|4575.6|4572.8|4575.2|4572.4|32
1607458110000|2020-12-08 20:08:30|4575.6|4572.8|4574.2|4571.4|4575.6|4572.8|4574.2|4571.4|21
1607458120000|2020-12-08 20:08:40|||||||||1
1607458140000|2020-12-08 20:09:00|4573.9|4571.1|4574.2|4571.4|4574.2|4571.4|4573.9|4571.1|16
1607458150000|2020-12-08 20:09:10|||||||||2
1607458160000|2020-12-08 20:09:20|4574.6|4571.8|4574.2|4571.4|4574.6|4571.8|4574.2|4571.4|0
1607458170000|2020-12-08 20:09:30|4573.9|4571.1|4574.1|4571.3|4574.1|4571.3|4573.9|4571.1|30
1607458180000|2020-12-08 20:09:40|4574.2|4571.4|4574.1|4571.3|4574.2|4571.4|4573.9|4571.1|29
1607458190000|2020-12-08 20:09:50|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|4574.1|4571.3|1
1607458220000|2020-12-08 20:10:20|||||||||2
1607458230000|2020-12-08 20:10:30|||||||||4
1607458240000|2020-12-08 20:10:40|4573.9|4571.1|4574.1|4571.3|4574.2|4571.4|4573.9|4571.1|12
1607458250000|2020-12-08 20:10:50|4573.9|4571.1|4574.1|4571.3|4574.1|4571.3|4573.9|4571.1|2
1607458260000|2020-12-08 20:11:00|4573.9|4571.1|4573.6|4570.8|4574.1|4571.3|4573.2|4570.4|9
1607458270000|2020-12-08 20:11:10|4573.9|4571.1|4573.9|4571.1|4574.2|4571.4|4573.9|4571.1|32
1607458280000|2020-12-08 20:11:20|4574.1|4571.3|4574.2|4571.4|4574.6|4571.8|4573.9|4571.1|15
1607458290000|2020-12-08 20:11:30|4573.9|4571.1|4574.2|4571.4|4574.6|4571.8|4573.9|4571.1|8
1607458300000|2020-12-08 20:11:40|4574.6|4571.8|4574.2|4571.4|4574.6|4571.8|4573.9|4571.1|16
1607458310000|2020-12-08 20:11:50|4574.6|4571.8|4574.9|4572.1|4574.9|4572.1|4574.6|4571.8|1
1607458320000|2020-12-08 20:12:00|4574.6|4571.8|4574.6|4571.8|4574.9|4572.1|4574.6|4571.8|0
1607458330000|2020-12-08 20:12:10|4574.9|4572.1|4574.6|4571.8|4574.9|4572.1|4574.6|4571.8|5
1607458340000|2020-12-08 20:12:20|4574.9|4572.1|4575.6|4572.8|4575.9|4573.1|4574.9|4572.1|41
1607458350000|2020-12-08 20:12:30|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|17
1607458360000|2020-12-08 20:12:40|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|3
1607458370000|2020-12-08 20:12:50|4576.2|4573.4|4574.9|4572.1|4576.2|4573.4|4574.6|4571.8|74
1607458380000|2020-12-08 20:13:00|4575.2|4572.4|4574.9|4572.1|4575.6|4572.8|4574.9|4572.1|5
1607458390000|2020-12-08 20:13:10|4575.1|4572.3|4574.9|4572.1|4575.2|4572.4|4574.6|4571.8|13
1607458400000|2020-12-08 20:13:20|4574.6|4571.8|4574.9|4572.1|4575.2|4572.4|4574.6|4571.8|10
1607458410000|2020-12-08 20:13:30|4575.1|4572.3|4574.9|4572.1|4575.2|4572.4|4574.9|4572.1|2
1607458420000|2020-12-08 20:13:40|4574.6|4571.8|4574.9|4572.1|4574.9|4572.1|4574.6|4571.8|1
1607458440000|2020-12-08 20:14:00|4574.6|4571.8|4574.6|4571.8|4574.9|4572.1|4574.2|4571.4|20
1607458450000|2020-12-08 20:14:10|4574.9|4572.1|4574.6|4571.8|4574.9|4572.1|4574.6|4571.8|9
1607458460000|2020-12-08 20:14:20|4574.2|4571.4|4574.6|4571.8|4574.6|4571.8|4574.2|4571.4|1
1607458470000|2020-12-08 20:14:30|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|1
1607458490000|2020-12-08 20:14:50|4574.6|4571.8|4573.9|4571.1|4574.9|4572.1|4573.6|4570.8|20
1607458500000|2020-12-08 20:15:00|4574.1|4571.3|4574.2|4571.4|4574.6|4571.8|4573.9|4571.1|42
1607458510000|2020-12-08 20:15:10|4574.1|4571.3|4574.2|4571.4|4574.2|4571.4|4573.9|4571.1|12
1607458520000|2020-12-08 20:15:20|4574.6|4571.8|4573.6|4570.8|4574.6|4571.8|4573.6|4570.8|21
1607458530000|2020-12-08 20:15:30|4574.2|4571.4|4575.2|4572.4|4575.2|4572.4|4573.7|4570.9|54
1607458540000|2020-12-08 20:15:40|||||||||11
1607458560000|2020-12-08 20:16:00|4574.6|4571.8|4575.2|4572.4|4575.2|4572.4|4574.6|4571.8|14
1607458570000|2020-12-08 20:16:10|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.6|4571.8|3
1607458580000|2020-12-08 20:16:20|4576.2|4573.4|4576.6|4573.8|4576.9|4574.1|4575.2|4572.4|19
1607458590000|2020-12-08 20:16:30|4577.2|4574.4|4576.9|4574.1|4577.2|4574.4|4576.6|4573.8|26
1607458600000|2020-12-08 20:16:40|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607458610000|2020-12-08 20:16:50|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|1
1607458620000|2020-12-08 20:17:00|4577.1|4574.3|4576.6|4573.8|4577.2|4574.4|4576.6|4573.8|9
1607458630000|2020-12-08 20:17:10|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|2
1607458640000|2020-12-08 20:17:20|4576.2|4573.4|4576.6|4573.8|4576.9|4574.1|4576.2|4573.4|10
1607458650000|2020-12-08 20:17:30|||||||||3
1607458660000|2020-12-08 20:17:40|4576.9|4574.1|4576.9|4574.1|4577.2|4574.4|4576.9|4574.1|47
1607458670000|2020-12-08 20:17:50|4577.1|4574.3|4577.2|4574.4|4577.2|4574.4|4576.6|4573.8|4
1607458680000|2020-12-08 20:18:00|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|1
1607458690000|2020-12-08 20:18:10|4577.2|4574.4|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|1
1607458700000|2020-12-08 20:18:20|4577.1|4574.3|4577.1|4574.3|4577.2|4574.4|4576.6|4573.8|57
1607458710000|2020-12-08 20:18:30|4576.7|4573.9|4576.6|4573.8|4576.7|4573.9|4576.2|4573.4|0
1607458720000|2020-12-08 20:18:40|4576.2|4573.4|4576.6|4573.8|4576.9|4574.1|4576.2|4573.4|42
1607458730000|2020-12-08 20:18:50|4576.9|4574.1|4577.6|4574.8|4577.9|4575.1|4576.9|4574.1|3
1607458750000|2020-12-08 20:19:10|4577.9|4575.1|4577.6|4574.8|4578.2|4575.4|4577.6|4574.8|12
1607458760000|2020-12-08 20:19:20|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|0
1607458770000|2020-12-08 20:19:30|4578.2|4575.4|4577.6|4574.8|4578.2|4575.4|4577.6|4574.8|12
1607458780000|2020-12-08 20:19:40|4577.2|4574.4|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|0
1607458790000|2020-12-08 20:19:50|4577.1|4574.3|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|21
1607458800000|2020-12-08 20:20:00|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.6|4574.8|1
1607458810000|2020-12-08 20:20:10|4577.6|4574.8|4577.6|4574.8|4578.2|4575.4|4577.6|4574.8|6
1607458830000|2020-12-08 20:20:30|||||||||2
1607458840000|2020-12-08 20:20:40|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|1
1607458860000|2020-12-08 20:21:00|4577.1|4574.3|4576.6|4573.8|4577.1|4574.3|4576.2|4573.4|40
1607458880000|2020-12-08 20:21:20|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607458890000|2020-12-08 20:21:30|4576.2|4573.4|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|3
1607458900000|2020-12-08 20:21:40|4576.2|4573.4|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|2
1607458910000|2020-12-08 20:21:50|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4575.9|4573.1|14
1607458920000|2020-12-08 20:22:00|||||||||1
1607458940000|2020-12-08 20:22:20|||||||||7
1607458970000|2020-12-08 20:22:50|4576.2|4573.4|4576.2|4573.4|4576.6|4573.8|4575.9|4573.1|67
1607458990000|2020-12-08 20:23:10|4576.6|4573.8|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|2
1607459000000|2020-12-08 20:23:20|4576.2|4573.4|4576.6|4573.8|4576.9|4574.1|4576.2|4573.4|23
1607459010000|2020-12-08 20:23:30|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459020000|2020-12-08 20:23:40|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459030000|2020-12-08 20:23:50|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|21
1607459040000|2020-12-08 20:24:00|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|4
1607459050000|2020-12-08 20:24:10|4577.6|4574.8|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|1
1607459060000|2020-12-08 20:24:20|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|0
1607459080000|2020-12-08 20:24:40|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|4578.2|4575.4|28
1607459100000|2020-12-08 20:25:00|||||||||3
1607459110000|2020-12-08 20:25:10|4578.6|4575.8|4578.2|4575.4|4578.9|4576.1|4577.9|4575.1|52
1607459130000|2020-12-08 20:25:30|4577.9|4575.1|4577.2|4574.4|4577.9|4575.1|4577.2|4574.4|8
1607459140000|2020-12-08 20:25:40|4577.6|4574.8|4577.6|4574.8|4577.9|4575.1|4577.2|4574.4|19
1607459150000|2020-12-08 20:25:50|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|0
1607459160000|2020-12-08 20:26:00|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|1
1607459170000|2020-12-08 20:26:10|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|0
1607459180000|2020-12-08 20:26:20|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|1
1607459190000|2020-12-08 20:26:30|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|7
1607459210000|2020-12-08 20:26:50|||||||||1
1607459220000|2020-12-08 20:27:00|4577.1|4574.3|4577.2|4574.4|4577.2|4574.4|4576.6|4573.8|22
1607459230000|2020-12-08 20:27:10|4577.1|4574.3|4576.6|4573.8|4577.2|4574.4|4576.2|4573.4|44
1607459250000|2020-12-08 20:27:30|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|21
1607459260000|2020-12-08 20:27:40|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459270000|2020-12-08 20:27:50|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459290000|2020-12-08 20:28:10|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459300000|2020-12-08 20:28:20|||||||||21
1607459310000|2020-12-08 20:28:30|4576.2|4573.4|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|24
1607459320000|2020-12-08 20:28:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|1
1607459330000|2020-12-08 20:28:50|4576.6|4573.8|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459340000|2020-12-08 20:29:00|4576.4|4573.6|4575.9|4573.1|4576.4|4573.6|4575.6|4572.8|8
1607459350000|2020-12-08 20:29:10|4576.1|4573.3|4575.9|4573.1|4576.1|4573.3|4575.9|4573.1|11
1607459360000|2020-12-08 20:29:20|||||||||3
1607459370000|2020-12-08 20:29:30|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|15
1607459380000|2020-12-08 20:29:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|2
1607459390000|2020-12-08 20:29:50|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607459400000|2020-12-08 20:30:00|4576.3|4573.5|4576.6|4573.8|4576.6|4573.8|4575.9|4573.1|35
1607459410000|2020-12-08 20:30:10|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.6|4573.8|6
1607459430000|2020-12-08 20:30:30|||||||||1
1607459440000|2020-12-08 20:30:40|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|16
1607459450000|2020-12-08 20:30:50|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|0
1607459460000|2020-12-08 20:31:00|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|5
1607459470000|2020-12-08 20:31:10|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|1
1607459490000|2020-12-08 20:31:30|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|4
1607459500000|2020-12-08 20:31:40|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|20
1607459510000|2020-12-08 20:31:50|4577.2|4574.4|4577.1|4574.3|4577.6|4574.8|4576.9|4574.1|35
1607459520000|2020-12-08 20:32:00|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607459530000|2020-12-08 20:32:10|4577.1|4574.3|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|9
1607459550000|2020-12-08 20:32:30|4577.6|4574.8|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|0
1607459560000|2020-12-08 20:32:40|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|0
1607459570000|2020-12-08 20:32:50|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|0
1607459600000|2020-12-08 20:33:20|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|0
1607459610000|2020-12-08 20:33:30|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|52
1607459620000|2020-12-08 20:33:40|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.2|4574.4|28
1607459630000|2020-12-08 20:33:50|||||||||2
1607459640000|2020-12-08 20:34:00|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.6|4574.8|0
1607459650000|2020-12-08 20:34:10|4577.9|4575.1|4578.9|4576.1|4578.9|4576.1|4577.6|4574.8|91
1607459660000|2020-12-08 20:34:20|||||||||1
1607459670000|2020-12-08 20:34:30|4578.6|4575.8|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|1
1607459700000|2020-12-08 20:35:00|4578.9|4576.1|4580.6|4577.8|4581.2|4578.4|4578.9|4576.1|108
1607459720000|2020-12-08 20:35:20|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|2
1607459740000|2020-12-08 20:35:40|||||||||1
1607459760000|2020-12-08 20:36:00|4579.2|4576.4|4577.6|4574.8|4579.6|4576.8|4577.6|4574.8|95
1607459770000|2020-12-08 20:36:10|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|21
1607459780000|2020-12-08 20:36:20|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.2|4574.4|42
1607459790000|2020-12-08 20:36:30|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|2
1607459800000|2020-12-08 20:36:40|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4576.9|4574.1|15
1607459810000|2020-12-08 20:36:50|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|0
1607459820000|2020-12-08 20:37:00|4577.2|4574.4|4577.9|4575.1|4577.9|4575.1|4577.2|4574.4|0
1607459830000|2020-12-08 20:37:10|4577.6|4574.8|4578.6|4575.8|4578.6|4575.8|4577.6|4574.8|17
1607459840000|2020-12-08 20:37:20|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|9
1607459850000|2020-12-08 20:37:30|||||||||1
1607459870000|2020-12-08 20:37:50|4578.2|4575.4|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|9
1607459880000|2020-12-08 20:38:00|4578.6|4575.8|4578.2|4575.4|4578.9|4576.1|4578.2|4575.4|7
1607459890000|2020-12-08 20:38:10|4578.6|4575.8|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|15
1607459900000|2020-12-08 20:38:20|||||||||3
1607459910000|2020-12-08 20:38:30|||||||||1
1607459920000|2020-12-08 20:38:40|4578.9|4576.1|4578.6|4575.8|4578.9|4576.1|4578.6|4575.8|2
1607459930000|2020-12-08 20:38:50|4578.9|4576.1|4579.2|4576.4|4579.2|4576.4|4578.6|4575.8|21
1607459940000|2020-12-08 20:39:00|4578.9|4576.1|4579.2|4576.4|4579.2|4576.4|4578.6|4575.8|9
1607459950000|2020-12-08 20:39:10|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.2|4576.4|0
1607459960000|2020-12-08 20:39:20|4579.6|4576.8|4579.2|4576.4|4579.6|4576.8|4579.2|4576.4|3
1607459980000|2020-12-08 20:39:40|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|5
1607459990000|2020-12-08 20:39:50|||||||||2
1607460000000|2020-12-08 20:40:00|4579.1|4576.3|4579.2|4576.4|4579.2|4576.4|4578.9|4576.1|16
1607460010000|2020-12-08 20:40:10|||||||||1
1607460020000|2020-12-08 20:40:20|||||||||6
1607460030000|2020-12-08 20:40:30|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|0
1607460040000|2020-12-08 20:40:40|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|0
1607460050000|2020-12-08 20:40:50|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|1
1607460060000|2020-12-08 20:41:00|4579.6|4576.8|4579.2|4576.4|4579.6|4576.8|4579.1|4576.3|3
1607460080000|2020-12-08 20:41:20|||||||||10
1607460100000|2020-12-08 20:41:40|4579.1|4576.3|4579.2|4576.4|4579.2|4576.4|4579.1|4576.3|1
1607460120000|2020-12-08 20:42:00|4579.1|4576.3|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|1
1607460130000|2020-12-08 20:42:10|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|3
1607460140000|2020-12-08 20:42:20|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|0
1607460150000|2020-12-08 20:42:30|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|3
1607460160000|2020-12-08 20:42:40|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|1
1607460170000|2020-12-08 20:42:50|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|0
1607460180000|2020-12-08 20:43:00|4579.9|4577.1|4580.6|4577.8|4580.9|4578.1|4579.9|4577.1|33
1607460190000|2020-12-08 20:43:10|4580.9|4578.1|4581.2|4578.4|4581.6|4578.8|4580.9|4578.1|11
1607460200000|2020-12-08 20:43:20|4581.1|4578.3|4581.6|4578.8|4581.6|4578.8|4580.9|4578.1|8
1607460210000|2020-12-08 20:43:30|4581.9|4579.1|4581.6|4578.8|4581.9|4579.1|4581.6|4578.8|1
1607460220000|2020-12-08 20:43:40|4581.2|4578.4|4581.9|4579.1|4582.2|4579.4|4581.2|4578.4|11
1607460230000|2020-12-08 20:43:50|4581.6|4578.8|4581.2|4578.4|4581.9|4579.1|4581.2|4578.4|1
1607460240000|2020-12-08 20:44:00|4580.9|4578.1|4581.2|4578.4|4581.2|4578.4|4580.2|4577.4|24
1607460250000|2020-12-08 20:44:10|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.2|4578.4|5
1607460260000|2020-12-08 20:44:20|4581.2|4578.4|4581.6|4578.8|4581.6|4578.8|4580.9|4578.1|5
1607460270000|2020-12-08 20:44:30|4581.2|4578.4|4580.6|4577.8|4581.6|4578.8|4580.2|4577.4|25
1607460280000|2020-12-08 20:44:40|4580.9|4578.1|4580.1|4577.3|4581.2|4578.4|4579.9|4577.1|43
1607460290000|2020-12-08 20:44:50|4579.9|4577.1|4579.9|4577.1|4580.1|4577.3|4579.6|4576.8|5
1607460300000|2020-12-08 20:45:00|4579.6|4576.8|4580.6|4577.8|4580.9|4578.1|4579.6|4576.8|6
1607460310000|2020-12-08 20:45:10|4580.2|4577.4|4580.9|4578.1|4580.9|4578.1|4579.9|4577.1|16
1607460320000|2020-12-08 20:45:20|4580.6|4577.8|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|0
1607460330000|2020-12-08 20:45:30|4580.2|4577.4|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|6
1607460340000|2020-12-08 20:45:40|4580.1|4577.3|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|7
1607460360000|2020-12-08 20:46:00|4580.2|4577.4|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|12
1607460370000|2020-12-08 20:46:10|4580.1|4577.3|4581.1|4578.3|4581.1|4578.3|4580.1|4577.3|36
1607460380000|2020-12-08 20:46:20|4581.2|4578.4|4580.9|4578.1|4581.2|4578.4|4580.9|4578.1|10
1607460390000|2020-12-08 20:46:30|||||||||4
1607460400000|2020-12-08 20:46:40|4581.1|4578.3|4581.6|4578.8|4581.6|4578.8|4580.9|4578.1|7
1607460410000|2020-12-08 20:46:50|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|4580.9|4578.1|13
1607460420000|2020-12-08 20:47:00|4581.1|4578.3|4581.2|4578.4|4581.9|4579.1|4581.1|4578.3|2
1607460430000|2020-12-08 20:47:10|4581.1|4578.3|4580.9|4578.1|4581.6|4578.8|4580.9|4578.1|2
1607460460000|2020-12-08 20:47:40|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.1|4577.3|4
1607460480000|2020-12-08 20:48:00|4580.6|4577.8|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|2
1607460490000|2020-12-08 20:48:10|||||||||17
1607460500000|2020-12-08 20:48:20|4580.1|4577.3|4580.2|4577.4|4580.2|4577.4|4580.1|4577.3|6
1607460510000|2020-12-08 20:48:30|||||||||1
1607460520000|2020-12-08 20:48:40|4580.1|4577.3|4579.9|4577.1|4580.2|4577.4|4579.9|4577.1|30
1607460530000|2020-12-08 20:48:50|4580.2|4577.4|4579.9|4577.1|4580.2|4577.4|4579.9|4577.1|6
1607460540000|2020-12-08 20:49:00|4578.9|4576.1|4579.2|4576.4|4579.2|4576.4|4578.9|4576.1|36
1607460550000|2020-12-08 20:49:10|4579.9|4577.1|4579.2|4576.4|4579.9|4577.1|4579.2|4576.4|18
1607460560000|2020-12-08 20:49:20|||||||||3
1607460570000|2020-12-08 20:49:30|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|2
1607460590000|2020-12-08 20:49:50|4580.1|4577.3|4579.9|4577.1|4580.1|4577.3|4579.9|4577.1|8
1607460600000|2020-12-08 20:50:00|4580.2|4577.4|4579.9|4577.1|4580.2|4577.4|4579.9|4577.1|17
1607460610000|2020-12-08 20:50:10|4580.1|4577.3|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|10
1607460620000|2020-12-08 20:50:20|||||||||7
1607460640000|2020-12-08 20:50:40|||||||||1
1607460650000|2020-12-08 20:50:50|4579.6|4576.8|4579.9|4577.1|4579.9|4577.1|4579.6|4576.8|2
1607460670000|2020-12-08 20:51:10|||||||||1
1607460690000|2020-12-08 20:51:30|4580.2|4577.4|4580.6|4577.8|4580.9|4578.1|4579.9|4577.1|20
1607460700000|2020-12-08 20:51:40|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|9
1607460720000|2020-12-08 20:52:00|||||||||2
1607460730000|2020-12-08 20:52:10|||||||||8
1607460750000|2020-12-08 20:52:30|4579.6|4576.8|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|10
1607460760000|2020-12-08 20:52:40|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|12
1607460780000|2020-12-08 20:53:00|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|5
1607460790000|2020-12-08 20:53:10|||||||||5
1607460800000|2020-12-08 20:53:20|4579.2|4576.4|4578.9|4576.1|4579.2|4576.4|4578.9|4576.1|9
1607460810000|2020-12-08 20:53:30|||||||||3
1607460830000|2020-12-08 20:53:50|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|2
1607460840000|2020-12-08 20:54:00|||||||||1
1607460850000|2020-12-08 20:54:10|||||||||4
1607460860000|2020-12-08 20:54:20|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|3
1607460870000|2020-12-08 20:54:30|4579.2|4576.4|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|44
1607460880000|2020-12-08 20:54:40|||||||||2
1607460890000|2020-12-08 20:54:50|4579.2|4576.4|4578.9|4576.1|4579.2|4576.4|4578.9|4576.1|7
1607460900000|2020-12-08 20:55:00|4579.1|4576.3|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|23
1607460910000|2020-12-08 20:55:10|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.2|4576.4|4
1607460920000|2020-12-08 20:55:20|4579.2|4576.4|4579.6|4576.8|4579.9|4577.1|4579.2|4576.4|3
1607460940000|2020-12-08 20:55:40|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|0
1607460950000|2020-12-08 20:55:50|||||||||2
1607460960000|2020-12-08 20:56:00|4579.6|4576.8|4579.2|4576.4|4579.6|4576.8|4579.1|4576.3|10
1607460970000|2020-12-08 20:56:10|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|3
1607460990000|2020-12-08 20:56:30|||||||||2
1607461000000|2020-12-08 20:56:40|4579.2|4576.4|4578.9|4576.1|4579.2|4576.4|4578.9|4576.1|10
1607461010000|2020-12-08 20:56:50|||||||||10
1607461020000|2020-12-08 20:57:00|4578.2|4575.4|4579.9|4577.1|4579.9|4577.1|4578.2|4575.4|24
1607461030000|2020-12-08 20:57:10|4579.6|4576.8|4579.9|4577.1|4579.9|4577.1|4579.6|4576.8|0
1607461040000|2020-12-08 20:57:20|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|1
1607461050000|2020-12-08 20:57:30|4579.4|4576.6|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|13
1607461060000|2020-12-08 20:57:40|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|1
1607461070000|2020-12-08 20:57:50|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.6|4576.8|12
1607461080000|2020-12-08 20:58:00|||||||||15
1607461090000|2020-12-08 20:58:10|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|29
1607461100000|2020-12-08 20:58:20|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.2|4577.4|7
1607461110000|2020-12-08 20:58:30|4579.9|4577.1|4579.6|4576.8|4580.1|4577.3|4579.6|4576.8|9
1607461120000|2020-12-08 20:58:40|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|2
1607461130000|2020-12-08 20:58:50|4579.9|4577.1|4579.9|4577.1|4580.1|4577.3|4579.6|4576.8|7
1607461140000|2020-12-08 20:59:00|||||||||4
1607461150000|2020-12-08 20:59:10|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|5
1607461160000|2020-12-08 20:59:20|4579.3|4576.5|4579.9|4577.1|4579.9|4577.1|4578.9|4576.1|11
1607461170000|2020-12-08 20:59:30|||||||||1
1607461180000|2020-12-08 20:59:40|4580.2|4577.4|4579.9|4577.1|4580.2|4577.4|4579.9|4577.1|78
1607461190000|2020-12-08 20:59:50|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|11
1607461200000|2020-12-08 21:00:00|4581.1|4578.3|4580.9|4578.1|4581.9|4579.1|4580.9|4578.1|24
1607461210000|2020-12-08 21:00:10|4581.1|4578.3|4580.9|4578.1|4581.1|4578.3|4580.9|4578.1|12
1607461220000|2020-12-08 21:00:20|||||||||4
1607461230000|2020-12-08 21:00:30|||||||||1
1607461240000|2020-12-08 21:00:40|||||||||22
1607461250000|2020-12-08 21:00:50|||||||||1
1607461260000|2020-12-08 21:01:00|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|7
1607461270000|2020-12-08 21:01:10|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|0
1607461280000|2020-12-08 21:01:20|||||||||1
1607461300000|2020-12-08 21:01:40|||||||||2
1607461320000|2020-12-08 21:02:00|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|1
1607461330000|2020-12-08 21:02:10|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|13
1607461350000|2020-12-08 21:02:30|4580.1|4577.3|4580.6|4577.8|4580.9|4578.1|4580.1|4577.3|10
1607461360000|2020-12-08 21:02:40|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|1
1607461370000|2020-12-08 21:02:50|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|11
1607461390000|2020-12-08 21:03:10|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|5
1607461400000|2020-12-08 21:03:20|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|1
1607461410000|2020-12-08 21:03:30|||||||||3
1607461420000|2020-12-08 21:03:40|4580.6|4577.8|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|0
1607461430000|2020-12-08 21:03:50|||||||||13
1607461450000|2020-12-08 21:04:10|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|5
1607461460000|2020-12-08 21:04:20|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|8
1607461480000|2020-12-08 21:04:40|4580.2|4577.4|4580.6|4577.8|4580.6|4577.8|4579.9|4577.1|27
1607461490000|2020-12-08 21:04:50|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4
1607461500000|2020-12-08 21:05:00|4580.1|4577.3|4579.9|4577.1|4580.2|4577.4|4579.6|4576.8|5
1607461510000|2020-12-08 21:05:10|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|0
1607461520000|2020-12-08 21:05:20|4579.9|4577.1|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|13
1607461530000|2020-12-08 21:05:30|||||||||1
1607461550000|2020-12-08 21:05:50|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|64
1607461570000|2020-12-08 21:06:10|||||||||7
1607461580000|2020-12-08 21:06:20|4579.1|4576.3|4578.9|4576.1|4579.9|4577.1|4578.9|4576.1|11
1607461590000|2020-12-08 21:06:30|||||||||7
1607461600000|2020-12-08 21:06:40|||||||||1
1607461610000|2020-12-08 21:06:50|||||||||5
1607461650000|2020-12-08 21:07:30|||||||||3
1607461680000|2020-12-08 21:08:00|||||||||6
1607461690000|2020-12-08 21:08:10|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|23
1607461700000|2020-12-08 21:08:20|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|0
1607461720000|2020-12-08 21:08:40|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|6
1607461730000|2020-12-08 21:08:50|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|3
1607461780000|2020-12-08 21:09:40|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|0
1607461790000|2020-12-08 21:09:50|4579.4|4576.6|4578.9|4576.1|4579.4|4576.6|4578.9|4576.1|8
1607461800000|2020-12-08 21:10:00|||||||||4
1607461810000|2020-12-08 21:10:10|||||||||1
1607461820000|2020-12-08 21:10:20|||||||||4
1607461850000|2020-12-08 21:10:50|4579.2|4576.4|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|23
1607461880000|2020-12-08 21:11:20|||||||||10
1607461890000|2020-12-08 21:11:30|||||||||4
1607461930000|2020-12-08 21:12:10|||||||||5
1607461940000|2020-12-08 21:12:20|||||||||1
1607461950000|2020-12-08 21:12:30|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|49
1607461960000|2020-12-08 21:12:40|||||||||9
1607461980000|2020-12-08 21:13:00|4577.8|4575|4576.9|4574.1|4577.8|4575|4576.9|4574.1|12
1607461990000|2020-12-08 21:13:10|||||||||4
1607462000000|2020-12-08 21:13:20|4576.6|4573.8|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|1
1607462010000|2020-12-08 21:13:30|4576.9|4574.1|4576.6|4573.8|4576.9|4574.1|4576.6|4573.8|3
1607462020000|2020-12-08 21:13:40|||||||||2
1607462030000|2020-12-08 21:13:50|4576.4|4573.6|4575.9|4573.1|4576.6|4573.8|4575.9|4573.1|17
1607462040000|2020-12-08 21:14:00|4576.2|4573.4|4575.9|4573.1|4576.6|4573.8|4575.9|4573.1|26
1607462070000|2020-12-08 21:14:30|||||||||2
1607462090000|2020-12-08 21:14:50|||||||||13
1607462100000|2020-12-08 21:15:00|||||||||3
1607462110000|2020-12-08 21:15:10|||||||||2
1607462120000|2020-12-08 21:15:20|||||||||1
1607462140000|2020-12-08 21:15:40|||||||||3
1607462150000|2020-12-08 21:15:50|||||||||1
1607462160000|2020-12-08 21:16:00|4576.2|4573.4|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|27
1607462170000|2020-12-08 21:16:10|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|24
1607462180000|2020-12-08 21:16:20|4577.2|4574.4|4578.6|4575.8|4578.6|4575.8|4577.2|4574.4|63
1607462190000|2020-12-08 21:16:30|4578.9|4576.1|4579.2|4576.4|4579.2|4576.4|4578.6|4575.8|53
1607462200000|2020-12-08 21:16:40|4579.1|4576.3|4579.2|4576.4|4579.2|4576.4|4578.6|4575.8|16
1607462210000|2020-12-08 21:16:50|4579.1|4576.3|4578.9|4576.1|4579.2|4576.4|4578.6|4575.8|6
1607462220000|2020-12-08 21:17:00|4579.1|4576.3|4579.9|4577.1|4580.6|4577.8|4579.1|4576.3|64
1607462230000|2020-12-08 21:17:10|4580.2|4577.4|4579.6|4576.8|4580.2|4577.4|4579.6|4576.8|10
1607462240000|2020-12-08 21:17:20|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.1|4576.3|3
1607462250000|2020-12-08 21:17:30|4580.1|4577.3|4579.9|4577.1|4580.2|4577.4|4579.9|4577.1|31
1607462260000|2020-12-08 21:17:40|4579.6|4576.8|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|0
1607462270000|2020-12-08 21:17:50|||||||||1
1607462280000|2020-12-08 21:18:00|4579.9|4577.1|4579.6|4576.8|4579.9|4577.1|4579.6|4576.8|3
1607468400000|2020-12-08 23:00:00|4574.1|4571.3|4574.1|4571.3|4574.6|4571.8|4573.8|4571|3
1607468410000|2020-12-08 23:00:10|4573.6|4570.8|4572.6|4569.8|4573.6|4570.8|4571.1|4568.3|13
1607468420000|2020-12-08 23:00:20|4572.1|4569.3|4572.1|4569.3|4573.1|4570.3|4571.1|4567.6|24
1607468430000|2020-12-08 23:00:30|4573.1|4570.3|4573.1|4570.3|4573.1|4570.3|4572.6|4569.8|7
1607468440000|2020-12-08 23:00:40|4572.7|4569.9|4571.6|4568.8|4572.7|4569.9|4571.6|4568.8|6
1607468450000|2020-12-08 23:00:50|4571.3|4568.5|4570.6|4567.8|4571.6|4568.8|4570.6|4567.8|8
1607468460000|2020-12-08 23:01:00|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4570.3|4567.5|15
1607468470000|2020-12-08 23:01:10|||||||||21
1607468480000|2020-12-08 23:01:20|||||||||1
1607468490000|2020-12-08 23:01:30|||||||||3
1607468500000|2020-12-08 23:01:40|4571.1|4568.3|4571.1|4568.3|4571.2|4568.3|4570.6|4567.2|4
1607468510000|2020-12-08 23:01:50|4570.8|4568|4570.5|4567.7|4571.2|4568|4570.5|4567.2|6
1607468520000|2020-12-08 23:02:00|4570|4567.2|4570.6|4567.8|4570.6|4567.8|4570|4567.2|2
1607468530000|2020-12-08 23:02:10|4570.3|4567.5|4570|4567.2|4570.3|4567.5|4570|4567.2|21
1607468540000|2020-12-08 23:02:20|||||||||5
1607468550000|2020-12-08 23:02:30|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4568.6|4565.8|13
1607468560000|2020-12-08 23:02:40|4569.3|4566.5|4568.5|4565.7|4569.3|4566.5|4568|4565.2|17
1607468570000|2020-12-08 23:02:50|4568.3|4565.5|4568|4565.2|4568.3|4565.5|4568|4565.2|0
1607468580000|2020-12-08 23:03:00|4568.3|4565.5|4568.6|4565.8|4568.6|4565.8|4568|4565.2|5
1607468590000|2020-12-08 23:03:10|4568.3|4565.5|4568.6|4565.8|4568.6|4565.8|4568.3|4565.5|7
1607468600000|2020-12-08 23:03:20|4569|4566.2|4568.6|4565.8|4569|4566.2|4568.6|4565.8|9
1607468610000|2020-12-08 23:03:30|4569|4566.2|4568.6|4565.8|4569|4566.2|4568.5|4565.7|13
1607468620000|2020-12-08 23:03:40|4568.5|4565.7|4568.5|4565.7|4568.6|4565.8|4568.3|4565.5|7
1607468630000|2020-12-08 23:03:50|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|1
1607468640000|2020-12-08 23:04:00|4568.3|4565.5|4568.5|4565.7|4568.6|4565.8|4568.3|4565.5|22
1607468650000|2020-12-08 23:04:10|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|2
1607468660000|2020-12-08 23:04:20|4568.5|4565.7|4568.5|4565.7|4568.6|4565.8|4568|4565.2|8
1607468670000|2020-12-08 23:04:30|4568.6|4565.8|4565.1|4562.3|4568.6|4565.8|4564.6|4561.8|59
1607468680000|2020-12-08 23:04:40|4564.8|4562|4565.3|4562.5|4565.3|4562.5|4564.8|4562|1
1607468690000|2020-12-08 23:04:50|4565.6|4562.8|4563.6|4560.8|4565.6|4562.8|4563.6|4560.8|19
1607468700000|2020-12-08 23:05:00|4563.8|4561|4563.6|4560.8|4564.3|4561.5|4563.6|4560.8|18
1607468710000|2020-12-08 23:05:10|4563.3|4560.5|4563.3|4560.5|4563.3|4560.5|4563.3|4560.5|2
1607468720000|2020-12-08 23:05:20|4564.6|4561.8|4565.6|4562.8|4565.6|4562.8|4564.6|4561.8|27
1607468730000|2020-12-08 23:05:30|4566|4563.2|4565.6|4562.8|4566|4563.2|4565|4562.2|4
1607468740000|2020-12-08 23:05:40|4563.6|4561.6|4564.3|4561.5|4564.3|4561.6|4563.6|4560.8|14
1607468750000|2020-12-08 23:05:50|4564.6|4561.8|4563.1|4560.3|4564.6|4561.8|4563|4560.2|30
1607468760000|2020-12-08 23:06:00|4563.3|4560.5|4563.1|4560.3|4563.3|4560.5|4563|4560.2|6
1607468770000|2020-12-08 23:06:10|4563.6|4560.8|4563.3|4560.5|4563.6|4560.8|4563.3|4560.5|1
1607468780000|2020-12-08 23:06:20|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|3
1607468790000|2020-12-08 23:06:30|4562.8|4560|4563|4560.2|4563.5|4560.7|4562.8|4560|0
1607468800000|2020-12-08 23:06:40|4563.3|4560.5|4563.1|4560.3|4563.6|4560.8|4563.1|4560.3|15
1607468810000|2020-12-08 23:06:50|4563|4560.2|4563.1|4560.3|4563.3|4560.5|4563|4560.2|4
1607468820000|2020-12-08 23:07:00|4563|4560.2|4562.6|4559.8|4563|4560.2|4562.6|4559.8|35
1607468830000|2020-12-08 23:07:10|4562.3|4559.5|4562.6|4559.8|4562.6|4559.8|4562.3|4559.5|12
1607468840000|2020-12-08 23:07:20|4562.5|4559.7|4562.6|4559.8|4562.6|4559.8|4562.5|4559.7|7
1607468850000|2020-12-08 23:07:30|4562.1|4559.3|4562.6|4559.8|4562.6|4559.8|4562.1|4559.3|1
1607468860000|2020-12-08 23:07:40|4562.1|4559.3|4563|4560.2|4563|4560.2|4562.1|4559.3|2
1607468870000|2020-12-08 23:07:50|4563.1|4560.3|4562.6|4559.8|4563.6|4560.8|4562.6|4559.8|9
1607468880000|2020-12-08 23:08:00|4562.8|4560|4563.5|4560.7|4563.5|4560.7|4562.8|4560|1
1607468890000|2020-12-08 23:08:10|4563.1|4560.3|4562.3|4559.5|4563.1|4560.3|4562.3|4559.5|16
1607468900000|2020-12-08 23:08:20|4562.6|4559.8|4562.6|4559.8|4562.6|4559.8|4562.6|4559.8|0
1607468920000|2020-12-08 23:08:40|4562.5|4559.7|4562.6|4559.8|4562.6|4559.8|4562.5|4559.7|5
1607468940000|2020-12-08 23:09:00|||||||||1
1607468950000|2020-12-08 23:09:10|4562.3|4559.5|4562.6|4559.8|4562.6|4559.8|4562.3|4559.5|11
1607468970000|2020-12-08 23:09:30|4562.3|4559.5|4562.1|4559.3|4562.3|4559.5|4562.1|4559.3|11
1607468980000|2020-12-08 23:09:40|4562.6|4559.8|4562.5|4559.7|4562.6|4559.8|4562.5|4559.7|1
1607468990000|2020-12-08 23:09:50|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|2
1607469000000|2020-12-08 23:10:00|4562.5|4559.7|4561.6|4558.8|4562.6|4559.8|4561.5|4558.7|28
1607469010000|2020-12-08 23:10:10|4562.1|4559.3|4561.6|4558.8|4562.1|4559.3|4561.6|4558.8|3
1607469020000|2020-12-08 23:10:20|||||||||17
1607469030000|2020-12-08 23:10:30|||||||||5
1607469040000|2020-12-08 23:10:40|||||||||2
1607469060000|2020-12-08 23:11:00|||||||||28
1607469070000|2020-12-08 23:11:10|4561.8|4559|4562.1|4559.3|4562.1|4559.3|4561.8|4559|7
1607469080000|2020-12-08 23:11:20|4561.6|4558.8|4562.1|4559.3|4562.6|4559.8|4561.6|4558.8|7
1607469090000|2020-12-08 23:11:30|4562.6|4559.8|4562.6|4559.8|4562.6|4559.8|4562.5|4559.7|0
1607469100000|2020-12-08 23:11:40|4563|4560.2|4562.6|4559.8|4563|4560.2|4562.6|4559.8|15
1607469110000|2020-12-08 23:11:50|4563|4560.2|4562.6|4559.8|4563|4560.2|4562.6|4559.8|3
1607469120000|2020-12-08 23:12:00|||||||||1
1607469130000|2020-12-08 23:12:10|||||||||7
1607469140000|2020-12-08 23:12:20|||||||||7
1607469180000|2020-12-08 23:13:00|||||||||1
1607469190000|2020-12-08 23:13:10|4563.6|4560.8|4563.6|4560.8|4563.6|4560.8|4563.6|4560.8|14
1607469200000|2020-12-08 23:13:20|||||||||11
1607469210000|2020-12-08 23:13:30|||||||||1
1607469220000|2020-12-08 23:13:40|||||||||1
1607469230000|2020-12-08 23:13:50|||||||||2
1607469250000|2020-12-08 23:14:10|||||||||1
1607469260000|2020-12-08 23:14:20|||||||||1
1607469270000|2020-12-08 23:14:30|||||||||7
1607469300000|2020-12-08 23:15:00|4562.6|4559.8|4563.1|4560.3|4563.1|4560.3|4562.6|4559.8|13
1607469310000|2020-12-08 23:15:10|4563.5|4560.7|4562.1|4559.3|4563.5|4560.7|4562.1|4559.3|26
1607469320000|2020-12-08 23:15:20|4562.3|4559.5|4562.1|4559.3|4562.6|4559.8|4561.8|4559|6
1607469330000|2020-12-08 23:15:30|4562|4559.2|4562.5|4559.7|4562.6|4559.8|4562|4559.2|2
1607469340000|2020-12-08 23:15:40|4562.1|4559.3|4560.6|4557.8|4562.1|4559.3|4560.6|4557.8|20
1607469350000|2020-12-08 23:15:50|4560.5|4557.7|4560|4557.2|4560.6|4557.8|4559.6|4556.8|81
1607469360000|2020-12-08 23:16:00|4560.1|4557.3|4560|4557.2|4560.5|4557.7|4560|4557.2|30
1607469370000|2020-12-08 23:16:10|4560.1|4557.3|4560|4557.2|4560.5|4557.7|4560|4557.2|7
1607469380000|2020-12-08 23:16:20|4560.3|4557.5|4560.5|4557.7|4560.6|4557.8|4560.3|4557.5|5
1607469390000|2020-12-08 23:16:30|4560.6|4557.8|4560.6|4557.8|4560.6|4557.8|4560.6|4557.8|0
1607469400000|2020-12-08 23:16:40|4560.3|4557.5|4560.5|4557.7|4560.6|4557.8|4560|4557.2|8
1607469410000|2020-12-08 23:16:50|4560|4557.2|4560|4557.2|4560|4557.2|4560|4557.2|3
1607469420000|2020-12-08 23:17:00|||||||||6
1607469440000|2020-12-08 23:17:20|4561|4558.2|4562.6|4559.8|4562.6|4559.8|4561|4558.2|23
1607469460000|2020-12-08 23:17:40|4563|4560.2|4563.6|4560.8|4563.6|4560.8|4563|4560.2|4
1607469470000|2020-12-08 23:17:50|||||||||5
1607469480000|2020-12-08 23:18:00|||||||||1
1607469490000|2020-12-08 23:18:10|||||||||1
1607469500000|2020-12-08 23:18:20|||||||||3
1607469510000|2020-12-08 23:18:30|4564|4561.2|4564.6|4561.8|4564.6|4561.8|4564|4561.2|6
1607469520000|2020-12-08 23:18:40|||||||||2
1607469540000|2020-12-08 23:19:00|4564.8|4562|4565.5|4562.7|4565.6|4562.8|4564.8|4562|8
1607469550000|2020-12-08 23:19:10|4565|4562.2|4565|4562.2|4565.5|4562.7|4565|4562.2|3
1607469560000|2020-12-08 23:19:20|4565.5|4562.7|4565|4562.2|4565.5|4562.7|4565|4562.2|0
1607469570000|2020-12-08 23:19:30|4565.5|4562.7|4564.6|4561.8|4565.5|4562.7|4564.6|4561.8|1
1607469580000|2020-12-08 23:19:40|||||||||1
1607469590000|2020-12-08 23:19:50|4564.8|4562|4564.6|4561.8|4564.8|4562|4564.6|4561.8|0
1607469600000|2020-12-08 23:20:00|4565|4562.2|4564.8|4562|4565.3|4562.5|4564.6|4561.8|8
1607469610000|2020-12-08 23:20:10|4565.5|4562.7|4565.1|4562.3|4565.6|4562.8|4565.1|4562.3|2
1607469620000|2020-12-08 23:20:20|4564.6|4561.8|4565.1|4562.3|4565.3|4562.5|4564.6|4561.8|3
1607469640000|2020-12-08 23:20:40|4565.3|4562.5|4565.1|4562.3|4565.3|4562.5|4565.1|4562.3|2
1607469650000|2020-12-08 23:20:50|4565|4562.2|4565.1|4562.3|4565.1|4562.3|4565|4562.2|0
1607469660000|2020-12-08 23:21:00|4565.6|4562.8|4565.6|4562.8|4565.6|4562.8|4565.6|4562.8|3
1607469690000|2020-12-08 23:21:30|4565.3|4562.5|4565.3|4562.5|4565.3|4562.5|4565.3|4562.5|0
1607469700000|2020-12-08 23:21:40|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|4
1607469710000|2020-12-08 23:21:50|||||||||1
1607469720000|2020-12-08 23:22:00|4564.8|4562|4564.8|4562|4564.8|4562|4564.8|4562|2
1607469730000|2020-12-08 23:22:10|4564.6|4561.8|4565.3|4562.5|4565.3|4562.5|4564.6|4561.8|0
1607469740000|2020-12-08 23:22:20|||||||||3
1607469760000|2020-12-08 23:22:40|4566.6|4563.8|4566.6|4563.8|4566.6|4563.8|4566.6|4563.8|7
1607469770000|2020-12-08 23:22:50|4567|4564.2|4567|4564.2|4567|4564.2|4566.6|4563.8|3
1607469780000|2020-12-08 23:23:00|4567.5|4564.7|4567.5|4564.7|4567.6|4564.8|4567|4564.2|5
1607469800000|2020-12-08 23:23:20|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|8
1607469810000|2020-12-08 23:23:30|4567.5|4564.7|4567.5|4564.7|4567.5|4564.7|4566.6|4563.8|1
1607469820000|2020-12-08 23:23:40|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|1
1607469830000|2020-12-08 23:23:50|4567.3|4564.5|4567.3|4564.5|4567.3|4564.5|4567.3|4564.5|0
1607469840000|2020-12-08 23:24:00|||||||||4
1607469850000|2020-12-08 23:24:10|||||||||1
1607469920000|2020-12-08 23:25:20|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|0
1607469930000|2020-12-08 23:25:30|4567.3|4564.5|4566.6|4563.8|4567.3|4564.5|4566.6|4563.8|5
1607469940000|2020-12-08 23:25:40|4566|4563.2|4566.1|4563.3|4566.1|4563.3|4565.6|4562.8|3
1607469950000|2020-12-08 23:25:50|4566.3|4563.5|4566.6|4563.8|4566.6|4563.8|4566.3|4563.5|0
1607469960000|2020-12-08 23:26:00|||||||||3
1607469980000|2020-12-08 23:26:20|||||||||1
1607469990000|2020-12-08 23:26:30|4566.8|4564|4567.6|4564.8|4567.6|4564.8|4566.8|4564|2
1607470000000|2020-12-08 23:26:40|4567.1|4564.3|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|2
1607470010000|2020-12-08 23:26:50|4567.1|4564.3|4566.6|4563.8|4567.6|4564.8|4566.6|4563.8|4
1607470020000|2020-12-08 23:27:00|4567|4564.2|4567.5|4564.7|4567.6|4564.8|4567|4564.2|4
1607470030000|2020-12-08 23:27:10|4567.6|4564.8|4567.5|4564.7|4567.6|4564.8|4567.5|4564.7|0
1607470040000|2020-12-08 23:27:20|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|0
1607470050000|2020-12-08 23:27:30|4567.5|4564.7|4567.3|4564.5|4567.6|4564.8|4567.3|4564.5|3
1607470060000|2020-12-08 23:27:40|4567|4564.2|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|5
1607470150000|2020-12-08 23:29:10|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|0
1607470220000|2020-12-08 23:30:20|4567.3|4564.5|4566.7|4563.9|4567.3|4564.5|4566.7|4563.9|5
1607470230000|2020-12-08 23:30:30|||||||||1
1607470250000|2020-12-08 23:30:50|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|6
1607470280000|2020-12-08 23:31:20|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|0
1607470290000|2020-12-08 23:31:30|||||||||5
1607470300000|2020-12-08 23:31:40|4567.3|4564.5|4567.3|4564.5|4567.3|4564.5|4567.3|4564.5|1
1607470310000|2020-12-08 23:31:50|4567|4564.2|4566.7|4563.9|4567|4564.2|4566.7|4563.9|5
1607470320000|2020-12-08 23:32:00|4566.8|4564|4566.7|4563.9|4567.2|4564.4|4566.7|4563.9|2
1607470330000|2020-12-08 23:32:10|||||||||1
1607470350000|2020-12-08 23:32:30|4567|4564.2|4566.7|4563.9|4567|4564.2|4566.7|4563.9|3
1607470370000|2020-12-08 23:32:50|||||||||3
1607470410000|2020-12-08 23:33:30|||||||||1
1607470430000|2020-12-08 23:33:50|||||||||3
1607470440000|2020-12-08 23:34:00|||||||||1
1607470470000|2020-12-08 23:34:30|||||||||2
1607470490000|2020-12-08 23:34:50|||||||||1
1607470500000|2020-12-08 23:35:00|4566.5|4563.7|4565.7|4562.9|4566.5|4563.7|4565.7|4562.9|19
1607470510000|2020-12-08 23:35:10|||||||||1
1607470520000|2020-12-08 23:35:20|||||||||1
1607470530000|2020-12-08 23:35:30|||||||||2
1607470540000|2020-12-08 23:35:40|4565.5|4562.7|4564.7|4561.9|4565.5|4562.7|4564.7|4561.9|7
1607470560000|2020-12-08 23:36:00|4564.3|4561.5|4563.7|4560.9|4564.3|4561.5|4563.3|4560.5|19
1607470570000|2020-12-08 23:36:10|4563|4560.2|4563.7|4560.9|4566.1|4560.9|4560.5|4556.1|59
1607470580000|2020-12-08 23:36:20|4563.3|4560.5|4562.7|4559.9|4563.3|4560.5|4561.7|4558.9|12
1607470590000|2020-12-08 23:36:30|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|9
1607470600000|2020-12-08 23:36:40|4562.7|4559.9|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|5
1607470610000|2020-12-08 23:36:50|4561.3|4558.5|4561.7|4558.9|4561.7|4558.9|4561|4558.2|9
1607470620000|2020-12-08 23:37:00|||||||||3
1607470630000|2020-12-08 23:37:10|||||||||2
1607470640000|2020-12-08 23:37:20|||||||||13
1607470650000|2020-12-08 23:37:30|||||||||2
1607470660000|2020-12-08 23:37:40|4562.3|4559.5|4562.7|4559.9|4562.7|4559.9|4562.3|4559.5|5
1607470670000|2020-12-08 23:37:50|||||||||3
1607470680000|2020-12-08 23:38:00|||||||||1
1607470700000|2020-12-08 23:38:20|4562.2|4559.4|4562.7|4559.9|4562.7|4559.9|4562.2|4559.4|2
1607470710000|2020-12-08 23:38:30|4562.2|4559.4|4561.7|4558.9|4562.2|4559.4|4561.7|4558.9|1
1607470720000|2020-12-08 23:38:40|||||||||3
1607470730000|2020-12-08 23:38:50|||||||||2
1607470740000|2020-12-08 23:39:00|||||||||2
1607470750000|2020-12-08 23:39:10|4561.5|4558.7|4561.7|4558.9|4561.7|4558.9|4560.7|4557.9|3
1607470770000|2020-12-08 23:39:30|4561.3|4558.5|4561.3|4558.5|4561.3|4558.5|4561.3|4558.5|1
1607470780000|2020-12-08 23:39:40|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|2
1607470790000|2020-12-08 23:39:50|||||||||1
1607470810000|2020-12-08 23:40:10|||||||||2
1607470820000|2020-12-08 23:40:20|||||||||2
1607470840000|2020-12-08 23:40:40|||||||||1
1607470850000|2020-12-08 23:40:50|||||||||1
1607470880000|2020-12-08 23:41:20|||||||||8
1607470900000|2020-12-08 23:41:40|4562|4559.2|4562|4559.2|4562|4559.2|4562|4559.2|2
1607470910000|2020-12-08 23:41:50|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|3
1607470940000|2020-12-08 23:42:20|||||||||2
1607470990000|2020-12-08 23:43:10|||||||||6
1607471000000|2020-12-08 23:43:20|||||||||3
1607471060000|2020-12-08 23:44:20|||||||||1
1607471090000|2020-12-08 23:44:50|||||||||1
1607471120000|2020-12-08 23:45:20|||||||||2
1607471130000|2020-12-08 23:45:30|||||||||1
1607471150000|2020-12-08 23:45:50|||||||||2
1607471210000|2020-12-08 23:46:50|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|12
1607471230000|2020-12-08 23:47:10|4562.8|4560|4563.7|4560.9|4563.7|4560.9|4562.8|4560|4
1607471240000|2020-12-08 23:47:20|||||||||4
1607471280000|2020-12-08 23:48:00|4563.8|4561|4564|4561.2|4564|4561.2|4563.8|4561|4
1607471290000|2020-12-08 23:48:10|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|0
1607471300000|2020-12-08 23:48:20|4564.3|4561.5|4565.3|4562.5|4565.7|4562.9|4564.3|4561.5|10
1607471310000|2020-12-08 23:48:30|4565.7|4562.9|4565.7|4562.9|4565.7|4562.9|4565.2|4562.4|7
1607471320000|2020-12-08 23:48:40|4565.3|4562.5|4566.3|4563.5|4566.3|4563.5|4565.3|4562.5|6
1607471330000|2020-12-08 23:48:50|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|3
1607471350000|2020-12-08 23:49:10|4566.5|4563.7|4565.7|4562.9|4566.5|4563.7|4565.7|4562.9|3
1607471360000|2020-12-08 23:49:20|4566|4563.2|4565.7|4562.9|4566.7|4563.9|4565.7|4562.9|8
1607471370000|2020-12-08 23:49:30|4566.2|4563.4|4565.7|4562.9|4566.2|4563.4|4565.7|4562.9|1
1607471390000|2020-12-08 23:49:50|4565.3|4562.5|4566.7|4563.9|4566.7|4563.9|4565.3|4562.5|5
1607471400000|2020-12-08 23:50:00|||||||||3
1607471410000|2020-12-08 23:50:10|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|0
1607471430000|2020-12-08 23:50:30|||||||||4
1607471460000|2020-12-08 23:51:00|4566|4563.2|4565.7|4562.9|4566|4563.2|4565.7|4562.9|2
1607471470000|2020-12-08 23:51:10|4566.3|4563.5|4564.7|4561.9|4566.3|4563.5|4564.7|4561.9|20
1607471480000|2020-12-08 23:51:20|4564.8|4562|4565.7|4562.9|4565.7|4562.9|4564.8|4562|3
1607471510000|2020-12-08 23:51:50|4565.8|4563|4565.8|4563|4565.8|4563|4565.8|4563|0
1607471520000|2020-12-08 23:52:00|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|0
1607471540000|2020-12-08 23:52:20|4566|4563.2|4565.7|4562.9|4566|4563.2|4565.7|4562.9|3
1607471550000|2020-12-08 23:52:30|4565.8|4563|4565.8|4563|4565.8|4563|4565.7|4562.9|1
1607471560000|2020-12-08 23:52:40|4566.3|4563.5|4565.8|4563|4566.3|4563.5|4565.8|4563|1
1607471570000|2020-12-08 23:52:50|4566|4563.2|4565.7|4562.9|4566.3|4563.5|4565.7|4562.9|3
1607471580000|2020-12-08 23:53:00|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4
1607471590000|2020-12-08 23:53:10|4566.7|4563.9|4567.7|4564.9|4567.7|4564.9|4566.7|4563.9|4
1607471600000|2020-12-08 23:53:20|4568|4565.2|4567.7|4564.9|4568.3|4565.5|4567.7|4564.9|5
1607471630000|2020-12-08 23:53:50|||||||||1
1607471650000|2020-12-08 23:54:10|||||||||1
1607471660000|2020-12-08 23:54:20|||||||||2
1607471680000|2020-12-08 23:54:40|||||||||1
1607471700000|2020-12-08 23:55:00|4568|4565.2|4567.7|4564.9|4568.2|4565.4|4567.7|4564.9|4
1607471730000|2020-12-08 23:55:30|4567|4564.2|4567|4564.2|4567|4564.2|4567|4564.2|7
1607471760000|2020-12-08 23:56:00|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|3
1607471770000|2020-12-08 23:56:10|4567|4564.2|4567.7|4564.9|4567.7|4564.9|4567|4564.2|3
1607471790000|2020-12-08 23:56:30|||||||||1
1607471800000|2020-12-08 23:56:40|||||||||3
1607471830000|2020-12-08 23:57:10|4568.3|4565.5|4568.7|4565.9|4568.7|4565.9|4568.3|4565.5|18
1607471840000|2020-12-08 23:57:20|4568.5|4565.7|4568.7|4565.9|4568.7|4565.9|4567.7|4564.9|11
1607471860000|2020-12-08 23:57:40|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|2
1607471870000|2020-12-08 23:57:50|4567.3|4564.5|4566.7|4563.9|4567.3|4564.5|4566.7|4563.9|5
1607471890000|2020-12-08 23:58:10|||||||||1
1607471900000|2020-12-08 23:58:20|4566.8|4564|4566.8|4564|4567.3|4564.5|4566.8|4564|9
1607471910000|2020-12-08 23:58:30|4567|4564.2|4566.8|4564|4567.3|4564.5|4566.7|4563.9|5
1607471920000|2020-12-08 23:58:40|4566.7|4563.9|4566.7|4563.9|4566.8|4564|4566.7|4563.9|2
1607471940000|2020-12-08 23:59:00|||||||||2
1607471950000|2020-12-08 23:59:10|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|0
1607471960000|2020-12-08 23:59:20|4565.8|4563|4565.7|4562.9|4565.8|4563|4565.7|4562.9|6
1607471970000|2020-12-08 23:59:30|4565.8|4563|4565.8|4563|4565.8|4563|4565.8|4563|1
1607471980000|2020-12-08 23:59:40|4565.7|4562.9|4566.3|4563.5|4566.3|4563.5|4565.7|4562.9|0
1607471990000|2020-12-08 23:59:50|||||||||1
1607472000000|2020-12-09 00:00:00|4566.7|4563.9|4569.3|4566.5|4569.3|4566.5|4566.7|4563.9|34
1607472010000|2020-12-09 00:00:10|4569.7|4566.9|4568.7|4565.9|4569.7|4566.9|4568.3|4565.5|7
1607472020000|2020-12-09 00:00:20|4569|4566.2|4569.2|4566.4|4570|4567.2|4569|4566.2|14
1607472030000|2020-12-09 00:00:30|4569.3|4566.5|4569|4566.2|4569.7|4566.9|4569|4566.2|1
1607472040000|2020-12-09 00:00:40|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|2
1607472070000|2020-12-09 00:01:10|||||||||1
1607472080000|2020-12-09 00:01:20|4569|4566.2|4569|4566.2|4569|4566.2|4569|4566.2|4
1607472090000|2020-12-09 00:01:30|||||||||4
1607472100000|2020-12-09 00:01:40|||||||||1
1607472120000|2020-12-09 00:02:00|4569.3|4566.5|4569.7|4566.9|4569.7|4566.9|4569.3|4566.5|12
1607472130000|2020-12-09 00:02:10|4570|4567.2|4569.7|4566.9|4570|4567.2|4569.7|4566.9|214
1607472140000|2020-12-09 00:02:20|4570|4567.2|4570.2|4567.4|4570.2|4567.4|4570|4567.2|1
1607472150000|2020-12-09 00:02:30|4570.3|4567.5|4569.7|4566.9|4570.3|4567.5|4569.7|4566.9|2
1607472160000|2020-12-09 00:02:40|4569.8|4567|4570.7|4567.9|4570.7|4567.9|4569.8|4567|5
1607472170000|2020-12-09 00:02:50|4570.3|4567.5|4570.3|4567.5|4570.7|4567.9|4570.2|4567.4|2
1607472180000|2020-12-09 00:03:00|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4570|4567.2|1
1607472190000|2020-12-09 00:03:10|4569.7|4566.9|4570|4567.2|4570.3|4567.5|4569.7|4566.9|3
1607472210000|2020-12-09 00:03:30|4570.2|4567.4|4570|4567.2|4570.2|4567.4|4570|4567.2|1
1607472220000|2020-12-09 00:03:40|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|0
1607472230000|2020-12-09 00:03:50|4569.8|4567|4570.2|4567.4|4570.7|4567.9|4569.8|4567|3
1607472240000|2020-12-09 00:04:00|4570.3|4567.5|4570.7|4567.9|4570.7|4567.9|4570.3|4567.5|3
1607472250000|2020-12-09 00:04:10|4571|4568.2|4571|4568.2|4571|4568.2|4571|4568.2|0
1607472260000|2020-12-09 00:04:20|4570.7|4567.9|4570|4567.2|4570.7|4567.9|4570|4567.2|2
1607472300000|2020-12-09 00:05:00|4569.7|4566.9|4570|4567.2|4570|4567.2|4569.7|4566.9|0
1607472310000|2020-12-09 00:05:10|||||||||2
1607472320000|2020-12-09 00:05:20|4570.3|4567.5|4570.7|4567.9|4570.7|4567.9|4570.3|4567.5|4
1607472330000|2020-12-09 00:05:30|4570.3|4567.5|4570.7|4567.9|4570.7|4567.9|4570.3|4567.5|1
1607472350000|2020-12-09 00:05:50|4571|4568.2|4570.3|4567.5|4571|4568.2|4570.3|4567.5|2
1607472360000|2020-12-09 00:06:00|4570.2|4567.4|4570|4567.2|4570.2|4567.4|4570|4567.2|3
1607472380000|2020-12-09 00:06:20|||||||||3
1607472390000|2020-12-09 00:06:30|4570.3|4567.5|4570.7|4567.9|4570.7|4567.9|4570.3|4567.5|3
1607472400000|2020-12-09 00:06:40|4570.3|4567.5|4570|4567.2|4570.7|4567.9|4570|4567.2|6
1607472420000|2020-12-09 00:07:00|||||||||1
1607472430000|2020-12-09 00:07:10|4570.3|4567.5|4570|4567.2|4570.7|4567.9|4570|4567.2|4
1607472440000|2020-12-09 00:07:20|4570.3|4567.5|4570.7|4567.9|4570.7|4567.9|4570.3|4567.5|3
1607472450000|2020-12-09 00:07:30|4570.3|4567.5|4570.3|4567.5|4570.3|4567.5|4570.3|4567.5|2
1607472460000|2020-12-09 00:07:40|4570.7|4567.9|4571|4568.2|4571|4568.2|4570.7|4567.9|2
1607472470000|2020-12-09 00:07:50|4571.3|4568.5|4572|4569.2|4572.3|4569.5|4571.3|4568.5|28
1607472480000|2020-12-09 00:08:00|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|0
1607472490000|2020-12-09 00:08:10|4572|4569.2|4571.7|4568.9|4572|4569.2|4571.7|4568.9|1
1607472520000|2020-12-09 00:08:40|||||||||6
1607472530000|2020-12-09 00:08:50|||||||||1
1607472550000|2020-12-09 00:09:10|||||||||6
1607472560000|2020-12-09 00:09:20|4571.3|4568.5|4570.7|4567.9|4571.3|4568.5|4570.7|4567.9|19
1607472570000|2020-12-09 00:09:30|4570.2|4567.4|4570.7|4567.9|4570.7|4567.9|4570.2|4567.4|12
1607472580000|2020-12-09 00:09:40|||||||||2
1607472600000|2020-12-09 00:10:00|||||||||2
1607472620000|2020-12-09 00:10:20|4570|4567.2|4569.7|4566.9|4570.2|4567.4|4569.7|4566.9|5
1607472630000|2020-12-09 00:10:30|4570|4567.2|4569.7|4566.9|4570.7|4567.9|4569.7|4566.9|2
1607472640000|2020-12-09 00:10:40|4570.5|4567.7|4570.7|4567.9|4571|4568.2|4570.5|4567.7|0
1607472660000|2020-12-09 00:11:00|4570.4|4567.6|4570.7|4567.9|4570.7|4567.9|4569.7|4566.9|7
1607472690000|2020-12-09 00:11:30|||||||||1
1607472700000|2020-12-09 00:11:40|4571|4568.2|4570.7|4567.9|4571.3|4568.5|4570.7|4567.9|2
1607472710000|2020-12-09 00:11:50|||||||||1
1607472720000|2020-12-09 00:12:00|||||||||1
1607472750000|2020-12-09 00:12:30|||||||||2
1607472760000|2020-12-09 00:12:40|||||||||3
1607472770000|2020-12-09 00:12:50|4570.2|4567.4|4569.7|4566.9|4570.2|4567.4|4569.7|4566.9|4
1607472780000|2020-12-09 00:13:00|4570|4567.2|4569.7|4566.9|4570.7|4567.9|4569.7|4566.9|2
1607472790000|2020-12-09 00:13:10|4569.8|4567|4570.7|4567.9|4570.7|4567.9|4569.7|4566.9|1
1607472800000|2020-12-09 00:13:20|4571|4568.2|4571.7|4568.9|4571.7|4568.9|4571|4568.2|1
1607472820000|2020-12-09 00:13:40|||||||||3
1607472830000|2020-12-09 00:13:50|||||||||1
1607472850000|2020-12-09 00:14:10|4572|4569.2|4572.7|4569.9|4572.7|4569.9|4571.7|4568.9|20
1607472880000|2020-12-09 00:14:40|4572.4|4569.6|4571.7|4568.9|4572.7|4569.9|4571.7|4568.9|6
1607472890000|2020-12-09 00:14:50|4572.4|4569.6|4572.5|4569.7|4572.7|4569.9|4571.7|4568.9|8
1607472900000|2020-12-09 00:15:00|4572.2|4569.4|4572.7|4569.9|4572.7|4569.9|4572.2|4569.4|0
1607472910000|2020-12-09 00:15:10|4572.4|4569.6|4571.7|4568.9|4572.4|4569.6|4571.7|4568.9|4
1607472920000|2020-12-09 00:15:20|4572.2|4569.4|4571.7|4568.9|4572.2|4569.4|4570.7|4567.9|8
1607472960000|2020-12-09 00:16:00|||||||||4
1607472970000|2020-12-09 00:16:10|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|0
1607472990000|2020-12-09 00:16:30|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|1
1607473000000|2020-12-09 00:16:40|4572|4569.2|4572.3|4569.5|4572.3|4569.5|4572|4569.2|6
1607473010000|2020-12-09 00:16:50|4572.5|4569.7|4572.7|4569.9|4573.3|4570.5|4572.5|4569.7|12
1607473020000|2020-12-09 00:17:00|4572.5|4569.7|4571.7|4568.9|4572.5|4569.7|4571.7|4568.9|11
1607473030000|2020-12-09 00:17:10|||||||||3
1607473040000|2020-12-09 00:17:20|||||||||2
1607473080000|2020-12-09 00:18:00|||||||||1
1607473090000|2020-12-09 00:18:10|||||||||2
1607473140000|2020-12-09 00:19:00|||||||||1
1607473190000|2020-12-09 00:19:50|||||||||1
1607473210000|2020-12-09 00:20:10|||||||||1
1607473250000|2020-12-09 00:20:50|||||||||2
1607473260000|2020-12-09 00:21:00|||||||||1
1607473280000|2020-12-09 00:21:20|||||||||1
1607473310000|2020-12-09 00:21:50|||||||||10
1607473370000|2020-12-09 00:22:50|||||||||1
1607473400000|2020-12-09 00:23:20|||||||||7
1607473430000|2020-12-09 00:23:50|||||||||1
1607473440000|2020-12-09 00:24:00|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|3
1607473460000|2020-12-09 00:24:20|4570|4567.2|4569.7|4566.9|4570|4567.2|4569.7|4566.9|8
1607473470000|2020-12-09 00:24:30|4570|4567.2|4570.7|4567.9|4570.7|4567.9|4570|4567.2|5
1607473480000|2020-12-09 00:24:40|||||||||1
1607473490000|2020-12-09 00:24:50|||||||||1
1607473500000|2020-12-09 00:25:00|||||||||1
1607473520000|2020-12-09 00:25:20|||||||||2
1607473550000|2020-12-09 00:25:50|||||||||1
1607473580000|2020-12-09 00:26:20|||||||||1
1607473620000|2020-12-09 00:27:00|||||||||1
1607473640000|2020-12-09 00:27:20|||||||||1
1607473650000|2020-12-09 00:27:30|||||||||1
1607473670000|2020-12-09 00:27:50|||||||||1
1607473680000|2020-12-09 00:28:00|||||||||4
1607473690000|2020-12-09 00:28:10|4571|4568.2|4570.7|4567.9|4571|4568.2|4570.7|4567.9|3
1607473730000|2020-12-09 00:28:50|4570.8|4568|4571.7|4568.9|4571.7|4568.9|4570.8|4568|11
1607473740000|2020-12-09 00:29:00|||||||||2
1607473750000|2020-12-09 00:29:10|4571.5|4568.7|4571|4568.2|4571.5|4568.7|4571|4568.2|2
1607473760000|2020-12-09 00:29:20|4571.4|4568.6|4571.7|4568.9|4571.7|4568.9|4571.4|4568.6|2
1607473790000|2020-12-09 00:29:50|||||||||3
1607473810000|2020-12-09 00:30:10|||||||||5
1607473830000|2020-12-09 00:30:30|4571.2|4568.4|4570.7|4567.9|4571.2|4568.4|4570.7|4567.9|7
1607473860000|2020-12-09 00:31:00|||||||||1
1607473890000|2020-12-09 00:31:30|4569.8|4567|4569.8|4567|4570.3|4567.5|4569.8|4567|3
1607473900000|2020-12-09 00:31:40|4570.2|4567.4|4570.7|4567.9|4570.7|4567.9|4570.2|4567.4|0
1607473910000|2020-12-09 00:31:50|||||||||1
1607473940000|2020-12-09 00:32:20|||||||||2
1607473960000|2020-12-09 00:32:40|||||||||1
1607473970000|2020-12-09 00:32:50|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|12
1607473990000|2020-12-09 00:33:10|4569.3|4566.5|4569.3|4566.5|4569.3|4566.5|4569.3|4566.5|46
1607474000000|2020-12-09 00:33:20|||||||||10
1607474010000|2020-12-09 00:33:30|||||||||1
1607474020000|2020-12-09 00:33:40|||||||||1
1607474030000|2020-12-09 00:33:50|||||||||2
1607474050000|2020-12-09 00:34:10|||||||||1
1607474060000|2020-12-09 00:34:20|||||||||1
1607474090000|2020-12-09 00:34:50|||||||||2
1607474100000|2020-12-09 00:35:00|||||||||1
1607474110000|2020-12-09 00:35:10|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|1
1607474120000|2020-12-09 00:35:20|4569.3|4566.5|4569.3|4566.5|4569.3|4566.5|4569.3|4566.5|0
1607474150000|2020-12-09 00:35:50|||||||||1
1607474160000|2020-12-09 00:36:00|||||||||1
1607474170000|2020-12-09 00:36:10|||||||||1
1607474210000|2020-12-09 00:36:50|||||||||1
1607474260000|2020-12-09 00:37:40|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|1
1607474280000|2020-12-09 00:38:00|||||||||2
1607474290000|2020-12-09 00:38:10|||||||||1
1607474300000|2020-12-09 00:38:20|||||||||2
1607474340000|2020-12-09 00:39:00|||||||||1
1607474350000|2020-12-09 00:39:10|||||||||2
1607474360000|2020-12-09 00:39:20|4569.3|4566.5|4569.3|4566.5|4569.3|4566.5|4569.3|4566.5|0
1607474370000|2020-12-09 00:39:30|||||||||1
1607474380000|2020-12-09 00:39:40|||||||||2
1607474390000|2020-12-09 00:39:50|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|4
1607474400000|2020-12-09 00:40:00|||||||||1
1607474420000|2020-12-09 00:40:20|4568.3|4565.5|4568.3|4565.5|4568.3|4565.5|4568.3|4565.5|6
1607474440000|2020-12-09 00:40:40|4568.2|4565.4|4567.7|4564.9|4568.2|4565.4|4567|4564.2|19
1607474460000|2020-12-09 00:41:00|||||||||1
1607474480000|2020-12-09 00:41:20|4567.3|4564.5|4566|4563.2|4567.3|4564.5|4566|4563.2|11
1607474490000|2020-12-09 00:41:30|4565.7|4562.9|4565.7|4562.9|4565.7|4562.9|4565.7|4562.9|1
1607474510000|2020-12-09 00:41:50|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4565.7|4562.9|25
1607474520000|2020-12-09 00:42:00|||||||||4
1607474530000|2020-12-09 00:42:10|4566.4|4563.6|4565.7|4562.9|4566.4|4563.6|4565.7|4562.9|7
1607474540000|2020-12-09 00:42:20|4566|4563.2|4566.7|4563.9|4566.7|4563.9|4565.7|4562.9|17
1607474550000|2020-12-09 00:42:30|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|4566.3|4563.5|1
1607474560000|2020-12-09 00:42:40|4566.2|4563.4|4565.7|4562.9|4566.2|4563.4|4565.7|4562.9|3
1607474570000|2020-12-09 00:42:50|||||||||2
1607474580000|2020-12-09 00:43:00|||||||||1
1607474590000|2020-12-09 00:43:10|4566|4563.2|4566.3|4563.5|4566.3|4563.5|4565.7|4562.9|2
1607474600000|2020-12-09 00:43:20|||||||||2
1607474640000|2020-12-09 00:44:00|||||||||1
1607474680000|2020-12-09 00:44:40|||||||||5
1607474690000|2020-12-09 00:44:50|4566.2|4563.4|4566.3|4563.5|4566.3|4563.5|4565.7|4562.9|5
1607474720000|2020-12-09 00:45:20|||||||||1
1607474750000|2020-12-09 00:45:50|||||||||4
1607474780000|2020-12-09 00:46:20|||||||||5
1607474790000|2020-12-09 00:46:30|||||||||1
1607474810000|2020-12-09 00:46:50|||||||||1
1607474840000|2020-12-09 00:47:20|||||||||1
1607474850000|2020-12-09 00:47:30|||||||||2
1607474870000|2020-12-09 00:47:50|||||||||1
1607474890000|2020-12-09 00:48:10|4567|4564.2|4567|4564.2|4567|4564.2|4567|4564.2|9
1607474900000|2020-12-09 00:48:20|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|5
1607474910000|2020-12-09 00:48:30|||||||||1
1607474920000|2020-12-09 00:48:40|||||||||1
1607474930000|2020-12-09 00:48:50|4567|4564.2|4567|4564.2|4567|4564.2|4567|4564.2|2
1607474940000|2020-12-09 00:49:00|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|4566.7|4563.9|1
1607474960000|2020-12-09 00:49:20|||||||||1
1607474970000|2020-12-09 00:49:30|||||||||1
1607474980000|2020-12-09 00:49:40|4567|4564.2|4567.3|4564.5|4567.3|4564.5|4567|4564.2|8
1607475010000|2020-12-09 00:50:10|||||||||1
1607475020000|2020-12-09 00:50:20|||||||||1
1607475030000|2020-12-09 00:50:30|||||||||1
1607475050000|2020-12-09 00:50:50|4567.7|4564.9|4568|4565.2|4568|4565.2|4567.7|4564.9|1
1607475060000|2020-12-09 00:51:00|4568.2|4565.4|4568|4565.2|4568.3|4565.5|4568|4565.2|8
1607475070000|2020-12-09 00:51:10|4567.7|4564.9|4567.7|4564.9|4568|4565.2|4567.7|4564.9|0
1607475080000|2020-12-09 00:51:20|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|2
1607475090000|2020-12-09 00:51:30|||||||||1
1607475100000|2020-12-09 00:51:40|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|2
1607475110000|2020-12-09 00:51:50|4568|4565.2|4568|4565.2|4568|4565.2|4568|4565.2|0
1607475120000|2020-12-09 00:52:00|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|1
1607475140000|2020-12-09 00:52:20|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|6
1607475150000|2020-12-09 00:52:30|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|0
1607475160000|2020-12-09 00:52:40|4568|4565.2|4568.3|4565.5|4568.3|4565.5|4568|4565.2|5
1607475170000|2020-12-09 00:52:50|4568|4565.2|4568.2|4565.4|4568.3|4565.5|4568|4565.2|6
1607475180000|2020-12-09 00:53:00|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|0
1607475190000|2020-12-09 00:53:10|||||||||1
1607475200000|2020-12-09 00:53:20|||||||||1
1607475210000|2020-12-09 00:53:30|||||||||1
1607475220000|2020-12-09 00:53:40|4568.2|4565.4|4567.7|4564.9|4568.3|4565.5|4567.7|4564.9|5
1607475230000|2020-12-09 00:53:50|4567.8|4565|4568.3|4565.5|4568.3|4565.5|4567.8|4565|2
1607475240000|2020-12-09 00:54:00|4568.2|4565.4|4567.7|4564.9|4568.2|4565.4|4567.7|4564.9|2
1607475250000|2020-12-09 00:54:10|4567.8|4565|4567.7|4564.9|4567.8|4565|4567.3|4564.5|4
1607475270000|2020-12-09 00:54:30|||||||||1
1607475280000|2020-12-09 00:54:40|||||||||1
1607475290000|2020-12-09 00:54:50|4567.8|4565|4567.8|4565|4567.8|4565|4567.8|4565|1
1607475300000|2020-12-09 00:55:00|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|2
1607475310000|2020-12-09 00:55:10|4568|4565.2|4567.7|4564.9|4568.3|4565.5|4567.7|4564.9|6
1607475320000|2020-12-09 00:55:20|4567.8|4565|4568.3|4565.5|4568.3|4565.5|4567.8|4565|0
1607475330000|2020-12-09 00:55:30|4568|4565.2|4568.3|4565.5|4568.3|4565.5|4567.8|4565|2
1607475360000|2020-12-09 00:56:00|4568|4565.2|4567.7|4564.9|4568|4565.2|4567.7|4564.9|2
1607475370000|2020-12-09 00:56:10|4568.3|4565.5|4567.8|4565|4568.3|4565.5|4567.8|4565|2
1607475380000|2020-12-09 00:56:20|4567.7|4564.9|4567.7|4564.9|4567.8|4565|4567.7|4564.9|0
1607475390000|2020-12-09 00:56:30|4568|4565.2|4568.3|4565.5|4568.3|4565.5|4568|4565.2|3
1607475400000|2020-12-09 00:56:40|4567.7|4564.9|4567.8|4565|4567.8|4565|4567.7|4564.9|9
1607475410000|2020-12-09 00:56:50|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|4567.7|4564.9|0
1607475420000|2020-12-09 00:57:00|4568|4565.2|4568.2|4565.4|4568.3|4565.5|4568|4565.2|3
1607475430000|2020-12-09 00:57:10|4568.3|4565.5|4568.2|4565.4|4568.3|4565.5|4568|4565.2|2
1607475440000|2020-12-09 00:57:20|4568.3|4565.5|4568.7|4565.9|4568.7|4565.9|4568.3|4565.5|12
1607475450000|2020-12-09 00:57:30|4568.8|4566|4568.7|4565.9|4569.7|4566.9|4568.3|4565.5|27
1607475460000|2020-12-09 00:57:40|4568.3|4565.5|4568|4565.2|4568.7|4565.9|4568|4565.2|6
1607475470000|2020-12-09 00:57:50|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|2
1607475480000|2020-12-09 00:58:00|4568.3|4565.5|4568.7|4565.9|4569|4566.2|4568.2|4565.4|2
1607475500000|2020-12-09 00:58:20|4569|4566.2|4568.7|4565.9|4569.7|4566.9|4568.7|4565.9|16
1607475510000|2020-12-09 00:58:30|4569.7|4566.9|4569.5|4566.7|4569.7|4566.9|4568.7|4565.9|7
1607475520000|2020-12-09 00:58:40|4569.7|4566.9|4569.7|4566.9|4569.7|4566.9|4569.2|4566.4|1
1607475530000|2020-12-09 00:58:50|||||||||2
1607475540000|2020-12-09 00:59:00|4570|4567.2|4569.7|4566.9|4570|4567.2|4569.7|4566.9|3
1607475550000|2020-12-09 00:59:10|||||||||2
1607475560000|2020-12-09 00:59:20|4569.3|4566.5|4569.7|4566.9|4569.7|4566.9|4569|4566.2|7
1607475570000|2020-12-09 00:59:30|4569.4|4566.6|4568.3|4565.5|4569.7|4566.9|4568.3|4565.5|2
1607475580000|2020-12-09 00:59:40|4568.7|4565.9|4568.7|4565.9|4568.7|4565.9|4568.3|4565.5|0
1607475590000|2020-12-09 00:59:50|4569|4566.2|4568.7|4565.9|4569|4566.2|4568.7|4565.9|0
1607475600000|2020-12-09 01:00:00|4569.4|4566.6|4569.7|4566.9|4569.7|4566.9|4568|4565.2|82
1607475610000|2020-12-09 01:00:10|4570.3|4567.5|4565.7|4562.9|4571.7|4568.9|4565.7|4562.9|98
1607475620000|2020-12-09 01:00:20|4565.1|4562.3|4565.7|4562.9|4565.7|4562.9|4562.3|4559.5|108
1607475630000|2020-12-09 01:00:30|4566.7|4563.9|4567.7|4564.9|4567.7|4564.9|4565.7|4562.9|18
1607475640000|2020-12-09 01:00:40|4568|4565.2|4567.7|4564.9|4569|4566.2|4567.7|4564.9|8
1607475650000|2020-12-09 01:00:50|4568.2|4565.4|4568.7|4565.9|4569|4566.2|4567.7|4564.9|13
1607475660000|2020-12-09 01:01:00|4568.5|4565.7|4569|4566.2|4569|4566.2|4567.7|4564.9|23
1607475670000|2020-12-09 01:01:10|4568.7|4565.9|4566.7|4563.9|4568.7|4565.9|4566.7|4563.9|18
1607475680000|2020-12-09 01:01:20|4567.2|4564.4|4567.7|4564.9|4568|4565.2|4567|4564.2|8
1607475690000|2020-12-09 01:01:30|4567.5|4564.7|4567.7|4564.9|4567.7|4564.9|4567|4564.2|7
1607475700000|2020-12-09 01:01:40|4568.4|4565.6|4571|4568.2|4571|4568.2|4568.4|4565.6|33
1607475710000|2020-12-09 01:01:50|4570.7|4567.9|4571.5|4568.7|4571.7|4568.9|4570.7|4567.9|10
1607475720000|2020-12-09 01:02:00|4571.7|4568.9|4571.7|4568.9|4572|4569.2|4570.7|4567.9|13
1607475730000|2020-12-09 01:02:10|4572|4569.2|4572|4569.2|4572|4569.2|4572|4569.2|0
1607475740000|2020-12-09 01:02:20|4571.7|4568.9|4571.7|4568.9|4571.7|4568.9|4570.7|4567.9|13
1607475750000|2020-12-09 01:02:30|4571.5|4568.7|4571|4568.2|4571.5|4568.7|4570.7|4567.9|1
1607475760000|2020-12-09 01:02:40|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|0
1607475770000|2020-12-09 01:02:50|4571|4568.2|4570.7|4567.9|4571|4568.2|4570.7|4567.9|1
1607475780000|2020-12-09 01:03:00|4571.4|4568.6|4571.7|4568.9|4571.7|4568.9|4571.4|4568.6|6
1607475790000|2020-12-09 01:03:10|4572|4569.2|4571.7|4568.9|4572|4569.2|4571.7|4568.9|2
1607475800000|2020-12-09 01:03:20|4572.3|4569.5|4572.7|4569.9|4572.7|4569.9|4572.3|4569.5|12
1607475810000|2020-12-09 01:03:30|4572.5|4569.7|4572.7|4569.9|4572.7|4569.9|4572.5|4569.7|8
1607475820000|2020-12-09 01:03:40|4573|4570.2|4573|4570.2|4573|4570.2|4573|4570.2|2
1607475830000|2020-12-09 01:03:50|4572.7|4569.9|4572.5|4569.7|4573|4570.2|4572|4569.2|9
1607475840000|2020-12-09 01:04:00|4572.7|4569.9|4572.7|4569.9|4573|4570.2|4572|4569.2|23
1607475850000|2020-12-09 01:04:10|4573|4570.2|4572.7|4569.9|4573.2|4570.4|4572.7|4569.9|7
1607475860000|2020-12-09 01:04:20|4573|4570.2|4573.7|4570.9|4574|4571.2|4573|4570.2|18
1607475870000|2020-12-09 01:04:30|4574|4571.2|4573.7|4570.9|4574|4571.2|4573|4570.2|25
1607475880000|2020-12-09 01:04:40|4573.4|4570.6|4572.7|4569.9|4573.4|4570.6|4572.7|4569.9|14
1607475890000|2020-12-09 01:04:50|||||||||7
1607475900000|2020-12-09 01:05:00|||||||||2
1607475910000|2020-12-09 01:05:10|||||||||1
1607475920000|2020-12-09 01:05:20|4573|4570.2|4573|4570.2|4573|4570.2|4573|4570.2|0
1607475930000|2020-12-09 01:05:30|4572.7|4569.9|4572.7|4569.9|4572.7|4569.9|4572|4569.2|12
1607475940000|2020-12-09 01:05:40|4572.4|4569.6|4571.7|4568.9|4572.4|4569.6|4571.5|4568.7|13
1607475950000|2020-12-09 01:05:50|4571.5|4568.7|4571|4568.2|4571.5|4568.7|4571|4568.2|2
1607475960000|2020-12-09 01:06:00|||||||||2
1607475970000|2020-12-09 01:06:10|4571.2|4568.4|4572|4569.2|4572|4569.2|4571.2|4568.4|11
1607475980000|2020-12-09 01:06:20|4572.3|4569.5|4572.7|4569.9|4572.7|4569.9|4572.3|4569.5|6
1607476000000|2020-12-09 01:06:40|4572|4569.2|4571.7|4568.9|4572|4569.2|4571.7|4568.9|5
1607476010000|2020-12-09 01:06:50|4572|4569.2|4572|4569.2|4572.7|4569.9|4572|4569.2|3
1607476020000|2020-12-09 01:07:00|4571.3|4568.5|4571.7|4568.9|4571.7|4568.9|4571|4568.2|5
1607476030000|2020-12-09 01:07:10|4571|4568.2|4569.7|4566.9|4571.2|4568.4|4569|4566.2|19
1607476040000|2020-12-09 01:07:20|4570|4567.2|4571.7|4568.9|4572.7|4569.9|4569.7|4566.9|16
1607476050000|2020-12-09 01:07:30|4572|4569.2|4572.7|4569.9|4572.7|4569.9|4572|4569.2|8
1607476060000|2020-12-09 01:07:40|||||||||4
1607476070000|2020-12-09 01:07:50|4572.2|4569.4|4572.7|4569.9|4572.7|4569.9|4572|4569.2|1
1607476080000|2020-12-09 01:08:00|4572.5|4569.7|4574.7|4571.9|4574.7|4571.9|4572.5|4569.7|32
1607476090000|2020-12-09 01:08:10|4575|4572.2|4576.7|4573.9|4577|4574.2|4575|4572.2|66
1607476100000|2020-12-09 01:08:20|4577.2|4574.4|4577.7|4574.9|4578|4575.2|4576.7|4573.9|26
1607476110000|2020-12-09 01:08:30|4577.5|4574.7|4577.7|4574.9|4578|4575.2|4576.7|4573.9|20
1607476120000|2020-12-09 01:08:40|4578|4575.2|4577.7|4574.9|4578|4575.2|4577|4574.2|4
1607476130000|2020-12-09 01:08:50|4578|4575.2|4580|4577.2|4580|4577.2|4578|4575.2|61
1607476140000|2020-12-09 01:09:00|4580.4|4577.6|4580.7|4577.9|4581.2|4578.4|4580.4|4577.6|65
1607476150000|2020-12-09 01:09:10|4581|4578.2|4582.7|4579.9|4583.7|4580.9|4580.7|4577.9|61
1607476160000|2020-12-09 01:09:20|4583.3|4580.5|4584.5|4581.7|4586|4583.2|4583|4580.2|121
1607476170000|2020-12-09 01:09:30|4584.7|4581.9|4584|4581.2|4585|4582.2|4584|4581.2|27
1607476180000|2020-12-09 01:09:40|4584.3|4581.5|4586|4583.2|4586|4583.2|4584|4581.2|22
1607476190000|2020-12-09 01:09:50|4586.7|4583.9|4585.7|4582.9|4586.7|4583.9|4585.7|4582.9|30
1607476200000|2020-12-09 01:10:00|4586.7|4583.9|4586.7|4583.9|4587.7|4584.9|4585.7|4582.9|171
1607476210000|2020-12-09 01:10:10|4586.4|4583.6|4584.7|4581.9|4586.4|4583.6|4584.7|4581.9|16
1607476220000|2020-12-09 01:10:20|4584|4581.2|4582.7|4579.9|4584.7|4581.9|4582|4579.2|64
1607476230000|2020-12-09 01:10:30|4582|4579.2|4582.5|4579.7|4582.7|4579.9|4581.7|4578.9|34
1607476240000|2020-12-09 01:10:40|4582|4579.2|4582|4579.2|4582.7|4579.9|4582|4579.2|6
1607476250000|2020-12-09 01:10:50|4582.7|4579.9|4581.2|4578.4|4582.7|4579.9|4581.2|4578.4|27
1607476260000|2020-12-09 01:11:00|4581.5|4578.7|4581.7|4578.9|4582.7|4579.9|4581.5|4578.7|30
1607476270000|2020-12-09 01:11:10|4581.2|4578.4|4580.7|4577.9|4581.2|4578.4|4580.7|4577.9|17
1607476280000|2020-12-09 01:11:20|4580.5|4577.7|4580.7|4577.9|4580.7|4577.9|4579.7|4576.9|7
1607476300000|2020-12-09 01:11:40|4581|4578.2|4582.3|4579.5|4582.3|4579.5|4581|4578.2|15
1607476310000|2020-12-09 01:11:50|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|0
1607476320000|2020-12-09 01:12:00|||||||||2
1607476330000|2020-12-09 01:12:10|4583.3|4580.5|4583.2|4580.4|4583.7|4580.9|4582.7|4579.9|17
1607476340000|2020-12-09 01:12:20|4583.3|4580.5|4583|4580.2|4583.7|4580.9|4582.7|4579.9|8
1607476350000|2020-12-09 01:12:30|4583.2|4580.4|4582.5|4579.7|4583.4|4580.6|4582|4579.2|31
1607476360000|2020-12-09 01:12:40|4582.7|4579.9|4582.5|4579.7|4582.7|4579.9|4582.5|4579.7|4
1607476370000|2020-12-09 01:12:50|4582|4579.2|4582.7|4579.9|4582.7|4579.9|4582|4579.2|3
1607476380000|2020-12-09 01:13:00|4582.5|4579.7|4582.7|4579.9|4582.7|4579.9|4582.5|4579.7|1
1607476390000|2020-12-09 01:13:10|4581.7|4578.9|4581.2|4578.4|4581.7|4578.9|4580.9|4578.1|17
1607476400000|2020-12-09 01:13:20|4581.7|4578.9|4580.7|4577.9|4581.7|4578.9|4580.7|4577.9|25
1607476410000|2020-12-09 01:13:30|||||||||1
1607476420000|2020-12-09 01:13:40|4581|4578.2|4581.2|4578.4|4581.2|4578.4|4580.7|4577.9|4
1607476430000|2020-12-09 01:13:50|4581.7|4578.9|4580.7|4577.9|4581.7|4578.9|4580.7|4577.9|4
1607476450000|2020-12-09 01:14:10|4580.4|4577.6|4580.7|4577.9|4580.7|4577.9|4580.2|4577.4|14
1607476460000|2020-12-09 01:14:20|4580.2|4577.4|4579.7|4576.9|4580.4|4577.6|4579.7|4576.9|13
1607476470000|2020-12-09 01:14:30|4579.9|4577.1|4580.7|4577.9|4580.7|4577.9|4579.7|4576.9|14
1607476480000|2020-12-09 01:14:40|4580.4|4577.6|4580.7|4577.9|4580.7|4577.9|4580|4577.2|3
1607476490000|2020-12-09 01:14:50|4580|4577.2|4579.7|4576.9|4580.2|4577.4|4579.7|4576.9|17
1607476500000|2020-12-09 01:15:00|||||||||3
1607476510000|2020-12-09 01:15:10|||||||||1
1607476520000|2020-12-09 01:15:20|||||||||5
1607476530000|2020-12-09 01:15:30|||||||||2
1607476540000|2020-12-09 01:15:40|4579.4|4576.6|4577.4|4574.6|4579.4|4576.6|4577.4|4574.6|31
1607476550000|2020-12-09 01:15:50|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|4577.7|4574.9|6
1607476570000|2020-12-09 01:16:10|4578|4575.2|4578.7|4575.9|4578.7|4575.9|4578|4575.2|3
1607476580000|2020-12-09 01:16:20|4578.9|4576.1|4578.9|4576.1|4579.7|4576.9|4578.7|4575.9|18
1607476590000|2020-12-09 01:16:30|4578.7|4575.9|4579.7|4576.9|4579.7|4576.9|4578.7|4575.9|13
1607476610000|2020-12-09 01:16:50|4580.4|4577.6|4580.7|4577.9|4580.7|4577.9|4579.7|4576.9|11
1607476620000|2020-12-09 01:17:00|4580.4|4577.6|4580.2|4577.4|4580.4|4577.6|4579.7|4576.9|6
1607476630000|2020-12-09 01:17:10|4580|4577.2|4578.7|4575.9|4580.2|4577.4|4578.7|4575.9|7
1607476640000|2020-12-09 01:17:20|||||||||2
1607476650000|2020-12-09 01:17:30|4578.5|4575.7|4578.7|4575.9|4578.7|4575.9|4578.4|4575.6|15
1607476660000|2020-12-09 01:17:40|4578.5|4575.7|4578.7|4575.9|4578.7|4575.9|4578.5|4575.7|3
1607476670000|2020-12-09 01:17:50|||||||||2
1607476680000|2020-12-09 01:18:00|4579|4576.2|4579.7|4576.9|4579.7|4576.9|4578.7|4575.9|11
1607476690000|2020-12-09 01:18:10|||||||||2
1607476700000|2020-12-09 01:18:20|4579.4|4576.6|4579.2|4576.4|4579.4|4576.6|4579|4576.2|7
1607476710000|2020-12-09 01:18:30|4579.5|4576.7|4579.7|4576.9|4579.7|4576.9|4579.5|4576.7|0
1607476720000|2020-12-09 01:18:40|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|0
1607476730000|2020-12-09 01:18:50|4579|4576.2|4578.7|4575.9|4579|4576.2|4578.7|4575.9|0
1607476770000|2020-12-09 01:19:30|||||||||3
1607476780000|2020-12-09 01:19:40|4579|4576.2|4579.7|4576.9|4579.7|4576.9|4579|4576.2|10
1607476790000|2020-12-09 01:19:50|||||||||1
1607476800000|2020-12-09 01:20:00|4579.4|4576.6|4578.7|4575.9|4579.4|4576.6|4578|4575.2|12
1607476810000|2020-12-09 01:20:10|4579|4576.2|4579.7|4576.9|4579.7|4576.9|4579|4576.2|17
1607476820000|2020-12-09 01:20:20|||||||||1
1607476830000|2020-12-09 01:20:30|4579|4576.2|4579.7|4576.9|4579.7|4576.9|4578.7|4575.9|11
1607476840000|2020-12-09 01:20:40|4579|4576.2|4579|4576.2|4579.7|4576.9|4579|4576.2|8
1607476850000|2020-12-09 01:20:50|4578.7|4575.9|4577.7|4574.9|4578.7|4575.9|4577.7|4574.9|7
1607476860000|2020-12-09 01:21:00|4577.5|4574.7|4576.7|4573.9|4577.5|4574.7|4576.7|4573.9|14
1607476870000|2020-12-09 01:21:10|4577.4|4574.6|4577.7|4574.9|4578|4575.2|4577.2|4574.4|5
1607476880000|2020-12-09 01:21:20|4577.4|4574.6|4576.7|4573.9|4577.7|4574.9|4576.7|4573.9|28
1607476890000|2020-12-09 01:21:30|4576.4|4573.6|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|18
1607476900000|2020-12-09 01:21:40|4575.9|4573.1|4575.7|4572.9|4576.4|4573.6|4575.7|4572.9|5
1607476910000|2020-12-09 01:21:50|4576.2|4573.4|4575.7|4572.9|4576.5|4573.7|4575.7|4572.9|10
1607476920000|2020-12-09 01:22:00|4575.9|4573.1|4575.7|4572.9|4576.4|4573.6|4575.7|4572.9|4
1607476930000|2020-12-09 01:22:10|4576.2|4573.4|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|3
1607476940000|2020-12-09 01:22:20|4576|4573.2|4576.7|4573.9|4576.7|4573.9|4575.7|4572.9|4
1607476950000|2020-12-09 01:22:30|4576.4|4573.6|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|5
1607476960000|2020-12-09 01:22:40|4575.9|4573.1|4576.2|4573.4|4576.7|4573.9|4575.9|4573.1|6
1607476970000|2020-12-09 01:22:50|4576.5|4573.7|4576.7|4573.9|4576.7|4573.9|4576.5|4573.7|0
1607476980000|2020-12-09 01:23:00|4576|4573.2|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|9
1607476990000|2020-12-09 01:23:10|4575.9|4573.1|4575.7|4572.9|4575.9|4573.1|4575.7|4572.9|2
1607477000000|2020-12-09 01:23:20|4575.9|4573.1|4576.7|4573.9|4576.7|4573.9|4575.9|4573.1|6
1607477010000|2020-12-09 01:23:30|4577|4574.2|4576.7|4573.9|4577|4574.2|4576.7|4573.9|0
1607477020000|2020-12-09 01:23:40|4577.4|4574.6|4577.7|4574.9|4577.7|4574.9|4577.4|4574.6|15
1607477030000|2020-12-09 01:23:50|||||||||1
1607477040000|2020-12-09 01:24:00|4577.4|4574.6|4577.7|4574.9|4577.7|4574.9|4577.4|4574.6|8
1607477050000|2020-12-09 01:24:10|4577.4|4574.6|4576.7|4573.9|4577.4|4574.6|4576|4573.2|11
1607477060000|2020-12-09 01:24:20|4577.2|4574.4|4576.7|4573.9|4577.2|4574.4|4576.7|4573.9|1
1607477080000|2020-12-09 01:24:40|4577|4574.2|4576.7|4573.9|4577.2|4574.4|4576.7|4573.9|4
1607477090000|2020-12-09 01:24:50|4577|4574.2|4577|4574.2|4577|4574.2|4577|4574.2|1
1607477100000|2020-12-09 01:25:00|4577.2|4574.4|4577.7|4574.9|4577.7|4574.9|4577.2|4574.4|7
1607477120000|2020-12-09 01:25:20|4578|4575.2|4577.7|4574.9|4578|4575.2|4577|4574.2|7
1607477130000|2020-12-09 01:25:30|4577.5|4574.7|4577.4|4574.6|4577.7|4574.9|4577|4574.2|9
1607477140000|2020-12-09 01:25:40|4577.5|4574.7|4577.7|4574.9|4577.7|4574.9|4577.5|4574.7|4
1607477150000|2020-12-09 01:25:50|4578|4575.2|4577.7|4574.9|4578|4575.2|4577.7|4574.9|7
1607477160000|2020-12-09 01:26:00|4577.5|4574.7|4576.7|4573.9|4577.7|4574.9|4576.7|4573.9|10
1607477170000|2020-12-09 01:26:10|4577|4574.2|4576.7|4573.9|4577|4574.2|4576.7|4573.9|3
1607477190000|2020-12-09 01:26:30|4576.9|4574.1|4577|4574.2|4577|4574.2|4576.7|4573.9|4
1607477200000|2020-12-09 01:26:40|4576.7|4573.9|4575.7|4572.9|4576.7|4573.9|4575.7|4572.9|10
1607477230000|2020-12-09 01:27:10|4576.4|4573.6|4576|4573.2|4576.5|4573.7|4576|4573.2|5
1607477240000|2020-12-09 01:27:20|4575.7|4572.9|4575.7|4572.9|4575.7|4572.9|4575.7|4572.9|2
1607477250000|2020-12-09 01:27:30|||||||||1
1607477280000|2020-12-09 01:28:00|4576|4573.2|4576|4573.2|4576.7|4573.9|4576|4573.2|14
1607477290000|2020-12-09 01:28:10|4576.7|4573.9|4576.7|4573.9|4577|4574.2|4576.7|4573.9|10
1607477300000|2020-12-09 01:28:20|||||||||2
1607477310000|2020-12-09 01:28:30|4576.5|4573.7|4575.7|4572.9|4576.5|4573.7|4575.7|4572.9|6
1607477320000|2020-12-09 01:28:40|||||||||2
1607477330000|2020-12-09 01:28:50|4575.9|4573.1|4575.7|4572.9|4576|4573.2|4575.7|4572.9|4
1607477340000|2020-12-09 01:29:00|4576.7|4573.9|4576.7|4573.9|4576.7|4573.9|4576.7|4573.9|3
1607477360000|2020-12-09 01:29:20|||||||||4
1607477370000|2020-12-09 01:29:30|||||||||2
1607477400000|2020-12-09 01:30:00|4576.5|4573.7|4575.7|4572.9|4576.5|4573.7|4575.4|4572.6|5
1607477410000|2020-12-09 01:30:10|4575.4|4572.6|4574.7|4571.9|4575.5|4572.7|4574.7|4571.9|15
1607477420000|2020-12-09 01:30:20|4574|4571.2|4574|4571.2|4574|4571.2|4574|4571.2|20
1607477430000|2020-12-09 01:30:30|4574.4|4571.6|4574.7|4571.9|4574.7|4571.9|4574.4|4571.6|6
1607477440000|2020-12-09 01:30:40|||||||||1
1607477450000|2020-12-09 01:30:50|4575|4572.2|4574.4|4571.6|4575|4572.2|4574.4|4571.6|10
1607477460000|2020-12-09 01:31:00|4574.7|4571.9|4570.4|4567.6|4574.7|4571.9|4570.4|4567.6|58
1607477470000|2020-12-09 01:31:10|4570|4567.2|4569.7|4566.9|4570.4|4567.6|4569.4|4566.6|38
1607477480000|2020-12-09 01:31:20|4569.4|4566.6|4567.7|4564.9|4569.7|4566.9|4567.4|4564.6|44
1607477490000|2020-12-09 01:31:30|4567.9|4565.1|4567.7|4564.9|4568.7|4565.9|4567.7|4564.9|34
1607477500000|2020-12-09 01:31:40|4567.1|4564.3|4568.1|4565.3|4568.1|4565.3|4567.1|4564.3|14
1607477510000|2020-12-09 01:31:50|4568.2|4565.4|4568.7|4565.9|4569.4|4566.6|4568.2|4565.4|11
1607477520000|2020-12-09 01:32:00|4569|4566.2|4567.7|4564.9|4569.7|4566.9|4567.4|4564.6|19
1607477530000|2020-12-09 01:32:10|4567.1|4564.3|4565.7|4562.9|4567.1|4564.3|4565.7|4562.9|43
1607477540000|2020-12-09 01:32:20|4565.4|4562.6|4563.7|4560.9|4565.4|4562.6|4563|4560.2|88
1607477550000|2020-12-09 01:32:30|4564.1|4561.3|4563.7|4560.9|4564.7|4561.9|4563.7|4560.9|6
1607477560000|2020-12-09 01:32:40|4563.4|4560.6|4561.6|4558.8|4563.4|4560.6|4561.6|4558.8|50
1607477570000|2020-12-09 01:32:50|4561.1|4558.3|4561.7|4558.9|4562.1|4559.3|4561.1|4558.3|63
1607477580000|2020-12-09 01:33:00|4562.1|4559.3|4562.7|4559.9|4562.7|4559.9|4560.4|4557.6|90
1607477590000|2020-12-09 01:33:10|4563.1|4560.3|4563.7|4560.9|4563.7|4560.9|4562.7|4559.9|12
1607477600000|2020-12-09 01:33:20|4564.4|4561.6|4564.7|4561.9|4564.7|4561.9|4563.7|4560.9|23
1607477610000|2020-12-09 01:33:30|4563.7|4560.9|4563.1|4560.3|4563.7|4560.9|4562.7|4559.9|11
1607477620000|2020-12-09 01:33:40|4563.2|4560.4|4563.9|4561.1|4564.7|4561.9|4563.2|4560.4|14
1607477630000|2020-12-09 01:33:50|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|6
1607477640000|2020-12-09 01:34:00|4564.1|4561.3|4563.1|4560.3|4564.1|4561.3|4563.1|4560.3|36
1607477650000|2020-12-09 01:34:10|4562.4|4559.6|4562.7|4559.9|4563.1|4560.3|4562.4|4559.6|9
1607477660000|2020-12-09 01:34:20|4562.1|4559.3|4560.7|4557.9|4562.7|4559.9|4560.7|4557.9|30
1607477670000|2020-12-09 01:34:30|4561.1|4558.3|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|12
1607477680000|2020-12-09 01:34:40|4561.1|4558.3|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|22
1607477690000|2020-12-09 01:34:50|4560.4|4557.6|4560.4|4557.6|4560.7|4557.9|4560|4557.2|21
1607477700000|2020-12-09 01:35:00|4561.1|4558.3|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|23
1607477710000|2020-12-09 01:35:10|4561|4558.2|4562.7|4559.9|4562.7|4559.9|4561|4558.2|12
1607477720000|2020-12-09 01:35:20|4563|4560.2|4564.7|4561.9|4564.9|4562.1|4563|4560.2|62
1607477730000|2020-12-09 01:35:30|4563.7|4560.9|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|15
1607477740000|2020-12-09 01:35:40|4563.9|4561.1|4562.7|4559.9|4564.6|4561.8|4562.7|4559.9|8
1607477750000|2020-12-09 01:35:50|||||||||3
1607477760000|2020-12-09 01:36:00|4563.6|4560.8|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|22
1607477770000|2020-12-09 01:36:10|4564.7|4561.9|4563.7|4560.9|4565.6|4562.8|4563.7|4560.9|24
1607477780000|2020-12-09 01:36:20|4564.1|4561.3|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|11
1607477790000|2020-12-09 01:36:30|||||||||11
1607477800000|2020-12-09 01:36:40|||||||||6
1607477810000|2020-12-09 01:36:50|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|3
1607477820000|2020-12-09 01:37:00|4564.2|4561.4|4564.1|4561.3|4564.2|4561.4|4564.1|4561.3|1
1607477830000|2020-12-09 01:37:10|||||||||1
1607477840000|2020-12-09 01:37:20|4564.2|4561.4|4564.1|4561.3|4564.4|4561.6|4564.1|4561.3|9
1607477850000|2020-12-09 01:37:30|||||||||6
1607477860000|2020-12-09 01:37:40|4564.6|4561.8|4565.7|4562.9|4565.7|4562.9|4564.6|4561.8|13
1607477870000|2020-12-09 01:37:50|4566.7|4563.9|4567.7|4564.9|4567.7|4564.9|4566.7|4563.9|17
1607477880000|2020-12-09 01:38:00|4567.4|4564.6|4566.7|4563.9|4567.4|4564.6|4566.6|4563.8|7
1607477890000|2020-12-09 01:38:10|4566.6|4563.8|4563.7|4560.9|4566.7|4563.9|4563.1|4560.3|17
1607477900000|2020-12-09 01:38:20|||||||||4
1607477910000|2020-12-09 01:38:30|4564|4561.2|4565.7|4562.9|4565.7|4562.9|4564|4561.2|24
1607477920000|2020-12-09 01:38:40|4565.4|4562.6|4563.7|4560.9|4565.4|4562.6|4563.7|4560.9|10
1607477930000|2020-12-09 01:38:50|4563.4|4560.6|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|6
1607477940000|2020-12-09 01:39:00|4564.1|4561.3|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|18
1607477950000|2020-12-09 01:39:10|4564.1|4561.3|4564.7|4561.9|4564.7|4561.9|4563.7|4560.9|12
1607477970000|2020-12-09 01:39:30|4564.4|4561.6|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|5
1607477980000|2020-12-09 01:39:40|4563.1|4560.3|4564.7|4561.9|4565.1|4562.3|4563.1|4560.3|15
1607477990000|2020-12-09 01:39:50|4564.1|4561.3|4564.7|4561.9|4564.7|4561.9|4563.7|4560.9|16
1607478000000|2020-12-09 01:40:00|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|29
1607478010000|2020-12-09 01:40:10|4563.6|4560.8|4564.7|4561.9|4564.7|4561.9|4563.6|4560.8|10
1607478020000|2020-12-09 01:40:20|4565.1|4562.3|4565.7|4562.9|4565.7|4562.9|4564.7|4561.9|11
1607478030000|2020-12-09 01:40:30|||||||||1
1607478050000|2020-12-09 01:40:50|||||||||1
1607478060000|2020-12-09 01:41:00|||||||||1
1607478070000|2020-12-09 01:41:10|4566.1|4563.3|4565.7|4562.9|4566.1|4563.3|4565.7|4562.9|2
1607478080000|2020-12-09 01:41:20|||||||||2
1607478100000|2020-12-09 01:41:40|4565.1|4562.3|4564.7|4561.9|4565.1|4562.3|4564.7|4561.9|8
1607478110000|2020-12-09 01:41:50|4564.4|4561.6|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|8
1607478120000|2020-12-09 01:42:00|||||||||1
1607478130000|2020-12-09 01:42:10|||||||||4
1607478150000|2020-12-09 01:42:30|4563.4|4560.6|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|12
1607478160000|2020-12-09 01:42:40|||||||||6
1607478170000|2020-12-09 01:42:50|4562.9|4560.1|4563.2|4560.4|4563.7|4560.9|4562.7|4559.9|16
1607478180000|2020-12-09 01:43:00|4563.1|4560.3|4563.1|4560.3|4563.7|4560.9|4562.7|4559.9|8
1607478190000|2020-12-09 01:43:10|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.6|4560.8|4
1607478200000|2020-12-09 01:43:20|4563.1|4560.3|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|11
1607478210000|2020-12-09 01:43:30|||||||||1
1607478220000|2020-12-09 01:43:40|4562.9|4560.1|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|9
1607478240000|2020-12-09 01:44:00|4563.1|4560.3|4563.1|4560.3|4563.7|4560.9|4562.7|4559.9|5
1607478250000|2020-12-09 01:44:10|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.6|4559.8|9
1607478260000|2020-12-09 01:44:20|||||||||1
1607478270000|2020-12-09 01:44:30|4562.4|4559.6|4561.7|4558.9|4562.4|4559.6|4561.7|4558.9|21
1607478280000|2020-12-09 01:44:40|4561.2|4558.4|4560.7|4557.9|4561.2|4558.4|4560.7|4557.9|11
1607478290000|2020-12-09 01:44:50|||||||||4
1607478300000|2020-12-09 01:45:00|4561.1|4558.3|4561.7|4558.9|4562.1|4559.3|4560.7|4557.9|22
1607478310000|2020-12-09 01:45:10|4561.6|4558.8|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|8
1607478320000|2020-12-09 01:45:20|4561.6|4558.8|4561.7|4558.9|4561.7|4558.9|4561.6|4558.8|8
1607478330000|2020-12-09 01:45:30|||||||||2
1607478340000|2020-12-09 01:45:40|4561.1|4558.3|4561.7|4558.9|4561.7|4558.9|4560.7|4557.9|7
1607478350000|2020-12-09 01:45:50|4561.1|4558.3|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|7
1607478360000|2020-12-09 01:46:00|4561.1|4558.3|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|27
1607478370000|2020-12-09 01:46:10|4561.4|4558.6|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|10
1607478380000|2020-12-09 01:46:20|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|2
1607478400000|2020-12-09 01:46:40|||||||||5
1607478410000|2020-12-09 01:46:50|4560.1|4557.3|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|21
1607478430000|2020-12-09 01:47:10|4560.6|4557.8|4560.7|4557.9|4560.7|4557.9|4560.6|4557.8|4
1607478440000|2020-12-09 01:47:20|4562.1|4559.3|4563.7|4560.9|4563.7|4560.9|4562.1|4559.3|14
1607478450000|2020-12-09 01:47:30|4564.1|4561.3|4564.7|4561.9|4564.7|4561.9|4564.1|4561.3|15
1607478460000|2020-12-09 01:47:40|4564.4|4561.6|4563.7|4560.9|4564.7|4561.9|4563.7|4560.9|5
1607478470000|2020-12-09 01:47:50|4564.1|4561.3|4563.7|4560.9|4564.1|4561.3|4563.7|4560.9|0
1607478480000|2020-12-09 01:48:00|4563.9|4561.1|4564.7|4561.9|4564.7|4561.9|4563.7|4560.9|11
1607478490000|2020-12-09 01:48:10|4564.6|4561.8|4563.9|4561.1|4564.7|4561.9|4563.7|4560.9|4
1607478500000|2020-12-09 01:48:20|4563.7|4560.9|4563.1|4560.3|4563.7|4560.9|4563.1|4560.3|3
1607478510000|2020-12-09 01:48:30|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|15
1607478530000|2020-12-09 01:48:50|4563.1|4560.3|4564.7|4561.9|4565.1|4562.3|4563.1|4560.3|22
1607478540000|2020-12-09 01:49:00|||||||||1
1607478550000|2020-12-09 01:49:10|4564.4|4561.6|4564.7|4561.9|4564.7|4561.9|4564.4|4561.6|7
1607478560000|2020-12-09 01:49:20|||||||||1
1607478600000|2020-12-09 01:50:00|||||||||1
1607478620000|2020-12-09 01:50:20|||||||||1
1607478630000|2020-12-09 01:50:30|||||||||1
1607478650000|2020-12-09 01:50:50|||||||||2
1607478660000|2020-12-09 01:51:00|||||||||2
1607478670000|2020-12-09 01:51:10|4564.4|4561.6|4562.7|4559.9|4564.4|4561.6|4562.7|4559.9|8
1607478690000|2020-12-09 01:51:30|||||||||1
1607478710000|2020-12-09 01:51:50|4562.2|4559.4|4561.7|4558.9|4562.2|4559.4|4561.7|4558.9|9
1607478720000|2020-12-09 01:52:00|4562.1|4559.3|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|10
1607478730000|2020-12-09 01:52:10|4562.4|4559.6|4562.1|4559.3|4562.7|4559.9|4561.7|4558.9|7
1607478740000|2020-12-09 01:52:20|4561.7|4558.9|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|8
1607478750000|2020-12-09 01:52:30|4561.9|4559.1|4561.7|4558.9|4562.1|4559.3|4561.7|4558.9|2
1607478760000|2020-12-09 01:52:40|||||||||2
1607478770000|2020-12-09 01:52:50|4561.2|4558.4|4560.1|4557.3|4561.2|4558.4|4560.1|4557.3|13
1607478780000|2020-12-09 01:53:00|||||||||14
1607478790000|2020-12-09 01:53:10|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|21
1607478800000|2020-12-09 01:53:20|||||||||7
1607478810000|2020-12-09 01:53:30|||||||||1
1607478820000|2020-12-09 01:53:40|||||||||1
1607478830000|2020-12-09 01:53:50|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|1
1607478840000|2020-12-09 01:54:00|4560.6|4557.8|4558.7|4555.9|4560.7|4557.9|4558.7|4555.9|21
1607478850000|2020-12-09 01:54:10|4559.1|4556.3|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|12
1607478860000|2020-12-09 01:54:20|||||||||4
1607478870000|2020-12-09 01:54:30|4559.1|4556.3|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|6
1607478890000|2020-12-09 01:54:50|||||||||1
1607478900000|2020-12-09 01:55:00|4558.6|4555.8|4558.1|4555.3|4558.6|4555.8|4557.4|4554.6|55
1607478910000|2020-12-09 01:55:10|4557.7|4554.9|4557.7|4554.9|4557.7|4554.9|4557.2|4554.4|7
1607478920000|2020-12-09 01:55:20|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|4558.1|4555.3|3
1607478930000|2020-12-09 01:55:30|4557.4|4554.6|4557.2|4554.4|4557.4|4554.6|4557.1|4554.3|13
1607478940000|2020-12-09 01:55:40|4557.4|4554.6|4557.7|4554.9|4557.7|4554.9|4557.1|4554.3|9
1607478950000|2020-12-09 01:55:50|4557.9|4555.1|4557.7|4554.9|4557.9|4555.1|4557.7|4554.9|2
1607478960000|2020-12-09 01:56:00|4558.1|4555.3|4557.7|4554.9|4558.1|4555.3|4557.7|4554.9|2
1607478970000|2020-12-09 01:56:10|4557.4|4554.6|4557.7|4554.9|4557.7|4554.9|4557.4|4554.6|6
1607478980000|2020-12-09 01:56:20|||||||||1
1607478990000|2020-12-09 01:56:30|||||||||1
1607479000000|2020-12-09 01:56:40|4557.4|4554.6|4558.7|4555.9|4558.7|4555.9|4557.4|4554.6|12
1607479010000|2020-12-09 01:56:50|4559|4556.2|4559.1|4556.3|4560.7|4557.9|4559|4556.2|48
1607479020000|2020-12-09 01:57:00|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|5
1607479030000|2020-12-09 01:57:10|||||||||4
1607479050000|2020-12-09 01:57:30|4558.4|4555.6|4558.7|4555.9|4559.1|4556.3|4558.4|4555.6|4
1607479060000|2020-12-09 01:57:40|||||||||2
1607479080000|2020-12-09 01:58:00|4559.1|4556.3|4559.7|4556.9|4560.1|4557.3|4558.7|4555.9|7
1607479100000|2020-12-09 01:58:20|4560.1|4557.3|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|15
1607479110000|2020-12-09 01:58:30|4560.2|4557.4|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|16
1607479120000|2020-12-09 01:58:40|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|8
1607479130000|2020-12-09 01:58:50|||||||||6
1607479140000|2020-12-09 01:59:00|4559.4|4556.6|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|13
1607479150000|2020-12-09 01:59:10|4558.4|4555.6|4558.7|4555.9|4558.7|4555.9|4558.1|4555.3|6
1607479160000|2020-12-09 01:59:20|4558.4|4555.6|4558.7|4555.9|4558.7|4555.9|4557.7|4554.9|6
1607479170000|2020-12-09 01:59:30|4558.4|4555.6|4557.9|4555.1|4558.4|4555.6|4557.7|4554.9|3
1607479180000|2020-12-09 01:59:40|4558.6|4555.8|4558.7|4555.9|4558.7|4555.9|4558.6|4555.8|2
1607479190000|2020-12-09 01:59:50|4558.4|4555.6|4559.7|4556.9|4559.7|4556.9|4558.4|4555.6|29
1607479200000|2020-12-09 02:00:00|4558.7|4555.9|4559.7|4556.9|4559.7|4556.9|4558.7|4555.9|16
1607479210000|2020-12-09 02:00:10|4559.9|4557.1|4560.7|4557.9|4560.7|4557.9|4559.9|4557.1|5
1607479220000|2020-12-09 02:00:20|4559.7|4556.9|4559.4|4556.6|4559.9|4557.1|4559.4|4556.6|10
1607479230000|2020-12-09 02:00:30|4558.9|4556.1|4558.7|4555.9|4558.9|4556.1|4558.4|4555.6|14
1607479240000|2020-12-09 02:00:40|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|4559.2|4556.4|6
1607479250000|2020-12-09 02:00:50|4559.7|4556.9|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|2
1607479260000|2020-12-09 02:01:00|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.4|4556.6|2
1607479270000|2020-12-09 02:01:10|4559.4|4556.6|4558.7|4555.9|4560.7|4557.9|4558.7|4555.9|11
1607479280000|2020-12-09 02:01:20|4558|4555.2|4557.7|4554.9|4558|4555.2|4557.7|4554.9|14
1607479290000|2020-12-09 02:01:30|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|9
1607479300000|2020-12-09 02:01:40|||||||||4
1607479310000|2020-12-09 02:01:50|||||||||4
1607479320000|2020-12-09 02:02:00|||||||||2
1607479330000|2020-12-09 02:02:10|4558.4|4555.6|4558.7|4555.9|4558.7|4555.9|4558.4|4555.6|6
1607479340000|2020-12-09 02:02:20|4558.2|4555.4|4557.7|4554.9|4558.2|4555.4|4556.7|4553.9|58
1607479350000|2020-12-09 02:02:30|4557.6|4554.8|4558.7|4555.9|4558.7|4555.9|4557.1|4554.3|17
1607479370000|2020-12-09 02:02:50|||||||||1
1607479380000|2020-12-09 02:03:00|4559.1|4556.3|4560.7|4557.9|4560.7|4557.9|4559.1|4556.3|13
1607479390000|2020-12-09 02:03:10|4560.4|4557.6|4559.6|4556.8|4560.4|4557.6|4558.7|4555.9|16
1607479400000|2020-12-09 02:03:20|4559.4|4556.6|4558.7|4555.9|4559.4|4556.6|4558.7|4555.9|9
1607479410000|2020-12-09 02:03:30|4558.1|4555.3|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|11
1607479420000|2020-12-09 02:03:40|4558.1|4555.3|4559.7|4556.9|4559.7|4556.9|4557.7|4554.9|12
1607479430000|2020-12-09 02:03:50|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|3
1607479440000|2020-12-09 02:04:00|4560.2|4557.4|4560.7|4557.9|4560.7|4557.9|4560.2|4557.4|32
1607479450000|2020-12-09 02:04:10|4560.1|4557.3|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|9
1607479460000|2020-12-09 02:04:20|4559|4556.2|4558.7|4555.9|4559|4556.2|4558.4|4555.6|11
1607479470000|2020-12-09 02:04:30|4558.9|4556.1|4558.7|4555.9|4559.7|4556.9|4558.7|4555.9|8
1607479480000|2020-12-09 02:04:40|||||||||1
1607479490000|2020-12-09 02:04:50|4558.4|4555.6|4558.2|4555.4|4558.7|4555.9|4558.1|4555.3|14
1607479500000|2020-12-09 02:05:00|4558.4|4555.6|4558.7|4555.9|4558.7|4555.9|4558.4|4555.6|4
1607479510000|2020-12-09 02:05:10|||||||||2
1607479520000|2020-12-09 02:05:20|4559.4|4556.6|4560.7|4557.9|4560.7|4557.9|4559.2|4556.4|18
1607479530000|2020-12-09 02:05:30|4560.6|4557.8|4560.7|4557.9|4560.7|4557.9|4560.6|4557.8|10
1607479540000|2020-12-09 02:05:40|4559.7|4556.9|4560.7|4557.9|4560.7|4557.9|4559.7|4556.9|21
1607479550000|2020-12-09 02:05:50|4560.2|4557.4|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|19
1607479560000|2020-12-09 02:06:00|4560.2|4557.4|4560.7|4557.9|4560.7|4557.9|4560.2|4557.4|4
1607479570000|2020-12-09 02:06:10|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|1
1607479580000|2020-12-09 02:06:20|4560.9|4558.1|4560.7|4557.9|4561.2|4558.4|4560.7|4557.9|6
1607479590000|2020-12-09 02:06:30|||||||||3
1607479600000|2020-12-09 02:06:40|4561.1|4558.3|4560.7|4557.9|4561.4|4558.6|4560.7|4557.9|2
1607479610000|2020-12-09 02:06:50|4560.9|4558.1|4561.7|4558.9|4562.4|4559.6|4560.9|4558.1|8
1607479620000|2020-12-09 02:07:00|||||||||5
1607479630000|2020-12-09 02:07:10|||||||||1
1607479640000|2020-12-09 02:07:20|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|0
1607479650000|2020-12-09 02:07:30|4562.4|4559.6|4562.1|4559.3|4562.7|4559.9|4562.1|4559.3|12
1607479660000|2020-12-09 02:07:40|4562.2|4559.4|4562.7|4559.9|4562.7|4559.9|4562.2|4559.4|1
1607479680000|2020-12-09 02:08:00|4562.4|4559.6|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|7
1607479690000|2020-12-09 02:08:10|4562.4|4559.6|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|8
1607479700000|2020-12-09 02:08:20|4563.1|4560.3|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|12
1607479710000|2020-12-09 02:08:30|4563.1|4560.3|4562.7|4559.9|4563.1|4560.3|4562.1|4559.3|4
1607479720000|2020-12-09 02:08:40|4562.4|4559.6|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|4
1607479730000|2020-12-09 02:08:50|4561.4|4558.6|4559.7|4556.9|4561.4|4558.6|4559.1|4556.3|22
1607479740000|2020-12-09 02:09:00|4560.4|4557.6|4560.1|4557.3|4560.7|4557.9|4559.7|4556.9|20
1607479750000|2020-12-09 02:09:10|4559.7|4556.9|4558.7|4555.9|4560.7|4557.9|4558.7|4555.9|12
1607479760000|2020-12-09 02:09:20|4558.2|4555.4|4558.7|4555.9|4558.7|4555.9|4557.7|4554.9|5
1607479770000|2020-12-09 02:09:30|4557.7|4554.9|4557.7|4554.9|4557.9|4555.1|4557.4|4554.6|5
1607479780000|2020-12-09 02:09:40|4557.4|4554.6|4556.7|4553.9|4557.4|4554.6|4555.7|4552.9|35
1607479790000|2020-12-09 02:09:50|4557.4|4554.6|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|10
1607479800000|2020-12-09 02:10:00|4556.4|4553.6|4556.4|4553.6|4556.4|4553.6|4556.4|4553.6|2
1607479810000|2020-12-09 02:10:10|4556.7|4553.9|4556.7|4553.9|4556.7|4553.9|4556.7|4553.9|0
1607479820000|2020-12-09 02:10:20|4556.9|4554.1|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|11
1607479830000|2020-12-09 02:10:30|4556.4|4553.6|4556.7|4553.9|4556.7|4553.9|4556.4|4553.6|2
1607479840000|2020-12-09 02:10:40|||||||||4
1607479850000|2020-12-09 02:10:50|||||||||5
1607479860000|2020-12-09 02:11:00|||||||||2
1607479880000|2020-12-09 02:11:20|||||||||1
1607479890000|2020-12-09 02:11:30|4557.7|4554.9|4557.7|4554.9|4557.7|4554.9|4557.7|4554.9|11
1607479900000|2020-12-09 02:11:40|4557.9|4555.1|4558.7|4555.9|4558.7|4555.9|4557.9|4555.1|5
1607479910000|2020-12-09 02:11:50|4558.4|4555.6|4557.7|4554.9|4558.4|4555.6|4557.7|4554.9|7
1607479920000|2020-12-09 02:12:00|||||||||3
1607479930000|2020-12-09 02:12:10|||||||||3
1607479950000|2020-12-09 02:12:30|||||||||1
1607479960000|2020-12-09 02:12:40|||||||||1
1607479970000|2020-12-09 02:12:50|4558.1|4555.3|4557.7|4554.9|4558.4|4555.6|4557.7|4554.9|7
1607479980000|2020-12-09 02:13:00|||||||||1
1607479990000|2020-12-09 02:13:10|||||||||3
1607480000000|2020-12-09 02:13:20|||||||||4
1607480010000|2020-12-09 02:13:30|4558|4555.2|4558.4|4555.6|4558.7|4555.9|4557.7|4554.9|4
1607480030000|2020-12-09 02:13:50|4558|4555.2|4558.4|4555.6|4558.4|4555.6|4557.7|4554.9|3
1607480040000|2020-12-09 02:14:00|4558.2|4555.4|4559.7|4556.9|4559.7|4556.9|4557.7|4554.9|14
1607480050000|2020-12-09 02:14:10|4560.4|4557.6|4560.7|4557.9|4560.7|4557.9|4559.9|4557.1|7
1607480060000|2020-12-09 02:14:20|4560.4|4557.6|4560.6|4557.8|4560.7|4557.9|4559.7|4556.9|27
1607480070000|2020-12-09 02:14:30|4560.7|4557.9|4559.1|4556.3|4560.7|4557.9|4559.1|4556.3|3
1607480080000|2020-12-09 02:14:40|4558.7|4555.9|4559.1|4556.3|4559.4|4556.6|4558.7|4555.9|3
1607480090000|2020-12-09 02:14:50|4559.4|4556.6|4559.7|4556.9|4559.7|4556.9|4559.4|4556.6|15
1607480100000|2020-12-09 02:15:00|||||||||3
1607480110000|2020-12-09 02:15:10|4560.1|4557.3|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|5
1607480120000|2020-12-09 02:15:20|||||||||1
1607480130000|2020-12-09 02:15:30|||||||||1
1607480140000|2020-12-09 02:15:40|||||||||1
1607480150000|2020-12-09 02:15:50|||||||||1
1607480160000|2020-12-09 02:16:00|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|1
1607480170000|2020-12-09 02:16:10|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|0
1607480210000|2020-12-09 02:16:50|||||||||2
1607480220000|2020-12-09 02:17:00|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|6
1607480240000|2020-12-09 02:17:20|4561.1|4558.3|4560.7|4557.9|4561.6|4558.8|4560.7|4557.9|2
1607480250000|2020-12-09 02:17:30|4560.4|4557.6|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|0
1607480260000|2020-12-09 02:17:40|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|2
1607480270000|2020-12-09 02:17:50|||||||||1
1607480280000|2020-12-09 02:18:00|4561.1|4558.3|4561.7|4558.9|4561.7|4558.9|4560.7|4557.9|13
1607480290000|2020-12-09 02:18:10|4562.1|4559.3|4561.7|4558.9|4562.1|4559.3|4561.7|4558.9|5
1607480300000|2020-12-09 02:18:20|||||||||1
1607480310000|2020-12-09 02:18:30|4561.4|4558.6|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|12
1607480320000|2020-12-09 02:18:40|||||||||4
1607480340000|2020-12-09 02:19:00|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|3
1607480370000|2020-12-09 02:19:30|||||||||1
1607480380000|2020-12-09 02:19:40|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|0
1607480390000|2020-12-09 02:19:50|4561.6|4558.8|4561.1|4558.3|4561.6|4558.8|4561.1|4558.3|7
1607480400000|2020-12-09 02:20:00|4560.7|4557.9|4561.1|4558.3|4561.6|4558.8|4560.7|4557.9|7
1607480410000|2020-12-09 02:20:10|4560.7|4557.9|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|6
1607480430000|2020-12-09 02:20:30|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|3
1607480460000|2020-12-09 02:21:00|4560.7|4557.9|4560.1|4557.3|4560.7|4557.9|4560.1|4557.3|5
1607480470000|2020-12-09 02:21:10|4560.4|4557.6|4560.6|4557.8|4560.6|4557.8|4560.4|4557.6|3
1607480480000|2020-12-09 02:21:20|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|3
1607480490000|2020-12-09 02:21:30|4561.1|4558.3|4560.1|4557.3|4561.1|4558.3|4560.1|4557.3|6
1607480500000|2020-12-09 02:21:40|||||||||1
1607480510000|2020-12-09 02:21:50|4560.4|4557.6|4560.1|4557.3|4560.4|4557.6|4560.1|4557.3|7
1607480530000|2020-12-09 02:22:10|||||||||2
1607480540000|2020-12-09 02:22:20|4559.7|4556.9|4559.1|4556.3|4560.1|4557.3|4559.1|4556.3|10
1607480550000|2020-12-09 02:22:30|||||||||2
1607480560000|2020-12-09 02:22:40|||||||||1
1607480570000|2020-12-09 02:22:50|||||||||1
1607480580000|2020-12-09 02:23:00|4559.4|4556.6|4559.7|4556.9|4559.7|4556.9|4559.4|4556.6|2
1607480590000|2020-12-09 02:23:10|||||||||1
1607480600000|2020-12-09 02:23:20|4559.4|4556.6|4559.1|4556.3|4559.7|4556.9|4559.1|4556.3|6
1607480610000|2020-12-09 02:23:30|4559.2|4556.4|4560.1|4557.3|4560.1|4557.3|4559.2|4556.4|1
1607480620000|2020-12-09 02:23:40|4559.7|4556.9|4560.1|4557.3|4560.1|4557.3|4559.7|4556.9|2
1607480630000|2020-12-09 02:23:50|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|0
1607480640000|2020-12-09 02:24:00|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|0
1607480650000|2020-12-09 02:24:10|||||||||1
1607480670000|2020-12-09 02:24:30|||||||||1
1607480690000|2020-12-09 02:24:50|||||||||15
1607480700000|2020-12-09 02:25:00|4560.6|4557.8|4560.7|4557.9|4560.7|4557.9|4560.6|4557.8|1
1607480710000|2020-12-09 02:25:10|4560.6|4557.8|4560.9|4558.1|4561.1|4558.3|4560.1|4557.3|6
1607480720000|2020-12-09 02:25:20|4560.6|4557.8|4560.1|4557.3|4560.6|4557.8|4560.1|4557.3|0
1607480730000|2020-12-09 02:25:30|||||||||1
1607480750000|2020-12-09 02:25:50|4560.4|4557.6|4561.1|4558.3|4561.1|4558.3|4560.1|4557.3|14
1607480760000|2020-12-09 02:26:00|4561.2|4558.4|4562.1|4559.3|4562.1|4559.3|4561.1|4558.3|8
1607480770000|2020-12-09 02:26:10|||||||||2
1607480780000|2020-12-09 02:26:20|||||||||3
1607480790000|2020-12-09 02:26:30|||||||||4
1607480800000|2020-12-09 02:26:40|||||||||6
1607480810000|2020-12-09 02:26:50|4561.4|4558.6|4560.7|4557.9|4561.4|4558.6|4560.7|4557.9|8
1607480820000|2020-12-09 02:27:00|4561.1|4558.3|4559.1|4556.3|4561.1|4558.3|4559.1|4556.3|23
1607480830000|2020-12-09 02:27:10|4559.4|4556.6|4559.7|4556.9|4559.7|4556.9|4559.1|4556.3|7
1607480840000|2020-12-09 02:27:20|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|5
1607480850000|2020-12-09 02:27:30|||||||||1
1607480860000|2020-12-09 02:27:40|4559.6|4556.8|4559.1|4556.3|4559.6|4556.8|4559.1|4556.3|5
1607480870000|2020-12-09 02:27:50|||||||||1
1607480880000|2020-12-09 02:28:00|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|6
1607480890000|2020-12-09 02:28:10|4559.4|4556.6|4559.7|4556.9|4559.7|4556.9|4559.1|4556.3|8
1607480900000|2020-12-09 02:28:20|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|5
1607480910000|2020-12-09 02:28:30|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|0
1607480920000|2020-12-09 02:28:40|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|1
1607480930000|2020-12-09 02:28:50|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.6|4557.8|6
1607480940000|2020-12-09 02:29:00|4560.6|4557.8|4560.6|4557.8|4560.7|4557.9|4560.1|4557.3|2
1607480950000|2020-12-09 02:29:10|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|0
1607480960000|2020-12-09 02:29:20|4560.6|4557.8|4560.6|4557.8|4560.6|4557.8|4560.6|4557.8|0
1607480970000|2020-12-09 02:29:30|4560.1|4557.3|4560.6|4557.8|4560.6|4557.8|4559.7|4556.9|6
1607480980000|2020-12-09 02:29:40|4560.4|4557.6|4559.7|4556.9|4560.4|4557.6|4559.7|4556.9|0
1607480990000|2020-12-09 02:29:50|4560.1|4557.3|4560.1|4557.3|4560.6|4557.8|4560.1|4557.3|2
1607481000000|2020-12-09 02:30:00|4560.6|4557.8|4559.7|4556.9|4560.6|4557.8|4559.7|4556.9|0
1607481010000|2020-12-09 02:30:10|4560.1|4557.3|4560.1|4557.3|4560.7|4557.9|4560.1|4557.3|6
1607481030000|2020-12-09 02:30:30|||||||||3
1607481040000|2020-12-09 02:30:40|||||||||2
1607481060000|2020-12-09 02:31:00|4559.7|4556.9|4560.1|4557.3|4560.1|4557.3|4559.7|4556.9|1
1607481080000|2020-12-09 02:31:20|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|0
1607481090000|2020-12-09 02:31:30|||||||||5
1607481100000|2020-12-09 02:31:40|4560.1|4557.3|4560.1|4557.3|4560.6|4557.8|4559.7|4556.9|11
1607481110000|2020-12-09 02:31:50|4560.4|4557.6|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|1
1607481120000|2020-12-09 02:32:00|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|0
1607481130000|2020-12-09 02:32:10|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|0
1607481140000|2020-12-09 02:32:20|4561.4|4558.6|4562.7|4559.9|4563.1|4560.3|4561.4|4558.6|32
1607481150000|2020-12-09 02:32:30|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|5
1607481160000|2020-12-09 02:32:40|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|0
1607481170000|2020-12-09 02:32:50|||||||||8
1607481180000|2020-12-09 02:33:00|||||||||1
1607481190000|2020-12-09 02:33:10|4562.6|4559.8|4561.7|4558.9|4562.6|4559.8|4561.7|4558.9|4
1607481200000|2020-12-09 02:33:20|4561.4|4558.6|4561.6|4558.8|4561.7|4558.9|4561.1|4558.3|7
1607481210000|2020-12-09 02:33:30|4561.7|4558.9|4562.1|4559.3|4562.1|4559.3|4561.7|4558.9|0
1607481220000|2020-12-09 02:33:40|4561.9|4559.1|4561.1|4558.3|4561.9|4559.1|4561.1|4558.3|8
1607481230000|2020-12-09 02:33:50|4561.6|4558.8|4561.1|4558.3|4561.6|4558.8|4561.1|4558.3|2
1607481240000|2020-12-09 02:34:00|4561.6|4558.8|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|6
1607481260000|2020-12-09 02:34:20|4561.4|4558.6|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|3
1607481270000|2020-12-09 02:34:30|||||||||1
1607481280000|2020-12-09 02:34:40|4561.6|4558.8|4561.7|4558.9|4561.7|4558.9|4561.6|4558.8|0
1607481290000|2020-12-09 02:34:50|4562.1|4559.3|4562.7|4559.9|4563.7|4560.9|4562.1|4559.3|25
1607481300000|2020-12-09 02:35:00|4562.6|4559.8|4562.1|4559.3|4562.7|4559.9|4562.1|4559.3|4
1607481310000|2020-12-09 02:35:10|4561.7|4558.9|4562.7|4559.9|4562.7|4559.9|4561.7|4558.9|6
1607481320000|2020-12-09 02:35:20|4562.1|4559.3|4562.1|4559.3|4562.6|4559.8|4562.1|4559.3|3
1607481330000|2020-12-09 02:35:30|4561.7|4558.9|4562.1|4559.3|4562.7|4559.9|4561.7|4558.9|5
1607481340000|2020-12-09 02:35:40|4562.6|4559.8|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|0
1607481350000|2020-12-09 02:35:50|4562.6|4559.8|4562.7|4559.9|4563.1|4560.3|4562.6|4559.8|9
1607481380000|2020-12-09 02:36:20|4563.1|4560.3|4562.7|4559.9|4563.1|4560.3|4562.7|4559.9|1
1607481390000|2020-12-09 02:36:30|||||||||6
1607481400000|2020-12-09 02:36:40|4563.7|4560.9|4562.1|4559.3|4563.7|4560.9|4562.1|4559.3|14
1607481410000|2020-12-09 02:36:50|4561.7|4558.9|4559.7|4556.9|4562.1|4559.3|4558.7|4555.9|22
1607481420000|2020-12-09 02:37:00|4560.1|4557.3|4560.1|4557.3|4560.7|4557.9|4559.7|4556.9|15
1607481430000|2020-12-09 02:37:10|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|0
1607481440000|2020-12-09 02:37:20|4560.1|4557.3|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|2
1607481450000|2020-12-09 02:37:30|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|1
1607481460000|2020-12-09 02:37:40|4561.4|4558.6|4561.1|4558.3|4561.6|4558.8|4560.7|4557.9|2
1607481470000|2020-12-09 02:37:50|4561.7|4558.9|4561.1|4558.3|4561.7|4558.9|4561.1|4558.3|2
1607481480000|2020-12-09 02:38:00|4561.6|4558.8|4561.7|4558.9|4561.7|4558.9|4561.4|4558.6|2
1607481500000|2020-12-09 02:38:20|4561.6|4558.8|4562.7|4559.9|4562.7|4559.9|4561.6|4558.8|8
1607481510000|2020-12-09 02:38:30|4563.1|4560.3|4563.2|4560.4|4563.2|4560.4|4562.7|4559.9|0
1607481520000|2020-12-09 02:38:40|4562.7|4559.9|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|3
1607481530000|2020-12-09 02:38:50|4563.8|4561|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|14
1607481540000|2020-12-09 02:39:00|||||||||1
1607481550000|2020-12-09 02:39:10|4564.1|4561.3|4564.1|4561.3|4564.7|4561.9|4563.7|4560.9|26
1607481560000|2020-12-09 02:39:20|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|1
1607481570000|2020-12-09 02:39:30|||||||||2
1607481580000|2020-12-09 02:39:40|4564.1|4561.3|4563.7|4560.9|4564.1|4561.3|4563.7|4560.9|5
1607481590000|2020-12-09 02:39:50|4564.1|4561.3|4563.7|4560.9|4564.1|4561.3|4563.7|4560.9|0
1607481600000|2020-12-09 02:40:00|4564|4561.2|4563.7|4560.9|4564|4561.2|4563.7|4560.9|9
1607481610000|2020-12-09 02:40:10|||||||||1
1607481620000|2020-12-09 02:40:20|4563.2|4560.4|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|7
1607481630000|2020-12-09 02:40:30|||||||||1
1607481640000|2020-12-09 02:40:40|4563.1|4560.3|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|5
1607481670000|2020-12-09 02:41:10|||||||||2
1607481680000|2020-12-09 02:41:20|||||||||1
1607481690000|2020-12-09 02:41:30|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|0
1607481700000|2020-12-09 02:41:40|4563.2|4560.4|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|4
1607481710000|2020-12-09 02:41:50|4563.6|4560.8|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|3
1607481720000|2020-12-09 02:42:00|4563.4|4560.6|4563.7|4560.9|4563.7|4560.9|4563.4|4560.6|4
1607481730000|2020-12-09 02:42:10|||||||||1
1607481740000|2020-12-09 02:42:20|||||||||1
1607481750000|2020-12-09 02:42:30|||||||||2
1607481760000|2020-12-09 02:42:40|4563.6|4560.8|4563.2|4560.4|4563.7|4560.9|4563.1|4560.3|7
1607481770000|2020-12-09 02:42:50|4563.1|4560.3|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|2
1607481800000|2020-12-09 02:43:20|4562.6|4559.8|4562.7|4559.9|4563.4|4560.6|4562.6|4559.8|12
1607481850000|2020-12-09 02:44:10|4562.9|4560.1|4563.7|4560.9|4563.7|4560.9|4562.7|4559.9|1
1607481860000|2020-12-09 02:44:20|||||||||1
1607481880000|2020-12-09 02:44:40|||||||||2
1607481890000|2020-12-09 02:44:50|4564.1|4561.3|4563.7|4560.9|4564.1|4561.3|4563.7|4560.9|0
1607481900000|2020-12-09 02:45:00|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|4564.1|4561.3|0
1607481910000|2020-12-09 02:45:10|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.1|4560.3|5
1607481930000|2020-12-09 02:45:30|4563.6|4560.8|4561.7|4558.9|4563.7|4560.9|4561.7|4558.9|13
1607481940000|2020-12-09 02:45:40|4560.7|4557.9|4561.6|4558.8|4561.7|4558.9|4560.7|4557.9|34
1607481950000|2020-12-09 02:45:50|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|11
1607481960000|2020-12-09 02:46:00|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|6
1607481970000|2020-12-09 02:46:10|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|4559.7|4556.9|13
1607481980000|2020-12-09 02:46:20|4560.1|4557.3|4560.4|4557.6|4560.6|4557.8|4560.1|4557.3|9
1607481990000|2020-12-09 02:46:30|4559.7|4556.9|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|3
1607482000000|2020-12-09 02:46:40|4560.1|4557.3|4560.2|4557.4|4560.7|4557.9|4560.1|4557.3|9
1607482010000|2020-12-09 02:46:50|4560.4|4557.6|4560.1|4557.3|4560.7|4557.9|4559.7|4556.9|0
1607482020000|2020-12-09 02:47:00|4560.4|4557.6|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|2
1607482030000|2020-12-09 02:47:10|4561|4558.2|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|9
1607482040000|2020-12-09 02:47:20|4560.1|4557.3|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|8
1607482050000|2020-12-09 02:47:30|4560.1|4557.3|4560.7|4557.9|4560.7|4557.9|4560.1|4557.3|12
1607482070000|2020-12-09 02:47:50|4561.2|4558.4|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|7
1607482080000|2020-12-09 02:48:00|4560.9|4558.1|4559.7|4556.9|4560.9|4558.1|4559.7|4556.9|11
1607482090000|2020-12-09 02:48:10|4560.1|4557.3|4560.6|4557.8|4560.7|4557.9|4560.1|4557.3|1
1607482100000|2020-12-09 02:48:20|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|1
1607482110000|2020-12-09 02:48:30|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|8
1607482120000|2020-12-09 02:48:40|4561.1|4558.3|4560.7|4557.9|4561.1|4558.3|4560.7|4557.9|2
1607482160000|2020-12-09 02:49:20|4561|4558.2|4561.7|4558.9|4562.1|4559.3|4561|4558.2|6
1607482180000|2020-12-09 02:49:40|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|0
1607482190000|2020-12-09 02:49:50|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|1
1607482200000|2020-12-09 02:50:00|4562.1|4559.3|4561.7|4558.9|4562.7|4559.9|4561.7|4558.9|12
1607482210000|2020-12-09 02:50:10|4562.1|4559.3|4561.7|4558.9|4562.1|4559.3|4561.7|4558.9|0
1607482220000|2020-12-09 02:50:20|||||||||1
1607482230000|2020-12-09 02:50:30|4561.1|4558.3|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|6
1607482240000|2020-12-09 02:50:40|4561.4|4558.6|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|16
1607482250000|2020-12-09 02:50:50|4562.1|4559.3|4561.7|4558.9|4562.1|4559.3|4561.7|4558.9|1
1607482260000|2020-12-09 02:51:00|4561.1|4558.3|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|20
1607482280000|2020-12-09 02:51:20|4560.4|4557.6|4560.7|4557.9|4560.7|4557.9|4560.4|4557.6|0
1607482320000|2020-12-09 02:52:00|4561.1|4558.3|4561.7|4558.9|4561.7|4558.9|4561.1|4558.3|1
1607482330000|2020-12-09 02:52:10|4562.1|4559.3|4562.4|4559.6|4562.4|4559.6|4562.1|4559.3|6
1607482340000|2020-12-09 02:52:20|4562.2|4559.4|4562.4|4559.6|4562.7|4559.9|4561.7|4558.9|10
1607482350000|2020-12-09 02:52:30|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|3
1607482360000|2020-12-09 02:52:40|4563.1|4560.3|4563.1|4560.3|4563.4|4560.6|4563.1|4560.3|5
1607482370000|2020-12-09 02:52:50|4563.2|4560.4|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|5
1607482390000|2020-12-09 02:53:10|4562.4|4559.6|4562.7|4559.9|4562.7|4559.9|4562.4|4559.6|0
1607482410000|2020-12-09 02:53:30|||||||||2
1607482430000|2020-12-09 02:53:50|4563|4560.2|4563.7|4560.9|4563.7|4560.9|4563|4560.2|16
1607482440000|2020-12-09 02:54:00|4564.1|4561.3|4563.7|4560.9|4564.4|4561.6|4563.7|4560.9|25
1607482450000|2020-12-09 02:54:10|4563.4|4560.6|4563.7|4560.9|4563.7|4560.9|4563.2|4560.4|8
1607482460000|2020-12-09 02:54:20|4563.4|4560.6|4563.1|4560.3|4563.4|4560.6|4563.1|4560.3|3
1607482470000|2020-12-09 02:54:30|4563.6|4560.8|4563.7|4560.9|4563.7|4560.9|4563.6|4560.8|10
1607482480000|2020-12-09 02:54:40|4563.6|4560.8|4563.2|4560.4|4563.7|4560.9|4562.7|4559.9|4
1607482490000|2020-12-09 02:54:50|4563.1|4560.3|4562.9|4560.1|4563.1|4560.3|4562.7|4559.9|1
1607482500000|2020-12-09 02:55:00|4563.2|4560.4|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|0
1607482510000|2020-12-09 02:55:10|4562.9|4560.1|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|3
1607482520000|2020-12-09 02:55:20|4563.2|4560.4|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|0
1607482530000|2020-12-09 02:55:30|4563.1|4560.3|4562.7|4559.9|4563.2|4560.4|4562.7|4559.9|0
1607482540000|2020-12-09 02:55:40|4562.9|4560.1|4562.7|4559.9|4562.9|4560.1|4562.7|4559.9|0
1607482570000|2020-12-09 02:56:10|4562.4|4559.6|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|2
1607482580000|2020-12-09 02:56:20|||||||||1
1607482590000|2020-12-09 02:56:30|4562.6|4559.8|4562.7|4559.9|4562.7|4559.9|4562.1|4559.3|1
1607482600000|2020-12-09 02:56:40|||||||||1
1607482620000|2020-12-09 02:57:00|4563.1|4560.3|4562.7|4559.9|4563.1|4560.3|4562.7|4559.9|2
1607482630000|2020-12-09 02:57:10|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|1
1607482640000|2020-12-09 02:57:20|4562.7|4559.9|4562.7|4559.9|4563.7|4560.9|4562.7|4559.9|7
1607482700000|2020-12-09 02:58:20|4562.4|4559.6|4561.7|4558.9|4562.4|4559.6|4561.7|4558.9|5
1607482760000|2020-12-09 02:59:20|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|1
1607482770000|2020-12-09 02:59:30|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|1
1607482780000|2020-12-09 02:59:40|||||||||1
1607482800000|2020-12-09 03:00:00|4562.1|4559.3|4561.7|4558.9|4562.1|4559.3|4561.7|4558.9|11
1607482810000|2020-12-09 03:00:10|4561.1|4558.3|4561.2|4558.4|4561.7|4558.9|4561.1|4558.3|6
1607482820000|2020-12-09 03:00:20|4561.1|4558.3|4561.1|4558.3|4561.4|4558.6|4560.7|4557.9|2
1607482830000|2020-12-09 03:00:30|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|4560.7|4557.9|3
1607482850000|2020-12-09 03:00:50|4560.6|4557.8|4560.7|4557.9|4560.7|4557.9|4560.6|4557.8|8
1607482860000|2020-12-09 03:01:00|||||||||6
1607482880000|2020-12-09 03:01:20|4561.7|4558.9|4560.7|4557.9|4561.7|4558.9|4560.7|4557.9|5
1607482900000|2020-12-09 03:01:40|||||||||1
1607482940000|2020-12-09 03:02:20|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|21
1607482950000|2020-12-09 03:02:30|4559.9|4557.1|4559.7|4556.9|4560.7|4557.9|4559.7|4556.9|12
1607482960000|2020-12-09 03:02:40|4560.1|4557.3|4560.4|4557.6|4560.4|4557.6|4560.1|4557.3|1
1607482970000|2020-12-09 03:02:50|4560.1|4557.3|4559.7|4556.9|4560.1|4557.3|4559.7|4556.9|2
1607482980000|2020-12-09 03:03:00|4559.4|4556.6|4555.7|4552.9|4559.7|4556.9|4555.7|4552.9|68
1607482990000|2020-12-09 03:03:10|4555.4|4552.6|4553.7|4550.9|4555.4|4552.6|4553.4|4550.6|89
1607483000000|2020-12-09 03:03:20|4553.4|4550.6|4554.7|4551.9|4554.7|4551.9|4553.4|4550.6|50
1607483010000|2020-12-09 03:03:30|4554.4|4551.6|4554.7|4551.9|4555.1|4552.3|4554.1|4551.3|17
1607483020000|2020-12-09 03:03:40|4555.1|4552.3|4554.7|4551.9|4555.1|4552.3|4554.7|4551.9|5
1607483030000|2020-12-09 03:03:50|4555.4|4552.6|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|15
1607483040000|2020-12-09 03:04:00|4555.7|4552.9|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|9
1607483050000|2020-12-09 03:04:10|4554.4|4551.6|4554.7|4551.9|4555.2|4552.4|4554.4|4551.6|11
1607483060000|2020-12-09 03:04:20|4555.1|4552.3|4555.2|4552.4|4555.4|4552.6|4554.7|4551.9|11
1607483070000|2020-12-09 03:04:30|4555.4|4552.6|4554.7|4551.9|4555.4|4552.6|4554.7|4551.9|5
1607483080000|2020-12-09 03:04:40|4555.1|4552.3|4554.7|4551.9|4555.7|4552.9|4554.4|4551.6|13
1607483090000|2020-12-09 03:04:50|4555.1|4552.3|4554.7|4551.9|4555.1|4552.3|4554.7|4551.9|2
1607483100000|2020-12-09 03:05:00|4554.4|4551.6|4553.7|4550.9|4554.7|4551.9|4553.7|4550.9|38
1607483110000|2020-12-09 03:05:10|4554.1|4551.3|4554.1|4551.3|4554.7|4551.9|4554.1|4551.3|22
1607483120000|2020-12-09 03:05:20|4554.2|4551.4|4552.7|4549.9|4554.2|4551.4|4552.7|4549.9|18
1607483130000|2020-12-09 03:05:30|||||||||12
1607483140000|2020-12-09 03:05:40|4553.4|4550.6|4553.7|4550.9|4553.7|4550.9|4553.4|4550.6|10
1607483150000|2020-12-09 03:05:50|4554.1|4551.3|4553.7|4550.9|4554.1|4551.3|4553.1|4550.3|19
1607483160000|2020-12-09 03:06:00|4553.4|4550.6|4552.9|4550.1|4553.7|4550.9|4552.7|4549.9|30
1607483170000|2020-12-09 03:06:10|4552.7|4549.9|4553.4|4550.6|4553.7|4550.9|4552.7|4549.9|8
1607483180000|2020-12-09 03:06:20|4553.2|4550.4|4553.7|4550.9|4553.7|4550.9|4553.2|4550.4|7
1607483190000|2020-12-09 03:06:30|4553.4|4550.6|4552.7|4549.9|4553.4|4550.6|4552.7|4549.9|4
1607483200000|2020-12-09 03:06:40|4552.4|4549.6|4552.4|4549.6|4552.4|4549.6|4552.4|4549.6|6
1607483210000|2020-12-09 03:06:50|4552.2|4549.4|4551.7|4548.9|4552.4|4549.6|4551.7|4548.9|26
1607483220000|2020-12-09 03:07:00|4552.1|4549.3|4552.4|4549.6|4552.4|4549.6|4552.1|4549.3|6
1607483230000|2020-12-09 03:07:10|4552.2|4549.4|4551.7|4548.9|4552.2|4549.4|4551.1|4548.3|23
1607483240000|2020-12-09 03:07:20|4551.4|4548.6|4551.7|4548.9|4551.7|4548.9|4551.1|4548.3|1
1607483250000|2020-12-09 03:07:30|4551.4|4548.6|4551.7|4548.9|4551.7|4548.9|4551.2|4548.4|6
1607483260000|2020-12-09 03:07:40|4552.1|4549.3|4552.4|4549.6|4552.4|4549.6|4552.1|4549.3|11
1607483270000|2020-12-09 03:07:50|4553.1|4550.3|4553.4|4550.6|4553.7|4550.9|4552.7|4549.9|8
1607483280000|2020-12-09 03:08:00|4553.7|4550.9|4553.7|4550.9|4554.2|4551.4|4553.7|4550.9|14
1607483290000|2020-12-09 03:08:10|4554.1|4551.3|4554.7|4551.9|4555.4|4552.6|4554.1|4551.3|38
1607483300000|2020-12-09 03:08:20|||||||||1
1607483310000|2020-12-09 03:08:30|4555.1|4552.3|4555.7|4552.9|4556.1|4553.3|4555.1|4552.3|22
1607483320000|2020-12-09 03:08:40|4555.2|4552.4|4555.1|4552.3|4555.2|4552.4|4555.1|4552.3|6
1607483330000|2020-12-09 03:08:50|4554.7|4551.9|4554.4|4551.6|4554.7|4551.9|4554.4|4551.6|2
1607483340000|2020-12-09 03:09:00|4554.1|4551.3|4554.4|4551.6|4554.4|4551.6|4553.7|4550.9|17
1607483350000|2020-12-09 03:09:10|||||||||1
1607483360000|2020-12-09 03:09:20|4554.7|4551.9|4554.7|4551.9|4554.7|4551.9|4554.7|4551.9|0
1607483370000|2020-12-09 03:09:30|4554.9|4552.1|4554.7|4551.9|4555.7|4552.9|4554.7|4551.9|27
1607483380000|2020-12-09 03:09:40|4554.4|4551.6|4553.7|4550.9|4554.4|4551.6|4552.7|4549.9|22
1607483390000|2020-12-09 03:09:50|4553.2|4550.4|4552.7|4549.9|4553.7|4550.9|4552.7|4549.9|3
1607483400000|2020-12-09 03:10:00|4552.9|4550.1|4552.4|4549.6|4552.9|4550.1|4552.1|4549.3|28
1607483410000|2020-12-09 03:10:10|||||||||10
1607483420000|2020-12-09 03:10:20|4552.1|4549.3|4552.7|4549.9|4552.7|4549.9|4551.7|4548.9|31
1607483430000|2020-12-09 03:10:30|4552.4|4549.6|4552.4|4549.6|4552.7|4549.9|4551.4|4548.6|15
1607483440000|2020-12-09 03:10:40|4551.9|4549.1|4552.7|4549.9|4552.7|4549.9|4551.4|4548.6|11
1607483450000|2020-12-09 03:10:50|4552.1|4549.3|4552.7|4549.9|4552.7|4549.9|4552.1|4549.3|5
1607483460000|2020-12-09 03:11:00|4552.4|4549.6|4552.7|4549.9|4553.4|4550.6|4551.7|4548.9|14
1607483470000|2020-12-09 03:11:10|4553.1|4550.3|4553.7|4550.9|4554.1|4551.3|4553.1|4550.3|1
1607483480000|2020-12-09 03:11:20|4553.9|4551.1|4554.2|4551.4|4554.7|4551.9|4553.7|4550.9|10
1607483490000|2020-12-09 03:11:30|4554.1|4551.3|4554.7|4551.9|4554.7|4551.9|4554.1|4551.3|7
1607483500000|2020-12-09 03:11:40|4554.9|4552.1|4555.7|4552.9|4556.2|4553.4|4554.7|4551.9|18
1607483510000|2020-12-09 03:11:50|4556.1|4553.3|4557.7|4554.9|4558.1|4555.3|4556.1|4553.3|19
1607483520000|2020-12-09 03:12:00|4557.6|4554.8|4556.7|4553.9|4557.7|4554.9|4556.7|4553.9|19
1607483530000|2020-12-09 03:12:10|||||||||5
1607483540000|2020-12-09 03:12:20|4557.1|4554.3|4556.7|4553.9|4557.7|4554.9|4556.4|4553.6|25
1607483550000|2020-12-09 03:12:30|4556.4|4553.6|4557.1|4554.3|4557.1|4554.3|4556.2|4553.4|44
1607483560000|2020-12-09 03:12:40|4557.4|4554.6|4557.7|4554.9|4557.7|4554.9|4557.4|4554.6|1
1607483570000|2020-12-09 03:12:50|4557.4|4554.6|4557.7|4554.9|4557.7|4554.9|4557.4|4554.6|0
1607483590000|2020-12-09 03:13:10|4556.7|4553.9|4556.7|4553.9|4556.7|4553.9|4556.7|4553.9|5
1607483600000|2020-12-09 03:13:20|4556.4|4553.6|4555.7|4552.9|4556.4|4553.6|4555.7|4552.9|11
1607483610000|2020-12-09 03:13:30|4556.7|4553.9|4556.7|4553.9|4556.7|4553.9|4556.4|4553.6|12
1607483620000|2020-12-09 03:13:40|4556.4|4553.6|4555.7|4552.9|4556.7|4553.9|4555.7|4552.9|14
1607483630000|2020-12-09 03:13:50|4555.9|4553.1|4554.7|4551.9|4556.4|4553.6|4554.4|4551.6|13
1607483640000|2020-12-09 03:14:00|4555.1|4552.3|4554.7|4551.9|4555.2|4552.4|4554.4|4551.6|6
1607483650000|2020-12-09 03:14:10|4555.2|4552.4|4554.7|4551.9|4555.7|4552.9|4554.7|4551.9|9
1607483660000|2020-12-09 03:14:20|4554.4|4551.6|4554.1|4551.3|4554.7|4551.9|4553.7|4550.9|20
1607483670000|2020-12-09 03:14:30|4553.7|4550.9|4553.7|4550.9|4554.4|4551.6|4553.4|4550.6|3
1607483680000|2020-12-09 03:14:40|4553.4|4550.6|4553.4|4550.6|4553.7|4550.9|4553.4|4550.6|4
1607483690000|2020-12-09 03:14:50|4552.4|4549.6|4551.7|4548.9|4552.7|4549.9|4551.7|4548.9|22
1607483700000|2020-12-09 03:15:00|4552.1|4549.3|4552.9|4550.1|4552.9|4550.1|4551.8|4549|17
1607483710000|2020-12-09 03:15:10|4552.8|4550|4552.8|4550|4552.8|4550|4552.8|4550|0
1607483730000|2020-12-09 03:15:30|4553.1|4550.3|4553.4|4550.6|4553.4|4550.6|4553.1|4550.3|15
1607483740000|2020-12-09 03:15:40|4553.8|4551|4554.4|4551.6|4554.8|4552|4553.8|4551|16
1607483750000|2020-12-09 03:15:50|4554.8|4552|4554.4|4551.6|4554.8|4552|4554.4|4551.6|6
1607483760000|2020-12-09 03:16:00|4554.8|4552|4554.8|4552|4554.8|4552|4554.4|4551.6|3
1607483770000|2020-12-09 03:16:10|4555.1|4552.3|4554.4|4551.6|4555.4|4552.6|4554.4|4551.6|9
1607483780000|2020-12-09 03:16:20|4554.6|4551.8|4555.8|4553|4555.8|4553|4554.6|4551.8|7
1607483790000|2020-12-09 03:16:30|4555.9|4553.1|4555.8|4553|4555.9|4553.1|4555.1|4552.3|12
1607483800000|2020-12-09 03:16:40|4555.4|4552.6|4554.9|4552.1|4555.4|4552.6|4554.8|4552|8
1607483810000|2020-12-09 03:16:50|4555.4|4552.6|4554.4|4551.6|4555.4|4552.6|4554.4|4551.6|5
1607483820000|2020-12-09 03:17:00|4554.8|4552|4554.8|4552|4554.8|4552|4554.4|4551.6|1
1607483830000|2020-12-09 03:17:10|4554.9|4552.1|4554.8|4552|4554.9|4552.1|4554.8|4552|123
1607483840000|2020-12-09 03:17:20|4553.8|4551|4552.4|4549.6|4553.8|4551|4552.4|4549.6|18
1607483850000|2020-12-09 03:17:30|4552.8|4550|4553.4|4550.6|4553.8|4551|4552.8|4550|5
1607483860000|2020-12-09 03:17:40|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|0
1607483870000|2020-12-09 03:17:50|4552.4|4549.6|4552.9|4550.1|4553.3|4550.5|4552.4|4549.6|19
1607483880000|2020-12-09 03:18:00|4553.4|4550.6|4553.3|4550.5|4553.4|4550.6|4552.1|4549.3|25
1607483890000|2020-12-09 03:18:10|4553.1|4550.3|4553.4|4550.6|4554.1|4551.3|4552.8|4550|1
1607483900000|2020-12-09 03:18:20|4554.1|4551.3|4554.8|4552|4554.8|4552|4553.8|4551|19
1607483910000|2020-12-09 03:18:30|4554.6|4551.8|4553.8|4551|4554.6|4551.8|4553.3|4550.5|30
1607483920000|2020-12-09 03:18:40|4554.1|4551.3|4552.8|4550|4554.1|4551.3|4552.8|4550|11
1607483930000|2020-12-09 03:18:50|4552.4|4549.6|4553.8|4551|4553.8|4551|4552.4|4549.6|10
1607483940000|2020-12-09 03:19:00|4553.4|4550.6|4553.8|4551|4553.8|4551|4553.4|4550.6|1
1607483980000|2020-12-09 03:19:40|4554.1|4551.3|4554.3|4551.5|4554.4|4551.6|4554.1|4551.3|6
1607483990000|2020-12-09 03:19:50|4554.4|4551.6|4554.3|4551.5|4554.4|4551.6|4554.3|4551.5|1
1607484000000|2020-12-09 03:20:00|4554.4|4551.6|4554.1|4551.3|4554.4|4551.6|4554.1|4551.3|5
1607484010000|2020-12-09 03:20:10|||||||||7
1607484020000|2020-12-09 03:20:20|||||||||1
1607484030000|2020-12-09 03:20:30|4554.3|4551.5|4554.8|4552|4554.8|4552|4554.3|4551.5|2
1607484040000|2020-12-09 03:20:40|4554.4|4551.6|4554.8|4552|4554.8|4552|4554.3|4551.5|5
1607484060000|2020-12-09 03:21:00|||||||||1
1607484080000|2020-12-09 03:21:20|||||||||1
1607484090000|2020-12-09 03:21:30|4555.3|4552.5|4555.8|4553|4556.8|4554|4555.3|4552.5|31
1607484110000|2020-12-09 03:21:50|4556.4|4553.6|4555.8|4553|4556.4|4553.6|4555.8|4553|14
1607484120000|2020-12-09 03:22:00|||||||||1
1607484130000|2020-12-09 03:22:10|4556.1|4553.3|4556.9|4554.1|4557.4|4554.6|4556.1|4553.3|16
1607484140000|2020-12-09 03:22:20|4556.8|4554|4556.4|4553.6|4557.8|4555|4556.4|4553.6|17
1607484150000|2020-12-09 03:22:30|4556.1|4553.3|4555.8|4553|4556.4|4553.6|4555.8|4553|8
1607484170000|2020-12-09 03:22:50|||||||||9
1607484180000|2020-12-09 03:23:00|4555.3|4552.5|4555.8|4553|4555.8|4553|4555.3|4552.5|0
1607484190000|2020-12-09 03:23:10|||||||||3
1607484210000|2020-12-09 03:23:30|4555.1|4552.3|4555.6|4552.8|4555.8|4553|4554.8|4552|11
1607484220000|2020-12-09 03:23:40|4555.8|4553|4555.8|4553|4555.8|4553|4555.8|4553|0
1607484250000|2020-12-09 03:24:10|4555.4|4552.6|4552.4|4549.6|4555.8|4553|4552.4|4549.6|35
1607484260000|2020-12-09 03:24:20|4553.4|4550.6|4553.4|4550.6|4553.4|4550.6|4552.8|4550|12
1607484270000|2020-12-09 03:24:30|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|0
1607484280000|2020-12-09 03:24:40|||||||||2
1607484290000|2020-12-09 03:24:50|4552.8|4550|4551.8|4549|4552.8|4550|4551.4|4548.6|48
1607484300000|2020-12-09 03:25:00|4550.4|4547.6|4550.4|4547.6|4550.8|4548|4550.1|4547.3|32
1607484310000|2020-12-09 03:25:10|4550.3|4547.5|4551.8|4549|4551.8|4549|4550.3|4547.5|7
1607484320000|2020-12-09 03:25:20|4552.1|4549.3|4552.8|4550|4552.8|4550|4552.1|4549.3|4
1607484330000|2020-12-09 03:25:30|4552.3|4549.5|4552.3|4549.5|4552.3|4549.5|4552.3|4549.5|17
1607484340000|2020-12-09 03:25:40|4552.6|4549.8|4552.8|4550|4552.8|4550|4552.6|4549.8|1
1607484350000|2020-12-09 03:25:50|4552.4|4549.6|4552.3|4549.5|4552.4|4549.6|4552.1|4549.3|5
1607484360000|2020-12-09 03:26:00|4552.1|4549.3|4551.1|4548.3|4552.1|4549.3|4550.8|4548|24
1607484370000|2020-12-09 03:26:10|4550.8|4548|4550.8|4548|4551.1|4548.3|4550.8|4548|11
1607484380000|2020-12-09 03:26:20|4551.1|4548.3|4549.8|4547|4551.4|4548.6|4548.8|4546|49
1607484390000|2020-12-09 03:26:30|4549.4|4546.6|4550.4|4547.6|4550.4|4547.6|4549.1|4546.3|16
1607484400000|2020-12-09 03:26:40|4550.1|4547.3|4548.8|4546|4550.1|4547.3|4548.4|4545.6|27
1607484410000|2020-12-09 03:26:50|4548.9|4546.1|4548.4|4545.6|4548.9|4546.1|4548.4|4545.6|11
1607484420000|2020-12-09 03:27:00|4548.8|4546|4548.8|4546|4549.4|4546.6|4548.4|4545.6|12
1607484430000|2020-12-09 03:27:10|4548.4|4545.6|4548.8|4546|4549.4|4546.6|4548.1|4545.3|18
1607484440000|2020-12-09 03:27:20|4548.1|4545.3|4548.1|4545.3|4548.8|4546|4548.1|4545.3|44
1607484450000|2020-12-09 03:27:30|4547.8|4545|4548.6|4545.8|4548.6|4545.8|4547.8|4545|21
1607484460000|2020-12-09 03:27:40|4548.8|4546|4548.8|4546|4548.8|4546|4548.6|4545.8|1
1607484480000|2020-12-09 03:28:00|4549.1|4546.3|4549.8|4547|4549.8|4547|4549.1|4546.3|6
1607484490000|2020-12-09 03:28:10|||||||||2
1607484500000|2020-12-09 03:28:20|4550.3|4547.5|4550.3|4547.5|4550.4|4547.6|4549.8|4547|25
1607484510000|2020-12-09 03:28:30|4550.1|4547.3|4550.4|4547.6|4550.4|4547.6|4549.8|4547|22
1607484520000|2020-12-09 03:28:40|4550.8|4548|4550.4|4547.6|4550.8|4548|4550.4|4547.6|5
1607484530000|2020-12-09 03:28:50|4550.8|4548|4550.4|4547.6|4550.8|4548|4550.4|4547.6|0
1607484540000|2020-12-09 03:29:00|4550.8|4548|4550.4|4547.6|4550.8|4548|4550.4|4547.6|0
1607484550000|2020-12-09 03:29:10|4550.8|4548|4550.8|4548|4550.8|4548|4550.4|4547.6|2
1607484560000|2020-12-09 03:29:20|4551.1|4548.3|4550.4|4547.6|4551.1|4548.3|4549.9|4547.1|24
1607484570000|2020-12-09 03:29:30|4550.8|4548|4550.4|4547.6|4550.8|4548|4550.4|4547.6|1
1607484590000|2020-12-09 03:29:50|4550.3|4547.5|4549.8|4547|4550.4|4547.6|4549.8|4547|8
1607484600000|2020-12-09 03:30:00|4550.1|4547.3|4549.8|4547|4550.4|4547.6|4549.8|4547|6
1607484610000|2020-12-09 03:30:10|4549.4|4546.6|4549.4|4546.6|4549.4|4546.6|4549.4|4546.6|0
1607484620000|2020-12-09 03:30:20|4549.8|4547|4549.8|4547|4549.8|4547|4549.8|4547|1
1607484630000|2020-12-09 03:30:30|||||||||1
1607484640000|2020-12-09 03:30:40|4550.1|4547.3|4550.8|4548|4551.4|4548.6|4550.1|4547.3|17
1607484660000|2020-12-09 03:31:00|4551.1|4548.3|4551.8|4549|4551.8|4549|4551.1|4548.3|2
1607484670000|2020-12-09 03:31:10|||||||||2
1607484680000|2020-12-09 03:31:20|4551.9|4549.1|4551.9|4549.1|4552.8|4550|4551.8|4549|10
1607484690000|2020-12-09 03:31:30|4551.8|4549|4551.8|4549|4552.6|4549.8|4551.8|4549|12
1607484700000|2020-12-09 03:31:40|4552.1|4549.3|4552.3|4549.5|4552.4|4549.6|4552.1|4549.3|4
1607484710000|2020-12-09 03:31:50|4552.1|4549.3|4551.9|4549.1|4552.3|4549.5|4551.8|4549|3
1607484720000|2020-12-09 03:32:00|4552.8|4550|4552.8|4550|4553.8|4551|4552.8|4550|9
1607484730000|2020-12-09 03:32:10|||||||||2
1607484740000|2020-12-09 03:32:20|4552.4|4549.6|4553.8|4551|4553.8|4551|4552.4|4549.6|6
1607484750000|2020-12-09 03:32:30|||||||||2
1607484760000|2020-12-09 03:32:40|4553.3|4550.5|4553.8|4551|4553.8|4551|4553.3|4550.5|3
1607484770000|2020-12-09 03:32:50|4554.1|4551.3|4554.3|4551.5|4554.4|4551.6|4553.8|4551|9
1607484790000|2020-12-09 03:33:10|4554.4|4551.6|4554.8|4552|4555.1|4552.3|4554.4|4551.6|1
1607484800000|2020-12-09 03:33:20|4555.1|4552.3|4555.3|4552.5|4555.8|4553|4555.1|4552.3|10
1607484810000|2020-12-09 03:33:30|4554.8|4552|4554.8|4552|4555.1|4552.3|4554.8|4552|4
1607484820000|2020-12-09 03:33:40|4555.1|4552.3|4554.8|4552|4555.1|4552.3|4554.8|4552|0
1607484830000|2020-12-09 03:33:50|4555.1|4552.3|4554.8|4552|4555.1|4552.3|4554.8|4552|9
1607484850000|2020-12-09 03:34:10|4555.1|4552.3|4554.8|4552|4555.1|4552.3|4554.8|4552|2
1607484860000|2020-12-09 03:34:20|||||||||1
1607484870000|2020-12-09 03:34:30|4555.8|4553|4555.8|4553|4555.8|4553|4555.8|4553|18
1607484900000|2020-12-09 03:35:00|4556.1|4553.3|4555.8|4553|4556.1|4553.3|4555.1|4552.3|9
1607484910000|2020-12-09 03:35:10|4555.6|4552.8|4555.1|4552.3|4555.6|4552.8|4555.1|4552.3|2
1607484920000|2020-12-09 03:35:20|||||||||2
1607484930000|2020-12-09 03:35:30|4554.8|4552|4554.8|4552|4554.8|4552|4554.8|4552|0
1607484950000|2020-12-09 03:35:50|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|4555.1|4552.3|0
1607484960000|2020-12-09 03:36:00|4555.8|4553|4555.1|4552.3|4555.8|4553|4555.1|4552.3|14
1607484970000|2020-12-09 03:36:10|||||||||2
1607484980000|2020-12-09 03:36:20|4555.5|4552.7|4555.8|4553|4556.1|4553.3|4555.5|4552.7|7
1607484990000|2020-12-09 03:36:30|4556.1|4553.3|4555.8|4553|4556.1|4553.3|4555.8|4553|2
1607485000000|2020-12-09 03:36:40|4556.1|4553.3|4555.8|4553|4556.3|4553.5|4555.8|4553|10
1607485010000|2020-12-09 03:36:50|4556.1|4553.3|4555.8|4553|4556.1|4553.3|4555.8|4553|3
1607485040000|2020-12-09 03:37:20|||||||||1
1607485070000|2020-12-09 03:37:50|4555.4|4552.6|4555.8|4553|4555.8|4553|4555.1|4552.3|10
1607485080000|2020-12-09 03:38:00|4555.5|4552.7|4555.1|4552.3|4555.8|4553|4555.1|4552.3|1
1607485090000|2020-12-09 03:38:10|||||||||1
1607485100000|2020-12-09 03:38:20|||||||||4
1607485110000|2020-12-09 03:38:30|4555.4|4552.6|4555.1|4552.3|4555.4|4552.6|4555.1|4552.3|6
1607485130000|2020-12-09 03:38:50|4555.5|4552.7|4555.6|4552.8|4555.8|4553|4555.1|4552.3|3
1607485140000|2020-12-09 03:39:00|4555.1|4552.3|4555.1|4552.3|4555.6|4552.8|4555.1|4552.3|0
1607485150000|2020-12-09 03:39:10|||||||||2
1607485160000|2020-12-09 03:39:20|4554.8|4552|4555.1|4552.3|4555.1|4552.3|4554.8|4552|0
1607485180000|2020-12-09 03:39:40|4554.8|4552|4554.8|4552|4555.1|4552.3|4554.8|4552|1
1607485190000|2020-12-09 03:39:50|||||||||1
1607485200000|2020-12-09 03:40:00|||||||||7
1607485210000|2020-12-09 03:40:10|4554.1|4551.3|4553.8|4551|4554.1|4551.3|4553.4|4550.6|40
1607485220000|2020-12-09 03:40:20|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|0
1607485230000|2020-12-09 03:40:30|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|1
1607485240000|2020-12-09 03:40:40|4554.3|4551.5|4554.8|4552|4554.8|4552|4554.3|4551.5|4
1607485250000|2020-12-09 03:40:50|4555.1|4552.3|4554.8|4552|4555.1|4552.3|4554.8|4552|1
1607485260000|2020-12-09 03:41:00|||||||||1
1607485270000|2020-12-09 03:41:10|||||||||6
1607485280000|2020-12-09 03:41:20|||||||||2
1607485290000|2020-12-09 03:41:30|4554.6|4551.8|4554.1|4551.3|4554.8|4552|4554.1|4551.3|9
1607485300000|2020-12-09 03:41:40|4554.5|4551.7|4554.1|4551.3|4554.8|4552|4554.1|4551.3|4
1607485310000|2020-12-09 03:41:50|||||||||1
1607485320000|2020-12-09 03:42:00|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|1
1607485330000|2020-12-09 03:42:10|||||||||1
1607485340000|2020-12-09 03:42:20|4554|4551.2|4553.8|4551|4554|4551.2|4553.1|4550.3|14
1607485350000|2020-12-09 03:42:30|4553.4|4550.6|4553.1|4550.3|4553.4|4550.6|4553.1|4550.3|2
1607485360000|2020-12-09 03:42:40|4552.8|4550|4552.8|4550|4552.8|4550|4552.8|4550|6
1607485370000|2020-12-09 03:42:50|4552.6|4549.8|4552.8|4550|4552.8|4550|4552.5|4549.7|9
1607485380000|2020-12-09 03:43:00|4552.6|4549.8|4552.8|4550|4553.1|4550.3|4552.6|4549.8|2
1607485390000|2020-12-09 03:43:10|||||||||1
1607485410000|2020-12-09 03:43:30|4552.4|4549.6|4552.8|4550|4552.8|4550|4552.4|4549.6|10
1607485430000|2020-12-09 03:43:50|4553.1|4550.3|4552.8|4550|4553.1|4550.3|4552.8|4550|0
1607485440000|2020-12-09 03:44:00|4553.1|4550.3|4552.8|4550|4553.1|4550.3|4552.8|4550|3
1607485460000|2020-12-09 03:44:20|4552.5|4549.7|4552.1|4549.3|4553.1|4550.3|4551.6|4548.4|36
1607485470000|2020-12-09 03:44:30|4551.8|4549|4551.8|4549|4551.8|4549|4551.8|4549|0
1607485480000|2020-12-09 03:44:40|||||||||1
1607485490000|2020-12-09 03:44:50|4552.1|4549.3|4552.8|4550|4552.8|4550|4552.1|4549.3|7
1607485500000|2020-12-09 03:45:00|||||||||1
1607485520000|2020-12-09 03:45:20|||||||||1
1607485530000|2020-12-09 03:45:30|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|1
1607485540000|2020-12-09 03:45:40|4552.8|4550|4551.8|4549|4552.8|4550|4551.8|4549|27
1607485560000|2020-12-09 03:46:00|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|1
1607485590000|2020-12-09 03:46:30|4551.8|4549|4551.8|4549|4551.8|4549|4551.8|4549|0
1607485600000|2020-12-09 03:46:40|||||||||2
1607485620000|2020-12-09 03:47:00|||||||||1
1607485630000|2020-12-09 03:47:10|4551.1|4548.3|4551.8|4549|4552.1|4549.3|4550.8|4548|14
1607485640000|2020-12-09 03:47:20|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|4552.1|4549.3|2
1607485670000|2020-12-09 03:47:50|4552.4|4549.6|4552.8|4550|4552.8|4550|4552.4|4549.6|4
1607485680000|2020-12-09 03:48:00|4553.4|4550.6|4553.6|4550.8|4553.8|4551|4553.4|4550.6|10
1607485690000|2020-12-09 03:48:10|4553.8|4551|4553.8|4551|4553.8|4551|4553.6|4550.8|1
1607485700000|2020-12-09 03:48:20|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|3
1607485710000|2020-12-09 03:48:30|4552.8|4550|4552.8|4550|4552.8|4550|4552.8|4550|2
1607485720000|2020-12-09 03:48:40|4552.1|4549.3|4552.6|4549.8|4552.6|4549.8|4552.1|4549.3|13
1607485730000|2020-12-09 03:48:50|4552.8|4550|4552.6|4549.8|4552.8|4550|4552.1|4549.3|7
1607485740000|2020-12-09 03:49:00|4552.5|4549.7|4552.1|4549.3|4552.6|4549.8|4551.8|4549|8
1607485750000|2020-12-09 03:49:10|4551.8|4549|4552.1|4549.3|4552.4|4549.6|4551.8|4549|7
1607485760000|2020-12-09 03:49:20|4552.8|4550|4552.8|4550|4552.8|4550|4552.8|4550|1
1607485780000|2020-12-09 03:49:40|4552.6|4549.8|4552.1|4549.3|4552.8|4550|4552.1|4549.3|4
1607485790000|2020-12-09 03:49:50|||||||||2
1607485800000|2020-12-09 03:50:00|4552.4|4549.6|4553.1|4550.3|4553.1|4550.3|4552.4|4549.6|14
1607485810000|2020-12-09 03:50:10|4552.8|4550|4552.8|4550|4553.1|4550.3|4552.8|4550|0
1607485820000|2020-12-09 03:50:20|||||||||2
1607485830000|2020-12-09 03:50:30|4552.4|4549.6|4552.1|4549.3|4552.4|4549.6|4552.1|4549.3|5
1607485840000|2020-12-09 03:50:40|4552.4|4549.6|4554.1|4551.3|4554.1|4551.3|4552.4|4549.6|29
1607485850000|2020-12-09 03:50:50|4553.4|4550.6|4552.8|4550|4553.4|4550.6|4552.8|4550|3
1607485870000|2020-12-09 03:51:10|4552.4|4549.6|4551.1|4548.3|4552.6|4549.8|4551.1|4548.3|16
1607485880000|2020-12-09 03:51:20|4551.4|4548.6|4551.1|4548.3|4552.1|4549.3|4551.1|4548.3|27
1607485890000|2020-12-09 03:51:30|4550.8|4548|4550.8|4548|4550.8|4548|4550.8|4548|0
1607485900000|2020-12-09 03:51:40|4550.9|4548.1|4551.8|4549|4551.8|4549|4550.9|4548.1|12
1607485910000|2020-12-09 03:51:50|||||||||2
1607485920000|2020-12-09 03:52:00|4551.4|4548.6|4551.6|4548.8|4551.6|4548.8|4551.1|4548.3|4
1607485930000|2020-12-09 03:52:10|4551.8|4549|4551.1|4548.3|4551.8|4549|4551.1|4548.3|4
1607485940000|2020-12-09 03:52:20|4550.5|4547.7|4550.1|4547.3|4550.5|4547.7|4550.1|4547.3|12
1607485950000|2020-12-09 03:52:30|4550.5|4547.7|4550.8|4548|4550.8|4548|4550.1|4547.3|8
1607485960000|2020-12-09 03:52:40|4550.6|4547.8|4550.8|4548|4550.8|4548|4550.6|4547.8|1
1607485970000|2020-12-09 03:52:50|||||||||1
1607485980000|2020-12-09 03:53:00|||||||||1
1607485990000|2020-12-09 03:53:10|4551.1|4548.3|4551.1|4548.3|4551.1|4548.3|4551.1|4548.3|1
1607486000000|2020-12-09 03:53:20|4550.8|4548|4550.8|4548|4550.8|4548|4550.8|4548|1
1607486010000|2020-12-09 03:53:30|||||||||1
1607486020000|2020-12-09 03:53:40|||||||||1
1607486030000|2020-12-09 03:53:50|4550.4|4547.6|4550.8|4548|4550.8|4548|4550.1|4547.3|4
1607486040000|2020-12-09 03:54:00|||||||||2
1607486050000|2020-12-09 03:54:10|||||||||1
1607486060000|2020-12-09 03:54:20|||||||||1
1607486080000|2020-12-09 03:54:40|4550.1|4547.3|4549.8|4547|4550.1|4547.3|4549.8|4547|1
1607486090000|2020-12-09 03:54:50|4550.1|4547.3|4549.8|4547|4550.1|4547.3|4549.8|4547|7
1607486100000|2020-12-09 03:55:00|4550.1|4547.3|4550.1|4547.3|4550.1|4547.3|4549.8|4547|0
1607486110000|2020-12-09 03:55:10|4550.3|4547.5|4550.8|4548|4550.8|4548|4550.3|4547.5|10
1607486120000|2020-12-09 03:55:20|4551.1|4548.3|4550.8|4548|4551.1|4548.3|4550.8|4548|4
1607486130000|2020-12-09 03:55:30|||||||||1
1607486140000|2020-12-09 03:55:40|4550.4|4547.6|4550.1|4547.3|4550.8|4548|4550.1|4547.3|10
1607486150000|2020-12-09 03:55:50|4549.8|4547|4549.8|4547|4550.1|4547.3|4549.8|4547|1
1607486160000|2020-12-09 03:56:00|4550.1|4547.3|4549.8|4547|4550.1|4547.3|4549.8|4547|2
1607486180000|2020-12-09 03:56:20|4550.1|4547.3|4549.8|4547|4550.1|4547.3|4549.8|4547|4
1607486190000|2020-12-09 03:56:30|4550.1|4547.3|4550.1|4547.3|4550.1|4547.3|4550.1|4547.3|0
1607486200000|2020-12-09 03:56:40|4549.8|4547|4549.8|4547|4549.8|4547|4549.8|4547|0
1607486220000|2020-12-09 03:57:00|4550.1|4547.3|4550.8|4548|4550.8|4548|4549.8|4547|11
1607486230000|2020-12-09 03:57:10|4551.1|4548.3|4551.1|4548.3|4551.1|4548.3|4551.1|4548.3|0
1607486240000|2020-12-09 03:57:20|4551.4|4548.6|4551.8|4549|4551.8|4549|4551.4|4548.6|5
1607486250000|2020-12-09 03:57:30|4552.1|4549.3|4551.8|4549|4552.3|4549.5|4551.8|4549|7
1607486260000|2020-12-09 03:57:40|||||||||1
1607486270000|2020-12-09 03:57:50|||||||||1
1607486280000|2020-12-09 03:58:00|4551.4|4548.6|4551.8|4549|4551.8|4549|4551.4|4548.6|4
1607486290000|2020-12-09 03:58:10|||||||||1
1607486300000|2020-12-09 03:58:20|4552.1|4549.3|4551.8|4549|4552.1|4549.3|4551.8|4549|0
1607486330000|2020-12-09 03:58:50|4552.1|4549.3|4552.3|4549.5|4552.6|4549.8|4552.1|4549.3|1
1607486340000|2020-12-09 03:59:00|4552.1|4549.3|4552.1|4549.3|4552.3|4549.5|4552.1|4549.3|0
1607486350000|2020-12-09 03:59:10|||||||||1
1607486360000|2020-12-09 03:59:20|||||||||1
1607486380000|2020-12-09 03:59:40|||||||||4
1607486400000|2020-12-09 04:00:00|4551.4|4548.6|4551.8|4549|4551.8|4549|4551.4|4548.6|4
1607486410000|2020-12-09 04:00:10|||||||||2
1607486420000|2020-12-09 04:00:20|||||||||1
1607486450000|2020-12-09 04:00:50|||||||||1
1607486470000|2020-12-09 04:01:10|4552.1|4549.3|4552.8|4550|4552.8|4550|4551.8|4549|8
1607486500000|2020-12-09 04:01:40|||||||||1
1607486520000|2020-12-09 04:02:00|||||||||1
1607486540000|2020-12-09 04:02:20|||||||||1
1607486550000|2020-12-09 04:02:30|||||||||2
1607486570000|2020-12-09 04:02:50|||||||||5
1607486580000|2020-12-09 04:03:00|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|0
1607486590000|2020-12-09 04:03:10|4552.8|4550|4553.8|4551|4553.8|4551|4552.8|4550|5
1607486600000|2020-12-09 04:03:20|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|0
1607486610000|2020-12-09 04:03:30|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|2
1607486620000|2020-12-09 04:03:40|||||||||3
1607486650000|2020-12-09 04:04:10|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|1
1607486680000|2020-12-09 04:04:40|||||||||9
1607486700000|2020-12-09 04:05:00|4553.6|4550.8|4552.8|4550|4553.6|4550.8|4552.8|4550|19
1607486710000|2020-12-09 04:05:10|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|0
1607486720000|2020-12-09 04:05:20|4552.8|4550|4552.8|4550|4552.8|4550|4552.8|4550|2
1607486730000|2020-12-09 04:05:30|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|4553.1|4550.3|0
1607486740000|2020-12-09 04:05:40|||||||||2
1607486760000|2020-12-09 04:06:00|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4553.8|4551|9
1607486770000|2020-12-09 04:06:10|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|5
1607486790000|2020-12-09 04:06:30|||||||||1
1607486810000|2020-12-09 04:06:50|4553.6|4550.8|4553.1|4550.3|4553.8|4551|4553.1|4550.3|8
1607486820000|2020-12-09 04:07:00|||||||||2
1607486830000|2020-12-09 04:07:10|||||||||4
1607486840000|2020-12-09 04:07:20|||||||||1
1607486850000|2020-12-09 04:07:30|4554.1|4551.3|4553.8|4551|4554.1|4551.3|4553.1|4550.3|16
1607486870000|2020-12-09 04:07:50|||||||||1
1607486880000|2020-12-09 04:08:00|4553.4|4550.6|4554.1|4551.3|4554.1|4551.3|4553.4|4550.6|22
1607486890000|2020-12-09 04:08:10|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|0
1607486900000|2020-12-09 04:08:20|4553.8|4551|4554.1|4551.3|4554.1|4551.3|4553.8|4551|0
1607486910000|2020-12-09 04:08:30|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|1
1607486920000|2020-12-09 04:08:40|||||||||1
1607486930000|2020-12-09 04:08:50|4554.1|4551.3|4553.8|4551|4554.1|4551.3|4553.8|4551|0
1607486940000|2020-12-09 04:09:00|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|0
1607486960000|2020-12-09 04:09:20|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|4
1607486970000|2020-12-09 04:09:30|4553.6|4550.8|4554.1|4551.3|4554.1|4551.3|4553.1|4550.3|18
1607486980000|2020-12-09 04:09:40|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|0
1607487000000|2020-12-09 04:10:00|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|4554.1|4551.3|0
1607487040000|2020-12-09 04:10:40|4554.4|4551.6|4554.1|4551.3|4555.1|4552.3|4554.1|4551.3|32
1607487050000|2020-12-09 04:10:50|4554.4|4551.6|4554.8|4552|4554.8|4552|4554.1|4551.3|19
1607487060000|2020-12-09 04:11:00|4554.6|4551.8|4554.1|4551.3|4554.6|4551.8|4554.1|4551.3|0
1607487080000|2020-12-09 04:11:20|||||||||1
1607487090000|2020-12-09 04:11:30|4553.8|4551|4554.3|4551.5|4554.8|4552|4553.8|4551|18
1607487100000|2020-12-09 04:11:40|4554.1|4551.3|4554.3|4551.5|4554.3|4551.5|4554.1|4551.3|1
1607487110000|2020-12-09 04:11:50|4554.4|4551.6|4554.1|4551.3|4554.8|4552|4554.1|4551.3|1
1607487120000|2020-12-09 04:12:00|4554.8|4552|4554.8|4552|4554.8|4552|4554.8|4552|3
1607487140000|2020-12-09 04:12:20|4555.1|4552.3|4555.3|4552.5|4555.4|4552.6|4555.1|4552.3|39
1607487150000|2020-12-09 04:12:30|4555.4|4552.6|4555.8|4553|4555.8|4553|4555.3|4552.5|26
1607487160000|2020-12-09 04:12:40|4555.4|4552.6|4555.8|4553|4556.8|4554|4555.4|4552.6|47
1607487170000|2020-12-09 04:12:50|4556.1|4553.3|4556.1|4553.3|4556.4|4553.6|4555.8|4553|11
1607487180000|2020-12-09 04:13:00|4555.8|4553|4555.8|4553|4556.4|4553.6|4555.8|4553|11
1607487190000|2020-12-09 04:13:10|4556.1|4553.3|4555.8|4553|4556.1|4553.3|4555.8|4553|1
1607487200000|2020-12-09 04:13:20|4556.1|4553.3|4555.8|4553|4556.4|4553.6|4555.8|4553|16
1607487210000|2020-12-09 04:13:30|4556.1|4553.3|4556.3|4553.5|4556.8|4554|4556.1|4553.3|12
1607487220000|2020-12-09 04:13:40|4556.4|4553.6|4556.1|4553.3|4556.4|4553.6|4556.1|4553.3|5
1607487230000|2020-12-09 04:13:50|4555.8|4553|4555.4|4552.6|4555.8|4553|4555.4|4552.6|2
1607487240000|2020-12-09 04:14:00|4555.8|4553|4555.8|4553|4556.1|4553.3|4555.8|4553|7
1607487250000|2020-12-09 04:14:10|4556.1|4553.3|4556.4|4553.6|4556.4|4553.6|4556.1|4553.3|9
1607487260000|2020-12-09 04:14:20|4556.8|4554|4556.8|4554|4557.4|4554.6|4556.8|4554|13
1607487270000|2020-12-09 04:14:30|4557.4|4554.6|4557.8|4555|4558.8|4556|4557.4|4554.6|54
1607487280000|2020-12-09 04:14:40|4558.1|4555.3|4557.8|4555|4558.4|4555.6|4557.8|4555|18
1607487290000|2020-12-09 04:14:50|4558.4|4555.6|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|46
1607487300000|2020-12-09 04:15:00|4557.8|4555|4557.8|4555|4558.1|4555.3|4557.8|4555|11
1607487310000|2020-12-09 04:15:10|4558.1|4555.3|4556.8|4554|4558.1|4555.3|4556.8|4554|15
1607487330000|2020-12-09 04:15:30|||||||||1
1607487340000|2020-12-09 04:15:40|4557.4|4554.6|4557.4|4554.6|4557.8|4555|4557.4|4554.6|6
1607487360000|2020-12-09 04:16:00|4557.8|4555|4557.8|4555|4557.8|4555|4557.8|4555|1
1607487410000|2020-12-09 04:16:50|||||||||1
1607487430000|2020-12-09 04:17:10|||||||||1
1607487460000|2020-12-09 04:17:40|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|2
1607487470000|2020-12-09 04:17:50|4557.8|4555|4557.8|4555|4557.8|4555|4557.8|4555|10
1607487480000|2020-12-09 04:18:00|4558.3|4555.5|4558.4|4555.6|4558.4|4555.6|4557.9|4555.1|6
1607487490000|2020-12-09 04:18:10|4558.8|4556|4559.8|4557|4559.8|4557|4558.8|4556|66
1607487500000|2020-12-09 04:18:20|||||||||4
1607487530000|2020-12-09 04:18:50|4559.4|4556.6|4559.8|4557|4560.1|4557.3|4559.4|4556.6|0
1607487540000|2020-12-09 04:19:00|4559.4|4556.6|4558.8|4556|4559.4|4556.6|4558.8|4556|7
1607487550000|2020-12-09 04:19:10|4558.4|4555.6|4558.1|4555.3|4558.8|4556|4558.1|4555.3|9
1607487560000|2020-12-09 04:19:20|4557.8|4555|4557.8|4555|4558.3|4555.5|4557.8|4555|3
1607487580000|2020-12-09 04:19:40|||||||||1
1607487590000|2020-12-09 04:19:50|4557.4|4554.6|4557.8|4555|4557.8|4555|4557.4|4554.6|1
1607487610000|2020-12-09 04:20:10|||||||||3
1607487620000|2020-12-09 04:20:20|||||||||4
1607487630000|2020-12-09 04:20:30|||||||||5
1607487640000|2020-12-09 04:20:40|||||||||1
1607487650000|2020-12-09 04:20:50|4558.1|4555.3|4557.8|4555|4558.1|4555.3|4557.8|4555|0
1607487660000|2020-12-09 04:21:00|4557.4|4554.6|4557.8|4555|4557.8|4555|4557.1|4554.3|8
1607487670000|2020-12-09 04:21:10|||||||||2
1607487680000|2020-12-09 04:21:20|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|10
1607487690000|2020-12-09 04:21:30|4557.1|4554.3|4557.1|4554.3|4557.8|4555|4557.1|4554.3|1
1607487720000|2020-12-09 04:22:00|4556.8|4554|4556.8|4554|4556.8|4554|4556.1|4553.3|10
1607487730000|2020-12-09 04:22:10|4556.6|4553.8|4556.8|4554|4557.1|4554.3|4556.1|4553.3|8
1607487740000|2020-12-09 04:22:20|||||||||1
1607487760000|2020-12-09 04:22:40|4557.1|4554.3|4557.8|4555|4557.8|4555|4557.1|4554.3|7
1607487780000|2020-12-09 04:23:00|4558.1|4555.3|4557.8|4555|4558.4|4555.6|4557.8|4555|18
1607487790000|2020-12-09 04:23:10|||||||||4
1607487800000|2020-12-09 04:23:20|4557.1|4554.3|4557.8|4555|4557.8|4555|4557.1|4554.3|9
1607487810000|2020-12-09 04:23:30|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4557.1|4554.3|3
1607487820000|2020-12-09 04:23:40|||||||||1
1607487830000|2020-12-09 04:23:50|||||||||2
1607487840000|2020-12-09 04:24:00|4557.1|4554.3|4557.4|4554.6|4557.4|4554.6|4557.1|4554.3|4
1607487860000|2020-12-09 04:24:20|4557.3|4554.5|4556.8|4554|4557.3|4554.5|4556.8|4554|0
1607487880000|2020-12-09 04:24:40|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|2
1607487900000|2020-12-09 04:25:00|4556.8|4554|4557.3|4554.5|4557.4|4554.6|4556.8|4554|3
1607487910000|2020-12-09 04:25:10|4556.8|4554|4556.8|4554|4556.9|4554.1|4556.8|4554|1
1607487950000|2020-12-09 04:25:50|4557.4|4554.6|4557.1|4554.3|4557.4|4554.6|4557.1|4554.3|5
1607487960000|2020-12-09 04:26:00|4556.8|4554|4556.9|4554.1|4557.4|4554.6|4556.8|4554|3
1607487990000|2020-12-09 04:26:30|4557.1|4554.3|4556.9|4554.1|4557.4|4554.6|4556.9|4554.1|2
1607488000000|2020-12-09 04:26:40|4556.8|4554|4557.8|4555|4557.8|4555|4556.8|4554|1
1607488010000|2020-12-09 04:26:50|4558.1|4555.3|4559.4|4556.6|4559.4|4556.6|4558.1|4555.3|35
1607488020000|2020-12-09 04:27:00|4559.1|4556.3|4559.4|4556.6|4559.4|4556.6|4559.1|4556.3|8
1607488030000|2020-12-09 04:27:10|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|17
1607488040000|2020-12-09 04:27:20|||||||||1
1607488050000|2020-12-09 04:27:30|4559.1|4556.3|4560.8|4558|4561.4|4558.6|4559.1|4556.3|66
1607488060000|2020-12-09 04:27:40|||||||||2
1607488070000|2020-12-09 04:27:50|||||||||2
1607488080000|2020-12-09 04:28:00|||||||||2
1607488090000|2020-12-09 04:28:10|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|0
1607488100000|2020-12-09 04:28:20|4560.1|4557.3|4560.4|4557.6|4560.4|4557.6|4559.8|4557|14
1607488110000|2020-12-09 04:28:30|4559.8|4557|4559.9|4557.1|4559.9|4557.1|4559.8|4557|1
1607488120000|2020-12-09 04:28:40|4560.1|4557.3|4559.9|4557.1|4560.1|4557.3|4559.8|4557|1
1607488140000|2020-12-09 04:29:00|4561.8|4559|4562.8|4560|4562.8|4560|4561.8|4559|153
1607488150000|2020-12-09 04:29:10|4563.1|4560.3|4564.6|4561.8|4565.1|4562.3|4562.8|4560|47
1607488160000|2020-12-09 04:29:20|4564.8|4562|4564.9|4562.1|4565.4|4562.6|4564.5|4561.7|69
1607488170000|2020-12-09 04:29:30|4564.8|4562|4565.3|4562.5|4565.8|4563|4564.8|4562|18
1607488180000|2020-12-09 04:29:40|4565.4|4562.6|4564.8|4562|4565.4|4562.6|4564.8|4562|3
1607488190000|2020-12-09 04:29:50|4565.1|4562.3|4564.8|4562|4565.3|4562.5|4564.8|4562|1
1607488200000|2020-12-09 04:30:00|4564.9|4562.1|4565.1|4562.3|4565.8|4563|4564.9|4562.1|29
1607488210000|2020-12-09 04:30:10|4564.8|4562|4564.8|4562|4564.8|4562|4564.8|4562|2
1607488220000|2020-12-09 04:30:20|||||||||5
1607488230000|2020-12-09 04:30:30|||||||||3
1607488240000|2020-12-09 04:30:40|4564.1|4561.3|4562.9|4560.1|4564.1|4561.3|4562.8|4560|25
1607488260000|2020-12-09 04:31:00|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|4
1607488280000|2020-12-09 04:31:20|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|4562.8|4560|6
1607488290000|2020-12-09 04:31:30|4562.8|4560|4562.9|4560.1|4562.9|4560.1|4562.8|4560|3
1607488300000|2020-12-09 04:31:40|4563.1|4560.3|4563.8|4561|4563.8|4561|4563.1|4560.3|2
1607488310000|2020-12-09 04:31:50|4563.4|4560.6|4563.8|4561|4563.8|4561|4563.3|4560.5|4
1607488320000|2020-12-09 04:32:00|||||||||1
1607488330000|2020-12-09 04:32:10|4563.4|4560.6|4563.3|4560.5|4563.4|4560.6|4563.3|4560.5|4
1607488340000|2020-12-09 04:32:20|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|4562.8|4560|1
1607488350000|2020-12-09 04:32:30|4563.1|4560.3|4563.4|4560.6|4563.8|4561|4563.1|4560.3|5
1607488360000|2020-12-09 04:32:40|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|1
1607488370000|2020-12-09 04:32:50|4563.4|4560.6|4562.8|4560|4563.4|4560.6|4562.8|4560|0
1607488380000|2020-12-09 04:33:00|4562.9|4560.1|4563.3|4560.5|4563.8|4561|4562.8|4560|5
1607488390000|2020-12-09 04:33:10|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|4562.9|4560.1|0
1607488400000|2020-12-09 04:33:20|4563.8|4561|4562.8|4560|4563.8|4561|4562.8|4560|1
1607488430000|2020-12-09 04:33:50|4562.9|4560.1|4562.9|4560.1|4563.8|4561|4562.8|4560|31
1607488440000|2020-12-09 04:34:00|4563.1|4560.3|4563.3|4560.5|4563.8|4561|4562.8|4560|11
1607488450000|2020-12-09 04:34:10|4563.4|4560.6|4563.8|4561|4563.8|4561|4563.1|4560.3|14
1607488460000|2020-12-09 04:34:20|||||||||1
1607488470000|2020-12-09 04:34:30|4563.4|4560.6|4562.8|4560|4563.4|4560.6|4562.8|4560|12
1607488480000|2020-12-09 04:34:40|||||||||8
1607488490000|2020-12-09 04:34:50|4562.1|4559.3|4561.8|4559|4562.1|4559.3|4561.8|4559|17
1607488500000|2020-12-09 04:35:00|||||||||2
1607488510000|2020-12-09 04:35:10|||||||||2
1607488520000|2020-12-09 04:35:20|4562.1|4559.3|4562.8|4560|4562.8|4560|4562.1|4559.3|24
1607488530000|2020-12-09 04:35:30|4562.6|4559.8|4562.6|4559.8|4562.8|4560|4562.6|4559.8|3
1607488540000|2020-12-09 04:35:40|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607488570000|2020-12-09 04:36:10|||||||||3
1607488580000|2020-12-09 04:36:20|4562.6|4559.8|4562.3|4559.5|4562.8|4560|4562.1|4559.3|7
1607488590000|2020-12-09 04:36:30|4562.6|4559.8|4562.8|4560|4562.8|4560|4562.6|4559.8|0
1607488610000|2020-12-09 04:36:50|||||||||1
1607488630000|2020-12-09 04:37:10|||||||||2
1607488680000|2020-12-09 04:38:00|||||||||3
1607488700000|2020-12-09 04:38:20|||||||||1
1607488720000|2020-12-09 04:38:40|4563.8|4561|4563.1|4560.3|4563.8|4561|4563.1|4560.3|26
1607488740000|2020-12-09 04:39:00|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607488770000|2020-12-09 04:39:30|||||||||1
1607488800000|2020-12-09 04:40:00|||||||||5
1607488810000|2020-12-09 04:40:10|4563.3|4560.5|4562.8|4560|4563.3|4560.5|4562.8|4560|3
1607488820000|2020-12-09 04:40:20|||||||||2
1607488830000|2020-12-09 04:40:30|||||||||2
1607488860000|2020-12-09 04:41:00|||||||||1
1607488870000|2020-12-09 04:41:10|4563.4|4560.6|4562.8|4560|4563.4|4560.6|4562.8|4560|14
1607488880000|2020-12-09 04:41:20|4563.1|4560.3|4562.8|4560|4563.8|4561|4562.8|4560|8
1607488890000|2020-12-09 04:41:30|||||||||1
1607488900000|2020-12-09 04:41:40|||||||||3
1607488910000|2020-12-09 04:41:50|||||||||1
1607488920000|2020-12-09 04:42:00|||||||||3
1607488930000|2020-12-09 04:42:10|4562.1|4559.3|4562.3|4559.5|4562.8|4560|4562.1|4559.3|11
1607488940000|2020-12-09 04:42:20|4562.4|4559.6|4562.1|4559.3|4562.4|4559.6|4562.1|4559.3|0
1607488950000|2020-12-09 04:42:30|||||||||1
1607488960000|2020-12-09 04:42:40|4561.8|4559|4561.8|4559|4562.1|4559.3|4561.8|4559|1
1607488980000|2020-12-09 04:43:00|4562.1|4559.3|4562.3|4559.5|4562.8|4560|4562.1|4559.3|9
1607488990000|2020-12-09 04:43:10|4562.4|4559.6|4562.8|4560|4562.8|4560|4562.1|4559.3|2
1607489000000|2020-12-09 04:43:20|||||||||2
1607489010000|2020-12-09 04:43:30|4562.1|4559.3|4562.1|4559.3|4562.3|4559.5|4562.1|4559.3|2
1607489030000|2020-12-09 04:43:50|4561.8|4559|4561.8|4559|4561.8|4559|4561.8|4559|2
1607489040000|2020-12-09 04:44:00|4561.4|4558.6|4560.8|4558|4561.4|4558.6|4560.4|4557.6|11
1607489060000|2020-12-09 04:44:20|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|4560.1|4557.3|7
1607489080000|2020-12-09 04:44:40|||||||||1
1607489090000|2020-12-09 04:44:50|||||||||1
1607489100000|2020-12-09 04:45:00|4560.1|4557.3|4559.8|4557|4560.1|4557.3|4559.8|4557|5
1607489120000|2020-12-09 04:45:20|4559.4|4556.6|4559.4|4556.6|4559.4|4556.6|4559.3|4556.5|10
1607489130000|2020-12-09 04:45:30|4559.1|4556.3|4559.4|4556.6|4559.4|4556.6|4559.1|4556.3|17
1607489140000|2020-12-09 04:45:40|4559.3|4556.5|4559.3|4556.5|4559.4|4556.6|4559.3|4556.5|3
1607489150000|2020-12-09 04:45:50|4559.1|4556.3|4559.4|4556.6|4559.4|4556.6|4559.1|4556.3|5
1607489160000|2020-12-09 04:46:00|||||||||1
1607489170000|2020-12-09 04:46:10|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|0
1607489180000|2020-12-09 04:46:20|||||||||2
1607489190000|2020-12-09 04:46:30|||||||||1
1607489200000|2020-12-09 04:46:40|4559.6|4556.8|4559.8|4557|4559.8|4557|4559.3|4556.5|2
1607489210000|2020-12-09 04:46:50|||||||||2
1607489230000|2020-12-09 04:47:10|||||||||2
1607489250000|2020-12-09 04:47:30|||||||||2
1607489270000|2020-12-09 04:47:50|4559.4|4556.6|4559.3|4556.5|4559.4|4556.6|4559.1|4556.3|7
1607489280000|2020-12-09 04:48:00|4559.1|4556.3|4558.8|4556|4559.1|4556.3|4558.8|4556|3
1607489300000|2020-12-09 04:48:20|||||||||3
1607489320000|2020-12-09 04:48:40|4558.9|4556.1|4559.8|4557|4559.8|4557|4558.9|4556.1|57
1607489330000|2020-12-09 04:48:50|4559.4|4556.6|4559.8|4557|4559.8|4557|4559.3|4556.5|8
1607489340000|2020-12-09 04:49:00|||||||||1
1607489350000|2020-12-09 04:49:10|4559.4|4556.6|4559.8|4557|4559.8|4557|4559.3|4556.5|7
1607489360000|2020-12-09 04:49:20|||||||||2
1607489390000|2020-12-09 04:49:50|||||||||1
1607489410000|2020-12-09 04:50:10|||||||||1
1607489420000|2020-12-09 04:50:20|||||||||3
1607489460000|2020-12-09 04:51:00|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|3
1607489470000|2020-12-09 04:51:10|||||||||1
1607489490000|2020-12-09 04:51:30|4558.8|4556|4558.8|4556|4558.8|4556|4558.8|4556|0
1607489500000|2020-12-09 04:51:40|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|0
1607489520000|2020-12-09 04:52:00|||||||||3
1607489530000|2020-12-09 04:52:10|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|8
1607489540000|2020-12-09 04:52:20|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|4560.1|4557.3|0
1607489550000|2020-12-09 04:52:30|||||||||1
1607489560000|2020-12-09 04:52:40|||||||||2
1607489570000|2020-12-09 04:52:50|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|1
1607489600000|2020-12-09 04:53:20|4559.1|4556.3|4559.3|4556.5|4559.4|4556.6|4558.8|4556|13
1607489610000|2020-12-09 04:53:30|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|0
1607489620000|2020-12-09 04:53:40|||||||||1
1607489630000|2020-12-09 04:53:50|4559.4|4556.6|4559.8|4557|4559.8|4557|4559.4|4556.6|13
1607489680000|2020-12-09 04:54:40|||||||||1
1607489750000|2020-12-09 04:55:50|4560.8|4558|4560.8|4558|4561.1|4558.3|4560.6|4557.8|21
1607489760000|2020-12-09 04:56:00|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|0
1607489770000|2020-12-09 04:56:10|4562.1|4559.3|4562.1|4559.3|4562.1|4559.3|4561.8|4559|7
1607489780000|2020-12-09 04:56:20|4562.6|4559.8|4562.8|4560|4563.1|4560.3|4562.6|4559.8|13
1607489790000|2020-12-09 04:56:30|4563.1|4560.3|4562.8|4560|4563.1|4560.3|4562.8|4560|0
1607489800000|2020-12-09 04:56:40|||||||||5
1607489820000|2020-12-09 04:57:00|4563.1|4560.3|4563.8|4561|4563.8|4561|4563.1|4560.3|43
1607489830000|2020-12-09 04:57:10|4563.6|4560.8|4563.8|4561|4563.8|4561|4563.6|4560.8|5
1607489840000|2020-12-09 04:57:20|4563.6|4560.8|4562.8|4560|4563.6|4560.8|4562.8|4560|21
1607489850000|2020-12-09 04:57:30|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|0
1607489860000|2020-12-09 04:57:40|||||||||1
1607489870000|2020-12-09 04:57:50|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607489880000|2020-12-09 04:58:00|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|4563.1|4560.3|0
1607489890000|2020-12-09 04:58:10|||||||||1
1607489900000|2020-12-09 04:58:20|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607489910000|2020-12-09 04:58:30|4563.1|4560.3|4563.3|4560.5|4563.3|4560.5|4563.1|4560.3|8
1607489920000|2020-12-09 04:58:40|4563.4|4560.6|4563.4|4560.6|4563.8|4561|4563.4|4560.6|0
1607489930000|2020-12-09 04:58:50|4563.1|4560.3|4563.1|4560.3|4563.4|4560.6|4563.1|4560.3|4
1607489940000|2020-12-09 04:59:00|4563.3|4560.5|4562.8|4560|4563.4|4560.6|4562.8|4560|1
1607489970000|2020-12-09 04:59:30|4563.1|4560.3|4563.8|4561|4563.8|4561|4563.1|4560.3|4
1607489980000|2020-12-09 04:59:40|4563.4|4560.6|4563.3|4560.5|4563.8|4561|4563.1|4560.3|2
1607489990000|2020-12-09 04:59:50|4563.1|4560.3|4563.8|4561|4563.8|4561|4563.1|4560.3|0
1607490000000|2020-12-09 05:00:00|4563.4|4560.6|4564.6|4561.8|4564.8|4562|4563.4|4560.6|24
1607490010000|2020-12-09 05:00:10|4564.8|4562|4566.8|4564|4567.1|4564.3|4564.8|4562|38
1607490020000|2020-12-09 05:00:20|4567.1|4564.3|4567.1|4564.3|4567.8|4565|4567.1|4564.3|50
1607490030000|2020-12-09 05:00:30|4566.8|4564|4567.1|4564.3|4567.1|4564.3|4566.8|4564|4
1607490040000|2020-12-09 05:00:40|4566.8|4564|4566.1|4563.3|4567.1|4564.3|4566.1|4563.3|21
1607490050000|2020-12-09 05:00:50|4565.8|4563|4565.1|4562.3|4565.8|4563|4565.1|4562.3|14
1607490060000|2020-12-09 05:01:00|4564.8|4562|4564.8|4562|4565.1|4562.3|4564.8|4562|16
1607490070000|2020-12-09 05:01:10|||||||||2
1607490110000|2020-12-09 05:01:50|||||||||3
1607490120000|2020-12-09 05:02:00|4564.9|4562.1|4565.1|4562.3|4565.4|4562.6|4564.9|4562.1|24
1607490130000|2020-12-09 05:02:10|4564.8|4562|4565.3|4562.5|4565.4|4562.6|4564.8|4562|12
1607490140000|2020-12-09 05:02:20|4565.1|4562.3|4565.1|4562.3|4565.1|4562.3|4565.1|4562.3|2
1607490150000|2020-12-09 05:02:30|||||||||1
1607490160000|2020-12-09 05:02:40|4564.8|4562|4564.8|4562|4564.8|4562|4564.8|4562|0
1607490170000|2020-12-09 05:02:50|4565.1|4562.3|4564.8|4562|4565.1|4562.3|4564.8|4562|4
1607490180000|2020-12-09 05:03:00|4565.1|4562.3|4565.8|4563|4566.1|4563.3|4565.1|4562.3|5
1607490200000|2020-12-09 05:03:20|4565.1|4562.3|4565.6|4562.8|4565.6|4562.8|4565.1|4562.3|8
1607490210000|2020-12-09 05:03:30|4565.8|4563|4565.1|4562.3|4565.8|4563|4565.1|4562.3|17
1607490240000|2020-12-09 05:04:00|4566.4|4563.6|4567.6|4564.8|4567.8|4565|4566.3|4563.5|79
1607490250000|2020-12-09 05:04:10|4567.3|4564.5|4567.1|4564.3|4567.8|4565|4567.1|4564.3|5
1607490260000|2020-12-09 05:04:20|4566.8|4564|4566.8|4564|4567.1|4564.3|4566.8|4564|4
1607490270000|2020-12-09 05:04:30|||||||||1
1607490280000|2020-12-09 05:04:40|4567.5|4564.7|4566.8|4564|4567.5|4564.7|4566.8|4564|12
1607490290000|2020-12-09 05:04:50|||||||||1
1607490300000|2020-12-09 05:05:00|4566.1|4563.3|4566.5|4563.7|4566.8|4564|4566.1|4563.3|16
1607490310000|2020-12-09 05:05:10|4566.8|4564|4566.8|4564|4566.8|4564|4566.6|4563.8|3
1607490320000|2020-12-09 05:05:20|4566.5|4563.7|4566.8|4564|4566.8|4564|4566.5|4563.7|1
1607490330000|2020-12-09 05:05:30|||||||||2
1607490350000|2020-12-09 05:05:50|4566.3|4563.5|4566.1|4563.3|4566.8|4564|4566.1|4563.3|3
1607490360000|2020-12-09 05:06:00|4566.6|4563.8|4566.8|4564|4566.8|4564|4565.8|4563|6
1607490370000|2020-12-09 05:06:10|4566.6|4563.8|4566.8|4564|4566.8|4564|4566.5|4563.7|18
1607490380000|2020-12-09 05:06:20|4566.5|4563.7|4566.1|4563.3|4566.8|4564|4566.1|4563.3|3
1607490390000|2020-12-09 05:06:30|4565.8|4563|4565.8|4563|4566.1|4563.3|4565.8|4563|10
1607490400000|2020-12-09 05:06:40|4565.1|4562.3|4565.8|4563|4565.8|4563|4565.1|4562.3|7
1607490410000|2020-12-09 05:06:50|4565.6|4562.8|4565.1|4562.3|4565.8|4563|4565.1|4562.3|16
1607490420000|2020-12-09 05:07:00|4565.3|4562.5|4565.8|4563|4566.1|4563.3|4565.3|4562.5|3
1607490430000|2020-12-09 05:07:10|4566.1|4563.3|4565.8|4563|4566.1|4563.3|4565.8|4563|2
1607490450000|2020-12-09 05:07:30|4566.1|4563.3|4567.1|4564.3|4567.1|4564.3|4566.1|4563.3|6
1607490460000|2020-12-09 05:07:40|4566.6|4563.8|4566.6|4563.8|4566.8|4564|4566.5|4563.7|4
1607490470000|2020-12-09 05:07:50|4566.5|4563.7|4566.1|4563.3|4566.5|4563.7|4566.1|4563.3|1
1607490480000|2020-12-09 05:08:00|4566.5|4563.7|4566.1|4563.3|4566.8|4564|4566.1|4563.3|5
1607490500000|2020-12-09 05:08:20|4566.8|4564|4566.8|4564|4567.1|4564.3|4566.8|4564|3
1607490510000|2020-12-09 05:08:30|4566.5|4563.7|4566.6|4563.8|4566.6|4563.8|4566.1|4563.3|6
1607490520000|2020-12-09 05:08:40|4566.5|4563.7|4566.6|4563.8|4566.6|4563.8|4566.1|4563.3|2
1607490530000|2020-12-09 05:08:50|4566.8|4564|4566.1|4563.3|4566.8|4564|4566.1|4563.3|4
1607490540000|2020-12-09 05:09:00|4566.3|4563.5|4566.1|4563.3|4566.8|4564|4566.1|4563.3|8
1607490550000|2020-12-09 05:09:10|||||||||1
1607490560000|2020-12-09 05:09:20|4565.8|4563|4565.8|4563|4566.1|4563.3|4565.1|4562.3|19
1607490570000|2020-12-09 05:09:30|4565.6|4562.8|4565.1|4562.3|4565.6|4562.8|4565.1|4562.3|6
1607490580000|2020-12-09 05:09:40|||||||||2
1607490590000|2020-12-09 05:09:50|4564.8|4562|4564.8|4562|4564.8|4562|4564.6|4561.8|16
1607490600000|2020-12-09 05:10:00|4564.6|4561.8|4565.1|4562.3|4565.1|4562.3|4564.6|4561.8|0
1607490610000|2020-12-09 05:10:10|4564.8|4562|4564.8|4562|4565.1|4562.3|4564.8|4562|1
1607490620000|2020-12-09 05:10:20|4564.6|4561.8|4564.1|4561.3|4564.6|4561.8|4564.1|4561.3|5
1607490630000|2020-12-09 05:10:30|||||||||1
1607490640000|2020-12-09 05:10:40|4564.8|4562|4564.6|4561.8|4564.8|4562|4564.6|4561.8|9
1607490650000|2020-12-09 05:10:50|4564.3|4561.5|4564.6|4561.8|4564.6|4561.8|4564.1|4561.3|5
1607490660000|2020-12-09 05:11:00|4564.8|4562|4564.8|4562|4565.1|4562.3|4564.8|4562|4
1607490680000|2020-12-09 05:11:20|||||||||2
1607490690000|2020-12-09 05:11:30|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|0
1607490700000|2020-12-09 05:11:40|4564.8|4562|4564.3|4561.5|4564.8|4562|4564.2|4561.4|6
1607490710000|2020-12-09 05:11:50|4564.7|4561.9|4564.7|4561.9|4564.8|4562|4564.7|4561.9|0
1607490720000|2020-12-09 05:12:00|4564.8|4562|4564.7|4561.9|4564.8|4562|4564.7|4561.9|0
1607490750000|2020-12-09 05:12:30|||||||||1
1607490760000|2020-12-09 05:12:40|4564.5|4561.7|4564.2|4561.4|4564.5|4561.7|4564.2|4561.4|1
1607490770000|2020-12-09 05:12:50|||||||||1
1607490780000|2020-12-09 05:13:00|||||||||2
1607490800000|2020-12-09 05:13:20|4563.8|4561|4562.2|4559.4|4563.8|4561|4561.8|4559|73
1607490810000|2020-12-09 05:13:30|||||||||14
1607490820000|2020-12-09 05:13:40|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.8|4559|3
1607490830000|2020-12-09 05:13:50|||||||||1
1607490840000|2020-12-09 05:14:00|||||||||2
1607490850000|2020-12-09 05:14:10|4561.8|4559|4561.8|4559|4562.2|4559.4|4560.8|4558|16
1607490860000|2020-12-09 05:14:20|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|2
1607490870000|2020-12-09 05:14:30|4561.8|4559|4561.8|4559|4562.2|4559.4|4561.8|4559|2
1607490890000|2020-12-09 05:14:50|4562.2|4559.4|4561.8|4559|4562.2|4559.4|4561.2|4558.4|22
1607490910000|2020-12-09 05:15:10|4561.5|4558.7|4561.7|4558.9|4561.7|4558.9|4561.2|4558.4|7
1607490920000|2020-12-09 05:15:20|||||||||2
1607490930000|2020-12-09 05:15:30|4561.8|4559|4561.8|4559|4561.8|4559|4561.2|4558.4|3
1607490940000|2020-12-09 05:15:40|4562.2|4559.4|4561.8|4559|4562.2|4559.4|4561.8|4559|0
1607490960000|2020-12-09 05:16:00|4562.2|4559.4|4563.2|4560.4|4563.2|4560.4|4562.2|4559.4|3
1607490970000|2020-12-09 05:16:10|||||||||1
1607490980000|2020-12-09 05:16:20|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607490990000|2020-12-09 05:16:30|||||||||1
1607491000000|2020-12-09 05:16:40|||||||||1
1607491010000|2020-12-09 05:16:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|3
1607491020000|2020-12-09 05:17:00|4562.7|4559.9|4562.8|4560|4562.8|4560|4562.5|4559.7|3
1607491030000|2020-12-09 05:17:10|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|4562.7|4559.9|1
1607491040000|2020-12-09 05:17:20|4562.3|4559.5|4562.7|4559.9|4562.7|4559.9|4561.8|4559|5
1607491050000|2020-12-09 05:17:30|4563.2|4560.4|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|2
1607491090000|2020-12-09 05:18:10|||||||||1
1607491100000|2020-12-09 05:18:20|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.8|4559|6
1607491120000|2020-12-09 05:18:40|4561.8|4559|4561.2|4558.4|4561.8|4559|4561.2|4558.4|6
1607491130000|2020-12-09 05:18:50|||||||||1
1607491160000|2020-12-09 05:19:20|||||||||1
1607491170000|2020-12-09 05:19:30|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|1
1607491180000|2020-12-09 05:19:40|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|0
1607491220000|2020-12-09 05:20:20|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|3
1607491230000|2020-12-09 05:20:30|4561.2|4558.4|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|10
1607491260000|2020-12-09 05:21:00|4561.5|4558.7|4561.8|4559|4562.2|4559.4|4561.2|4558.4|8
1607491270000|2020-12-09 05:21:10|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|4561.7|4558.9|1
1607491280000|2020-12-09 05:21:20|4561.5|4558.7|4561.7|4558.9|4561.7|4558.9|4561.2|4558.4|2
1607491300000|2020-12-09 05:21:40|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.8|4559|1
1607491310000|2020-12-09 05:21:50|4561.8|4559|4561.8|4559|4561.8|4559|4561.8|4559|0
1607491320000|2020-12-09 05:22:00|4562.2|4559.4|4561.8|4559|4562.2|4559.4|4561.8|4559|0
1607491340000|2020-12-09 05:22:20|4561.5|4558.7|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|1
1607491380000|2020-12-09 05:23:00|4560.8|4558|4560.2|4557.4|4560.8|4558|4560.2|4557.4|10
1607491390000|2020-12-09 05:23:10|4560.5|4557.7|4560.2|4557.4|4560.8|4558|4560.2|4557.4|12
1607491400000|2020-12-09 05:23:20|4560.7|4557.9|4560.8|4558|4561.2|4558.4|4560.2|4557.4|8
1607491420000|2020-12-09 05:23:40|4560.7|4557.9|4560.8|4558|4560.8|4558|4560.7|4557.9|0
1607491480000|2020-12-09 05:24:40|4560.7|4557.9|4560.2|4557.4|4560.7|4557.9|4560.2|4557.4|1
1607491490000|2020-12-09 05:24:50|4560.3|4557.5|4560.2|4557.4|4560.3|4557.5|4560.2|4557.4|0
1607491520000|2020-12-09 05:25:20|4560.5|4557.7|4560.7|4557.9|4560.8|4558|4560.5|4557.7|7
1607491540000|2020-12-09 05:25:40|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|0
1607491550000|2020-12-09 05:25:50|4560.5|4557.7|4560.2|4557.4|4560.7|4557.9|4560.2|4557.4|2
1607491560000|2020-12-09 05:26:00|||||||||3
1607491570000|2020-12-09 05:26:10|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|2
1607491580000|2020-12-09 05:26:20|4560.7|4557.9|4560.8|4558|4560.8|4558|4560.7|4557.9|0
1607491610000|2020-12-09 05:26:50|4560.2|4557.4|4560.2|4557.4|4560.8|4558|4560.2|4557.4|5
1607491620000|2020-12-09 05:27:00|||||||||1
1607491650000|2020-12-09 05:27:30|||||||||2
1607491660000|2020-12-09 05:27:40|||||||||2
1607491670000|2020-12-09 05:27:50|||||||||1
1607491680000|2020-12-09 05:28:00|||||||||1
1607491690000|2020-12-09 05:28:10|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|2
1607491700000|2020-12-09 05:28:20|||||||||2
1607491710000|2020-12-09 05:28:30|4559.7|4556.9|4559.2|4556.4|4559.7|4556.9|4559.2|4556.4|2
1607491730000|2020-12-09 05:28:50|4559.8|4557|4559.2|4556.4|4559.8|4557|4559.2|4556.4|4
1607491740000|2020-12-09 05:29:00|4559.3|4556.5|4559.2|4556.4|4559.3|4556.5|4559.2|4556.4|1
1607491750000|2020-12-09 05:29:10|4559.7|4556.9|4559.8|4557|4559.8|4557|4559.2|4556.4|6
1607491780000|2020-12-09 05:29:40|||||||||1
1607491790000|2020-12-09 05:29:50|4559.3|4556.5|4559.7|4556.9|4559.7|4556.9|4559.3|4556.5|6
1607491800000|2020-12-09 05:30:00|4559.8|4557|4560.2|4557.4|4560.2|4557.4|4559.2|4556.4|2
1607491810000|2020-12-09 05:30:10|4560.5|4557.7|4561.2|4558.4|4561.2|4558.4|4560.5|4557.7|8
1607491820000|2020-12-09 05:30:20|||||||||2
1607491830000|2020-12-09 05:30:30|4560.7|4557.9|4563.2|4560.4|4564.2|4561.4|4560.7|4557.9|55
1607491840000|2020-12-09 05:30:40|4563.5|4560.7|4564.2|4561.4|4564.8|4562|4563.5|4560.7|26
1607491850000|2020-12-09 05:30:50|4563.8|4561|4562.2|4559.4|4563.8|4561|4562.2|4559.4|25
1607491860000|2020-12-09 05:31:00|4561.8|4559|4561.8|4559|4562.2|4559.4|4561.8|4559|1
1607491870000|2020-12-09 05:31:10|4562.2|4559.4|4562.8|4560|4562.8|4560|4561.8|4559|6
1607491880000|2020-12-09 05:31:20|4563.2|4560.4|4562.8|4560|4563.8|4561|4562.8|4560|7
1607491890000|2020-12-09 05:31:30|4562.5|4559.7|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|16
1607491900000|2020-12-09 05:31:40|4562.9|4560.1|4563.2|4560.4|4563.2|4560.4|4562.8|4560|3
1607491910000|2020-12-09 05:31:50|4562.8|4560|4563.8|4561|4564.2|4561.4|4562.8|4560|13
1607491920000|2020-12-09 05:32:00|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4563.2|4560.4|13
1607491930000|2020-12-09 05:32:10|4563.8|4561|4564.8|4562|4564.8|4562|4563.8|4561|18
1607491940000|2020-12-09 05:32:20|4564.2|4561.4|4564.2|4561.4|4564.8|4562|4564.2|4561.4|18
1607491950000|2020-12-09 05:32:30|4563.8|4561|4562.2|4559.4|4564.2|4561.4|4562.2|4559.4|20
1607491960000|2020-12-09 05:32:40|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|1
1607491970000|2020-12-09 05:32:50|||||||||104
1607491980000|2020-12-09 05:33:00|4563.7|4560.9|4565.5|4562.7|4565.5|4562.7|4563.2|4560.4|172
1607491990000|2020-12-09 05:33:10|4566.2|4563.4|4565.8|4563|4566.2|4563.4|4565.8|4563|5
1607492000000|2020-12-09 05:33:20|4565.7|4562.9|4565.2|4562.4|4565.8|4563|4565.2|4562.4|10
1607492010000|2020-12-09 05:33:30|4565.8|4563|4565.8|4563|4565.8|4563|4565.8|4563|4
1607492020000|2020-12-09 05:33:40|4565.7|4562.9|4565.3|4562.5|4565.8|4563|4565.3|4562.5|0
1607492030000|2020-12-09 05:33:50|4565.5|4562.7|4565.7|4562.9|4565.8|4563|4565.5|4562.7|2
1607492040000|2020-12-09 05:34:00|4565.8|4563|4563.8|4561|4565.8|4563|4563.8|4561|8
1607492050000|2020-12-09 05:34:10|4562.8|4560|4563.8|4561|4563.8|4561|4562.8|4560|4
1607492060000|2020-12-09 05:34:20|4564.2|4561.4|4563.8|4561|4564.8|4562|4563.8|4561|2
1607492070000|2020-12-09 05:34:30|4563.7|4560.9|4563.8|4561|4563.8|4561|4563.7|4560.9|208
1607492080000|2020-12-09 05:34:40|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|1
1607492090000|2020-12-09 05:34:50|4564.7|4561.9|4564.8|4562|4564.8|4562|4564.2|4561.4|207
1607492100000|2020-12-09 05:35:00|4564.3|4561.5|4564.2|4561.4|4564.3|4561.5|4564.2|4561.4|6
1607492110000|2020-12-09 05:35:10|4563.7|4560.9|4563.2|4560.4|4563.7|4560.9|4562.8|4560|7
1607492120000|2020-12-09 05:35:20|4562.7|4559.9|4563.2|4560.4|4563.2|4560.4|4562.2|4559.4|332
1607492130000|2020-12-09 05:35:30|||||||||1
1607492150000|2020-12-09 05:35:50|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|0
1607492160000|2020-12-09 05:36:00|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607492180000|2020-12-09 05:36:20|4562.5|4559.7|4563.2|4560.4|4563.2|4560.4|4562.5|4559.7|44
1607492190000|2020-12-09 05:36:30|||||||||1
1607492230000|2020-12-09 05:37:10|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|1
1607492250000|2020-12-09 05:37:30|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|0
1607492260000|2020-12-09 05:37:40|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|0
1607492270000|2020-12-09 05:37:50|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|4
1607492280000|2020-12-09 05:38:00|||||||||1
1607492300000|2020-12-09 05:38:20|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|8
1607492310000|2020-12-09 05:38:30|||||||||1
1607492320000|2020-12-09 05:38:40|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4
1607492330000|2020-12-09 05:38:50|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|2
1607492340000|2020-12-09 05:39:00|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607492350000|2020-12-09 05:39:10|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607492360000|2020-12-09 05:39:20|4563.2|4560.4|4563.8|4561|4563.8|4561|4563.2|4560.4|2
1607492370000|2020-12-09 05:39:30|4563.3|4560.5|4564.2|4561.4|4564.2|4561.4|4563.2|4560.4|3
1607492380000|2020-12-09 05:39:40|4564.3|4561.5|4564.8|4562|4564.8|4562|4564.3|4561.5|7
1607492390000|2020-12-09 05:39:50|4564.7|4561.9|4564.2|4561.4|4564.8|4562|4564.2|4561.4|6
1607492420000|2020-12-09 05:40:20|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|0
1607492430000|2020-12-09 05:40:30|4563.8|4561|4563.7|4560.9|4563.8|4561|4563.2|4560.4|12
1607492440000|2020-12-09 05:40:40|4563.5|4560.7|4564.2|4561.4|4564.2|4561.4|4563.5|4560.7|2
1607492460000|2020-12-09 05:41:00|4564.3|4561.5|4565.2|4562.4|4565.2|4562.4|4564.3|4561.5|7
1607492470000|2020-12-09 05:41:10|4564.8|4562|4563.8|4561|4565.2|4562.4|4563.8|4561|1
1607492480000|2020-12-09 05:41:20|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|1
1607492490000|2020-12-09 05:41:30|4563.5|4560.7|4562.8|4560|4563.5|4560.7|4562.8|4560|3
1607492500000|2020-12-09 05:41:40|||||||||2
1607492510000|2020-12-09 05:41:50|4563.2|4560.4|4562.8|4560|4563.2|4560.4|4562.8|4560|1
1607492520000|2020-12-09 05:42:00|4563.2|4560.4|4562.8|4560|4563.2|4560.4|4562.8|4560|0
1607492540000|2020-12-09 05:42:20|4563.2|4560.4|4562.8|4560|4563.2|4560.4|4562.8|4560|0
1607492550000|2020-12-09 05:42:30|||||||||2
1607492570000|2020-12-09 05:42:50|||||||||1
1607492580000|2020-12-09 05:43:00|4563.2|4560.4|4562.2|4559.4|4563.2|4560.4|4562.2|4559.4|9
1607492590000|2020-12-09 05:43:10|4561.8|4559|4561.2|4558.4|4561.8|4559|4561.2|4558.4|14
1607492630000|2020-12-09 05:43:50|4561.3|4558.5|4561.8|4559|4561.8|4559|4561.3|4558.5|9
1607492640000|2020-12-09 05:44:00|4562.2|4559.4|4561.8|4559|4562.2|4559.4|4561.8|4559|0
1607492660000|2020-12-09 05:44:20|4561.5|4558.7|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|1
1607492670000|2020-12-09 05:44:30|4561.5|4558.7|4562.2|4559.4|4562.8|4560|4561.5|4558.7|8
1607492690000|2020-12-09 05:44:50|4562.5|4559.7|4562.2|4559.4|4562.8|4560|4562.2|4559.4|3
1607492720000|2020-12-09 05:45:20|||||||||1
1607492750000|2020-12-09 05:45:50|4562.5|4559.7|4563.2|4560.4|4563.2|4560.4|4562.5|4559.7|1
1607492760000|2020-12-09 05:46:00|4562.8|4560|4562.8|4560|4563.2|4560.4|4562.8|4560|1
1607492780000|2020-12-09 05:46:20|4562.5|4559.7|4562.2|4559.4|4562.5|4559.7|4562.2|4559.4|4
1607492790000|2020-12-09 05:46:30|||||||||3
1607492800000|2020-12-09 05:46:40|4562.3|4559.5|4562.8|4560|4563.2|4560.4|4562.3|4559.5|2
1607492810000|2020-12-09 05:46:50|4563.2|4560.4|4563.8|4561|4563.8|4561|4563.2|4560.4|14
1607492830000|2020-12-09 05:47:10|||||||||1
1607492870000|2020-12-09 05:47:50|4563.2|4560.4|4563.7|4560.9|4563.7|4560.9|4563.2|4560.4|2
1607492880000|2020-12-09 05:48:00|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|0
1607492900000|2020-12-09 05:48:20|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|0
1607492910000|2020-12-09 05:48:30|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607492970000|2020-12-09 05:49:30|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|5
1607492980000|2020-12-09 05:49:40|4563.7|4560.9|4563.8|4561|4563.8|4561|4563.7|4560.9|0
1607492990000|2020-12-09 05:49:50|4563.7|4560.9|4563.8|4561|4563.8|4561|4563.7|4560.9|9
1607493000000|2020-12-09 05:50:00|4563.7|4560.9|4563.2|4560.4|4563.7|4560.9|4563.2|4560.4|1
1607493010000|2020-12-09 05:50:10|||||||||3
1607493030000|2020-12-09 05:50:30|4563.5|4560.7|4563.2|4560.4|4564.2|4561.4|4563.2|4560.4|10
1607493050000|2020-12-09 05:50:50|4563.5|4560.7|4563.2|4560.4|4563.9|4561.1|4563.2|4560.4|4
1607493110000|2020-12-09 05:51:50|||||||||1
1607493120000|2020-12-09 05:52:00|||||||||2
1607493130000|2020-12-09 05:52:10|4562.9|4560.1|4561.2|4558.4|4562.9|4560.1|4561.2|4558.4|23
1607493140000|2020-12-09 05:52:20|4561.3|4558.5|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|8
1607493180000|2020-12-09 05:53:00|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.8|4559|0
1607493200000|2020-12-09 05:53:20|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4562.7|4559.9|6
1607493210000|2020-12-09 05:53:30|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|4
1607493220000|2020-12-09 05:53:40|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|0
1607493240000|2020-12-09 05:54:00|||||||||1
1607493250000|2020-12-09 05:54:10|4563.8|4561|4563.8|4561|4563.9|4561.1|4563.2|4560.4|9
1607493260000|2020-12-09 05:54:20|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607493270000|2020-12-09 05:54:30|4563.5|4560.7|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|7
1607493280000|2020-12-09 05:54:40|4563.3|4560.5|4563.8|4561|4563.8|4561|4563.3|4560.5|0
1607493290000|2020-12-09 05:54:50|4563.7|4560.9|4563.2|4560.4|4563.7|4560.9|4563.2|4560.4|1
1607493300000|2020-12-09 05:55:00|4563.7|4560.9|4563.5|4560.7|4563.7|4560.9|4563.2|4560.4|1
1607493310000|2020-12-09 05:55:10|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|1
1607493320000|2020-12-09 05:55:20|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607493350000|2020-12-09 05:55:50|4564.8|4562|4564.8|4562|4565.2|4562.4|4564.8|4562|18
1607493360000|2020-12-09 05:56:00|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4564.8|4562|9
1607493370000|2020-12-09 05:56:10|4564.8|4562|4563.8|4561|4565.8|4563|4563.7|4560.9|22
1607493380000|2020-12-09 05:56:20|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4563.8|4561|0
1607493390000|2020-12-09 05:56:30|4563.8|4561|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607493410000|2020-12-09 05:56:50|4563.5|4560.7|4563.8|4561|4563.8|4561|4563.2|4560.4|5
1607493420000|2020-12-09 05:57:00|4563.2|4560.4|4563.7|4560.9|4563.8|4561|4563.2|4560.4|7
1607493430000|2020-12-09 05:57:10|4563.8|4561|4563.2|4560.4|4563.8|4561|4563.2|4560.4|1
1607493440000|2020-12-09 05:57:20|||||||||1
1607493450000|2020-12-09 05:57:30|4563.5|4560.7|4563.8|4561|4563.8|4561|4563.2|4560.4|6
1607493460000|2020-12-09 05:57:40|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|4563.7|4560.9|0
1607493470000|2020-12-09 05:57:50|4563.8|4561|4563.7|4560.9|4563.8|4561|4563.7|4560.9|1
1607493480000|2020-12-09 05:58:00|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|0
1607493520000|2020-12-09 05:58:40|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|0
1607493530000|2020-12-09 05:58:50|4564.5|4561.7|4564.8|4562|4564.8|4562|4564.5|4561.7|10
1607493540000|2020-12-09 05:59:00|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|0
1607493550000|2020-12-09 05:59:10|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|0
1607493560000|2020-12-09 05:59:20|||||||||1
1607493570000|2020-12-09 05:59:30|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|5
1607493580000|2020-12-09 05:59:40|4565.8|4563|4565.2|4562.4|4565.8|4563|4565.2|4562.4|4
1607493590000|2020-12-09 05:59:50|4564.5|4561.7|4565.5|4562.7|4565.5|4562.7|4564.5|4561.7|3
1607493600000|2020-12-09 06:00:00|4564.7|4561.9|4564.2|4561.4|4564.7|4561.9|4563.8|4561|25
1607493610000|2020-12-09 06:00:10|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|1
1607493620000|2020-12-09 06:00:20|4564.2|4561.4|4564.2|4561.4|4564.5|4561.7|4564.2|4561.4|0
1607493630000|2020-12-09 06:00:30|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|0
1607493640000|2020-12-09 06:00:40|4564.2|4561.4|4563.2|4560.4|4564.2|4561.4|4563.2|4560.4|5
1607493650000|2020-12-09 06:00:50|4562.8|4560|4562.2|4559.4|4562.8|4560|4562.2|4559.4|1
1607493660000|2020-12-09 06:01:00|4562.5|4559.7|4562.8|4560|4563.2|4560.4|4562.5|4559.7|5
1607493670000|2020-12-09 06:01:10|4562.5|4559.7|4562.5|4559.7|4562.7|4559.9|4562.2|4559.4|6
1607493680000|2020-12-09 06:01:20|4562.2|4559.4|4562.5|4559.7|4562.5|4559.7|4562.2|4559.4|0
1607493700000|2020-12-09 06:01:40|||||||||2
1607493710000|2020-12-09 06:01:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|0
1607493720000|2020-12-09 06:02:00|||||||||1
1607493730000|2020-12-09 06:02:10|||||||||2
1607493740000|2020-12-09 06:02:20|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4562.8|4560|22
1607493760000|2020-12-09 06:02:40|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|0
1607493770000|2020-12-09 06:02:50|4563.5|4560.7|4563.8|4561|4564.2|4561.4|4563.5|4560.7|11
1607493780000|2020-12-09 06:03:00|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607493800000|2020-12-09 06:03:20|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|1
1607493810000|2020-12-09 06:03:30|4563.8|4561|4563.8|4561|4563.8|4561|4563.8|4561|1
1607493820000|2020-12-09 06:03:40|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607493830000|2020-12-09 06:03:50|||||||||3
1607493840000|2020-12-09 06:04:00|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|0
1607493850000|2020-12-09 06:04:10|4564.2|4561.4|4564.2|4561.4|4564.2|4561.4|4563.8|4561|1
1607493860000|2020-12-09 06:04:20|4563.8|4561|4563.8|4561|4564.2|4561.4|4563.8|4561|1
1607493870000|2020-12-09 06:04:30|4563.7|4560.9|4563.2|4560.4|4563.7|4560.9|4563.2|4560.4|7
1607493880000|2020-12-09 06:04:40|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|0
1607493890000|2020-12-09 06:04:50|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|10
1607493900000|2020-12-09 06:05:00|4562.8|4560|4563.2|4560.4|4563.2|4560.4|4562.8|4560|0
1607493910000|2020-12-09 06:05:10|||||||||1
1607493920000|2020-12-09 06:05:20|||||||||1
1607493930000|2020-12-09 06:05:30|4563.5|4560.7|4563.5|4560.7|4563.8|4561|4563.2|4560.4|7
1607493940000|2020-12-09 06:05:40|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|4563.2|4560.4|7
1607493950000|2020-12-09 06:05:50|||||||||2
1607493960000|2020-12-09 06:06:00|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|0
1607493970000|2020-12-09 06:06:10|4562.5|4559.7|4562.2|4559.4|4562.8|4560|4562.2|4559.4|11
1607493980000|2020-12-09 06:06:20|4562.5|4559.7|4562.2|4559.4|4562.5|4559.7|4562.2|4559.4|0
1607494000000|2020-12-09 06:06:40|4561.2|4558.4|4561.2|4558.4|4561.8|4559|4561.2|4558.4|14
1607494010000|2020-12-09 06:06:50|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|2
1607494020000|2020-12-09 06:07:00|||||||||2
1607494030000|2020-12-09 06:07:10|4561.2|4558.4|4561.2|4558.4|4561.8|4559|4561.2|4558.4|10
1607494040000|2020-12-09 06:07:20|4561.5|4558.7|4561.8|4559|4562.2|4559.4|4561.5|4558.7|6
1607494050000|2020-12-09 06:07:30|4562.2|4559.4|4561.8|4559|4562.2|4559.4|4561.8|4559|2
1607494070000|2020-12-09 06:07:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|6
1607494080000|2020-12-09 06:08:00|4562.5|4559.7|4562.2|4559.4|4562.5|4559.7|4561.8|4559|6
1607494090000|2020-12-09 06:08:10|||||||||10
1607494100000|2020-12-09 06:08:20|4562.5|4559.7|4563.2|4560.4|4563.2|4560.4|4562.5|4559.7|3
1607494110000|2020-12-09 06:08:30|4562.8|4560|4563.8|4561|4564.2|4561.4|4562.8|4560|21
1607494120000|2020-12-09 06:08:40|4562.8|4560|4562.8|4560|4562.8|4560|4562.8|4560|12
1607494130000|2020-12-09 06:08:50|4563.2|4560.4|4562.8|4560|4563.2|4560.4|4562.8|4560|2
1607494140000|2020-12-09 06:09:00|4563.2|4560.4|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|14
1607494150000|2020-12-09 06:09:10|4563.3|4560.5|4563.3|4560.5|4563.3|4560.5|4563.3|4560.5|0
1607494170000|2020-12-09 06:09:30|4563.2|4560.4|4562.8|4560|4563.2|4560.4|4562.8|4560|3
1607494190000|2020-12-09 06:09:50|4562.5|4559.7|4562.5|4559.7|4562.5|4559.7|4562.5|4559.7|1
1607494200000|2020-12-09 06:10:00|4562.8|4560|4561.8|4559|4562.8|4560|4561.8|4559|5
1607494220000|2020-12-09 06:10:20|4562.2|4559.4|4563.3|4560.5|4563.3|4560.5|4562.2|4559.4|3
1607494230000|2020-12-09 06:10:30|4563.7|4560.9|4563.2|4560.4|4563.8|4561|4563.2|4560.4|3
1607494240000|2020-12-09 06:10:40|4563.5|4560.7|4563.8|4561|4563.8|4561|4563.2|4560.4|7
1607494250000|2020-12-09 06:10:50|4563.5|4560.7|4562.8|4560|4563.5|4560.7|4562.8|4560|6
1607494270000|2020-12-09 06:11:10|4562.3|4559.5|4562.2|4559.4|4562.3|4559.5|4561.8|4559|5
1607494280000|2020-12-09 06:11:20|4561.8|4559|4561.2|4558.4|4561.8|4559|4560.8|4558|9
1607494290000|2020-12-09 06:11:30|||||||||3
1607494300000|2020-12-09 06:11:40|4561.3|4558.5|4561.2|4558.4|4561.8|4559|4561.2|4558.4|9
1607494310000|2020-12-09 06:11:50|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|1
1607494320000|2020-12-09 06:12:00|4560.5|4557.7|4560.8|4558|4560.8|4558|4560.5|4557.7|6
1607494340000|2020-12-09 06:12:20|||||||||2
1607494370000|2020-12-09 06:12:50|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|2
1607494390000|2020-12-09 06:13:10|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|2
1607494400000|2020-12-09 06:13:20|||||||||1
1607494410000|2020-12-09 06:13:30|||||||||1
1607494420000|2020-12-09 06:13:40|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|4561.2|4558.4|0
1607494430000|2020-12-09 06:13:50|||||||||2
1607494440000|2020-12-09 06:14:00|4561.5|4558.7|4562.2|4559.4|4562.2|4559.4|4561.5|4558.7|2
1607494450000|2020-12-09 06:14:10|4562.5|4559.7|4561.8|4559|4562.8|4560|4561.8|4559|6
1607494460000|2020-12-09 06:14:20|||||||||1
1607494470000|2020-12-09 06:14:30|4561.5|4558.7|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|5
1607494490000|2020-12-09 06:14:50|4561.8|4559|4561.2|4558.4|4561.8|4559|4561.2|4558.4|11
1607494500000|2020-12-09 06:15:00|||||||||5
1607494510000|2020-12-09 06:15:10|||||||||2
1607494520000|2020-12-09 06:15:20|4560.8|4558|4560.8|4558|4560.8|4558|4560.8|4558|3
1607494530000|2020-12-09 06:15:30|4561.2|4558.4|4560.8|4558|4561.2|4558.4|4560.8|4558|6
1607494550000|2020-12-09 06:15:50|4560.2|4557.4|4559.8|4557|4560.2|4557.4|4559.8|4557|5
1607494580000|2020-12-09 06:16:20|4559.7|4556.9|4556.8|4554|4559.7|4556.9|4556.8|4554|136
1607494590000|2020-12-09 06:16:30|4557.2|4554.4|4556.8|4554|4557.2|4554.4|4556.8|4554|3
1607494600000|2020-12-09 06:16:40|4556.2|4553.4|4554.8|4552|4556.2|4553.4|4554.8|4552|53
1607494610000|2020-12-09 06:16:50|4555.2|4552.4|4555.5|4552.7|4555.8|4553|4554.8|4552|50
1607494620000|2020-12-09 06:17:00|4555.3|4552.5|4555.2|4552.4|4555.3|4552.5|4554.8|4552|5
1607494630000|2020-12-09 06:17:10|4554.8|4552|4554.2|4551.4|4555.2|4552.4|4553.8|4551|17
1607494640000|2020-12-09 06:17:20|4553.8|4551|4554.8|4552|4554.8|4552|4553.8|4551|14
1607494650000|2020-12-09 06:17:30|||||||||4
1607494660000|2020-12-09 06:17:40|4554.5|4551.7|4554.8|4552|4554.8|4552|4554.5|4551.7|5
1607494670000|2020-12-09 06:17:50|4555.2|4552.4|4554.8|4552|4555.3|4552.5|4554.8|4552|13
1607494680000|2020-12-09 06:18:00|4555.2|4552.4|4555.8|4553|4556.2|4553.4|4555.2|4552.4|36
1607494690000|2020-12-09 06:18:10|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|0
1607494700000|2020-12-09 06:18:20|||||||||3
1607494720000|2020-12-09 06:18:40|4556.8|4554|4556.2|4553.4|4556.8|4554|4556.2|4553.4|12
1607494730000|2020-12-09 06:18:50|||||||||1
1607494740000|2020-12-09 06:19:00|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|1
1607494750000|2020-12-09 06:19:10|4555.8|4553|4555.2|4552.4|4555.8|4553|4554.8|4552|17
1607494760000|2020-12-09 06:19:20|4555.5|4552.7|4555.2|4552.4|4555.8|4553|4555.2|4552.4|14
1607494770000|2020-12-09 06:19:30|||||||||4
1607494780000|2020-12-09 06:19:40|4555.5|4552.7|4555.2|4552.4|4555.8|4553|4555.2|4552.4|27
1607494790000|2020-12-09 06:19:50|4554.8|4552|4554.8|4552|4555.8|4553|4554.8|4552|18
1607494800000|2020-12-09 06:20:00|4555.2|4552.4|4554.8|4552|4555.2|4552.4|4554.8|4552|1
1607494810000|2020-12-09 06:20:10|4554.2|4551.4|4554.8|4552|4554.8|4552|4554.2|4551.4|10
1607494820000|2020-12-09 06:20:20|4554.2|4551.4|4554.8|4552|4554.8|4552|4554.2|4551.4|4
1607494830000|2020-12-09 06:20:30|4554.7|4551.9|4555.2|4552.4|4555.2|4552.4|4554.7|4551.9|4
1607494840000|2020-12-09 06:20:40|||||||||2
1607494850000|2020-12-09 06:20:50|4555.5|4552.7|4555.8|4553|4555.8|4553|4555.2|4552.4|7
1607494860000|2020-12-09 06:21:00|4556.2|4553.4|4555.7|4552.9|4556.2|4553.4|4555.2|4552.4|15
1607494870000|2020-12-09 06:21:10|4555.5|4552.7|4554.8|4552|4555.5|4552.7|4554.2|4551.4|16
1607494880000|2020-12-09 06:21:20|||||||||1
1607494890000|2020-12-09 06:21:30|4555.2|4552.4|4554.8|4552|4555.2|4552.4|4554.8|4552|0
1607494900000|2020-12-09 06:21:40|||||||||1
1607494910000|2020-12-09 06:21:50|4554.5|4551.7|4553.8|4551|4554.5|4551.7|4553.8|4551|7
1607494920000|2020-12-09 06:22:00|4553.7|4550.9|4553.8|4551|4554.2|4551.4|4553.7|4550.9|62
1607494930000|2020-12-09 06:22:10|4554.2|4551.4|4553.8|4551|4554.2|4551.4|4553.8|4551|6
1607494940000|2020-12-09 06:22:20|||||||||7
1607494950000|2020-12-09 06:22:30|||||||||1
1607494960000|2020-12-09 06:22:40|||||||||1
1607494970000|2020-12-09 06:22:50|4554.2|4551.4|4554.2|4551.4|4554.2|4551.4|4554.2|4551.4|2
1607494980000|2020-12-09 06:23:00|||||||||2
1607494990000|2020-12-09 06:23:10|4554.8|4552|4554.8|4552|4555.2|4552.4|4554.8|4552|13
1607495000000|2020-12-09 06:23:20|4554.5|4551.7|4554.8|4552|4554.8|4552|4554.2|4551.4|16
1607495020000|2020-12-09 06:23:40|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|1
1607495030000|2020-12-09 06:23:50|4554.8|4552|4554.2|4551.4|4554.8|4552|4554.2|4551.4|13
1607495040000|2020-12-09 06:24:00|4554.7|4551.9|4554.8|4552|4554.8|4552|4554.7|4551.9|11
1607495050000|2020-12-09 06:24:10|4554.5|4551.7|4554.7|4551.9|4554.8|4552|4554.2|4551.4|12
1607495060000|2020-12-09 06:24:20|4554.5|4551.7|4554.2|4551.4|4554.5|4551.7|4554.2|4551.4|0
1607495070000|2020-12-09 06:24:30|4554.7|4551.9|4555.2|4552.4|4555.2|4552.4|4554.7|4551.9|6
1607495080000|2020-12-09 06:24:40|4554.8|4552|4555.2|4552.4|4555.2|4552.4|4554.8|4552|0
1607495090000|2020-12-09 06:24:50|4556.2|4553.4|4556.2|4553.4|4557.2|4554.4|4556.2|4553.4|105
1607495100000|2020-12-09 06:25:00|4555.8|4553|4555.8|4553|4556.2|4553.4|4555.5|4552.7|7
1607495110000|2020-12-09 06:25:10|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|0
1607495120000|2020-12-09 06:25:20|4555.8|4553|4556.2|4553.4|4556.2|4553.4|4555.8|4553|2
1607495130000|2020-12-09 06:25:30|||||||||2
1607495140000|2020-12-09 06:25:40|||||||||1
1607495150000|2020-12-09 06:25:50|4556.7|4553.9|4555.8|4553|4556.7|4553.9|4555.8|4553|8
1607495160000|2020-12-09 06:26:00|4556.2|4553.4|4555.8|4553|4556.2|4553.4|4555.8|4553|0
1607495170000|2020-12-09 06:26:10|4555.7|4552.9|4555.2|4552.4|4555.8|4553|4555.2|4552.4|9
1607495180000|2020-12-09 06:26:20|4554.8|4552|4554.8|4552|4554.8|4552|4554.5|4551.7|20
1607495190000|2020-12-09 06:26:30|||||||||2
1607495200000|2020-12-09 06:26:40|||||||||1
1607495210000|2020-12-09 06:26:50|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|4555.2|4552.4|0
1607495220000|2020-12-09 06:27:00|4555.5|4552.7|4555.2|4552.4|4556.2|4553.4|4555.2|4552.4|8
1607495230000|2020-12-09 06:27:10|4554.8|4552|4555.2|4552.4|4555.2|4552.4|4554.2|4551.4|13
1607495240000|2020-12-09 06:27:20|4554.8|4552|4555.2|4552.4|4555.2|4552.4|4554.8|4552|1
1607495250000|2020-12-09 06:27:30|4554.8|4552|4555.8|4553|4555.8|4553|4554.8|4552|14
1607495260000|2020-12-09 06:27:40|||||||||1
1607495290000|2020-12-09 06:28:10|||||||||1
1607495300000|2020-12-09 06:28:20|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4555.8|4553|3
1607495310000|2020-12-09 06:28:30|4555.8|4553|4555.8|4553|4555.8|4553|4555.8|4553|1
1607495320000|2020-12-09 06:28:40|4555.7|4552.9|4555.2|4552.4|4555.7|4552.9|4555.2|4552.4|6
1607495330000|2020-12-09 06:28:50|4555.3|4552.5|4555.8|4553|4555.8|4553|4555.3|4552.5|6
1607495340000|2020-12-09 06:29:00|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|0
1607495350000|2020-12-09 06:29:10|4556.5|4553.7|4556.2|4553.4|4557.2|4554.4|4556.2|4553.4|11
1607495370000|2020-12-09 06:29:30|4555.8|4553|4555.8|4553|4556.2|4553.4|4555.8|4553|2
1607495380000|2020-12-09 06:29:40|4555.2|4552.4|4554.8|4552|4555.8|4553|4554.8|4552|12
1607495390000|2020-12-09 06:29:50|||||||||3
1607495400000|2020-12-09 06:30:00|4554.7|4551.9|4552.2|4549.4|4554.8|4552|4552.2|4549.4|113
1607495410000|2020-12-09 06:30:10|||||||||4
1607495420000|2020-12-09 06:30:20|4551.2|4548.4|4551.2|4548.4|4551.2|4548.4|4550.2|4547.4|43
1607495430000|2020-12-09 06:30:30|4550.8|4548|4550.2|4547.4|4550.8|4548|4549.8|4547|51
1607495440000|2020-12-09 06:30:40|4549.8|4547|4550.2|4547.4|4550.2|4547.4|4549.8|4547|7
1607495450000|2020-12-09 06:30:50|4549.8|4547|4550.8|4548|4550.8|4548|4549.8|4547|17
1607495460000|2020-12-09 06:31:00|4551.2|4548.4|4551.2|4548.4|4551.2|4548.4|4550.8|4548|1
1607495470000|2020-12-09 06:31:10|4550.8|4548|4550.2|4547.4|4550.8|4548|4549.8|4547|27
1607495480000|2020-12-09 06:31:20|4550.5|4547.7|4551.2|4548.4|4551.2|4548.4|4550.5|4547.7|14
1607495490000|2020-12-09 06:31:30|4551.5|4548.7|4551.2|4548.4|4551.8|4549|4551.2|4548.4|10
1607495500000|2020-12-09 06:31:40|||||||||2
1607495510000|2020-12-09 06:31:50|||||||||1
1607495520000|2020-12-09 06:32:00|4551.8|4549|4551.8|4549|4551.8|4549|4551.8|4549|13
1607495530000|2020-12-09 06:32:10|4551.2|4548.4|4551.8|4549|4551.8|4549|4551.2|4548.4|5
1607495540000|2020-12-09 06:32:20|4552.2|4549.4|4551.8|4549|4552.2|4549.4|4551.8|4549|4
1607495550000|2020-12-09 06:32:30|||||||||2
1607495560000|2020-12-09 06:32:40|||||||||6
1607495590000|2020-12-09 06:33:10|4552.2|4549.4|4552.8|4550|4553.2|4550.4|4552.2|4549.4|6
1607495600000|2020-12-09 06:33:20|4553.2|4550.4|4552.8|4550|4553.2|4550.4|4552.2|4549.4|11
1607495610000|2020-12-09 06:33:30|4553.2|4550.4|4553.2|4550.4|4553.2|4550.4|4553.2|4550.4|2
1607495620000|2020-12-09 06:33:40|4552.8|4550|4552.8|4550|4553.2|4550.4|4552.8|4550|1
1607495630000|2020-12-09 06:33:50|||||||||1
1607495640000|2020-12-09 06:34:00|4553.2|4550.4|4552.8|4550|4553.2|4550.4|4552.8|4550|2
1607495660000|2020-12-09 06:34:20|4553.2|4550.4|4552.8|4550|4553.2|4550.4|4552.8|4550|0
1607495670000|2020-12-09 06:34:30|4553.2|4550.4|4552.8|4550|4553.2|4550.4|4552.8|4550|3
1607495680000|2020-12-09 06:34:40|||||||||4
1607495690000|2020-12-09 06:34:50|4553.2|4550.4|4553.2|4550.4|4553.2|4550.4|4552.8|4550|1
1607495700000|2020-12-09 06:35:00|4552.8|4550|4552.2|4549.4|4552.8|4550|4552.2|4549.4|5
1607495720000|2020-12-09 06:35:20|4551.8|4549|4552.2|4549.4|4552.2|4549.4|4551.2|4548.4|14
1607495730000|2020-12-09 06:35:30|4552.5|4549.7|4553.2|4550.4|4553.2|4550.4|4552.5|4549.7|11
1607495760000|2020-12-09 06:36:00|4552.8|4550|4552.8|4550|4552.8|4550|4552.8|4550|0
1607495780000|2020-12-09 06:36:20|4552.2|4549.4|4554.2|4551.4|4554.8|4552|4552.2|4549.4|31
1607495790000|2020-12-09 06:36:30|4553.8|4551|4554.2|4551.4|4554.2|4551.4|4553.8|4551|0
1607495810000|2020-12-09 06:36:50|4553.8|4551|4554.2|4551.4|4554.2|4551.4|4553.8|4551|0
1607495820000|2020-12-09 06:37:00|4553.8|4551|4554.2|4551.4|4554.2|4551.4|4553.8|4551|0
1607495840000|2020-12-09 06:37:20|4553.8|4551|4554.2|4551.4|4554.2|4551.4|4553.8|4551|1
1607495870000|2020-12-09 06:37:50|4554.8|4552|4555.2|4552.4|4555.2|4552.4|4554.8|4552|7
1607495880000|2020-12-09 06:38:00|4554.8|4552|4554.2|4551.4|4554.8|4552|4554.2|4551.4|3
1607495890000|2020-12-09 06:38:10|4553.8|4551|4553.8|4551|4553.8|4551|4553.8|4551|13
1607495920000|2020-12-09 06:38:40|4553.2|4550.4|4552.8|4550|4553.2|4550.4|4552.8|4550|4
1607495940000|2020-12-09 06:39:00|4553.2|4550.4|4552.8|4550|4553.2|4550.4|4552.8|4550|4
1607495950000|2020-12-09 06:39:10|4552.7|4549.9|4552.2|4549.4|4552.8|4550|4552.2|4549.4|9
1607495960000|2020-12-09 06:39:20|4551.8|4549|4551.2|4548.4|4551.8|4549|4551.2|4548.4|12
1607495970000|2020-12-09 06:39:30|4550.8|4548|4550.8|4548|4551.2|4548.4|4550.8|4548|5
1607495980000|2020-12-09 06:39:40|4550.7|4547.9|4550.2|4547.4|4550.7|4547.9|4550.2|4547.4|5
1607495990000|2020-12-09 06:39:50|4549.8|4547|4549.8|4547|4550.2|4547.4|4549.8|4547|4
1607496000000|2020-12-09 06:40:00|4549.5|4546.7|4549.2|4546.4|4549.8|4547|4548.8|4546|88
1607496010000|2020-12-09 06:40:10|||||||||3
1607496020000|2020-12-09 06:40:20|4548.5|4545.7|4549.2|4546.4|4549.2|4546.4|4548.5|4545.7|6
1607496030000|2020-12-09 06:40:30|4548.8|4546|4549.8|4547|4550.2|4547.4|4548.2|4545.4|89
1607496040000|2020-12-09 06:40:40|4550.2|4547.4|4551.2|4548.4|4551.2|4548.4|4549.5|4546.7|25
1607496050000|2020-12-09 06:40:50|4550.8|4548|4550.5|4547.7|4551.2|4548.4|4550.2|4547.4|4
1607496060000|2020-12-09 06:41:00|4551.2|4548.4|4551.5|4548.7|4552.2|4549.4|4551.2|4548.4|30
1607496070000|2020-12-09 06:41:10|4551.2|4548.4|4550.8|4548|4552.2|4549.4|4550.8|4548|17
1607496080000|2020-12-09 06:41:20|4552.2|4549.4|4553.8|4551|4555.2|4552.4|4552.2|4549.4|45
1607496090000|2020-12-09 06:41:30|4553.2|4550.4|4554.8|4552|4555.2|4552.4|4552.2|4549.4|59
1607496100000|2020-12-09 06:41:40|4554.7|4551.9|4554.8|4552|4555.2|4552.4|4554.2|4551.4|12
1607496110000|2020-12-09 06:41:50|4554.5|4551.7|4554.8|4552|4555.2|4552.4|4554.2|4551.4|18
1607496120000|2020-12-09 06:42:00|4554.2|4551.4|4552.2|4549.4|4554.2|4551.4|4552.2|4549.4|44
1607496130000|2020-12-09 06:42:10|4552.7|4549.9|4554.2|4551.4|4554.2|4551.4|4552.2|4549.4|40
1607496140000|2020-12-09 06:42:20|4554.5|4551.7|4554.8|4552|4555.2|4552.4|4554.2|4551.4|33
1607496150000|2020-12-09 06:42:30|4554.2|4551.4|4554.2|4551.4|4554.2|4551.4|4554.2|4551.4|5
1607496160000|2020-12-09 06:42:40|4554.8|4552|4555.8|4553|4555.8|4553|4554.8|4552|10
1607496170000|2020-12-09 06:42:50|4556.2|4553.4|4556.2|4553.4|4556.2|4553.4|4555.2|4552.4|23
1607496180000|2020-12-09 06:43:00|4556.5|4553.7|4555.8|4553|4556.8|4554|4555.2|4552.4|41
1607496190000|2020-12-09 06:43:10|4555.5|4552.7|4555.8|4553|4555.8|4553|4555.2|4552.4|23
1607496200000|2020-12-09 06:43:20|4555.2|4552.4|4553.8|4551|4555.2|4552.4|4552.2|4549.4|80
1607496210000|2020-12-09 06:43:30|4553.2|4550.4|4554.2|4551.4|4554.2|4551.4|4552.2|4549.4|17
1607496220000|2020-12-09 06:43:40|4554.5|4551.7|4555.2|4552.4|4555.8|4553|4554.3|4551.5|16
1607496230000|2020-12-09 06:43:50|4555.8|4553|4556.8|4554|4557.2|4554.4|4555.8|4553|16
1607496240000|2020-12-09 06:44:00|4557.2|4554.4|4558.2|4555.4|4558.7|4555.9|4557.2|4554.4|37
1607496250000|2020-12-09 06:44:10|4557.8|4555|4558.2|4555.4|4558.5|4555.7|4557.7|4554.9|35
1607496260000|2020-12-09 06:44:20|4557.8|4555|4557.8|4555|4558.2|4555.4|4557.2|4554.4|17
1607496270000|2020-12-09 06:44:30|4557.5|4554.7|4555.8|4553|4557.5|4554.7|4555.2|4552.4|31
1607496280000|2020-12-09 06:44:40|4555.5|4552.7|4554.2|4551.4|4555.8|4553|4554.2|4551.4|16
1607496290000|2020-12-09 06:44:50|4553.8|4551|4557.8|4555|4558.2|4555.4|4552.8|4550|67
1607496300000|2020-12-09 06:45:00|4557.3|4554.5|4557.8|4555|4558.2|4555.4|4557.3|4554.5|16
1607496310000|2020-12-09 06:45:10|||||||||3
1607496320000|2020-12-09 06:45:20|4558.8|4556|4558.2|4555.4|4558.8|4556|4558.2|4555.4|20
1607496330000|2020-12-09 06:45:30|4558.3|4555.5|4558.2|4555.4|4558.8|4556|4558.2|4555.4|2
1607496340000|2020-12-09 06:45:40|4557.5|4554.7|4556.8|4554|4557.5|4554.7|4556.5|4553.7|10
1607496350000|2020-12-09 06:45:50|4557.2|4554.4|4557.8|4555|4558.2|4555.4|4557.2|4554.4|6
1607496360000|2020-12-09 06:46:00|4558.3|4555.5|4559.2|4556.4|4559.3|4556.5|4558.3|4555.5|36
1607496370000|2020-12-09 06:46:10|4558.8|4556|4558.8|4556|4559.2|4556.4|4558.8|4556|3
1607496380000|2020-12-09 06:46:20|4558.7|4555.9|4558.2|4555.4|4558.8|4556|4557.8|4555|13
1607496390000|2020-12-09 06:46:30|4557.8|4555|4559.2|4556.4|4559.7|4556.9|4557.8|4555|15
1607496400000|2020-12-09 06:46:40|4559.3|4556.5|4558.8|4556|4559.7|4556.9|4558.8|4556|4
1607496410000|2020-12-09 06:46:50|||||||||11
1607496420000|2020-12-09 06:47:00|4559.2|4556.4|4560.8|4558|4560.8|4558|4559.2|4556.4|32
1607496430000|2020-12-09 06:47:10|4561.2|4558.4|4560.7|4557.9|4561.2|4558.4|4560.2|4557.4|19
1607496440000|2020-12-09 06:47:20|4560.8|4558|4559.8|4557|4560.8|4558|4559.3|4556.5|27
1607496450000|2020-12-09 06:47:30|4559.5|4556.7|4558.8|4556|4559.8|4557|4558.5|4555.7|36
1607496460000|2020-12-09 06:47:40|4559.2|4556.4|4559.8|4557|4559.8|4557|4559.2|4556.4|6
1607496470000|2020-12-09 06:47:50|4559.5|4556.7|4559.2|4556.4|4559.5|4556.7|4558.8|4556|22
1607496480000|2020-12-09 06:48:00|4559.5|4556.7|4560.3|4557.5|4560.3|4557.5|4558.8|4556|38
1607496490000|2020-12-09 06:48:10|4560.5|4557.7|4559.2|4556.4|4560.5|4557.7|4559.2|4556.4|52
1607496500000|2020-12-09 06:48:20|4559.3|4556.5|4559.8|4557|4560.2|4557.4|4559.3|4556.5|8
1607496510000|2020-12-09 06:48:30|4559.7|4556.9|4559.3|4556.5|4559.7|4556.9|4559.3|4556.5|4
1607496520000|2020-12-09 06:48:40|4559.2|4556.4|4557.8|4555|4559.2|4556.4|4557.8|4555|20
1607496530000|2020-12-09 06:48:50|4558.2|4555.4|4558.8|4556|4559.3|4556.5|4557.8|4555|2
1607496540000|2020-12-09 06:49:00|4559.2|4556.4|4559.8|4557|4560.2|4557.4|4559.2|4556.4|15
1607496550000|2020-12-09 06:49:10|4559.2|4556.4|4560.2|4557.4|4560.2|4557.4|4559.2|4556.4|5
1607496560000|2020-12-09 06:49:20|4559.8|4557|4560.8|4558|4560.8|4558|4559.8|4557|6
1607496570000|2020-12-09 06:49:30|4560.7|4557.9|4560.2|4557.4|4560.7|4557.9|4560.2|4557.4|0
1607496580000|2020-12-09 06:49:40|4559.8|4557|4559.8|4557|4559.8|4557|4559.8|4557|2
1607496590000|2020-12-09 06:49:50|||||||||2
1607496600000|2020-12-09 06:50:00|4559.7|4556.9|4560.7|4557.9|4560.8|4558|4559.7|4556.9|26
1607496610000|2020-12-09 06:50:10|4560.3|4557.5|4561.2|4558.4|4561.2|4558.4|4560.2|4557.4|0
1607496620000|2020-12-09 06:50:20|4561.8|4559|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|28
1607496630000|2020-12-09 06:50:30|4561.8|4559|4560.8|4558|4561.8|4559|4560.8|4558|10
1607496640000|2020-12-09 06:50:40|4561|4558.2|4561.3|4558.5|4561.3|4558.5|4561|4558.2|1
1607496650000|2020-12-09 06:50:50|4561|4558.2|4560.8|4558|4561|4558.2|4560.8|4558|3
1607496670000|2020-12-09 06:51:10|||||||||1
1607496680000|2020-12-09 06:51:20|4561.2|4558.4|4561.8|4559|4562.2|4559.4|4561.2|4558.4|4
1607496690000|2020-12-09 06:51:30|4562.2|4559.4|4564.2|4561.4|4564.2|4561.4|4561.8|4559|53
1607496700000|2020-12-09 06:51:40|4563.8|4561|4563.2|4560.4|4564.2|4561.4|4562.8|4560|26
1607496710000|2020-12-09 06:51:50|4563.3|4560.5|4564.3|4561.5|4565.3|4562.5|4563.3|4560.5|65
1607496720000|2020-12-09 06:52:00|4564.7|4561.9|4564.8|4562|4565.8|4563|4564.7|4561.9|27
1607496730000|2020-12-09 06:52:10|4564.2|4561.4|4563.2|4560.4|4564.2|4561.4|4563.2|4560.4|7
1607496740000|2020-12-09 06:52:20|4563.5|4560.7|4565.3|4562.5|4565.8|4563|4563.5|4560.7|26
1607496750000|2020-12-09 06:52:30|4565.7|4562.9|4565.2|4562.4|4566.2|4563.4|4565.2|4562.4|6
1607496760000|2020-12-09 06:52:40|4565.3|4562.5|4566.2|4563.4|4566.3|4563.5|4565.3|4562.5|59
1607496770000|2020-12-09 06:52:50|4565.8|4563|4566.5|4563.7|4566.5|4563.7|4565.8|4563|47
1607496780000|2020-12-09 06:53:00|4566.8|4564|4568.8|4566|4568.8|4566|4566.8|4564|59
1607496790000|2020-12-09 06:53:10|4568.5|4565.7|4567.8|4565|4568.5|4565.7|4567.8|4565|35
1607496800000|2020-12-09 06:53:20|4568.1|4565.3|4568.8|4566|4568.8|4566|4566.5|4563.7|59
1607496810000|2020-12-09 06:53:30|4568.3|4565.5|4567.5|4564.7|4568.3|4565.5|4567.2|4564.4|22
1607496820000|2020-12-09 06:53:40|4567.3|4564.5|4567.2|4564.4|4567.5|4564.7|4567.2|4564.4|7
1607496830000|2020-12-09 06:53:50|4567.5|4564.7|4567.3|4564.5|4567.5|4564.7|4567.2|4564.4|9
1607496840000|2020-12-09 06:54:00|4567.2|4564.4|4570.9|4568.1|4570.9|4568.1|4567.2|4564.4|115
1607496850000|2020-12-09 06:54:10|4571.2|4568.4|4570.8|4568|4571.2|4568.4|4570.2|4567.4|27
1607496860000|2020-12-09 06:54:20|4570.5|4567.7|4570.2|4567.4|4570.8|4568|4570.2|4567.4|37
1607496870000|2020-12-09 06:54:30|4569.2|4566.4|4569.8|4567|4569.8|4567|4569.2|4566.4|29
1607496880000|2020-12-09 06:54:40|4570.2|4567.4|4571.3|4568.5|4571.5|4568.7|4570.2|4567.4|20
1607496890000|2020-12-09 06:54:50|4573.2|4570.4|4574.3|4571.5|4574.5|4571.7|4573.2|4570.4|59
1607496900000|2020-12-09 06:55:00|4574.5|4571.7|4573.3|4570.5|4574.5|4571.7|4573.2|4570.4|37
1607496910000|2020-12-09 06:55:10|4573.2|4570.4|4572.8|4570|4573.8|4571|4571.8|4569|33
1607496920000|2020-12-09 06:55:20|4572.5|4569.7|4570.8|4568|4572.8|4570|4569.8|4567|103
1607496930000|2020-12-09 06:55:30|4570.5|4567.7|4570.8|4568|4571.8|4569|4570.2|4567.4|33
1607496940000|2020-12-09 06:55:40|4571.5|4568.7|4572.3|4569.5|4572.8|4570|4570.8|4568|26
1607496950000|2020-12-09 06:55:50|4572.2|4569.4|4572.8|4570|4572.8|4570|4571.8|4569|38
1607496960000|2020-12-09 06:56:00|4572.7|4569.9|4572.2|4569.4|4572.8|4570|4571.8|4569|13
1607496970000|2020-12-09 06:56:10|4571.8|4569|4571.8|4569|4571.8|4569|4571.8|4569|9
1607496980000|2020-12-09 06:56:20|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|4
1607496990000|2020-12-09 06:56:30|4572.5|4569.7|4570.8|4568|4572.5|4569.7|4570.8|4568|16
1607497000000|2020-12-09 06:56:40|4570.5|4567.7|4570.8|4568|4570.8|4568|4569.8|4567|11
1607497010000|2020-12-09 06:56:50|4570.5|4567.7|4570.8|4568|4570.8|4568|4569.8|4567|13
1607497020000|2020-12-09 06:57:00|4571.2|4568.4|4571.8|4569|4571.8|4569|4570.8|4568|9
1607497030000|2020-12-09 06:57:10|4571.7|4568.9|4571.7|4568.9|4571.8|4569|4571.3|4568.5|7
1607497040000|2020-12-09 06:57:20|4570.8|4568|4571.2|4568.4|4571.8|4569|4570.8|4568|8
1607497050000|2020-12-09 06:57:30|4570.8|4568|4571.8|4569|4572.5|4569.7|4570.8|4568|27
1607497060000|2020-12-09 06:57:40|4572.2|4569.4|4571.8|4569|4572.2|4569.4|4571.8|4569|2
1607497070000|2020-12-09 06:57:50|4572.2|4569.4|4572.3|4569.5|4572.5|4569.7|4572.2|4569.4|6
1607497080000|2020-12-09 06:58:00|4572.2|4569.4|4572.5|4569.7|4572.5|4569.7|4571.8|4569|3
1607497090000|2020-12-09 06:58:10|4572.8|4570|4572.8|4570|4573.5|4570.7|4572.5|4569.7|28
1607497100000|2020-12-09 06:58:20|4572.5|4569.7|4572.8|4570|4573.2|4570.4|4572.5|4569.7|13
1607497110000|2020-12-09 06:58:30|4573.3|4570.5|4572.8|4570|4573.3|4570.5|4572.8|4570|6
1607497120000|2020-12-09 06:58:40|4573.5|4570.7|4573.3|4570.5|4573.5|4570.7|4573.2|4570.4|19
1607497130000|2020-12-09 06:58:50|4573.2|4570.4|4572.8|4570|4573.2|4570.4|4572.8|4570|7
1607497140000|2020-12-09 06:59:00|||||||||4
1607497150000|2020-12-09 06:59:10|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|7
1607497160000|2020-12-09 06:59:20|||||||||3
1607497170000|2020-12-09 06:59:30|4572.5|4569.7|4573.2|4570.4|4573.2|4570.4|4572.5|4569.7|10
1607497180000|2020-12-09 06:59:40|4572.8|4570|4572.2|4569.4|4572.8|4570|4572.2|4569.4|4
1607497190000|2020-12-09 06:59:50|4571.5|4568.7|4572.8|4570|4573.2|4570.4|4571.5|4568.7|24
1607497200000|2020-12-09 07:00:00|4573.2|4570.4|4574.8|4572|4577.2|4574.4|4572.8|4570|88
1607497210000|2020-12-09 07:00:10|4575.2|4572.4|4574.8|4572|4575.2|4572.4|4574.8|4572|5
1607497220000|2020-12-09 07:00:20|4575.2|4572.4|4576.2|4573.4|4576.2|4573.4|4575.2|4572.4|26
1607497230000|2020-12-09 07:00:30|4576.8|4574|4576.8|4574|4576.8|4574|4576.8|4574|12
1607497240000|2020-12-09 07:00:40|4577.2|4574.4|4577.9|4575.1|4579.7|4576.9|4577.2|4574.4|183
1607497250000|2020-12-09 07:00:50|4578.2|4575.4|4579.9|4577.1|4579.9|4577.1|4577.9|4575.1|18
1607497260000|2020-12-09 07:01:00|4580|4577.2|4581.9|4579.1|4582.2|4579.4|4580|4577.1|195
1607497270000|2020-12-09 07:01:10|4581.5|4578.7|4580.9|4578.1|4582.2|4579.4|4580.9|4578.1|31
1607497280000|2020-12-09 07:01:20|4580.5|4577.7|4580.7|4577.9|4580.9|4578.1|4580.4|4577.6|14
1607497290000|2020-12-09 07:01:30|4580.9|4578.1|4582.2|4579.4|4582.2|4579.4|4580.9|4578.1|33
1607497300000|2020-12-09 07:01:40|4582.5|4579.7|4584.7|4581.9|4584.9|4582.1|4582.2|4579.4|92
1607497310000|2020-12-09 07:01:50|4584.9|4582.1|4585.9|4583.1|4586.5|4583.7|4584.9|4582.1|129
1607497320000|2020-12-09 07:02:00|4585.5|4582.7|4585.9|4583.1|4586.2|4583.4|4585.5|4582.7|61
1607497330000|2020-12-09 07:02:10|4585.5|4582.7|4583.5|4580.7|4585.9|4583.1|4583.2|4580.4|70
1607497340000|2020-12-09 07:02:20|4583.4|4580.6|4583.9|4581.1|4584.4|4581.6|4582.9|4580.1|19
1607497350000|2020-12-09 07:02:30|4584.2|4581.4|4585|4582.2|4585.5|4582.7|4583.9|4581.1|57
1607497360000|2020-12-09 07:02:40|4584.5|4581.7|4584.5|4581.7|4585.5|4582.7|4584.5|4581.7|87
1607497370000|2020-12-09 07:02:50|4584.9|4582.1|4582.5|4579.7|4584.9|4582.1|4582.5|4579.7|38
1607497380000|2020-12-09 07:03:00|4582.9|4580.1|4583.5|4580.7|4583.9|4581.1|4582.5|4579.7|16
1607497390000|2020-12-09 07:03:10|4583.4|4580.6|4581.9|4579.1|4583.9|4581.1|4581.9|4579.1|44
1607497400000|2020-12-09 07:03:20|4581.5|4578.7|4581.4|4578.6|4582.5|4579.7|4581.2|4578.4|625
1607497410000|2020-12-09 07:03:30|4581.2|4578.4|4581.4|4578.6|4581.9|4579.1|4580.9|4578.1|16
1607497420000|2020-12-09 07:03:40|4581.5|4578.7|4580.9|4578.1|4582.2|4579.4|4580.9|4578.1|46
1607497430000|2020-12-09 07:03:50|4580.5|4577.7|4581|4578.2|4581.5|4578.7|4580.5|4577.7|29
1607497440000|2020-12-09 07:04:00|4580.9|4578.1|4583.9|4581.1|4583.9|4581.1|4580.9|4578.1|127
1607497450000|2020-12-09 07:04:10|4583.5|4580.7|4583.4|4580.6|4583.9|4581.1|4582.9|4580.1|17
1607497460000|2020-12-09 07:04:20|4583.2|4580.4|4582.9|4580.1|4583.2|4580.4|4582.2|4579.4|399
1607497470000|2020-12-09 07:04:30|||||||||18
1607497480000|2020-12-09 07:04:40|4583.5|4580.7|4583.9|4581.1|4583.9|4581.1|4583.5|4580.7|11
1607497490000|2020-12-09 07:04:50|4584|4581.2|4583.9|4581.1|4584.5|4581.7|4583.9|4581.1|64
1607497500000|2020-12-09 07:05:00|4583.7|4580.9|4582.9|4580.1|4583.9|4581.1|4582.9|4580.1|37
1607497510000|2020-12-09 07:05:10|4583.2|4580.4|4582.9|4580.1|4583.4|4580.6|4582.9|4580.1|6
1607497520000|2020-12-09 07:05:20|4582.5|4579.7|4582.5|4579.7|4583.4|4580.6|4582.5|4579.7|17
1607497530000|2020-12-09 07:05:30|4580.9|4578.1|4580.9|4578.1|4581.5|4578.7|4579.9|4577.1|75
1607497540000|2020-12-09 07:05:40|4580.2|4577.4|4579.9|4577.1|4580.9|4578.1|4579.9|4577.1|18
1607497550000|2020-12-09 07:05:50|4579.7|4576.9|4579.2|4576.4|4579.7|4576.9|4579.2|4576.4|12
1607497560000|2020-12-09 07:06:00|4579.4|4576.6|4580.2|4577.4|4580.4|4577.6|4578.9|4576.1|108
1607497570000|2020-12-09 07:06:10|4580.9|4578.1|4580.7|4577.9|4580.9|4578.1|4580.7|4577.9|17
1607497580000|2020-12-09 07:06:20|4580.9|4578.1|4581.2|4578.4|4581.2|4578.4|4580.7|4577.9|7
1607497590000|2020-12-09 07:06:30|4581.6|4578.8|4579.9|4577.1|4582.2|4579.4|4579.9|4577.1|40
1607497600000|2020-12-09 07:06:40|4580.2|4577.4|4579.9|4577.1|4580.2|4577.4|4579.9|4577.1|11
1607497610000|2020-12-09 07:06:50|4579.2|4576.4|4579.9|4577.1|4579.9|4577.1|4579.2|4576.4|8
1607497620000|2020-12-09 07:07:00|4579.2|4576.4|4579.9|4577.1|4579.9|4577.1|4578.9|4576.1|25
1607497630000|2020-12-09 07:07:10|||||||||2
1607497640000|2020-12-09 07:07:20|||||||||1
1607497650000|2020-12-09 07:07:30|4579.6|4576.8|4578.9|4576.1|4579.6|4576.8|4578.9|4576.1|8
1607497660000|2020-12-09 07:07:40|4578.4|4575.6|4578.2|4575.4|4578.9|4576.1|4577.9|4575.1|22
1607497670000|2020-12-09 07:07:50|4577.9|4575.1|4578.6|4575.8|4578.9|4576.1|4577.9|4575.1|25
1607497680000|2020-12-09 07:08:00|4578.2|4575.4|4578.2|4575.4|4578.9|4576.1|4577.9|4575.1|17
1607497690000|2020-12-09 07:08:10|4577.9|4575.1|4578.2|4575.4|4578.9|4576.1|4577.9|4575.1|7
1607497700000|2020-12-09 07:08:20|4578.5|4575.7|4578.5|4575.7|4578.9|4576.1|4578.5|4575.7|4
1607497710000|2020-12-09 07:08:30|4578.4|4575.6|4577.9|4575.1|4578.5|4575.7|4577.9|4575.1|15
1607497720000|2020-12-09 07:08:40|4578.2|4575.4|4578.5|4575.7|4579.2|4576.4|4577.9|4575.1|14
1607497730000|2020-12-09 07:08:50|4578.2|4575.4|4578.9|4576.1|4579.2|4576.4|4577.9|4575.1|10
1607497740000|2020-12-09 07:09:00|4578.5|4575.7|4578.9|4576.1|4578.9|4576.1|4578.5|4575.7|9
1607497750000|2020-12-09 07:09:10|||||||||2
1607497760000|2020-12-09 07:09:20|4578.5|4575.7|4578.9|4576.1|4578.9|4576.1|4578.5|4575.7|9
1607497770000|2020-12-09 07:09:30|4578.5|4575.7|4578.9|4576.1|4578.9|4576.1|4578.4|4575.6|4
1607497780000|2020-12-09 07:09:40|4578.5|4575.7|4578.9|4576.1|4578.9|4576.1|4578.5|4575.7|5
1607497790000|2020-12-09 07:09:50|4578.5|4575.7|4578.9|4576.1|4579.2|4576.4|4578.5|4575.7|2
1607497800000|2020-12-09 07:10:00|||||||||4
1607497810000|2020-12-09 07:10:10|||||||||10
1607497820000|2020-12-09 07:10:20|||||||||1
1607497840000|2020-12-09 07:10:40|4579.5|4576.7|4580.9|4578.1|4580.9|4578.1|4579.5|4576.7|24
1607497850000|2020-12-09 07:10:50|4580.5|4577.7|4580.9|4578.1|4580.9|4578.1|4580.5|4577.7|11
1607497860000|2020-12-09 07:11:00|4581.2|4578.4|4580.9|4578.1|4581.5|4578.7|4580.9|4578.1|14
1607497870000|2020-12-09 07:11:10|||||||||6
1607497880000|2020-12-09 07:11:20|4581.2|4578.4|4580.9|4578.1|4581.4|4578.6|4580.9|4578.1|17
1607497890000|2020-12-09 07:11:30|4581.5|4578.7|4581.9|4579.1|4582.5|4579.7|4581.5|4578.7|14
1607497900000|2020-12-09 07:11:40|||||||||2
1607497910000|2020-12-09 07:11:50|4581.7|4578.9|4581.9|4579.1|4581.9|4579.1|4580.9|4578.1|21
1607497920000|2020-12-09 07:12:00|4582.5|4579.7|4581.9|4579.1|4582.5|4579.7|4581.5|4578.7|28
1607497930000|2020-12-09 07:12:10|4581.5|4578.7|4581.9|4579.1|4581.9|4579.1|4580.9|4578.1|10
1607497940000|2020-12-09 07:12:20|4581.5|4578.7|4581.9|4579.1|4581.9|4579.1|4580.9|4578.1|4
1607497960000|2020-12-09 07:12:40|4581.5|4578.7|4581.9|4579.1|4581.9|4579.1|4580.9|4578.1|0
1607497970000|2020-12-09 07:12:50|4581.5|4578.7|4580.2|4577.4|4581.7|4578.9|4580.2|4577.4|32
1607497980000|2020-12-09 07:13:00|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.2|4576.4|14
1607497990000|2020-12-09 07:13:10|4579.5|4576.7|4580.9|4578.1|4580.9|4578.1|4579.2|4576.4|38
1607498000000|2020-12-09 07:13:20|4580.4|4577.6|4580.9|4578.1|4580.9|4578.1|4580.4|4577.6|13
1607498010000|2020-12-09 07:13:30|4581.5|4578.7|4581.5|4578.7|4581.9|4579.1|4581.5|4578.7|21
1607498020000|2020-12-09 07:13:40|4581.9|4579.1|4582.5|4579.7|4582.5|4579.7|4581.9|4579.1|1
1607498030000|2020-12-09 07:13:50|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|4583.5|4580.7|22
1607498040000|2020-12-09 07:14:00|4583.2|4580.4|4582.9|4580.1|4583.5|4580.7|4582.9|4580.1|29
1607498050000|2020-12-09 07:14:10|4583.2|4580.4|4582.9|4580.1|4583.5|4580.7|4582.9|4580.1|18
1607498060000|2020-12-09 07:14:20|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4
1607498070000|2020-12-09 07:14:30|4582.4|4579.6|4582.9|4580.1|4582.9|4580.1|4581.9|4579.1|37
1607498080000|2020-12-09 07:14:40|||||||||29
1607498090000|2020-12-09 07:14:50|4583.2|4580.4|4585.9|4583.1|4585.9|4583.1|4583.2|4580.4|154
1607498100000|2020-12-09 07:15:00|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|19
1607498110000|2020-12-09 07:15:10|4584.5|4581.7|4583.9|4581.1|4584.5|4581.7|4583.9|4581.1|23
1607498120000|2020-12-09 07:15:20|4582.9|4580.1|4583.9|4581.1|4583.9|4581.1|4582.9|4580.1|13
1607498130000|2020-12-09 07:15:30|4583.5|4580.7|4583.9|4581.1|4583.9|4581.1|4583.5|4580.7|8
1607498140000|2020-12-09 07:15:40|4583.5|4580.7|4583.5|4580.7|4583.9|4581.1|4583|4580.2|4
1607498150000|2020-12-09 07:15:50|4583.2|4580.4|4582.4|4579.6|4583.2|4580.4|4582.4|4579.6|21
1607498160000|2020-12-09 07:16:00|4582.9|4580.1|4582.5|4579.7|4582.9|4580.1|4582.4|4579.6|8
1607498170000|2020-12-09 07:16:10|4582.9|4580.1|4582.5|4579.7|4582.9|4580.1|4582.5|4579.7|3
1607498180000|2020-12-09 07:16:20|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|10
1607498190000|2020-12-09 07:16:30|4583.2|4580.4|4582.9|4580.1|4583.2|4580.4|4582.4|4579.6|11
1607498200000|2020-12-09 07:16:40|4582.5|4579.7|4582.5|4579.7|4582.5|4579.7|4581.9|4579.1|10
1607498210000|2020-12-09 07:16:50|4582.4|4579.6|4581.9|4579.1|4582.5|4579.7|4581.9|4579.1|0
1607498220000|2020-12-09 07:17:00|4581.5|4578.7|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|18
1607498230000|2020-12-09 07:17:10|4582.9|4580.1|4583.2|4580.4|4583.2|4580.4|4582.5|4579.7|3
1607498240000|2020-12-09 07:17:20|4582.9|4580.1|4583.9|4581.1|4583.9|4581.1|4582.9|4580.1|8
1607498250000|2020-12-09 07:17:30|4583.4|4580.6|4581.9|4579.1|4583.4|4580.6|4581.9|4579.1|11
1607498260000|2020-12-09 07:17:40|4581.2|4578.4|4580.9|4578.1|4581.2|4578.4|4580.9|4578.1|13
1607498270000|2020-12-09 07:17:50|4581.2|4578.4|4581.5|4578.7|4581.5|4578.7|4580.9|4578.1|10
1607498280000|2020-12-09 07:18:00|4580.9|4578.1|4582.2|4579.4|4582.4|4579.6|4580.9|4578.1|25
1607498290000|2020-12-09 07:18:10|4581.9|4579.1|4581.9|4579.1|4582.2|4579.4|4581.9|4579.1|1
1607498300000|2020-12-09 07:18:20|4582.2|4579.4|4581.9|4579.1|4582.2|4579.4|4580.9|4578.1|8
1607498310000|2020-12-09 07:18:30|4581.2|4578.4|4581.5|4578.7|4581.5|4578.7|4581.2|4578.4|17
1607498320000|2020-12-09 07:18:40|4581.9|4579.1|4580.2|4577.4|4581.9|4579.1|4580.2|4577.4|12
1607498330000|2020-12-09 07:18:50|4579.9|4577.1|4580.2|4577.4|4580.7|4577.9|4579.6|4576.8|32
1607498340000|2020-12-09 07:19:00|4579.5|4576.7|4578.9|4576.1|4580.2|4577.4|4578.9|4576.1|25
1607498350000|2020-12-09 07:19:10|4578.7|4575.9|4578.2|4575.4|4578.7|4575.9|4578.2|4575.4|24
1607498360000|2020-12-09 07:19:20|4578.9|4576.1|4577.2|4574.4|4578.9|4576.1|4576.4|4573.6|140
1607498370000|2020-12-09 07:19:30|4577.4|4574.6|4576.9|4574.1|4577.9|4575.1|4575.9|4573.1|30
1607498380000|2020-12-09 07:19:40|4577.2|4574.4|4576.9|4574.1|4577.4|4574.6|4576.9|4574.1|22
1607498390000|2020-12-09 07:19:50|4577|4574.2|4577.5|4574.7|4577.9|4575.1|4577|4574.2|19
1607498400000|2020-12-09 07:20:00|4577.4|4574.6|4576.9|4574.1|4577.9|4575.1|4576.9|4574.1|3
1607498410000|2020-12-09 07:20:10|||||||||1
1607498420000|2020-12-09 07:20:20|4577.5|4574.7|4577.9|4575.1|4577.9|4575.1|4577.5|4574.7|7
1607498430000|2020-12-09 07:20:30|||||||||3
1607498440000|2020-12-09 07:20:40|4578.2|4575.4|4577.9|4575.1|4578.5|4575.7|4577.9|4575.1|15
1607498450000|2020-12-09 07:20:50|4578.2|4575.4|4578.9|4576.1|4578.9|4576.1|4578.2|4575.4|2
1607498460000|2020-12-09 07:21:00|4579.2|4576.4|4579.9|4577.1|4579.9|4577.1|4578.9|4576.1|8
1607498470000|2020-12-09 07:21:10|||||||||3
1607498480000|2020-12-09 07:21:20|4579.5|4576.7|4579.9|4577.1|4579.9|4577.1|4579.5|4576.7|11
1607498490000|2020-12-09 07:21:30|||||||||3
1607498500000|2020-12-09 07:21:40|4580.2|4577.4|4580.9|4578.1|4581.2|4578.4|4580.2|4577.4|39
1607498510000|2020-12-09 07:21:50|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|31
1607498520000|2020-12-09 07:22:00|4579.5|4576.7|4579.9|4577.1|4579.9|4577.1|4579.5|4576.7|16
1607498530000|2020-12-09 07:22:10|4579.6|4576.8|4577.9|4575.1|4579.6|4576.8|4577.5|4574.7|9
1607498540000|2020-12-09 07:22:20|||||||||8
1607498550000|2020-12-09 07:22:30|||||||||1
1607498560000|2020-12-09 07:22:40|4577.2|4574.4|4577.9|4575.1|4577.9|4575.1|4577.2|4574.4|15
1607498570000|2020-12-09 07:22:50|||||||||1
1607498580000|2020-12-09 07:23:00|||||||||3
1607498590000|2020-12-09 07:23:10|||||||||2
1607498600000|2020-12-09 07:23:20|4578.7|4575.9|4577.9|4575.1|4578.9|4576.1|4577.9|4575.1|12
1607498610000|2020-12-09 07:23:30|||||||||1
1607498620000|2020-12-09 07:23:40|||||||||11
1607498630000|2020-12-09 07:23:50|4578.2|4575.4|4577.9|4575.1|4578.9|4576.1|4577.2|4574.4|12
1607498640000|2020-12-09 07:24:00|4577.6|4574.8|4576.9|4574.1|4577.6|4574.8|4576.4|4573.6|20
1607498650000|2020-12-09 07:24:10|4577.2|4574.4|4576.9|4574.1|4577.2|4574.4|4576.9|4574.1|4
1607498660000|2020-12-09 07:24:20|4577.2|4574.4|4577.2|4574.4|4577.9|4575.1|4577.2|4574.4|89
1607498670000|2020-12-09 07:24:30|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|2
1607498680000|2020-12-09 07:24:40|||||||||5
1607498690000|2020-12-09 07:24:50|||||||||1
1607498700000|2020-12-09 07:25:00|4577.2|4574.4|4577.7|4574.9|4577.7|4574.9|4576.9|4574.1|7
1607498710000|2020-12-09 07:25:10|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|14
1607498720000|2020-12-09 07:25:20|||||||||8
1607498740000|2020-12-09 07:25:40|4578.2|4575.4|4578.9|4576.1|4578.9|4576.1|4578.2|4575.4|13
1607498750000|2020-12-09 07:25:50|4579.2|4576.4|4579.9|4577.1|4580.2|4577.4|4579.2|4576.4|7
1607498760000|2020-12-09 07:26:00|4580.2|4577.4|4580.9|4578.1|4581.2|4578.4|4579.9|4577.1|37
1607498770000|2020-12-09 07:26:10|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|4581.2|4578.4|1
1607498780000|2020-12-09 07:26:20|4581.6|4578.8|4580.9|4578.1|4581.6|4578.8|4580.9|4578.1|11
1607498790000|2020-12-09 07:26:30|4580.6|4577.8|4580.2|4577.4|4580.6|4577.8|4579.7|4576.9|106
1607498800000|2020-12-09 07:26:40|4579.9|4577.1|4580.2|4577.4|4580.2|4577.4|4579.9|4577.1|2
1607498810000|2020-12-09 07:26:50|4579.9|4577.1|4580.6|4577.8|4580.6|4577.8|4579.6|4576.8|14
1607498820000|2020-12-09 07:27:00|4580.2|4577.4|4580.6|4577.8|4581.2|4578.4|4580.2|4577.4|10
1607498830000|2020-12-09 07:27:10|4580.9|4578.1|4581.2|4578.4|4581.6|4578.8|4580.9|4578.1|2
1607498840000|2020-12-09 07:27:20|||||||||1
1607498850000|2020-12-09 07:27:30|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|8
1607498860000|2020-12-09 07:27:40|4580.6|4577.8|4581.2|4578.4|4581.2|4578.4|4580.2|4577.4|29
1607498870000|2020-12-09 07:27:50|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|2
1607498880000|2020-12-09 07:28:00|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.2|4577.4|11
1607498890000|2020-12-09 07:28:10|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|3
1607498900000|2020-12-09 07:28:20|4581.2|4578.4|4582.9|4580.1|4582.9|4580.1|4580.9|4578.1|13
1607498910000|2020-12-09 07:28:30|4583.2|4580.4|4580.9|4578.1|4583.2|4580.4|4580.9|4578.1|33
1607498920000|2020-12-09 07:28:40|4581.2|4578.4|4581.2|4578.4|4581.9|4579.1|4581.2|4578.4|6
1607498930000|2020-12-09 07:28:50|4581.6|4578.8|4583.2|4580.4|4583.2|4580.4|4580.9|4578.1|16
1607498940000|2020-12-09 07:29:00|4582.9|4580.1|4582.7|4579.9|4582.9|4580.1|4582.6|4579.8|8
1607498950000|2020-12-09 07:29:10|4582.9|4580.1|4582.2|4579.4|4582.9|4580.1|4582.2|4579.4|2
1607498960000|2020-12-09 07:29:20|4581.9|4579.1|4581.6|4578.8|4582.2|4579.4|4580.9|4578.1|18
1607498970000|2020-12-09 07:29:30|4581.2|4578.4|4581.2|4578.4|4581.6|4578.8|4581.2|4578.4|2
1607498980000|2020-12-09 07:29:40|4581.6|4578.8|4581.6|4578.8|4581.7|4578.9|4581.6|4578.8|3
1607498990000|2020-12-09 07:29:50|||||||||1
1607499000000|2020-12-09 07:30:00|4581.9|4579.1|4582.6|4579.8|4582.6|4579.8|4581.6|4578.8|8
1607499030000|2020-12-09 07:30:30|4582.2|4579.4|4583.2|4580.4|4583.6|4580.8|4582.2|4579.4|9
1607499040000|2020-12-09 07:30:40|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|30
1607499050000|2020-12-09 07:30:50|||||||||2
1607499060000|2020-12-09 07:31:00|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|2
1607499070000|2020-12-09 07:31:10|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|1
1607499080000|2020-12-09 07:31:20|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|10
1607499090000|2020-12-09 07:31:30|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|3
1607499100000|2020-12-09 07:31:40|||||||||1
1607499110000|2020-12-09 07:31:50|4583.6|4580.8|4583.6|4580.8|4583.9|4581.1|4583.6|4580.8|8
1607499120000|2020-12-09 07:32:00|4583.2|4580.4|4583.9|4581.1|4584.2|4581.4|4583.2|4580.4|16
1607499130000|2020-12-09 07:32:10|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|2
1607499140000|2020-12-09 07:32:20|4584.9|4582.1|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|73
1607499150000|2020-12-09 07:32:30|4585.2|4582.4|4585.6|4582.8|4585.6|4582.8|4585.2|4582.4|14
1607499160000|2020-12-09 07:32:40|4585.2|4582.4|4585.9|4583.1|4586.2|4583.4|4585.2|4582.4|20
1607499170000|2020-12-09 07:32:50|4586.2|4583.4|4586.2|4583.4|4586.5|4583.7|4586.2|4583.4|19
1607499180000|2020-12-09 07:33:00|4586.5|4583.7|4585.2|4582.4|4586.9|4584.1|4585.2|4582.4|20
1607499190000|2020-12-09 07:33:10|4585.5|4582.7|4584.2|4581.4|4585.5|4582.7|4584.2|4581.4|28
1607499200000|2020-12-09 07:33:20|4584.4|4581.6|4584.9|4582.1|4584.9|4582.1|4584.4|4581.6|10
1607499210000|2020-12-09 07:33:30|4584.2|4581.4|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|3
1607499220000|2020-12-09 07:33:40|4584.2|4581.4|4583.9|4581.1|4584.2|4581.4|4583.9|4581.1|5
1607499230000|2020-12-09 07:33:50|4584.2|4581.4|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|3
1607499240000|2020-12-09 07:34:00|4583.5|4580.7|4584.9|4582.1|4584.9|4582.1|4583.4|4580.6|10
1607499250000|2020-12-09 07:34:10|4585.2|4582.4|4585.7|4582.9|4585.9|4583.1|4585.2|4582.4|18
1607499260000|2020-12-09 07:34:20|4585.9|4583.1|4584.9|4582.1|4585.9|4583.1|4584.7|4581.9|6
1607499270000|2020-12-09 07:34:30|4584.7|4581.9|4585.2|4582.4|4585.2|4582.4|4584.7|4581.9|1
1607499280000|2020-12-09 07:34:40|4584.9|4582.1|4586.9|4584.1|4586.9|4584.1|4584.9|4582.1|34
1607499290000|2020-12-09 07:34:50|4586.4|4583.6|4585.2|4582.4|4586.9|4584.1|4584.9|4582.1|35
1607499300000|2020-12-09 07:35:00|4584.9|4582.1|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|10
1607499310000|2020-12-09 07:35:10|4585.2|4582.4|4585.9|4583.1|4586.2|4583.4|4585.2|4582.4|136
1607499320000|2020-12-09 07:35:20|4586.2|4583.4|4586.2|4583.4|4586.5|4583.7|4585.9|4583.1|44
1607499330000|2020-12-09 07:35:30|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|1
1607499340000|2020-12-09 07:35:40|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|16
1607499350000|2020-12-09 07:35:50|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|16
1607499360000|2020-12-09 07:36:00|4584.7|4581.9|4585.5|4582.7|4585.5|4582.7|4584.7|4581.9|20
1607499370000|2020-12-09 07:36:10|4585.4|4582.6|4584.9|4582.1|4585.5|4582.7|4584.9|4582.1|6
1607499380000|2020-12-09 07:36:20|4585.2|4582.4|4584.9|4582.1|4585.5|4582.7|4584.9|4582.1|5
1607499390000|2020-12-09 07:36:30|4585.2|4582.4|4585.4|4582.6|4585.4|4582.6|4584.9|4582.1|2
1607499400000|2020-12-09 07:36:40|4585.5|4582.7|4587.4|4584.6|4587.4|4584.6|4585.5|4582.7|29
1607499410000|2020-12-09 07:36:50|4586.9|4584.1|4587.9|4585.1|4587.9|4585.1|4586.9|4584.1|33
1607499420000|2020-12-09 07:37:00|4588.2|4585.4|4587.9|4585.1|4588.5|4585.7|4587.9|4585.1|11
1607499430000|2020-12-09 07:37:10|4588.2|4585.4|4588.9|4586.1|4590.2|4587.4|4588.2|4585.4|120
1607499440000|2020-12-09 07:37:20|4587.9|4585.1|4587.9|4585.1|4587.9|4585.1|4587.2|4584.4|19
1607499450000|2020-12-09 07:37:30|4587.7|4584.9|4586.9|4584.1|4587.7|4584.9|4586.9|4584.1|4
1607499460000|2020-12-09 07:37:40|4586.5|4583.7|4586.9|4584.1|4587.9|4585.1|4586.5|4583.7|18
1607499470000|2020-12-09 07:37:50|4587.2|4584.4|4587.9|4585.1|4587.9|4585.1|4587.2|4584.4|3
1607499480000|2020-12-09 07:38:00|4587.7|4584.9|4586.9|4584.1|4587.7|4584.9|4586.2|4583.4|25
1607499490000|2020-12-09 07:38:10|4587.2|4584.4|4586.9|4584.1|4587.9|4585.1|4586.9|4584.1|12
1607499500000|2020-12-09 07:38:20|4587.2|4584.4|4586.9|4584.1|4587.2|4584.4|4586.9|4584.1|16
1607499510000|2020-12-09 07:38:30|4587.2|4584.4|4586.9|4584.1|4587.2|4584.4|4586.9|4584.1|2
1607499520000|2020-12-09 07:38:40|||||||||1
1607499530000|2020-12-09 07:38:50|4587.2|4584.4|4586.9|4584.1|4587.9|4585.1|4586.9|4584.1|34
1607499540000|2020-12-09 07:39:00|||||||||5
1607499550000|2020-12-09 07:39:10|4587.2|4584.4|4586.9|4584.1|4587.2|4584.4|4585.9|4583.1|14
1607499560000|2020-12-09 07:39:20|||||||||2
1607499570000|2020-12-09 07:39:30|4586.5|4583.7|4586.9|4584.1|4586.9|4584.1|4586.5|4583.7|16
1607499580000|2020-12-09 07:39:40|4586.4|4583.6|4586.9|4584.1|4586.9|4584.1|4586.2|4583.4|11
1607499590000|2020-12-09 07:39:50|||||||||2
1607499600000|2020-12-09 07:40:00|||||||||3
1607499610000|2020-12-09 07:40:10|4586.5|4583.7|4586.9|4584.1|4586.9|4584.1|4586.5|4583.7|7
1607499620000|2020-12-09 07:40:20|4586.5|4583.7|4586.5|4583.7|4586.9|4584.1|4586.2|4583.4|14
1607499630000|2020-12-09 07:40:30|4585.9|4583.1|4585.5|4582.7|4586.2|4583.4|4585.5|4582.7|7
1607499640000|2020-12-09 07:40:40|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|1
1607499650000|2020-12-09 07:40:50|||||||||2
1607499660000|2020-12-09 07:41:00|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4585.5|4582.7|16
1607499670000|2020-12-09 07:41:10|4585.5|4582.7|4585.2|4582.4|4585.9|4583.1|4585.2|4582.4|10
1607499680000|2020-12-09 07:41:20|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4585.5|4582.7|2
1607499690000|2020-12-09 07:41:30|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4585.5|4582.7|2
1607499700000|2020-12-09 07:41:40|4585.5|4582.7|4587.9|4585.1|4587.9|4585.1|4585.5|4582.7|42
1607499710000|2020-12-09 07:41:50|4588.2|4585.4|4588.9|4586.1|4588.9|4586.1|4587.9|4585.1|20
1607499720000|2020-12-09 07:42:00|4587.9|4585.1|4588|4585.2|4588.5|4585.7|4587.9|4585.1|14
1607499730000|2020-12-09 07:42:10|4588.5|4585.7|4587.9|4585.1|4588.9|4586.1|4586.9|4584.1|21
1607499740000|2020-12-09 07:42:20|4587.5|4584.7|4587.9|4585.1|4587.9|4585.1|4587|4584.2|2
1607499750000|2020-12-09 07:42:30|4587.5|4584.7|4587.9|4585.1|4587.9|4585.1|4587.5|4584.7|1
1607499760000|2020-12-09 07:42:40|4587.5|4584.7|4586.9|4584.1|4587.9|4585.1|4586.5|4583.7|13
1607499770000|2020-12-09 07:42:50|||||||||3
1607499780000|2020-12-09 07:43:00|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.2|4583.4|23
1607499790000|2020-12-09 07:43:10|4586.9|4584.1|4585.9|4583.1|4586.9|4584.1|4585.9|4583.1|4
1607499800000|2020-12-09 07:43:20|4585.5|4582.7|4585|4582.2|4585.9|4583.1|4584.9|4582.1|21
1607499810000|2020-12-09 07:43:30|4585.2|4582.4|4585.5|4582.7|4585.9|4583.1|4585|4582.2|9
1607499820000|2020-12-09 07:43:40|4585.2|4582.4|4585.9|4583.1|4585.9|4583.1|4584.5|4581.7|35
1607499830000|2020-12-09 07:43:50|4586|4583.2|4586.9|4584.1|4586.9|4584.1|4585.9|4583.1|11
1607499840000|2020-12-09 07:44:00|4586.5|4583.7|4586.9|4584.1|4586.9|4584.1|4585.9|4583.1|9
1607499850000|2020-12-09 07:44:10|4586.5|4583.7|4585.9|4583.1|4586.9|4584.1|4585.9|4583.1|20
1607499870000|2020-12-09 07:44:30|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|11
1607499880000|2020-12-09 07:44:40|||||||||7
1607499890000|2020-12-09 07:44:50|4585.2|4582.4|4585.4|4582.6|4585.5|4582.7|4584.9|4582.1|12
1607499900000|2020-12-09 07:45:00|4584.9|4582.1|4585.5|4582.7|4585.5|4582.7|4584.5|4581.7|13
1607499910000|2020-12-09 07:45:10|4585.9|4583.1|4584.9|4582.1|4585.9|4583.1|4584.9|4582.1|16
1607499920000|2020-12-09 07:45:20|4584.5|4581.7|4584.9|4582.1|4584.9|4582.1|4584.5|4581.7|4
1607499930000|2020-12-09 07:45:30|4584.5|4581.7|4584.5|4581.7|4585.2|4582.4|4584.2|4581.4|11
1607499940000|2020-12-09 07:45:40|4584.4|4581.6|4584.2|4581.4|4584.9|4582.1|4584.2|4581.4|3
1607499950000|2020-12-09 07:45:50|||||||||1
1607499960000|2020-12-09 07:46:00|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|2
1607499970000|2020-12-09 07:46:10|||||||||1
1607499980000|2020-12-09 07:46:20|4583.5|4580.7|4583.9|4581.1|4583.9|4581.1|4583.2|4580.4|21
1607499990000|2020-12-09 07:46:30|4583.5|4580.7|4583.9|4581.1|4584.9|4582.1|4583.5|4580.7|50
1607500000000|2020-12-09 07:46:40|4584.2|4581.4|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|10
1607500010000|2020-12-09 07:46:50|4584.2|4581.4|4584.5|4581.7|4584.5|4581.7|4584.2|4581.4|11
1607500020000|2020-12-09 07:47:00|4584.4|4581.6|4584.9|4582.1|4584.9|4582.1|4583.9|4581.1|15
1607500030000|2020-12-09 07:47:10|4585.2|4582.4|4586.9|4584.1|4586.9|4584.1|4585.2|4582.4|31
1607500040000|2020-12-09 07:47:20|4586.5|4583.7|4587.9|4585.1|4587.9|4585.1|4586.5|4583.7|34
1607500050000|2020-12-09 07:47:30|4588.2|4585.4|4588.5|4585.7|4588.5|4585.7|4587.9|4585.1|12
1607500060000|2020-12-09 07:47:40|4588.9|4586.1|4588.9|4586.1|4588.9|4586.1|4588.5|4585.7|0
1607500070000|2020-12-09 07:47:50|4589.2|4586.4|4588.9|4586.1|4589.5|4586.7|4588.9|4586.1|18
1607500080000|2020-12-09 07:48:00|4589.5|4586.7|4587.9|4585.1|4589.5|4586.7|4587.9|4585.1|26
1607500090000|2020-12-09 07:48:10|4587.5|4584.7|4587.9|4585.1|4587.9|4585.1|4587.5|4584.7|9
1607500100000|2020-12-09 07:48:20|4587.5|4584.7|4586.9|4584.1|4587.9|4585.1|4586.9|4584.1|4
1607500110000|2020-12-09 07:48:30|4586.6|4583.8|4586.2|4583.4|4586.6|4583.8|4585.9|4583.1|14
1607500120000|2020-12-09 07:48:40|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|0
1607500130000|2020-12-09 07:48:50|4585.5|4582.7|4585.5|4582.7|4585.9|4583.1|4585.5|4582.7|13
1607500140000|2020-12-09 07:49:00|4585.2|4582.4|4586.9|4584.1|4587.5|4584.7|4585.2|4582.4|23
1607500150000|2020-12-09 07:49:10|4586.5|4583.7|4586.9|4584.1|4586.9|4584.1|4586.5|4583.7|3
1607500160000|2020-12-09 07:49:20|||||||||1
1607500170000|2020-12-09 07:49:30|4586.7|4583.9|4586.5|4583.7|4586.9|4584.1|4585.9|4583.1|14
1607500180000|2020-12-09 07:49:40|4586.4|4583.6|4586.5|4583.7|4586.9|4584.1|4585.5|4582.7|6
1607500190000|2020-12-09 07:49:50|4586.4|4583.6|4586.9|4584.1|4586.9|4584.1|4586|4583.2|2
1607500200000|2020-12-09 07:50:00|4586.5|4583.7|4585.9|4583.1|4586.5|4583.7|4585.9|4583.1|8
1607500210000|2020-12-09 07:50:10|4586.4|4583.6|4586.5|4583.7|4587.5|4584.7|4586.4|4583.6|24
1607500220000|2020-12-09 07:50:20|4586.9|4584.1|4585.9|4583.1|4586.9|4584.1|4585.9|4583.1|3
1607500230000|2020-12-09 07:50:30|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.2|4581.4|69
1607500240000|2020-12-09 07:50:40|4584.5|4581.7|4584.9|4582.1|4584.9|4582.1|4584.5|4581.7|8
1607500250000|2020-12-09 07:50:50|4585.2|4582.4|4585.9|4583.1|4585.9|4583.1|4585.2|4582.4|4
1607500260000|2020-12-09 07:51:00|4585.5|4582.7|4584.9|4582.1|4585.5|4582.7|4584.9|4582.1|3
1607500270000|2020-12-09 07:51:10|4585.2|4582.4|4585.5|4582.7|4585.5|4582.7|4585.2|4582.4|1
1607500280000|2020-12-09 07:51:20|4585.4|4582.6|4585.2|4582.4|4585.5|4582.7|4584.9|4582.1|2
1607500290000|2020-12-09 07:51:30|4584.9|4582.1|4585.9|4583.1|4585.9|4583.1|4584.9|4582.1|11
1607500300000|2020-12-09 07:51:40|4585.5|4582.7|4585.9|4583.1|4586.2|4583.4|4585.5|4582.7|2
1607500310000|2020-12-09 07:51:50|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4585.2|4582.4|5
1607500320000|2020-12-09 07:52:00|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4585.2|4582.4|17
1607500330000|2020-12-09 07:52:10|||||||||1
1607500340000|2020-12-09 07:52:20|4585.5|4582.7|4585.5|4582.7|4585.9|4583.1|4585.2|4582.4|4
1607500350000|2020-12-09 07:52:30|4585.2|4582.4|4585.9|4583.1|4585.9|4583.1|4585.2|4582.4|20
1607500360000|2020-12-09 07:52:40|4585.5|4582.7|4585.4|4582.6|4585.9|4583.1|4585.4|4582.6|1
1607500370000|2020-12-09 07:52:50|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4585.5|4582.7|1
1607500380000|2020-12-09 07:53:00|4586.2|4583.4|4586.2|4583.4|4586.5|4583.7|4586.2|4583.4|10
1607500390000|2020-12-09 07:53:10|4585.5|4582.7|4584.5|4581.7|4585.5|4582.7|4583.9|4581.1|40
1607500400000|2020-12-09 07:53:20|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.5|4581.7|11
1607500410000|2020-12-09 07:53:30|4585.2|4582.4|4584.9|4582.1|4585.5|4582.7|4584.9|4582.1|12
1607500420000|2020-12-09 07:53:40|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|18
1607500430000|2020-12-09 07:53:50|4584.5|4581.7|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|4
1607500440000|2020-12-09 07:54:00|4583.5|4580.7|4582.9|4580.1|4583.9|4581.1|4582.9|4580.1|3
1607500450000|2020-12-09 07:54:10|4583.2|4580.4|4581.9|4579.1|4583.2|4580.4|4581.9|4579.1|13
1607500460000|2020-12-09 07:54:20|4582|4579.2|4582.4|4579.6|4582.9|4580.1|4581.9|4579.1|31
1607500470000|2020-12-09 07:54:30|4582.9|4580.1|4583.9|4581.1|4583.9|4581.1|4582.9|4580.1|4
1607500480000|2020-12-09 07:54:40|4583.5|4580.7|4581.9|4579.1|4583.5|4580.7|4581.9|4579.1|10
1607500490000|2020-12-09 07:54:50|4582.2|4579.4|4582.9|4580.1|4582.9|4580.1|4582.2|4579.4|23
1607500500000|2020-12-09 07:55:00|4582.5|4579.7|4583.9|4581.1|4583.9|4581.1|4582.2|4579.4|46
1607500510000|2020-12-09 07:55:10|||||||||1
1607500530000|2020-12-09 07:55:30|4584.4|4581.6|4585.9|4583.1|4585.9|4583.1|4584.2|4581.4|48
1607500540000|2020-12-09 07:55:40|4585.5|4582.7|4584.5|4581.7|4585.5|4582.7|4584.5|4581.7|5
1607500550000|2020-12-09 07:55:50|4584.9|4582.1|4584.5|4581.7|4584.9|4582.1|4584.2|4581.4|15
1607500560000|2020-12-09 07:56:00|4584.2|4581.4|4585.9|4583.1|4585.9|4583.1|4584.2|4581.4|25
1607500570000|2020-12-09 07:56:10|4585.7|4582.9|4585.5|4582.7|4586.4|4583.6|4585.5|4582.7|23
1607500580000|2020-12-09 07:56:20|4585.4|4582.6|4585.9|4583.1|4586.5|4583.7|4585.2|4582.4|30
1607500590000|2020-12-09 07:56:30|4585.5|4582.7|4585.9|4583.1|4585.9|4583.1|4585.5|4582.7|9
1607500600000|2020-12-09 07:56:40|||||||||1
1607500610000|2020-12-09 07:56:50|4586.2|4583.4|4586.9|4584.1|4586.9|4584.1|4586.2|4583.4|18
1607500620000|2020-12-09 07:57:00|4586.7|4583.9|4585.9|4583.1|4586.9|4584.1|4585.9|4583.1|7
1607500640000|2020-12-09 07:57:20|4584.9|4582.1|4585.2|4582.4|4585.2|4582.4|4584.9|4582.1|11
1607500650000|2020-12-09 07:57:30|4584.9|4582.1|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|1
1607500660000|2020-12-09 07:57:40|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|4584.9|4582.1|3
1607500670000|2020-12-09 07:57:50|4584.9|4582.1|4585.7|4582.9|4585.7|4582.9|4584.9|4582.1|16
1607500680000|2020-12-09 07:58:00|4585.9|4583.1|4585.2|4582.4|4585.9|4583.1|4585.2|4582.4|19
1607500690000|2020-12-09 07:58:10|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|5
1607500700000|2020-12-09 07:58:20|4584.5|4581.7|4584.5|4581.7|4584.9|4582.1|4583.9|4581.1|8
1607500710000|2020-12-09 07:58:30|4584.2|4581.4|4584.2|4581.4|4584.9|4582.1|4583.9|4581.1|12
1607500720000|2020-12-09 07:58:40|4584.4|4581.6|4583.9|4581.1|4584.9|4582.1|4583.9|4581.1|12
1607500730000|2020-12-09 07:58:50|4584.2|4581.4|4584.2|4581.4|4584.9|4582.1|4583.9|4581.1|8
1607500740000|2020-12-09 07:59:00|4583.9|4581.1|4581.9|4579.1|4583.9|4581.1|4581.9|4579.1|21
1607500750000|2020-12-09 07:59:10|4582.2|4579.4|4583.9|4581.1|4583.9|4581.1|4582.2|4579.4|7
1607500760000|2020-12-09 07:59:20|4583.5|4580.7|4582.9|4580.1|4583.5|4580.7|4582.9|4580.1|6
1607500770000|2020-12-09 07:59:30|||||||||2
1607500780000|2020-12-09 07:59:40|4582.5|4579.7|4582.9|4580.1|4582.9|4580.1|4581.9|4579.1|27
1607500790000|2020-12-09 07:59:50|4583.5|4580.7|4584.9|4582.1|4584.9|4582.1|4582.9|4580.1|15
1607500800000|2020-12-09 08:00:00|4585.2|4582.4|4583.5|4580.7|4585.9|4583.1|4583.4|4580.6|38
1607500810000|2020-12-09 08:00:10|4583.4|4580.6|4582.9|4580.1|4583.5|4580.7|4581.9|4579.1|21
1607500820000|2020-12-09 08:00:20|4582.5|4579.7|4585.2|4582.4|4585.2|4582.4|4582.5|4579.7|26
1607500830000|2020-12-09 08:00:30|4584.9|4582.1|4584.9|4582.1|4585.9|4583.1|4584.9|4582.1|18
1607500840000|2020-12-09 08:00:40|4585.2|4582.4|4585.5|4582.7|4585.9|4583.1|4584.5|4581.7|19
1607500850000|2020-12-09 08:00:50|4585.9|4583.1|4584.9|4582.1|4585.9|4583.1|4584.5|4581.7|4
1607500860000|2020-12-09 08:01:00|4585.2|4582.4|4588.9|4586.1|4588.9|4586.1|4584.9|4582.1|27
1607500870000|2020-12-09 08:01:10|4589.2|4586.4|4588.9|4586.1|4589.5|4586.7|4588.2|4585.4|109
1607500880000|2020-12-09 08:01:20|4589.4|4586.6|4588.4|4585.6|4589.4|4586.6|4587.9|4585.1|19
1607500890000|2020-12-09 08:01:30|4588.2|4585.4|4588.9|4586.1|4588.9|4586.1|4587.9|4585.1|10
1607500900000|2020-12-09 08:01:40|4589.2|4586.4|4587.4|4584.6|4589.2|4586.4|4587.2|4584.4|36
1607500910000|2020-12-09 08:01:50|4587.5|4584.7|4587.5|4584.7|4587.9|4585.1|4586.9|4584.1|5
1607500920000|2020-12-09 08:02:00|4587.9|4585.1|4588.9|4586.1|4588.9|4586.1|4587.2|4584.4|26
1607500930000|2020-12-09 08:02:10|4588.5|4585.7|4587.9|4585.1|4588.9|4586.1|4587.9|4585.1|17
1607500940000|2020-12-09 08:02:20|4590.5|4587.7|4590.9|4588.1|4591.5|4588.7|4589.9|4587.1|180
1607500950000|2020-12-09 08:02:30|4590.5|4587.7|4597.9|4595.1|4599|4596.2|4590.4|4587.6|582
1607500960000|2020-12-09 08:02:40|4597.5|4594.7|4596.9|4594.1|4597.9|4595.1|4596.5|4593.7|73
1607500970000|2020-12-09 08:02:50|4597.5|4594.7|4596.5|4593.7|4597.9|4595.1|4596.5|4593.7|33
1607500980000|2020-12-09 08:03:00|4596.9|4594.1|4595.9|4593.1|4596.9|4594.1|4594.9|4592.1|46
1607500990000|2020-12-09 08:03:10|4595.5|4592.7|4594.9|4592.1|4595.9|4593.1|4594.9|4592.1|27
1607501000000|2020-12-09 08:03:20|4594.5|4591.7|4594.9|4592.1|4594.9|4592.1|4594.5|4591.7|36
1607501010000|2020-12-09 08:03:30|4594.2|4591.4|4595.9|4593.1|4596.2|4593.4|4593.9|4591.1|31
1607501020000|2020-12-09 08:03:40|4596.9|4594.1|4595.5|4592.7|4596.9|4594.1|4595.5|4592.7|47
1607501030000|2020-12-09 08:03:50|4595.2|4592.4|4594.9|4592.1|4595.9|4593.1|4594.5|4591.7|20
1607501040000|2020-12-09 08:04:00|4594.5|4591.7|4594.9|4592.1|4594.9|4592.1|4593.9|4591.1|25
1607501050000|2020-12-09 08:04:10|4595.2|4592.4|4594.9|4592.1|4595.4|4592.6|4594.9|4592.1|18
1607501060000|2020-12-09 08:04:20|4595.2|4592.4|4594.9|4592.1|4595.5|4592.7|4594.9|4592.1|15
1607501070000|2020-12-09 08:04:30|4595.2|4592.4|4595.5|4592.7|4595.5|4592.7|4595.2|4592.4|11
1607501080000|2020-12-09 08:04:40|4595.9|4593.1|4596.9|4594.1|4596.9|4594.1|4595.9|4593.1|15
1607501090000|2020-12-09 08:04:50|4597.5|4594.7|4596.9|4594.1|4597.5|4594.7|4596.9|4594.1|23
1607501100000|2020-12-09 08:05:00|4597.5|4594.7|4597|4594.2|4598.5|4595.7|4597|4594.2|32
1607501110000|2020-12-09 08:05:10|4596.9|4594.1|4596.9|4594.1|4598|4595.2|4596.9|4594.1|37
1607501120000|2020-12-09 08:05:20|4596.5|4593.7|4595.9|4593.1|4596.9|4594.1|4595.9|4593.1|8
1607501130000|2020-12-09 08:05:30|4594.9|4592.1|4594.9|4592.1|4595.9|4593.1|4594.9|4592.1|18
1607501140000|2020-12-09 08:05:40|4593.9|4591.1|4595.9|4593.1|4595.9|4593.1|4593.9|4591.1|39
1607501150000|2020-12-09 08:05:50|4595.5|4592.7|4596.9|4594.1|4596.9|4594.1|4594.9|4592.1|19
1607501160000|2020-12-09 08:06:00|4596.4|4593.6|4595.9|4593.1|4596.9|4594.1|4595.5|4592.7|9
1607501170000|2020-12-09 08:06:10|4596.2|4593.4|4596|4593.2|4596.9|4594.1|4595.9|4593.1|28
1607501180000|2020-12-09 08:06:20|4595.9|4593.1|4595.9|4593.1|4596.9|4594.1|4595.9|4593.1|10
1607501190000|2020-12-09 08:06:30|4595.5|4592.7|4596.9|4594.1|4596.9|4594.1|4595.5|4592.7|6
1607501200000|2020-12-09 08:06:40|4597.4|4594.6|4597.9|4595.1|4597.9|4595.1|4597.2|4594.4|23
1607501210000|2020-12-09 08:06:50|4597.5|4594.7|4596.9|4594.1|4597.5|4594.7|4596.5|4593.7|17
1607501220000|2020-12-09 08:07:00|4597.2|4594.4|4596.9|4594.1|4597.2|4594.4|4596.9|4594.1|7
1607501230000|2020-12-09 08:07:10|4597.2|4594.4|4598.9|4596.1|4598.9|4596.1|4596.9|4594.1|22
1607501240000|2020-12-09 08:07:20|4598.2|4595.4|4598.9|4596.1|4598.9|4596.1|4597.9|4595.1|15
1607501250000|2020-12-09 08:07:30|||||||||17
1607501260000|2020-12-09 08:07:40|4599.2|4596.4|4598.9|4596.1|4599.5|4596.7|4598.9|4596.1|19
1607501270000|2020-12-09 08:07:50|4599|4596.2|4599.4|4596.6|4599.5|4596.7|4598.9|4596.1|42
1607501280000|2020-12-09 08:08:00|4599.5|4596.7|4596.9|4594.1|4599.5|4596.7|4596.9|4594.1|54
1607501290000|2020-12-09 08:08:10|4596.5|4593.7|4597.5|4594.7|4597.9|4595.1|4596.5|4593.7|16
1607501300000|2020-12-09 08:08:20|4597.9|4595.1|4598.9|4596.1|4599.5|4596.7|4597.9|4595.1|36
1607501310000|2020-12-09 08:08:30|4598.5|4595.7|4598.9|4596.1|4598.9|4596.1|4597.9|4595.1|26
1607501320000|2020-12-09 08:08:40|4598.5|4595.7|4599.4|4596.6|4599.5|4596.7|4598.5|4595.7|14
1607501330000|2020-12-09 08:08:50|4599.5|4596.7|4598.9|4596.1|4599.9|4597.1|4598.9|4596.1|8
1607501340000|2020-12-09 08:09:00|4598.5|4595.7|4598.9|4596.1|4598.9|4596.1|4598.5|4595.7|8
1607501350000|2020-12-09 08:09:10|4598.5|4595.7|4599.2|4596.4|4599.2|4596.4|4598.5|4595.7|10
1607501360000|2020-12-09 08:09:20|4598.5|4595.7|4597.9|4595.1|4598.5|4595.7|4597.5|4594.7|19
1607501370000|2020-12-09 08:09:30|4597.6|4594.8|4596.9|4594.1|4597.6|4594.8|4596.5|4593.7|17
1607501380000|2020-12-09 08:09:40|4597.9|4595.1|4597.9|4595.1|4597.9|4595.1|4597.9|4595.1|17
1607501390000|2020-12-09 08:09:50|4597.5|4594.7|4597.5|4594.7|4597.9|4595.1|4596.5|4593.7|15
1607501400000|2020-12-09 08:10:00|4597.9|4595.1|4598.5|4595.7|4599.9|4597.1|4597.5|4594.7|128
1607501410000|2020-12-09 08:10:10|4598.9|4596.1|4598.5|4595.7|4598.9|4596.1|4597.9|4595.1|9
1607501420000|2020-12-09 08:10:20|4598.9|4596.1|4597.9|4595.1|4598.9|4596.1|4597.9|4595.1|15
1607501430000|2020-12-09 08:10:30|4597.5|4594.7|4598.5|4595.7|4599.5|4596.7|4597.5|4594.7|30
1607501440000|2020-12-09 08:10:40|4598.9|4596.1|4598.5|4595.7|4598.9|4596.1|4598.5|4595.7|0
1607501450000|2020-12-09 08:10:50|4598.9|4596.1|4598.2|4595.4|4598.9|4596.1|4598.2|4595.4|7
1607501460000|2020-12-09 08:11:00|4598.5|4595.7|4600.9|4598.1|4601.4|4598.6|4598.5|4595.7|97
1607501470000|2020-12-09 08:11:10|4601.2|4598.4|4601.9|4599.1|4601.9|4599.1|4600.9|4598.1|22
1607501480000|2020-12-09 08:11:20|4602|4599.2|4602|4599.2|4602.5|4599.7|4599.9|4597.1|73
1607501490000|2020-12-09 08:11:30|4601.9|4599.1|4602.9|4600.1|4602.9|4600.1|4601.9|4599.1|34
1607501500000|2020-12-09 08:11:40|4603.5|4600.7|4609.9|4607.1|4611.9|4609.1|4603.5|4600.7|647
1607501510000|2020-12-09 08:11:50|4608.9|4606.1|4607.9|4605.1|4609|4606.2|4607.2|4604.4|77
1607501520000|2020-12-09 08:12:00|4608.9|4606.1|4607.9|4605.1|4608.9|4606.1|4607.7|4604.9|78
1607501530000|2020-12-09 08:12:10|4607.7|4604.9|4607.2|4604.4|4607.9|4605.1|4607.2|4604.4|30
1607501540000|2020-12-09 08:12:20|4606.9|4604.1|4608.9|4606.1|4609.5|4606.7|4606.9|4604.1|59
1607501550000|2020-12-09 08:12:30|4608.2|4605.4|4607.9|4605.1|4609.2|4606.4|4607.2|4604.4|78
1607501560000|2020-12-09 08:12:40|4608.2|4605.4|4610.2|4607.4|4610.2|4607.4|4607.9|4605.1|47
1607501570000|2020-12-09 08:12:50|4609.9|4607.1|4610.4|4607.6|4610.9|4608.1|4609.9|4607.1|15
1607501580000|2020-12-09 08:13:00|4610.2|4607.4|4610.2|4607.4|4610.9|4608.1|4609.2|4606.4|60
1607501590000|2020-12-09 08:13:10|4610.7|4607.9|4609.9|4607.1|4610.7|4607.9|4609.6|4606.8|20
1607501600000|2020-12-09 08:13:20|4610.2|4607.4|4610.2|4607.4|4610.9|4608.1|4609.7|4606.9|33
1607501610000|2020-12-09 08:13:30|4609.9|4607.1|4610.2|4607.4|4610.5|4607.7|4609.9|4607.1|28
1607501620000|2020-12-09 08:13:40|4610.4|4607.6|4609.9|4607.1|4610.4|4607.6|4609.9|4607.1|9
1607501630000|2020-12-09 08:13:50|4610.2|4607.4|4609.9|4607.1|4610.2|4607.4|4609.7|4606.9|29
1607501640000|2020-12-09 08:14:00|4609.5|4606.7|4610.2|4607.4|4610.2|4607.4|4609.5|4606.7|30
1607501650000|2020-12-09 08:14:10|4609.9|4607.1|4608.9|4606.1|4609.9|4607.1|4608.9|4606.1|20
1607501660000|2020-12-09 08:14:20|4609.2|4606.4|4609.2|4606.4|4610.2|4607.4|4608.9|4606.1|43
1607501670000|2020-12-09 08:14:30|4608.7|4605.9|4607.9|4605.1|4608.9|4606.1|4607.2|4604.4|43
1607501680000|2020-12-09 08:14:40|4608.2|4605.4|4609.9|4607.1|4609.9|4607.1|4607.9|4605.1|72
1607501690000|2020-12-09 08:14:50|4609.7|4606.9|4609.9|4607.1|4609.9|4607.1|4609.7|4606.9|7
1607501700000|2020-12-09 08:15:00|4609.7|4606.9|4615.2|4612.4|4615.2|4612.4|4609.7|4606.9|155
1607501710000|2020-12-09 08:15:10|4615.5|4612.7|4614.9|4612.1|4615.9|4613.1|4613.5|4610.7|81
1607501720000|2020-12-09 08:15:20|4615.5|4612.7|4615.9|4613.1|4618.2|4615.4|4615.2|4612.4|124
1607501730000|2020-12-09 08:15:30|4616.4|4613.6|4615.9|4613.1|4616.9|4614.1|4615.2|4612.4|36
1607501740000|2020-12-09 08:15:40|4615.5|4612.7|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|31
1607501750000|2020-12-09 08:15:50|4615.5|4612.7|4613.9|4611.1|4615.5|4612.7|4612.9|4610.1|75
1607501760000|2020-12-09 08:16:00|4613.7|4610.9|4612.9|4610.1|4613.9|4611.1|4612.2|4609.4|96
1607501770000|2020-12-09 08:16:10|4612.5|4609.7|4612.9|4610.1|4612.9|4610.1|4611.9|4609.1|35
1607501780000|2020-12-09 08:16:20|4612.5|4609.7|4617.9|4615.1|4617.9|4615.1|4612.5|4609.7|69
1607501790000|2020-12-09 08:16:30|4618.2|4615.4|4618.9|4616.1|4621.2|4618.4|4617.9|4615.1|190
1607501800000|2020-12-09 08:16:40|4619.4|4616.6|4618.9|4616.1|4619.7|4616.9|4617.9|4615.1|40
1607501810000|2020-12-09 08:16:50|4619.2|4616.4|4618.2|4615.4|4619.2|4616.4|4617.4|4614.6|39
1607501820000|2020-12-09 08:17:00|4618.4|4615.6|4621.2|4618.4|4623.2|4620.4|4618.4|4615.6|265
1607501830000|2020-12-09 08:17:10|4621.9|4619.1|4623.2|4620.4|4623.9|4621.1|4620.9|4618.1|106
1607501840000|2020-12-09 08:17:20|4623.5|4620.7|4625.9|4623.1|4627.9|4625.1|4623.4|4620.6|191
1607501850000|2020-12-09 08:17:30|4626.2|4623.4|4624.9|4622.1|4626.9|4624.1|4624.9|4622.1|38
1607501860000|2020-12-09 08:17:40|4623.9|4621.1|4621.9|4619.1|4624.2|4621.4|4621.2|4618.4|103
1607501870000|2020-12-09 08:17:50|4622.5|4619.7|4621.5|4618.7|4622.9|4620.1|4621.5|4618.7|46
1607501880000|2020-12-09 08:18:00|4621.2|4618.4|4621.9|4619.1|4624.2|4621.4|4621.2|4618.4|111
1607501890000|2020-12-09 08:18:10|4622.2|4619.4|4620.9|4618.1|4622.9|4620.1|4620.4|4617.6|136
1607501900000|2020-12-09 08:18:20|4621.5|4618.7|4621.9|4619.1|4622.9|4620.1|4621.2|4618.4|41
1607501910000|2020-12-09 08:18:30|4621.5|4618.7|4618.9|4616.1|4621.7|4618.9|4618.5|4615.7|104
1607501920000|2020-12-09 08:18:40|4618.5|4615.7|4618.2|4615.4|4618.9|4616.1|4617.5|4614.7|26
1607501930000|2020-12-09 08:18:50|4618.5|4615.7|4618.2|4615.4|4618.9|4616.1|4618.2|4615.4|13
1607501940000|2020-12-09 08:19:00|4618.7|4615.9|4619.9|4617.1|4619.9|4617.1|4618.4|4615.6|29
1607501950000|2020-12-09 08:19:10|4620.2|4617.4|4620.9|4618.1|4622.9|4620.1|4619.2|4616.4|118
1607501960000|2020-12-09 08:19:20|4620.7|4617.9|4622.9|4620.1|4622.9|4620.1|4619.9|4617.1|32
1607501970000|2020-12-09 08:19:30|4622.5|4619.7|4621.2|4618.4|4622.5|4619.7|4620.9|4618.1|27
1607501980000|2020-12-09 08:19:40|4620.9|4618.1|4619.9|4617.1|4621.4|4618.6|4619.9|4617.1|37
1607501990000|2020-12-09 08:19:50|4620.5|4617.7|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|27
1607502000000|2020-12-09 08:20:00|4620.2|4617.4|4620.9|4618.1|4621.6|4618.8|4619.9|4617.1|58
1607502010000|2020-12-09 08:20:10|4620.5|4617.7|4620.2|4617.4|4620.5|4617.7|4620.2|4617.4|12
1607502020000|2020-12-09 08:20:20|4619.9|4617.1|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|13
1607502030000|2020-12-09 08:20:30|4620.9|4618.1|4619.9|4617.1|4620.9|4618.1|4619.9|4617.1|20
1607502040000|2020-12-09 08:20:40|4619.5|4616.7|4618.9|4616.1|4620.2|4617.4|4618.9|4616.1|59
1607502050000|2020-12-09 08:20:50|4618.5|4615.7|4618.2|4615.4|4618.9|4616.1|4617.5|4614.7|148
1607502060000|2020-12-09 08:21:00|4618.6|4615.8|4618.9|4616.1|4618.9|4616.1|4618.4|4615.6|118
1607502070000|2020-12-09 08:21:10|4618.7|4615.9|4619.9|4617.1|4620.2|4617.4|4618.2|4615.4|45
1607502080000|2020-12-09 08:21:20|4618.9|4616.1|4616.9|4614.1|4619.2|4616.4|4616.5|4613.7|113
1607502090000|2020-12-09 08:21:30|4617.2|4614.4|4616.5|4613.7|4617.5|4614.7|4616.2|4613.4|39
1607502100000|2020-12-09 08:21:40|4616.9|4614.1|4615.9|4613.1|4616.9|4614.1|4615.5|4612.7|49
1607502110000|2020-12-09 08:21:50|4615.5|4612.7|4615.5|4612.7|4615.9|4613.1|4615.5|4612.7|52
1607502120000|2020-12-09 08:22:00|4615.4|4612.6|4615.5|4612.7|4615.5|4612.7|4615.2|4612.4|85
1607502130000|2020-12-09 08:22:10|4615.4|4612.6|4615.5|4612.7|4615.5|4612.7|4615.2|4612.4|18
1607502140000|2020-12-09 08:22:20|4616.2|4613.4|4616.9|4614.1|4617.9|4615.1|4615.9|4613.1|20
1607502150000|2020-12-09 08:22:30|4616.2|4613.4|4615.9|4613.1|4616.4|4613.6|4615.5|4612.7|14
1607502160000|2020-12-09 08:22:40|4616.5|4613.7|4615.5|4612.7|4616.6|4613.8|4615.5|4612.7|16
1607502170000|2020-12-09 08:22:50|||||||||9
1607502180000|2020-12-09 08:23:00|4615.2|4612.4|4615.9|4613.1|4616.5|4613.7|4615.2|4612.4|67
1607502190000|2020-12-09 08:23:10|4616.2|4613.4|4616.5|4613.7|4617.4|4614.6|4615.9|4613.1|10
1607502200000|2020-12-09 08:23:20|4617.2|4614.4|4616.5|4613.7|4617.5|4614.7|4616.2|4613.4|49
1607502210000|2020-12-09 08:23:30|4616.2|4613.4|4617.9|4615.1|4617.9|4615.1|4616.2|4613.4|13
1607502220000|2020-12-09 08:23:40|4618.2|4615.4|4617.9|4615.1|4618.2|4615.4|4617.2|4614.4|22
1607502230000|2020-12-09 08:23:50|4618.2|4615.4|4618.9|4616.1|4619.9|4617.1|4617.5|4614.7|90
1607502240000|2020-12-09 08:24:00|4619.2|4616.4|4619.2|4616.4|4619.9|4617.1|4618.9|4616.1|54
1607502250000|2020-12-09 08:24:10|4618.9|4616.1|4620.9|4618.1|4621.5|4618.7|4618.9|4616.1|35
1607502260000|2020-12-09 08:24:20|4621.2|4618.4|4622.9|4620.1|4623.5|4620.7|4620.9|4618.1|66
1607502270000|2020-12-09 08:24:30|4622.5|4619.7|4621.4|4618.6|4622.9|4620.1|4621.4|4618.6|58
1607502280000|2020-12-09 08:24:40|4621.5|4618.7|4621.9|4619.1|4622.2|4619.4|4620.9|4618.1|48
1607502290000|2020-12-09 08:24:50|4621.5|4618.7|4621.9|4619.1|4621.9|4619.1|4619.9|4617.1|20
1607502300000|2020-12-09 08:25:00|4622.2|4619.4|4623.4|4620.6|4623.9|4621.1|4621.9|4619.1|69
1607502310000|2020-12-09 08:25:10|4623.2|4620.4|4622.9|4620.1|4623.2|4620.4|4621.9|4619.1|23
1607502320000|2020-12-09 08:25:20|4622.5|4619.7|4621.9|4619.1|4622.5|4619.7|4620.9|4618.1|19
1607502330000|2020-12-09 08:25:30|4621.5|4618.7|4620.9|4618.1|4622.2|4619.4|4620.9|4618.1|19
1607502340000|2020-12-09 08:25:40|4620.7|4617.9|4621.9|4619.1|4622.9|4620.1|4620.2|4617.4|36
1607502350000|2020-12-09 08:25:50|4622.2|4619.4|4625.9|4623.1|4626.2|4623.4|4621.5|4618.7|143
1607502360000|2020-12-09 08:26:00|4626.2|4623.4|4626.2|4623.4|4627.9|4625.1|4625.9|4623.1|88
1607502370000|2020-12-09 08:26:10|4625.9|4623.1|4627.2|4624.4|4627.9|4625.1|4625.9|4623.1|85
1607502380000|2020-12-09 08:26:20|4627.9|4625.1|4629.2|4626.4|4630.2|4627.4|4626.9|4624.1|221
1607502390000|2020-12-09 08:26:30|4628.5|4625.7|4628.9|4626.1|4628.9|4626.1|4627.2|4624.4|121
1607502400000|2020-12-09 08:26:40|4628.5|4625.7|4627.2|4624.4|4628.9|4626.1|4627.2|4624.4|45
1607502410000|2020-12-09 08:26:50|4627.9|4625.1|4627.2|4624.4|4627.9|4625.1|4627.2|4624.4|18
1607502420000|2020-12-09 08:27:00|4626.2|4623.4|4625.9|4623.1|4626.2|4623.4|4624.2|4621.4|114
1607502430000|2020-12-09 08:27:10|4626.2|4623.4|4625.9|4623.1|4627.9|4625.1|4625.9|4623.1|31
1607502440000|2020-12-09 08:27:20|4626.4|4623.6|4625.7|4622.9|4626.9|4624.1|4625.2|4622.4|75
1607502450000|2020-12-09 08:27:30|4625.9|4623.1|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|14
1607502460000|2020-12-09 08:27:40|4625.2|4622.4|4624.9|4622.1|4625.2|4622.4|4623.5|4620.7|43
1607502470000|2020-12-09 08:27:50|4624.4|4621.6|4622.9|4620.1|4624.9|4622.1|4622.9|4620.1|50
1607502480000|2020-12-09 08:28:00|4623.5|4620.7|4623.2|4620.4|4624.9|4622.1|4622.9|4620.1|91
1607502490000|2020-12-09 08:28:10|4622.9|4620.1|4623.2|4620.4|4623.2|4620.4|4622.2|4619.4|27
1607502500000|2020-12-09 08:28:20|4622.5|4619.7|4621.9|4619.1|4622.9|4620.1|4621.9|4619.1|26
1607502510000|2020-12-09 08:28:30|4622.2|4619.4|4621.5|4618.7|4622.9|4620.1|4620.9|4618.1|95
1607502520000|2020-12-09 08:28:40|4621.9|4619.1|4622.9|4620.1|4623.4|4620.6|4620.9|4618.1|66
1607502530000|2020-12-09 08:28:50|4623.2|4620.4|4623.2|4620.4|4623.5|4620.7|4622.5|4619.7|22
1607502540000|2020-12-09 08:29:00|4622.9|4620.1|4622.9|4620.1|4623.5|4620.7|4622.2|4619.4|120
1607502550000|2020-12-09 08:29:10|4622.5|4619.7|4622.9|4620.1|4623.5|4620.7|4622.2|4619.4|65
1607502560000|2020-12-09 08:29:20|4623.2|4620.4|4624.9|4622.1|4625.5|4622.7|4622.9|4620.1|75
1607502570000|2020-12-09 08:29:30|4624.5|4621.7|4623.5|4620.7|4624.9|4622.1|4623.2|4620.4|52
1607502580000|2020-12-09 08:29:40|4623.9|4621.1|4624|4621.2|4625.5|4622.7|4623.5|4620.7|96
1607502590000|2020-12-09 08:29:50|4623.9|4621.1|4622.5|4619.7|4624.4|4621.6|4621.9|4619.1|111
1607502600000|2020-12-09 08:30:00|4623.4|4620.6|4624.9|4622.1|4625.5|4622.7|4622.5|4619.7|103
1607502610000|2020-12-09 08:30:10|4624.5|4621.7|4624.9|4622.1|4625.9|4623.1|4623.9|4621.1|106
1607502620000|2020-12-09 08:30:20|4624.5|4621.7|4622.9|4620.1|4624.5|4621.7|4622.9|4620.1|81
1607502630000|2020-12-09 08:30:30|4622.5|4619.7|4621.5|4618.7|4622.9|4620.1|4621.4|4618.6|52
1607502640000|2020-12-09 08:30:40|4620.5|4617.7|4621.5|4618.7|4621.9|4619.1|4620.5|4617.7|78
1607502650000|2020-12-09 08:30:50|4621.9|4619.1|4623.5|4620.7|4623.9|4621.1|4621.5|4618.7|72
1607502660000|2020-12-09 08:31:00|4622.9|4620.1|4623.5|4620.7|4624.5|4621.7|4622.9|4620.1|42
1607502670000|2020-12-09 08:31:10|4623.4|4620.6|4623.9|4621.1|4624.5|4621.7|4622.9|4620.1|57
1607502680000|2020-12-09 08:31:20|4623.5|4620.7|4625.4|4622.6|4625.9|4623.1|4623.5|4620.7|53
1607502690000|2020-12-09 08:31:30|4625|4622.2|4622.9|4620.1|4625.9|4623.1|4622.5|4619.7|43
1607502700000|2020-12-09 08:31:40|4622.5|4619.7|4621.4|4618.6|4622.9|4620.1|4621.2|4618.4|32
1607502710000|2020-12-09 08:31:50|4621.2|4618.4|4620.9|4618.1|4621.4|4618.6|4619.5|4616.7|34
1607502720000|2020-12-09 08:32:00|4620.5|4617.7|4620.5|4617.7|4621.5|4618.7|4620.5|4617.7|21
1607502730000|2020-12-09 08:32:10|4621.2|4618.4|4618.9|4616.1|4621.2|4618.4|4618.9|4616.1|46
1607502740000|2020-12-09 08:32:20|4619|4616.2|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|44
1607502750000|2020-12-09 08:32:30|4618.5|4615.7|4618.9|4616.1|4618.9|4616.1|4618.2|4615.4|24
1607502760000|2020-12-09 08:32:40|4618.2|4615.4|4619.9|4617.1|4620.2|4617.4|4617.9|4615.1|34
1607502770000|2020-12-09 08:32:50|4619.5|4616.7|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|33
1607502780000|2020-12-09 08:33:00|4618.5|4615.7|4620.5|4617.7|4620.9|4618.1|4618.2|4615.4|82
1607502790000|2020-12-09 08:33:10|4620.9|4618.1|4622.9|4620.1|4623.5|4620.7|4620.5|4617.7|50
1607502800000|2020-12-09 08:33:20|4623|4620.2|4621.9|4619.1|4623|4620.2|4621.5|4618.7|15
1607502810000|2020-12-09 08:33:30|4622.4|4619.6|4622.9|4620.1|4622.9|4620.1|4621.5|4618.7|9
1607502820000|2020-12-09 08:33:40|4623|4620.2|4622.9|4620.1|4623.2|4620.4|4622.5|4619.7|36
1607502830000|2020-12-09 08:33:50|4622.5|4619.7|4623.9|4621.1|4623.9|4621.1|4622.5|4619.7|40
1607502840000|2020-12-09 08:34:00|4624.2|4621.4|4623.2|4620.4|4624.2|4621.4|4622.5|4619.7|11
1607502850000|2020-12-09 08:34:10|4623.5|4620.7|4626.9|4624.1|4627.2|4624.4|4623.2|4620.4|142
1607502860000|2020-12-09 08:34:20|4626.5|4623.7|4625.9|4623.1|4627.2|4624.4|4625.5|4622.7|70
1607502870000|2020-12-09 08:34:30|4625.4|4622.6|4626.9|4624.1|4626.9|4624.1|4625.2|4622.4|55
1607502880000|2020-12-09 08:34:40|4627.2|4624.4|4627.9|4625.1|4628.2|4625.4|4627.2|4624.4|23
1607502890000|2020-12-09 08:34:50|4627.5|4624.7|4625.9|4623.1|4627.5|4624.7|4625.9|4623.1|26
1607502900000|2020-12-09 08:35:00|4625.7|4622.9|4626.9|4624.1|4626.9|4624.1|4625.7|4622.9|27
1607502910000|2020-12-09 08:35:10|4626.6|4623.8|4628.9|4626.1|4629.2|4626.4|4626.2|4623.4|41
1607502920000|2020-12-09 08:35:20|4629.2|4626.4|4630.2|4627.4|4630.9|4628.1|4628.2|4625.4|81
1607502930000|2020-12-09 08:35:30|4629.9|4627.1|4629.9|4627.1|4631.2|4628.4|4629.7|4626.9|51
1607502940000|2020-12-09 08:35:40|4630.2|4627.4|4627.2|4624.4|4630.2|4627.4|4627.2|4624.4|62
1607502950000|2020-12-09 08:35:50|4627.4|4624.6|4627.2|4624.4|4628.9|4626.1|4627.2|4624.4|30
1607502960000|2020-12-09 08:36:00|4627.5|4624.7|4627.2|4624.4|4628.2|4625.4|4627.2|4624.4|24
1607502970000|2020-12-09 08:36:10|4626.9|4624.1|4629.5|4626.7|4629.9|4627.1|4626.9|4624.1|47
1607502980000|2020-12-09 08:36:20|4629.4|4626.6|4628.9|4626.1|4629.9|4627.1|4628.9|4626.1|23
1607502990000|2020-12-09 08:36:30|4629.2|4626.4|4628.9|4626.1|4629.2|4626.4|4628.2|4625.4|12
1607503000000|2020-12-09 08:36:40|4628.5|4625.7|4627.5|4624.7|4628.5|4625.7|4627.5|4624.7|12
1607503010000|2020-12-09 08:36:50|4627.9|4625.1|4627.9|4625.1|4629.2|4626.4|4627.9|4625.1|22
1607503020000|2020-12-09 08:37:00|4627.5|4624.7|4627.9|4625.1|4628.5|4625.7|4627.5|4624.7|18
1607503030000|2020-12-09 08:37:10|4627.5|4624.7|4627.5|4624.7|4628.9|4626.1|4627.5|4624.7|45
1607503040000|2020-12-09 08:37:20|4627.9|4625.1|4625.9|4623.1|4627.9|4625.1|4625.9|4623.1|49
1607503050000|2020-12-09 08:37:30|4626.2|4623.4|4625.9|4623.1|4626.2|4623.4|4625.2|4622.4|28
1607503060000|2020-12-09 08:37:40|4626.2|4623.4|4625.9|4623.1|4626.4|4623.6|4625.9|4623.1|11
1607503070000|2020-12-09 08:37:50|4625.7|4622.9|4624.9|4622.1|4625.7|4622.9|4624.5|4621.7|20
1607503080000|2020-12-09 08:38:00|4624.5|4621.7|4622.5|4619.7|4625.2|4622.4|4621.9|4619.1|81
1607503090000|2020-12-09 08:38:10|4623.2|4620.4|4624.9|4622.1|4625.2|4622.4|4621.9|4619.1|45
1607503100000|2020-12-09 08:38:20|4625.2|4622.4|4623.5|4620.7|4625.9|4623.1|4623.5|4620.7|34
1607503110000|2020-12-09 08:38:30|4623.2|4620.4|4623.5|4620.7|4623.9|4621.1|4622.5|4619.7|26
1607503120000|2020-12-09 08:38:40|4623.4|4620.6|4623.4|4620.6|4623.5|4620.7|4622.9|4620.1|17
1607503130000|2020-12-09 08:38:50|4622.9|4620.1|4622.9|4620.1|4623.5|4620.7|4621.9|4619.1|42
1607503140000|2020-12-09 08:39:00|4623.2|4620.4|4623.5|4620.7|4623.9|4621.1|4622.9|4620.1|48
1607503150000|2020-12-09 08:39:10|4623.9|4621.1|4622.9|4620.1|4623.9|4621.1|4622.9|4620.1|16
1607503160000|2020-12-09 08:39:20|4622.5|4619.7|4622.9|4620.1|4623.5|4620.7|4622.5|4619.7|73
1607503170000|2020-12-09 08:39:30|4622.5|4619.7|4622.5|4619.7|4622.9|4620.1|4622.4|4619.6|10
1607503180000|2020-12-09 08:39:40|4622.9|4620.1|4622.9|4620.1|4622.9|4620.1|4622.9|4620.1|5
1607503190000|2020-12-09 08:39:50|4622.5|4619.7|4623|4620.2|4623.5|4620.7|4621.9|4619.1|11
1607503200000|2020-12-09 08:40:00|4623.5|4620.7|4623.5|4620.7|4623.9|4621.1|4623.5|4620.7|10
1607503210000|2020-12-09 08:40:10|4623.4|4620.6|4622.5|4619.7|4623.5|4620.7|4621.9|4619.1|32
1607503220000|2020-12-09 08:40:20|4622.9|4620.1|4622.9|4620.1|4623.2|4620.4|4622.5|4619.7|15
1607503230000|2020-12-09 08:40:30|4623.2|4620.4|4623.9|4621.1|4623.9|4621.1|4622.9|4620.1|13
1607503240000|2020-12-09 08:40:40|4624.2|4621.4|4626.5|4623.7|4626.9|4624.1|4624.2|4621.4|70
1607503250000|2020-12-09 08:40:50|4625.9|4623.1|4625.2|4622.4|4626.4|4623.6|4624.9|4622.1|28
1607503260000|2020-12-09 08:41:00|4624.9|4622.1|4624.9|4622.1|4625.2|4622.4|4624.9|4622.1|12
1607503270000|2020-12-09 08:41:10|4625.5|4622.7|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|22
1607503280000|2020-12-09 08:41:20|4624.6|4621.8|4624.2|4621.4|4624.9|4622.1|4623.9|4621.1|37
1607503290000|2020-12-09 08:41:30|4624.4|4621.6|4624.2|4621.4|4625.2|4622.4|4623.9|4621.1|28
1607503300000|2020-12-09 08:41:40|4623.9|4621.1|4623.9|4621.1|4623.9|4621.1|4622.9|4620.1|70
1607503310000|2020-12-09 08:41:50|4624.2|4621.4|4623.9|4621.1|4624.2|4621.4|4623.9|4621.1|0
1607503320000|2020-12-09 08:42:00|4624.2|4621.4|4624.5|4621.7|4624.9|4622.1|4623.9|4621.1|21
1607503330000|2020-12-09 08:42:10|4624.2|4621.4|4623.9|4621.1|4624.2|4621.4|4623.9|4621.1|9
1607503340000|2020-12-09 08:42:20|4624.2|4621.4|4623.4|4620.6|4624.2|4621.4|4622.9|4620.1|16
1607503350000|2020-12-09 08:42:30|4622.5|4619.7|4622.9|4620.1|4623.5|4620.7|4622.5|4619.7|13
1607503360000|2020-12-09 08:42:40|4623.2|4620.4|4623.9|4621.1|4624.2|4621.4|4622.9|4620.1|16
1607503370000|2020-12-09 08:42:50|4623.5|4620.7|4623.5|4620.7|4623.9|4621.1|4623.5|4620.7|5
1607503380000|2020-12-09 08:43:00|4623|4620.2|4622.9|4620.1|4623.4|4620.6|4622.5|4619.7|32
1607503390000|2020-12-09 08:43:10|4623.5|4620.7|4623.9|4621.1|4624.9|4622.1|4623.5|4620.7|45
1607503400000|2020-12-09 08:43:20|4623.5|4620.7|4623.9|4621.1|4624.5|4621.7|4623.5|4620.7|20
1607503410000|2020-12-09 08:43:30|4624.2|4621.4|4625.9|4623.1|4625.9|4623.1|4623.9|4621.1|18
1607503420000|2020-12-09 08:43:40|4626.5|4623.7|4626.9|4624.1|4628.2|4625.4|4626.5|4623.7|45
1607503430000|2020-12-09 08:43:50|4626.5|4623.7|4625.2|4622.4|4626.9|4624.1|4625.2|4622.4|18
1607503440000|2020-12-09 08:44:00|4624.9|4622.1|4625.9|4623.1|4625.9|4623.1|4624.9|4622.1|14
1607503450000|2020-12-09 08:44:10|4626.9|4624.1|4627.9|4625.1|4627.9|4625.1|4626.5|4623.7|39
1607503460000|2020-12-09 08:44:20|4627.5|4624.7|4628.9|4626.1|4628.9|4626.1|4626.9|4624.1|50
1607503470000|2020-12-09 08:44:30|4628.6|4625.8|4627.9|4625.1|4628.6|4625.8|4627.5|4624.7|32
1607503480000|2020-12-09 08:44:40|4627.5|4624.7|4627.2|4624.4|4627.9|4625.1|4626.9|4624.1|9
1607503490000|2020-12-09 08:44:50|4628.2|4625.4|4627.9|4625.1|4628.2|4625.4|4627.9|4625.1|4
1607503500000|2020-12-09 08:45:00|4628.2|4625.4|4626.9|4624.1|4628.2|4625.4|4626.9|4624.1|31
1607503510000|2020-12-09 08:45:10|4627.2|4624.4|4627.9|4625.1|4627.9|4625.1|4627.2|4624.4|17
1607503520000|2020-12-09 08:45:20|4628.2|4625.4|4629.2|4626.4|4629.9|4627.1|4627.9|4625.1|73
1607503530000|2020-12-09 08:45:30|4628.9|4626.1|4628.9|4626.1|4628.9|4626.1|4628.2|4625.4|10
1607503540000|2020-12-09 08:45:40|4629.2|4626.4|4628.2|4625.4|4629.2|4626.4|4627.9|4625.1|17
1607503550000|2020-12-09 08:45:50|4628.5|4625.7|4630.9|4628.1|4631.2|4628.4|4628.5|4625.7|64
1607503560000|2020-12-09 08:46:00|4631.2|4628.4|4631.9|4629.1|4633.5|4630.7|4630.9|4628.1|165
1607503570000|2020-12-09 08:46:10|4631.7|4628.9|4631.2|4628.4|4632.2|4629.4|4629.5|4626.7|71
1607503580000|2020-12-09 08:46:20|4630.9|4628.1|4631.2|4628.4|4632.2|4629.4|4630.9|4628.1|26
1607503590000|2020-12-09 08:46:30|4630.9|4628.1|4628.9|4626.1|4630.9|4628.1|4628.9|4626.1|32
1607503600000|2020-12-09 08:46:40|4628.7|4625.9|4628.2|4625.4|4628.9|4626.1|4628.2|4625.4|10
1607503610000|2020-12-09 08:46:50|4628.9|4626.1|4628.9|4626.1|4629.2|4626.4|4628.9|4626.1|12
1607503620000|2020-12-09 08:47:00|4629.2|4626.4|4629.2|4626.4|4629.2|4626.4|4628.9|4626.1|25
1607503630000|2020-12-09 08:47:10|4629.9|4627.1|4629.7|4626.9|4630.2|4627.4|4629.2|4626.4|15
1607503640000|2020-12-09 08:47:20|4629.9|4627.1|4631.9|4629.1|4631.9|4629.1|4629.2|4626.4|71
1607503650000|2020-12-09 08:47:30|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4630.9|4628.1|5
1607503660000|2020-12-09 08:47:40|4630.9|4628.1|4630.2|4627.4|4631.2|4628.4|4629.9|4627.1|14
1607503670000|2020-12-09 08:47:50|4629.9|4627.1|4630.2|4627.4|4630.2|4627.4|4629.9|4627.1|2
1607503680000|2020-12-09 08:48:00|4629.9|4627.1|4630.2|4627.4|4630.2|4627.4|4629.2|4626.4|25
1607503690000|2020-12-09 08:48:10|4629.9|4627.1|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|43
1607503700000|2020-12-09 08:48:20|4630.2|4627.4|4629.9|4627.1|4630.2|4627.4|4629.9|4627.1|16
1607503710000|2020-12-09 08:48:30|4629.5|4626.7|4630.9|4628.1|4632.2|4629.4|4629.2|4626.4|80
1607503720000|2020-12-09 08:48:40|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4630.9|4628.1|10
1607503730000|2020-12-09 08:48:50|4630.9|4628.1|4630.9|4628.1|4630.9|4628.1|4630.9|4628.1|6
1607503740000|2020-12-09 08:49:00|4630.2|4627.4|4633.2|4630.4|4633.2|4630.4|4630.2|4627.4|39
1607503750000|2020-12-09 08:49:10|4632.9|4630.1|4632.7|4629.9|4632.9|4630.1|4632.2|4629.4|18
1607503760000|2020-12-09 08:49:20|4632.9|4630.1|4632.2|4629.4|4632.9|4630.1|4632.2|4629.4|11
1607503770000|2020-12-09 08:49:30|4632.9|4630.1|4632.2|4629.4|4632.9|4630.1|4632.2|4629.4|16
1607503780000|2020-12-09 08:49:40|4632.4|4629.6|4632.9|4630.1|4633.2|4630.4|4632.4|4629.6|18
1607503790000|2020-12-09 08:49:50|||||||||4
1607503800000|2020-12-09 08:50:00|4632.7|4629.9|4632.9|4630.1|4632.9|4630.1|4632.2|4629.4|61
1607503810000|2020-12-09 08:50:10|4632.7|4629.9|4635.2|4632.4|4636.5|4633.7|4632.2|4629.4|375
1607503820000|2020-12-09 08:50:20|4634.9|4632.1|4636.2|4633.4|4637.2|4634.4|4634.9|4632.1|58
1607503830000|2020-12-09 08:50:30|4635.9|4633.1|4636.2|4633.4|4637.2|4634.4|4635.9|4633.1|21
1607503840000|2020-12-09 08:50:40|4637.2|4634.4|4637.5|4634.7|4638.9|4636.1|4636.9|4634.1|79
1607503850000|2020-12-09 08:50:50|4637.9|4635.1|4637.3|4634.5|4637.9|4635.1|4635.9|4633.1|56
1607503860000|2020-12-09 08:51:00|4637.4|4634.6|4637.3|4634.5|4637.9|4635.1|4637.3|4634.5|44
1607503870000|2020-12-09 08:51:10|4637.5|4634.7|4636.9|4634.1|4637.9|4635.1|4636.5|4633.7|43
1607503880000|2020-12-09 08:51:20|4636.5|4633.7|4634.9|4632.1|4636.9|4634.1|4634.9|4632.1|133
1607503890000|2020-12-09 08:51:30|4635.3|4632.5|4634.5|4631.7|4635.3|4632.5|4632.9|4630.1|56
1607503900000|2020-12-09 08:51:40|4634.9|4632.1|4635.5|4632.7|4636.3|4633.5|4634.5|4631.7|13
1607503910000|2020-12-09 08:51:50|4635.9|4633.1|4634.5|4631.7|4635.9|4633.1|4634.5|4631.7|12
1607503920000|2020-12-09 08:52:00|4634.9|4632.1|4634.5|4631.7|4635.5|4632.7|4634.5|4631.7|24
1607503930000|2020-12-09 08:52:10|4634.3|4631.5|4631.9|4629.1|4634.5|4631.7|4631.9|4629.1|41
1607503940000|2020-12-09 08:52:20|4632.3|4629.5|4633.5|4630.7|4634.3|4631.5|4632.3|4629.5|26
1607503950000|2020-12-09 08:52:30|4633.9|4631.1|4632.9|4630.1|4633.9|4631.1|4632.9|4630.1|6
1607503960000|2020-12-09 08:52:40|4633.2|4630.4|4634.4|4631.6|4634.9|4632.1|4633.2|4630.4|86
1607503970000|2020-12-09 08:52:50|4634.3|4631.5|4633.3|4630.5|4634.3|4631.5|4632.9|4630.1|12
1607503980000|2020-12-09 08:53:00|4632.9|4630.1|4631.5|4628.7|4633.3|4630.5|4631.3|4628.5|46
1607503990000|2020-12-09 08:53:10|4631.4|4628.6|4631.9|4629.1|4631.9|4629.1|4631.3|4628.5|15
1607504000000|2020-12-09 08:53:20|4632.4|4629.6|4631.9|4629.1|4632.4|4629.6|4631.5|4628.7|9
1607504010000|2020-12-09 08:53:30|4631.5|4628.7|4632.3|4629.5|4632.9|4630.1|4631.5|4628.7|17
1607504020000|2020-12-09 08:53:40|4632.4|4629.6|4631.9|4629.1|4632.4|4629.6|4631.5|4628.7|17
1607504030000|2020-12-09 08:53:50|4631.5|4628.7|4631.5|4628.7|4631.5|4628.7|4630.9|4628.1|22
1607504040000|2020-12-09 08:54:00|4631.4|4628.6|4631.5|4628.7|4631.9|4629.1|4631.3|4628.5|10
1607504050000|2020-12-09 08:54:10|4631.9|4629.1|4631.5|4628.7|4631.9|4629.1|4631.3|4628.5|18
1607504060000|2020-12-09 08:54:20|4631.4|4628.6|4631.9|4629.1|4631.9|4629.1|4631.4|4628.6|2
1607504070000|2020-12-09 08:54:30|4632.3|4629.5|4631.4|4628.6|4632.3|4629.5|4630.9|4628.1|22
1607504080000|2020-12-09 08:54:40|4631.3|4628.5|4630.9|4628.1|4631.5|4628.7|4630.9|4628.1|22
1607504090000|2020-12-09 08:54:50|4631.3|4628.5|4630.9|4628.1|4631.5|4628.7|4630.9|4628.1|8
1607504100000|2020-12-09 08:55:00|4631.4|4628.6|4632.5|4629.7|4632.5|4629.7|4630.9|4628.1|36
1607504110000|2020-12-09 08:55:10|4633.5|4630.7|4632.5|4629.7|4634.5|4631.7|4632.5|4629.7|31
1607504120000|2020-12-09 08:55:20|4632.4|4629.6|4631.9|4629.1|4632.4|4629.6|4631.5|4628.7|10
1607504130000|2020-12-09 08:55:30|4631.5|4628.7|4630.9|4628.1|4631.5|4628.7|4630.5|4627.7|21
1607504140000|2020-12-09 08:55:40|4630.5|4627.7|4630.5|4627.7|4630.9|4628.1|4630.5|4627.7|7
1607504150000|2020-12-09 08:55:50|4630.3|4627.5|4629.9|4627.1|4630.3|4627.5|4629.3|4626.5|37
1607504160000|2020-12-09 08:56:00|4630.3|4627.5|4629.5|4626.7|4630.3|4627.5|4628.9|4626.1|54
1607504170000|2020-12-09 08:56:10|4628.9|4626.1|4627.9|4625.1|4629.5|4626.7|4627.9|4625.1|44
1607504180000|2020-12-09 08:56:20|4628.2|4625.4|4627.9|4625.1|4628.5|4625.7|4626.6|4623.8|70
1607504190000|2020-12-09 08:56:30|4627.6|4624.8|4626.6|4623.8|4627.9|4625.1|4626.4|4623.6|35
1607504200000|2020-12-09 08:56:40|4626.9|4624.1|4626.6|4623.8|4627.1|4624.3|4626.6|4623.8|14
1607504210000|2020-12-09 08:56:50|4626.9|4624.1|4625.6|4622.8|4626.9|4624.1|4625.6|4622.8|122
1607504220000|2020-12-09 08:57:00|4625.9|4623.1|4625.6|4622.8|4626.9|4624.1|4625.6|4622.8|44
1607504230000|2020-12-09 08:57:10|4625.9|4623.1|4626.6|4623.8|4626.6|4623.8|4625.6|4622.8|28
1607504240000|2020-12-09 08:57:20|4626.1|4623.3|4625.6|4622.8|4626.4|4623.6|4625.6|4622.8|4
1607504250000|2020-12-09 08:57:30|||||||||3
1607504260000|2020-12-09 08:57:40|4625.9|4623.1|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|49
1607504270000|2020-12-09 08:57:50|4626.6|4623.8|4625.6|4622.8|4626.9|4624.1|4624.9|4622.1|57
1607504280000|2020-12-09 08:58:00|4624.9|4622.1|4625.6|4622.8|4625.6|4622.8|4624.9|4622.1|17
1607504290000|2020-12-09 08:58:10|4625.9|4623.1|4625.9|4623.1|4626.6|4623.8|4625.9|4623.1|14
1607504300000|2020-12-09 08:58:20|4625.4|4622.6|4625.9|4623.1|4626.3|4623.5|4625.4|4622.6|18
1607504310000|2020-12-09 08:58:30|4626.3|4623.5|4625.9|4623.1|4626.3|4623.5|4625.9|4623.1|3
1607504320000|2020-12-09 08:58:40|4625.6|4622.8|4626.3|4623.5|4626.3|4623.5|4625.6|4622.8|8
1607504330000|2020-12-09 08:58:50|4626.4|4623.6|4625.9|4623.1|4626.6|4623.8|4625.9|4623.1|21
1607504340000|2020-12-09 08:59:00|4626.3|4623.5|4628.6|4625.8|4628.6|4625.8|4625.9|4623.1|39
1607504350000|2020-12-09 08:59:10|4628.4|4625.6|4629.9|4627.1|4629.9|4627.1|4627.9|4625.1|21
1607504360000|2020-12-09 08:59:20|4629.6|4626.8|4628.9|4626.1|4629.6|4626.8|4628.3|4625.5|31
1607504370000|2020-12-09 08:59:30|4628.6|4625.8|4628.4|4625.6|4628.9|4626.1|4627.9|4625.1|39
1607504380000|2020-12-09 08:59:40|4628.6|4625.8|4628.9|4626.1|4628.9|4626.1|4628.6|4625.8|2
1607504390000|2020-12-09 08:59:50|4628.6|4625.8|4626.9|4624.1|4628.6|4625.8|4626.3|4623.5|28
1607504400000|2020-12-09 09:00:00|4627.6|4624.8|4627.9|4625.1|4627.9|4625.1|4625.6|4622.8|50
1607504410000|2020-12-09 09:00:10|4627.6|4624.8|4627.6|4624.8|4628.1|4625.3|4626.9|4624.1|27
1607504420000|2020-12-09 09:00:20|4627.1|4624.3|4626.9|4624.1|4627.1|4624.3|4625.6|4622.8|44
1607504430000|2020-12-09 09:00:30|4627.6|4624.8|4627.1|4624.3|4627.6|4624.8|4626.6|4623.8|9
1607504440000|2020-12-09 09:00:40|4626.9|4624.1|4627.1|4624.3|4627.6|4624.8|4626.6|4623.8|14
1607504450000|2020-12-09 09:00:50|4626.9|4624.1|4624.6|4621.8|4627.6|4624.8|4624.6|4621.8|41
1607504460000|2020-12-09 09:01:00|4624.9|4622.1|4625.6|4622.8|4625.6|4622.8|4624.6|4621.8|65
1607504470000|2020-12-09 09:01:10|4624.9|4622.1|4625.9|4623.1|4625.9|4623.1|4624.9|4622.1|12
1607504480000|2020-12-09 09:01:20|4625.6|4622.8|4625.1|4622.3|4625.6|4622.8|4624.6|4621.8|12
1607504490000|2020-12-09 09:01:30|4624.9|4622.1|4626.9|4624.1|4627.3|4624.5|4624.9|4622.1|20
1607504500000|2020-12-09 09:01:40|4626.6|4623.8|4625.9|4623.1|4626.9|4624.1|4625.3|4622.5|56
1607504510000|2020-12-09 09:01:50|4626.9|4624.1|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|13
1607504520000|2020-12-09 09:02:00|4625.6|4622.8|4625.9|4623.1|4625.9|4623.1|4625.6|4622.8|2
1607504530000|2020-12-09 09:02:10|4626.9|4624.1|4627.9|4625.1|4628.3|4625.5|4626.9|4624.1|28
1607504540000|2020-12-09 09:02:20|4627.6|4624.8|4626.9|4624.1|4627.9|4625.1|4626.6|4623.8|12
1607504550000|2020-12-09 09:02:30|4626.6|4623.8|4626.9|4624.1|4627.3|4624.5|4626.6|4623.8|23
1607504560000|2020-12-09 09:02:40|4627.3|4624.5|4627.3|4624.5|4627.3|4624.5|4626.3|4623.5|15
1607504570000|2020-12-09 09:02:50|4626.9|4624.1|4626.6|4623.8|4627.3|4624.5|4626.3|4623.5|5
1607504580000|2020-12-09 09:03:00|4626.3|4623.5|4624.9|4622.1|4626.3|4623.5|4624.6|4621.8|20
1607504590000|2020-12-09 09:03:10|4624.6|4621.8|4624.9|4622.1|4625.3|4622.5|4624.6|4621.8|1
1607504600000|2020-12-09 09:03:20|4625.3|4622.5|4625.6|4622.8|4625.6|4622.8|4624.9|4622.1|40
1607504610000|2020-12-09 09:03:30|4625.9|4623.1|4626.6|4623.8|4626.6|4623.8|4625.9|4623.1|32
1607504620000|2020-12-09 09:03:40|4626.9|4624.1|4625.9|4623.1|4627.6|4624.8|4625.9|4623.1|23
1607504630000|2020-12-09 09:03:50|4625.6|4622.8|4624.9|4622.1|4625.9|4623.1|4624.6|4621.8|28
1607504640000|2020-12-09 09:04:00|4625.3|4622.5|4625.6|4622.8|4625.6|4622.8|4624.9|4622.1|15
1607504650000|2020-12-09 09:04:10|4626.4|4623.6|4625.9|4623.1|4626.6|4623.8|4625.9|4623.1|7
1607504660000|2020-12-09 09:04:20|4625.2|4622.4|4624.6|4621.8|4625.2|4622.4|4624.3|4621.5|50
1607504670000|2020-12-09 09:04:30|4624.9|4622.1|4624.6|4621.8|4625.3|4622.5|4624.6|4621.8|2
1607504680000|2020-12-09 09:04:40|4624.9|4622.1|4624.9|4622.1|4625.3|4622.5|4624.6|4621.8|50
1607504690000|2020-12-09 09:04:50|4624.6|4621.8|4623.9|4621.1|4624.6|4621.8|4623.6|4620.8|31
1607504700000|2020-12-09 09:05:00|4624.3|4621.5|4624.6|4621.8|4624.9|4622.1|4624.3|4621.5|16
1607504710000|2020-12-09 09:05:10|4623.9|4621.1|4623.6|4620.8|4623.9|4621.1|4623.6|4620.8|25
1607504720000|2020-12-09 09:05:20|4623.9|4621.1|4624.3|4621.5|4624.3|4621.5|4623.6|4620.8|8
1607504730000|2020-12-09 09:05:30|4624.6|4621.8|4624.9|4622.1|4624.9|4622.1|4624.3|4621.5|22
1607504740000|2020-12-09 09:05:40|4625.9|4623.1|4626.6|4623.8|4626.6|4623.8|4625.9|4623.1|254
1607504750000|2020-12-09 09:05:50|4626.9|4624.1|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|15
1607504760000|2020-12-09 09:06:00|4625.6|4622.8|4624.9|4622.1|4625.9|4623.1|4624.6|4621.8|36
1607504770000|2020-12-09 09:06:10|4624.6|4621.8|4623.9|4621.1|4624.9|4622.1|4623.6|4620.8|27
1607504780000|2020-12-09 09:06:20|4624.4|4621.6|4624.9|4622.1|4624.9|4622.1|4624.3|4621.5|40
1607504790000|2020-12-09 09:06:30|4624.6|4621.8|4623.6|4620.8|4624.6|4621.8|4623.4|4620.6|19
1607504800000|2020-12-09 09:06:40|4623.9|4621.1|4622.9|4620.1|4623.9|4621.1|4622.9|4620.1|27
1607504810000|2020-12-09 09:06:50|4623.3|4620.5|4620.9|4618.1|4623.6|4620.8|4620.3|4617.5|196
1607504820000|2020-12-09 09:07:00|4620.3|4617.5|4618.9|4616.1|4620.3|4617.5|4618.6|4615.8|58
1607504830000|2020-12-09 09:07:10|4619.3|4616.5|4619.9|4617.1|4619.9|4617.1|4619.3|4616.5|32
1607504840000|2020-12-09 09:07:20|4620.3|4617.5|4619.6|4616.8|4620.6|4617.8|4619.6|4616.8|35
1607504850000|2020-12-09 09:07:30|4619.9|4617.1|4617.6|4614.8|4619.9|4617.1|4616.9|4614.1|111
1607504860000|2020-12-09 09:07:40|4617.3|4614.5|4616.6|4613.8|4617.3|4614.5|4616.6|4613.8|73
1607504870000|2020-12-09 09:07:50|4616.9|4614.1|4616.6|4613.8|4617.3|4614.5|4616.6|4613.8|42
1607504880000|2020-12-09 09:08:00|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|37
1607504890000|2020-12-09 09:08:10|4616.4|4613.6|4615.6|4612.8|4616.6|4613.8|4615.6|4612.8|43
1607504900000|2020-12-09 09:08:20|4615.3|4612.5|4612.9|4610.1|4615.3|4612.5|4612.9|4610.1|143
1607504910000|2020-12-09 09:08:30|4612.6|4609.8|4613.6|4610.8|4613.9|4611.1|4612.4|4609.6|99
1607504920000|2020-12-09 09:08:40|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4613.6|4610.8|19
1607504930000|2020-12-09 09:08:50|4613.6|4610.8|4614.9|4612.1|4615.1|4612.3|4613.6|4610.8|27
1607504940000|2020-12-09 09:09:00|4614.6|4611.8|4614.6|4611.8|4615.9|4613.1|4614.6|4611.8|17
1607504950000|2020-12-09 09:09:10|4614.9|4612.1|4613.9|4611.1|4615.6|4612.8|4613.6|4610.8|66
1607504960000|2020-12-09 09:09:20|4613.6|4610.8|4613.9|4611.1|4613.9|4611.1|4613.6|4610.8|11
1607504970000|2020-12-09 09:09:30|4613.4|4610.6|4613.6|4610.8|4613.6|4610.8|4611.6|4608.8|68
1607504980000|2020-12-09 09:09:40|4613.1|4610.3|4614.6|4611.8|4614.6|4611.8|4613.1|4610.3|21
1607504990000|2020-12-09 09:09:50|4614.9|4612.1|4615.6|4612.8|4615.6|4612.8|4614.6|4611.8|47
1607505000000|2020-12-09 09:10:00|4615.3|4612.5|4614.9|4612.1|4615.6|4612.8|4614.9|4612.1|38
1607505010000|2020-12-09 09:10:10|4614.6|4611.8|4614.9|4612.1|4615.1|4612.3|4614.6|4611.8|38
1607505020000|2020-12-09 09:10:20|4615.3|4612.5|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|31
1607505030000|2020-12-09 09:10:30|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|20
1607505040000|2020-12-09 09:10:40|4614.3|4611.5|4613.1|4610.3|4614.3|4611.5|4612.9|4610.1|17
1607505050000|2020-12-09 09:10:50|4613.2|4610.4|4614.9|4612.1|4614.9|4612.1|4613.2|4610.4|8
1607505060000|2020-12-09 09:11:00|4615.3|4612.5|4615.1|4612.3|4615.6|4612.8|4614.9|4612.1|21
1607505070000|2020-12-09 09:11:10|4614.9|4612.1|4615.9|4613.1|4615.9|4613.1|4614.9|4612.1|42
1607505080000|2020-12-09 09:11:20|4615.6|4612.8|4615.6|4612.8|4615.9|4613.1|4614.9|4612.1|21
1607505090000|2020-12-09 09:11:30|4615.4|4612.6|4616.6|4613.8|4616.9|4614.1|4615.4|4612.6|55
1607505100000|2020-12-09 09:11:40|4616.4|4613.6|4615.6|4612.8|4616.4|4613.6|4615.6|4612.8|9
1607505110000|2020-12-09 09:11:50|4614.9|4612.1|4615.9|4613.1|4615.9|4613.1|4614.6|4611.8|28
1607505120000|2020-12-09 09:12:00|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|4
1607505130000|2020-12-09 09:12:10|4616.3|4613.5|4614.6|4611.8|4616.3|4613.5|4614.6|4611.8|9
1607505140000|2020-12-09 09:12:20|4614.4|4611.6|4616.3|4613.5|4616.3|4613.5|4613.9|4611.1|86
1607505150000|2020-12-09 09:12:30|4616.4|4613.6|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|37
1607505160000|2020-12-09 09:12:40|4616.3|4613.5|4616.9|4614.1|4616.9|4614.1|4615.9|4613.1|22
1607505170000|2020-12-09 09:12:50|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4615.9|4613.1|29
1607505180000|2020-12-09 09:13:00|4616.3|4613.5|4615.9|4613.1|4616.4|4613.6|4615.9|4613.1|18
1607505190000|2020-12-09 09:13:10|4616.3|4613.5|4616.3|4613.5|4616.6|4613.8|4615.6|4612.8|25
1607505200000|2020-12-09 09:13:20|4616.4|4613.6|4617.3|4614.5|4617.6|4614.8|4616.4|4613.6|46
1607505210000|2020-12-09 09:13:30|4616.9|4614.1|4619.9|4617.1|4620.6|4617.8|4616.3|4613.5|80
1607505220000|2020-12-09 09:13:40|4620.4|4617.6|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|46
1607505230000|2020-12-09 09:13:50|4620.1|4617.3|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|17
1607505240000|2020-12-09 09:14:00|4620.6|4617.8|4618.9|4616.1|4620.6|4617.8|4618.6|4615.8|29
1607505250000|2020-12-09 09:14:10|4619.6|4616.8|4619.9|4617.1|4620.6|4617.8|4619.6|4616.8|21
1607505270000|2020-12-09 09:14:30|4620.6|4617.8|4621.3|4618.5|4621.9|4619.1|4620.6|4617.8|56
1607505280000|2020-12-09 09:14:40|4621.4|4618.6|4621.3|4618.5|4621.9|4619.1|4620.9|4618.1|22
1607505290000|2020-12-09 09:14:50|4620.9|4618.1|4620.9|4618.1|4621.6|4618.8|4620.9|4618.1|10
1607505300000|2020-12-09 09:15:00|4621.3|4618.5|4620.9|4618.1|4621.3|4618.5|4620.9|4618.1|26
1607505310000|2020-12-09 09:15:10|4621.6|4618.8|4621.6|4618.8|4621.9|4619.1|4621.3|4618.5|41
1607505320000|2020-12-09 09:15:20|4621.9|4619.1|4621.3|4618.5|4621.9|4619.1|4621.3|4618.5|8
1607505330000|2020-12-09 09:15:30|4620.9|4618.1|4620.9|4618.1|4621.3|4618.5|4620.6|4617.8|14
1607505340000|2020-12-09 09:15:40|4620.6|4617.8|4620.3|4617.5|4620.6|4617.8|4619.9|4617.1|16
1607505350000|2020-12-09 09:15:50|4619.9|4617.1|4619.9|4617.1|4620.3|4617.5|4619.9|4617.1|13
1607505360000|2020-12-09 09:16:00|4620.3|4617.5|4620.9|4618.1|4620.9|4618.1|4619.9|4617.1|29
1607505370000|2020-12-09 09:16:10|4621.3|4618.5|4620.3|4617.5|4621.3|4618.5|4620.3|4617.5|8
1607505380000|2020-12-09 09:16:20|4620.4|4617.6|4621.8|4619|4621.8|4619|4620.4|4617.6|51
1607505390000|2020-12-09 09:16:30|4622.3|4619.5|4622.3|4619.5|4622.3|4619.5|4622.3|4619.5|2
1607505400000|2020-12-09 09:16:40|||||||||21
1607505410000|2020-12-09 09:16:50|4621.9|4619.1|4622.3|4619.5|4622.3|4619.5|4621.9|4619.1|5
1607505420000|2020-12-09 09:17:00|4622.9|4620.1|4624.3|4621.5|4624.3|4621.5|4622.9|4620.1|38
1607505430000|2020-12-09 09:17:10|4623.9|4621.1|4624.6|4621.8|4624.9|4622.1|4623.9|4621.1|44
1607505440000|2020-12-09 09:17:20|4624.9|4622.1|4625.9|4623.1|4626.3|4623.5|4624.9|4622.1|39
1607505450000|2020-12-09 09:17:30|4626.3|4623.5|4626.3|4623.5|4626.3|4623.5|4625.9|4623.1|32
1607505460000|2020-12-09 09:17:40|4625.9|4623.1|4626.3|4623.5|4626.3|4623.5|4625.9|4623.1|18
1607505470000|2020-12-09 09:17:50|4626.6|4623.8|4626.3|4623.5|4626.9|4624.1|4625.9|4623.1|30
1607505480000|2020-12-09 09:18:00|4625.9|4623.1|4625.9|4623.1|4626.3|4623.5|4625.6|4622.8|16
1607505490000|2020-12-09 09:18:10|4625.4|4622.6|4625.9|4623.1|4625.9|4623.1|4625.3|4622.5|22
1607505500000|2020-12-09 09:18:20|4626.3|4623.5|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|12
1607505510000|2020-12-09 09:18:30|4625.6|4622.8|4624.6|4621.8|4625.6|4622.8|4624.6|4621.8|21
1607505520000|2020-12-09 09:18:40|4624.9|4622.1|4624.6|4621.8|4624.9|4622.1|4624.4|4621.6|25
1607505530000|2020-12-09 09:18:50|4624.4|4621.6|4623.9|4621.1|4624.4|4621.6|4623.6|4620.8|2
1607505540000|2020-12-09 09:19:00|4623.6|4620.8|4624.9|4622.1|4625.3|4622.5|4623.6|4620.8|34
1607505550000|2020-12-09 09:19:10|4625.3|4622.5|4625.9|4623.1|4626.3|4623.5|4624.9|4622.1|12
1607505560000|2020-12-09 09:19:20|4626.3|4623.5|4625.9|4623.1|4626.3|4623.5|4625.9|4623.1|4
1607505570000|2020-12-09 09:19:30|4626.3|4623.5|4625.9|4623.1|4626.4|4623.6|4625.9|4623.1|27
1607505580000|2020-12-09 09:19:40|4626.3|4623.5|4626.9|4624.1|4626.9|4624.1|4625.9|4623.1|19
1607505590000|2020-12-09 09:19:50|4627.6|4624.8|4627.6|4624.8|4627.9|4625.1|4627.6|4624.8|7
1607505600000|2020-12-09 09:20:00|4627.3|4624.5|4626.9|4624.1|4627.3|4624.5|4626.6|4623.8|30
1607505610000|2020-12-09 09:20:10|4626.6|4623.8|4625.6|4622.8|4626.6|4623.8|4625.4|4622.6|31
1607505620000|2020-12-09 09:20:20|4625.9|4623.1|4624.6|4621.8|4625.9|4623.1|4624.6|4621.8|21
1607505630000|2020-12-09 09:20:30|4624.3|4621.5|4623.9|4621.1|4624.3|4621.5|4623.9|4621.1|9
1607505640000|2020-12-09 09:20:40|4623.6|4620.8|4622.6|4619.8|4623.6|4620.8|4622.6|4619.8|12
1607505650000|2020-12-09 09:20:50|4622.4|4619.6|4623.6|4620.8|4623.6|4620.8|4622.3|4619.5|13
1607505660000|2020-12-09 09:21:00|4623.9|4621.1|4622.6|4619.8|4623.9|4621.1|4622.6|4619.8|3
1607505670000|2020-12-09 09:21:10|4621.9|4619.1|4623.9|4621.1|4624.2|4621.4|4621.6|4618.8|21
1607505680000|2020-12-09 09:21:20|4624.1|4621.3|4623.9|4621.1|4624.6|4621.8|4623.9|4621.1|7
1607505690000|2020-12-09 09:21:30|4624.1|4621.3|4622.9|4620.1|4624.1|4621.3|4622.6|4619.8|19
1607505700000|2020-12-09 09:21:40|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4621.9|4619.1|27
1607505710000|2020-12-09 09:21:50|4622.4|4619.6|4620.9|4618.1|4622.6|4619.8|4620.6|4617.8|79
1607505720000|2020-12-09 09:22:00|4621.3|4618.5|4621.6|4618.8|4621.9|4619.1|4620.9|4618.1|56
1607505730000|2020-12-09 09:22:10|4621.4|4618.6|4621.6|4618.8|4621.9|4619.1|4621.4|4618.6|15
1607505740000|2020-12-09 09:22:20|4621.9|4619.1|4621.6|4618.8|4621.9|4619.1|4621.3|4618.5|16
1607505750000|2020-12-09 09:22:30|4621.9|4619.1|4620.6|4617.8|4622.3|4619.5|4620.6|4617.8|40
1607505760000|2020-12-09 09:22:40|4620.9|4618.1|4618.9|4616.1|4620.9|4618.1|4618.6|4615.8|74
1607505770000|2020-12-09 09:22:50|4618.6|4615.8|4617.9|4615.1|4618.9|4616.1|4617.6|4614.8|31
1607505780000|2020-12-09 09:23:00|4617.6|4614.8|4615.9|4613.1|4617.9|4615.1|4615.6|4612.8|56
1607505790000|2020-12-09 09:23:10|4616.4|4613.6|4616.9|4614.1|4616.9|4614.1|4616.3|4613.5|21
1607505800000|2020-12-09 09:23:20|4617.4|4614.6|4616.6|4613.8|4617.4|4614.6|4615.9|4613.1|30
1607505810000|2020-12-09 09:23:30|4616.3|4613.5|4614.9|4612.1|4616.4|4613.6|4614.6|4611.8|26
1607505820000|2020-12-09 09:23:40|||||||||10
1607505830000|2020-12-09 09:23:50|4615.3|4612.5|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|14
1607505840000|2020-12-09 09:24:00|4614.6|4611.8|4614.6|4611.8|4614.9|4612.1|4613.9|4611.1|35
1607505850000|2020-12-09 09:24:10|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|5
1607505860000|2020-12-09 09:24:20|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|18
1607505870000|2020-12-09 09:24:30|4614.9|4612.1|4615.6|4612.8|4615.9|4613.1|4614.9|4612.1|58
1607505880000|2020-12-09 09:24:40|4614.9|4612.1|4614.9|4612.1|4615.6|4612.8|4614.6|4611.8|10
1607505890000|2020-12-09 09:24:50|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|4
1607505900000|2020-12-09 09:25:00|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|3
1607505910000|2020-12-09 09:25:10|4615.6|4612.8|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|32
1607505920000|2020-12-09 09:25:20|4616.9|4614.1|4617.9|4615.1|4618.6|4615.8|4616.9|4614.1|23
1607505930000|2020-12-09 09:25:30|4617.6|4614.8|4616.1|4613.3|4617.9|4615.1|4615.9|4613.1|36
1607505940000|2020-12-09 09:25:40|4616.2|4613.4|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|15
1607505950000|2020-12-09 09:25:50|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|5
1607505960000|2020-12-09 09:26:00|4615.6|4612.8|4614.9|4612.1|4615.9|4613.1|4614.6|4611.8|28
1607505970000|2020-12-09 09:26:10|4615.6|4612.8|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|8
1607505980000|2020-12-09 09:26:20|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|6
1607505990000|2020-12-09 09:26:30|4614.6|4611.8|4614.6|4611.8|4614.9|4612.1|4613.9|4611.1|30
1607506000000|2020-12-09 09:26:40|4614.4|4611.6|4615.9|4613.1|4615.9|4613.1|4614.1|4611.3|13
1607506010000|2020-12-09 09:26:50|4615.6|4612.8|4616.6|4613.8|4616.9|4614.1|4615.6|4612.8|16
1607506020000|2020-12-09 09:27:00|4616.1|4613.3|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|17
1607506030000|2020-12-09 09:27:10|4616.9|4614.1|4617.9|4615.1|4617.9|4615.1|4616.6|4613.8|19
1607506040000|2020-12-09 09:27:20|4617.6|4614.8|4617.6|4614.8|4617.9|4615.1|4616.9|4614.1|21
1607506050000|2020-12-09 09:27:30|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|1
1607506060000|2020-12-09 09:27:40|4618.4|4615.6|4617.9|4615.1|4618.9|4616.1|4617.9|4615.1|26
1607506070000|2020-12-09 09:27:50|4617.6|4614.8|4617.4|4614.6|4617.6|4614.8|4617.3|4614.5|4
1607506080000|2020-12-09 09:28:00|4617.6|4614.8|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|0
1607506090000|2020-12-09 09:28:10|||||||||1
1607506100000|2020-12-09 09:28:20|4617.3|4614.5|4617.6|4614.8|4617.9|4615.1|4616.9|4614.1|24
1607506110000|2020-12-09 09:28:30|4617.4|4614.6|4617.3|4614.5|4617.6|4614.8|4616.9|4614.1|1
1607506120000|2020-12-09 09:28:40|4616.9|4614.1|4617.3|4614.5|4617.9|4615.1|4616.9|4614.1|9
1607506130000|2020-12-09 09:28:50|4617.6|4614.8|4617.9|4615.1|4618.3|4615.5|4616.9|4614.1|37
1607506140000|2020-12-09 09:29:00|4618.3|4615.5|4617.3|4614.5|4618.9|4616.1|4616.9|4614.1|10
1607506150000|2020-12-09 09:29:10|4617.6|4614.8|4617.9|4615.1|4618.4|4615.6|4617.6|4614.8|1
1607506160000|2020-12-09 09:29:20|4617.6|4614.8|4617.9|4615.1|4617.9|4615.1|4617.6|4614.8|0
1607506170000|2020-12-09 09:29:30|4618.3|4615.5|4617.9|4615.1|4618.3|4615.5|4617.6|4614.8|2
1607506180000|2020-12-09 09:29:40|4618.4|4615.6|4619.6|4616.8|4619.9|4617.1|4618.4|4615.6|27
1607506190000|2020-12-09 09:29:50|4619.9|4617.1|4619.9|4617.1|4621.3|4618.5|4619.6|4616.8|40
1607506200000|2020-12-09 09:30:00|4619.6|4616.8|4618.6|4615.8|4619.9|4617.1|4618.6|4615.8|37
1607506210000|2020-12-09 09:30:10|4618.3|4615.5|4618.9|4616.1|4618.9|4616.1|4617.9|4615.1|25
1607506220000|2020-12-09 09:30:20|4619.3|4616.5|4618.6|4615.8|4619.6|4616.8|4618.2|4615.4|20
1607506230000|2020-12-09 09:30:30|4618.9|4616.1|4618.6|4615.8|4618.9|4616.1|4618.6|4615.8|1
1607506240000|2020-12-09 09:30:40|4617.9|4615.1|4618.1|4615.3|4618.6|4615.8|4617.9|4615.1|7
1607506250000|2020-12-09 09:30:50|4618.2|4615.4|4617.9|4615.1|4618.6|4615.8|4617.9|4615.1|3
1607506260000|2020-12-09 09:31:00|||||||||1
1607506270000|2020-12-09 09:31:10|4617.4|4614.6|4617.4|4614.6|4617.6|4614.8|4617.4|4614.6|11
1607506280000|2020-12-09 09:31:20|4617.6|4614.8|4618.9|4616.1|4619.6|4616.8|4617.4|4614.6|21
1607506290000|2020-12-09 09:31:30|4618.6|4615.8|4619.1|4616.3|4619.6|4616.8|4618.6|4615.8|17
1607506300000|2020-12-09 09:31:40|4619.6|4616.8|4622.3|4619.5|4622.3|4619.5|4619.6|4616.8|34
1607506310000|2020-12-09 09:31:50|4621.9|4619.1|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|14
1607506320000|2020-12-09 09:32:00|4622.9|4620.1|4623.6|4620.8|4624.3|4621.5|4622.9|4620.1|43
1607506330000|2020-12-09 09:32:10|4623.3|4620.5|4623.4|4620.6|4623.9|4621.1|4622.9|4620.1|21
1607506340000|2020-12-09 09:32:20|4623.6|4620.8|4622.9|4620.1|4623.6|4620.8|4622.6|4619.8|17
1607506350000|2020-12-09 09:32:30|4622.6|4619.8|4621.9|4619.1|4622.9|4620.1|4621.9|4619.1|21
1607506360000|2020-12-09 09:32:40|4622.3|4619.5|4622.6|4619.8|4622.6|4619.8|4621.9|4619.1|12
1607506370000|2020-12-09 09:32:50|4622.9|4620.1|4622.9|4620.1|4623.6|4620.8|4622.6|4619.8|16
1607506380000|2020-12-09 09:33:00|4623.2|4620.4|4623.6|4620.8|4623.6|4620.8|4623.1|4620.3|9
1607506390000|2020-12-09 09:33:10|4622.9|4620.1|4622.6|4619.8|4623.1|4620.3|4622.6|4619.8|30
1607506400000|2020-12-09 09:33:20|4622.9|4620.1|4622.6|4619.8|4622.9|4620.1|4622.6|4619.8|2
1607506410000|2020-12-09 09:33:30|4622.9|4620.1|4623.9|4621.1|4623.9|4621.1|4622.6|4619.8|9
1607506420000|2020-12-09 09:33:40|4623.6|4620.8|4623.9|4621.1|4623.9|4621.1|4623.6|4620.8|2
1607506430000|2020-12-09 09:33:50|4624.6|4621.8|4622.9|4620.1|4624.9|4622.1|4622.9|4620.1|39
1607506440000|2020-12-09 09:34:00|4622.6|4619.8|4624.3|4621.5|4624.3|4621.5|4621.6|4618.8|39
1607506450000|2020-12-09 09:34:10|4624.6|4621.8|4623.9|4621.1|4625.9|4623.1|4623.3|4620.5|52
1607506460000|2020-12-09 09:34:20|4624.6|4621.8|4623.9|4621.1|4624.9|4622.1|4623.6|4620.8|8
1607506470000|2020-12-09 09:34:30|4623.6|4620.8|4624.9|4622.1|4625.6|4622.8|4623.6|4620.8|27
1607506480000|2020-12-09 09:34:40|||||||||2
1607506490000|2020-12-09 09:34:50|||||||||2
1607506500000|2020-12-09 09:35:00|4625.6|4622.8|4625.6|4622.8|4626.3|4623.5|4625.6|4622.8|18
1607506510000|2020-12-09 09:35:10|4625.9|4623.1|4624.9|4622.1|4625.9|4623.1|4624.6|4621.8|16
1607506520000|2020-12-09 09:35:20|4625.6|4622.8|4624.9|4622.1|4625.6|4622.8|4624.9|4622.1|25
1607506530000|2020-12-09 09:35:30|4624.6|4621.8|4624.9|4622.1|4625.3|4622.5|4624.6|4621.8|12
1607506540000|2020-12-09 09:35:40|4625.3|4622.5|4626.9|4624.1|4626.9|4624.1|4624.9|4622.1|12
1607506550000|2020-12-09 09:35:50|4626.6|4623.8|4628.9|4626.1|4629.6|4626.8|4626.6|4623.8|107
1607506560000|2020-12-09 09:36:00|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|9
1607506570000|2020-12-09 09:36:10|4628.9|4626.1|4629.6|4626.8|4629.6|4626.8|4628.9|4626.1|26
1607506580000|2020-12-09 09:36:20|4629.9|4627.1|4629.9|4627.1|4629.9|4627.1|4629.9|4627.1|18
1607506590000|2020-12-09 09:36:30|4629.6|4626.8|4628.9|4626.1|4629.6|4626.8|4628.9|4626.1|26
1607506600000|2020-12-09 09:36:40|4628.6|4625.8|4627.9|4625.1|4628.6|4625.8|4627.1|4624.3|38
1607506610000|2020-12-09 09:36:50|4627.6|4624.8|4627.3|4624.5|4627.6|4624.8|4626.9|4624.1|26
1607506620000|2020-12-09 09:37:00|4627.4|4624.6|4625.9|4623.1|4627.6|4624.8|4625.9|4623.1|28
1607506630000|2020-12-09 09:37:10|4626.3|4623.5|4625.6|4622.8|4626.6|4623.8|4625.6|4622.8|7
1607506640000|2020-12-09 09:37:20|4625.4|4622.6|4626.1|4623.3|4626.1|4623.3|4624.9|4622.1|16
1607506650000|2020-12-09 09:37:30|4625.9|4623.1|4626.9|4624.1|4626.9|4624.1|4625.9|4623.1|7
1607506660000|2020-12-09 09:37:40|4626.6|4623.8|4625.6|4622.8|4626.6|4623.8|4624.9|4622.1|14
1607506670000|2020-12-09 09:37:50|4625.2|4622.4|4625.9|4623.1|4626.9|4624.1|4625.2|4622.4|11
1607506680000|2020-12-09 09:38:00|4625.6|4622.8|4625.6|4622.8|4625.6|4622.8|4625.4|4622.6|4
1607506700000|2020-12-09 09:38:20|||||||||3
1607506710000|2020-12-09 09:38:30|4624.6|4621.8|4624.9|4622.1|4625.6|4622.8|4624.6|4621.8|27
1607506720000|2020-12-09 09:38:40|4624.6|4621.8|4624.6|4621.8|4624.6|4621.8|4624.6|4621.8|5
1607506730000|2020-12-09 09:38:50|4624.9|4622.1|4624.6|4621.8|4624.9|4622.1|4624.6|4621.8|5
1607506740000|2020-12-09 09:39:00|||||||||2
1607506750000|2020-12-09 09:39:10|4625.6|4622.8|4624.9|4622.1|4625.9|4623.1|4624.9|4622.1|38
1607506760000|2020-12-09 09:39:20|4625.1|4622.3|4625.9|4623.1|4625.9|4623.1|4625.1|4622.3|4
1607506770000|2020-12-09 09:39:30|4625.6|4622.8|4625.9|4623.1|4625.9|4623.1|4625.6|4622.8|0
1607506780000|2020-12-09 09:39:40|4625.4|4622.6|4625.6|4622.8|4625.9|4623.1|4625.4|4622.6|1
1607506790000|2020-12-09 09:39:50|4625.4|4622.6|4625.9|4623.1|4625.9|4623.1|4625.4|4622.6|6
1607506800000|2020-12-09 09:40:00|4626.4|4623.6|4625.6|4622.8|4627.1|4624.3|4625.6|4622.8|36
1607506810000|2020-12-09 09:40:10|4625.9|4623.1|4625.6|4622.8|4625.9|4623.1|4625.6|4622.8|0
1607506820000|2020-12-09 09:40:20|4625.3|4622.5|4625.6|4622.8|4625.6|4622.8|4624.9|4622.1|29
1607506830000|2020-12-09 09:40:30|4625.9|4623.1|4625.9|4623.1|4625.9|4623.1|4625.6|4622.8|4
1607506840000|2020-12-09 09:40:40|4626.1|4623.3|4626.6|4623.8|4626.9|4624.1|4626.1|4623.3|15
1607506850000|2020-12-09 09:40:50|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|1
1607506860000|2020-12-09 09:41:00|4626.6|4623.8|4626.9|4624.1|4626.9|4624.1|4626.6|4623.8|3
1607506870000|2020-12-09 09:41:10|||||||||4
1607506880000|2020-12-09 09:41:20|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4626.9|4624.1|23
1607506890000|2020-12-09 09:41:30|4627.4|4624.6|4627.6|4624.8|4627.6|4624.8|4626.9|4624.1|11
1607506900000|2020-12-09 09:41:40|||||||||2
1607506910000|2020-12-09 09:41:50|4627.9|4625.1|4629.9|4627.1|4629.9|4627.1|4627.9|4625.1|51
1607506920000|2020-12-09 09:42:00|4628.9|4626.1|4629.6|4626.8|4629.6|4626.8|4628.9|4626.1|29
1607506930000|2020-12-09 09:42:10|4629.4|4626.6|4629.9|4627.1|4629.9|4627.1|4628.9|4626.1|3
1607506940000|2020-12-09 09:42:20|4630.3|4627.5|4630.1|4627.3|4630.9|4628.1|4629.9|4627.1|85
1607506950000|2020-12-09 09:42:30|4629.9|4627.1|4629.9|4627.1|4630.6|4627.8|4629.6|4626.8|22
1607506960000|2020-12-09 09:42:40|4629.6|4626.8|4629.9|4627.1|4630.6|4627.8|4629.6|4626.8|53
1607506970000|2020-12-09 09:42:50|4630.3|4627.5|4629.9|4627.1|4630.3|4627.5|4629.9|4627.1|0
1607506980000|2020-12-09 09:43:00|4630.6|4627.8|4630.6|4627.8|4630.9|4628.1|4630.6|4627.8|9
1607506990000|2020-12-09 09:43:10|4630.9|4628.1|4630.9|4628.1|4630.9|4628.1|4630.9|4628.1|23
1607507000000|2020-12-09 09:43:20|4631.3|4628.5|4630.9|4628.1|4631.3|4628.5|4630.9|4628.1|1
1607507010000|2020-12-09 09:43:30|4630.6|4627.8|4630.9|4628.1|4630.9|4628.1|4630.6|4627.8|1
1607507020000|2020-12-09 09:43:40|4630.6|4627.8|4630.9|4628.1|4630.9|4628.1|4630.6|4627.8|7
1607507030000|2020-12-09 09:43:50|4631.2|4628.4|4632.6|4629.8|4634.6|4631.8|4631.2|4628.4|106
1607507040000|2020-12-09 09:44:00|4632.9|4630.1|4633.6|4630.8|4633.6|4630.8|4632.6|4629.8|28
1607507050000|2020-12-09 09:44:10|4633.9|4631.1|4634.6|4631.8|4634.9|4632.1|4633.9|4631.1|39
1607507060000|2020-12-09 09:44:20|4634.9|4632.1|4634.9|4632.1|4635.9|4633.1|4634.9|4632.1|47
1607507070000|2020-12-09 09:44:30|4635.3|4632.5|4634.9|4632.1|4635.9|4633.1|4634.3|4631.5|75
1607507080000|2020-12-09 09:44:40|4635.6|4632.8|4635.6|4632.8|4635.9|4633.1|4635.6|4632.8|11
1607507090000|2020-12-09 09:44:50|4634.9|4632.1|4634.9|4632.1|4635.4|4632.6|4634.9|4632.1|16
1607507100000|2020-12-09 09:45:00|4635.3|4632.5|4635.9|4633.1|4635.9|4633.1|4634.9|4632.1|31
1607507110000|2020-12-09 09:45:10|4635.6|4632.8|4634.6|4631.8|4635.6|4632.8|4634.6|4631.8|18
1607507120000|2020-12-09 09:45:20|4634.9|4632.1|4635.6|4632.8|4635.9|4633.1|4634.9|4632.1|50
1607507130000|2020-12-09 09:45:30|4635.4|4632.6|4635.6|4632.8|4635.6|4632.8|4634.9|4632.1|14
1607507140000|2020-12-09 09:45:40|4635.9|4633.1|4636.1|4633.3|4636.6|4633.8|4635.9|4633.1|24
1607507150000|2020-12-09 09:45:50|4635.9|4633.1|4635.6|4632.8|4636.3|4633.5|4635.6|4632.8|1
1607507160000|2020-12-09 09:46:00|4635.9|4633.1|4634.9|4632.1|4635.9|4633.1|4634.6|4631.8|30
1607507170000|2020-12-09 09:46:10|4634.6|4631.8|4635.6|4632.8|4635.6|4632.8|4634.6|4631.8|25
1607507180000|2020-12-09 09:46:20|4635.4|4632.6|4633.6|4630.8|4635.4|4632.6|4633.6|4630.8|28
1607507190000|2020-12-09 09:46:30|4632.9|4630.1|4632.9|4630.1|4632.9|4630.1|4632.3|4629.5|56
1607507200000|2020-12-09 09:46:40|4632.3|4629.5|4630.6|4627.8|4632.3|4629.5|4629.9|4627.1|76
1607507210000|2020-12-09 09:46:50|4630.9|4628.1|4630.9|4628.1|4631.3|4628.5|4630.6|4627.8|3
1607507220000|2020-12-09 09:47:00|4630.6|4627.8|4630.6|4627.8|4631.6|4628.8|4630.6|4627.8|27
1607507230000|2020-12-09 09:47:10|4630.9|4628.1|4631.9|4629.1|4632.9|4630.1|4630.6|4627.8|39
1607507240000|2020-12-09 09:47:20|4631.6|4628.8|4630.6|4627.8|4632.6|4629.8|4630.6|4627.8|29
1607507250000|2020-12-09 09:47:30|4630.9|4628.1|4632.6|4629.8|4632.6|4629.8|4630.9|4628.1|29
1607507260000|2020-12-09 09:47:40|4632.9|4630.1|4633.6|4630.8|4633.6|4630.8|4632.9|4630.1|23
1607507270000|2020-12-09 09:47:50|4633.4|4630.6|4631.9|4629.1|4633.6|4630.8|4631.9|4629.1|22
1607507280000|2020-12-09 09:48:00|4631.6|4628.8|4632.1|4629.3|4632.6|4629.8|4631.6|4628.8|18
1607507290000|2020-12-09 09:48:10|4631.9|4629.1|4632.9|4630.1|4633.6|4630.8|4631.9|4629.1|55
1607507300000|2020-12-09 09:48:20|4633.3|4630.5|4633.6|4630.8|4633.6|4630.8|4632.9|4630.1|8
1607507310000|2020-12-09 09:48:30|4632.9|4630.1|4631.6|4628.8|4633.1|4630.3|4631.6|4628.8|13
1607507320000|2020-12-09 09:48:40|4631.9|4629.1|4631.6|4628.8|4631.9|4629.1|4631.6|4628.8|1
1607507330000|2020-12-09 09:48:50|4631.3|4628.5|4630.6|4627.8|4631.3|4628.5|4630.3|4627.5|36
1607507340000|2020-12-09 09:49:00|4630.9|4628.1|4630.6|4627.8|4630.9|4628.1|4629.9|4627.1|19
1607507350000|2020-12-09 09:49:10|4630.1|4627.3|4629.9|4627.1|4630.6|4627.8|4629.9|4627.1|17
1607507360000|2020-12-09 09:49:20|4630.6|4627.8|4630.9|4628.1|4631.6|4628.8|4630.3|4627.5|68
1607507370000|2020-12-09 09:49:30|4630.6|4627.8|4630.9|4628.1|4630.9|4628.1|4630.6|4627.8|7
1607507380000|2020-12-09 09:49:40|4630.6|4627.8|4630.9|4628.1|4631.4|4628.6|4630.6|4627.8|5
1607507390000|2020-12-09 09:49:50|4630.6|4627.8|4629.9|4627.1|4630.9|4628.1|4629.9|4627.1|49
1607507400000|2020-12-09 09:50:00|4630.6|4627.8|4630.9|4628.1|4631.9|4629.1|4629.9|4627.1|59
1607507410000|2020-12-09 09:50:10|4630.6|4627.8|4629.6|4626.8|4630.9|4628.1|4629.6|4626.8|5
1607507420000|2020-12-09 09:50:20|4629.9|4627.1|4631.6|4628.8|4631.6|4628.8|4629.9|4627.1|78
1607507430000|2020-12-09 09:50:30|4631.9|4629.1|4631.9|4629.1|4631.9|4629.1|4631.9|4629.1|3
1607507440000|2020-12-09 09:50:40|4631.6|4628.8|4631.6|4628.8|4631.6|4628.8|4630.9|4628.1|23
1607507450000|2020-12-09 09:50:50|||||||||2
1607507460000|2020-12-09 09:51:00|4632.6|4629.8|4631.6|4628.8|4632.6|4629.8|4631.6|4628.8|18
1607507470000|2020-12-09 09:51:10|4631.9|4629.1|4631.6|4628.8|4631.9|4629.1|4631.2|4628.4|13
1607507480000|2020-12-09 09:51:20|4631.9|4629.1|4631.6|4628.8|4631.9|4629.1|4631.6|4628.8|21
1607507490000|2020-12-09 09:51:30|4631.9|4629.1|4631.6|4628.8|4631.9|4629.1|4631.6|4628.8|63
1607507500000|2020-12-09 09:51:40|||||||||10
1607507510000|2020-12-09 09:51:50|4631.2|4628.4|4631.6|4628.8|4631.6|4628.8|4630.6|4627.8|39
1607507520000|2020-12-09 09:52:00|||||||||11
1607507530000|2020-12-09 09:52:10|4630.6|4627.8|4629.6|4626.8|4630.6|4627.8|4628.6|4625.8|52
1607507540000|2020-12-09 09:52:20|4629.9|4627.1|4630.6|4627.8|4630.6|4627.8|4629.6|4626.8|13
1607507550000|2020-12-09 09:52:30|||||||||10
1607507560000|2020-12-09 09:52:40|4629.9|4627.1|4629.9|4627.1|4629.9|4627.1|4629.6|4626.8|10
1607507570000|2020-12-09 09:52:50|4629.6|4626.8|4629.9|4627.1|4629.9|4627.1|4629.6|4626.8|1
1607507580000|2020-12-09 09:53:00|4629.6|4626.8|4630.6|4627.8|4630.6|4627.8|4628.6|4625.8|58
1607507590000|2020-12-09 09:53:10|||||||||22
1607507600000|2020-12-09 09:53:20|4630.9|4628.1|4631.6|4628.8|4631.6|4628.8|4630.6|4627.8|22
1607507610000|2020-12-09 09:53:30|4631.3|4628.5|4631.6|4628.8|4631.6|4628.8|4630.6|4627.8|34
1607507620000|2020-12-09 09:53:40|||||||||9
1607507630000|2020-12-09 09:53:50|4631.9|4629.1|4629.6|4626.8|4631.9|4629.1|4629.6|4626.8|50
1607507640000|2020-12-09 09:54:00|4629.9|4627.1|4628.6|4625.8|4629.9|4627.1|4628.6|4625.8|12
1607507650000|2020-12-09 09:54:10|4627.9|4625.1|4629.6|4626.8|4629.6|4626.8|4627.9|4625.1|38
1607507660000|2020-12-09 09:54:20|4628.6|4625.8|4629.6|4626.8|4629.6|4626.8|4628.6|4625.8|84
1607507670000|2020-12-09 09:54:30|4629.2|4626.4|4628.9|4626.1|4629.2|4626.4|4628.9|4626.1|4
1607507680000|2020-12-09 09:54:40|4629.6|4626.8|4629.6|4626.8|4629.6|4626.8|4628.6|4625.8|40
1607507690000|2020-12-09 09:54:50|4628.9|4626.1|4628.6|4625.8|4629.6|4626.8|4628.6|4625.8|23
1607507700000|2020-12-09 09:55:00|||||||||2
1607507710000|2020-12-09 09:55:10|4627.9|4625.1|4627.6|4624.8|4628.9|4626.1|4627.6|4624.8|58
1607507720000|2020-12-09 09:55:20|4627.9|4625.1|4629.9|4627.1|4629.9|4627.1|4627.6|4624.8|42
1607507730000|2020-12-09 09:55:30|4629.6|4626.8|4630.6|4627.8|4630.6|4627.8|4629.6|4626.8|18
1607507740000|2020-12-09 09:55:40|||||||||2
1607507750000|2020-12-09 09:55:50|4630.3|4627.5|4629.6|4626.8|4630.3|4627.5|4628.6|4625.8|25
1607507760000|2020-12-09 09:56:00|||||||||9
1607507770000|2020-12-09 09:56:10|4629.9|4627.1|4630.9|4628.1|4630.9|4628.1|4629.9|4627.1|53
1607507780000|2020-12-09 09:56:20|4631.3|4628.5|4629.9|4627.1|4631.6|4628.8|4629.6|4626.8|51
1607507790000|2020-12-09 09:56:30|4629.6|4626.8|4630.6|4627.8|4630.6|4627.8|4629.6|4626.8|14
1607507800000|2020-12-09 09:56:40|4630.3|4627.5|4629.6|4626.8|4630.6|4627.8|4629.6|4626.8|26
1607507810000|2020-12-09 09:56:50|4629.4|4626.6|4627.9|4625.1|4629.6|4626.8|4627.6|4624.8|34
1607507820000|2020-12-09 09:57:00|4627.6|4624.8|4627.6|4624.8|4627.9|4625.1|4626.9|4624.1|16
1607507830000|2020-12-09 09:57:10|4627.9|4625.1|4627.6|4624.8|4627.9|4625.1|4627.6|4624.8|8
1607507840000|2020-12-09 09:57:20|4627.9|4625.1|4628.6|4625.8|4628.9|4626.1|4627.9|4625.1|22
1607507850000|2020-12-09 09:57:30|4628.3|4625.5|4627.6|4624.8|4628.3|4625.5|4627.6|4624.8|22
1607507860000|2020-12-09 09:57:40|4626.6|4623.8|4627.9|4625.1|4628.2|4625.4|4626.6|4623.8|79
1607507870000|2020-12-09 09:57:50|4627.6|4624.8|4627.9|4625.1|4627.9|4625.1|4627.6|4624.8|3
1607507880000|2020-12-09 09:58:00|4628.2|4625.4|4626.6|4623.8|4628.6|4625.8|4626.6|4623.8|27
1607507890000|2020-12-09 09:58:10|4626.9|4624.1|4626.6|4623.8|4627.6|4624.8|4625.6|4622.8|26
1607507900000|2020-12-09 09:58:20|||||||||15
1607507910000|2020-12-09 09:58:30|||||||||9
1607507920000|2020-12-09 09:58:40|4626.9|4624.1|4625.6|4622.8|4626.9|4624.1|4624.6|4621.8|89
1607507930000|2020-12-09 09:58:50|4625.4|4622.6|4626.6|4623.8|4626.6|4623.8|4624.6|4621.8|24
1607507940000|2020-12-09 09:59:00|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|13
1607507950000|2020-12-09 09:59:10|4627.6|4624.8|4628.9|4626.1|4628.9|4626.1|4627.6|4624.8|24
1607507960000|2020-12-09 09:59:20|4628.6|4625.8|4629.6|4626.8|4629.6|4626.8|4628.6|4625.8|28
1607507980000|2020-12-09 09:59:40|4629.3|4626.5|4628.9|4626.1|4629.3|4626.5|4628.9|4626.1|11
1607507990000|2020-12-09 09:59:50|4629.3|4626.5|4627.6|4624.8|4629.6|4626.8|4627.6|4624.8|71
1607508000000|2020-12-09 10:00:00|4627.3|4624.5|4626.6|4623.8|4627.3|4624.5|4626.6|4623.8|18
1607508010000|2020-12-09 10:00:10|4626.9|4624.1|4627.1|4624.3|4627.2|4624.4|4626.6|4623.8|6
1607508020000|2020-12-09 10:00:20|4627.2|4624.4|4626.6|4623.8|4627.6|4624.8|4626.6|4623.8|5
1607508030000|2020-12-09 10:00:30|4626.9|4624.1|4626.6|4623.8|4626.9|4624.1|4626.6|4623.8|2
1607508040000|2020-12-09 10:00:40|4626.9|4624.1|4627.6|4624.8|4627.6|4624.8|4626.9|4624.1|22
1607508050000|2020-12-09 10:00:50|4627.2|4624.4|4626.9|4624.1|4627.6|4624.8|4626.6|4623.8|5
1607508060000|2020-12-09 10:01:00|4626.6|4623.8|4626.9|4624.1|4626.9|4624.1|4626.6|4623.8|3
1607508070000|2020-12-09 10:01:10|4626.6|4623.8|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|13
1607508080000|2020-12-09 10:01:20|4626.3|4623.5|4625.9|4623.1|4626.6|4623.8|4625.6|4622.8|20
1607508090000|2020-12-09 10:01:30|4625.6|4622.8|4626.9|4624.1|4626.9|4624.1|4625.6|4622.8|9
1607508100000|2020-12-09 10:01:40|4626.6|4623.8|4626.9|4624.1|4626.9|4624.1|4626.6|4623.8|0
1607508110000|2020-12-09 10:01:50|4626.6|4623.8|4625.9|4623.1|4626.9|4624.1|4625.9|4623.1|5
1607508120000|2020-12-09 10:02:00|4626.2|4623.4|4626.6|4623.8|4626.6|4623.8|4626.2|4623.4|5
1607508130000|2020-12-09 10:02:10|4625.9|4623.1|4626.9|4624.1|4626.9|4624.1|4625.9|4623.1|7
1607508140000|2020-12-09 10:02:20|4626.6|4623.8|4626.9|4624.1|4626.9|4624.1|4626.6|4623.8|2
1607508150000|2020-12-09 10:02:30|4626.6|4623.8|4625.9|4623.1|4626.6|4623.8|4625.6|4622.8|7
1607508160000|2020-12-09 10:02:40|4625.6|4622.8|4625.9|4623.1|4626.6|4623.8|4625.6|4622.8|8
1607508170000|2020-12-09 10:02:50|4625.6|4622.8|4624.9|4622.1|4625.9|4623.1|4624.6|4621.8|4
1607508180000|2020-12-09 10:03:00|4625.2|4622.4|4625.6|4622.8|4625.6|4622.8|4625.1|4622.3|19
1607508190000|2020-12-09 10:03:10|4624.9|4622.1|4624.6|4621.8|4624.9|4622.1|4624.6|4621.8|2
1607508200000|2020-12-09 10:03:20|4623.9|4621.1|4623.6|4620.8|4623.9|4621.1|4623.6|4620.8|21
1607508210000|2020-12-09 10:03:30|4623.2|4620.4|4622.9|4620.1|4623.6|4620.8|4622.6|4619.8|23
1607508220000|2020-12-09 10:03:40|4622.6|4619.8|4621.9|4619.1|4622.9|4620.1|4621.6|4618.8|50
1607508230000|2020-12-09 10:03:50|4622.6|4619.8|4621.9|4619.1|4622.6|4619.8|4621.9|4619.1|15
1607508240000|2020-12-09 10:04:00|||||||||6
1607508250000|2020-12-09 10:04:10|4622.6|4619.8|4621.9|4619.1|4622.9|4620.1|4621.9|4619.1|21
1607508260000|2020-12-09 10:04:20|4621.6|4618.8|4622.3|4619.5|4622.9|4620.1|4621.6|4618.8|42
1607508270000|2020-12-09 10:04:30|4621.9|4619.1|4622.9|4620.1|4622.9|4620.1|4621.9|4619.1|14
1607508280000|2020-12-09 10:04:40|||||||||2
1607508290000|2020-12-09 10:04:50|4622.6|4619.8|4621.9|4619.1|4622.6|4619.8|4621.9|4619.1|14
1607508300000|2020-12-09 10:05:00|4622.3|4619.5|4621.9|4619.1|4622.3|4619.5|4621.9|4619.1|3
1607508310000|2020-12-09 10:05:10|4621.6|4618.8|4621.9|4619.1|4622.6|4619.8|4621.6|4618.8|35
1607508320000|2020-12-09 10:05:20|4621.6|4618.8|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|9
1607508330000|2020-12-09 10:05:30|4620.9|4618.1|4620.9|4618.1|4621.6|4618.8|4620.6|4617.8|37
1607508340000|2020-12-09 10:05:40|4621.6|4618.8|4621.6|4618.8|4621.9|4619.1|4621.6|4618.8|22
1607508350000|2020-12-09 10:05:50|4621.9|4619.1|4622.6|4619.8|4622.6|4619.8|4621.9|4619.1|82
1607508360000|2020-12-09 10:06:00|4622.9|4620.1|4621.9|4619.1|4622.9|4620.1|4621.9|4619.1|25
1607508370000|2020-12-09 10:06:10|4622.6|4619.8|4621.9|4619.1|4622.6|4619.8|4621.9|4619.1|7
1607508380000|2020-12-09 10:06:20|4621.6|4618.8|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|4
1607508390000|2020-12-09 10:06:30|4622.9|4620.1|4622.9|4620.1|4622.9|4620.1|4622.9|4620.1|3
1607508400000|2020-12-09 10:06:40|4622.6|4619.8|4623.6|4620.8|4623.9|4621.1|4622.6|4619.8|14
1607508410000|2020-12-09 10:06:50|4623.9|4621.1|4623.9|4621.1|4623.9|4621.1|4623.6|4620.8|5
1607508420000|2020-12-09 10:07:00|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|6
1607508430000|2020-12-09 10:07:10|4623.9|4621.1|4623.6|4620.8|4623.9|4621.1|4623.6|4620.8|7
1607508440000|2020-12-09 10:07:20|4623.4|4620.6|4624.9|4622.1|4624.9|4622.1|4623.4|4620.6|17
1607508450000|2020-12-09 10:07:30|4624.6|4621.8|4625.9|4623.1|4626.6|4623.8|4624.6|4621.8|76
1607508460000|2020-12-09 10:07:40|4626.1|4623.3|4625.9|4623.1|4626.6|4623.8|4625.6|4622.8|25
1607508470000|2020-12-09 10:07:50|4625.6|4622.8|4624.9|4622.1|4625.6|4622.8|4623.9|4621.1|32
1607508480000|2020-12-09 10:08:00|4625.6|4622.8|4625.6|4622.8|4625.9|4623.1|4624.9|4622.1|22
1607508490000|2020-12-09 10:08:10|4625.3|4622.5|4624.6|4621.8|4625.3|4622.5|4624.6|4621.8|4
1607508500000|2020-12-09 10:08:20|4624.9|4622.1|4624.6|4621.8|4625.4|4622.6|4624.6|4621.8|13
1607508510000|2020-12-09 10:08:30|4624.4|4621.6|4624.6|4621.8|4624.6|4621.8|4623.9|4621.1|17
1607508520000|2020-12-09 10:08:40|4624.9|4622.1|4624.6|4621.8|4624.9|4622.1|4624.6|4621.8|2
1607508530000|2020-12-09 10:08:50|4624.9|4622.1|4624.9|4622.1|4624.9|4622.1|4624.9|4622.1|13
1607508540000|2020-12-09 10:09:00|4624.6|4621.8|4624.6|4621.8|4624.9|4622.1|4624.6|4621.8|1
1607508550000|2020-12-09 10:09:10|4624.9|4622.1|4623.6|4620.8|4624.9|4622.1|4623.6|4620.8|39
1607508570000|2020-12-09 10:09:30|4623.3|4620.5|4623.6|4620.8|4623.6|4620.8|4622.9|4620.1|19
1607508580000|2020-12-09 10:09:40|4623.9|4621.1|4623.9|4621.1|4623.9|4621.1|4623.6|4620.8|0
1607508590000|2020-12-09 10:09:50|4623.6|4620.8|4624.6|4621.8|4624.6|4621.8|4623.6|4620.8|9
1607508600000|2020-12-09 10:10:00|4624.3|4621.5|4623.9|4621.1|4624.3|4621.5|4623.6|4620.8|17
1607508610000|2020-12-09 10:10:10|4623.6|4620.8|4623.9|4621.1|4623.9|4621.1|4623.6|4620.8|0
1607508620000|2020-12-09 10:10:20|4624.2|4621.4|4624.6|4621.8|4624.6|4621.8|4623.9|4621.1|12
1607508630000|2020-12-09 10:10:30|4624.3|4621.5|4623.6|4620.8|4624.3|4621.5|4623.6|4620.8|5
1607508640000|2020-12-09 10:10:40|4623.4|4620.6|4620.9|4618.1|4623.4|4620.6|4620.6|4617.8|42
1607508650000|2020-12-09 10:10:50|4620.6|4617.8|4620.6|4617.8|4620.9|4618.1|4619.9|4617.1|30
1607508660000|2020-12-09 10:11:00|4619.9|4617.1|4620.6|4617.8|4620.6|4617.8|4619.9|4617.1|11
1607508670000|2020-12-09 10:11:10|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|12
1607508680000|2020-12-09 10:11:20|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4620.6|4617.8|2
1607508690000|2020-12-09 10:11:30|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|4620.6|4617.8|1
1607508700000|2020-12-09 10:11:40|4620.3|4617.5|4619.6|4616.8|4620.3|4617.5|4619.6|4616.8|20
1607508710000|2020-12-09 10:11:50|4619.9|4617.1|4619.6|4616.8|4619.9|4617.1|4619.6|4616.8|5
1607508720000|2020-12-09 10:12:00|4619.2|4616.4|4619.1|4616.3|4619.6|4616.8|4618.9|4616.1|14
1607508730000|2020-12-09 10:12:10|4618.9|4616.1|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|39
1607508740000|2020-12-09 10:12:20|4618.3|4615.5|4618.6|4615.8|4618.6|4615.8|4618.3|4615.5|39
1607508750000|2020-12-09 10:12:30|||||||||4
1607508760000|2020-12-09 10:12:40|4618.9|4616.1|4617.6|4614.8|4618.9|4616.1|4617.6|4614.8|23
1607508770000|2020-12-09 10:12:50|4617.9|4615.1|4616.9|4614.1|4617.9|4615.1|4616.6|4613.8|44
1607508780000|2020-12-09 10:13:00|4616.6|4613.8|4615.6|4612.8|4616.9|4614.1|4615.6|4612.8|34
1607508790000|2020-12-09 10:13:10|||||||||20
1607508800000|2020-12-09 10:13:20|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|11
1607508810000|2020-12-09 10:13:30|4616.6|4613.8|4616.6|4613.8|4616.9|4614.1|4616.6|4613.8|2
1607508820000|2020-12-09 10:13:40|4616.9|4614.1|4615.6|4612.8|4616.9|4614.1|4615.6|4612.8|22
1607508830000|2020-12-09 10:13:50|4615.4|4612.6|4614.6|4611.8|4615.6|4612.8|4614.6|4611.8|29
1607508840000|2020-12-09 10:14:00|4614.9|4612.1|4616.9|4614.1|4616.9|4614.1|4614.9|4612.1|58
1607508850000|2020-12-09 10:14:10|4616.6|4613.8|4615.1|4612.3|4616.6|4613.8|4614.6|4611.8|48
1607508860000|2020-12-09 10:14:20|4615.4|4612.6|4615.6|4612.8|4615.9|4613.1|4615.4|4612.6|18
1607508870000|2020-12-09 10:14:30|4615.9|4613.1|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|10
1607508880000|2020-12-09 10:14:40|4617.6|4614.8|4617.9|4615.1|4617.9|4615.1|4617.1|4614.3|40
1607508890000|2020-12-09 10:14:50|4618.1|4615.3|4617.9|4615.1|4618.6|4615.8|4617.9|4615.1|18
1607508900000|2020-12-09 10:15:00|4617.6|4614.8|4616.9|4614.1|4617.9|4615.1|4616.9|4614.1|21
1607508910000|2020-12-09 10:15:10|4616.3|4613.5|4615.6|4612.8|4616.6|4613.8|4615.1|4612.3|86
1607508920000|2020-12-09 10:15:20|||||||||2
1607508930000|2020-12-09 10:15:30|4615.9|4613.1|4615.6|4612.8|4617.6|4614.8|4615.6|4612.8|55
1607508940000|2020-12-09 10:15:40|4614.6|4611.8|4614.6|4611.8|4614.9|4612.1|4614.6|4611.8|24
1607508950000|2020-12-09 10:15:50|4615.6|4612.8|4614.9|4612.1|4615.6|4612.8|4614.9|4612.1|17
1607508960000|2020-12-09 10:16:00|4615.4|4612.6|4618.1|4615.3|4618.6|4615.8|4614.9|4612.1|58
1607508970000|2020-12-09 10:16:10|4618.2|4615.4|4617.6|4614.8|4618.2|4615.4|4617.6|4614.8|6
1607508980000|2020-12-09 10:16:20|4616.7|4613.9|4617.6|4614.8|4617.6|4614.8|4616.7|4613.9|11
1607508990000|2020-12-09 10:16:30|4618.6|4615.8|4617.9|4615.1|4618.6|4615.8|4617.6|4614.8|24
1607509000000|2020-12-09 10:16:40|4618.1|4615.3|4617.6|4614.8|4618.6|4615.8|4617.6|4614.8|9
1607509010000|2020-12-09 10:16:50|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|15
1607509020000|2020-12-09 10:17:00|4618.9|4616.1|4618.6|4615.8|4619.6|4616.8|4618.2|4615.4|32
1607509030000|2020-12-09 10:17:10|4618.1|4615.3|4617.6|4614.8|4618.1|4615.3|4617.6|4614.8|13
1607509040000|2020-12-09 10:17:20|4617.9|4615.1|4615.6|4612.8|4617.9|4615.1|4614.9|4612.1|72
1607509050000|2020-12-09 10:17:30|4615.9|4613.1|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|15
1607509060000|2020-12-09 10:17:40|4616.9|4614.1|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|12
1607509070000|2020-12-09 10:17:50|4617.1|4614.3|4618.1|4615.3|4618.6|4615.8|4616.9|4614.1|21
1607509080000|2020-12-09 10:18:00|4617.9|4615.1|4617.6|4614.8|4618.6|4615.8|4617.6|4614.8|4
1607509090000|2020-12-09 10:18:10|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|0
1607509100000|2020-12-09 10:18:20|4618.6|4615.8|4617.6|4614.8|4619.6|4616.8|4617.6|4614.8|43
1607509110000|2020-12-09 10:18:30|||||||||5
1607509120000|2020-12-09 10:18:40|4617.3|4614.5|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|64
1607509130000|2020-12-09 10:18:50|||||||||15
1607509140000|2020-12-09 10:19:00|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4616.9|4614.1|14
1607509150000|2020-12-09 10:19:10|4617.9|4615.1|4616.9|4614.1|4617.9|4615.1|4616.9|4614.1|17
1607509160000|2020-12-09 10:19:20|4617.3|4614.5|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|13
1607509170000|2020-12-09 10:19:30|4616.6|4613.8|4615.6|4612.8|4616.9|4614.1|4615.6|4612.8|19
1607509180000|2020-12-09 10:19:40|4615.9|4613.1|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|4
1607509190000|2020-12-09 10:19:50|4615.4|4612.6|4615.9|4613.1|4615.9|4613.1|4614.9|4612.1|14
1607509200000|2020-12-09 10:20:00|4615.6|4612.8|4614.9|4612.1|4615.6|4612.8|4614.6|4611.8|30
1607509210000|2020-12-09 10:20:10|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|13
1607509220000|2020-12-09 10:20:20|4615.6|4612.8|4614.9|4612.1|4615.6|4612.8|4614.6|4611.8|17
1607509230000|2020-12-09 10:20:30|4614.6|4611.8|4614.6|4611.8|4614.9|4612.1|4614.6|4611.8|2
1607509240000|2020-12-09 10:20:40|||||||||3
1607509250000|2020-12-09 10:20:50|4613.6|4610.8|4614.1|4611.3|4614.6|4611.8|4613.6|4610.8|53
1607509260000|2020-12-09 10:21:00|4614.2|4611.4|4613.6|4610.8|4614.4|4611.6|4613.6|4610.8|14
1607509270000|2020-12-09 10:21:10|4613.9|4611.1|4613.6|4610.8|4613.9|4611.1|4613.4|4610.6|15
1607509280000|2020-12-09 10:21:20|4612.9|4610.1|4612.9|4610.1|4612.9|4610.1|4612.6|4609.8|8
1607509290000|2020-12-09 10:21:30|4612.6|4609.8|4612.6|4609.8|4612.9|4610.1|4612.6|4609.8|4
1607509300000|2020-12-09 10:21:40|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|17
1607509310000|2020-12-09 10:21:50|4613.9|4611.1|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|16
1607509320000|2020-12-09 10:22:00|||||||||1
1607509330000|2020-12-09 10:22:10|4613.9|4611.1|4613.9|4611.1|4614.6|4611.8|4613.6|4610.8|16
1607509340000|2020-12-09 10:22:20|4614.1|4611.3|4614.6|4611.8|4614.6|4611.8|4614.1|4611.3|1
1607509350000|2020-12-09 10:22:30|4614.2|4611.4|4613.6|4610.8|4614.2|4611.4|4613.6|4610.8|6
1607509360000|2020-12-09 10:22:40|4613.9|4611.1|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|6
1607509370000|2020-12-09 10:22:50|4613.9|4611.1|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|12
1607509380000|2020-12-09 10:23:00|4614.9|4612.1|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|9
1607509390000|2020-12-09 10:23:10|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|25
1607509400000|2020-12-09 10:23:20|4616.2|4613.4|4617.6|4614.8|4617.9|4615.1|4616.2|4613.4|42
1607509410000|2020-12-09 10:23:30|4618.6|4615.8|4620.6|4617.8|4620.6|4617.8|4618.6|4615.8|80
1607509420000|2020-12-09 10:23:40|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|20
1607509430000|2020-12-09 10:23:50|4619.9|4617.1|4621.4|4618.6|4621.4|4618.6|4619.9|4617.1|20
1607509440000|2020-12-09 10:24:00|4621.3|4618.5|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|16
1607509450000|2020-12-09 10:24:10|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|3
1607509460000|2020-12-09 10:24:20|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|3
1607509470000|2020-12-09 10:24:30|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|0
1607509480000|2020-12-09 10:24:40|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|3
1607509490000|2020-12-09 10:24:50|4620.9|4618.1|4620.1|4617.3|4620.9|4618.1|4619.6|4616.8|28
1607509500000|2020-12-09 10:25:00|4619.9|4617.1|4620.1|4617.3|4620.6|4617.8|4619.9|4617.1|11
1607509510000|2020-12-09 10:25:10|4620.2|4617.4|4619.9|4617.1|4620.6|4617.8|4619.6|4616.8|8
1607509520000|2020-12-09 10:25:20|4619.6|4616.8|4619.9|4617.1|4619.9|4617.1|4619.6|4616.8|1
1607509530000|2020-12-09 10:25:30|4619.6|4616.8|4619.9|4617.1|4619.9|4617.1|4619.6|4616.8|2
1607509540000|2020-12-09 10:25:40|4620.3|4617.5|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|13
1607509550000|2020-12-09 10:25:50|4620.2|4617.4|4620.1|4617.3|4620.6|4617.8|4619.9|4617.1|12
1607509560000|2020-12-09 10:26:00|4620.6|4617.8|4618.1|4615.3|4620.6|4617.8|4617.9|4615.1|23
1607509570000|2020-12-09 10:26:10|4618.6|4615.8|4618.9|4616.1|4618.9|4616.1|4618.1|4615.3|1
1607509580000|2020-12-09 10:26:20|4619.1|4616.3|4618.6|4615.8|4620.6|4617.8|4618.6|4615.8|71
1607509590000|2020-12-09 10:26:30|4617.9|4615.1|4618.9|4616.1|4618.9|4616.1|4617.6|4614.8|11
1607509600000|2020-12-09 10:26:40|4619.2|4616.4|4620.6|4617.8|4620.6|4617.8|4618.9|4616.1|27
1607509610000|2020-12-09 10:26:50|4620.2|4617.4|4620.6|4617.8|4620.9|4618.1|4620.2|4617.4|6
1607509620000|2020-12-09 10:27:00|4620.9|4618.1|4620.1|4617.3|4620.9|4618.1|4619.9|4617.1|15
1607509630000|2020-12-09 10:27:10|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4618.9|4616.1|26
1607509640000|2020-12-09 10:27:20|4619.6|4616.8|4618.9|4616.1|4619.6|4616.8|4618.9|4616.1|9
1607509650000|2020-12-09 10:27:30|4619.6|4616.8|4617.9|4615.1|4619.6|4616.8|4617.9|4615.1|12
1607509660000|2020-12-09 10:27:40|4618.1|4615.3|4618.6|4615.8|4618.9|4616.1|4617.9|4615.1|17
1607509670000|2020-12-09 10:27:50|4618.9|4616.1|4618.9|4616.1|4618.9|4616.1|4618.6|4615.8|0
1607509680000|2020-12-09 10:28:00|4618.6|4615.8|4619.1|4616.3|4619.6|4616.8|4618.6|4615.8|21
1607509690000|2020-12-09 10:28:10|4618.9|4616.1|4619.9|4617.1|4619.9|4617.1|4618.9|4616.1|4
1607509710000|2020-12-09 10:28:30|4619.6|4616.8|4618.9|4616.1|4619.9|4617.1|4618.9|4616.1|17
1607509720000|2020-12-09 10:28:40|4619.1|4616.3|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|1
1607509730000|2020-12-09 10:28:50|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.6|4614.8|5
1607509740000|2020-12-09 10:29:00|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|16
1607509750000|2020-12-09 10:29:10|4617.4|4614.6|4617.1|4614.3|4617.6|4614.8|4617.1|4614.3|12
1607509760000|2020-12-09 10:29:20|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|4616.9|4614.1|6
1607509770000|2020-12-09 10:29:30|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|0
1607509780000|2020-12-09 10:29:40|4617.6|4614.8|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|4
1607509790000|2020-12-09 10:29:50|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|0
1607509800000|2020-12-09 10:30:00|4617.6|4614.8|4617.6|4614.8|4617.9|4615.1|4617.1|4614.3|8
1607509810000|2020-12-09 10:30:10|4617.9|4615.1|4616.9|4614.1|4617.9|4615.1|4616.9|4614.1|8
1607509820000|2020-12-09 10:30:20|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|0
1607509830000|2020-12-09 10:30:30|4616.6|4613.8|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|9
1607509840000|2020-12-09 10:30:40|4617.1|4614.3|4617.6|4614.8|4617.6|4614.8|4617.1|4614.3|1
1607509850000|2020-12-09 10:30:50|4617.9|4615.1|4616.9|4614.1|4618.6|4615.8|4616.9|4614.1|17
1607509860000|2020-12-09 10:31:00|4616.6|4613.8|4616.9|4614.1|4617.6|4614.8|4616.6|4613.8|5
1607509870000|2020-12-09 10:31:10|4616.6|4613.8|4614.6|4611.8|4616.6|4613.8|4614.6|4611.8|35
1607509880000|2020-12-09 10:31:20|4614.9|4612.1|4614.6|4611.8|4614.9|4612.1|4614.6|4611.8|9
1607509890000|2020-12-09 10:31:30|4614.9|4612.1|4614.6|4611.8|4614.9|4612.1|4614.6|4611.8|4
1607509900000|2020-12-09 10:31:40|4614.9|4612.1|4614.9|4612.1|4615.2|4612.4|4614.6|4611.8|8
1607509910000|2020-12-09 10:31:50|4615.3|4612.5|4615.9|4613.1|4615.9|4613.1|4615.3|4612.5|6
1607509920000|2020-12-09 10:32:00|4616.1|4613.3|4616.6|4613.8|4616.9|4614.1|4615.9|4613.1|20
1607509930000|2020-12-09 10:32:10|4615.9|4613.1|4617.6|4614.8|4617.6|4614.8|4615.9|4613.1|6
1607509940000|2020-12-09 10:32:20|4617.9|4615.1|4617.6|4614.8|4617.9|4615.1|4617.6|4614.8|9
1607509950000|2020-12-09 10:32:30|4617.9|4615.1|4617.9|4615.1|4617.9|4615.1|4617.6|4614.8|0
1607509960000|2020-12-09 10:32:40|4617.2|4614.4|4616.9|4614.1|4617.2|4614.4|4616.9|4614.1|9
1607509980000|2020-12-09 10:33:00|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4616.6|4613.8|1
1607509990000|2020-12-09 10:33:10|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|11
1607510000000|2020-12-09 10:33:20|4617.9|4615.1|4618.6|4615.8|4618.6|4615.8|4617.9|4615.1|17
1607510010000|2020-12-09 10:33:30|4618.4|4615.6|4618.6|4615.8|4618.6|4615.8|4618.1|4615.3|0
1607510020000|2020-12-09 10:33:40|4618.9|4616.1|4619.6|4616.8|4619.6|4616.8|4618.9|4616.1|24
1607510030000|2020-12-09 10:33:50|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4618.9|4616.1|51
1607510040000|2020-12-09 10:34:00|4620.1|4617.3|4620.3|4617.5|4620.3|4617.5|4619.9|4617.1|13
1607510050000|2020-12-09 10:34:10|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|0
1607510060000|2020-12-09 10:34:20|4619.6|4616.8|4620.6|4617.8|4620.6|4617.8|4619.6|4616.8|33
1607510070000|2020-12-09 10:34:30|4620.9|4618.1|4620.6|4617.8|4620.9|4618.1|4620.6|4617.8|2
1607510080000|2020-12-09 10:34:40|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|1
1607510090000|2020-12-09 10:34:50|4620.6|4617.8|4619.9|4617.1|4620.6|4617.8|4619.9|4617.1|13
1607510100000|2020-12-09 10:35:00|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|11
1607510110000|2020-12-09 10:35:10|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|4619.9|4617.1|0
1607510120000|2020-12-09 10:35:20|4619.6|4616.8|4616.9|4614.1|4619.6|4616.8|4616.3|4613.5|35
1607510130000|2020-12-09 10:35:30|4617.2|4614.4|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|19
1607510140000|2020-12-09 10:35:40|4617.2|4614.4|4616.9|4614.1|4617.6|4614.8|4616.9|4614.1|6
1607510150000|2020-12-09 10:35:50|4616.6|4613.8|4616.4|4613.6|4616.6|4613.8|4615.9|4613.1|10
1607510160000|2020-12-09 10:36:00|4616.6|4613.8|4615.9|4613.1|4616.6|4613.8|4615.9|4613.1|4
1607510170000|2020-12-09 10:36:10|||||||||1
1607510180000|2020-12-09 10:36:20|4616.4|4613.6|4616.6|4613.8|4616.6|4613.8|4615.9|4613.1|17
1607510200000|2020-12-09 10:36:40|||||||||1
1607510210000|2020-12-09 10:36:50|4615.6|4612.8|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|20
1607510220000|2020-12-09 10:37:00|4615.9|4613.1|4615.9|4613.1|4616.6|4613.8|4615.6|4612.8|23
1607510230000|2020-12-09 10:37:10|4615.6|4612.8|4615.6|4612.8|4615.9|4613.1|4615.6|4612.8|3
1607510240000|2020-12-09 10:37:20|4615.4|4612.6|4615.9|4613.1|4615.9|4613.1|4615.3|4612.5|7
1607510250000|2020-12-09 10:37:30|4615.6|4612.8|4614.9|4612.1|4615.6|4612.8|4614.6|4611.8|20
1607510260000|2020-12-09 10:37:40|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4614.9|4612.1|11
1607510270000|2020-12-09 10:37:50|4615.9|4613.1|4615.9|4613.1|4615.9|4613.1|4615.6|4612.8|6
1607510280000|2020-12-09 10:38:00|4615.6|4612.8|4615.9|4613.1|4615.9|4613.1|4615.4|4612.6|6
1607510290000|2020-12-09 10:38:10|4615.6|4612.8|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|24
1607510300000|2020-12-09 10:38:20|4616.9|4614.1|4617.6|4614.8|4617.6|4614.8|4616.9|4614.1|19
1607510310000|2020-12-09 10:38:30|4617.9|4615.1|4617.9|4615.1|4618.6|4615.8|4617.6|4614.8|13
1607510320000|2020-12-09 10:38:40|4617.6|4614.8|4616.6|4613.8|4617.6|4614.8|4615.9|4613.1|7
1607510340000|2020-12-09 10:39:00|4616.1|4613.3|4615.9|4613.1|4616.6|4613.8|4615.6|4612.8|2
1607510350000|2020-12-09 10:39:10|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|4615.6|4612.8|0
1607510360000|2020-12-09 10:39:20|4615.3|4612.5|4614.9|4612.1|4615.3|4612.5|4614.9|4612.1|8
1607510370000|2020-12-09 10:39:30|4615.6|4612.8|4614.9|4612.1|4615.6|4612.8|4614.6|4611.8|4
1607510380000|2020-12-09 10:39:40|4614.6|4611.8|4613.6|4610.8|4614.9|4612.1|4613.6|4610.8|24
1607510390000|2020-12-09 10:39:50|4613.9|4611.1|4614.9|4612.1|4615.3|4612.5|4613.9|4611.1|18
1607510400000|2020-12-09 10:40:00|4615.1|4612.3|4614.9|4612.1|4615.9|4613.1|4614.9|4612.1|13
1607510410000|2020-12-09 10:40:10|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4614.6|4611.8|1
1607510420000|2020-12-09 10:40:20|4614.6|4611.8|4614.9|4612.1|4614.9|4612.1|4613.9|4611.1|31
1607510430000|2020-12-09 10:40:30|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|4614.6|4611.8|2
1607510440000|2020-12-09 10:40:40|4614.3|4611.5|4614.6|4611.8|4614.6|4611.8|4614.3|4611.5|37
1607510450000|2020-12-09 10:40:50|||||||||2
1607510460000|2020-12-09 10:41:00|4614.3|4611.5|4612.9|4610.1|4614.3|4611.5|4612.9|4610.1|35
1607510470000|2020-12-09 10:41:10|4613.1|4610.3|4613.6|4610.8|4613.6|4610.8|4613.1|4610.3|3
1607510480000|2020-12-09 10:41:20|||||||||7
1607510490000|2020-12-09 10:41:30|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|4613.9|4611.1|2
1607510500000|2020-12-09 10:41:40|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|9
1607510510000|2020-12-09 10:41:50|4612.9|4610.1|4612.9|4610.1|4612.9|4610.1|4612.6|4609.8|3
1607510520000|2020-12-09 10:42:00|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|33
1607510530000|2020-12-09 10:42:10|||||||||2
1607510540000|2020-12-09 10:42:20|4614.3|4611.5|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|43
1607510550000|2020-12-09 10:42:30|4613.9|4611.1|4613.6|4610.8|4614.3|4611.5|4613.6|4610.8|6
1607510560000|2020-12-09 10:42:40|4613.9|4611.1|4614.6|4611.8|4614.6|4611.8|4613.9|4611.1|8
1607510570000|2020-12-09 10:42:50|4614.3|4611.5|4613.9|4611.1|4614.3|4611.5|4613.6|4610.8|5
1607510580000|2020-12-09 10:43:00|4613.6|4610.8|4612.6|4609.8|4613.6|4610.8|4612.6|4609.8|24
1607510590000|2020-12-09 10:43:10|4611.9|4609.1|4611.6|4608.8|4611.9|4609.1|4611.6|4608.8|26
1607510600000|2020-12-09 10:43:20|4611.9|4609.1|4609.9|4607.1|4611.9|4609.1|4608.6|4605.8|204
1607510610000|2020-12-09 10:43:30|4609.6|4606.8|4609.6|4606.8|4609.9|4607.1|4608.6|4605.8|58
1607510620000|2020-12-09 10:43:40|4609.9|4607.1|4610.6|4607.8|4610.6|4607.8|4609.6|4606.8|30
1607510630000|2020-12-09 10:43:50|4610.4|4607.6|4610.9|4608.1|4611.6|4608.8|4610.4|4607.6|53
1607510640000|2020-12-09 10:44:00|4610.6|4607.8|4608.6|4605.8|4610.6|4607.8|4608.1|4605.3|80
1607510650000|2020-12-09 10:44:10|4608.9|4606.1|4607.6|4604.8|4608.9|4606.1|4607.6|4604.8|18
1607510660000|2020-12-09 10:44:20|4608.2|4605.4|4608.6|4605.8|4608.6|4605.8|4607.9|4605.1|27
1607510670000|2020-12-09 10:44:30|4608.2|4605.4|4607.6|4604.8|4608.2|4605.4|4607.6|4604.8|53
1607510680000|2020-12-09 10:44:40|4608.6|4605.8|4607.6|4604.8|4608.6|4605.8|4607.6|4604.8|29
1607510690000|2020-12-09 10:44:50|4607.9|4605.1|4605.6|4602.8|4607.9|4605.1|4605.6|4602.8|68
1607510700000|2020-12-09 10:45:00|4605.9|4603.1|4606.6|4603.8|4606.6|4603.8|4605.3|4602.5|54
1607510710000|2020-12-09 10:45:10|4606.1|4603.3|4606.6|4603.8|4607.6|4604.8|4605.9|4603.1|42
1607510720000|2020-12-09 10:45:20|4606.9|4604.1|4607.1|4604.3|4607.6|4604.8|4606.6|4603.8|24
1607510730000|2020-12-09 10:45:30|4607.6|4604.8|4607.1|4604.3|4607.6|4604.8|4606.9|4604.1|4
1607510740000|2020-12-09 10:45:40|4607.6|4604.8|4606.6|4603.8|4607.6|4604.8|4606.6|4603.8|33
1607510750000|2020-12-09 10:45:50|4606.4|4603.6|4605.6|4602.8|4606.4|4603.6|4604.9|4602.1|48
1607510760000|2020-12-09 10:46:00|4605.4|4602.6|4603.9|4601.1|4605.6|4602.8|4603.6|4600.8|106
1607510770000|2020-12-09 10:46:10|4603.6|4600.8|4603.6|4600.8|4603.9|4601.1|4603.6|4600.8|15
1607510780000|2020-12-09 10:46:20|4603.9|4601.1|4604|4601.2|4604.6|4601.8|4603.6|4600.8|39
1607510790000|2020-12-09 10:46:30|4604.1|4601.3|4604|4601.2|4604.6|4601.8|4603.6|4600.8|44
1607510800000|2020-12-09 10:46:40|4604.6|4601.8|4604.6|4601.8|4605|4602.2|4604.6|4601.8|12
1607510810000|2020-12-09 10:46:50|4605|4602.2|4605.6|4602.8|4605.6|4602.8|4604.6|4601.8|16
1607510820000|2020-12-09 10:47:00|4604.7|4601.9|4605.1|4602.3|4605.6|4602.8|4604.6|4601.8|25
1607510830000|2020-12-09 10:47:10|4605|4602.2|4604.6|4601.8|4605.6|4602.8|4604.6|4601.8|58
1607510840000|2020-12-09 10:47:20|4604.5|4601.7|4604|4601.2|4604.6|4601.8|4603.6|4600.8|24
1607510850000|2020-12-09 10:47:30|||||||||7
1607510860000|2020-12-09 10:47:40|||||||||3
1607510870000|2020-12-09 10:47:50|4604.3|4601.5|4604.6|4601.8|4604.6|4601.8|4604|4601.2|15
1607510880000|2020-12-09 10:48:00|4604|4601.2|4603.6|4600.8|4604|4601.2|4603.3|4600.5|21
1607510890000|2020-12-09 10:48:10|4604|4601.2|4603|4600.2|4604|4601.2|4603|4600.2|16
1607510900000|2020-12-09 10:48:20|4602.6|4599.8|4600.5|4597.7|4602.6|4599.8|4600.5|4597.7|102
1607510910000|2020-12-09 10:48:30|4600.6|4597.8|4601.5|4598.7|4601.6|4598.8|4600.5|4597.7|38
1607510920000|2020-12-09 10:48:40|4601.6|4598.8|4602|4599.2|4602.6|4599.8|4601.3|4598.5|44
1607510930000|2020-12-09 10:48:50|4602.6|4599.8|4603|4600.2|4603.6|4600.8|4602.5|4599.7|34
1607510940000|2020-12-09 10:49:00|4602.6|4599.8|4601.3|4598.5|4602.6|4599.8|4601.3|4598.5|46
1607510950000|2020-12-09 10:49:10|4601.6|4598.8|4602|4599.2|4602.6|4599.8|4601.3|4598.5|42
1607510960000|2020-12-09 10:49:20|4602.3|4599.5|4601.3|4598.5|4602.6|4599.8|4601.3|4598.5|32
1607510970000|2020-12-09 10:49:30|4601|4598.2|4601.5|4598.7|4601.6|4598.8|4600.3|4597.5|32
1607510980000|2020-12-09 10:49:40|4601.6|4598.8|4601.3|4598.5|4602|4599.2|4601.3|4598.5|19
1607510990000|2020-12-09 10:49:50|4601|4598.2|4601.3|4598.5|4601.6|4598.8|4601|4598.2|26
1607511000000|2020-12-09 10:50:00|4601|4598.2|4601|4598.2|4601.3|4598.5|4600.6|4597.8|5
1607511010000|2020-12-09 10:50:10|4601.1|4598.3|4602|4599.2|4602|4599.2|4601.1|4598.3|32
1607511020000|2020-12-09 10:50:20|4601.6|4598.8|4600.5|4597.7|4602|4599.2|4600.5|4597.7|68
1607511030000|2020-12-09 10:50:30|4600|4597.2|4601|4598.2|4601.3|4598.5|4600|4597.2|16
1607511040000|2020-12-09 10:50:40|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|4
1607511050000|2020-12-09 10:50:50|4601|4598.2|4601.3|4598.5|4601.3|4598.5|4601|4598.2|5
1607511060000|2020-12-09 10:51:00|4601|4598.2|4600|4597.2|4601|4598.2|4600|4597.2|18
1607511070000|2020-12-09 10:51:10|4600.1|4597.3|4600.6|4597.8|4600.6|4597.8|4600|4597.2|31
1607511080000|2020-12-09 10:51:20|4601|4598.2|4601|4598.2|4601.3|4598.5|4600.6|4597.8|13
1607511090000|2020-12-09 10:51:30|4601.3|4598.5|4601.3|4598.5|4601.3|4598.5|4601|4598.2|2
1607511100000|2020-12-09 10:51:40|4601.6|4598.8|4602|4599.2|4602|4599.2|4601.3|4598.5|43
1607511110000|2020-12-09 10:51:50|4602.3|4599.5|4602.3|4599.5|4602.5|4599.7|4602.3|4599.5|29
1607511120000|2020-12-09 10:52:00|4602|4599.2|4602|4599.2|4602.3|4599.5|4601.6|4598.8|15
1607511130000|2020-12-09 10:52:10|4602.3|4599.5|4602.3|4599.5|4602.3|4599.5|4601.6|4598.8|9
1607511140000|2020-12-09 10:52:20|4602|4599.2|4602.3|4599.5|4602.3|4599.5|4602|4599.2|7
1607511150000|2020-12-09 10:52:30|4602.6|4599.8|4601.3|4598.5|4602.6|4599.8|4600.6|4597.8|50
1607511160000|2020-12-09 10:52:40|4601.5|4598.7|4601.6|4598.8|4602|4599.2|4601.5|4598.7|12
1607511170000|2020-12-09 10:52:50|4602|4599.2|4602|4599.2|4602|4599.2|4601.6|4598.8|13
1607511180000|2020-12-09 10:53:00|4602.3|4599.5|4602|4599.2|4602.3|4599.5|4602|4599.2|5
1607511190000|2020-12-09 10:53:10|4602.3|4599.5|4601|4598.2|4602.3|4599.5|4601|4598.2|84
1607511200000|2020-12-09 10:53:20|4600.6|4597.8|4601.3|4598.5|4601.3|4598.5|4600.6|4597.8|2
1607511210000|2020-12-09 10:53:30|4601.6|4598.8|4601|4598.2|4601.6|4598.8|4601|4598.2|15
1607511220000|2020-12-09 10:53:40|4600.6|4597.8|4601|4598.2|4601|4598.2|4600.6|4597.8|7
1607511230000|2020-12-09 10:53:50|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|4600.6|4597.8|14
1607511240000|2020-12-09 10:54:00|4601|4598.2|4601.6|4598.8|4602|4599.2|4601|4598.2|19
1607511250000|2020-12-09 10:54:10|4602|4599.2|4602|4599.2|4602.6|4599.8|4602|4599.2|9
1607511270000|2020-12-09 10:54:30|4601.6|4598.8|4600.2|4597.4|4601.6|4598.8|4600.2|4597.4|68
1607511280000|2020-12-09 10:54:40|4600|4597.2|4600|4597.2|4601|4598.2|4600|4597.2|61
1607511290000|2020-12-09 10:54:50|4600.5|4597.7|4600.6|4597.8|4601|4598.2|4599.6|4596.8|27
1607511300000|2020-12-09 10:55:00|4601|4598.2|4601|4598.2|4601.3|4598.5|4601|4598.2|17
1607511310000|2020-12-09 10:55:10|||||||||2
1607511320000|2020-12-09 10:55:20|4601.1|4598.3|4601.1|4598.3|4601.1|4598.3|4601.1|4598.3|7
1607511330000|2020-12-09 10:55:30|4601|4598.2|4600.6|4597.8|4601.5|4598.7|4600|4597.2|32
1607511340000|2020-12-09 10:55:40|4601|4598.2|4601|4598.2|4601.6|4598.8|4600.6|4597.8|19
1607511350000|2020-12-09 10:55:50|4601.1|4598.3|4601|4598.2|4601.6|4598.8|4601|4598.2|5
1607511360000|2020-12-09 10:56:00|4600.6|4597.8|4600.3|4597.5|4601|4598.2|4600.3|4597.5|6
1607511370000|2020-12-09 10:56:10|4600|4597.2|4600|4597.2|4600|4597.2|4600|4597.2|4
1607511380000|2020-12-09 10:56:20|4600.6|4597.8|4600.3|4597.5|4600.6|4597.8|4600|4597.2|24
1607511390000|2020-12-09 10:56:30|4600.5|4597.7|4600|4597.2|4600.5|4597.7|4599.6|4596.8|2
1607511400000|2020-12-09 10:56:40|4599.6|4596.8|4597|4594.2|4599.6|4596.8|4593|4590.2|546
1607511410000|2020-12-09 10:56:50|4597.2|4594.4|4598|4595.2|4598.6|4595.8|4597|4594.2|60
1607511420000|2020-12-09 10:57:00|4598.6|4595.8|4598|4595.2|4598.6|4595.8|4597.6|4594.8|161
1607511430000|2020-12-09 10:57:10|4597|4594.2|4595.6|4592.8|4597|4594.2|4595.1|4592.3|69
1607511440000|2020-12-09 10:57:20|4596|4593.2|4595.6|4592.8|4596|4593.2|4595.6|4592.8|17
1607511450000|2020-12-09 10:57:30|4596|4593.2|4597|4594.2|4597|4594.2|4596|4593.2|5
1607511460000|2020-12-09 10:57:40|4597.5|4594.7|4595.6|4592.8|4597.5|4594.7|4595.6|4592.8|52
1607511470000|2020-12-09 10:57:50|4596|4593.2|4594.3|4591.5|4596|4593.2|4593|4590.2|105
1607511480000|2020-12-09 10:58:00|4594|4591.2|4594|4591.2|4594.6|4591.8|4593.6|4590.8|41
1607511490000|2020-12-09 10:58:10|4593.8|4591|4593|4590.2|4593.8|4591|4591.6|4588.8|90
1607511500000|2020-12-09 10:58:20|4593.3|4590.5|4593|4590.2|4593.3|4590.5|4593|4590.2|14
1607511510000|2020-12-09 10:58:30|4592.6|4589.8|4592.3|4589.5|4592.6|4589.8|4592.3|4589.5|18
1607511520000|2020-12-09 10:58:40|4592.5|4589.7|4593|4590.2|4593|4590.2|4592.3|4589.5|41
1607511530000|2020-12-09 10:58:50|4592.6|4589.8|4593.3|4590.5|4593.3|4590.5|4592.6|4589.8|21
1607511540000|2020-12-09 10:59:00|4593.5|4590.7|4595|4592.2|4595|4592.2|4593.5|4590.7|24
1607511550000|2020-12-09 10:59:10|4595.3|4592.5|4595|4592.2|4596|4593.2|4595|4592.2|30
1607511560000|2020-12-09 10:59:20|4595.3|4592.5|4595.3|4592.5|4595.5|4592.7|4595|4592.2|15
1607511570000|2020-12-09 10:59:30|4595|4592.2|4595|4592.2|4595.3|4592.5|4595|4592.2|7
1607511580000|2020-12-09 10:59:40|4595.3|4592.5|4595|4592.2|4595.3|4592.5|4595|4592.2|26
1607511590000|2020-12-09 10:59:50|4596|4593.2|4596|4593.2|4596.3|4593.5|4596|4593.2|27
1607511600000|2020-12-09 11:00:00|4596.3|4593.5|4596|4593.2|4596.3|4593.5|4596|4593.2|9
1607511610000|2020-12-09 11:00:10|4595.6|4592.8|4593.6|4590.8|4595.6|4592.8|4593|4590.2|58
1607511620000|2020-12-09 11:00:20|4594|4591.2|4592|4589.2|4594|4591.2|4592|4589.2|24
1607511630000|2020-12-09 11:00:30|4591.3|4588.5|4592|4589.2|4592|4589.2|4591|4588.2|212
1607511640000|2020-12-09 11:00:40|4591.6|4588.8|4591|4588.2|4591.6|4588.8|4590.6|4587.8|23
1607511650000|2020-12-09 11:00:50|4591.3|4588.5|4592|4589.2|4592|4589.2|4591|4588.2|16
1607511660000|2020-12-09 11:01:00|4591.6|4588.8|4588|4585.2|4592|4589.2|4587.3|4584.5|138
1607511670000|2020-12-09 11:01:10|4587.3|4584.5|4588|4585.2|4588|4585.2|4586.6|4583.8|65
1607511680000|2020-12-09 11:01:20|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4587.6|4584.8|11
1607511690000|2020-12-09 11:01:30|4588.3|4585.5|4589|4586.2|4589|4586.2|4587.6|4584.8|69
1607511700000|2020-12-09 11:01:40|4588.6|4585.8|4589|4586.2|4589|4586.2|4588|4585.2|42
1607511710000|2020-12-09 11:01:50|4589.3|4586.5|4589|4586.2|4589.6|4586.8|4589|4586.2|35
1607511720000|2020-12-09 11:02:00|4588.6|4585.8|4588|4585.2|4589|4586.2|4587.6|4584.8|52
1607511730000|2020-12-09 11:02:10|4588.6|4585.8|4588|4585.2|4588.6|4585.8|4588|4585.2|28
1607511740000|2020-12-09 11:02:20|4587.6|4584.8|4588|4585.2|4588|4585.2|4587.6|4584.8|9
1607511750000|2020-12-09 11:02:30|4587.6|4584.8|4588|4585.2|4588|4585.2|4586.6|4583.8|33
1607511760000|2020-12-09 11:02:40|4588.6|4585.8|4589|4586.2|4589|4586.2|4588.5|4585.7|24
1607511770000|2020-12-09 11:02:50|4589.3|4586.5|4589|4586.2|4589.6|4586.8|4589|4586.2|33
1607511780000|2020-12-09 11:03:00|4588.6|4585.8|4589|4586.2|4589.3|4586.5|4588.6|4585.8|12
1607511790000|2020-12-09 11:03:10|4587.6|4584.8|4587|4584.2|4587.6|4584.8|4586.6|4583.8|28
1607511800000|2020-12-09 11:03:20|4587.3|4584.5|4585.6|4582.8|4588|4585.2|4585|4582.2|166
1607511810000|2020-12-09 11:03:30|4586|4583.2|4579|4576.2|4586.3|4583.5|4578.6|4575.8|426
1607511820000|2020-12-09 11:03:40|4579.6|4576.8|4580|4577.2|4580|4577.2|4578.3|4575.5|73
1607511830000|2020-12-09 11:03:50|4579.6|4576.8|4580|4577.2|4580.3|4577.5|4579.6|4576.8|63
1607511840000|2020-12-09 11:04:00|4579.6|4576.8|4576.6|4573.8|4579.6|4576.8|4576.3|4573.5|177
1607511850000|2020-12-09 11:04:10|4577|4574.2|4577.3|4574.5|4578.6|4575.8|4576.3|4573.5|84
1607511860000|2020-12-09 11:04:20|4577|4574.2|4579|4576.2|4579|4576.2|4577|4574.2|54
1607511870000|2020-12-09 11:04:30|4579.3|4576.5|4579.3|4576.5|4579.6|4576.8|4579|4576.2|33
1607511880000|2020-12-09 11:04:40|4579.5|4576.7|4583.6|4580.8|4583.6|4580.8|4579.3|4576.5|182
1607511890000|2020-12-09 11:04:50|4584|4581.2|4584|4581.2|4584.6|4581.8|4583|4580.2|78
1607511900000|2020-12-09 11:05:00|4583.6|4580.8|4583.3|4580.5|4584|4581.2|4582.3|4579.5|48
1607511910000|2020-12-09 11:05:10|4583|4580.2|4584.3|4581.5|4584.6|4581.8|4582.3|4579.5|159
1607511920000|2020-12-09 11:05:20|4584|4581.2|4583.3|4580.5|4584.3|4581.5|4583|4580.2|57
1607511930000|2020-12-09 11:05:30|4583|4580.2|4584.6|4581.8|4585|4582.2|4582.3|4579.5|77
1607511940000|2020-12-09 11:05:40|4585|4582.2|4586|4583.2|4586.3|4583.5|4585|4582.2|56
1607511950000|2020-12-09 11:05:50|4586.3|4583.5|4584.5|4581.7|4586.3|4583.5|4584.3|4581.5|79
1607511960000|2020-12-09 11:06:00|4584.3|4581.5|4584|4581.2|4584.3|4581.5|4582|4579.2|118
1607511970000|2020-12-09 11:06:10|4583.3|4580.5|4584|4581.2|4584|4581.2|4583.3|4580.5|26
1607511980000|2020-12-09 11:06:20|4583.6|4580.8|4583|4580.2|4583.6|4580.8|4582.6|4579.8|8
1607511990000|2020-12-09 11:06:30|4583.6|4580.8|4583|4580.2|4584|4581.2|4582.6|4579.8|32
1607512000000|2020-12-09 11:06:40|4583.3|4580.5|4584|4581.2|4584.3|4581.5|4583|4580.2|26
1607512010000|2020-12-09 11:06:50|4583.6|4580.8|4584|4581.2|4584.3|4581.5|4583.6|4580.8|52
1607512020000|2020-12-09 11:07:00|4584.3|4581.5|4584.3|4581.5|4585|4582.2|4584|4581.2|30
1607512030000|2020-12-09 11:07:10|4584.5|4581.7|4584.6|4581.8|4585|4582.2|4584|4581.2|19
1607512040000|2020-12-09 11:07:20|4585.3|4582.5|4585|4582.2|4585.6|4582.8|4584.6|4581.8|42
1607512050000|2020-12-09 11:07:30|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|18
1607512060000|2020-12-09 11:07:40|4584.6|4581.8|4584.6|4581.8|4585|4582.2|4584.6|4581.8|5
1607512070000|2020-12-09 11:07:50|4585|4582.2|4584.6|4581.8|4585|4582.2|4584|4581.2|32
1607512080000|2020-12-09 11:08:00|4585|4582.2|4585|4582.2|4585.3|4582.5|4585|4582.2|7
1607512090000|2020-12-09 11:08:10|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|0
1607512100000|2020-12-09 11:08:20|4585.3|4582.5|4586|4583.2|4586.3|4583.5|4585.3|4582.5|15
1607512110000|2020-12-09 11:08:30|4585.5|4582.7|4586.3|4583.5|4586.3|4583.5|4585|4582.2|69
1607512120000|2020-12-09 11:08:40|4586|4583.2|4586.3|4583.5|4586.3|4583.5|4586|4583.2|9
1607512130000|2020-12-09 11:08:50|4587.3|4584.5|4587|4584.2|4587.3|4584.5|4586.6|4583.8|52
1607512140000|2020-12-09 11:09:00|4586.6|4583.8|4587|4584.2|4587|4584.2|4586.6|4583.8|12
1607512150000|2020-12-09 11:09:10|4586.6|4583.8|4587|4584.2|4587.3|4584.5|4586.6|4583.8|12
1607512160000|2020-12-09 11:09:20|4586.6|4583.8|4587|4584.2|4587|4584.2|4586.6|4583.8|13
1607512170000|2020-12-09 11:09:30|4587.3|4584.5|4587|4584.2|4587.6|4584.8|4587|4584.2|7
1607512180000|2020-12-09 11:09:40|4587.3|4584.5|4585.6|4582.8|4587.3|4584.5|4585.6|4582.8|50
1607512190000|2020-12-09 11:09:50|4586|4583.2|4586|4583.2|4587|4584.2|4585.5|4582.7|54
1607512200000|2020-12-09 11:10:00|4586.3|4583.5|4586.6|4583.8|4587.3|4584.5|4586|4583.2|36
1607512210000|2020-12-09 11:10:10|4587|4584.2|4587|4584.2|4587|4584.2|4586.3|4583.5|20
1607512220000|2020-12-09 11:10:20|4586.6|4583.8|4586|4583.2|4586.6|4583.8|4585.6|4582.8|15
1607512230000|2020-12-09 11:10:30|4585.6|4582.8|4585|4582.2|4586|4583.2|4584.3|4581.5|36
1607512240000|2020-12-09 11:10:40|4584.6|4581.8|4583.6|4580.8|4585|4582.2|4583.6|4580.8|19
1607512250000|2020-12-09 11:10:50|4583|4580.2|4585|4582.2|4585|4582.2|4582.6|4579.8|101
1607512260000|2020-12-09 11:11:00|4584.6|4581.8|4584|4581.2|4585|4582.2|4583.6|4580.8|34
1607512270000|2020-12-09 11:11:10|4583.6|4580.8|4584|4581.2|4584.6|4581.8|4583.6|4580.8|14
1607512280000|2020-12-09 11:11:20|4584.3|4581.5|4584.5|4581.7|4584.6|4581.8|4584|4581.2|31
1607512290000|2020-12-09 11:11:30|4584.3|4581.5|4584|4581.2|4584.5|4581.7|4584|4581.2|3
1607512300000|2020-12-09 11:11:40|||||||||15
1607512310000|2020-12-09 11:11:50|4584.6|4581.8|4586|4583.2|4586|4583.2|4584.6|4581.8|22
1607512320000|2020-12-09 11:12:00|4586.3|4583.5|4586|4583.2|4587|4584.2|4585.6|4582.8|7
1607512330000|2020-12-09 11:12:10|4586.3|4583.5|4587|4584.2|4587.3|4584.5|4585.6|4582.8|38
1607512340000|2020-12-09 11:12:20|4587.3|4584.5|4586|4583.2|4587.3|4584.5|4586|4583.2|37
1607512350000|2020-12-09 11:12:30|4585.8|4583|4585.5|4582.7|4586|4583.2|4585.3|4582.5|26
1607512360000|2020-12-09 11:12:40|4585.6|4582.8|4586|4583.2|4587|4584.2|4585.6|4582.8|28
1607512370000|2020-12-09 11:12:50|4586.3|4583.5|4585.3|4582.5|4586.3|4583.5|4585.3|4582.5|10
1607512380000|2020-12-09 11:13:00|4585|4582.2|4586|4583.2|4586|4583.2|4585|4582.2|14
1607512390000|2020-12-09 11:13:10|4586.3|4583.5|4587|4584.2|4587.3|4584.5|4586|4583.2|19
1607512400000|2020-12-09 11:13:20|4587.3|4584.5|4588|4585.2|4588|4585.2|4587.3|4584.5|13
1607512410000|2020-12-09 11:13:30|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588|4585.2|5
1607512420000|2020-12-09 11:13:40|4588|4585.2|4588|4585.2|4588.3|4585.5|4588|4585.2|7
1607512430000|2020-12-09 11:13:50|4587.5|4584.7|4588|4585.2|4588|4585.2|4587|4584.2|37
1607512440000|2020-12-09 11:14:00|4587.6|4584.8|4588|4585.2|4588|4585.2|4587.6|4584.8|8
1607512450000|2020-12-09 11:14:10|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4588|4585.2|4
1607512460000|2020-12-09 11:14:20|4588.3|4585.5|4588.3|4585.5|4588.3|4585.5|4588|4585.2|8
1607512470000|2020-12-09 11:14:30|4588|4585.2|4587|4584.2|4588.3|4585.5|4587|4584.2|21
1607512480000|2020-12-09 11:14:40|4587.3|4584.5|4588|4585.2|4588|4585.2|4587.3|4584.5|17
1607512490000|2020-12-09 11:14:50|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4588|4585.2|2
1607512500000|2020-12-09 11:15:00|4587.8|4585|4588|4585.2|4588|4585.2|4587|4584.2|38
1607512510000|2020-12-09 11:15:10|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4588|4585.2|4
1607512520000|2020-12-09 11:15:20|4587.6|4584.8|4588|4585.2|4588.3|4585.5|4587.6|4584.8|14
1607512530000|2020-12-09 11:15:30|4588.3|4585.5|4587.6|4584.8|4588.3|4585.5|4587.5|4584.7|3
1607512540000|2020-12-09 11:15:40|4588|4585.2|4587|4584.2|4588|4585.2|4586.3|4583.5|57
1607512550000|2020-12-09 11:15:50|4586.6|4583.8|4586.3|4583.5|4587.3|4584.5|4586.3|4583.5|8
1607512560000|2020-12-09 11:16:00|4586|4583.2|4586|4583.2|4586|4583.2|4585|4582.2|50
1607512570000|2020-12-09 11:16:10|4586.3|4583.5|4586|4583.2|4586.3|4583.5|4586|4583.2|4
1607512580000|2020-12-09 11:16:20|4586.3|4583.5|4586|4583.2|4586.3|4583.5|4586|4583.2|6
1607512590000|2020-12-09 11:16:30|4586.3|4583.5|4585|4582.2|4586.3|4583.5|4585|4582.2|37
1607512600000|2020-12-09 11:16:40|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|5
1607512610000|2020-12-09 11:16:50|4585|4582.2|4584|4581.2|4585|4582.2|4584|4581.2|12
1607512620000|2020-12-09 11:17:00|4584.3|4581.5|4584.6|4581.8|4585|4582.2|4584.3|4581.5|23
1607512630000|2020-12-09 11:17:10|4585|4582.2|4585|4582.2|4585.3|4582.5|4585|4582.2|3
1607512640000|2020-12-09 11:17:20|4585.3|4582.5|4586|4583.2|4586|4583.2|4585.3|4582.5|14
1607512650000|2020-12-09 11:17:30|4586.3|4583.5|4586.3|4583.5|4587|4584.2|4586|4583.2|19
1607512660000|2020-12-09 11:17:40|4586.6|4583.8|4587|4584.2|4587|4584.2|4586.3|4583.5|21
1607512670000|2020-12-09 11:17:50|||||||||4
1607512680000|2020-12-09 11:18:00|4586.3|4583.5|4587|4584.2|4587|4584.2|4586.3|4583.5|15
1607512690000|2020-12-09 11:18:10|4587.3|4584.5|4588|4585.2|4588.3|4585.5|4587.3|4584.5|23
1607512700000|2020-12-09 11:18:20|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4587.3|4584.5|19
1607512710000|2020-12-09 11:18:30|4588.3|4585.5|4587|4584.2|4588.3|4585.5|4587|4584.2|70
1607512720000|2020-12-09 11:18:40|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|16
1607512730000|2020-12-09 11:18:50|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|0
1607512740000|2020-12-09 11:19:00|4588|4585.2|4587.3|4584.5|4588|4585.2|4587|4584.2|28
1607512750000|2020-12-09 11:19:10|4587.6|4584.8|4586|4583.2|4587.6|4584.8|4586|4583.2|19
1607512760000|2020-12-09 11:19:20|4586.3|4583.5|4585.3|4582.5|4586.3|4583.5|4585|4582.2|41
1607512770000|2020-12-09 11:19:30|4585.5|4582.7|4586|4583.2|4586|4583.2|4585.3|4582.5|24
1607512780000|2020-12-09 11:19:40|4585.6|4582.8|4585|4582.2|4585.6|4582.8|4585|4582.2|2
1607512790000|2020-12-09 11:19:50|4585.3|4582.5|4586|4583.2|4586|4583.2|4585|4582.2|9
1607512800000|2020-12-09 11:20:00|4585.6|4582.8|4586|4583.2|4586.3|4583.5|4585|4582.2|5
1607512810000|2020-12-09 11:20:10|4585.6|4582.8|4586|4583.2|4586|4583.2|4585.6|4582.8|0
1607512820000|2020-12-09 11:20:20|4585.6|4582.8|4585.3|4582.5|4586.3|4583.5|4584.6|4581.8|71
1607512830000|2020-12-09 11:20:30|4585|4582.2|4586|4583.2|4586.6|4583.8|4585|4582.2|93
1607512840000|2020-12-09 11:20:40|4586.3|4583.5|4586.1|4583.3|4586.6|4583.8|4586|4583.2|25
1607512850000|2020-12-09 11:20:50|4586.3|4583.5|4587|4584.2|4587.3|4584.5|4586|4583.2|35
1607512860000|2020-12-09 11:21:00|4586.6|4583.8|4584|4581.2|4586.6|4583.8|4583.6|4580.8|54
1607512870000|2020-12-09 11:21:10|4583.6|4580.8|4585|4582.2|4585|4582.2|4583.6|4580.8|22
1607512880000|2020-12-09 11:21:20|4584.6|4581.8|4584.6|4581.8|4585.3|4582.5|4584.6|4581.8|8
1607512890000|2020-12-09 11:21:30|4584.3|4581.5|4585|4582.2|4585.3|4582.5|4584.3|4581.5|10
1607512900000|2020-12-09 11:21:40|4585.3|4582.5|4586|4583.2|4586|4583.2|4585|4582.2|29
1607512910000|2020-12-09 11:21:50|||||||||7
1607512920000|2020-12-09 11:22:00|||||||||1
1607512930000|2020-12-09 11:22:10|4587|4584.2|4587|4584.2|4587|4584.2|4587|4584.2|24
1607512940000|2020-12-09 11:22:20|4586.6|4583.8|4587.6|4584.8|4588|4585.2|4586|4583.2|53
1607512950000|2020-12-09 11:22:30|4587|4584.2|4587|4584.2|4587.3|4584.5|4586.3|4583.5|6
1607512960000|2020-12-09 11:22:40|4587.1|4584.3|4587|4584.2|4587.6|4584.8|4586.6|4583.8|16
1607512970000|2020-12-09 11:22:50|4586.6|4583.8|4587|4584.2|4587|4584.2|4586.6|4583.8|6
1607512980000|2020-12-09 11:23:00|4586.6|4583.8|4587|4584.2|4587.5|4584.7|4586|4583.2|9
1607512990000|2020-12-09 11:23:10|4586.6|4583.8|4587.3|4584.5|4587.5|4584.7|4586.6|4583.8|1
1607513000000|2020-12-09 11:23:20|4587|4584.2|4587|4584.2|4587|4584.2|4587|4584.2|0
1607513010000|2020-12-09 11:23:30|4586.6|4583.8|4587|4584.2|4587.6|4584.8|4586.6|4583.8|19
1607513020000|2020-12-09 11:23:40|4587.3|4584.5|4587.3|4584.5|4587.6|4584.8|4587|4584.2|9
1607513030000|2020-12-09 11:23:50|4587|4584.2|4587.3|4584.5|4587.6|4584.8|4587|4584.2|4
1607513040000|2020-12-09 11:24:00|4587|4584.2|4586|4583.2|4587|4584.2|4586|4583.2|18
1607513050000|2020-12-09 11:24:10|4586.3|4583.5|4586.6|4583.8|4586.6|4583.8|4586|4583.2|15
1607513060000|2020-12-09 11:24:20|4587.3|4584.5|4587.3|4584.5|4587.6|4584.8|4587|4584.2|8
1607513070000|2020-12-09 11:24:30|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4586.5|4583.7|8
1607513080000|2020-12-09 11:24:40|4587.5|4584.7|4587|4584.2|4587.5|4584.7|4586.6|4583.8|3
1607513090000|2020-12-09 11:24:50|4586.6|4583.8|4587.3|4584.5|4587.6|4584.8|4586.6|4583.8|13
1607513100000|2020-12-09 11:25:00|4587.5|4584.7|4587.3|4584.5|4588|4585.2|4587|4584.2|22
1607513110000|2020-12-09 11:25:10|4588|4585.2|4588|4585.2|4588|4585.2|4587.6|4584.8|6
1607513120000|2020-12-09 11:25:20|4587.3|4584.5|4587|4584.2|4588|4585.2|4586.6|4583.8|63
1607513130000|2020-12-09 11:25:30|||||||||6
1607513140000|2020-12-09 11:25:40|||||||||4
1607513150000|2020-12-09 11:25:50|4587.3|4584.5|4588.3|4585.5|4588.6|4585.8|4587.3|4584.5|47
1607513160000|2020-12-09 11:26:00|4588.5|4585.7|4588.3|4585.5|4588.6|4585.8|4588|4585.2|6
1607513170000|2020-12-09 11:26:10|4588|4585.2|4588|4585.2|4588.3|4585.5|4588|4585.2|4
1607513180000|2020-12-09 11:26:20|||||||||4
1607513190000|2020-12-09 11:26:30|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4588|4585.2|6
1607513200000|2020-12-09 11:26:40|||||||||3
1607513210000|2020-12-09 11:26:50|4588.3|4585.5|4588|4585.2|4588.3|4585.5|4588|4585.2|6
1607513220000|2020-12-09 11:27:00|||||||||3
1607513230000|2020-12-09 11:27:10|4587.6|4584.8|4587.6|4584.8|4587.6|4584.8|4587.6|4584.8|1
1607513240000|2020-12-09 11:27:20|4588.3|4585.5|4588.3|4585.5|4588.6|4585.8|4588|4585.2|25
1607513250000|2020-12-09 11:27:30|4588|4585.2|4588|4585.2|4588|4585.2|4587.6|4584.8|5
1607513270000|2020-12-09 11:27:50|||||||||4
1607513280000|2020-12-09 11:28:00|4588.3|4585.5|4588.3|4585.5|4589|4586.2|4588|4585.2|35
1607513290000|2020-12-09 11:28:10|4588.6|4585.8|4589|4586.2|4589|4586.2|4588.3|4585.5|12
1607513300000|2020-12-09 11:28:20|4589.3|4586.5|4590|4587.2|4590|4587.2|4589|4586.2|20
1607513310000|2020-12-09 11:28:30|4589.7|4586.9|4589|4586.2|4589.7|4586.9|4588.3|4585.5|42
1607513320000|2020-12-09 11:28:40|||||||||1
1607513330000|2020-12-09 11:28:50|4588.6|4585.8|4589|4586.2|4589.3|4586.5|4588.3|4585.5|19
1607513340000|2020-12-09 11:29:00|4588.8|4586|4589.3|4586.5|4589.3|4586.5|4588.8|4586|12
1607513350000|2020-12-09 11:29:10|4589.6|4586.8|4590.3|4587.5|4590.3|4587.5|4589.3|4586.5|17
1607513360000|2020-12-09 11:29:20|4591.3|4588.5|4590|4587.2|4591.3|4588.5|4589.6|4586.8|27
1607513370000|2020-12-09 11:29:30|4589.3|4586.5|4589|4586.2|4589.3|4586.5|4588.6|4585.8|24
1607513380000|2020-12-09 11:29:40|4589.3|4586.5|4587|4584.2|4589.3|4586.5|4587|4584.2|23
1607513390000|2020-12-09 11:29:50|4587.3|4584.5|4586|4583.2|4587.3|4584.5|4585.3|4582.5|60
1607513400000|2020-12-09 11:30:00|4586.3|4583.5|4588|4585.2|4588|4585.2|4585.3|4582.5|53
1607513410000|2020-12-09 11:30:10|4588.1|4585.3|4587.6|4584.8|4589.3|4586.5|4587|4584.2|42
1607513420000|2020-12-09 11:30:20|4587|4584.2|4586|4583.2|4588|4585.2|4586|4583.2|25
1607513430000|2020-12-09 11:30:30|4585.6|4582.8|4584.3|4581.5|4586|4583.2|4584.3|4581.5|41
1607513440000|2020-12-09 11:30:40|4584.8|4582|4584.3|4581.5|4584.8|4582|4584.3|4581.5|17
1607513450000|2020-12-09 11:30:50|4584|4581.2|4582.3|4579.5|4584|4581.2|4582|4579.2|47
1607513460000|2020-12-09 11:31:00|4582.5|4579.7|4583|4580.2|4583.3|4580.5|4582.5|4579.7|39
1607513470000|2020-12-09 11:31:10|4582.6|4579.8|4584|4581.2|4584.3|4581.5|4582.6|4579.8|25
1607513480000|2020-12-09 11:31:20|4584.3|4581.5|4586.3|4583.5|4586.3|4583.5|4584.3|4581.5|46
1607513490000|2020-12-09 11:31:30|4586|4583.2|4587|4584.2|4587|4584.2|4586|4583.2|7
1607513500000|2020-12-09 11:31:40|4586.6|4583.8|4587|4584.2|4587|4584.2|4586.6|4583.8|6
1607513510000|2020-12-09 11:31:50|4586.6|4583.8|4585.6|4582.8|4587|4584.2|4585.6|4582.8|8
1607513520000|2020-12-09 11:32:00|4585.3|4582.5|4586|4583.2|4586|4583.2|4585|4582.2|12
1607513530000|2020-12-09 11:32:10|4586.3|4583.5|4587|4584.2|4588|4585.2|4586.3|4583.5|41
1607513540000|2020-12-09 11:32:20|4587.3|4584.5|4587.6|4584.8|4588|4585.2|4587|4584.2|26
1607513550000|2020-12-09 11:32:30|4587.5|4584.7|4588|4585.2|4588.3|4585.5|4587|4584.2|11
1607513560000|2020-12-09 11:32:40|4588.6|4585.8|4588|4585.2|4588.6|4585.8|4588|4585.2|13
1607513570000|2020-12-09 11:32:50|4588.3|4585.5|4588|4585.2|4588.6|4585.8|4588|4585.2|2
1607513580000|2020-12-09 11:33:00|4587.6|4584.8|4586.6|4583.8|4588|4585.2|4586.6|4583.8|31
1607513590000|2020-12-09 11:33:10|4587.3|4584.5|4587.3|4584.5|4588|4585.2|4587.3|4584.5|13
1607513600000|2020-12-09 11:33:20|4587.5|4584.7|4588.3|4585.5|4588.3|4585.5|4587.3|4584.5|25
1607513610000|2020-12-09 11:33:30|4588|4585.2|4588|4585.2|4588.6|4585.8|4587.6|4584.8|29
1607513620000|2020-12-09 11:33:40|4588.3|4585.5|4587.5|4584.7|4588.3|4585.5|4587|4584.2|19
1607513630000|2020-12-09 11:33:50|4587.6|4584.8|4585|4582.2|4588|4585.2|4584|4581.2|112
1607513640000|2020-12-09 11:34:00|4585.3|4582.5|4584.8|4582|4586|4583.2|4584.8|4582|14
1607513650000|2020-12-09 11:34:10|4584.3|4581.5|4584|4581.2|4585|4582.2|4583.3|4580.5|12
1607513660000|2020-12-09 11:34:20|4583.7|4580.9|4584.3|4581.5|4584.3|4581.5|4583.3|4580.5|29
1607513670000|2020-12-09 11:34:30|4584|4581.2|4584.3|4581.5|4585|4582.2|4584|4581.2|17
1607513680000|2020-12-09 11:34:40|4584.7|4581.9|4584.3|4581.5|4585|4582.2|4584.3|4581.5|26
1607513690000|2020-12-09 11:34:50|4584.8|4582|4584.8|4582|4584.8|4582|4584.8|4582|1
1607513700000|2020-12-09 11:35:00|4585|4582.2|4583.3|4580.5|4585|4582.2|4583.3|4580.5|269
1607513710000|2020-12-09 11:35:10|4583.5|4580.7|4583.8|4581|4584|4581.2|4583.3|4580.5|10
1607513720000|2020-12-09 11:35:20|4584|4581.2|4583|4580.2|4584|4581.2|4582|4579.2|18
1607513730000|2020-12-09 11:35:30|4582.5|4579.7|4581.3|4578.5|4583|4580.2|4581|4578.2|26
1607513740000|2020-12-09 11:35:40|4581.5|4578.7|4582|4579.2|4582|4579.2|4581.3|4578.5|12
1607513750000|2020-12-09 11:35:50|4581.6|4578.8|4582|4579.2|4582|4579.2|4581.3|4578.5|20
1607513760000|2020-12-09 11:36:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|11
1607513770000|2020-12-09 11:36:10|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|3
1607513780000|2020-12-09 11:36:20|4581.6|4578.8|4582|4579.2|4582.3|4579.5|4581.3|4578.5|16
1607513790000|2020-12-09 11:36:30|4581.6|4578.8|4582|4579.2|4582|4579.2|4581.6|4578.8|2
1607513800000|2020-12-09 11:36:40|4582.3|4579.5|4582.6|4579.8|4582.6|4579.8|4582.3|4579.5|17
1607513810000|2020-12-09 11:36:50|4583|4580.2|4583|4580.2|4583|4580.2|4582.6|4579.8|2
1607513820000|2020-12-09 11:37:00|4582.6|4579.8|4582|4579.2|4582.6|4579.8|4582|4579.2|11
1607513830000|2020-12-09 11:37:10|||||||||11
1607513840000|2020-12-09 11:37:20|4582.1|4579.3|4581.6|4578.8|4583.3|4580.5|4581.6|4578.8|68
1607513850000|2020-12-09 11:37:30|4582|4579.2|4581|4578.2|4582|4579.2|4581|4578.2|24
1607513860000|2020-12-09 11:37:40|4580.6|4577.8|4581|4578.2|4581|4578.2|4580.6|4577.8|8
1607513870000|2020-12-09 11:37:50|4580.6|4577.8|4581|4578.2|4581|4578.2|4580.3|4577.5|29
1607513880000|2020-12-09 11:38:00|4580.6|4577.8|4579|4576.2|4581|4578.2|4578.6|4575.8|57
1607513890000|2020-12-09 11:38:10|4578.6|4575.8|4578|4575.2|4578.6|4575.8|4577.3|4574.5|88
1607513900000|2020-12-09 11:38:20|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4577.3|4574.5|27
1607513910000|2020-12-09 11:38:30|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4578|4575.2|26
1607513920000|2020-12-09 11:38:40|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4578|4575.2|6
1607513930000|2020-12-09 11:38:50|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4578|4575.2|9
1607513940000|2020-12-09 11:39:00|||||||||4
1607513950000|2020-12-09 11:39:10|4578.3|4575.5|4578|4575.2|4578.6|4575.8|4578|4575.2|16
1607513960000|2020-12-09 11:39:20|4576.6|4573.8|4577|4574.2|4577.3|4574.5|4576.3|4573.5|72
1607513970000|2020-12-09 11:39:30|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4577|4574.2|8
1607513980000|2020-12-09 11:39:40|4577.8|4575|4578|4575.2|4578|4575.2|4577.3|4574.5|35
1607513990000|2020-12-09 11:39:50|4577.6|4574.8|4578|4575.2|4578|4575.2|4577|4574.2|15
1607514000000|2020-12-09 11:40:00|4577.6|4574.8|4578|4575.2|4578|4575.2|4577.6|4574.8|6
1607514010000|2020-12-09 11:40:10|4577.6|4574.8|4578|4575.2|4578|4575.2|4577.3|4574.5|32
1607514020000|2020-12-09 11:40:20|4578.3|4575.5|4578|4575.2|4578.3|4575.5|4578|4575.2|4
1607514030000|2020-12-09 11:40:30|4577.6|4574.8|4577.3|4574.5|4577.6|4574.8|4577.3|4574.5|11
1607514040000|2020-12-09 11:40:40|4577.6|4574.8|4579|4576.2|4579|4576.2|4577|4574.2|26
1607514050000|2020-12-09 11:40:50|4578.7|4575.9|4578.3|4575.5|4578.7|4575.9|4578.3|4575.5|14
1607514060000|2020-12-09 11:41:00|4578|4575.2|4578.6|4575.8|4579.3|4576.5|4578|4575.2|58
1607514070000|2020-12-09 11:41:10|4578.5|4575.7|4579|4576.2|4579.3|4576.5|4578.3|4575.5|12
1607514080000|2020-12-09 11:41:20|4580|4577.2|4579|4576.2|4580.3|4577.5|4579|4576.2|42
1607514090000|2020-12-09 11:41:30|4579.3|4576.5|4579.3|4576.5|4579.6|4576.8|4579|4576.2|67
1607514100000|2020-12-09 11:41:40|4579|4576.2|4580|4577.2|4580|4577.2|4579|4576.2|7
1607514110000|2020-12-09 11:41:50|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|22
1607514120000|2020-12-09 11:42:00|4580.5|4577.7|4580.3|4577.5|4580.5|4577.7|4580.3|4577.5|4
1607514130000|2020-12-09 11:42:10|4580.5|4577.7|4580.3|4577.5|4580.6|4577.8|4580.3|4577.5|19
1607514140000|2020-12-09 11:42:20|4579.6|4576.8|4580.3|4577.5|4580.6|4577.8|4579.3|4576.5|28
1607514150000|2020-12-09 11:42:30|4580|4577.2|4580|4577.2|4580.6|4577.8|4579.3|4576.5|21
1607514160000|2020-12-09 11:42:40|4580.3|4577.5|4581|4578.2|4581.6|4578.8|4580.3|4577.5|33
1607514170000|2020-12-09 11:42:50|4580.6|4577.8|4581|4578.2|4581.3|4578.5|4580.6|4577.8|3
1607514180000|2020-12-09 11:43:00|4580.6|4577.8|4581.6|4578.8|4582|4579.2|4580.6|4577.8|16
1607514190000|2020-12-09 11:43:10|4582|4579.2|4581|4578.2|4582|4579.2|4581|4578.2|9
1607514200000|2020-12-09 11:43:20|4580.3|4577.5|4581|4578.2|4581.3|4578.5|4580.3|4577.5|32
1607514210000|2020-12-09 11:43:30|4581.3|4578.5|4581|4578.2|4581.6|4578.8|4580.6|4577.8|25
1607514220000|2020-12-09 11:43:40|4581.1|4578.3|4580|4577.2|4581.6|4578.8|4580|4577.2|25
1607514230000|2020-12-09 11:43:50|4579.6|4576.8|4579.6|4576.8|4580.6|4577.8|4579.6|4576.8|18
1607514240000|2020-12-09 11:44:00|4578.6|4575.8|4579|4576.2|4579.6|4576.8|4578|4575.2|38
1607514250000|2020-12-09 11:44:10|4579.6|4576.8|4580|4577.2|4580.6|4577.8|4579|4576.2|31
1607514260000|2020-12-09 11:44:20|4579.6|4576.8|4582|4579.2|4582|4579.2|4579.6|4576.8|33
1607514270000|2020-12-09 11:44:30|4582.3|4579.5|4582|4579.2|4582.6|4579.8|4581.6|4578.8|20
1607514280000|2020-12-09 11:44:40|4581.6|4578.8|4581|4578.2|4581.6|4578.8|4581|4578.2|12
1607514290000|2020-12-09 11:44:50|4581.3|4578.5|4582|4579.2|4582|4579.2|4581.3|4578.5|6
1607514300000|2020-12-09 11:45:00|4581.6|4578.8|4581|4578.2|4582|4579.2|4581|4578.2|3
1607514310000|2020-12-09 11:45:10|4581.3|4578.5|4581|4578.2|4581.3|4578.5|4581|4578.2|4
1607514320000|2020-12-09 11:45:20|4581.1|4578.3|4582|4579.2|4582.5|4579.7|4581|4578.2|7
1607514330000|2020-12-09 11:45:30|4582.3|4579.5|4583.3|4580.5|4583.3|4580.5|4582|4579.2|8
1607514340000|2020-12-09 11:45:40|4583|4580.2|4583.5|4580.7|4583.5|4580.7|4583|4580.2|19
1607514350000|2020-12-09 11:45:50|4583.3|4580.5|4583|4580.2|4583.5|4580.7|4583|4580.2|6
1607514360000|2020-12-09 11:46:00|4583.3|4580.5|4584|4581.2|4584.3|4581.5|4583.3|4580.5|16
1607514370000|2020-12-09 11:46:10|4584.3|4581.5|4584|4581.2|4584.3|4581.5|4583.3|4580.5|23
1607514380000|2020-12-09 11:46:20|4583.7|4580.9|4583|4580.2|4584|4581.2|4583|4580.2|17
1607514390000|2020-12-09 11:46:30|4582.6|4579.8|4582.3|4579.5|4582.6|4579.8|4582|4579.2|35
1607514400000|2020-12-09 11:46:40|4582|4579.2|4583|4580.2|4583|4580.2|4582|4579.2|30
1607514410000|2020-12-09 11:46:50|||||||||5
1607514420000|2020-12-09 11:47:00|4582.6|4579.8|4582|4579.2|4582.6|4579.8|4582|4579.2|11
1607514430000|2020-12-09 11:47:10|4582.3|4579.5|4582|4579.2|4582.6|4579.8|4582|4579.2|24
1607514440000|2020-12-09 11:47:20|4582.3|4579.5|4583|4580.2|4583.3|4580.5|4582.3|4579.5|20
1607514450000|2020-12-09 11:47:30|4583.3|4580.5|4583|4580.2|4583.6|4580.8|4583|4580.2|30
1607514460000|2020-12-09 11:47:40|4583.3|4580.5|4583.3|4580.5|4584|4581.2|4583.3|4580.5|18
1607514470000|2020-12-09 11:47:50|4583.6|4580.8|4584.3|4581.5|4584.3|4581.5|4583.6|4580.8|3
1607514480000|2020-12-09 11:48:00|4584.5|4581.7|4585|4582.2|4585.6|4582.8|4584.3|4581.5|86
1607514490000|2020-12-09 11:48:10|4585.3|4582.5|4586.5|4583.7|4588|4585.2|4585.3|4582.5|154
1607514500000|2020-12-09 11:48:20|4586.6|4583.8|4586|4583.2|4586.6|4583.8|4585.6|4582.8|18
1607514510000|2020-12-09 11:48:30|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4584.3|4581.5|40
1607514520000|2020-12-09 11:48:40|4584.5|4581.7|4585|4582.2|4585|4582.2|4583|4580.2|59
1607514530000|2020-12-09 11:48:50|4584.6|4581.8|4586.3|4583.5|4586.8|4584|4584.3|4581.5|15
1607514540000|2020-12-09 11:49:00|4586.6|4583.8|4587|4584.2|4587.6|4584.8|4586.6|4583.8|56
1607514550000|2020-12-09 11:49:10|4587.3|4584.5|4587|4584.2|4587.3|4584.5|4587|4584.2|17
1607514560000|2020-12-09 11:49:20|4586|4583.2|4586|4583.2|4586.3|4583.5|4586|4583.2|8
1607514570000|2020-12-09 11:49:30|4586.3|4583.5|4587|4584.2|4587|4584.2|4586|4583.2|12
1607514580000|2020-12-09 11:49:40|4586.3|4583.5|4585|4582.2|4586.3|4583.5|4585|4582.2|10
1607514590000|2020-12-09 11:49:50|4584.6|4581.8|4586|4583.2|4586|4583.2|4584.3|4581.5|16
1607514600000|2020-12-09 11:50:00|4585.5|4582.7|4585.6|4582.8|4586|4583.2|4585|4582.2|12
1607514610000|2020-12-09 11:50:10|4585.3|4582.5|4585|4582.2|4585.6|4582.8|4585|4582.2|39
1607514620000|2020-12-09 11:50:20|4584.6|4581.8|4584|4581.2|4585|4582.2|4584|4581.2|13
1607514630000|2020-12-09 11:50:30|4583.8|4581|4583.6|4580.8|4583.8|4581|4583|4580.2|12
1607514640000|2020-12-09 11:50:40|4584|4581.2|4584.3|4581.5|4584.6|4581.8|4584|4581.2|18
1607514650000|2020-12-09 11:50:50|4584.5|4581.7|4584.3|4581.5|4585|4582.2|4584|4581.2|12
1607514660000|2020-12-09 11:51:00|4584.5|4581.7|4585|4582.2|4585.3|4582.5|4584.5|4581.7|0
1607514670000|2020-12-09 11:51:10|4585.3|4582.5|4586|4583.2|4586.3|4583.5|4585|4582.2|15
1607514680000|2020-12-09 11:51:20|4586.3|4583.5|4586.3|4583.5|4586.5|4583.7|4586|4583.2|0
1607514690000|2020-12-09 11:51:30|4586.6|4583.8|4588|4585.2|4588|4585.2|4586.6|4583.8|17
1607514700000|2020-12-09 11:51:40|4588.3|4585.5|4588.6|4585.8|4589|4586.2|4588|4585.2|57
1607514710000|2020-12-09 11:51:50|4589|4586.2|4588|4585.2|4589|4586.2|4588|4585.2|34
1607514720000|2020-12-09 11:52:00|4588.3|4585.5|4588.6|4585.8|4588.6|4585.8|4588|4585.2|41
1607514730000|2020-12-09 11:52:10|4588.3|4585.5|4590|4587.2|4590|4587.2|4588.3|4585.5|41
1607514740000|2020-12-09 11:52:20|4589.6|4586.8|4588.6|4585.8|4589.6|4586.8|4588.6|4585.8|29
1607514750000|2020-12-09 11:52:30|4589|4586.2|4589|4586.2|4589|4586.2|4588.6|4585.8|15
1607514760000|2020-12-09 11:52:40|4589.3|4586.5|4589|4586.2|4589.6|4586.8|4589|4586.2|20
1607514770000|2020-12-09 11:52:50|4589.3|4586.5|4589|4586.2|4589.3|4586.5|4589|4586.2|7
1607514780000|2020-12-09 11:53:00|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589|4586.2|5
1607514790000|2020-12-09 11:53:10|4589|4586.2|4590|4587.2|4590|4587.2|4589|4586.2|60
1607514800000|2020-12-09 11:53:20|4589.6|4586.8|4589.6|4586.8|4590|4587.2|4589.3|4586.5|18
1607514810000|2020-12-09 11:53:30|4589.5|4586.7|4589|4586.2|4589.6|4586.8|4589|4586.2|23
1607514820000|2020-12-09 11:53:40|||||||||5
1607514830000|2020-12-09 11:53:50|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589|4586.2|3
1607514840000|2020-12-09 11:54:00|4589|4586.2|4590.3|4587.5|4590.6|4587.8|4588.6|4585.8|40
1607514850000|2020-12-09 11:54:10|4590|4587.2|4591|4588.2|4591|4588.2|4590|4587.2|14
1607514860000|2020-12-09 11:54:20|4590.8|4588|4591.3|4588.5|4591.3|4588.5|4590.3|4587.5|19
1607514870000|2020-12-09 11:54:30|||||||||8
1607514880000|2020-12-09 11:54:40|4590.3|4587.5|4589|4586.2|4590.3|4587.5|4589|4586.2|67
1607514890000|2020-12-09 11:54:50|4589.3|4586.5|4589|4586.2|4589.3|4586.5|4589|4586.2|10
1607514900000|2020-12-09 11:55:00|4588.7|4585.9|4587.8|4585|4588.7|4585.9|4587|4584.2|59
1607514910000|2020-12-09 11:55:10|4588|4585.2|4588|4585.2|4588|4585.2|4587.3|4584.5|11
1607514920000|2020-12-09 11:55:20|4587.6|4584.8|4588.3|4585.5|4588.3|4585.5|4587.6|4584.8|14
1607514930000|2020-12-09 11:55:30|4588|4585.2|4587.3|4584.5|4588.3|4585.5|4587.3|4584.5|33
1607514940000|2020-12-09 11:55:40|4587|4584.2|4587|4584.2|4587.3|4584.5|4587|4584.2|3
1607514950000|2020-12-09 11:55:50|4587.3|4584.5|4588.3|4585.5|4588.3|4585.5|4587.3|4584.5|2
1607514960000|2020-12-09 11:56:00|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|14
1607514970000|2020-12-09 11:56:10|4588|4585.2|4587.3|4584.5|4588|4585.2|4587.3|4584.5|16
1607514980000|2020-12-09 11:56:20|||||||||1
1607514990000|2020-12-09 11:56:30|||||||||6
1607515000000|2020-12-09 11:56:40|4587.5|4584.7|4587.3|4584.5|4588.3|4585.5|4587.3|4584.5|29
1607515010000|2020-12-09 11:56:50|||||||||6
1607515020000|2020-12-09 11:57:00|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4587.3|4584.5|64
1607515030000|2020-12-09 11:57:10|4588|4585.2|4588.3|4585.5|4588.3|4585.5|4588|4585.2|4
1607515040000|2020-12-09 11:57:20|4589|4586.2|4589.3|4586.5|4589.3|4586.5|4589|4586.2|12
1607515050000|2020-12-09 11:57:30|4590|4587.2|4590|4587.2|4590.3|4587.5|4590|4587.2|10
1607515060000|2020-12-09 11:57:40|4590.3|4587.5|4590.3|4587.5|4591.3|4588.5|4590.3|4587.5|32
1607515070000|2020-12-09 11:57:50|4590|4587.2|4589.3|4586.5|4590|4587.2|4589|4586.2|21
1607515080000|2020-12-09 11:58:00|4589.6|4586.8|4589.3|4586.5|4589.6|4586.8|4588.8|4586|43
1607515090000|2020-12-09 11:58:10|4589.5|4586.7|4589.8|4587|4590|4587.2|4589.3|4586.5|9
1607515100000|2020-12-09 11:58:20|4590|4587.2|4589|4586.2|4590|4587.2|4589|4586.2|1
1607515110000|2020-12-09 11:58:30|||||||||2
1607515120000|2020-12-09 11:58:40|4589.3|4586.5|4590|4587.2|4590|4587.2|4589.3|4586.5|10
1607515130000|2020-12-09 11:58:50|4590.3|4587.5|4590.3|4587.5|4591|4588.2|4590.3|4587.5|14
1607515140000|2020-12-09 11:59:00|4591|4588.2|4590.3|4587.5|4591|4588.2|4590.3|4587.5|9
1607515150000|2020-12-09 11:59:10|4590.5|4587.7|4590.3|4587.5|4591|4588.2|4590.3|4587.5|6
1607515160000|2020-12-09 11:59:20|4590|4587.2|4589.8|4587|4590.3|4587.5|4589.3|4586.5|26
1607515170000|2020-12-09 11:59:30|4590|4587.2|4590.3|4587.5|4590.3|4587.5|4590|4587.2|2
1607515190000|2020-12-09 11:59:50|4590|4587.2|4590.3|4587.5|4590.3|4587.5|4589.3|4586.5|14
1607515200000|2020-12-09 12:00:00|4590|4587.2|4590|4587.2|4590.3|4587.5|4589|4586.2|22
1607515210000|2020-12-09 12:00:10|4590.3|4587.5|4589.3|4586.5|4590.3|4587.5|4589.3|4586.5|15
1607515220000|2020-12-09 12:00:20|4589.5|4586.7|4589.3|4586.5|4589.6|4586.8|4589|4586.2|15
1607515230000|2020-12-09 12:00:30|4589|4586.2|4588.3|4585.5|4589|4586.2|4588.3|4585.5|9
1607515240000|2020-12-09 12:00:40|4588.6|4585.8|4589|4586.2|4589|4586.2|4588.3|4585.5|9
1607515250000|2020-12-09 12:00:50|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589|4586.2|3
1607515260000|2020-12-09 12:01:00|4589|4586.2|4589|4586.2|4589.3|4586.5|4589|4586.2|2
1607515270000|2020-12-09 12:01:10|4589.3|4586.5|4589.6|4586.8|4590|4587.2|4589|4586.2|22
1607515280000|2020-12-09 12:01:20|4590|4587.2|4590|4587.2|4590|4587.2|4589.6|4586.8|2
1607515290000|2020-12-09 12:01:30|4589.3|4586.5|4589.6|4586.8|4589.6|4586.8|4589.3|4586.5|16
1607515300000|2020-12-09 12:01:40|4590|4587.2|4590|4587.2|4590|4587.2|4590|4587.2|0
1607515310000|2020-12-09 12:01:50|4589.6|4586.8|4589|4586.2|4590|4587.2|4589|4586.2|21
1607515320000|2020-12-09 12:02:00|4589.3|4586.5|4589.3|4586.5|4589.6|4586.8|4589.3|4586.5|19
1607515330000|2020-12-09 12:02:10|4589.6|4586.8|4589|4586.2|4589.6|4586.8|4589|4586.2|7
1607515340000|2020-12-09 12:02:20|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589|4586.2|12
1607515350000|2020-12-09 12:02:30|4589.6|4586.8|4589.5|4586.7|4590|4587.2|4589.3|4586.5|8
1607515360000|2020-12-09 12:02:40|4589.3|4586.5|4589.5|4586.7|4590|4587.2|4589.3|4586.5|5
1607515370000|2020-12-09 12:02:50|4590|4587.2|4591|4588.2|4591.3|4588.5|4589.6|4586.8|16
1607515380000|2020-12-09 12:03:00|4591.3|4588.5|4593|4590.2|4593.3|4590.5|4591.3|4588.5|49
1607515390000|2020-12-09 12:03:10|4593.3|4590.5|4593|4590.2|4593.6|4590.8|4592.6|4589.8|42
1607515400000|2020-12-09 12:03:20|4592.6|4589.8|4593|4590.2|4593|4590.2|4592.6|4589.8|5
1607515410000|2020-12-09 12:03:30|4592.6|4589.8|4592|4589.2|4593|4590.2|4591.6|4588.8|26
1607515420000|2020-12-09 12:03:40|4591.6|4588.8|4592.5|4589.7|4593|4590.2|4591.6|4588.8|17
1607515430000|2020-12-09 12:03:50|4592.6|4589.8|4593|4590.2|4593|4590.2|4592.6|4589.8|5
1607515440000|2020-12-09 12:04:00|4592.6|4589.8|4592.6|4589.8|4593|4590.2|4592.3|4589.5|18
1607515450000|2020-12-09 12:04:10|4593|4590.2|4593|4590.2|4593.3|4590.5|4593|4590.2|6
1607515460000|2020-12-09 12:04:20|4592.6|4589.8|4592.6|4589.8|4593|4590.2|4592.3|4589.5|22
1607515480000|2020-12-09 12:04:40|||||||||7
1607515490000|2020-12-09 12:04:50|||||||||5
1607515500000|2020-12-09 12:05:00|4592|4589.2|4592.6|4589.8|4592.6|4589.8|4592|4589.2|13
1607515510000|2020-12-09 12:05:10|4593|4590.2|4592.6|4589.8|4593|4590.2|4592.6|4589.8|15
1607515520000|2020-12-09 12:05:20|4592.3|4589.5|4591.6|4588.8|4592.3|4589.5|4591.6|4588.8|10
1607515530000|2020-12-09 12:05:30|4592|4589.2|4592|4589.2|4592|4589.2|4591.6|4588.8|6
1607515540000|2020-12-09 12:05:40|4592.3|4589.5|4592.6|4589.8|4592.6|4589.8|4592.1|4589.3|14
1607515550000|2020-12-09 12:05:50|4592.5|4589.7|4592|4589.2|4592.6|4589.8|4591.6|4588.8|5
1607515560000|2020-12-09 12:06:00|4591.6|4588.8|4591.6|4588.8|4591.6|4588.8|4591.6|4588.8|9
1607515570000|2020-12-09 12:06:10|4592|4589.2|4592.6|4589.8|4592.6|4589.8|4592|4589.2|12
1607515580000|2020-12-09 12:06:20|4593|4590.2|4593|4590.2|4593|4590.2|4592.6|4589.8|8
1607515590000|2020-12-09 12:06:30|4592.6|4589.8|4592.6|4589.8|4593|4590.2|4592.6|4589.8|3
1607515600000|2020-12-09 12:06:40|4593|4590.2|4593|4590.2|4593|4590.2|4593|4590.2|9
1607515610000|2020-12-09 12:06:50|4592.6|4589.8|4593|4590.2|4593|4590.2|4592.6|4589.8|0
1607515620000|2020-12-09 12:07:00|4592.6|4589.8|4591.6|4588.8|4592.6|4589.8|4591.6|4588.8|21
1607515630000|2020-12-09 12:07:10|||||||||2
1607515640000|2020-12-09 12:07:20|||||||||1
1607515650000|2020-12-09 12:07:30|4590.6|4587.8|4591.6|4588.8|4591.6|4588.8|4590.6|4587.8|30
1607515660000|2020-12-09 12:07:40|4592|4589.2|4591.6|4588.8|4592|4589.2|4591.6|4588.8|0
1607515670000|2020-12-09 12:07:50|4591.5|4588.7|4592|4589.2|4592|4589.2|4591|4588.2|4
1607515680000|2020-12-09 12:08:00|||||||||2
1607515690000|2020-12-09 12:08:10|4592.6|4589.8|4593.3|4590.5|4593.3|4590.5|4592.6|4589.8|25
1607515700000|2020-12-09 12:08:20|4593.6|4590.8|4594|4591.2|4594.6|4591.8|4593.6|4590.8|87
1607515710000|2020-12-09 12:08:30|4594.3|4591.5|4594|4591.2|4594.6|4591.8|4594|4591.2|24
1607515720000|2020-12-09 12:08:40|4593.6|4590.8|4594|4591.2|4594.3|4591.5|4593.5|4590.7|18
1607515730000|2020-12-09 12:08:50|4594.3|4591.5|4594.6|4591.8|4595|4592.2|4594.3|4591.5|9
1607515740000|2020-12-09 12:09:00|4595.3|4592.5|4595.3|4592.5|4595.5|4592.7|4594.3|4591.5|65
1607515750000|2020-12-09 12:09:10|4595|4592.2|4594|4591.2|4595|4592.2|4594|4591.2|16
1607515760000|2020-12-09 12:09:20|4594.3|4591.5|4594.6|4591.8|4594.6|4591.8|4594|4591.2|6
1607515770000|2020-12-09 12:09:30|4595|4592.2|4595|4592.2|4595.3|4592.5|4595|4592.2|6
1607515780000|2020-12-09 12:09:40|4595.3|4592.5|4595|4592.2|4595.6|4592.8|4595|4592.2|36
1607515790000|2020-12-09 12:09:50|4595.3|4592.5|4595.6|4592.8|4595.6|4592.8|4595.3|4592.5|11
1607515800000|2020-12-09 12:10:00|4596|4593.2|4595.6|4592.8|4596.3|4593.5|4595.6|4592.8|30
1607515810000|2020-12-09 12:10:10|4595.3|4592.5|4595|4592.2|4595.6|4592.8|4594.6|4591.8|42
1607515820000|2020-12-09 12:10:20|4594.6|4591.8|4595|4592.2|4595|4592.2|4594.3|4591.5|54
1607515830000|2020-12-09 12:10:30|4594.6|4591.8|4594|4591.2|4594.6|4591.8|4593.6|4590.8|28
1607515840000|2020-12-09 12:10:40|4593.6|4590.8|4593.6|4590.8|4594|4591.2|4593.6|4590.8|4
1607515850000|2020-12-09 12:10:50|||||||||6
1607515860000|2020-12-09 12:11:00|||||||||10
1607515870000|2020-12-09 12:11:10|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|4593.5|4590.7|4
1607515880000|2020-12-09 12:11:20|4593|4590.2|4592.6|4589.8|4593|4590.2|4592.6|4589.8|0
1607515890000|2020-12-09 12:11:30|4593|4590.2|4593|4590.2|4593|4590.2|4592.6|4589.8|2
1607515900000|2020-12-09 12:11:40|4592.6|4589.8|4592.6|4589.8|4593|4590.2|4592.6|4589.8|1
1607515910000|2020-12-09 12:11:50|4593|4590.2|4593|4590.2|4593|4590.2|4592.6|4589.8|7
1607515920000|2020-12-09 12:12:00|4592.6|4589.8|4593.6|4590.8|4593.6|4590.8|4592.6|4589.8|17
1607515930000|2020-12-09 12:12:10|4594|4591.2|4595|4592.2|4595|4592.2|4594|4591.2|18
1607515940000|2020-12-09 12:12:20|4594.6|4591.8|4595|4592.2|4595|4592.2|4594.6|4591.8|5
1607515960000|2020-12-09 12:12:40|||||||||1
1607515970000|2020-12-09 12:12:50|4595.3|4592.5|4595.6|4592.8|4596|4593.2|4595|4592.2|46
1607515980000|2020-12-09 12:13:00|4595.5|4592.7|4596|4593.2|4596|4593.2|4595.5|4592.7|13
1607515990000|2020-12-09 12:13:10|4595.6|4592.8|4595.6|4592.8|4595.6|4592.8|4595.5|4592.7|8
1607516000000|2020-12-09 12:13:20|4596|4593.2|4596.6|4593.8|4596.6|4593.8|4596|4593.2|11
1607516010000|2020-12-09 12:13:30|4597|4594.2|4597|4594.2|4597|4594.2|4597|4594.2|15
1607516020000|2020-12-09 12:13:40|4596.6|4593.8|4597.3|4594.5|4597.6|4594.8|4596.3|4593.5|112
1607516030000|2020-12-09 12:13:50|4597.5|4594.7|4598|4595.2|4598.6|4595.8|4597.3|4594.5|79
1607516040000|2020-12-09 12:14:00|4598.3|4595.5|4598|4595.2|4598.3|4595.5|4598|4595.2|6
1607516050000|2020-12-09 12:14:10|4598.6|4595.8|4598|4595.2|4598.6|4595.8|4598|4595.2|9
1607516060000|2020-12-09 12:14:20|4597.6|4594.8|4597.6|4594.8|4598|4595.2|4597.3|4594.5|13
1607516070000|2020-12-09 12:14:30|4598|4595.2|4598|4595.2|4598|4595.2|4598|4595.2|17
1607516080000|2020-12-09 12:14:40|4598.1|4595.3|4598|4595.2|4598.6|4595.8|4598|4595.2|31
1607516090000|2020-12-09 12:14:50|||||||||3
1607516100000|2020-12-09 12:15:00|4598.6|4595.8|4599.6|4596.8|4599.6|4596.8|4598.6|4595.8|29
1607516110000|2020-12-09 12:15:10|4599.3|4596.5|4598.6|4595.8|4599.3|4596.5|4598.6|4595.8|10
1607516120000|2020-12-09 12:15:20|||||||||2
1607516130000|2020-12-09 12:15:30|4598.3|4595.5|4598|4595.2|4598.6|4595.8|4597.6|4594.8|33
1607516140000|2020-12-09 12:15:40|4597.6|4594.8|4598|4595.2|4598|4595.2|4597.6|4594.8|10
1607516150000|2020-12-09 12:15:50|4597.6|4594.8|4597|4594.2|4598|4595.2|4596.6|4593.8|5
1607516160000|2020-12-09 12:16:00|4596.7|4593.9|4597|4594.2|4597|4594.2|4596|4593.2|68
1607516170000|2020-12-09 12:16:10|4597.3|4594.5|4597|4594.2|4597.3|4594.5|4597|4594.2|6
1607516180000|2020-12-09 12:16:20|||||||||1
1607516190000|2020-12-09 12:16:30|||||||||2
1607516200000|2020-12-09 12:16:40|4597.3|4594.5|4598|4595.2|4598|4595.2|4597.3|4594.5|14
1607516210000|2020-12-09 12:16:50|||||||||4
1607516220000|2020-12-09 12:17:00|4597.6|4594.8|4598|4595.2|4598|4595.2|4597.6|4594.8|10
1607516230000|2020-12-09 12:17:10|4597.6|4594.8|4597|4594.2|4597.6|4594.8|4597|4594.2|18
1607516240000|2020-12-09 12:17:20|4596.6|4593.8|4598|4595.2|4598|4595.2|4596.6|4593.8|24
1607516250000|2020-12-09 12:17:30|||||||||2
1607516260000|2020-12-09 12:17:40|4598.3|4595.5|4598|4595.2|4598.6|4595.8|4598|4595.2|9
1607516270000|2020-12-09 12:17:50|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|0
1607516280000|2020-12-09 12:18:00|||||||||1
1607516300000|2020-12-09 12:18:20|4596.6|4593.8|4596.6|4593.8|4597|4594.2|4596.6|4593.8|16
1607516310000|2020-12-09 12:18:30|||||||||4
1607516320000|2020-12-09 12:18:40|4597|4594.2|4597|4594.2|4597.6|4594.8|4597|4594.2|14
1607516330000|2020-12-09 12:18:50|4596.6|4593.8|4596|4593.2|4596.6|4593.8|4596|4593.2|10
1607516340000|2020-12-09 12:19:00|4596.6|4593.8|4596.6|4593.8|4596.6|4593.8|4596.3|4593.5|10
1607516350000|2020-12-09 12:19:10|4597|4594.2|4597|4594.2|4597|4594.2|4596.6|4593.8|0
1607516360000|2020-12-09 12:19:20|4596.3|4593.5|4596.6|4593.8|4596.6|4593.8|4596.3|4593.5|17
1607516370000|2020-12-09 12:19:30|4597|4594.2|4598|4595.2|4598|4595.2|4596.6|4593.8|2
1607516380000|2020-12-09 12:19:40|4597.6|4594.8|4597|4594.2|4598|4595.2|4596|4593.2|36
1607516390000|2020-12-09 12:19:50|4596.6|4593.8|4597|4594.2|4597|4594.2|4596.6|4593.8|4
1607516400000|2020-12-09 12:20:00|4596.6|4593.8|4595.6|4592.8|4596.6|4593.8|4595.3|4592.5|60
1607516410000|2020-12-09 12:20:10|4596|4593.2|4597.3|4594.5|4597.3|4594.5|4595.6|4592.8|174
1607516420000|2020-12-09 12:20:20|4598|4595.2|4598|4595.2|4598|4595.2|4597.8|4595|10
1607516430000|2020-12-09 12:20:30|4597.6|4594.8|4597.6|4594.8|4598|4595.2|4597.3|4594.5|5
1607516440000|2020-12-09 12:20:40|4598|4595.2|4596|4593.2|4598.3|4595.5|4596|4593.2|23
1607516450000|2020-12-09 12:20:50|4596.5|4593.7|4597.6|4594.8|4597.6|4594.8|4596.5|4593.7|57
1607516460000|2020-12-09 12:21:00|4598.3|4595.5|4597.6|4594.8|4598.6|4595.8|4597|4594.2|44
1607516470000|2020-12-09 12:21:10|4597.5|4594.7|4596.6|4593.8|4597.6|4594.8|4596.6|4593.8|24
1607516480000|2020-12-09 12:21:20|4595.6|4592.8|4596|4593.2|4596.6|4593.8|4595.5|4592.7|77
1607516490000|2020-12-09 12:21:30|4596.6|4593.8|4597.6|4594.8|4597.6|4594.8|4596.1|4593.3|11
1607516500000|2020-12-09 12:21:40|4597.1|4594.3|4597.1|4594.3|4597.6|4594.8|4597.1|4594.3|3
1607516510000|2020-12-09 12:21:50|4597.6|4594.8|4597.1|4594.3|4597.6|4594.8|4597.1|4594.3|2
1607516520000|2020-12-09 12:22:00|4597|4594.2|4596.6|4593.8|4597.6|4594.8|4596.6|4593.8|5
1607516530000|2020-12-09 12:22:10|4597|4594.2|4596.6|4593.8|4597|4594.2|4596.6|4593.8|13
1607516540000|2020-12-09 12:22:20|4597|4594.2|4596|4593.2|4597|4594.2|4596|4593.2|10
1607516550000|2020-12-09 12:22:30|4595.6|4592.8|4596|4593.2|4596|4593.2|4595.6|4592.8|1
1607516560000|2020-12-09 12:22:40|4596.3|4593.5|4596|4593.2|4596.6|4593.8|4596|4593.2|20
1607516570000|2020-12-09 12:22:50|||||||||4
1607516580000|2020-12-09 12:23:00|4595.6|4592.8|4596|4593.2|4596|4593.2|4595.3|4592.5|15
1607516590000|2020-12-09 12:23:10|4595.6|4592.8|4595|4592.2|4596|4593.2|4594.6|4591.8|7
1607516600000|2020-12-09 12:23:20|||||||||8
1607516610000|2020-12-09 12:23:30|4594.6|4591.8|4594|4591.2|4595|4592.2|4594|4591.2|56
1607516620000|2020-12-09 12:23:40|4593.6|4590.8|4593|4590.2|4594|4591.2|4593|4590.2|24
1607516630000|2020-12-09 12:23:50|4592.6|4589.8|4593|4590.2|4593|4590.2|4592.3|4589.5|38
1607516640000|2020-12-09 12:24:00|4593.3|4590.5|4591.3|4588.5|4593.3|4590.5|4591.3|4588.5|27
1607516650000|2020-12-09 12:24:10|4591|4588.2|4590|4587.2|4591|4588.2|4590|4587.2|33
1607516660000|2020-12-09 12:24:20|4589.6|4586.8|4586.6|4583.8|4590|4587.2|4586.3|4583.5|211
1607516670000|2020-12-09 12:24:30|4587|4584.2|4586.6|4583.8|4588|4585.2|4586.6|4583.8|34
1607516680000|2020-12-09 12:24:40|4587|4584.2|4587|4584.2|4587|4584.2|4586.3|4583.5|23
1607516690000|2020-12-09 12:24:50|4586.3|4583.5|4586.3|4583.5|4587|4584.2|4586.3|4583.5|10
1607516700000|2020-12-09 12:25:00|4586|4583.2|4586.3|4583.5|4586.5|4583.7|4586|4583.2|10
1607516710000|2020-12-09 12:25:10|4586.5|4583.7|4587|4584.2|4587|4584.2|4586.5|4583.7|4
1607516720000|2020-12-09 12:25:20|4586.7|4583.9|4585.6|4582.8|4586.7|4583.9|4585.6|4582.8|19
1607516730000|2020-12-09 12:25:30|4586|4583.2|4585.6|4582.8|4586|4583.2|4585.3|4582.5|65
1607516740000|2020-12-09 12:25:40|4585.3|4582.5|4583|4580.2|4585.3|4582.5|4583|4580.2|79
1607516750000|2020-12-09 12:25:50|4582.6|4579.8|4583|4580.2|4583.6|4580.8|4582.3|4579.5|39
1607516760000|2020-12-09 12:26:00|4583.3|4580.5|4584|4581.2|4584|4581.2|4583|4580.2|26
1607516770000|2020-12-09 12:26:10|4583.6|4580.8|4584|4581.2|4584|4581.2|4583.6|4580.8|14
1607516780000|2020-12-09 12:26:20|4584.3|4581.5|4585|4582.2|4585.3|4582.5|4584|4581.2|31
1607516790000|2020-12-09 12:26:30|4585.3|4582.5|4587|4584.2|4587|4584.2|4585.3|4582.5|23
1607516800000|2020-12-09 12:26:40|4586.6|4583.8|4586|4583.2|4586.6|4583.8|4586|4583.2|15
1607516810000|2020-12-09 12:26:50|4586.5|4583.7|4586|4583.2|4586.5|4583.7|4586|4583.2|4
1607516820000|2020-12-09 12:27:00|4585.6|4582.8|4585|4582.2|4586|4583.2|4585|4582.2|9
1607516830000|2020-12-09 12:27:10|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4584.8|4582|27
1607516840000|2020-12-09 12:27:20|4585|4582.2|4585|4582.2|4585.3|4582.5|4584.5|4581.7|17
1607516850000|2020-12-09 12:27:30|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|4
1607516860000|2020-12-09 12:27:40|||||||||7
1607516870000|2020-12-09 12:27:50|4585.3|4582.5|4585|4582.2|4585.3|4582.5|4585|4582.2|0
1607516880000|2020-12-09 12:28:00|4584.6|4581.8|4584.5|4581.7|4585|4582.2|4584.3|4581.5|29
1607516890000|2020-12-09 12:28:10|4584.8|4582|4586|4583.2|4586|4583.2|4584.8|4582|10
1607516900000|2020-12-09 12:28:20|4586.3|4583.5|4585.5|4582.7|4586.3|4583.5|4585|4582.2|13
1607516910000|2020-12-09 12:28:30|4585.6|4582.8|4586|4583.2|4586|4583.2|4585.6|4582.8|1
1607516930000|2020-12-09 12:28:50|4585.6|4582.8|4585|4582.2|4586|4583.2|4585|4582.2|9
1607516940000|2020-12-09 12:29:00|4584.6|4581.8|4583.5|4580.7|4585|4582.2|4583|4580.2|39
1607516950000|2020-12-09 12:29:10|4583.6|4580.8|4583|4580.2|4584|4581.2|4583|4580.2|25
1607516960000|2020-12-09 12:29:20|4582.6|4579.8|4582.3|4579.5|4583|4580.2|4582.3|4579.5|18
1607516970000|2020-12-09 12:29:30|4582|4579.2|4582.6|4579.8|4583|4580.2|4582|4579.2|56
1607516980000|2020-12-09 12:29:40|4582.8|4580|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|21
1607516990000|2020-12-09 12:29:50|4583.6|4580.8|4584|4581.2|4585.3|4582.5|4583.3|4580.5|107
1607517000000|2020-12-09 12:30:00|4583.6|4580.8|4583|4580.2|4585|4582.2|4582.6|4579.8|194
1607517010000|2020-12-09 12:30:10|4582.6|4579.8|4584|4581.2|4584|4581.2|4582.6|4579.8|32
1607517020000|2020-12-09 12:30:20|4584.3|4581.5|4584|4581.2|4584.6|4581.8|4583.6|4580.8|157
1607517030000|2020-12-09 12:30:30|4584.3|4581.5|4584|4581.2|4585.6|4582.8|4584|4581.2|52
1607517040000|2020-12-09 12:30:40|4583.6|4580.8|4584|4581.2|4585|4582.2|4583.3|4580.5|55
1607517050000|2020-12-09 12:30:50|||||||||5
1607517060000|2020-12-09 12:31:00|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.4|4581.6|33
1607517070000|2020-12-09 12:31:10|4584.5|4581.7|4585|4582.2|4585.4|4582.6|4584.4|4581.6|13
1607517080000|2020-12-09 12:31:20|4584.4|4581.6|4584|4581.2|4585|4582.2|4584|4581.2|8
1607517090000|2020-12-09 12:31:30|4583.7|4580.9|4583.5|4580.7|4584|4581.2|4583|4580.2|62
1607517100000|2020-12-09 12:31:40|4583.6|4580.8|4585|4582.2|4585|4582.2|4583.5|4580.7|34
1607517110000|2020-12-09 12:31:50|4585.4|4582.6|4586|4583.2|4586|4583.2|4585|4582.2|32
1607517120000|2020-12-09 12:32:00|4586.4|4583.6|4586.4|4583.6|4586.5|4583.7|4585.6|4582.8|164
1607517130000|2020-12-09 12:32:10|4586.5|4583.7|4586|4583.2|4586.6|4583.8|4586|4583.2|16
1607517140000|2020-12-09 12:32:20|4585.4|4582.6|4586|4583.2|4586.4|4583.6|4585.4|4582.6|141
1607517150000|2020-12-09 12:32:30|4585.6|4582.8|4586.4|4583.6|4586.4|4583.6|4585.4|4582.6|18
1607517160000|2020-12-09 12:32:40|||||||||21
1607517170000|2020-12-09 12:32:50|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|9
1607517180000|2020-12-09 12:33:00|4587|4584.2|4587|4584.2|4587|4584.2|4587|4584.2|14
1607517190000|2020-12-09 12:33:10|4586.7|4583.9|4586.4|4583.6|4586.7|4583.9|4586.4|4583.6|12
1607517200000|2020-12-09 12:33:20|4586|4583.2|4586.4|4583.6|4586.4|4583.6|4586|4583.2|3
1607517210000|2020-12-09 12:33:30|4586|4583.2|4586.4|4583.6|4586.4|4583.6|4586|4583.2|0
1607517220000|2020-12-09 12:33:40|||||||||1
1607517230000|2020-12-09 12:33:50|4586.1|4583.3|4584.4|4581.6|4586.1|4583.3|4584.4|4581.6|56
1607517240000|2020-12-09 12:34:00|4584|4581.2|4584|4581.2|4584.4|4581.6|4583.4|4580.6|20
1607517250000|2020-12-09 12:34:10|4583.9|4581.1|4584.4|4581.6|4584.4|4581.6|4583.9|4581.1|4
1607517260000|2020-12-09 12:34:20|4584.6|4581.8|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|64
1607517270000|2020-12-09 12:34:30|4584.5|4581.7|4586|4583.2|4586|4583.2|4584.5|4581.7|67
1607517280000|2020-12-09 12:34:40|4586.4|4583.6|4586|4583.2|4586.4|4583.6|4585.6|4582.8|14
1607517290000|2020-12-09 12:34:50|4585.6|4582.8|4585|4582.2|4586.4|4583.6|4583.6|4580.8|171
1607517300000|2020-12-09 12:35:00|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|2
1607517310000|2020-12-09 12:35:10|4585.4|4582.6|4586|4583.2|4586.4|4583.6|4585|4582.2|23
1607517320000|2020-12-09 12:35:20|4586.4|4583.6|4585|4582.2|4586.4|4583.6|4585|4582.2|85
1607517330000|2020-12-09 12:35:30|4584.6|4581.8|4585|4582.2|4585|4582.2|4584|4581.2|42
1607517340000|2020-12-09 12:35:40|4584.7|4581.9|4585|4582.2|4585|4582.2|4584.4|4581.6|53
1607517350000|2020-12-09 12:35:50|||||||||13
1607517360000|2020-12-09 12:36:00|4584.6|4581.8|4585|4582.2|4585|4582.2|4584.6|4581.8|6
1607517370000|2020-12-09 12:36:10|4584.6|4581.8|4584|4581.2|4585|4582.2|4584|4581.2|83
1607517380000|2020-12-09 12:36:20|4583.6|4580.8|4583.4|4580.6|4583.6|4580.8|4583.4|4580.6|17
1607517390000|2020-12-09 12:36:30|4582.6|4579.8|4581.4|4578.6|4582.6|4579.8|4581.4|4578.6|108
1607517400000|2020-12-09 12:36:40|4581.6|4578.8|4581.4|4578.6|4582|4579.2|4581.4|4578.6|18
1607517410000|2020-12-09 12:36:50|4581|4578.2|4580|4577.2|4581|4578.2|4579.4|4576.6|195
1607517420000|2020-12-09 12:37:00|4580.4|4577.6|4581.4|4578.6|4581.4|4578.6|4579|4576.2|65
1607517430000|2020-12-09 12:37:10|4581|4578.2|4581.4|4578.6|4581.4|4578.6|4581|4578.2|15
1607517440000|2020-12-09 12:37:20|4581|4578.2|4579.4|4576.6|4581|4578.2|4579|4576.2|45
1607517450000|2020-12-09 12:37:30|4579|4576.2|4579.4|4576.6|4579.4|4576.6|4578.4|4575.6|35
1607517460000|2020-12-09 12:37:40|4580|4577.2|4579.4|4576.6|4580.4|4577.6|4579|4576.2|28
1607517470000|2020-12-09 12:37:50|4579|4576.2|4579|4576.2|4579|4576.2|4579|4576.2|2
1607517480000|2020-12-09 12:38:00|4579.4|4576.6|4580|4577.2|4580|4577.2|4579|4576.2|22
1607517490000|2020-12-09 12:38:10|4580.4|4577.6|4579.4|4576.6|4580.4|4577.6|4579|4576.2|21
1607517500000|2020-12-09 12:38:20|4580.4|4577.6|4580|4577.2|4580.4|4577.6|4580|4577.2|9
1607517510000|2020-12-09 12:38:30|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|5
1607517520000|2020-12-09 12:38:40|4580|4577.2|4580|4577.2|4580.4|4577.6|4580|4577.2|4
1607517530000|2020-12-09 12:38:50|4579.4|4576.6|4580|4577.2|4580.4|4577.6|4579.4|4576.6|46
1607517540000|2020-12-09 12:39:00|4580.4|4577.6|4580|4577.2|4580.4|4577.6|4579.5|4576.7|21
1607517550000|2020-12-09 12:39:10|4580.4|4577.6|4579.4|4576.6|4580.4|4577.6|4579.4|4576.6|15
1607517560000|2020-12-09 12:39:20|4579.6|4576.8|4579.5|4576.7|4579.9|4577.1|4579.4|4576.6|8
1607517570000|2020-12-09 12:39:30|4579.6|4576.8|4579.4|4576.6|4580|4577.2|4579.4|4576.6|18
1607517580000|2020-12-09 12:39:40|4579|4576.2|4579.4|4576.6|4579.4|4576.6|4579|4576.2|4
1607517590000|2020-12-09 12:39:50|4579|4576.2|4579.4|4576.6|4579.4|4576.6|4579|4576.2|16
1607517600000|2020-12-09 12:40:00|4578.4|4575.6|4578.4|4575.6|4578.4|4575.6|4578|4575.2|75
1607517610000|2020-12-09 12:40:10|4579|4576.2|4581|4578.2|4581|4578.2|4579|4576.2|49
1607517620000|2020-12-09 12:40:20|4580.7|4577.9|4580.4|4577.6|4580.7|4577.9|4579.4|4576.6|57
1607517630000|2020-12-09 12:40:30|4580.5|4577.7|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|33
1607517640000|2020-12-09 12:40:40|4580.6|4577.8|4581.4|4578.6|4581.4|4578.6|4580.6|4577.8|11
1607517660000|2020-12-09 12:41:00|4581|4578.2|4581.4|4578.6|4581.4|4578.6|4580.4|4577.6|44
1607517670000|2020-12-09 12:41:10|4581|4578.2|4581|4578.2|4581|4578.2|4580.4|4577.6|8
1607517680000|2020-12-09 12:41:20|4581.4|4578.6|4581|4578.2|4581.4|4578.6|4581|4578.2|3
1607517690000|2020-12-09 12:41:30|4581.4|4578.6|4582.4|4579.6|4582.4|4579.6|4581.4|4578.6|20
1607517700000|2020-12-09 12:41:40|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|30
1607517710000|2020-12-09 12:41:50|4581.4|4578.6|4580.4|4577.6|4582|4579.2|4580.4|4577.6|54
1607517720000|2020-12-09 12:42:00|||||||||20
1607517730000|2020-12-09 12:42:10|4581|4578.2|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|19
1607517740000|2020-12-09 12:42:20|4580|4577.2|4580.4|4577.6|4580.4|4577.6|4580|4577.2|113
1607517750000|2020-12-09 12:42:30|||||||||29
1607517760000|2020-12-09 12:42:40|4581.4|4578.6|4580.4|4577.6|4581.4|4578.6|4580.4|4577.6|29
1607517770000|2020-12-09 12:42:50|4580|4577.2|4580.4|4577.6|4580.4|4577.6|4580|4577.2|1
1607517780000|2020-12-09 12:43:00|4580.7|4577.9|4580.4|4577.6|4581|4578.2|4580.4|4577.6|9
1607517790000|2020-12-09 12:43:10|4581|4578.2|4581.4|4578.6|4581.4|4578.6|4581|4578.2|14
1607517800000|2020-12-09 12:43:20|||||||||3
1607517810000|2020-12-09 12:43:30|4581.5|4578.7|4581.4|4578.6|4582.4|4579.6|4581.4|4578.6|48
1607517820000|2020-12-09 12:43:40|4580.6|4577.8|4580.4|4577.6|4580.6|4577.8|4580.4|4577.6|42
1607517830000|2020-12-09 12:43:50|4581|4578.2|4580|4577.2|4581|4578.2|4579.4|4576.6|56
1607517840000|2020-12-09 12:44:00|4579.9|4577.1|4580.4|4577.6|4580.4|4577.6|4579.4|4576.6|23
1607517850000|2020-12-09 12:44:10|4580|4577.2|4580.4|4577.6|4580.7|4577.9|4579.7|4576.9|55
1607517860000|2020-12-09 12:44:20|4580|4577.2|4580.4|4577.6|4581.4|4578.6|4580|4577.2|77
1607517870000|2020-12-09 12:44:30|4580|4577.2|4581.4|4578.6|4581.4|4578.6|4580|4577.2|49
1607517880000|2020-12-09 12:44:40|4582|4579.2|4581.4|4578.6|4582|4579.2|4581.4|4578.6|51
1607517890000|2020-12-09 12:44:50|4582|4579.2|4582.4|4579.6|4582.4|4579.6|4581.4|4578.6|40
1607517900000|2020-12-09 12:45:00|4582|4579.2|4582|4579.2|4582|4579.2|4581.4|4578.6|18
1607517910000|2020-12-09 12:45:10|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|1
1607517920000|2020-12-09 12:45:20|4581.6|4578.8|4581.4|4578.6|4582|4579.2|4581.4|4578.6|142
1607517930000|2020-12-09 12:45:30|||||||||5
1607517950000|2020-12-09 12:45:50|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|18
1607517960000|2020-12-09 12:46:00|4581|4578.2|4581.4|4578.6|4581.4|4578.6|4580.4|4577.6|13
1607517980000|2020-12-09 12:46:20|4581|4578.2|4580.4|4577.6|4581|4578.2|4580.4|4577.6|14
1607517990000|2020-12-09 12:46:30|4580.7|4577.9|4581|4578.2|4581|4578.2|4580.4|4577.6|16
1607518000000|2020-12-09 12:46:40|4581.4|4578.6|4581|4578.2|4581.4|4578.6|4581|4578.2|1
1607518010000|2020-12-09 12:46:50|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|4581.4|4578.6|0
1607518020000|2020-12-09 12:47:00|4581|4578.2|4581|4578.2|4581.4|4578.6|4581|4578.2|5
1607518030000|2020-12-09 12:47:10|4580.5|4577.7|4581.4|4578.6|4581.4|4578.6|4580.4|4577.6|32
1607518040000|2020-12-09 12:47:20|||||||||2
1607518050000|2020-12-09 12:47:30|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|19
1607518060000|2020-12-09 12:47:40|4582|4579.2|4582|4579.2|4582|4579.2|4581.4|4578.6|16
1607518070000|2020-12-09 12:47:50|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|4582|4579.2|6
1607518080000|2020-12-09 12:48:00|4583|4580.2|4584.4|4581.6|4584.4|4581.6|4583|4580.2|23
1607518090000|2020-12-09 12:48:10|4584.6|4581.8|4583|4580.2|4585|4582.2|4582.4|4579.6|67
1607518100000|2020-12-09 12:48:20|4583.4|4580.6|4582.4|4579.6|4583.4|4580.6|4582.4|4579.6|18
1607518110000|2020-12-09 12:48:30|4582|4579.2|4583.4|4580.6|4583.4|4580.6|4582|4579.2|136
1607518120000|2020-12-09 12:48:40|4583|4580.2|4583.4|4580.6|4584|4581.2|4583|4580.2|71
1607518130000|2020-12-09 12:48:50|4584|4581.2|4583.4|4580.6|4584|4581.2|4583.4|4580.6|24
1607518140000|2020-12-09 12:49:00|4582.4|4579.6|4582.4|4579.6|4582.4|4579.6|4582|4579.2|34
1607518150000|2020-12-09 12:49:10|4582|4579.2|4582|4579.2|4582.4|4579.6|4581.4|4578.6|12
1607518160000|2020-12-09 12:49:20|||||||||2
1607518170000|2020-12-09 12:49:30|4582.4|4579.6|4583|4580.2|4583|4580.2|4582.4|4579.6|5
1607518180000|2020-12-09 12:49:40|4583.4|4580.6|4584|4581.2|4584|4581.2|4583.4|4580.6|4
1607518190000|2020-12-09 12:49:50|||||||||1
1607518200000|2020-12-09 12:50:00|4584.4|4581.6|4585|4582.2|4585.4|4582.6|4584.4|4581.6|55
1607518210000|2020-12-09 12:50:10|4584.7|4581.9|4584|4581.2|4584.7|4581.9|4583|4580.2|23
1607518220000|2020-12-09 12:50:20|4583.7|4580.9|4584|4581.2|4584.4|4581.6|4583.7|4580.9|24
1607518230000|2020-12-09 12:50:30|4583.7|4580.9|4583|4580.2|4583.7|4580.9|4583|4580.2|34
1607518240000|2020-12-09 12:50:40|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|0
1607518250000|2020-12-09 12:50:50|4583|4580.2|4582.4|4579.6|4583|4580.2|4582.4|4579.6|26
1607518260000|2020-12-09 12:51:00|4581.4|4578.6|4582|4579.2|4582|4579.2|4581.4|4578.6|60
1607518270000|2020-12-09 12:51:10|4582.4|4579.6|4582|4579.2|4583|4580.2|4581.4|4578.6|64
1607518280000|2020-12-09 12:51:20|4582.4|4579.6|4583|4580.2|4583.4|4580.6|4582.4|4579.6|25
1607518290000|2020-12-09 12:51:30|4583.4|4580.6|4583|4580.2|4583.4|4580.6|4582.7|4579.9|18
1607518300000|2020-12-09 12:51:40|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583|4580.2|1
1607518310000|2020-12-09 12:51:50|4583.7|4580.9|4583|4580.2|4583.7|4580.9|4583|4580.2|87
1607518320000|2020-12-09 12:52:00|4583.4|4580.6|4582.7|4579.9|4583.4|4580.6|4582.7|4579.9|0
1607518330000|2020-12-09 12:52:10|4583|4580.2|4582.4|4579.6|4583|4580.2|4582.4|4579.6|24
1607518340000|2020-12-09 12:52:20|4581.5|4578.7|4582|4579.2|4582.4|4579.6|4581|4578.2|70
1607518350000|2020-12-09 12:52:30|4581.7|4578.9|4582|4579.2|4582|4579.2|4581.7|4578.9|6
1607518360000|2020-12-09 12:52:40|4582.4|4579.6|4583|4580.2|4583.4|4580.6|4582.4|4579.6|17
1607518370000|2020-12-09 12:52:50|4583.4|4580.6|4584.4|4581.6|4584.4|4581.6|4583.4|4580.6|149
1607518380000|2020-12-09 12:53:00|4584.5|4581.7|4585.4|4582.6|4586.4|4583.6|4584.5|4581.7|54
1607518390000|2020-12-09 12:53:10|4585.7|4582.9|4584|4581.2|4586.4|4583.6|4584|4581.2|53
1607518400000|2020-12-09 12:53:20|4584.4|4581.6|4584.4|4581.6|4584.7|4581.9|4583.5|4580.7|100
1607518410000|2020-12-09 12:53:30|4584.5|4581.7|4584.4|4581.6|4585|4582.2|4584.4|4581.6|18
1607518420000|2020-12-09 12:53:40|4584|4581.2|4585.4|4582.6|4585.4|4582.6|4584|4581.2|17
1607518430000|2020-12-09 12:53:50|4585|4582.2|4584|4581.2|4585.4|4582.6|4584|4581.2|77
1607518440000|2020-12-09 12:54:00|4584.4|4581.6|4583|4580.2|4584.4|4581.6|4583|4580.2|27
1607518450000|2020-12-09 12:54:10|4582.7|4579.9|4582|4579.2|4583|4580.2|4582|4579.2|10
1607518460000|2020-12-09 12:54:20|4581.7|4578.9|4581.4|4578.6|4582.4|4579.6|4581.4|4578.6|70
1607518470000|2020-12-09 12:54:30|4582|4579.2|4581.4|4578.6|4582.4|4579.6|4581.4|4578.6|17
1607518480000|2020-12-09 12:54:40|4581.7|4578.9|4581.4|4578.6|4582|4579.2|4581.4|4578.6|40
1607518490000|2020-12-09 12:54:50|4582|4579.2|4582|4579.2|4582.4|4579.6|4581.4|4578.6|7
1607518500000|2020-12-09 12:55:00|4582.4|4579.6|4582.4|4579.6|4583|4580.2|4582.4|4579.6|18
1607518510000|2020-12-09 12:55:10|4582|4579.2|4582.4|4579.6|4582.4|4579.6|4581.9|4579.1|27
1607518520000|2020-12-09 12:55:20|4582.7|4579.9|4581.4|4578.6|4583|4580.2|4581.4|4578.6|15
1607518530000|2020-12-09 12:55:30|4581.7|4578.9|4581.4|4578.6|4582|4579.2|4581.4|4578.6|15
1607518540000|2020-12-09 12:55:40|||||||||9
1607518550000|2020-12-09 12:55:50|4581|4578.2|4581|4578.2|4581.4|4578.6|4580.4|4577.6|26
1607518560000|2020-12-09 12:56:00|4581.4|4578.6|4581|4578.2|4581.4|4578.6|4581|4578.2|23
1607518570000|2020-12-09 12:56:10|4580.4|4577.6|4581|4578.2|4581|4578.2|4580.4|4577.6|38
1607518580000|2020-12-09 12:56:20|4580.4|4577.6|4581|4578.2|4581.4|4578.6|4580|4577.2|72
1607518590000|2020-12-09 12:56:30|4581.4|4578.6|4582|4579.2|4582.4|4579.6|4581.4|4578.6|35
1607518600000|2020-12-09 12:56:40|4582.4|4579.6|4583|4580.2|4583.4|4580.6|4582|4579.2|197
1607518610000|2020-12-09 12:56:50|4582.9|4580.1|4582.4|4579.6|4583|4580.2|4582.4|4579.6|13
1607518620000|2020-12-09 12:57:00|4583|4580.2|4585.4|4582.6|4585.4|4582.6|4583|4580.2|58
1607518630000|2020-12-09 12:57:10|4585|4582.2|4586|4583.2|4586|4583.2|4585|4582.2|13
1607518640000|2020-12-09 12:57:20|4586.4|4583.6|4588.4|4585.6|4588.5|4585.7|4586.4|4583.6|74
1607518650000|2020-12-09 12:57:30|4588|4585.2|4588.4|4585.6|4588.5|4585.7|4587.4|4584.6|22
1607518660000|2020-12-09 12:57:40|4588.5|4585.7|4588.5|4585.7|4588.7|4585.9|4588|4585.2|25
1607518670000|2020-12-09 12:57:50|4588.7|4585.9|4588.7|4585.9|4589.4|4586.6|4588.4|4585.6|6
1607518680000|2020-12-09 12:58:00|4589|4586.2|4588|4585.2|4589|4586.2|4588|4585.2|29
1607518690000|2020-12-09 12:58:10|4587.7|4584.9|4587.7|4584.9|4589|4586.2|4587.7|4584.9|7
1607518700000|2020-12-09 12:58:20|4588|4585.2|4588|4585.2|4588.4|4585.6|4587.7|4584.9|6
1607518710000|2020-12-09 12:58:30|4587.7|4584.9|4587.7|4584.9|4588.2|4585.4|4587.7|4584.9|12
1607518720000|2020-12-09 12:58:40|4588|4585.2|4587.7|4584.9|4588.7|4585.9|4587.7|4584.9|14
1607518730000|2020-12-09 12:58:50|4588|4585.2|4588|4585.2|4588.7|4585.9|4587.7|4584.9|19
1607518740000|2020-12-09 12:59:00|4588.4|4585.6|4588|4585.2|4588.7|4585.9|4587.7|4584.9|9
1607518750000|2020-12-09 12:59:10|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|1
1607518760000|2020-12-09 12:59:20|4588|4585.2|4588.4|4585.6|4588.5|4585.7|4587.7|4584.9|49
1607518770000|2020-12-09 12:59:30|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4587.7|4584.9|32
1607518780000|2020-12-09 12:59:40|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4588|4585.2|16
1607518790000|2020-12-09 12:59:50|4588.4|4585.6|4588.7|4585.9|4588.7|4585.9|4588|4585.2|7
1607518800000|2020-12-09 13:00:00|4588.4|4585.6|4586|4583.2|4588.4|4585.6|4585|4582.2|96
1607518810000|2020-12-09 13:00:10|4585.4|4582.6|4586|4583.2|4586|4583.2|4584.7|4581.9|25
1607518820000|2020-12-09 13:00:20|4586.4|4583.6|4587|4584.2|4587.7|4584.9|4586|4583.2|20
1607518830000|2020-12-09 13:00:30|4587.4|4584.6|4587.7|4584.9|4587.7|4584.9|4587|4584.2|18
1607518840000|2020-12-09 13:00:40|4587.4|4584.6|4587|4584.2|4587.4|4584.6|4587|4584.2|19
1607518850000|2020-12-09 13:00:50|4587.4|4584.6|4586.7|4583.9|4587.4|4584.6|4586|4583.2|30
1607518860000|2020-12-09 13:01:00|4587|4584.2|4588.7|4585.9|4588.7|4585.9|4587|4584.2|22
1607518870000|2020-12-09 13:01:10|||||||||9
1607518880000|2020-12-09 13:01:20|4589|4586.2|4590|4587.2|4590.4|4587.6|4589|4586.2|115
1607518890000|2020-12-09 13:01:30|4589.7|4586.9|4589|4586.2|4589.7|4586.9|4589|4586.2|19
1607518900000|2020-12-09 13:01:40|4588.7|4585.9|4588|4585.2|4588.7|4585.9|4587.7|4584.9|27
1607518910000|2020-12-09 13:01:50|4588.7|4585.9|4589|4586.2|4589|4586.2|4588.7|4585.9|11
1607518920000|2020-12-09 13:02:00|4588.7|4585.9|4588.7|4585.9|4589.4|4586.6|4588.7|4585.9|10
1607518930000|2020-12-09 13:02:10|4588.4|4585.6|4588|4585.2|4588.7|4585.9|4588|4585.2|38
1607518940000|2020-12-09 13:02:20|||||||||6
1607518950000|2020-12-09 13:02:30|4588.4|4585.6|4589|4586.2|4589|4586.2|4588.4|4585.6|7
1607518960000|2020-12-09 13:02:40|4589.2|4586.4|4588.4|4585.6|4589.7|4586.9|4588.4|4585.6|24
1607518970000|2020-12-09 13:02:50|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588|4585.2|14
1607518980000|2020-12-09 13:03:00|4589|4586.2|4590.7|4587.9|4590.7|4587.9|4589|4586.2|26
1607518990000|2020-12-09 13:03:10|4590.4|4587.6|4590.7|4587.9|4590.7|4587.9|4590.4|4587.6|27
1607519000000|2020-12-09 13:03:20|4590.4|4587.6|4590|4587.2|4590.7|4587.9|4590|4587.2|26
1607519010000|2020-12-09 13:03:30|4589.7|4586.9|4589.7|4586.9|4590|4587.2|4589.4|4586.6|58
1607519020000|2020-12-09 13:03:40|4590|4587.2|4590|4587.2|4590|4587.2|4590|4587.2|1
1607519030000|2020-12-09 13:03:50|4589.7|4586.9|4588.7|4585.9|4590|4587.2|4588.7|4585.9|14
1607519040000|2020-12-09 13:04:00|4589.2|4586.4|4588.7|4585.9|4589.7|4586.9|4588.7|4585.9|43
1607519050000|2020-12-09 13:04:10|4588.4|4585.6|4589|4586.2|4589|4586.2|4587.7|4584.9|29
1607519060000|2020-12-09 13:04:20|4589.7|4586.9|4589|4586.2|4589.7|4586.9|4588.7|4585.9|67
1607519070000|2020-12-09 13:04:30|4588.7|4585.9|4589|4586.2|4589.7|4586.9|4588.7|4585.9|25
1607519080000|2020-12-09 13:04:40|4588.7|4585.9|4587.7|4584.9|4589|4586.2|4587|4584.2|36
1607519090000|2020-12-09 13:04:50|4587.5|4584.7|4588|4585.2|4589|4586.2|4587|4584.2|110
1607519100000|2020-12-09 13:05:00|4588.7|4585.9|4588.7|4585.9|4589.4|4586.6|4588.7|4585.9|33
1607519110000|2020-12-09 13:05:10|4588.4|4585.6|4588|4585.2|4588.4|4585.6|4587.7|4584.9|15
1607519120000|2020-12-09 13:05:20|4587.7|4584.9|4588|4585.2|4589|4586.2|4587.7|4584.9|26
1607519130000|2020-12-09 13:05:30|4587.7|4584.9|4587.7|4584.9|4588|4585.2|4587.7|4584.9|0
1607519140000|2020-12-09 13:05:40|4587.4|4584.6|4587|4584.2|4587.4|4584.6|4586.7|4583.9|33
1607519150000|2020-12-09 13:05:50|4586.7|4583.9|4587.7|4584.9|4587.7|4584.9|4586.7|4583.9|37
1607519160000|2020-12-09 13:06:00|4588|4585.2|4588|4585.2|4588.7|4585.9|4588|4585.2|16
1607519170000|2020-12-09 13:06:10|4587.7|4584.9|4587.7|4584.9|4588|4585.2|4587.5|4584.7|24
1607519180000|2020-12-09 13:06:20|4588|4585.2|4588.7|4585.9|4588.7|4585.9|4588|4585.2|25
1607519190000|2020-12-09 13:06:30|4588.4|4585.6|4587.7|4584.9|4588.4|4585.6|4587.7|4584.9|20
1607519200000|2020-12-09 13:06:40|||||||||10
1607519210000|2020-12-09 13:06:50|4588|4585.2|4588|4585.2|4589.7|4586.9|4588|4585.2|31
1607519220000|2020-12-09 13:07:00|4588.3|4585.5|4589|4586.2|4589|4586.2|4588|4585.2|4
1607519230000|2020-12-09 13:07:10|4589.4|4586.6|4590|4587.2|4590|4587.2|4589|4586.2|46
1607519240000|2020-12-09 13:07:20|4589.7|4586.9|4589|4586.2|4589.7|4586.9|4589|4586.2|26
1607519250000|2020-12-09 13:07:30|4589.7|4586.9|4589.7|4586.9|4590|4587.2|4589.7|4586.9|25
1607519260000|2020-12-09 13:07:40|4590|4587.2|4590|4587.2|4590|4587.2|4589.7|4586.9|6
1607519270000|2020-12-09 13:07:50|4590.2|4587.4|4591.7|4588.9|4591.7|4588.9|4590|4587.2|47
1607519280000|2020-12-09 13:08:00|4591.4|4588.6|4590.7|4587.9|4591.5|4588.7|4590.7|4587.9|4
1607519290000|2020-12-09 13:08:10|4591|4588.2|4591.7|4588.9|4592|4589.2|4591|4588.2|19
1607519300000|2020-12-09 13:08:20|4592|4589.2|4592|4589.2|4592|4589.2|4591.7|4588.9|0
1607519310000|2020-12-09 13:08:30|4591.7|4588.9|4590.7|4587.9|4591.7|4588.9|4590.7|4587.9|45
1607519320000|2020-12-09 13:08:40|4591.7|4588.9|4591|4588.2|4591.7|4588.9|4590.7|4587.9|24
1607519330000|2020-12-09 13:08:50|4590.7|4587.9|4589.7|4586.9|4591.2|4588.4|4589.7|4586.9|63
1607519340000|2020-12-09 13:09:00|4590|4587.2|4591|4588.2|4591.5|4588.7|4589.7|4586.9|27
1607519350000|2020-12-09 13:09:10|4590.7|4587.9|4588|4585.2|4591|4588.2|4587.7|4584.9|39
1607519360000|2020-12-09 13:09:20|4588.2|4585.4|4589|4586.2|4589|4586.2|4588|4585.2|6
1607519370000|2020-12-09 13:09:30|4589.2|4586.4|4589|4586.2|4590|4587.2|4588|4585.2|59
1607519380000|2020-12-09 13:09:40|4588.7|4585.9|4587.7|4584.9|4589.7|4586.9|4587.3|4584.5|624
1607519390000|2020-12-09 13:09:50|4587.5|4584.7|4587.7|4584.9|4587.7|4584.9|4587.2|4584.4|10
1607519400000|2020-12-09 13:10:00|4587.2|4584.4|4588.7|4585.9|4589.7|4586.9|4587.2|4584.4|61
1607519410000|2020-12-09 13:10:10|4588.5|4585.7|4590|4587.2|4590.4|4587.6|4588.5|4585.7|11
1607519420000|2020-12-09 13:10:20|4590.7|4587.9|4591|4588.2|4591|4588.2|4589.7|4586.9|29
1607519430000|2020-12-09 13:10:30|4591.7|4588.9|4592|4589.2|4592|4589.2|4591|4588.2|52
1607519440000|2020-12-09 13:10:40|4592.5|4589.7|4592|4589.2|4592.7|4589.9|4592|4589.2|63
1607519450000|2020-12-09 13:10:50|4591.7|4588.9|4593|4590.2|4593.4|4590.6|4591.7|4588.9|140
1607519460000|2020-12-09 13:11:00|4592.7|4589.9|4593|4590.2|4593.7|4590.9|4592.7|4589.9|57
1607519470000|2020-12-09 13:11:10|4593.2|4590.4|4593|4590.2|4593.7|4590.9|4592.7|4589.9|27
1607519480000|2020-12-09 13:11:20|4593.3|4590.5|4593.5|4590.7|4594|4591.2|4593.3|4590.5|28
1607519490000|2020-12-09 13:11:30|4593.7|4590.9|4593|4590.2|4593.7|4590.9|4593|4590.2|20
1607519500000|2020-12-09 13:11:40|4592.7|4589.9|4593|4590.2|4593|4590.2|4592.7|4589.9|25
1607519510000|2020-12-09 13:11:50|4593.7|4590.9|4594.7|4591.9|4594.7|4591.9|4593.7|4590.9|106
1607519520000|2020-12-09 13:12:00|4595|4592.2|4595|4592.2|4595.4|4592.6|4595|4592.2|8
1607519530000|2020-12-09 13:12:10|4595.7|4592.9|4595|4592.2|4596|4593.2|4594.7|4591.9|25
1607519540000|2020-12-09 13:12:20|4594.7|4591.9|4595|4592.2|4595.4|4592.6|4594.4|4591.6|19
1607519550000|2020-12-09 13:12:30|4595.4|4592.6|4596|4593.2|4596.7|4593.9|4595|4592.2|42
1607519560000|2020-12-09 13:12:40|4596.2|4593.4|4595|4592.2|4596.7|4593.9|4595|4592.2|20
1607519570000|2020-12-09 13:12:50|4594.7|4591.9|4595|4592.2|4595.7|4592.9|4594.7|4591.9|20
1607519580000|2020-12-09 13:13:00|4595.7|4592.9|4595.7|4592.9|4596|4593.2|4595.7|4592.9|12
1607519590000|2020-12-09 13:13:10|4595.4|4592.6|4594.7|4591.9|4595.7|4592.9|4594|4591.2|97
1607519600000|2020-12-09 13:13:20|4594.5|4591.7|4594|4591.2|4594.7|4591.9|4593.7|4590.9|31
1607519610000|2020-12-09 13:13:30|4593.7|4590.9|4594|4591.2|4594|4591.2|4593.7|4590.9|1
1607519620000|2020-12-09 13:13:40|4593.7|4590.9|4595|4592.2|4595|4592.2|4593.7|4590.9|27
1607519630000|2020-12-09 13:13:50|4595.3|4592.5|4595|4592.2|4595.7|4592.9|4595|4592.2|27
1607519640000|2020-12-09 13:14:00|4595.4|4592.6|4596|4593.2|4596.4|4593.6|4595.4|4592.6|8
1607519650000|2020-12-09 13:14:10|4595.7|4592.9|4596|4593.2|4596|4593.2|4595.7|4592.9|4
1607519660000|2020-12-09 13:14:20|4595.7|4592.9|4595.7|4592.9|4596|4593.2|4595.7|4592.9|1
1607519670000|2020-12-09 13:14:30|4596|4593.2|4595.7|4592.9|4596.7|4593.9|4595.7|4592.9|49
1607519680000|2020-12-09 13:14:40|4595|4592.2|4595|4592.2|4596|4593.2|4594.7|4591.9|12
1607519690000|2020-12-09 13:14:50|4594.7|4591.9|4595.7|4592.9|4595.7|4592.9|4594.7|4591.9|13
1607519700000|2020-12-09 13:15:00|4596|4593.2|4596|4593.2|4596.5|4593.7|4595.7|4592.9|35
1607519710000|2020-12-09 13:15:10|4596.4|4593.6|4595.7|4592.9|4596.7|4593.9|4595.7|4592.9|6
1607519720000|2020-12-09 13:15:20|4595.4|4592.6|4595|4592.2|4595.7|4592.9|4594|4591.2|40
1607519730000|2020-12-09 13:15:30|4594.7|4591.9|4594|4591.2|4594.7|4591.9|4593.7|4590.9|3
1607519740000|2020-12-09 13:15:40|4594.7|4591.9|4594.5|4591.7|4595|4592.2|4594.5|4591.7|19
1607519750000|2020-12-09 13:15:50|4594.7|4591.9|4594|4591.2|4595|4592.2|4594|4591.2|41
1607519760000|2020-12-09 13:16:00|4594.3|4591.5|4594.7|4591.9|4595.4|4592.6|4594.3|4591.5|13
1607519770000|2020-12-09 13:16:10|4595|4592.2|4595|4592.2|4595.7|4592.9|4595|4592.2|22
1607519780000|2020-12-09 13:16:20|4595.4|4592.6|4595|4592.2|4595.4|4592.6|4594.7|4591.9|25
1607519790000|2020-12-09 13:16:30|4594.7|4591.9|4594|4591.2|4594.7|4591.9|4594|4591.2|80
1607519800000|2020-12-09 13:16:40|4594.4|4591.6|4593.7|4590.9|4594.7|4591.9|4593.7|4590.9|24
1607519810000|2020-12-09 13:16:50|4594|4591.2|4594|4591.2|4594.4|4591.6|4593.7|4590.9|9
1607519820000|2020-12-09 13:17:00|4594.4|4591.6|4594|4591.2|4594.7|4591.9|4594|4591.2|20
1607519830000|2020-12-09 13:17:10|4594.4|4591.6|4594|4591.2|4594.4|4591.6|4594|4591.2|4
1607519840000|2020-12-09 13:17:20|4593.7|4590.9|4593|4590.2|4593.7|4590.9|4593|4590.2|19
1607519850000|2020-12-09 13:17:30|||||||||9
1607519860000|2020-12-09 13:17:40|4593.4|4590.6|4594|4591.2|4594.4|4591.6|4593|4590.2|25
1607519870000|2020-12-09 13:17:50|4593.7|4590.9|4594|4591.2|4594.4|4591.6|4593.7|4590.9|26
1607519880000|2020-12-09 13:18:00|4593.7|4590.9|4594|4591.2|4594|4591.2|4592.7|4589.9|10
1607519890000|2020-12-09 13:18:10|4594.4|4591.6|4594|4591.2|4594.4|4591.6|4594|4591.2|19
1607519900000|2020-12-09 13:18:20|4594.4|4591.6|4594|4591.2|4594.5|4591.7|4594|4591.2|12
1607519910000|2020-12-09 13:18:30|4593.7|4590.9|4593|4590.2|4593.7|4590.9|4593|4590.2|26
1607519920000|2020-12-09 13:18:40|||||||||1
1607519930000|2020-12-09 13:18:50|4593.4|4590.6|4593|4590.2|4593.4|4590.6|4592.4|4589.6|22
1607519940000|2020-12-09 13:19:00|4593.4|4590.6|4593|4590.2|4593.7|4590.9|4593|4590.2|13
1607519950000|2020-12-09 13:19:10|4593.4|4590.6|4592.7|4589.9|4593.4|4590.6|4592.7|4589.9|2
1607519960000|2020-12-09 13:19:20|4593|4590.2|4592.7|4589.9|4593|4590.2|4592.7|4589.9|2
1607519970000|2020-12-09 13:19:30|4593|4590.2|4592|4589.2|4593|4590.2|4591.7|4588.9|24
1607519980000|2020-12-09 13:19:40|4591.7|4588.9|4592.7|4589.9|4592.7|4589.9|4591.7|4588.9|18
1607519990000|2020-12-09 13:19:50|4593|4590.2|4592.7|4589.9|4593|4590.2|4592.7|4589.9|9
1607520000000|2020-12-09 13:20:00|4592.4|4589.6|4592.7|4589.9|4592.7|4589.9|4592|4589.2|41
1607520020000|2020-12-09 13:20:20|||||||||3
1607520030000|2020-12-09 13:20:30|4593|4590.2|4592.7|4589.9|4593.7|4590.9|4592.7|4589.9|26
1607520040000|2020-12-09 13:20:40|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4592.7|4589.9|27
1607520050000|2020-12-09 13:20:50|4593.3|4590.5|4593.7|4590.9|4593.7|4590.9|4592.7|4589.9|45
1607520060000|2020-12-09 13:21:00|||||||||1
1607520070000|2020-12-09 13:21:10|||||||||7
1607520080000|2020-12-09 13:21:20|4593|4590.2|4593|4590.2|4593|4590.2|4593|4590.2|11
1607520090000|2020-12-09 13:21:30|4593.4|4590.6|4592.7|4589.9|4593.7|4590.9|4592.7|4589.9|10
1607520100000|2020-12-09 13:21:40|4593|4590.2|4592.7|4589.9|4593.2|4590.4|4592.7|4589.9|14
1607520110000|2020-12-09 13:21:50|4593|4590.2|4591.7|4588.9|4593|4590.2|4591.7|4588.9|36
1607520120000|2020-12-09 13:22:00|4592.7|4589.9|4592|4589.2|4592.7|4589.9|4592|4589.2|17
1607520130000|2020-12-09 13:22:10|4592.4|4589.6|4592.7|4589.9|4592.7|4589.9|4591.7|4588.9|51
1607520140000|2020-12-09 13:22:20|4593|4590.2|4593|4590.2|4593|4590.2|4592.7|4589.9|22
1607520150000|2020-12-09 13:22:30|4592.7|4589.9|4592.7|4589.9|4593|4590.2|4592.7|4589.9|3
1607520160000|2020-12-09 13:22:40|4593|4590.2|4593.7|4590.9|4593.7|4590.9|4593|4590.2|36
1607520170000|2020-12-09 13:22:50|4593.3|4590.5|4593.7|4590.9|4593.7|4590.9|4593|4590.2|11
1607520180000|2020-12-09 13:23:00|||||||||3
1607520190000|2020-12-09 13:23:10|4594|4591.2|4594|4591.2|4594|4591.2|4593.7|4590.9|12
1607520200000|2020-12-09 13:23:20|4593.7|4590.9|4593.7|4590.9|4594.7|4591.9|4593.7|4590.9|11
1607520210000|2020-12-09 13:23:30|||||||||3
1607520220000|2020-12-09 13:23:40|4593|4590.2|4593|4590.2|4593|4590.2|4593|4590.2|23
1607520240000|2020-12-09 13:24:00|4592.7|4589.9|4594|4591.2|4594|4591.2|4592.7|4589.9|39
1607520250000|2020-12-09 13:24:10|4594.7|4591.9|4594|4591.2|4594.7|4591.9|4593.7|4590.9|13
1607520260000|2020-12-09 13:24:20|4593.7|4590.9|4594.5|4591.7|4594.7|4591.9|4593.7|4590.9|13
1607520270000|2020-12-09 13:24:30|4594|4591.2|4593.7|4590.9|4594.7|4591.9|4593.7|4590.9|6
1607520280000|2020-12-09 13:24:40|4594|4591.2|4593.7|4590.9|4594|4591.2|4593.7|4590.9|4
1607520290000|2020-12-09 13:24:50|4594.7|4591.9|4593.7|4590.9|4594.7|4591.9|4593.7|4590.9|5
1607520300000|2020-12-09 13:25:00|4594|4591.2|4594|4591.2|4594.7|4591.9|4593.7|4590.9|11
1607520310000|2020-12-09 13:25:10|4594.4|4591.6|4596.4|4593.6|4596.4|4593.6|4594|4591.2|105
1607520320000|2020-12-09 13:25:20|4596|4593.2|4599.7|4596.9|4600|4597.2|4596|4593.2|295
1607520330000|2020-12-09 13:25:30|4600|4597.2|4601|4598.2|4601.7|4598.9|4599.7|4596.9|129
1607520340000|2020-12-09 13:25:40|4601.2|4598.4|4600.7|4597.9|4602.4|4599.6|4600.7|4597.9|106
1607520350000|2020-12-09 13:25:50|4600.5|4597.7|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|57
1607520360000|2020-12-09 13:26:00|4600|4597.2|4599.7|4596.9|4600|4597.2|4599.7|4596.9|6
1607520370000|2020-12-09 13:26:10|4600|4597.2|4600.7|4597.9|4601|4598.2|4600|4597.2|70
1607520380000|2020-12-09 13:26:20|4601|4598.2|4600.7|4597.9|4601.7|4598.9|4600.7|4597.9|69
1607520390000|2020-12-09 13:26:30|4601|4598.2|4601|4598.2|4601.3|4598.5|4600.7|4597.9|43
1607520400000|2020-12-09 13:26:40|4601.2|4598.4|4600|4597.2|4601.2|4598.4|4599.7|4596.9|34
1607520410000|2020-12-09 13:26:50|4599.7|4596.9|4599.4|4596.6|4600.4|4597.6|4598|4595.2|117
1607520420000|2020-12-09 13:27:00|4599.7|4596.9|4599.5|4596.7|4599.7|4596.9|4599|4596.2|13
1607520430000|2020-12-09 13:27:10|4599.4|4596.6|4599|4596.2|4599.5|4596.7|4598.4|4595.6|26
1607520440000|2020-12-09 13:27:20|4598.7|4595.9|4599|4596.2|4599.4|4596.6|4598|4595.2|24
1607520450000|2020-12-09 13:27:30|4599.4|4596.6|4598.7|4595.9|4599.4|4596.6|4598.7|4595.9|15
1607520460000|2020-12-09 13:27:40|4599.4|4596.6|4598.7|4595.9|4599.4|4596.6|4598.7|4595.9|1
1607520470000|2020-12-09 13:27:50|4599|4596.2|4598.7|4595.9|4599|4596.2|4598.7|4595.9|4
1607520480000|2020-12-09 13:28:00|4599|4596.2|4599|4596.2|4599|4596.2|4598.7|4595.9|11
1607520490000|2020-12-09 13:28:10|4599.4|4596.6|4598.7|4595.9|4599.4|4596.6|4597.7|4594.9|52
1607520500000|2020-12-09 13:28:20|4598.4|4595.6|4599.7|4596.9|4599.7|4596.9|4598.4|4595.6|3383
1607520510000|2020-12-09 13:28:30|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|18
1607520520000|2020-12-09 13:28:40|4599.7|4596.9|4599.3|4596.5|4599.7|4596.9|4599.3|4596.5|4
1607520530000|2020-12-09 13:28:50|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.3|4596.5|8
1607520540000|2020-12-09 13:29:00|4600|4597.2|4599.3|4596.5|4600|4597.2|4599.3|4596.5|18
1607520550000|2020-12-09 13:29:10|4599.7|4596.9|4599.3|4596.5|4600|4597.2|4599.3|4596.5|43
1607520560000|2020-12-09 13:29:20|4599.7|4596.9|4599.3|4596.5|4599.7|4596.9|4599|4596.2|5
1607520570000|2020-12-09 13:29:30|4599.7|4596.9|4599.7|4596.9|4600|4597.2|4599.3|4596.5|37
1607520580000|2020-12-09 13:29:40|4599.8|4597|4600|4597.2|4600|4597.2|4599.8|4597|19
1607520590000|2020-12-09 13:29:50|||||||||25
1607520600000|2020-12-09 13:30:00|4599.8|4597|4600.3|4597.5|4600.7|4597.9|4599.8|4597|21
1607520610000|2020-12-09 13:30:10|4600|4597.2|4601.3|4598.5|4601.3|4598.5|4600|4597.2|12
1607520620000|2020-12-09 13:30:20|4600.7|4597.9|4599.7|4596.9|4600.7|4597.9|4599.7|4596.9|28
1607520630000|2020-12-09 13:30:30|4599.3|4596.5|4599.3|4596.5|4599.7|4596.9|4598.3|4595.5|44
1607520640000|2020-12-09 13:30:40|4599.7|4596.9|4598.3|4595.5|4599.7|4596.9|4598.3|4595.5|24
1607520650000|2020-12-09 13:30:50|4598.7|4595.9|4599.7|4596.9|4600.3|4597.5|4598.7|4595.9|22
1607520660000|2020-12-09 13:31:00|4600|4597.2|4599.7|4596.9|4600.3|4597.5|4599.3|4596.5|41
1607520670000|2020-12-09 13:31:10|4599.3|4596.5|4599.3|4596.5|4600.3|4597.5|4599.3|4596.5|12
1607520680000|2020-12-09 13:31:20|4599|4596.2|4598.7|4595.9|4599.3|4596.5|4598.7|4595.9|17
1607520690000|2020-12-09 13:31:30|4598.3|4595.5|4599.3|4596.5|4599.3|4596.5|4597.7|4594.9|26
1607520700000|2020-12-09 13:31:40|4599.7|4596.9|4599.3|4596.5|4599.7|4596.9|4599|4596.2|6
1607520710000|2020-12-09 13:31:50|4600|4597.2|4598.7|4595.9|4600|4597.2|4598.7|4595.9|12
1607520720000|2020-12-09 13:32:00|4599|4596.2|4598|4595.2|4599.3|4596.5|4597.7|4594.9|19
1607520730000|2020-12-09 13:32:10|4597.7|4594.9|4597.7|4594.9|4598.3|4595.5|4597.7|4594.9|14
1607520740000|2020-12-09 13:32:20|4598|4595.2|4598|4595.2|4598.3|4595.5|4597.7|4594.9|45
1607520750000|2020-12-09 13:32:30|4598.3|4595.5|4599|4596.2|4599|4596.2|4597.8|4595|19
1607520760000|2020-12-09 13:32:40|4598.8|4596|4598.3|4595.5|4598.8|4596|4598|4595.2|5
1607520770000|2020-12-09 13:32:50|4598|4595.2|4595.7|4592.9|4598|4595.2|4595.3|4592.5|56
1607520780000|2020-12-09 13:33:00|4596|4593.2|4596.7|4593.9|4596.7|4593.9|4595.7|4592.9|39
1607520790000|2020-12-09 13:33:10|4596|4593.2|4596.7|4593.9|4596.7|4593.9|4595.7|4592.9|39
1607520800000|2020-12-09 13:33:20|4596.8|4594|4597.7|4594.9|4597.7|4594.9|4596.8|4594|187
1607520810000|2020-12-09 13:33:30|4598|4595.2|4598.7|4595.9|4598.7|4595.9|4598|4595.2|2
1607520820000|2020-12-09 13:33:40|4598.8|4596|4598.7|4595.9|4599.3|4596.5|4598.7|4595.9|35
1607520830000|2020-12-09 13:33:50|4598.3|4595.5|4598.3|4595.5|4598.7|4595.9|4597.7|4594.9|23
1607520840000|2020-12-09 13:34:00|||||||||1
1607520850000|2020-12-09 13:34:10|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|1
1607520860000|2020-12-09 13:34:20|4599|4596.2|4599|4596.2|4599|4596.2|4598.7|4595.9|11
1607520870000|2020-12-09 13:34:30|4599.3|4596.5|4598.7|4595.9|4599.7|4596.9|4598.7|4595.9|11
1607520880000|2020-12-09 13:34:40|4598.3|4595.5|4598.3|4595.5|4598.3|4595.5|4598.3|4595.5|1
1607520890000|2020-12-09 13:34:50|4598|4595.2|4598|4595.2|4598.3|4595.5|4598|4595.2|6
1607520900000|2020-12-09 13:35:00|4597.7|4594.9|4598.7|4595.9|4599|4596.2|4597.7|4594.9|70
1607520910000|2020-12-09 13:35:10|4598.8|4596|4599|4596.2|4599|4596.2|4598.3|4595.5|28
1607520920000|2020-12-09 13:35:20|4599.3|4596.5|4599|4596.2|4599.7|4596.9|4598.7|4595.9|28
1607520930000|2020-12-09 13:35:30|4599.7|4596.9|4599|4596.2|4599.7|4596.9|4598.7|4595.9|77
1607520940000|2020-12-09 13:35:40|4600|4597.2|4600|4597.2|4600.3|4597.5|4600|4597.2|19
1607520950000|2020-12-09 13:35:50|4600.3|4597.5|4600.3|4597.5|4600.3|4597.5|4600|4597.2|0
1607520960000|2020-12-09 13:36:00|4600.7|4597.9|4599.3|4596.5|4600.7|4597.9|4599.3|4596.5|11
1607520970000|2020-12-09 13:36:10|||||||||3
1607520980000|2020-12-09 13:36:20|||||||||2
1607520990000|2020-12-09 13:36:30|4599.7|4596.9|4600.3|4597.5|4600.3|4597.5|4599.7|4596.9|45
1607521000000|2020-12-09 13:36:40|4600|4597.2|4599.7|4596.9|4600.3|4597.5|4599.7|4596.9|13
1607521010000|2020-12-09 13:36:50|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|4599.3|4596.5|4
1607521020000|2020-12-09 13:37:00|4599.7|4596.9|4599|4596.2|4600|4597.2|4599|4596.2|8
1607521030000|2020-12-09 13:37:10|4599.3|4596.5|4598.7|4595.9|4599.3|4596.5|4598.3|4595.5|24
1607521040000|2020-12-09 13:37:20|4598.3|4595.5|4598.3|4595.5|4598.7|4595.9|4598.3|4595.5|3
1607521050000|2020-12-09 13:37:30|4598.7|4595.9|4598.7|4595.9|4598.7|4595.9|4598.3|4595.5|6
1607521060000|2020-12-09 13:37:40|4598.3|4595.5|4599|4596.2|4599|4596.2|4598.3|4595.5|11
1607521070000|2020-12-09 13:37:50|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|4599.7|4596.9|1
1607521080000|2020-12-09 13:38:00|4599.8|4597|4602.3|4599.5|4602.3|4599.5|4599.7|4596.9|94
1607521090000|2020-12-09 13:38:10|4602|4599.2|4600.7|4597.9|4602|4599.2|4600|4597.2|15
1607521100000|2020-12-09 13:38:20|4601|4598.2|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|30
1607521110000|2020-12-09 13:38:30|4601.3|4598.5|4601.7|4598.9|4601.7|4598.9|4601.3|4598.5|10
1607521120000|2020-12-09 13:38:40|4602|4599.2|4602.3|4599.5|4602.7|4599.9|4602|4599.2|36
1607521130000|2020-12-09 13:38:50|4602.7|4599.9|4601.7|4598.9|4602.7|4599.9|4601.7|4598.9|31
1607521140000|2020-12-09 13:39:00|4601.3|4598.5|4601.3|4598.5|4601.7|4598.9|4600.7|4597.9|31
1607521150000|2020-12-09 13:39:10|4601.7|4598.9|4600.8|4598|4601.7|4598.9|4600.7|4597.9|17
1607521160000|2020-12-09 13:39:20|4600.7|4597.9|4601.7|4598.9|4601.7|4598.9|4600.7|4597.9|10
1607521170000|2020-12-09 13:39:30|||||||||1
1607521180000|2020-12-09 13:39:40|4601.8|4599|4601.8|4599|4601.8|4599|4601.8|4599|13
1607521190000|2020-12-09 13:39:50|4601.7|4598.9|4601.3|4598.5|4601.7|4598.9|4601.3|4598.5|2
1607521200000|2020-12-09 13:40:00|4601.7|4598.9|4601.7|4598.9|4602|4599.2|4601.7|4598.9|5
1607521210000|2020-12-09 13:40:10|4601.8|4599|4601.3|4598.5|4601.8|4599|4601.3|4598.5|8
1607521220000|2020-12-09 13:40:20|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|4601.7|4598.9|1
1607521230000|2020-12-09 13:40:30|||||||||2
1607521240000|2020-12-09 13:40:40|4601.3|4598.5|4601.7|4598.9|4601.7|4598.9|4600.8|4598|47
1607521250000|2020-12-09 13:40:50|4601.3|4598.5|4601.3|4598.5|4601.7|4598.9|4601.2|4598.4|15
1607521260000|2020-12-09 13:41:00|4601.7|4598.9|4602.3|4599.5|4602.7|4599.9|4601.3|4598.5|67
1607521270000|2020-12-09 13:41:10|4602.2|4599.4|4602.7|4599.9|4602.7|4599.9|4601.7|4598.9|13
1607521280000|2020-12-09 13:41:20|4603.7|4600.9|4602.7|4599.9|4603.7|4600.9|4602.7|4599.9|67
1607521290000|2020-12-09 13:41:30|4602.3|4599.5|4601.7|4598.9|4602.3|4599.5|4601.7|4598.9|30
1607521300000|2020-12-09 13:41:40|4601.8|4599|4602.2|4599.4|4602.2|4599.4|4601.8|4599|16
1607521310000|2020-12-09 13:41:50|4602.3|4599.5|4602.7|4599.9|4602.7|4599.9|4601.7|4598.9|28
1607521320000|2020-12-09 13:42:00|4602.3|4599.5|4602.7|4599.9|4602.7|4599.9|4602.3|4599.5|20
1607521330000|2020-12-09 13:42:10|4602.3|4599.5|4602.7|4599.9|4602.7|4599.9|4602|4599.2|18
1607521340000|2020-12-09 13:42:20|4602.3|4599.5|4602.3|4599.5|4602.7|4599.9|4601.8|4599|3
1607521350000|2020-12-09 13:42:30|4602.7|4599.9|4603.3|4600.5|4603.3|4600.5|4602.3|4599.5|15
1607521360000|2020-12-09 13:42:40|4603.7|4600.9|4604.7|4601.9|4604.7|4601.9|4603.7|4600.9|29
1607521370000|2020-12-09 13:42:50|4605|4602.2|4603.7|4600.9|4605.3|4602.5|4603.7|4600.9|31
1607521380000|2020-12-09 13:43:00|||||||||8
1607521390000|2020-12-09 13:43:10|||||||||5
1607521400000|2020-12-09 13:43:20|4603.4|4600.6|4602.7|4599.9|4603.4|4600.6|4602.3|4599.5|29
1607521410000|2020-12-09 13:43:30|4602|4599.2|4602.7|4599.9|4602.7|4599.9|4601.7|4598.9|18
1607521420000|2020-12-09 13:43:40|4602.3|4599.5|4603.7|4600.9|4603.7|4600.9|4602.3|4599.5|26
1607521430000|2020-12-09 13:43:50|||||||||4
1607521440000|2020-12-09 13:44:00|4603.8|4601|4604.3|4601.5|4604.7|4601.9|4603.8|4601|45
1607521450000|2020-12-09 13:44:10|4604.7|4601.9|4604.7|4601.9|4604.7|4601.9|4604.3|4601.5|51
1607521460000|2020-12-09 13:44:20|4604.3|4601.5|4604.3|4601.5|4604.3|4601.5|4603.7|4600.9|47
1607521470000|2020-12-09 13:44:30|4604.7|4601.9|4604.3|4601.5|4604.7|4601.9|4604.3|4601.5|5
1607521480000|2020-12-09 13:44:40|4604.7|4601.9|4606.3|4603.5|4607|4604.2|4604.7|4601.9|87
1607521490000|2020-12-09 13:44:50|4606.7|4603.9|4606.3|4603.5|4606.7|4603.9|4606|4603.2|8
1607521500000|2020-12-09 13:45:00|4606.7|4603.9|4606.3|4603.5|4607.7|4604.9|4606.3|4603.5|92
1607521510000|2020-12-09 13:45:10|4605.7|4602.9|4605.3|4602.5|4606.3|4603.5|4605.3|4602.5|18
1607521520000|2020-12-09 13:45:20|4605|4602.2|4604.7|4601.9|4605|4602.2|4604.7|4601.9|12
1607521530000|2020-12-09 13:45:30|4604.3|4601.5|4603.3|4600.5|4604.3|4601.5|4603.3|4600.5|33
1607521540000|2020-12-09 13:45:40|4603.7|4600.9|4604.7|4601.9|4605|4602.2|4603.7|4600.9|25
1607521550000|2020-12-09 13:45:50|4604.3|4601.5|4603.3|4600.5|4604.7|4601.9|4603.3|4600.5|11
1607521560000|2020-12-09 13:46:00|4604.3|4601.5|4603.3|4600.5|4604.7|4601.9|4603.3|4600.5|9
1607521570000|2020-12-09 13:46:10|4603.7|4600.9|4603.7|4600.9|4603.7|4600.9|4603.3|4600.5|7
1607521580000|2020-12-09 13:46:20|||||||||5
1607521590000|2020-12-09 13:46:30|4604.3|4601.5|4605.3|4602.5|4605.7|4602.9|4604.3|4601.5|34
1607521600000|2020-12-09 13:46:40|4605.7|4602.9|4605.7|4602.9|4605.7|4602.9|4605.7|4602.9|3
1607521610000|2020-12-09 13:46:50|4605.3|4602.5|4605.7|4602.9|4605.7|4602.9|4605.3|4602.5|3
1607521620000|2020-12-09 13:47:00|4606|4603.2|4606.3|4603.5|4607.3|4604.5|4606|4603.2|57
1607521630000|2020-12-09 13:47:10|4606|4603.2|4606.3|4603.5|4606.3|4603.5|4605.3|4602.5|27
1607521640000|2020-12-09 13:47:20|4606.2|4603.4|4606.3|4603.5|4606.3|4603.5|4605.3|4602.5|11
1607521650000|2020-12-09 13:47:30|4606.7|4603.9|4606|4603.2|4606.7|4603.9|4606|4603.2|25
1607521660000|2020-12-09 13:47:40|4606.3|4603.5|4606|4603.2|4606.7|4603.9|4606|4603.2|5
1607521670000|2020-12-09 13:47:50|||||||||4
1607521680000|2020-12-09 13:48:00|4605.7|4602.9|4606.3|4603.5|4606.7|4603.9|4605.7|4602.9|30
1607521690000|2020-12-09 13:48:10|4605.8|4603|4606.3|4603.5|4606.7|4603.9|4605.8|4603|21
1607521700000|2020-12-09 13:48:20|4606|4603.2|4605.7|4602.9|4606|4603.2|4605.7|4602.9|8
1607521710000|2020-12-09 13:48:30|4605.8|4603|4606.7|4603.9|4607|4604.2|4605.8|4603|33
1607521720000|2020-12-09 13:48:40|4606.8|4604|4607.3|4604.5|4607.3|4604.5|4606.8|4604|7
1607521730000|2020-12-09 13:48:50|4606.7|4603.9|4606|4603.2|4606.7|4603.9|4605.7|4602.9|46
1607521740000|2020-12-09 13:49:00|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4605.8|4603|8
1607521750000|2020-12-09 13:49:10|4606.7|4603.9|4606.7|4603.9|4606.7|4603.9|4606.3|4603.5|11
1607521760000|2020-12-09 13:49:20|4607|4604.2|4606.3|4603.5|4607|4604.2|4606.3|4603.5|7
1607521770000|2020-12-09 13:49:30|4606.7|4603.9|4606.3|4603.5|4606.7|4603.9|4606.3|4603.5|2
1607521780000|2020-12-09 13:49:40|4606.7|4603.9|4609|4606.2|4609.3|4606.5|4606.7|4603.9|93
1607521790000|2020-12-09 13:49:50|4609.7|4606.9|4609.3|4606.5|4609.7|4606.9|4609|4606.2|66
1607521800000|2020-12-09 13:50:00|4609.7|4606.9|4609|4606.2|4612|4609.2|4609|4606.2|210
1607521810000|2020-12-09 13:50:10|4609.3|4606.5|4610.3|4607.5|4610.7|4607.9|4609.3|4606.5|54
1607521820000|2020-12-09 13:50:20|4610|4607.2|4610.3|4607.5|4611|4608.2|4610|4607.2|124
1607521830000|2020-12-09 13:50:30|4610.7|4607.9|4612.3|4609.5|4612.3|4609.5|4610.3|4607.5|38
1607521840000|2020-12-09 13:50:40|4612|4609.2|4612|4609.2|4612.3|4609.5|4611.3|4608.5|16
1607521850000|2020-12-09 13:50:50|4611.7|4608.9|4612|4609.2|4612|4609.2|4611.3|4608.5|57
1607521860000|2020-12-09 13:51:00|4612.3|4609.5|4612.3|4609.5|4613|4610.2|4612|4609.2|53
1607521870000|2020-12-09 13:51:10|4612|4609.2|4611.3|4608.5|4612|4609.2|4611|4608.2|32
1607521880000|2020-12-09 13:51:20|4611|4608.2|4611.3|4608.5|4611.3|4608.5|4610.3|4607.5|44
1607521890000|2020-12-09 13:51:30|4611|4608.2|4611|4608.2|4611.3|4608.5|4610.7|4607.9|14
1607521900000|2020-12-09 13:51:40|4610.8|4608|4610|4607.2|4610.8|4608|4610|4607.2|18
1607521910000|2020-12-09 13:51:50|4610.3|4607.5|4611|4608.2|4611.3|4608.5|4610.3|4607.5|42
1607521920000|2020-12-09 13:52:00|4610.8|4608|4611.3|4608.5|4611.3|4608.5|4610.8|4608|32
1607521930000|2020-12-09 13:52:10|4611.7|4608.9|4612|4609.2|4612|4609.2|4611|4608.2|31
1607521940000|2020-12-09 13:52:20|4612.3|4609.5|4612|4609.2|4612.3|4609.5|4612|4609.2|14
1607521950000|2020-12-09 13:52:30|4612.3|4609.5|4612.3|4609.5|4612.3|4609.5|4612|4609.2|26
1607521960000|2020-12-09 13:52:40|4612|4609.2|4612.7|4609.9|4613|4610.2|4612|4609.2|47
1607521970000|2020-12-09 13:52:50|4612.3|4609.5|4612.7|4609.9|4612.7|4609.9|4612|4609.2|16
1607521980000|2020-12-09 13:53:00|||||||||21
1607521990000|2020-12-09 13:53:10|4612.3|4609.5|4611.8|4609|4612.7|4609.9|4611.7|4608.9|18
1607522000000|2020-12-09 13:53:20|4612|4609.2|4612|4609.2|4612|4609.2|4611.7|4608.9|11
1607522010000|2020-12-09 13:53:30|4612.3|4609.5|4615.3|4612.5|4615.3|4612.5|4612.3|4609.5|136
1607522020000|2020-12-09 13:53:40|4615.6|4612.8|4616|4613.2|4616.3|4613.5|4615|4612.2|110
1607522030000|2020-12-09 13:53:50|4615.7|4612.9|4615.7|4612.9|4616|4613.2|4615.3|4612.5|42
1607522040000|2020-12-09 13:54:00|4616|4613.2|4618.3|4615.5|4619.3|4616.5|4616|4613.2|212
1607522050000|2020-12-09 13:54:10|4617.3|4614.5|4618.3|4615.5|4618.3|4615.5|4617.3|4614.5|46
1607522060000|2020-12-09 13:54:20|4618.7|4615.9|4618.3|4615.5|4619.7|4616.9|4618|4615.2|134
1607522070000|2020-12-09 13:54:30|4618|4615.2|4620|4617.2|4621|4618.2|4617.3|4614.5|322
1607522080000|2020-12-09 13:54:40|4621|4618.2|4621.7|4618.9|4621.7|4618.9|4621|4618.2|33
1607522090000|2020-12-09 13:54:50|4621.3|4618.5|4623.3|4620.5|4624|4621.2|4621.3|4618.5|218
1607522100000|2020-12-09 13:55:00|4623.6|4620.8|4625.3|4622.5|4625.3|4622.5|4623.6|4620.8|100
1607522110000|2020-12-09 13:55:10|4625|4622.2|4623|4620.2|4625|4622.2|4622.3|4619.5|70
1607522120000|2020-12-09 13:55:20|4623.3|4620.5|4621|4618.2|4623.3|4620.5|4619.3|4616.5|207
1607522130000|2020-12-09 13:55:30|4620.3|4617.5|4618|4615.2|4621|4618.2|4618|4615.2|117
1607522140000|2020-12-09 13:55:40|4617.8|4615|4619|4616.2|4619.3|4616.5|4617.8|4615|153
1607522150000|2020-12-09 13:55:50|4619.3|4616.5|4618.3|4615.5|4619.3|4616.5|4618|4615.2|32
1607522160000|2020-12-09 13:56:00|4618.6|4615.8|4618|4615.2|4619.3|4616.5|4618|4615.2|32
1607522170000|2020-12-09 13:56:10|4618.3|4615.5|4617.3|4614.5|4618.3|4615.5|4617|4614.2|57
1607522180000|2020-12-09 13:56:20|4618|4615.2|4621|4618.2|4621.3|4618.5|4617.3|4614.5|105
1607522190000|2020-12-09 13:56:30|4621.3|4618.5|4621.3|4618.5|4621.3|4618.5|4621|4618.2|28
1607522200000|2020-12-09 13:56:40|4620.3|4617.5|4619.3|4616.5|4621.7|4618.9|4619|4616.2|134
1607522210000|2020-12-09 13:56:50|4619|4616.2|4619|4616.2|4619.3|4616.5|4618.3|4615.5|51
1607522220000|2020-12-09 13:57:00|4619.3|4616.5|4620.3|4617.5|4620.7|4617.9|4619.3|4616.5|76
1607522230000|2020-12-09 13:57:10|4619.7|4616.9|4619|4616.2|4619.8|4617|4619|4616.2|60
1607522240000|2020-12-09 13:57:20|4618.6|4615.8|4618.3|4615.5|4619|4616.2|4618.3|4615.5|10
1607522250000|2020-12-09 13:57:30|4618|4615.2|4617.3|4614.5|4618.3|4615.5|4617.3|4614.5|34
1607522260000|2020-12-09 13:57:40|4617|4614.2|4617.3|4614.5|4617.3|4614.5|4617|4614.2|10
1607522270000|2020-12-09 13:57:50|4617.7|4614.9|4618|4615.2|4618.3|4615.5|4617.7|4614.9|22
1607522280000|2020-12-09 13:58:00|4618.3|4615.5|4617.7|4614.9|4619|4616.2|4617.3|4614.5|46
1607522290000|2020-12-09 13:58:10|4617.8|4615|4617.3|4614.5|4618|4615.2|4617.3|4614.5|21
1607522300000|2020-12-09 13:58:20|4617|4614.2|4617|4614.2|4617.7|4614.9|4616.7|4613.9|42
1607522310000|2020-12-09 13:58:30|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4616.7|4613.9|18
1607522320000|2020-12-09 13:58:40|||||||||7
1607522330000|2020-12-09 13:58:50|4617.7|4614.9|4617|4614.2|4618|4615.2|4617|4614.2|38
1607522340000|2020-12-09 13:59:00|4617.3|4614.5|4616|4613.2|4617.7|4614.9|4616|4613.2|17
1607522350000|2020-12-09 13:59:10|4616.3|4613.5|4616|4613.2|4616.3|4613.5|4616|4613.2|19
1607522360000|2020-12-09 13:59:20|4615|4612.2|4614|4611.2|4615.3|4612.5|4614|4611.2|118
1607522370000|2020-12-09 13:59:30|4614.3|4611.5|4614.3|4611.5|4615|4612.2|4614|4611.2|44
1607522380000|2020-12-09 13:59:40|4614.7|4611.9|4617|4614.2|4617.3|4614.5|4614.7|4611.9|140
1607522390000|2020-12-09 13:59:50|4616.3|4613.5|4617|4614.2|4617.7|4614.9|4616|4613.2|37
1607522400000|2020-12-09 14:00:00|4617.7|4614.9|4614.3|4611.5|4619.3|4616.5|4613.7|4610.9|283
1607522410000|2020-12-09 14:00:10|4615|4612.2|4616.3|4613.5|4616.3|4613.5|4615|4612.2|34
1607522420000|2020-12-09 14:00:20|4616.8|4614|4616|4613.2|4617.7|4614.9|4616|4613.2|63
1607522430000|2020-12-09 14:00:30|4616.6|4613.8|4617.3|4614.5|4619.5|4616.7|4616.6|4613.8|290
1607522440000|2020-12-09 14:00:40|4617.6|4614.8|4618.5|4615.7|4618.5|4615.7|4617|4614.2|34
1607522450000|2020-12-09 14:00:50|4618.3|4615.5|4617|4614.2|4619|4616.2|4617|4614.2|22
1607522460000|2020-12-09 14:01:00|4617.3|4614.5|4618|4615.2|4618.3|4615.5|4617|4614.2|30
1607522470000|2020-12-09 14:01:10|4617.7|4614.9|4620|4617.2|4620.3|4617.5|4617.3|4614.5|116
1607522480000|2020-12-09 14:01:20|4620.3|4617.5|4620|4617.2|4620.3|4617.5|4619|4616.2|112
1607522490000|2020-12-09 14:01:30|4620.3|4617.5|4622|4619.2|4623|4620.2|4620.3|4617.5|209
1607522500000|2020-12-09 14:01:40|4622.3|4619.5|4621.3|4618.5|4622.3|4619.5|4621.3|4618.5|56
1607522510000|2020-12-09 14:01:50|4622|4619.2|4622|4619.2|4622.3|4619.5|4622|4619.2|13
1607522520000|2020-12-09 14:02:00|4623|4620.2|4626.3|4623.5|4627.3|4624.5|4623|4620.2|376
1607522530000|2020-12-09 14:02:10|4626|4623.2|4626.3|4623.5|4628|4625.2|4626|4623.2|112
1607522540000|2020-12-09 14:02:20|4626.8|4624|4625.3|4622.5|4626.8|4624|4625.3|4622.5|62
1607522550000|2020-12-09 14:02:30|4625.8|4623|4624.3|4621.5|4626|4623.2|4624.3|4621.5|98
1607522560000|2020-12-09 14:02:40|4624|4621.2|4621.3|4618.5|4624|4621.2|4621.3|4618.5|127
1607522570000|2020-12-09 14:02:50|4622.3|4619.5|4621|4618.2|4622.7|4619.9|4620.7|4617.9|77
1607522580000|2020-12-09 14:03:00|4620.3|4617.5|4619|4616.2|4621|4618.2|4619|4616.2|54
1607522590000|2020-12-09 14:03:10|4619.3|4616.5|4617.3|4614.5|4619.3|4616.5|4617|4614.2|88
1607522600000|2020-12-09 14:03:20|4617|4614.2|4616|4613.2|4618|4615.2|4616|4613.2|105
1607522610000|2020-12-09 14:03:30|4616.3|4613.5|4617.3|4614.5|4618|4615.2|4616.3|4613.5|124
1607522620000|2020-12-09 14:03:40|4618|4615.2|4617|4614.2|4618|4615.2|4617|4614.2|36
1607522630000|2020-12-09 14:03:50|4617.3|4614.5|4617.7|4614.9|4618|4615.2|4617|4614.2|37
1607522640000|2020-12-09 14:04:00|4617.3|4614.5|4619|4616.2|4621|4618.2|4617.3|4614.5|52
1607522650000|2020-12-09 14:04:10|4619.3|4616.5|4618.3|4615.5|4620|4617.2|4618|4615.2|34
1607522660000|2020-12-09 14:04:20|4618.7|4615.9|4618|4615.2|4618.7|4615.9|4617.7|4614.9|35
1607522670000|2020-12-09 14:04:30|4618.3|4615.5|4618.3|4615.5|4619|4616.2|4617.7|4614.9|78
1607522680000|2020-12-09 14:04:40|4618|4615.2|4616.3|4613.5|4618|4615.2|4616.3|4613.5|25
1607522690000|2020-12-09 14:04:50|4616.7|4613.9|4616.3|4613.5|4616.7|4613.9|4615.3|4612.5|71
1607522700000|2020-12-09 14:05:00|4616.7|4613.9|4617.7|4614.9|4618.3|4615.5|4616.7|4613.9|51
1607522710000|2020-12-09 14:05:10|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4616.7|4613.9|28
1607522720000|2020-12-09 14:05:20|4617.7|4614.9|4617.7|4614.9|4619|4616.2|4617.3|4614.5|90
1607522730000|2020-12-09 14:05:30|4618|4615.2|4618|4615.2|4618.3|4615.5|4617.3|4614.5|50
1607522740000|2020-12-09 14:05:40|4617.8|4615|4617|4614.2|4617.8|4615|4616.8|4614|35
1607522750000|2020-12-09 14:05:50|4617.7|4614.9|4617|4614.2|4617.7|4614.9|4616.7|4613.9|50
1607522760000|2020-12-09 14:06:00|4616.7|4613.9|4617.3|4614.5|4617.7|4614.9|4616.7|4613.9|23
1607522770000|2020-12-09 14:06:10|4617.7|4614.9|4617.3|4614.5|4618.3|4615.5|4617.3|4614.5|29
1607522780000|2020-12-09 14:06:20|4617.7|4614.9|4617.7|4614.9|4617.8|4615|4617.7|4614.9|31
1607522790000|2020-12-09 14:06:30|4618.3|4615.5|4618.7|4615.9|4618.7|4615.9|4618.3|4615.5|18
1607522800000|2020-12-09 14:06:40|4619|4616.2|4617.7|4614.9|4619.7|4616.9|4617.7|4614.9|55
1607522810000|2020-12-09 14:06:50|4617.8|4615|4617.7|4614.9|4618|4615.2|4617.7|4614.9|34
1607522820000|2020-12-09 14:07:00|4617.8|4615|4617.7|4614.9|4618|4615.2|4617.7|4614.9|24
1607522830000|2020-12-09 14:07:10|4617.3|4614.5|4617.7|4614.9|4617.7|4614.9|4617|4614.2|18
1607522840000|2020-12-09 14:07:20|4618|4615.2|4618.3|4615.5|4618.7|4615.9|4616.7|4613.9|75
1607522850000|2020-12-09 14:07:30|4618.2|4615.4|4618.7|4615.9|4618.7|4615.9|4617.7|4614.9|30
1607522860000|2020-12-09 14:07:40|4618.3|4615.5|4618.7|4615.9|4619|4616.2|4618.3|4615.5|10
1607522870000|2020-12-09 14:07:50|4619.3|4616.5|4618.7|4615.9|4619.3|4616.5|4618.7|4615.9|28
1607522880000|2020-12-09 14:08:00|4619.7|4616.9|4618.7|4615.9|4619.7|4616.9|4618.7|4615.9|27
1607522890000|2020-12-09 14:08:10|4618|4615.2|4617.7|4614.9|4618.3|4615.5|4617.7|4614.9|50
1607522900000|2020-12-09 14:08:20|4618.3|4615.5|4617.7|4614.9|4618.3|4615.5|4617.7|4614.9|31
1607522910000|2020-12-09 14:08:30|4618.3|4615.5|4619.7|4616.9|4619.7|4616.9|4618.3|4615.5|17
1607522920000|2020-12-09 14:08:40|4619.3|4616.5|4619.7|4616.9|4619.7|4616.9|4619.3|4616.5|4
1607522930000|2020-12-09 14:08:50|4619.3|4616.5|4618.7|4615.9|4619.7|4616.9|4618.7|4615.9|19
1607522940000|2020-12-09 14:09:00|4618.3|4615.5|4618.3|4615.5|4618.7|4615.9|4618|4615.2|29
1607522950000|2020-12-09 14:09:10|4617.7|4614.9|4617.3|4614.5|4617.7|4614.9|4617.3|4614.5|10
1607522960000|2020-12-09 14:09:20|4617|4614.2|4616.7|4613.9|4617|4614.2|4615.7|4612.9|78
1607522970000|2020-12-09 14:09:30|4616.3|4613.5|4617.7|4614.9|4617.7|4614.9|4616.3|4613.5|64
1607522980000|2020-12-09 14:09:40|4617.3|4614.5|4615.7|4612.9|4617.3|4614.5|4615.7|4612.9|39
1607522990000|2020-12-09 14:09:50|4615|4612.2|4615.8|4613|4616|4613.2|4615|4612.2|80
1607523000000|2020-12-09 14:10:00|4616|4613.2|4619|4616.2|4619.3|4616.5|4615.7|4612.9|127
1607523010000|2020-12-09 14:10:10|4618.7|4615.9|4617.7|4614.9|4618.7|4615.9|4617|4614.2|61
1607523020000|2020-12-09 14:10:20|4617.3|4614.5|4619.3|4616.5|4619.7|4616.9|4617.3|4614.5|817
1607523030000|2020-12-09 14:10:30|4619|4616.2|4619.3|4616.5|4620|4617.2|4619|4616.2|56
1607523040000|2020-12-09 14:10:40|4619.7|4616.9|4620.3|4617.5|4621|4618.2|4619.3|4616.5|82
1607523050000|2020-12-09 14:10:50|4620|4617.2|4620.3|4617.5|4620.3|4617.5|4619.3|4616.5|28
1607523060000|2020-12-09 14:11:00|4620|4617.2|4619.3|4616.5|4620.3|4617.5|4619.3|4616.5|29
1607523070000|2020-12-09 14:11:10|4619|4616.2|4620|4617.2|4620|4617.2|4619|4616.2|1945
1607523080000|2020-12-09 14:11:20|4619.3|4616.5|4619.5|4616.7|4620|4617.2|4619|4616.2|52
1607523090000|2020-12-09 14:11:30|4619.3|4616.5|4618|4615.2|4619.3|4616.5|4617.7|4614.9|36
1607523100000|2020-12-09 14:11:40|4618.3|4615.5|4618|4615.2|4618.7|4615.9|4618|4615.2|1
1607523110000|2020-12-09 14:11:50|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|4618.3|4615.5|6
1607523120000|2020-12-09 14:12:00|4618|4615.2|4618.3|4615.5|4618.3|4615.5|4618|4615.2|16
1607523130000|2020-12-09 14:12:10|4618|4615.2|4617|4614.2|4618|4615.2|4617|4614.2|19
1607523140000|2020-12-09 14:12:20|4617.3|4614.5|4617.3|4614.5|4617.3|4614.5|4617|4614.2|25
1607523150000|2020-12-09 14:12:30|4617.7|4614.9|4618|4615.2|4618|4615.2|4617.7|4614.9|30
1607523160000|2020-12-09 14:12:40|4618.3|4615.5|4617.3|4614.5|4618.3|4615.5|4617.3|4614.5|31
1607523170000|2020-12-09 14:12:50|4617|4614.2|4617.3|4614.5|4617.3|4614.5|4617|4614.2|6
1607523180000|2020-12-09 14:13:00|4617|4614.2|4616.7|4613.9|4617.7|4614.9|4616.3|4613.5|63
1607523190000|2020-12-09 14:13:10|4616.3|4613.5|4617|4614.2|4617|4614.2|4616.3|4613.5|21
1607523200000|2020-12-09 14:13:20|4616.8|4614|4618.3|4615.5|4618.3|4615.5|4616.7|4613.9|35
1607523210000|2020-12-09 14:13:30|4618|4615.2|4617|4614.2|4618|4615.2|4617|4614.2|18
1607523220000|2020-12-09 14:13:40|4616.7|4613.9|4616|4613.2|4617|4614.2|4616|4613.2|85
1607523230000|2020-12-09 14:13:50|4615.7|4612.9|4615.3|4612.5|4616.3|4613.5|4615.3|4612.5|28
1607523240000|2020-12-09 14:14:00|4615.7|4612.9|4613.3|4610.5|4615.8|4613|4613|4610.2|121
1607523250000|2020-12-09 14:14:10|4613|4610.2|4612|4609.2|4613|4610.2|4611.3|4608.5|129
1607523260000|2020-12-09 14:14:20|4611.7|4608.9|4611.7|4608.9|4612|4609.2|4611.3|4608.5|69
1607523270000|2020-12-09 14:14:30|4611.8|4609|4610.3|4607.5|4612.3|4609.5|4608.8|4606|230
1607523280000|2020-12-09 14:14:40|4610|4607.2|4609.3|4606.5|4610.3|4607.5|4609|4606.2|55
1607523290000|2020-12-09 14:14:50|4609|4606.2|4608.8|4606|4610|4607.2|4608.7|4605.9|119
1607523300000|2020-12-09 14:15:00|4609|4606.2|4610.3|4607.5|4610.3|4607.5|4609|4606.2|95
1607523310000|2020-12-09 14:15:10|4610|4607.2|4611|4608.2|4612|4609.2|4609.8|4607|76
1607523320000|2020-12-09 14:15:20|4611.3|4608.5|4611.3|4608.5|4611.3|4608.5|4611|4608.2|9
1607523330000|2020-12-09 14:15:30|4611|4608.2|4612|4609.2|4612|4609.2|4611|4608.2|19
1607523340000|2020-12-09 14:15:40|4611.7|4608.9|4612.3|4609.5|4612.7|4609.9|4611|4608.2|33
1607523350000|2020-12-09 14:15:50|4612|4609.2|4612.3|4609.5|4612.3|4609.5|4611.7|4608.9|48
1607523360000|2020-12-09 14:16:00|4612|4609.2|4614|4611.2|4614.3|4611.5|4612|4609.2|90
1607523370000|2020-12-09 14:16:10|4613.7|4610.9|4613|4610.2|4614|4611.2|4612.7|4609.9|46
1607523380000|2020-12-09 14:16:20|4613.3|4610.5|4613|4610.2|4613.3|4610.5|4613|4610.2|0
1607523390000|2020-12-09 14:16:30|4613.3|4610.5|4613|4610.2|4613.3|4610.5|4613|4610.2|3
1607523400000|2020-12-09 14:16:40|4612.3|4609.5|4612|4609.2|4613.3|4610.5|4611.7|4608.9|111
1607523410000|2020-12-09 14:16:50|4611.3|4608.5|4610.3|4607.5|4612|4609.2|4610.3|4607.5|76
1607523420000|2020-12-09 14:17:00|4610.7|4607.9|4609.3|4606.5|4611|4608.2|4608.7|4605.9|50
1607523430000|2020-12-09 14:17:10|4609.7|4606.9|4608.3|4605.5|4610.3|4607.5|4608|4605.2|100
1607523440000|2020-12-09 14:17:20|4608.7|4605.9|4606|4603.2|4608.7|4605.9|4606|4603.2|116
1607523450000|2020-12-09 14:17:30|4606.3|4603.5|4604.7|4601.9|4606.3|4603.5|4604.7|4601.9|99
1607523460000|2020-12-09 14:17:40|4604|4601.2|4603.3|4600.5|4604.7|4601.9|4603.3|4600.5|170
1607523470000|2020-12-09 14:17:50|4603|4600.2|4601.3|4598.5|4604|4601.2|4600.6|4597.8|190
1607523480000|2020-12-09 14:18:00|4601|4598.2|4601.3|4598.5|4602|4599.2|4601|4598.2|106
1607523490000|2020-12-09 14:18:10|4601|4598.2|4599.3|4596.5|4601|4598.2|4599|4596.2|63
1607523500000|2020-12-09 14:18:20|4599.7|4596.9|4599.3|4596.5|4600.5|4597.7|4599.3|4596.5|68
1607523510000|2020-12-09 14:18:30|4599.8|4597|4600.3|4597.5|4600.3|4597.5|4598.3|4595.5|111
1607523520000|2020-12-09 14:18:40|4600|4597.2|4601.3|4598.5|4601.3|4598.5|4600|4597.2|88
1607523530000|2020-12-09 14:18:50|4601|4598.2|4600.3|4597.5|4602|4599.2|4600.3|4597.5|25
1607523540000|2020-12-09 14:19:00|4601|4598.2|4601.3|4598.5|4601.5|4598.7|4600.5|4597.7|63
1607523550000|2020-12-09 14:19:10|4601.7|4598.9|4602.3|4599.5|4602.3|4599.5|4601.7|4598.9|329
1607523560000|2020-12-09 14:19:20|4602.8|4600|4603.3|4600.5|4604.5|4601.7|4602.8|4600|70
1607523570000|2020-12-09 14:19:30|4603|4600.2|4603.3|4600.5|4603.3|4600.5|4603|4600.2|7
1607523580000|2020-12-09 14:19:40|4603.7|4600.9|4603.3|4600.5|4604|4601.2|4603.3|4600.5|26
1607523590000|2020-12-09 14:19:50|4603.8|4601|4603.8|4601|4604.3|4601.5|4603|4600.2|66
1607523600000|2020-12-09 14:20:00|4603.5|4600.7|4603|4600.2|4603.5|4600.7|4602|4599.2|111
1607523610000|2020-12-09 14:20:10|4604|4601.2|4604|4601.2|4605|4602.2|4603.3|4600.5|56
1607523620000|2020-12-09 14:20:20|4604.3|4601.5|4602|4599.2|4604.3|4601.5|4602|4599.2|89
1607523630000|2020-12-09 14:20:30|4603|4600.2|4602|4599.2|4603|4600.2|4602|4599.2|48
1607523640000|2020-12-09 14:20:40|4602.8|4600|4602|4599.2|4603|4600.2|4602|4599.2|46
1607523650000|2020-12-09 14:20:50|4602.3|4599.5|4603|4600.2|4603|4600.2|4602|4599.2|58
1607523660000|2020-12-09 14:21:00|4603.3|4600.5|4602|4599.2|4603.3|4600.5|4602|4599.2|17
1607523670000|2020-12-09 14:21:10|4602.3|4599.5|4602.3|4599.5|4602.3|4599.5|4602.3|4599.5|10
1607523680000|2020-12-09 14:21:20|4602.5|4599.7|4603|4600.2|4603.3|4600.5|4602.5|4599.7|28
1607523690000|2020-12-09 14:21:30|4602.7|4599.9|4603.3|4600.5|4603.3|4600.5|4602|4599.2|84
1607523700000|2020-12-09 14:21:40|4603.7|4600.9|4604.3|4601.5|4605|4602.2|4603.7|4600.9|61
1607523710000|2020-12-09 14:21:50|4604.7|4601.9|4604.3|4601.5|4604.7|4601.9|4604|4601.2|35
1607523720000|2020-12-09 14:22:00|4604|4601.2|4604|4601.2|4604|4601.2|4603.3|4600.5|108
1607523730000|2020-12-09 14:22:10|4603.7|4600.9|4603.3|4600.5|4604|4601.2|4603|4600.2|52
1607523740000|2020-12-09 14:22:20|4603.5|4600.7|4605|4602.2|4605|4602.2|4603|4600.2|77
1607523750000|2020-12-09 14:22:30|4605.3|4602.5|4605|4602.2|4606|4603.2|4605|4602.2|41
1607523760000|2020-12-09 14:22:40|4605.3|4602.5|4605.3|4602.5|4606|4603.2|4605.3|4602.5|44
1607523770000|2020-12-09 14:22:50|4605|4602.2|4605.3|4602.5|4605.3|4602.5|4605|4602.2|4
1607523780000|2020-12-09 14:23:00|4605|4602.2|4604.3|4601.5|4605.3|4602.5|4604.3|4601.5|31
1607523790000|2020-12-09 14:23:10|4604|4601.2|4605.3|4602.5|4605.3|4602.5|4604|4601.2|69
1607523800000|2020-12-09 14:23:20|4605|4602.2|4605.3|4602.5|4605.3|4602.5|4604.7|4601.9|40
1607523810000|2020-12-09 14:23:30|4605.7|4602.9|4605.3|4602.5|4605.8|4603|4605.3|4602.5|20
1607523820000|2020-12-09 14:23:40|4605.5|4602.7|4605|4602.2|4606|4603.2|4605|4602.2|14
1607523830000|2020-12-09 14:23:50|4604|4601.2|4605|4602.2|4605|4602.2|4604|4601.2|91
1607523840000|2020-12-09 14:24:00|4605.3|4602.5|4604.7|4601.9|4606|4603.2|4604.7|4601.9|40
1607523850000|2020-12-09 14:24:10|4604.8|4602|4605.3|4602.5|4606|4603.2|4604.7|4601.9|43
1607523860000|2020-12-09 14:24:20|4605.7|4602.9|4605.3|4602.5|4606|4603.2|4605|4602.2|26
1607523870000|2020-12-09 14:24:30|4605.7|4602.9|4606.7|4603.9|4607|4604.2|4605.3|4602.5|123
1607523880000|2020-12-09 14:24:40|4606.3|4603.5|4606.3|4603.5|4606.3|4603.5|4606|4603.2|1
1607523890000|2020-12-09 14:24:50|4606.7|4603.9|4605|4602.2|4606.7|4603.9|4604.7|4601.9|28
1607523900000|2020-12-09 14:25:00|4605.3|4602.5|4605.3|4602.5|4605.3|4602.5|4605|4602.2|4
1607523910000|2020-12-09 14:25:10|4605|4602.2|4604.3|4601.5|4605|4602.2|4604.3|4601.5|26
1607523920000|2020-12-09 14:25:20|4604|4601.2|4604.3|4601.5|4604.3|4601.5|4603.7|4600.9|54
1607523930000|2020-12-09 14:25:30|4604.7|4601.9|4605|4602.2|4605.7|4602.9|4604.7|4601.9|19
1607523940000|2020-12-09 14:25:40|4605.3|4602.5|4605.3|4602.5|4605.8|4603|4605.3|4602.5|12
1607523950000|2020-12-09 14:25:50|4605.7|4602.9|4605.3|4602.5|4606.3|4603.5|4605.3|4602.5|40
1607523960000|2020-12-09 14:26:00|4605.8|4603|4606.7|4603.9|4606.7|4603.9|4605.7|4602.9|40
1607523970000|2020-12-09 14:26:10|4607|4604.2|4607.3|4604.5|4607.7|4604.9|4606.8|4604|86
1607523980000|2020-12-09 14:26:20|4607|4604.2|4607.3|4604.5|4608|4605.2|4607|4604.2|22
1607523990000|2020-12-09 14:26:30|4607.5|4604.7|4608.3|4605.5|4608.3|4605.5|4607.5|4604.7|17
1607524000000|2020-12-09 14:26:40|4608.7|4605.9|4608.7|4605.9|4608.7|4605.9|4608|4605.2|23
1607524010000|2020-12-09 14:26:50|4608.3|4605.5|4608|4605.2|4608.3|4605.5|4607.3|4604.5|78
1607524020000|2020-12-09 14:27:00|4608.3|4605.5|4610.3|4607.5|4611|4608.2|4608|4605.2|159
1607524030000|2020-12-09 14:27:10|4610|4607.2|4610|4607.2|4610|4607.2|4609|4606.2|68
1607524040000|2020-12-09 14:27:20|4610.3|4607.5|4610.3|4607.5|4610.8|4608|4609.8|4607|71
1607524050000|2020-12-09 14:27:30|4610.7|4607.9|4610.3|4607.5|4612|4609.2|4610.3|4607.5|98
1607524060000|2020-12-09 14:27:40|4610|4607.2|4610.8|4608|4610.8|4608|4610|4607.2|53
1607524070000|2020-12-09 14:27:50|4610.5|4607.7|4610|4607.2|4610.5|4607.7|4609.3|4606.5|33
1607524080000|2020-12-09 14:28:00|4610.3|4607.5|4610|4607.2|4610.3|4607.5|4609|4606.2|26
1607524090000|2020-12-09 14:28:10|4611|4608.2|4610.3|4607.5|4611|4608.2|4610|4607.2|55
1607524100000|2020-12-09 14:28:20|4610|4607.2|4609.3|4606.5|4610.3|4607.5|4609.3|4606.5|18
1607524110000|2020-12-09 14:28:30|4609.7|4606.9|4608.3|4605.5|4609.7|4606.9|4608.3|4605.5|25
1607524120000|2020-12-09 14:28:40|4609|4606.2|4610.3|4607.5|4610.7|4607.9|4609|4606.2|31
1607524130000|2020-12-09 14:28:50|4610|4607.2|4610|4607.2|4610.3|4607.5|4609.5|4606.7|16
1607524140000|2020-12-09 14:29:00|4609.5|4606.7|4610.3|4607.5|4610.3|4607.5|4609.3|4606.5|23
1607524150000|2020-12-09 14:29:10|4610|4607.2|4610|4607.2|4610.3|4607.5|4610|4607.2|0
1607524160000|2020-12-09 14:29:20|4609.3|4606.5|4609.3|4606.5|4610|4607.2|4609|4606.2|55
1607524170000|2020-12-09 14:29:30|4609|4606.2|4609.5|4606.7|4610|4607.2|4609|4606.2|26
1607524180000|2020-12-09 14:29:40|4610|4607.2|4610|4607.2|4610|4607.2|4610|4607.2|1
1607524190000|2020-12-09 14:29:50|4610.3|4607.5|4611|4608.2|4611|4608.2|4610|4607.2|68
1607524200000|2020-12-09 14:30:00|4610.6|4607.8|4610|4607.2|4611|4608.2|4609|4606.2|132
1607524210000|2020-12-09 14:30:10|4610.3|4607.5|4607.3|4604.5|4610.3|4607.5|4607.3|4604.5|99
1607524220000|2020-12-09 14:30:20|4607|4604.2|4606.3|4603.5|4607.8|4605|4606.3|4603.5|79
1607524230000|2020-12-09 14:30:30|4607|4604.2|4612|4609.2|4612|4609.2|4607|4604.2|101
1607524240000|2020-12-09 14:30:40|4613|4610.2|4616.3|4613.5|4616.3|4613.5|4613|4610.2|92
1607524250000|2020-12-09 14:30:50|4617|4614.2|4614.3|4611.5|4617|4614.2|4614|4611.2|122
1607524260000|2020-12-09 14:31:00|4614.7|4611.9|4616.3|4613.5|4617|4614.2|4614|4611.2|86
1607524270000|2020-12-09 14:31:10|4616|4613.2|4618.3|4615.5|4619|4616.2|4616|4613.2|99
1607524280000|2020-12-09 14:31:20|4617.7|4614.9|4617.3|4614.5|4617.7|4614.9|4616.3|4613.5|80
1607524290000|2020-12-09 14:31:30|4617|4614.2|4617.3|4614.5|4618|4615.2|4617|4614.2|47
1607524300000|2020-12-09 14:31:40|4617.7|4614.9|4615.7|4612.9|4617.7|4614.9|4615.7|4612.9|67
1607524310000|2020-12-09 14:31:50|4615.3|4612.5|4614|4611.2|4615.7|4612.9|4613.7|4610.9|127
1607524320000|2020-12-09 14:32:00|4614.3|4611.5|4616.3|4613.5|4616.7|4613.9|4614.3|4611.5|102
1607524330000|2020-12-09 14:32:10|4616|4613.2|4615.3|4612.5|4616|4613.2|4615|4612.2|85
1607524340000|2020-12-09 14:32:20|4615|4612.2|4615.3|4612.5|4615.8|4613|4615|4612.2|20
1607524350000|2020-12-09 14:32:30|4615.7|4612.9|4615.3|4612.5|4615.7|4612.9|4614.8|4612|32
1607524360000|2020-12-09 14:32:40|4615.7|4612.9|4613.8|4611|4615.7|4612.9|4613.7|4610.9|42
1607524370000|2020-12-09 14:32:50|4613.7|4610.9|4614|4611.2|4614|4611.2|4612.7|4609.9|76
1607524380000|2020-12-09 14:33:00|4614.3|4611.5|4613.8|4611|4614.3|4611.5|4613.3|4610.5|26
1607524390000|2020-12-09 14:33:10|4614|4611.2|4612.3|4609.5|4614|4611.2|4612.3|4609.5|16
1607524400000|2020-12-09 14:33:20|4612.7|4609.9|4612.3|4609.5|4613|4610.2|4611.7|4608.9|71
1607524410000|2020-12-09 14:33:30|4612.7|4609.9|4615.3|4612.5|4615.3|4612.5|4612.3|4609.5|81
1607524420000|2020-12-09 14:33:40|4615|4612.2|4615|4612.2|4616|4613.2|4615|4612.2|36
1607524430000|2020-12-09 14:33:50|4614.3|4611.5|4614.3|4611.5|4615|4612.2|4614|4611.2|40
1607524440000|2020-12-09 14:34:00|4614|4611.2|4612.7|4609.9|4614|4611.2|4612.3|4609.5|32
1607524450000|2020-12-09 14:34:10|4612.3|4609.5|4611.7|4608.9|4612.3|4609.5|4611|4608.2|30
1607524460000|2020-12-09 14:34:20|4611.8|4609|4611|4608.2|4612|4609.2|4610.7|4607.9|32
1607524470000|2020-12-09 14:34:30|4611.3|4608.5|4609.3|4606.5|4611.8|4609|4609.3|4606.5|121
1607524480000|2020-12-09 14:34:40|4609|4606.2|4605.3|4602.5|4609.3|4606.5|4605.3|4602.5|241
1607524490000|2020-12-09 14:34:50|4605.7|4602.9|4602.3|4599.5|4606|4603.2|4602.3|4599.5|164
1607524500000|2020-12-09 14:35:00|4602|4599.2|4599.7|4596.9|4602|4599.2|4597.7|4594.9|296
1607524510000|2020-12-09 14:35:10|4599.3|4596.5|4599.7|4596.9|4600|4597.2|4597.7|4594.9|149
1607524520000|2020-12-09 14:35:20|4599.8|4597|4598.7|4595.9|4600.3|4597.5|4598.7|4595.9|113
1607524530000|2020-12-09 14:35:30|4598.8|4596|4601|4598.2|4601|4598.2|4598.7|4595.9|31
1607524540000|2020-12-09 14:35:40|4601.3|4598.5|4601|4598.2|4602|4599.2|4599.3|4596.5|93
1607524550000|2020-12-09 14:35:50|4600.6|4597.8|4600.3|4597.5|4601|4598.2|4600|4597.2|17
1607524560000|2020-12-09 14:36:00|4600|4597.2|4598.3|4595.5|4600.3|4597.5|4598|4595.2|108
1607524570000|2020-12-09 14:36:10|4598.7|4595.9|4598.3|4595.5|4598.7|4595.9|4597.7|4594.9|67
1607524580000|2020-12-09 14:36:20|4597.7|4594.9|4598.7|4595.9|4599|4596.2|4597.7|4594.9|51
1607524590000|2020-12-09 14:36:30|4598.8|4596|4602|4599.2|4602|4599.2|4598.8|4596|81
1607524600000|2020-12-09 14:36:40|4601.6|4598.8|4602.3|4599.5|4602.8|4600|4601.3|4598.5|37
1607524610000|2020-12-09 14:36:50|4603|4600.2|4602|4599.2|4603.3|4600.5|4602|4599.2|48
1607524620000|2020-12-09 14:37:00|4602.3|4599.5|4604.3|4601.5|4604.3|4601.5|4602|4599.2|35
1607524630000|2020-12-09 14:37:10|4604|4601.2|4604|4601.2|4604|4601.2|4603|4600.2|356
1607524640000|2020-12-09 14:37:20|4604.3|4601.5|4606|4603.2|4606.3|4603.5|4604.3|4601.5|34
1607524650000|2020-12-09 14:37:30|4605.8|4603|4607|4604.2|4607.3|4604.5|4605.8|4603|56
1607524660000|2020-12-09 14:37:40|4607.3|4604.5|4607.3|4604.5|4607.7|4604.9|4607|4604.2|54
1607524670000|2020-12-09 14:37:50|4607|4604.2|4605.3|4602.5|4607.3|4604.5|4605|4602.2|48
1607524680000|2020-12-09 14:38:00|4605|4602.2|4606.8|4604|4607.3|4604.5|4605|4602.2|36
1607524690000|2020-12-09 14:38:10|4607|4604.2|4607|4604.2|4608|4605.2|4607|4604.2|19
1607524700000|2020-12-09 14:38:20|4607.3|4604.5|4608|4605.2|4608|4605.2|4607|4604.2|41
1607524710000|2020-12-09 14:38:30|4608.3|4605.5|4609.3|4606.5|4609.8|4607|4608.3|4605.5|107
1607524720000|2020-12-09 14:38:40|4609.7|4606.9|4610.7|4607.9|4610.7|4607.9|4609|4606.2|39
1607524730000|2020-12-09 14:38:50|4610.3|4607.5|4610.3|4607.5|4611.3|4608.5|4610.3|4607.5|14
1607524740000|2020-12-09 14:39:00|4611|4608.2|4612|4609.2|4612.3|4609.5|4611|4608.2|60
1607524750000|2020-12-09 14:39:10|4611.7|4608.9|4611.3|4608.5|4612.3|4609.5|4611.3|4608.5|45
1607524760000|2020-12-09 14:39:20|4611.7|4608.9|4611|4608.2|4611.7|4608.9|4610|4607.2|46
1607524770000|2020-12-09 14:39:30|4611.3|4608.5|4610.3|4607.5|4611.7|4608.9|4610.3|4607.5|32
1607524780000|2020-12-09 14:39:40|4610.7|4607.9|4611|4608.2|4611.7|4608.9|4610.7|4607.9|50
1607524790000|2020-12-09 14:39:50|4611.3|4608.5|4611|4608.2|4611.3|4608.5|4610|4607.2|18
1607524800000|2020-12-09 14:40:00|4610.7|4607.9|4611.3|4608.5|4612.3|4609.5|4610.7|4607.9|93
1607524810000|2020-12-09 14:40:10|4611.5|4608.7|4611.7|4608.9|4612|4609.2|4611.3|4608.5|18
1607524820000|2020-12-09 14:40:20|4611.3|4608.5|4610.7|4607.9|4611.3|4608.5|4610.3|4607.5|15
1607524830000|2020-12-09 14:40:30|4611.3|4608.5|4611|4608.2|4612|4609.2|4611|4608.2|25
1607524840000|2020-12-09 14:40:40|4610.7|4607.9|4610.7|4607.9|4611|4608.2|4610|4607.2|43
1607524850000|2020-12-09 14:40:50|4611|4608.2|4611|4608.2|4612|4609.2|4610.3|4607.5|47
1607524860000|2020-12-09 14:41:00|4611.3|4608.5|4613.3|4610.5|4613.3|4610.5|4611|4608.2|47
1607524870000|2020-12-09 14:41:10|4613.7|4610.9|4616|4613.2|4617|4614.2|4613.7|4610.9|163
1607524880000|2020-12-09 14:41:20|4615.3|4612.5|4616|4613.2|4616|4613.2|4615.3|4612.5|22
1607524890000|2020-12-09 14:41:30|4615.3|4612.5|4615|4612.2|4616|4613.2|4615|4612.2|56
1607524900000|2020-12-09 14:41:40|4615.3|4612.5|4615|4612.2|4615.3|4612.5|4614.5|4611.7|22
1607524910000|2020-12-09 14:41:50|4614.3|4611.5|4614|4611.2|4615|4612.2|4614|4611.2|45
1607524920000|2020-12-09 14:42:00|4614.7|4611.9|4615|4612.2|4615|4612.2|4613.7|4610.9|105
1607524930000|2020-12-09 14:42:10|4614.8|4612|4616|4613.2|4616|4613.2|4614.8|4612|34
1607524940000|2020-12-09 14:42:20|4615.8|4613|4615|4612.2|4615.8|4613|4615|4612.2|18
1607524950000|2020-12-09 14:42:30|4615.3|4612.5|4616.3|4613.5|4616.7|4613.9|4615.3|4612.5|61
1607524960000|2020-12-09 14:42:40|4616.7|4613.9|4617.3|4614.5|4617.3|4614.5|4616|4613.2|43
1607524970000|2020-12-09 14:42:50|4617|4614.2|4618|4615.2|4618|4615.2|4617|4614.2|45
1607524980000|2020-12-09 14:43:00|4617.7|4614.9|4618|4615.2|4618|4615.2|4617.3|4614.5|47
1607524990000|2020-12-09 14:43:10|4619|4616.2|4618.3|4615.5|4619|4616.2|4618|4615.2|46
1607525000000|2020-12-09 14:43:20|4618|4615.2|4619|4616.2|4620|4617.2|4618|4615.2|90
1607525010000|2020-12-09 14:43:30|||||||||43
1607525020000|2020-12-09 14:43:40|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619|4616.2|44
1607525030000|2020-12-09 14:43:50|4619|4616.2|4619.3|4616.5|4620|4617.2|4619|4616.2|48
1607525040000|2020-12-09 14:44:00|4619.7|4616.9|4620|4617.2|4620.3|4617.5|4619.7|4616.9|44
1607525050000|2020-12-09 14:44:10|4619.7|4616.9|4620|4617.2|4620|4617.2|4619|4616.2|52
1607525060000|2020-12-09 14:44:20|4620.3|4617.5|4620|4617.2|4620.3|4617.5|4620|4617.2|47
1607525070000|2020-12-09 14:44:30|4620.7|4617.9|4621|4618.2|4621|4618.2|4620.7|4617.9|20
1607525080000|2020-12-09 14:44:40|4620.7|4617.9|4621|4618.2|4621|4618.2|4620.7|4617.9|37
1607525090000|2020-12-09 14:44:50|||||||||12
1607525100000|2020-12-09 14:45:00|4622|4619.2|4625|4622.2|4625|4622.2|4622|4619.2|257
1607525110000|2020-12-09 14:45:10|4624.7|4621.9|4623|4620.2|4625|4622.2|4622.5|4619.7|75
1607525120000|2020-12-09 14:45:20|4622.6|4619.8|4618.3|4615.5|4623|4620.2|4618|4615.2|91
1607525130000|2020-12-09 14:45:30|4618|4615.2|4617.8|4615|4619|4616.2|4617.3|4614.5|73
1607525140000|2020-12-09 14:45:40|4617|4614.2|4616|4613.2|4618|4615.2|4616|4613.2|72
1607525150000|2020-12-09 14:45:50|4616.3|4613.5|4616.3|4613.5|4617|4614.2|4615.7|4612.9|41
1607525160000|2020-12-09 14:46:00|4616|4613.2|4615|4612.2|4616.3|4613.5|4615|4612.2|89
1607525170000|2020-12-09 14:46:10|4615.3|4612.5|4616.7|4613.9|4617|4614.2|4615|4612.2|48
1607525180000|2020-12-09 14:46:20|4616.3|4613.5|4615.3|4612.5|4616.7|4613.9|4615.3|4612.5|29
1607525190000|2020-12-09 14:46:30|4615.6|4612.8|4615|4612.2|4616|4613.2|4615|4612.2|29
1607525200000|2020-12-09 14:46:40|4614|4611.2|4613.3|4610.5|4614.7|4611.9|4613|4610.2|125
1607525210000|2020-12-09 14:46:50|4613|4610.2|4613|4610.2|4613.3|4610.5|4612|4609.2|48
1607525220000|2020-12-09 14:47:00|4612.3|4609.5|4612.3|4609.5|4612.7|4609.9|4612|4609.2|18
1607525230000|2020-12-09 14:47:10|4612|4609.2|4613.3|4610.5|4613.3|4610.5|4612|4609.2|7
1607525240000|2020-12-09 14:47:20|4613|4610.2|4612.7|4609.9|4613|4610.2|4612|4609.2|47
1607525250000|2020-12-09 14:47:30|4613|4610.2|4614.3|4611.5|4615.8|4613|4613|4610.2|84
1607525260000|2020-12-09 14:47:40|4615|4612.2|4614.3|4611.5|4615|4612.2|4614|4611.2|10
1607525270000|2020-12-09 14:47:50|4614|4611.2|4613.3|4610.5|4614.3|4611.5|4613.3|4610.5|41
1607525280000|2020-12-09 14:48:00|4612.8|4610|4613|4610.2|4613.3|4610.5|4612.3|4609.5|40
1607525290000|2020-12-09 14:48:10|4612.3|4609.5|4612.7|4609.9|4613|4610.2|4612.3|4609.5|31
1607525300000|2020-12-09 14:48:20|4613|4610.2|4613.3|4610.5|4613.8|4611|4612.7|4609.9|20
1607525310000|2020-12-09 14:48:30|4614|4611.2|4613|4610.2|4615|4612.2|4613|4610.2|52
1607525320000|2020-12-09 14:48:40|4612.8|4610|4612|4609.2|4613|4610.2|4612|4609.2|19
1607525330000|2020-12-09 14:48:50|4612.3|4609.5|4610.3|4607.5|4612.7|4609.9|4610|4607.2|41
1607525340000|2020-12-09 14:49:00|4610|4607.2|4607.3|4604.5|4610|4607.2|4607|4604.2|112
1607525350000|2020-12-09 14:49:10|4607|4604.2|4608|4605.2|4608|4605.2|4606.3|4603.5|77
1607525360000|2020-12-09 14:49:20|4607.7|4604.9|4607.3|4604.5|4608|4605.2|4606.8|4604|26
1607525370000|2020-12-09 14:49:30|4607.8|4605|4606.7|4603.9|4608|4605.2|4606.7|4603.9|56
1607525380000|2020-12-09 14:49:40|4606.8|4604|4607|4604.2|4607.3|4604.5|4606.3|4603.5|56
1607525390000|2020-12-09 14:49:50|4607.3|4604.5|4607|4604.2|4607.7|4604.9|4606.3|4603.5|51
1607525400000|2020-12-09 14:50:00|4606.8|4604|4605|4602.2|4606.8|4604|4603.7|4600.9|205
1607525410000|2020-12-09 14:50:10|4605.3|4602.5|4605.7|4602.9|4607.3|4604.5|4605|4602.2|65
1607525420000|2020-12-09 14:50:20|4605.3|4602.5|4607|4604.2|4607|4604.2|4605.3|4602.5|21
1607525430000|2020-12-09 14:50:30|4607.3|4604.5|4607|4604.2|4607.7|4604.9|4606.7|4603.9|43
1607525440000|2020-12-09 14:50:40|4606.7|4603.9|4608|4605.2|4608|4605.2|4606.7|4603.9|48
1607525450000|2020-12-09 14:50:50|4608.3|4605.5|4608.3|4605.5|4609.3|4606.5|4608|4605.2|30
1607525460000|2020-12-09 14:51:00|4608.8|4606|4609|4606.2|4609.7|4606.9|4608.3|4605.5|17
1607525470000|2020-12-09 14:51:10|4608.7|4605.9|4608|4605.2|4608.7|4605.9|4607.7|4604.9|34
1607525480000|2020-12-09 14:51:20|4608.3|4605.5|4610|4607.2|4610|4607.2|4608|4605.2|33
1607525490000|2020-12-09 14:51:30|4610.3|4607.5|4609.7|4606.9|4610.8|4608|4609.7|4606.9|34
1607525500000|2020-12-09 14:51:40|4610.4|4607.6|4609.3|4606.5|4610.7|4607.9|4609|4606.2|44
1607525510000|2020-12-09 14:51:50|4609|4606.2|4608.3|4605.5|4609|4606.2|4608|4605.2|12
1607525520000|2020-12-09 14:52:00|4609|4606.2|4608.3|4605.5|4610|4607.2|4608.3|4605.5|44
1607525530000|2020-12-09 14:52:10|4608|4605.2|4609|4606.2|4610|4607.2|4608|4605.2|27
1607525540000|2020-12-09 14:52:20|4609.3|4606.5|4609|4606.2|4609.3|4606.5|4608.3|4605.5|27
1607525550000|2020-12-09 14:52:30|4609.3|4606.5|4609|4606.2|4610|4607.2|4609|4606.2|37
1607525560000|2020-12-09 14:52:40|4609.3|4606.5|4611|4608.2|4611|4608.2|4609|4606.2|43
1607525570000|2020-12-09 14:52:50|4611.3|4608.5|4612|4609.2|4613.7|4610.9|4611.3|4608.5|128
1607525580000|2020-12-09 14:53:00|4612.3|4609.5|4613|4610.2|4613.3|4610.5|4611.7|4608.9|64
1607525590000|2020-12-09 14:53:10|4612.7|4609.9|4612|4609.2|4613|4610.2|4611.3|4608.5|33
1607525600000|2020-12-09 14:53:20|4611.7|4608.9|4611.7|4608.9|4612|4609.2|4611.7|4608.9|28
1607525610000|2020-12-09 14:53:30|4611.8|4609|4613.5|4610.7|4614|4611.2|4611.8|4609|75
1607525620000|2020-12-09 14:53:40|4613.3|4610.5|4615|4612.2|4616|4613.2|4613.3|4610.5|72
1607525630000|2020-12-09 14:53:50|4615.3|4612.5|4614.3|4611.5|4615.7|4612.9|4614.3|4611.5|40
1607525640000|2020-12-09 14:54:00|4614.6|4611.8|4614.3|4611.5|4615|4612.2|4614|4611.2|37
1607525650000|2020-12-09 14:54:10|4614.7|4611.9|4615|4612.2|4615|4612.2|4614.3|4611.5|21
1607525660000|2020-12-09 14:54:20|4615.3|4612.5|4614|4611.2|4615.3|4612.5|4614|4611.2|9
1607525670000|2020-12-09 14:54:30|4613.7|4610.9|4614.3|4611.5|4614.3|4611.5|4613.7|4610.9|20
1607525680000|2020-12-09 14:54:40|4614.7|4611.9|4615.3|4612.5|4616|4613.2|4614|4611.2|42
1607525690000|2020-12-09 14:54:50|4615.7|4612.9|4616|4613.2|4616.3|4613.5|4615|4612.2|71
1607525700000|2020-12-09 14:55:00|4616.3|4613.5|4618|4615.2|4618.3|4615.5|4616.3|4613.5|78
1607525710000|2020-12-09 14:55:10|4618.3|4615.5|4618.3|4615.5|4619|4616.2|4618|4615.2|37
1607525720000|2020-12-09 14:55:20|4618.6|4615.8|4619|4616.2|4619|4616.2|4618.3|4615.5|20
1607525730000|2020-12-09 14:55:30|4619.3|4616.5|4618.3|4615.5|4619.3|4616.5|4618|4615.2|95
1607525740000|2020-12-09 14:55:40|4618|4615.2|4617.3|4614.5|4618|4615.2|4616.3|4613.5|67
1607525750000|2020-12-09 14:55:50|4617|4614.2|4617.3|4614.5|4617.3|4614.5|4616|4613.2|12
1607525760000|2020-12-09 14:56:00|4617.6|4614.8|4617.3|4614.5|4618.3|4615.5|4617|4614.2|54
1607525770000|2020-12-09 14:56:10|4617.7|4614.9|4618|4615.2|4618.3|4615.5|4617|4614.2|27
1607525780000|2020-12-09 14:56:20|4617.7|4614.9|4618|4615.2|4619|4616.2|4617.7|4614.9|41
1607525790000|2020-12-09 14:56:30|4619|4616.2|4618.3|4615.5|4621|4618.2|4618.3|4615.5|93
1607525800000|2020-12-09 14:56:40|4618|4615.2|4617.3|4614.5|4618.3|4615.5|4616|4613.2|57
1607525810000|2020-12-09 14:56:50|4617.5|4614.7|4618.3|4615.5|4618.3|4615.5|4617.5|4614.7|21
1607525820000|2020-12-09 14:57:00|4618.5|4615.7|4620|4617.2|4620.3|4617.5|4618.3|4615.5|46
1607525830000|2020-12-09 14:57:10|4619.7|4616.9|4621|4618.2|4621.8|4619|4619.7|4616.9|73
1607525840000|2020-12-09 14:57:20|4621.4|4618.6|4620.5|4617.7|4622|4619.2|4620.5|4617.7|100
1607525850000|2020-12-09 14:57:30|4620.4|4617.6|4620.4|4617.6|4621|4618.2|4620|4617.2|24
1607525860000|2020-12-09 14:57:40|4620|4617.2|4620.4|4617.6|4620.4|4617.6|4619.4|4616.6|188
1607525870000|2020-12-09 14:57:50|4620|4617.2|4619|4616.2|4620|4617.2|4619|4616.2|54
1607525880000|2020-12-09 14:58:00|4619.4|4616.6|4619|4616.2|4620|4617.2|4618.4|4615.6|70
1607525890000|2020-12-09 14:58:10|4618.5|4615.7|4618|4615.2|4619.4|4616.6|4617|4614.2|47
1607525900000|2020-12-09 14:58:20|4617.9|4615.1|4617.4|4614.6|4618|4615.2|4617|4614.2|64
1607525910000|2020-12-09 14:58:30|4617.7|4614.9|4617.4|4614.6|4618|4615.2|4617|4614.2|50
1607525920000|2020-12-09 14:58:40|4617|4614.2|4617.4|4614.6|4617.4|4614.6|4616.9|4614.1|17
1607525930000|2020-12-09 14:58:50|4617|4614.2|4614.5|4611.7|4617|4614.2|4614.4|4611.6|40
1607525940000|2020-12-09 14:59:00|4614.6|4611.8|4615.4|4612.6|4615.5|4612.7|4614|4611.2|113
1607525950000|2020-12-09 14:59:10|4615.5|4612.7|4616.5|4613.7|4617|4614.2|4615.5|4612.7|59
1607525960000|2020-12-09 14:59:20|4616.4|4613.6|4619|4616.2|4619|4616.2|4616.4|4613.6|48
1607525970000|2020-12-09 14:59:30|4618.4|4615.6|4618.4|4615.6|4619|4616.2|4618.4|4615.6|40
1607525980000|2020-12-09 14:59:40|4618|4615.2|4617.3|4614.5|4618|4615.2|4617|4614.2|23
1607525990000|2020-12-09 14:59:50|4618|4615.2|4618|4615.2|4618|4615.2|4617|4614.2|24
1607526000000|2020-12-09 15:00:00|4618.4|4615.6|4619.5|4616.7|4620|4617.2|4618|4615.2|67
1607526010000|2020-12-09 15:00:10|4619.4|4616.6|4621|4618.2|4621|4618.2|4619.4|4616.6|45
1607526020000|2020-12-09 15:00:20|4621.3|4618.5|4623|4620.2|4624|4621.2|4621.3|4618.5|136
1607526030000|2020-12-09 15:00:30|4624|4621.2|4623|4620.2|4624|4621.2|4622.4|4619.6|130
1607526040000|2020-12-09 15:00:40|4624|4621.2|4622|4619.2|4624|4621.2|4622|4619.2|65
1607526050000|2020-12-09 15:00:50|4621.6|4618.8|4622.4|4619.6|4622.4|4619.6|4621.4|4618.6|78
1607526060000|2020-12-09 15:01:00|4622.5|4619.7|4622.5|4619.7|4623|4620.2|4622|4619.2|47
1607526070000|2020-12-09 15:01:10|4623|4620.2|4623|4620.2|4623|4620.2|4622|4619.2|18
1607526080000|2020-12-09 15:01:20|4622.7|4619.9|4624|4621.2|4625|4622.2|4622.4|4619.6|122
1607526090000|2020-12-09 15:01:30|4624.4|4621.6|4624|4621.2|4624.4|4621.6|4622.4|4619.6|680
1607526100000|2020-12-09 15:01:40|4623.6|4620.8|4624.3|4621.5|4624.3|4621.5|4623.3|4620.5|175
1607526110000|2020-12-09 15:01:50|4624|4621.2|4622.6|4619.8|4624.3|4621.5|4622.3|4619.5|36
1607526120000|2020-12-09 15:02:00|4623|4620.2|4621.6|4618.8|4623|4620.2|4621.3|4618.5|57
1607526130000|2020-12-09 15:02:10|4622|4619.2|4622.6|4619.8|4622.6|4619.8|4621.3|4618.5|81
1607526140000|2020-12-09 15:02:20|4622.3|4619.5|4623.6|4620.8|4623.6|4620.8|4622.3|4619.5|56
1607526150000|2020-12-09 15:02:30|4623.3|4620.5|4623.6|4620.8|4624.3|4621.5|4622.6|4619.8|81
1607526160000|2020-12-09 15:02:40|4624|4621.2|4623.3|4620.5|4624.1|4621.3|4623.1|4620.3|48
1607526170000|2020-12-09 15:02:50|4623.1|4620.3|4622.6|4619.8|4623.1|4620.3|4622.3|4619.5|5
1607526180000|2020-12-09 15:03:00|4623|4620.2|4621.6|4618.8|4623.3|4620.5|4621.3|4618.5|97
1607526190000|2020-12-09 15:03:10|4622|4619.2|4622.6|4619.8|4624|4621.2|4622|4619.2|99
1607526200000|2020-12-09 15:03:20|4623|4620.2|4622.6|4619.8|4623|4620.2|4622.6|4619.8|7
1607526210000|2020-12-09 15:03:30|4623|4620.2|4622.6|4619.8|4623.3|4620.5|4622.3|4619.5|40
1607526220000|2020-12-09 15:03:40|4622.3|4619.5|4619.6|4616.8|4622.3|4619.5|4619.6|4616.8|96
1607526230000|2020-12-09 15:03:50|4619.3|4616.5|4619.6|4616.8|4619.6|4616.8|4618.3|4615.5|71
1607526240000|2020-12-09 15:04:00|4620|4617.2|4617.6|4614.8|4620.3|4617.5|4617.3|4614.5|79
1607526250000|2020-12-09 15:04:10|4617.9|4615.1|4619|4616.2|4619.3|4616.5|4617.9|4615.1|50
1607526260000|2020-12-09 15:04:20|4618.6|4615.8|4618.6|4615.8|4619.3|4616.5|4617.6|4614.8|19
1607526270000|2020-12-09 15:04:30|4619|4616.2|4620|4617.2|4620|4617.2|4618.3|4615.5|50
1607526280000|2020-12-09 15:04:40|4620.1|4617.3|4620.6|4617.8|4621|4618.2|4620.1|4617.3|42
1607526290000|2020-12-09 15:04:50|4620.3|4617.5|4621|4618.2|4621|4618.2|4620.3|4617.5|6
1607526300000|2020-12-09 15:05:00|4621.3|4618.5|4621.6|4618.8|4621.6|4618.8|4621|4618.2|88
1607526310000|2020-12-09 15:05:10|4621.3|4618.5|4622.6|4619.8|4623|4620.2|4620.1|4617.3|65
1607526320000|2020-12-09 15:05:20|4623|4620.2|4621.6|4618.8|4623.3|4620.5|4621.6|4618.8|45
1607526330000|2020-12-09 15:05:30|4622|4619.2|4621.6|4618.8|4623|4620.2|4621.6|4618.8|113
1607526340000|2020-12-09 15:05:40|4621.3|4618.5|4620.6|4617.8|4621.3|4618.5|4620.6|4617.8|49
1607526350000|2020-12-09 15:05:50|4621.3|4618.5|4622|4619.2|4622.3|4619.5|4621.3|4618.5|55
1607526360000|2020-12-09 15:06:00|4621.6|4618.8|4621|4618.2|4622.1|4619.3|4621|4618.2|39
1607526370000|2020-12-09 15:06:10|4620.6|4617.8|4619.6|4616.8|4621.3|4618.5|4619.6|4616.8|60
1607526380000|2020-12-09 15:06:20|4619.9|4617.1|4618.6|4615.8|4620.3|4617.5|4618.6|4615.8|58
1607526390000|2020-12-09 15:06:30|4618.3|4615.5|4619.6|4616.8|4619.6|4616.8|4618|4615.2|54
1607526400000|2020-12-09 15:06:40|4619.9|4617.1|4619.6|4616.8|4620.6|4617.8|4619.6|4616.8|29
1607526410000|2020-12-09 15:06:50|4619.3|4616.5|4620.3|4617.5|4620.3|4617.5|4619.3|4616.5|8
1607526420000|2020-12-09 15:07:00|4620|4617.2|4620.6|4617.8|4621.3|4618.5|4619.6|4616.8|27
1607526430000|2020-12-09 15:07:10|4620.3|4617.5|4621.3|4618.5|4622.6|4619.8|4620.3|4617.5|80
1607526440000|2020-12-09 15:07:20|4620.6|4617.8|4621.3|4618.5|4621.6|4618.8|4620.6|4617.8|36
1607526450000|2020-12-09 15:07:30|4621.6|4618.8|4621.3|4618.5|4622.3|4619.5|4621.3|4618.5|61
1607526460000|2020-12-09 15:07:40|4620.6|4617.8|4620.6|4617.8|4621.6|4618.8|4620.6|4617.8|21
1607526470000|2020-12-09 15:07:50|4621|4618.2|4621|4618.2|4621.3|4618.5|4620.6|4617.8|31
1607526480000|2020-12-09 15:08:00|4621.1|4618.3|4620.6|4617.8|4621.3|4618.5|4620.6|4617.8|55
1607526490000|2020-12-09 15:08:10|4621|4618.2|4620.3|4617.5|4621|4618.2|4620|4617.2|57
1607526500000|2020-12-09 15:08:20|4620.6|4617.8|4622.6|4619.8|4623|4620.2|4620.6|4617.8|97
1607526510000|2020-12-09 15:08:30|4622.9|4620.1|4621.6|4618.8|4624|4621.2|4621.6|4618.8|71
1607526520000|2020-12-09 15:08:40|4621.3|4618.5|4622.3|4619.5|4622.3|4619.5|4621|4618.2|130
1607526530000|2020-12-09 15:08:50|4622.1|4619.3|4621.6|4618.8|4622.3|4619.5|4621.3|4618.5|35
1607526540000|2020-12-09 15:09:00|4621.3|4618.5|4622.1|4619.3|4622.6|4619.8|4621.3|4618.5|33
1607526550000|2020-12-09 15:09:10|4622.3|4619.5|4622.6|4619.8|4622.6|4619.8|4621.6|4618.8|12
1607526560000|2020-12-09 15:09:20|4622|4619.2|4622.1|4619.3|4622.6|4619.8|4622|4619.2|53
1607526570000|2020-12-09 15:09:30|4622.3|4619.5|4623.3|4620.5|4623.3|4620.5|4621.6|4618.8|63
1607526580000|2020-12-09 15:09:40|4622.6|4619.8|4620.6|4617.8|4622.6|4619.8|4620.3|4617.5|51
1607526590000|2020-12-09 15:09:50|4621|4618.2|4621.3|4618.5|4622|4619.2|4620|4617.2|23
1607526600000|2020-12-09 15:10:00|4621.6|4618.8|4620.3|4617.5|4622.3|4619.5|4620.3|4617.5|50
1607526610000|2020-12-09 15:10:10|4619.9|4617.1|4620.3|4617.5|4620.3|4617.5|4619.3|4616.5|28
1607526620000|2020-12-09 15:10:20|4620.6|4617.8|4621|4618.2|4621.6|4618.8|4620.6|4617.8|55
1607526630000|2020-12-09 15:10:30|4621.3|4618.5|4621.3|4618.5|4621.6|4618.8|4621|4618.2|10
1607526640000|2020-12-09 15:10:40|4621.6|4618.8|4622.3|4619.5|4622.3|4619.5|4621.3|4618.5|14
1607526650000|2020-12-09 15:10:50|4622|4619.2|4621.6|4618.8|4622|4619.2|4621.3|4618.5|10
1607526660000|2020-12-09 15:11:00|4622.3|4619.5|4622.6|4619.8|4624.3|4621.5|4622.3|4619.5|128
1607526670000|2020-12-09 15:11:10|4622.3|4619.5|4622.6|4619.8|4622.6|4619.8|4622|4619.2|54
1607526680000|2020-12-09 15:11:20|4622.3|4619.5|4621|4618.2|4622.6|4619.8|4620.6|4617.8|90
1607526690000|2020-12-09 15:11:30|4621.3|4618.5|4622|4619.2|4622.3|4619.5|4621.3|4618.5|98
1607526700000|2020-12-09 15:11:40|4622.1|4619.3|4619|4616.2|4622.1|4619.3|4619|4616.2|92
1607526710000|2020-12-09 15:11:50|4619.1|4616.3|4619.3|4616.5|4619.6|4616.8|4618.6|4615.8|63
1607526720000|2020-12-09 15:12:00|4619.6|4616.8|4614.6|4611.8|4619.6|4616.8|4614.6|4611.8|182
1607526730000|2020-12-09 15:12:10|4615|4612.2|4615.3|4612.5|4616|4613.2|4614.6|4611.8|90
1607526740000|2020-12-09 15:12:20|4615.6|4612.8|4614.3|4611.5|4615.6|4612.8|4614.3|4611.5|146
1607526750000|2020-12-09 15:12:30|4614|4611.2|4614.6|4611.8|4615|4612.2|4614|4611.2|151
1607526760000|2020-12-09 15:12:40|4614.3|4611.5|4613.6|4610.8|4614.6|4611.8|4613.6|4610.8|32
1607526770000|2020-12-09 15:12:50|4614|4611.2|4613.6|4610.8|4614|4611.2|4612.3|4609.5|85
1607526780000|2020-12-09 15:13:00|4614|4611.2|4615.6|4612.8|4617.6|4614.8|4614|4611.2|187
1607526790000|2020-12-09 15:13:10|4616|4613.2|4616.6|4613.8|4617|4614.2|4615.6|4612.8|43
1607526800000|2020-12-09 15:13:20|4617|4614.2|4615.6|4612.8|4617|4614.2|4615.6|4612.8|17
1607526810000|2020-12-09 15:13:30|4616|4613.2|4617.3|4614.5|4617.6|4614.8|4615.6|4612.8|44
1607526820000|2020-12-09 15:13:40|4617.6|4614.8|4619.6|4616.8|4620|4617.2|4617.6|4614.8|101
1607526830000|2020-12-09 15:13:50|4619.3|4616.5|4620.6|4617.8|4621|4618.2|4619.3|4616.5|81
1607526840000|2020-12-09 15:14:00|4621|4618.2|4619.6|4616.8|4622|4619.2|4619.6|4616.8|57
1607526850000|2020-12-09 15:14:10|4619.3|4616.5|4618.3|4615.5|4619.6|4616.8|4618.3|4615.5|88
1607526860000|2020-12-09 15:14:20|4618.6|4615.8|4618.6|4615.8|4619|4616.2|4617.6|4614.8|41
1607526870000|2020-12-09 15:14:30|4619|4616.2|4618.6|4615.8|4619.6|4616.8|4618.3|4615.5|27
1607526880000|2020-12-09 15:14:40|4618.3|4615.5|4619.3|4616.5|4619.3|4616.5|4618.3|4615.5|9
1607526890000|2020-12-09 15:14:50|4618.6|4615.8|4617.3|4614.5|4618.6|4615.8|4617.1|4614.3|49
1607526900000|2020-12-09 15:15:00|4617.6|4614.8|4617.6|4614.8|4617.6|4614.8|4617.3|4614.5|4
1607526910000|2020-12-09 15:15:10|4617.3|4614.5|4618.3|4615.5|4618.3|4615.5|4617.3|4614.5|35
1607526920000|2020-12-09 15:15:20|4618.6|4615.8|4617.6|4614.8|4619|4616.2|4617.3|4614.5|32
1607526930000|2020-12-09 15:15:30|4618.1|4615.3|4618.6|4615.8|4619.1|4616.3|4617.6|4614.8|41
1607526940000|2020-12-09 15:15:40|4619|4616.2|4618.3|4615.5|4619.3|4616.5|4618.3|4615.5|14
1607526950000|2020-12-09 15:15:50|||||||||28
1607526960000|2020-12-09 15:16:00|4618.6|4615.8|4619.3|4616.5|4619.6|4616.8|4618.6|4615.8|44
1607526970000|2020-12-09 15:16:10|4619|4616.2|4618.6|4615.8|4619.3|4616.5|4618.3|4615.5|38
1607526980000|2020-12-09 15:16:20|4619|4616.2|4619.6|4616.8|4620|4617.2|4618.6|4615.8|14
1607526990000|2020-12-09 15:16:30|4619.3|4616.5|4621|4618.2|4621|4618.2|4618.6|4615.8|97
1607527000000|2020-12-09 15:16:40|4620.6|4617.8|4620.6|4617.8|4621|4618.2|4620.6|4617.8|1
1607527010000|2020-12-09 15:16:50|4620.3|4617.5|4620.6|4617.8|4620.6|4617.8|4620|4617.2|60
1607527020000|2020-12-09 15:17:00|4620.3|4617.5|4619.6|4616.8|4621.3|4618.5|4619.6|4616.8|59
1607527030000|2020-12-09 15:17:10|4620|4617.2|4620|4617.2|4620.3|4617.5|4619.6|4616.8|8
1607527040000|2020-12-09 15:17:20|4619.6|4616.8|4620|4617.2|4620|4617.2|4619.6|4616.8|5
1607527050000|2020-12-09 15:17:30|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4618|4615.2|84
1607527060000|2020-12-09 15:17:40|4620|4617.2|4619.6|4616.8|4620.3|4617.5|4619.6|4616.8|89
1607527070000|2020-12-09 15:17:50|4620|4617.2|4619.6|4616.8|4620|4617.2|4619.6|4616.8|2
1607527080000|2020-12-09 15:18:00|4620|4617.2|4620|4617.2|4621|4618.2|4619.6|4616.8|49
1607527090000|2020-12-09 15:18:10|4620.6|4617.8|4620.6|4617.8|4621|4618.2|4620.6|4617.8|15
1607527100000|2020-12-09 15:18:20|4620.3|4617.5|4621|4618.2|4621|4618.2|4620.3|4617.5|12
1607527110000|2020-12-09 15:18:30|4620.6|4617.8|4621|4618.2|4621|4618.2|4620.6|4617.8|15
1607527120000|2020-12-09 15:18:40|4621.3|4618.5|4620.6|4617.8|4621.4|4618.6|4620.6|4617.8|34
1607527130000|2020-12-09 15:18:50|4620|4617.2|4620|4617.2|4621|4618.2|4620|4617.2|41
1607527140000|2020-12-09 15:19:00|4620.3|4617.5|4620.6|4617.8|4620.6|4617.8|4620.3|4617.5|10
1607527150000|2020-12-09 15:19:10|||||||||3
1607527160000|2020-12-09 15:19:20|4621|4618.2|4620.6|4617.8|4621|4618.2|4620.6|4617.8|192
1607527170000|2020-12-09 15:19:30|4621|4618.2|4621|4618.2|4621|4618.2|4620.6|4617.8|16
1607527180000|2020-12-09 15:19:40|||||||||53
1607527190000|2020-12-09 15:19:50|||||||||52
1607527200000|2020-12-09 15:20:00|4620.6|4617.8|4619|4616.2|4620.6|4617.8|4618.6|4615.8|81
1607527210000|2020-12-09 15:20:10|4618.6|4615.8|4620|4617.2|4620|4617.2|4618.6|4615.8|32
1607527220000|2020-12-09 15:20:20|4619.6|4616.8|4621|4618.2|4621|4618.2|4619.6|4616.8|48
1607527230000|2020-12-09 15:20:30|4620.6|4617.8|4620.6|4617.8|4621|4618.2|4620|4617.2|40
1607527240000|2020-12-09 15:20:40|4621|4618.2|4620.6|4617.8|4621.3|4618.5|4620.6|4617.8|19
1607527250000|2020-12-09 15:20:50|4621|4618.2|4620|4617.2|4621|4618.2|4619.6|4616.8|29
1607527260000|2020-12-09 15:21:00|4620.1|4617.3|4620|4617.2|4620.6|4617.8|4620|4617.2|26
1607527270000|2020-12-09 15:21:10|4619.6|4616.8|4619|4616.2|4621|4618.2|4618.6|4615.8|31
1607527280000|2020-12-09 15:21:20|4618.6|4615.8|4620|4617.2|4620|4617.2|4618.6|4615.8|41
1607527290000|2020-12-09 15:21:30|4620.3|4617.5|4619.6|4616.8|4620.6|4617.8|4619.3|4616.5|22
1607527300000|2020-12-09 15:21:40|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|15
1607527310000|2020-12-09 15:21:50|4619.6|4616.8|4619.6|4616.8|4619.6|4616.8|4619.3|4616.5|5
1607527320000|2020-12-09 15:22:00|4619.3|4616.5|4618|4615.2|4619.3|4616.5|4618|4615.2|55
1607527330000|2020-12-09 15:22:10|4617.7|4614.9|4616|4613.2|4618.3|4615.5|4615|4612.2|232
1607527340000|2020-12-09 15:22:20|4615.6|4612.8|4616|4613.2|4616.1|4613.3|4615.3|4612.5|43
1607527350000|2020-12-09 15:22:30|4616.3|4613.5|4617.6|4614.8|4618|4615.2|4616.3|4613.5|18
1607527360000|2020-12-09 15:22:40|4617.3|4614.5|4616.6|4613.8|4617.6|4614.8|4616.3|4613.5|17
1607527370000|2020-12-09 15:22:50|4617|4614.2|4617.6|4614.8|4617.6|4614.8|4616.6|4613.8|56
1607527380000|2020-12-09 15:23:00|4617.1|4614.3|4615.6|4612.8|4617.1|4614.3|4614.9|4612.1|214
1607527390000|2020-12-09 15:23:10|4615.3|4612.5|4616.6|4613.8|4616.6|4613.8|4615.3|4612.5|21
1607527400000|2020-12-09 15:23:20|4617|4614.2|4616.6|4613.8|4617|4614.2|4616.6|4613.8|10
1607527410000|2020-12-09 15:23:30|4617|4614.2|4616.3|4613.5|4617|4614.2|4616.3|4613.5|16
1607527420000|2020-12-09 15:23:40|4616.6|4613.8|4615|4612.2|4616.6|4613.8|4615|4612.2|74
1607527430000|2020-12-09 15:23:50|4614.6|4611.8|4616|4613.2|4616.1|4613.3|4614.6|4611.8|43
1607527440000|2020-12-09 15:24:00|4616.6|4613.8|4617.6|4614.8|4617.6|4614.8|4616|4613.2|83
1607527450000|2020-12-09 15:24:10|4618|4615.2|4618|4615.2|4618|4615.2|4617.6|4614.8|37
1607527460000|2020-12-09 15:24:20|4618.1|4615.3|4618.6|4615.8|4619.1|4616.3|4618|4615.2|14
1607527470000|2020-12-09 15:24:30|4619|4616.2|4617.6|4614.8|4619|4616.2|4617.6|4614.8|32
1607527480000|2020-12-09 15:24:40|4618|4615.2|4617.6|4614.8|4618|4615.2|4617|4614.2|27
1607527490000|2020-12-09 15:24:50|4618.3|4615.5|4616.3|4613.5|4618.3|4615.5|4616.3|4613.5|63
1607527500000|2020-12-09 15:25:00|4616.6|4613.8|4616.3|4613.5|4617|4614.2|4616.3|4613.5|18
1607527510000|2020-12-09 15:25:10|4616|4613.2|4617|4614.2|4617.3|4614.5|4615.3|4612.5|95
1607527520000|2020-12-09 15:25:20|4616.3|4613.5|4616.1|4613.3|4617|4614.2|4616|4613.2|29
1607527530000|2020-12-09 15:25:30|4616.3|4613.5|4616.2|4613.4|4616.7|4613.9|4616|4613.2|26
1607527540000|2020-12-09 15:25:40|4616.3|4613.5|4616|4613.2|4616.3|4613.5|4616|4613.2|11
1607527550000|2020-12-09 15:25:50|4616.3|4613.5|4616.3|4613.5|4616.3|4613.5|4616.3|4613.5|10
1607527560000|2020-12-09 15:26:00|4616.7|4613.9|4616.2|4613.4|4617|4614.2|4616|4613.2|91
1607527570000|2020-12-09 15:26:10|4616|4613.2|4614.7|4611.9|4616.3|4613.5|4614.4|4611.6|67
1607527580000|2020-12-09 15:26:20|4614|4611.2|4613.7|4610.9|4614|4611.2|4613|4610.2|95
1607527590000|2020-12-09 15:26:30|4614|4611.2|4614.7|4611.9|4614.7|4611.9|4614|4611.2|43
1607527600000|2020-12-09 15:26:40|4614.2|4611.4|4615.7|4612.9|4615.7|4612.9|4614|4611.2|28
1607527610000|2020-12-09 15:26:50|4615.3|4612.5|4615|4612.2|4615.7|4612.9|4615|4612.2|23
1607527620000|2020-12-09 15:27:00|4615.2|4612.4|4614.7|4611.9|4615.2|4612.4|4614.3|4611.5|22
1607527630000|2020-12-09 15:27:10|4614|4611.2|4614|4611.2|4614.7|4611.9|4614|4611.2|26
1607527640000|2020-12-09 15:27:20|4614.2|4611.4|4614.2|4611.4|4614.3|4611.5|4614|4611.2|103
1607527650000|2020-12-09 15:27:30|4614.3|4611.5|4615|4612.2|4615|4612.2|4614.3|4611.5|10
1607527660000|2020-12-09 15:27:40|4615.7|4612.9|4615.7|4612.9|4615.7|4612.9|4615|4612.2|37
1607527670000|2020-12-09 15:27:50|4615.3|4612.5|4615.7|4612.9|4615.7|4612.9|4615|4612.2|14
1607527680000|2020-12-09 15:28:00|4616.3|4613.5|4615|4612.2|4616.3|4613.5|4614.7|4611.9|98
1607527690000|2020-12-09 15:28:10|4615.2|4612.4|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|39
1607527700000|2020-12-09 15:28:20|4615|4612.2|4614.7|4611.9|4615.5|4612.7|4614.7|4611.9|41
1607527710000|2020-12-09 15:28:30|4615|4612.2|4615.2|4612.4|4615.3|4612.5|4614.7|4611.9|65
1607527720000|2020-12-09 15:28:40|4615|4612.2|4614|4611.2|4615.7|4612.9|4614|4611.2|124
1607527730000|2020-12-09 15:28:50|4614.2|4611.4|4614.7|4611.9|4614.7|4611.9|4613.7|4610.9|61
1607527740000|2020-12-09 15:29:00|4615|4612.2|4614.7|4611.9|4615|4612.2|4614|4611.2|132
1607527750000|2020-12-09 15:29:10|4615|4612.2|4615|4612.2|4615|4612.2|4614.2|4611.4|40
1607527760000|2020-12-09 15:29:20|4615.2|4612.4|4615.3|4612.5|4615.7|4612.9|4615|4612.2|35
1607527770000|2020-12-09 15:29:30|4615.7|4612.9|4614.8|4612|4615.7|4612.9|4614.3|4611.5|80
1607527780000|2020-12-09 15:29:40|4615.7|4612.9|4615.7|4612.9|4616.2|4613.4|4615.3|4612.5|20
1607527790000|2020-12-09 15:29:50|4616|4613.2|4616.3|4613.5|4617.3|4614.5|4616|4613.2|79
1607527800000|2020-12-09 15:30:00|4616.7|4613.9|4584.5|4581.7|4617.5|4614.7|4575.1|4569.1|3859
1607527810000|2020-12-09 15:30:10|4585.5|4582.7|4572.4|4569.6|4588|4584.9|4571.7|4568.2|1209
1607527820000|2020-12-09 15:30:20|4573|4570.2|4576.4|4573.6|4584.5|4581.7|4570.4|4566.7|714
1607527830000|2020-12-09 15:30:30|4576.5|4573.7|4577.4|4574.6|4587.4|4584.6|4576.2|4573.4|937
1607527840000|2020-12-09 15:30:40|4576.7|4573.9|4573.4|4570.6|4580|4577.2|4570.7|4567.9|882
1607527850000|2020-12-09 15:30:50|4573|4570.2|4575|4572.2|4577|4574.2|4570.7|4567.9|724
1607527860000|2020-12-09 15:31:00|4575.2|4572.4|4574|4571.2|4577.4|4574.6|4573.7|4570.9|1112
1607527870000|2020-12-09 15:31:10|4573.7|4570.9|4574.9|4572.1|4577|4574.2|4573.4|4570.6|547
1607527880000|2020-12-09 15:31:20|4575|4572.2|4573.7|4570.9|4576|4573.2|4571.7|4568.9|504
1607527890000|2020-12-09 15:31:30|4574|4571.2|4575.4|4572.6|4575.7|4572.9|4571.9|4569.1|382
1607527900000|2020-12-09 15:31:40|4575.7|4572.9|4567.4|4564.6|4576.4|4573.6|4567|4564.2|701
1607527910000|2020-12-09 15:31:50|4567|4564.2|4564.9|4562.1|4567.4|4564.6|4564|4561.2|794
1607527920000|2020-12-09 15:32:00|4565|4562.2|4567|4564.2|4567|4564.2|4564|4561.2|598
1607527930000|2020-12-09 15:32:10|4567.4|4564.6|4576|4573.2|4576|4573.2|4567.4|4564.6|564
1607527940000|2020-12-09 15:32:20|4576.4|4573.6|4577.4|4574.6|4578|4575.2|4575|4572.2|667
1607527950000|2020-12-09 15:32:30|4577|4574.2|4570.7|4567.9|4579.4|4576.6|4569|4566.2|688
1607527960000|2020-12-09 15:32:40|4571|4568.2|4572|4569.2|4574.9|4572.1|4569|4566.2|570
1607527970000|2020-12-09 15:32:50|4572.4|4569.6|4573.4|4570.6|4575.4|4572.6|4571|4568.2|567
1607527980000|2020-12-09 15:33:00|4573|4570.2|4573.4|4570.6|4575|4572.2|4572|4569.2|185
1607527990000|2020-12-09 15:33:10|4573|4570.2|4566|4563.2|4573|4570.2|4564.4|4561.6|420
1607528000000|2020-12-09 15:33:20|4565.9|4563.1|4564|4561.2|4565.9|4563.1|4563.7|4560.9|341
1607528010000|2020-12-09 15:33:30|4563.9|4561.1|4559.2|4556.4|4564.7|4561.9|4558.7|4555.9|827
1607528020000|2020-12-09 15:33:40|4558.7|4555.9|4556|4553.2|4560.7|4557.9|4556|4553.2|458
1607528030000|2020-12-09 15:33:50|4556.4|4553.6|4558|4555.2|4559|4556.2|4556.4|4553.6|444
1607528040000|2020-12-09 15:34:00|4558.4|4555.6|4554.4|4551.6|4558.4|4555.6|4554|4551.2|432
1607528050000|2020-12-09 15:34:10|4554|4551.2|4551|4548.2|4554.9|4552.1|4550.7|4547.9|575
1607528060000|2020-12-09 15:34:20|4550.9|4548.1|4546.7|4543.9|4550.9|4548.1|4544.9|4542.1|814
1607528070000|2020-12-09 15:34:30|4546.4|4543.6|4554|4551.2|4555.4|4552.6|4542.4|4539.6|877
1607528080000|2020-12-09 15:34:40|4553.9|4551.1|4558.4|4555.6|4559|4556.2|4551.4|4548.6|605
1607528090000|2020-12-09 15:34:50|4558.7|4555.9|4555.4|4552.6|4558.7|4555.9|4553.4|4550.6|257
1607528100000|2020-12-09 15:35:00|4555|4552.2|4550.4|4547.6|4558|4555.2|4550.4|4547.6|418
1607528110000|2020-12-09 15:35:10|4550.7|4547.9|4543.4|4540.6|4550.7|4547.9|4542.5|4539.7|487
1607528120000|2020-12-09 15:35:20|4544.7|4541.9|4538.7|4535.9|4545.4|4542.6|4535|4532.2|738
1607528130000|2020-12-09 15:35:30|4538.4|4535.6|4536.7|4533.9|4539.4|4536.6|4534.7|4531.9|414
1607528140000|2020-12-09 15:35:40|4536.4|4533.6|4531.4|4528.6|4537|4534.2|4525.7|4522.9|2005
1607528150000|2020-12-09 15:35:50|4530.7|4527.9|4528.7|4525.9|4533|4530.2|4528|4525.2|504
1607528160000|2020-12-09 15:36:00|4529.4|4526.6|4529.7|4526.9|4533.7|4530.9|4528.7|4525.9|592
1607528170000|2020-12-09 15:36:10|4530|4527.2|4532.4|4529.6|4532.7|4529.9|4527.7|4524.9|446
1607528180000|2020-12-09 15:36:20|4532.7|4529.9|4529.7|4526.9|4533.7|4530.9|4529.7|4526.9|437
1607528190000|2020-12-09 15:36:30|4530.4|4527.6|4527.4|4524.6|4530.4|4527.6|4525.7|4522.9|380
1607528200000|2020-12-09 15:36:40|4527|4524.2|4528.2|4525.4|4530.4|4527.6|4526.7|4523.9|1187
1607528210000|2020-12-09 15:36:50|4528.4|4525.6|4532.7|4529.9|4532.7|4529.9|4525.7|4522.9|356
1607528220000|2020-12-09 15:37:00|4532.9|4530.1|4532.7|4529.9|4533.7|4530.9|4530.7|4527.9|1691
1607528230000|2020-12-09 15:37:10|4533.7|4530.9|4538.4|4535.6|4542.7|4539.9|4532.7|4529.9|1749
1607528240000|2020-12-09 15:37:20|4538.2|4535.4|4539.2|4536.4|4541.7|4538.9|4538.2|4535.4|245
1607528250000|2020-12-09 15:37:30|4539.4|4536.6|4539.4|4536.6|4540.7|4537.9|4538.4|4535.6|306
1607528260000|2020-12-09 15:37:40|4539.7|4536.9|4539.7|4536.9|4541.7|4538.9|4534.7|4531.9|559
1607528270000|2020-12-09 15:37:50|4539.2|4536.4|4540.4|4537.6|4542.4|4539.6|4537.7|4534.9|308
1607528280000|2020-12-09 15:38:00|4540.7|4537.9|4543.7|4540.9|4546|4543.2|4539.7|4536.9|549
1607528290000|2020-12-09 15:38:10|4543|4540.2|4544.4|4541.6|4545.7|4542.9|4542.7|4539.9|288
1607528300000|2020-12-09 15:38:20|4544.7|4541.9|4544.7|4541.9|4546.7|4543.9|4544.4|4541.6|217
1607528310000|2020-12-09 15:38:30|4545.4|4542.6|4545.7|4542.9|4546.4|4543.6|4544.4|4541.6|151
1607528320000|2020-12-09 15:38:40|4546.2|4543.4|4548.7|4545.9|4548.7|4545.9|4544.7|4541.9|387
1607528330000|2020-12-09 15:38:50|4548.9|4546.1|4551.7|4548.9|4551.7|4548.9|4547.7|4544.9|361
1607528340000|2020-12-09 15:39:00|4550.7|4547.9|4553.7|4550.9|4554.7|4551.9|4550.7|4547.9|626
1607528350000|2020-12-09 15:39:10|4553.6|4550.8|4546|4543.2|4553.7|4550.9|4545.4|4542.6|479
1607528360000|2020-12-09 15:39:20|4546.4|4543.6|4544.7|4541.9|4547.7|4544.9|4544.7|4541.9|234
1607528370000|2020-12-09 15:39:30|4545.7|4542.9|4545.7|4542.9|4546.4|4543.6|4541.7|4538.9|359
1607528380000|2020-12-09 15:39:40|4545.4|4542.6|4546.7|4543.9|4547.7|4544.9|4544.7|4541.9|260
1607528390000|2020-12-09 15:39:50|4546.4|4543.6|4544.7|4541.9|4547.7|4544.9|4544.7|4541.9|88
1607528400000|2020-12-09 15:40:00|4545|4542.2|4541.4|4538.6|4547.4|4544.6|4541.4|4538.6|231
1607528410000|2020-12-09 15:40:10|4541.1|4538.3|4540.4|4537.6|4541.1|4538.3|4538.7|4535.9|206
1607528420000|2020-12-09 15:40:20|4540.2|4537.4|4536.1|4533.3|4540.4|4537.6|4535.4|4532.6|378
1607528430000|2020-12-09 15:40:30|4536.4|4533.6|4536.1|4533.3|4536.4|4533.6|4533.4|4530.6|239
1607528440000|2020-12-09 15:40:40|4536.4|4533.6|4536.1|4533.3|4538.1|4535.3|4535.7|4532.9|248
1607528450000|2020-12-09 15:40:50|4535.7|4532.9|4544.1|4541.3|4544.4|4541.6|4535.4|4532.6|210
1607528460000|2020-12-09 15:41:00|4544.4|4541.6|4543.7|4540.9|4545.1|4542.3|4542.7|4539.9|195
1607528470000|2020-12-09 15:41:10|4543.4|4540.6|4542.4|4539.6|4543.7|4540.9|4542.4|4539.6|140
1607528480000|2020-12-09 15:41:20|4542.1|4539.3|4542.1|4539.3|4542.8|4540|4539.4|4536.6|166
1607528490000|2020-12-09 15:41:30|4542.4|4539.6|4545.1|4542.3|4545.4|4542.6|4542.4|4539.6|78
1607528500000|2020-12-09 15:41:40|4545.4|4542.6|4544.4|4541.6|4545.6|4542.8|4544.4|4541.6|148
1607528510000|2020-12-09 15:41:50|4544.1|4541.3|4542.4|4539.6|4544.1|4541.3|4542.1|4539.3|125
1607528520000|2020-12-09 15:42:00|4542.7|4539.9|4542.4|4539.6|4544.1|4541.3|4541.4|4538.6|134
1607528530000|2020-12-09 15:42:10|4541.4|4538.6|4544.7|4541.9|4544.7|4541.9|4541.4|4538.6|92
1607528540000|2020-12-09 15:42:20|4545.1|4542.3|4543.1|4540.3|4545.1|4542.3|4542.1|4539.3|121
1607528550000|2020-12-09 15:42:30|4543.4|4540.6|4542.1|4539.3|4543.6|4540.8|4542.1|4539.3|41
1607528560000|2020-12-09 15:42:40|4542.4|4539.6|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|63
1607528570000|2020-12-09 15:42:50|4542.1|4539.3|4541.4|4538.6|4542.4|4539.6|4541.1|4538.3|28
1607528580000|2020-12-09 15:43:00|4541.1|4538.3|4535.4|4532.6|4541.1|4538.3|4534.1|4531.3|467
1607528590000|2020-12-09 15:43:10|4535.1|4532.3|4533.1|4530.3|4535.9|4533.1|4531.7|4528.9|358
1607528600000|2020-12-09 15:43:20|4534.1|4531.3|4540.4|4537.6|4541.4|4538.6|4534.1|4531.3|437
1607528610000|2020-12-09 15:43:30|4538.8|4536|4542.4|4539.6|4543.1|4540.3|4538.1|4535.3|317
1607528620000|2020-12-09 15:43:40|4542.7|4539.9|4541.7|4538.9|4543.7|4540.9|4540.7|4537.9|138
1607528630000|2020-12-09 15:43:50|4542.1|4539.3|4540.7|4537.9|4543.1|4540.3|4540.1|4537.3|183
1607528640000|2020-12-09 15:44:00|4541.7|4538.9|4541.6|4538.8|4543.7|4540.9|4541.1|4538.3|206
1607528650000|2020-12-09 15:44:10|4541.7|4538.9|4540.1|4537.3|4542.7|4539.9|4540.1|4537.3|110
1607528660000|2020-12-09 15:44:20|4540.7|4537.9|4541.4|4538.6|4541.7|4538.9|4540.1|4537.3|98
1607528670000|2020-12-09 15:44:30|4541.7|4538.9|4537.1|4534.3|4543.1|4540.3|4537.1|4534.3|116
1607528680000|2020-12-09 15:44:40|4537.4|4534.6|4537.1|4534.3|4539.4|4536.6|4536.7|4533.9|108
1607528690000|2020-12-09 15:44:50|4536.7|4533.9|4536.4|4533.6|4538.4|4535.6|4535.7|4532.9|78
1607528700000|2020-12-09 15:45:00|4537.1|4534.3|4536.1|4533.3|4537.1|4534.3|4535.4|4532.6|106
1607528710000|2020-12-09 15:45:10|4536.4|4533.6|4537.4|4534.6|4538.4|4535.6|4535.4|4532.6|212
1607528720000|2020-12-09 15:45:20|4536.4|4533.6|4539.4|4536.6|4539.4|4536.6|4536.4|4533.6|217
1607528730000|2020-12-09 15:45:30|4539.8|4537|4538.4|4535.6|4539.8|4537|4537.1|4534.3|125
1607528740000|2020-12-09 15:45:40|4539.4|4536.6|4539.4|4536.6|4541.4|4538.6|4539.4|4536.6|116
1607528750000|2020-12-09 15:45:50|4539.6|4536.8|4540.1|4537.3|4540.7|4537.9|4538.4|4535.6|98
1607528760000|2020-12-09 15:46:00|4540.4|4537.6|4541.1|4538.3|4543.1|4540.3|4540.4|4537.6|117
1607528770000|2020-12-09 15:46:10|4541.4|4538.6|4542.1|4539.3|4542.4|4539.6|4541.1|4538.3|207
1607528780000|2020-12-09 15:46:20|4541.7|4538.9|4540.1|4537.3|4543.7|4540.9|4540.1|4537.3|116
1607528790000|2020-12-09 15:46:30|4540.4|4537.6|4541.6|4538.8|4542.4|4539.6|4539.4|4536.6|114
1607528800000|2020-12-09 15:46:40|4541.4|4538.6|4541.4|4538.6|4542.4|4539.6|4541.1|4538.3|144
1607528810000|2020-12-09 15:46:50|4541.1|4538.3|4543.4|4540.6|4543.4|4540.6|4541.1|4538.3|43
1607528820000|2020-12-09 15:47:00|4543.6|4540.8|4542.6|4539.8|4544.4|4541.6|4542.1|4539.3|200
1607528830000|2020-12-09 15:47:10|4542.7|4539.9|4539.4|4536.6|4542.7|4539.9|4538.7|4535.9|70
1607528840000|2020-12-09 15:47:20|4539.1|4536.3|4539.4|4536.6|4539.7|4536.9|4538.6|4535.8|129
1607528850000|2020-12-09 15:47:30|4539.7|4536.9|4540.4|4537.6|4541.4|4538.6|4539.4|4536.6|68
1607528860000|2020-12-09 15:47:40|4540.7|4537.9|4542.4|4539.6|4542.7|4539.9|4540.7|4537.9|111
1607528870000|2020-12-09 15:47:50|4542.1|4539.3|4540.1|4537.3|4542.4|4539.6|4540.1|4537.3|46
1607528880000|2020-12-09 15:48:00|4540.4|4537.6|4538.4|4535.6|4540.4|4537.6|4537.4|4534.6|180
1607528890000|2020-12-09 15:48:10|4538.1|4535.3|4536.4|4533.6|4538.4|4535.6|4535.4|4532.6|169
1607528900000|2020-12-09 15:48:20|4536.1|4533.3|4537.1|4534.3|4537.7|4534.9|4533.4|4530.6|132
1607528910000|2020-12-09 15:48:30|4537.4|4534.6|4539.4|4536.6|4540.1|4537.3|4537.4|4534.6|109
1607528920000|2020-12-09 15:48:40|4539.1|4536.3|4539.1|4536.3|4542.4|4539.6|4539.1|4536.3|160
1607528930000|2020-12-09 15:48:50|4539.4|4536.6|4541.1|4538.3|4541.1|4538.3|4538.1|4535.3|131
1607528940000|2020-12-09 15:49:00|4541.7|4538.9|4540.1|4537.3|4542.4|4539.6|4538.8|4536|260
1607528950000|2020-12-09 15:49:10|4540.4|4537.6|4541.1|4538.3|4541.1|4538.3|4540.1|4537.3|328
1607528960000|2020-12-09 15:49:20|4541.2|4538.4|4541.1|4538.3|4541.4|4538.6|4540.4|4537.6|84
1607528970000|2020-12-09 15:49:30|4540.6|4537.8|4539.7|4536.9|4541.1|4538.3|4539.7|4536.9|97
1607528980000|2020-12-09 15:49:40|4540.1|4537.3|4541.1|4538.3|4541.4|4538.6|4540.1|4537.3|60
1607528990000|2020-12-09 15:49:50|4540.8|4538|4541.1|4538.3|4542.1|4539.3|4539.4|4536.6|184
1607529000000|2020-12-09 15:50:00|4541.4|4538.6|4536.4|4533.6|4541.4|4538.6|4535.4|4532.6|250
1607529010000|2020-12-09 15:50:10|4536.3|4533.5|4529.4|4526.6|4537.4|4534.6|4529.4|4526.6|384
1607529020000|2020-12-09 15:50:20|4530.4|4527.6|4528.4|4525.6|4530.4|4527.6|4527.4|4524.6|526
1607529030000|2020-12-09 15:50:30|4528.1|4525.3|4528.1|4525.3|4530.4|4527.6|4527.4|4524.6|205
1607529040000|2020-12-09 15:50:40|4527.7|4524.9|4526.4|4523.6|4528.4|4525.6|4525.4|4522.6|259
1607529050000|2020-12-09 15:50:50|4526.1|4523.3|4526.1|4523.3|4527.1|4524.3|4521.4|4518.6|651
1607529060000|2020-12-09 15:51:00|4526.4|4523.6|4531.1|4528.3|4531.7|4528.9|4523.1|4520.3|738
1607529070000|2020-12-09 15:51:10|4530.7|4527.9|4529.1|4526.3|4531.1|4528.3|4527.1|4524.3|240
1607529080000|2020-12-09 15:51:20|4529.4|4526.6|4527.1|4524.3|4530.4|4527.6|4527.1|4524.3|159
1607529090000|2020-12-09 15:51:30|4527.4|4524.6|4532.1|4529.3|4532.1|4529.3|4527.1|4524.3|168
1607529100000|2020-12-09 15:51:40|4532.4|4529.6|4535.1|4532.3|4535.4|4532.6|4532.1|4529.3|182
1607529110000|2020-12-09 15:51:50|4535.4|4532.6|4539.1|4536.3|4539.7|4536.9|4535.1|4532.3|302
1607529120000|2020-12-09 15:52:00|4539.4|4536.6|4541.1|4538.3|4541.1|4538.3|4538.7|4535.9|248
1607529130000|2020-12-09 15:52:10|4540.4|4537.6|4541.6|4538.8|4541.7|4538.9|4540.4|4537.6|205
1607529140000|2020-12-09 15:52:20|4541.4|4538.6|4541.1|4538.3|4541.7|4538.9|4539.7|4536.9|179
1607529150000|2020-12-09 15:52:30|4540.7|4537.9|4541.7|4538.9|4542.1|4539.3|4540.1|4537.3|98
1607529160000|2020-12-09 15:52:40|4542.1|4539.3|4542.7|4539.9|4543.7|4540.9|4542.1|4539.3|179
1607529170000|2020-12-09 15:52:50|4543.1|4540.3|4542.1|4539.3|4544.1|4541.3|4540.4|4537.6|160
1607529180000|2020-12-09 15:53:00|4541.7|4538.9|4541.4|4538.6|4542.1|4539.3|4540.7|4537.9|56
1607529190000|2020-12-09 15:53:10|4541.1|4538.3|4539.1|4536.3|4541.6|4538.8|4536.4|4533.6|304
1607529200000|2020-12-09 15:53:20|4538.7|4535.9|4540.7|4537.9|4540.7|4537.9|4538.7|4535.9|120
1607529210000|2020-12-09 15:53:30|4541.1|4538.3|4544.7|4541.9|4545.1|4542.3|4540.7|4537.9|287
1607529220000|2020-12-09 15:53:40|4544.2|4541.4|4544.7|4541.9|4544.7|4541.9|4543.1|4540.3|139
1607529230000|2020-12-09 15:53:50|4543.4|4540.6|4542.7|4539.9|4543.4|4540.6|4542.1|4539.3|69
1607529240000|2020-12-09 15:54:00|4542.1|4539.3|4539.4|4536.6|4542.1|4539.3|4539.4|4536.6|55
1607529250000|2020-12-09 15:54:10|4538.7|4535.9|4539.1|4536.3|4539.7|4536.9|4538.4|4535.6|125
1607529260000|2020-12-09 15:54:20|4538.7|4535.9|4540.7|4537.9|4541.1|4538.3|4538.6|4535.8|45
1607529270000|2020-12-09 15:54:30|4540.4|4537.6|4539.1|4536.3|4540.7|4537.9|4537.7|4534.9|117
1607529280000|2020-12-09 15:54:40|4539.4|4536.6|4540.1|4537.3|4540.7|4537.9|4539.4|4536.6|55
1607529290000|2020-12-09 15:54:50|4540.4|4537.6|4543.7|4540.9|4543.7|4540.9|4540.1|4537.3|167
1607529300000|2020-12-09 15:55:00|4543.4|4540.6|4541.7|4538.9|4543.4|4540.6|4541.1|4538.3|86
1607529310000|2020-12-09 15:55:10|4542.1|4539.3|4541.1|4538.3|4542.1|4539.3|4540.7|4537.9|129
1607529320000|2020-12-09 15:55:20|4541.6|4538.8|4541.1|4538.3|4541.6|4538.8|4540.7|4537.9|36
1607529330000|2020-12-09 15:55:30|4540.8|4538|4542.7|4539.9|4543.1|4540.3|4539.7|4536.9|229
1607529340000|2020-12-09 15:55:40|4543.1|4540.3|4544.4|4541.6|4544.7|4541.9|4543.1|4540.3|229
1607529350000|2020-12-09 15:55:50|4544.1|4541.3|4542.4|4539.6|4544.4|4541.6|4541.8|4539|92
1607529360000|2020-12-09 15:56:00|4542.1|4539.3|4543.1|4540.3|4543.7|4540.9|4542.1|4539.3|76
1607529370000|2020-12-09 15:56:10|4543.4|4540.6|4543.1|4540.3|4543.6|4540.8|4542.4|4539.6|56
1607529380000|2020-12-09 15:56:20|4543.4|4540.6|4542.1|4539.3|4543.7|4540.9|4541.7|4538.9|108
1607529390000|2020-12-09 15:56:30|4541.7|4538.9|4540.4|4537.6|4542.4|4539.6|4540.1|4537.3|177
1607529400000|2020-12-09 15:56:40|4540.6|4537.8|4541.7|4538.9|4542.4|4539.6|4540.4|4537.6|67
1607529410000|2020-12-09 15:56:50|4541.4|4538.6|4541.4|4538.6|4541.4|4538.6|4540.4|4537.6|32
1607529420000|2020-12-09 15:57:00|4541.1|4538.3|4542.7|4539.9|4542.7|4539.9|4541.1|4538.3|57
1607529430000|2020-12-09 15:57:10|4542.6|4539.8|4542.4|4539.6|4542.7|4539.9|4541.1|4538.3|72
1607529440000|2020-12-09 15:57:20|4542.6|4539.8|4544.1|4541.3|4544.1|4541.3|4542.1|4539.3|66
1607529450000|2020-12-09 15:57:30|4544.4|4541.6|4544.6|4541.8|4545.7|4542.9|4543.7|4540.9|114
1607529460000|2020-12-09 15:57:40|4544.7|4541.9|4544.7|4541.9|4545.1|4542.3|4542.7|4539.9|56
1607529470000|2020-12-09 15:57:50|4544.1|4541.3|4544.1|4541.3|4544.7|4541.9|4543.7|4540.9|46
1607529480000|2020-12-09 15:58:00|4544.6|4541.8|4545.1|4542.3|4545.7|4542.9|4544.2|4541.4|109
1607529490000|2020-12-09 15:58:10|4544.7|4541.9|4545.7|4542.9|4545.7|4542.9|4543.7|4540.9|121
1607529500000|2020-12-09 15:58:20|4545.4|4542.6|4545.4|4542.6|4545.7|4542.9|4545.1|4542.3|88
1607529510000|2020-12-09 15:58:30|4545.1|4542.3|4544.4|4541.6|4545.7|4542.9|4544.1|4541.3|155
1607529520000|2020-12-09 15:58:40|4543.4|4540.6|4544.1|4541.3|4544.4|4541.6|4542.4|4539.6|381
1607529530000|2020-12-09 15:58:50|4544.4|4541.6|4545.4|4542.6|4545.7|4542.9|4544.4|4541.6|256
1607529540000|2020-12-09 15:59:00|4545.1|4542.3|4545.1|4542.3|4545.6|4542.8|4544.1|4541.3|150
1607529550000|2020-12-09 15:59:10|4544.7|4541.9|4545.4|4542.6|4545.4|4542.6|4543.4|4540.6|53
1607529560000|2020-12-09 15:59:20|4545.1|4542.3|4545.1|4542.3|4545.7|4542.9|4544.1|4541.3|190
1607529570000|2020-12-09 15:59:30|4544.7|4541.9|4545.1|4542.3|4545.4|4542.6|4544.4|4541.6|25
1607529580000|2020-12-09 15:59:40|4545.4|4542.6|4545.4|4542.6|4545.7|4542.9|4544.4|4541.6|90
1607529590000|2020-12-09 15:59:50|4545.7|4542.9|4545.7|4542.9|4546.7|4543.9|4545.4|4542.6|128
1607529600000|2020-12-09 16:00:00|4545.4|4542.6|4542.4|4539.6|4545.4|4542.6|4540.4|4537.6|172
1607529610000|2020-12-09 16:00:10|4543.1|4540.3|4542.1|4539.3|4544.1|4541.3|4542.1|4539.3|143
1607529620000|2020-12-09 16:00:20|4542.4|4539.6|4542.1|4539.3|4543.4|4540.6|4541.8|4539|61
1607529630000|2020-12-09 16:00:30|4541.9|4539.1|4542.4|4539.6|4542.4|4539.6|4541.4|4538.6|23
1607529640000|2020-12-09 16:00:40|4542.7|4539.9|4540.4|4537.6|4543.4|4540.6|4540.4|4537.6|126
1607529650000|2020-12-09 16:00:50|4539.4|4536.6|4542.1|4539.3|4542.4|4539.6|4539.4|4536.6|81
1607529660000|2020-12-09 16:01:00|4541.4|4538.6|4542.1|4539.3|4542.1|4539.3|4540.9|4538.1|63
1607529670000|2020-12-09 16:01:10|4541.8|4539|4540.4|4537.6|4542.1|4539.3|4540.4|4537.6|83
1607529680000|2020-12-09 16:01:20|4539.7|4536.9|4539.4|4536.6|4539.7|4536.9|4538.4|4535.6|119
1607529690000|2020-12-09 16:01:30|4539.1|4536.3|4535.4|4532.6|4539.4|4536.6|4535.1|4532.3|101
1607529700000|2020-12-09 16:01:40|4535.1|4532.3|4535.4|4532.6|4535.7|4532.9|4534.1|4531.3|112
1607529710000|2020-12-09 16:01:50|4535.1|4532.3|4532.1|4529.3|4536.4|4533.6|4532.1|4529.3|212
1607529720000|2020-12-09 16:02:00|4532.4|4529.6|4533.1|4530.3|4534.4|4531.6|4531.7|4528.9|159
1607529730000|2020-12-09 16:02:10|4533.4|4530.6|4531.4|4528.6|4533.4|4530.6|4531.4|4528.6|200
1607529740000|2020-12-09 16:02:20|4531.6|4528.8|4535.4|4532.6|4536.7|4533.9|4531.4|4528.6|329
1607529750000|2020-12-09 16:02:30|4535.7|4532.9|4538.1|4535.3|4538.7|4535.9|4535.7|4532.9|118
1607529760000|2020-12-09 16:02:40|4537.7|4534.9|4535.4|4532.6|4538.1|4535.3|4535.4|4532.6|108
1607529770000|2020-12-09 16:02:50|4535.6|4532.8|4533.7|4530.9|4536.4|4533.6|4533.7|4530.9|178
1607529780000|2020-12-09 16:03:00|4534.1|4531.3|4529.4|4526.6|4534.1|4531.3|4529.1|4526.3|261
1607529790000|2020-12-09 16:03:10|4529.1|4526.3|4528.4|4525.6|4529.4|4526.6|4527.4|4524.6|166
1607529800000|2020-12-09 16:03:20|4528.6|4525.8|4532.4|4529.6|4532.4|4529.6|4528.2|4525.4|233
1607529810000|2020-12-09 16:03:30|4532.7|4529.9|4530.4|4527.6|4533.9|4531.1|4530.1|4527.3|182
1607529820000|2020-12-09 16:03:40|4530.1|4527.3|4532.1|4529.3|4533.1|4530.3|4530.1|4527.3|76
1607529830000|2020-12-09 16:03:50|4531.7|4528.9|4527.4|4524.6|4533.1|4530.3|4527.4|4524.6|116
1607529840000|2020-12-09 16:04:00|4528.4|4525.6|4531.1|4528.3|4531.1|4528.3|4528.1|4525.3|143
1607529850000|2020-12-09 16:04:10|4530.9|4528.1|4529.4|4526.6|4531.4|4528.6|4529.1|4526.3|134
1607529860000|2020-12-09 16:04:20|4530.1|4527.3|4529.1|4526.3|4530.4|4527.6|4527.4|4524.6|123
1607529870000|2020-12-09 16:04:30|4529.4|4526.6|4529.9|4527.1|4530.4|4527.6|4529.4|4526.6|40
1607529880000|2020-12-09 16:04:40|4529.4|4526.6|4527.7|4524.9|4530.1|4527.3|4527.4|4524.6|131
1607529890000|2020-12-09 16:04:50|4528.1|4525.3|4526.4|4523.6|4528.4|4525.6|4526.4|4523.6|185
1607529900000|2020-12-09 16:05:00|4525.4|4522.6|4519.4|4516.6|4525.4|4522.6|4516.4|4513.6|645
1607529910000|2020-12-09 16:05:10|4518.4|4515.6|4518.4|4515.6|4519.4|4516.6|4517.4|4514.6|354
1607529920000|2020-12-09 16:05:20|4518.6|4515.8|4513.1|4510.3|4518.6|4515.8|4511.4|4508.6|994
1607529930000|2020-12-09 16:05:30|4512.8|4510|4511.4|4508.6|4516.3|4510.6|4510.4|4506.3|785
1607529940000|2020-12-09 16:05:40|4511.7|4508.9|4513.7|4510.9|4513.7|4510.9|4511.1|4508.3|336
1607529950000|2020-12-09 16:05:50|4514.1|4511.3|4519.2|4516.4|4519.7|4516.9|4513.7|4510.9|490
1607529960000|2020-12-09 16:06:00|4519.1|4516.3|4525.1|4522.3|4525.7|4522.9|4518.7|4515.9|284
1607529970000|2020-12-09 16:06:10|4525.4|4522.6|4521.7|4518.9|4526.1|4523.3|4521.4|4518.6|224
1607529980000|2020-12-09 16:06:20|4522.1|4519.3|4522.7|4519.9|4524.4|4521.6|4521.4|4518.6|151
1607529990000|2020-12-09 16:06:30|4522.4|4519.6|4526.1|4523.3|4527.4|4524.6|4522.4|4519.6|148
1607530000000|2020-12-09 16:06:40|4526.4|4523.6|4526.4|4523.6|4528.4|4525.6|4524.4|4521.6|206
1607530010000|2020-12-09 16:06:50|4526.6|4523.8|4529.4|4526.6|4529.7|4526.9|4526.4|4523.6|160
1607530020000|2020-12-09 16:07:00|4529.7|4526.9|4530.1|4527.3|4531.7|4528.9|4529.1|4526.3|236
1607530030000|2020-12-09 16:07:10|4529.7|4526.9|4530.1|4527.3|4530.7|4527.9|4529.1|4526.3|97
1607530040000|2020-12-09 16:07:20|4531.1|4528.3|4530.4|4527.6|4531.4|4528.6|4529.7|4526.9|72
1607530050000|2020-12-09 16:07:30|4530.6|4527.8|4531.1|4528.3|4532.1|4529.3|4530.4|4527.6|202
1607530060000|2020-12-09 16:07:40|4531.4|4528.6|4528.6|4525.8|4531.4|4528.6|4528.4|4525.6|145
1607530070000|2020-12-09 16:07:50|4528.4|4525.6|4531.1|4528.3|4531.7|4528.9|4528.4|4525.6|113
1607530080000|2020-12-09 16:08:00|4530.8|4528|4532.4|4529.6|4532.9|4530.1|4530.4|4527.6|85
1607530090000|2020-12-09 16:08:10|4532.1|4529.3|4533.1|4530.3|4533.4|4530.6|4531.4|4528.6|116
1607530100000|2020-12-09 16:08:20|4533.4|4530.6|4534.4|4531.6|4535.4|4532.6|4533.1|4530.3|257
1607530110000|2020-12-09 16:08:30|4534.1|4531.3|4535.4|4532.6|4536.4|4533.6|4534.1|4531.3|138
1607530120000|2020-12-09 16:08:40|4535.1|4532.3|4536.1|4533.3|4536.4|4533.6|4535.1|4532.3|61
1607530130000|2020-12-09 16:08:50|4536.4|4533.6|4538.1|4535.3|4538.4|4535.6|4536.1|4533.3|190
1607530140000|2020-12-09 16:09:00|4537.4|4534.6|4535.4|4532.6|4538.1|4535.3|4534.7|4531.9|153
1607530150000|2020-12-09 16:09:10|4535.9|4533.1|4535.1|4532.3|4536.4|4533.6|4534.4|4531.6|68
1607530160000|2020-12-09 16:09:20|4535.4|4532.6|4535.1|4532.3|4535.6|4532.8|4534.4|4531.6|26
1607530170000|2020-12-09 16:09:30|4535.4|4532.6|4536.1|4533.3|4537.4|4534.6|4535.1|4532.3|67
1607530180000|2020-12-09 16:09:40|4535.4|4532.6|4534.1|4531.3|4535.4|4532.6|4533.6|4530.8|66
1607530190000|2020-12-09 16:09:50|4534.7|4531.9|4535.7|4532.9|4536.4|4533.6|4534.6|4531.8|72
1607530200000|2020-12-09 16:10:00|4536.1|4533.3|4540.4|4537.6|4541.4|4538.6|4536.1|4533.3|265
1607530210000|2020-12-09 16:10:10|4540.7|4537.9|4539.4|4536.6|4541.4|4538.6|4538.7|4535.9|116
1607530220000|2020-12-09 16:10:20|4539.1|4536.3|4539.4|4536.6|4540.4|4537.6|4538.4|4535.6|67
1607530230000|2020-12-09 16:10:30|4539.2|4536.4|4539.1|4536.3|4539.6|4536.8|4537.5|4534.7|68
1607530240000|2020-12-09 16:10:40|4539.5|4536.7|4539.7|4536.9|4539.7|4536.9|4539.1|4536.3|37
1607530250000|2020-12-09 16:10:50|4540.5|4537.7|4540.5|4537.7|4541.1|4538.3|4540.5|4537.7|55
1607530260000|2020-12-09 16:11:00|4540.1|4537.3|4540.1|4537.3|4541.1|4538.3|4538.5|4535.7|124
1607530270000|2020-12-09 16:11:10|4540.5|4537.7|4543.5|4540.7|4543.7|4540.9|4540.5|4537.7|175
1607530280000|2020-12-09 16:11:20|4543.6|4540.8|4544.1|4541.3|4545.5|4542.7|4543.6|4540.8|284
1607530290000|2020-12-09 16:11:30|4543.7|4540.9|4544.7|4541.9|4545.7|4542.9|4543.7|4540.9|155
1607530300000|2020-12-09 16:11:40|4545.1|4542.3|4545.7|4542.9|4546.7|4543.9|4544.7|4541.9|346
1607530310000|2020-12-09 16:11:50|4545.1|4542.3|4545.1|4542.3|4546.1|4543.3|4544.7|4541.9|127
1607530320000|2020-12-09 16:12:00|4544.7|4541.9|4544.7|4541.9|4545.1|4542.3|4541.7|4538.9|433
1607530330000|2020-12-09 16:12:10|4544.6|4541.8|4545.7|4542.9|4545.7|4542.9|4544.5|4541.7|132
1607530340000|2020-12-09 16:12:20|4545.1|4542.3|4545.7|4542.9|4546.7|4543.9|4544.7|4541.9|291
1607530350000|2020-12-09 16:12:30|4545.9|4543.1|4543.1|4540.3|4546.2|4543.4|4541.7|4538.9|91
1607530360000|2020-12-09 16:12:40|4543.5|4540.7|4545.1|4542.3|4546.7|4543.9|4543.5|4540.7|183
1607530370000|2020-12-09 16:12:50|4545.5|4542.7|4544.7|4541.9|4545.5|4542.7|4544.7|4541.9|33
1607530380000|2020-12-09 16:13:00|4544.1|4541.3|4544.1|4541.3|4545.7|4542.9|4543.7|4540.9|456
1607530390000|2020-12-09 16:13:10|4544.5|4541.7|4543.1|4540.3|4544.5|4541.7|4543.1|4540.3|96
1607530400000|2020-12-09 16:13:20|4543.7|4540.9|4543.6|4540.8|4543.7|4540.9|4541.7|4538.9|125
1607530410000|2020-12-09 16:13:30|4543.7|4540.9|4544.7|4541.9|4544.7|4541.9|4543.5|4540.7|114
1607530420000|2020-12-09 16:13:40|4544.5|4541.7|4545.7|4542.9|4546.1|4543.3|4544.1|4541.3|74
1607530430000|2020-12-09 16:13:50|4545.5|4542.7|4546.2|4543.4|4546.7|4543.9|4545.1|4542.3|79
1607530440000|2020-12-09 16:14:00|4546.1|4543.3|4545.1|4542.3|4547.5|4544.7|4545.1|4542.3|126
1607530450000|2020-12-09 16:14:10|4545.4|4542.6|4545.6|4542.8|4545.7|4542.9|4544.7|4541.9|10
1607530460000|2020-12-09 16:14:20|4545.7|4542.9|4547.1|4544.3|4547.1|4544.3|4545.1|4542.3|150
1607530470000|2020-12-09 16:14:30|4546.7|4543.9|4547.1|4544.3|4547.7|4544.9|4546.5|4543.7|85
1607530480000|2020-12-09 16:14:40|4547.5|4544.7|4546.7|4543.9|4547.5|4544.7|4545.5|4542.7|90
1607530490000|2020-12-09 16:14:50|4546.5|4543.7|4546.7|4543.9|4547.7|4544.9|4546.1|4543.3|46
1607530500000|2020-12-09 16:15:00|4546.1|4543.3|4546.1|4543.3|4546.5|4543.7|4544.5|4541.7|101
1607530510000|2020-12-09 16:15:10|4545.7|4542.9|4545.7|4542.9|4546.1|4543.3|4545.1|4542.3|94
1607530520000|2020-12-09 16:15:20|4546.1|4543.3|4546.7|4543.9|4547.7|4544.9|4545.7|4542.9|131
1607530530000|2020-12-09 16:15:30|4547.1|4544.3|4546.1|4543.3|4547.7|4544.9|4545.7|4542.9|55
1607530540000|2020-12-09 16:15:40|4546.7|4543.9|4546.7|4543.9|4547.7|4544.9|4546.7|4543.9|37
1607530550000|2020-12-09 16:15:50|4546.6|4543.8|4546.7|4543.9|4547.1|4544.3|4545.7|4542.9|71
1607530560000|2020-12-09 16:16:00|4546.5|4543.7|4552.7|4549.9|4553.7|4550.9|4546.5|4543.7|3109
1607530570000|2020-12-09 16:16:10|4552.4|4549.6|4556.7|4553.9|4557.7|4554.9|4552.4|4549.6|563
1607530580000|2020-12-09 16:16:20|4557|4554.2|4560.4|4557.6|4560.7|4557.9|4556.7|4553.9|436
1607530590000|2020-12-09 16:16:30|4560.2|4557.4|4558.7|4555.9|4560.4|4557.6|4556.7|4553.9|231
1607530600000|2020-12-09 16:16:40|4559.4|4556.6|4558.7|4555.9|4560.4|4557.6|4557.7|4554.9|205
1607530610000|2020-12-09 16:16:50|4558.4|4555.6|4557.7|4554.9|4559.7|4556.9|4557.4|4554.6|127
1607530620000|2020-12-09 16:17:00|4556.4|4553.6|4557.4|4554.6|4557.7|4554.9|4556.4|4553.6|99
1607530630000|2020-12-09 16:17:10|4557.2|4554.4|4557.4|4554.6|4558.7|4555.9|4556.4|4553.6|123
1607530640000|2020-12-09 16:17:20|4557.7|4554.9|4557.4|4554.6|4557.7|4554.9|4554.7|4551.9|180
1607530650000|2020-12-09 16:17:30|4556.7|4553.9|4556.7|4553.9|4557.7|4554.9|4556.4|4553.6|108
1607530660000|2020-12-09 16:17:40|4557.4|4554.6|4557.7|4554.9|4558.7|4555.9|4557.4|4554.6|44
1607530670000|2020-12-09 16:17:50|4557.4|4554.6|4556.4|4553.6|4557.4|4554.6|4555.1|4552.3|147
1607530680000|2020-12-09 16:18:00|4555.7|4552.9|4556.7|4553.9|4558.4|4555.6|4555.7|4552.9|87
1607530690000|2020-12-09 16:18:10|4556.4|4553.6|4554.7|4551.9|4556.7|4553.9|4553.7|4550.9|164
1607530700000|2020-12-09 16:18:20|4555|4552.2|4554.7|4551.9|4555.7|4552.9|4554.4|4551.6|70
1607530710000|2020-12-09 16:18:30|4554.4|4551.6|4554.4|4551.6|4554.7|4551.9|4553.7|4550.9|52
1607530720000|2020-12-09 16:18:40|4554.2|4551.4|4553.7|4550.9|4554.4|4551.6|4553.4|4550.6|83
1607530730000|2020-12-09 16:18:50|4553.4|4550.6|4554.7|4551.9|4554.7|4551.9|4552.7|4549.9|80
1607530740000|2020-12-09 16:19:00|4554.4|4551.6|4554|4551.2|4554.7|4551.9|4553.7|4550.9|45
1607530750000|2020-12-09 16:19:10|4554.4|4551.6|4553.4|4550.6|4554.7|4551.9|4553|4550.2|72
1607530760000|2020-12-09 16:19:20|4553|4550.2|4552|4549.2|4553.4|4550.6|4550|4547.2|257
1607530770000|2020-12-09 16:19:30|4551.4|4548.6|4552.7|4549.9|4552.9|4550.1|4551.4|4548.6|132
1607530780000|2020-12-09 16:19:40|4552.4|4549.6|4551.7|4548.9|4553|4550.2|4551.7|4548.9|55
1607530790000|2020-12-09 16:19:50|4552|4549.2|4549.7|4546.9|4552|4549.2|4549.7|4546.9|246
1607530800000|2020-12-09 16:20:00|4550.2|4547.4|4550.1|4547.3|4551.5|4548.7|4548.7|4545.9|998
1607530810000|2020-12-09 16:20:10|4550.5|4547.7|4556.6|4553.8|4556.6|4553.8|4550.1|4547.3|257
1607530820000|2020-12-09 16:20:20|4556.5|4553.7|4556.5|4553.7|4556.7|4553.9|4554.1|4551.3|131
1607530830000|2020-12-09 16:20:30|4556.1|4553.3|4554.5|4551.7|4556.1|4553.3|4552.5|4549.7|75
1607530840000|2020-12-09 16:20:40|4554.7|4551.9|4553.5|4550.7|4554.7|4551.9|4553.5|4550.7|88
1607530850000|2020-12-09 16:20:50|4553.1|4550.3|4555.5|4552.7|4555.5|4552.7|4552.7|4549.9|106
1607530860000|2020-12-09 16:21:00|4556.1|4553.3|4555.5|4552.7|4557.5|4554.7|4555.1|4552.3|90
1607530870000|2020-12-09 16:21:10|4555.1|4552.3|4555.5|4552.7|4555.5|4552.7|4554.5|4551.7|30
1607530880000|2020-12-09 16:21:20|4555.6|4552.8|4557|4554.2|4558.1|4555.3|4555.6|4552.8|181
1607530890000|2020-12-09 16:21:30|4556.8|4554|4554.5|4551.7|4556.8|4554|4554.5|4551.7|268
1607530900000|2020-12-09 16:21:40|4555.1|4552.3|4555.5|4552.7|4556.5|4553.7|4555.1|4552.3|91
1607530910000|2020-12-09 16:21:50|4555.7|4552.9|4555.7|4552.9|4557.1|4554.3|4555.5|4552.7|38
1607530920000|2020-12-09 16:22:00|4555.6|4552.8|4555.5|4552.7|4555.7|4552.9|4555.1|4552.3|52
1607530930000|2020-12-09 16:22:10|4555.7|4552.9|4556.5|4553.7|4556.7|4553.9|4555.5|4552.7|65
1607530940000|2020-12-09 16:22:20|4556.7|4553.9|4557.5|4554.7|4557.7|4554.9|4556.5|4553.7|61
1607530950000|2020-12-09 16:22:30|4556.7|4553.9|4557.1|4554.3|4557.1|4554.3|4555.7|4552.9|34
1607530960000|2020-12-09 16:22:40|4556.7|4553.9|4557.5|4554.7|4557.7|4554.9|4556.7|4553.9|157
1607530970000|2020-12-09 16:22:50|4557.1|4554.3|4557.1|4554.3|4557.1|4554.3|4556.5|4553.7|38
1607530980000|2020-12-09 16:23:00|4556.7|4553.9|4556.1|4553.3|4557.1|4554.3|4556.1|4553.3|32
1607530990000|2020-12-09 16:23:10|4556.5|4553.7|4556.1|4553.3|4556.7|4553.9|4556.1|4553.3|47
1607531000000|2020-12-09 16:23:20|4556.5|4553.7|4556.5|4553.7|4556.5|4553.7|4555.6|4552.8|14
1607531010000|2020-12-09 16:23:30|4556.1|4553.3|4555.1|4552.3|4556.1|4553.3|4555.1|4552.3|36
1607531020000|2020-12-09 16:23:40|4555.5|4552.7|4555.5|4552.7|4555.5|4552.7|4554.5|4551.7|20
1607531030000|2020-12-09 16:23:50|4555.8|4553|4554.7|4551.9|4556.1|4553.3|4554.6|4551.8|70
1607531040000|2020-12-09 16:24:00|4554.5|4551.7|4555.1|4552.3|4555.5|4552.7|4554.5|4551.7|15
1607531050000|2020-12-09 16:24:10|4555.5|4552.7|4556.1|4553.3|4556.1|4553.3|4555.1|4552.3|61
1607531060000|2020-12-09 16:24:20|4556.5|4553.7|4556.1|4553.3|4556.5|4553.7|4556.1|4553.3|29
1607531070000|2020-12-09 16:24:30|4555.5|4552.7|4558.5|4555.7|4558.7|4555.9|4555.5|4552.7|138
1607531080000|2020-12-09 16:24:40|4558.1|4555.3|4558.1|4555.3|4558.5|4555.7|4557.5|4554.7|18
1607531090000|2020-12-09 16:24:50|4557.8|4555|4553.1|4550.3|4558.5|4555.7|4553.1|4550.3|142
1607531100000|2020-12-09 16:25:00|4553.5|4550.7|4552.7|4549.9|4554.5|4551.7|4552.5|4549.7|67
1607531110000|2020-12-09 16:25:10|4553.1|4550.3|4553.5|4550.7|4555.1|4552.3|4553.1|4550.3|45
1607531120000|2020-12-09 16:25:20|4553.1|4550.3|4554.5|4551.7|4554.5|4551.7|4552.5|4549.7|417
1607531130000|2020-12-09 16:25:30|4554.1|4551.3|4552.6|4549.8|4554.1|4551.3|4552.6|4549.8|52
1607531140000|2020-12-09 16:25:40|4552.7|4549.9|4552.7|4549.9|4553.1|4550.3|4552.6|4549.8|14
1607531150000|2020-12-09 16:25:50|4552.6|4549.8|4555.1|4552.3|4555.5|4552.7|4551.5|4548.7|101
1607531160000|2020-12-09 16:26:00|4555.6|4552.8|4556.1|4553.3|4556.1|4553.3|4553.6|4550.8|159
1607531170000|2020-12-09 16:26:10|4556.2|4553.4|4557.1|4554.3|4557.1|4554.3|4555.7|4552.9|85
1607531180000|2020-12-09 16:26:20|4557.5|4554.7|4556.6|4553.8|4557.6|4554.8|4556.1|4553.3|40
1607531190000|2020-12-09 16:26:30|4556.5|4553.7|4554.7|4551.9|4556.7|4553.9|4554.1|4551.3|85
1607531200000|2020-12-09 16:26:40|4555.1|4552.3|4556.7|4553.9|4556.7|4553.9|4555.1|4552.3|94
1607531210000|2020-12-09 16:26:50|4556.6|4553.8|4554.1|4551.3|4556.6|4553.8|4554.1|4551.3|41
1607531220000|2020-12-09 16:27:00|4554.5|4551.7|4554.7|4551.9|4555.5|4552.7|4554.5|4551.7|27
1607531230000|2020-12-09 16:27:10|4554.5|4551.7|4554.1|4551.3|4554.5|4551.7|4553.5|4550.7|48
1607531240000|2020-12-09 16:27:20|4553.7|4550.9|4552.7|4549.9|4554.5|4551.7|4552.5|4549.7|86
1607531250000|2020-12-09 16:27:30|4552.5|4549.7|4554.1|4551.3|4554.5|4551.7|4552.1|4549.3|52
1607531260000|2020-12-09 16:27:40|4554.6|4551.8|4552.7|4549.9|4554.6|4551.8|4552.7|4549.9|44
1607531270000|2020-12-09 16:27:50|4552.6|4549.8|4554.1|4551.3|4554.1|4551.3|4552.5|4549.7|78
1607531280000|2020-12-09 16:28:00|4553.5|4550.7|4552.7|4549.9|4554.1|4551.3|4552.7|4549.9|27
1607531290000|2020-12-09 16:28:10|4553.5|4550.7|4553.1|4550.3|4555.5|4552.7|4553.1|4550.3|129
1607531300000|2020-12-09 16:28:20|4553.5|4550.7|4552.7|4549.9|4554.1|4551.3|4552.5|4549.7|88
1607531310000|2020-12-09 16:28:30|4552.5|4549.7|4552.1|4549.3|4553.7|4550.9|4551.7|4548.9|61
1607531320000|2020-12-09 16:28:40|4551.7|4548.9|4552.1|4549.3|4552.7|4549.9|4549.7|4546.9|209
1607531330000|2020-12-09 16:28:50|4551.7|4548.9|4551.7|4548.9|4552.5|4549.7|4551.1|4548.3|56
1607531340000|2020-12-09 16:29:00|4551.4|4548.6|4551.1|4548.3|4552.5|4549.7|4550.1|4547.3|54
1607531350000|2020-12-09 16:29:10|4550.7|4547.9|4550.7|4547.9|4553.7|4550.9|4550.6|4547.8|189
1607531360000|2020-12-09 16:29:20|4551.5|4548.7|4551.6|4548.8|4553.1|4550.3|4550.7|4547.9|81
1607531370000|2020-12-09 16:29:30|4551.2|4548.4|4551.7|4548.9|4551.7|4548.9|4549.1|4546.3|74
1607531380000|2020-12-09 16:29:40|4552.1|4549.3|4551.1|4548.3|4553.1|4550.3|4551.1|4548.3|170
1607531390000|2020-12-09 16:29:50|4551.2|4548.4|4555.1|4552.3|4555.1|4552.3|4551.1|4548.3|266
1607531400000|2020-12-09 16:30:00|4554.7|4551.9|4553.1|4550.3|4555.1|4552.3|4551.7|4548.9|207
1607531410000|2020-12-09 16:30:10|4553.7|4550.9|4559.4|4556.6|4559.4|4556.6|4553.7|4550.9|1823
1607531420000|2020-12-09 16:30:20|4559.7|4556.9|4559.7|4556.9|4561.4|4558.6|4559.4|4556.6|174
1607531430000|2020-12-09 16:30:30|4559.4|4556.6|4558|4555.2|4560|4557.2|4558|4555.2|150
1607531440000|2020-12-09 16:30:40|4557.9|4555.1|4557.7|4554.9|4558.7|4555.9|4557|4554.2|66
1607531450000|2020-12-09 16:30:50|4557.9|4555.1|4557.4|4554.6|4558.4|4555.6|4556.7|4553.9|33
1607531460000|2020-12-09 16:31:00|4557|4554.2|4557.4|4554.6|4557.7|4554.9|4556.4|4553.6|38
1607531470000|2020-12-09 16:31:10|4557|4554.2|4558.4|4555.6|4558.4|4555.6|4556.7|4553.9|40
1607531480000|2020-12-09 16:31:20|4558.7|4555.9|4559|4556.2|4560.7|4557.9|4558|4555.2|222
1607531490000|2020-12-09 16:31:30|4559.4|4556.6|4560.4|4557.6|4560.4|4557.6|4558.4|4555.6|114
1607531500000|2020-12-09 16:31:40|4559.7|4556.9|4559|4556.2|4559.9|4557.1|4559|4556.2|40
1607531510000|2020-12-09 16:31:50|4558.7|4555.9|4557.4|4554.6|4558.7|4555.9|4557.4|4554.6|66
1607531520000|2020-12-09 16:32:00|4557.7|4554.9|4555.4|4552.6|4558.4|4555.6|4555|4552.2|77
1607531530000|2020-12-09 16:32:10|4554.7|4551.9|4556.7|4553.9|4557|4554.2|4554.4|4551.6|179
1607531540000|2020-12-09 16:32:20|4556.4|4553.6|4556.4|4553.6|4556.7|4553.9|4554.4|4551.6|180
1607531550000|2020-12-09 16:32:30|4555.4|4552.6|4557|4554.2|4557|4554.2|4555.4|4552.6|179
1607531560000|2020-12-09 16:32:40|4556.9|4554.1|4556.7|4553.9|4557|4554.2|4556.7|4553.9|18
1607531570000|2020-12-09 16:32:50|4556.4|4553.6|4556.7|4553.9|4556.7|4553.9|4555.7|4552.9|103
1607531580000|2020-12-09 16:33:00|4556.4|4553.6|4557.4|4554.6|4558|4555.2|4556|4553.2|56
1607531590000|2020-12-09 16:33:10|4557.5|4554.7|4558|4555.2|4559|4556.2|4557.5|4554.7|70
1607531600000|2020-12-09 16:33:20|4558.4|4555.6|4557.4|4554.6|4558.7|4555.9|4557|4554.2|33
1607531610000|2020-12-09 16:33:30|4557|4554.2|4557|4554.2|4557.4|4554.6|4557|4554.2|8
1607531620000|2020-12-09 16:33:40|4556.7|4553.9|4554.7|4551.9|4556.7|4553.9|4554.4|4551.6|93
1607531630000|2020-12-09 16:33:50|4555|4552.2|4555.4|4552.6|4555.4|4552.6|4554.7|4551.9|56
1607531640000|2020-12-09 16:34:00|4555|4552.2|4553.4|4550.6|4555|4552.2|4553.4|4550.6|45
1607531650000|2020-12-09 16:34:10|4554|4551.2|4551|4548.2|4554.7|4551.9|4551|4548.2|175
1607531660000|2020-12-09 16:34:20|4551.4|4548.6|4551.4|4548.6|4552.7|4549.9|4551|4548.2|136
1607531670000|2020-12-09 16:34:30|4551.7|4548.9|4550.4|4547.6|4552.4|4549.6|4550|4547.2|153
1607531680000|2020-12-09 16:34:40|4550.7|4547.9|4552.4|4549.6|4552.4|4549.6|4549.7|4546.9|159
1607531690000|2020-12-09 16:34:50|4552.7|4549.9|4551.7|4548.9|4552.7|4549.9|4551.4|4548.6|54
1607531700000|2020-12-09 16:35:00|4551.4|4548.6|4549.7|4546.9|4551.4|4548.6|4549|4546.2|71
1607531710000|2020-12-09 16:35:10|4549.4|4546.6|4550.4|4547.6|4551.4|4548.6|4549|4546.2|138
1607531720000|2020-12-09 16:35:20|4550|4547.2|4549.4|4546.6|4550.7|4547.9|4549.4|4546.6|25
1607531730000|2020-12-09 16:35:30|4549.7|4546.9|4546.9|4544.1|4550|4547.2|4546.4|4543.6|287
1607531740000|2020-12-09 16:35:40|4546.7|4543.9|4546.7|4543.9|4546.7|4543.9|4546|4543.2|27
1607531750000|2020-12-09 16:35:50|4547|4544.2|4546.7|4543.9|4547.5|4544.7|4546.4|4543.6|45
1607531760000|2020-12-09 16:36:00|4546.4|4543.6|4545.4|4542.6|4546.4|4543.6|4545.4|4542.6|61
1607531770000|2020-12-09 16:36:10|4544.7|4541.9|4544.4|4541.6|4545.7|4542.9|4543.7|4540.9|203
1607531780000|2020-12-09 16:36:20|4544.7|4541.9|4544.7|4541.9|4545.7|4542.9|4544.4|4541.6|152
1607531790000|2020-12-09 16:36:30|4543.7|4540.9|4544.2|4541.4|4544.7|4541.9|4543.4|4540.6|112
1607531800000|2020-12-09 16:36:40|4543.7|4540.9|4545.7|4542.9|4545.7|4542.9|4543.7|4540.9|41
1607531810000|2020-12-09 16:36:50|4545.4|4542.6|4545.7|4542.9|4545.7|4542.9|4545.4|4542.6|21
1607531820000|2020-12-09 16:37:00|4546|4543.2|4551.7|4548.9|4552.7|4549.9|4546|4543.2|205
1607531830000|2020-12-09 16:37:10|4551.4|4548.6|4551|4548.2|4552|4549.2|4550.4|4547.6|82
1607531840000|2020-12-09 16:37:20|4550.7|4547.9|4548.4|4545.6|4551.4|4548.6|4548.4|4545.6|74
1607531850000|2020-12-09 16:37:30|4548.7|4545.9|4551.7|4548.9|4552|4549.2|4548|4545.2|78
1607531860000|2020-12-09 16:37:40|4551.9|4549.1|4553.4|4550.6|4553.7|4550.9|4551.7|4548.9|84
1607531870000|2020-12-09 16:37:50|4552.7|4549.9|4553.7|4550.9|4553.7|4550.9|4551.7|4548.9|92
1607531880000|2020-12-09 16:38:00|4553.4|4550.6|4556.7|4553.9|4557.4|4554.6|4553.4|4550.6|150
1607531890000|2020-12-09 16:38:10|4556.9|4554.1|4558|4555.2|4559.4|4556.6|4556.7|4553.9|199
1607531900000|2020-12-09 16:38:20|4558.4|4555.6|4557.7|4554.9|4558.7|4555.9|4556.7|4553.9|108
1607531910000|2020-12-09 16:38:30|4558.4|4555.6|4556.7|4553.9|4558.4|4555.6|4556.4|4553.6|55
1607531920000|2020-12-09 16:38:40|4557.4|4554.6|4557.4|4554.6|4558.4|4555.6|4556.7|4553.9|96
1607531930000|2020-12-09 16:38:50|4557.2|4554.4|4558.4|4555.6|4558.4|4555.6|4557.2|4554.4|37
1607531940000|2020-12-09 16:39:00|4558.7|4555.9|4557.7|4554.9|4558.7|4555.9|4557.7|4554.9|97
1607531950000|2020-12-09 16:39:10|4556.7|4553.9|4557.7|4554.9|4557.7|4554.9|4556.4|4553.6|43
1607531960000|2020-12-09 16:39:20|4557.4|4554.6|4558.4|4555.6|4558.7|4555.9|4557.4|4554.6|76
1607531970000|2020-12-09 16:39:30|4558.2|4555.4|4557.7|4554.9|4558.4|4555.6|4557.7|4554.9|23
1607531980000|2020-12-09 16:39:40|4557.1|4554.3|4557.7|4554.9|4557.7|4554.9|4556.7|4553.9|48
1607531990000|2020-12-09 16:39:50|4557.5|4554.7|4556.4|4553.6|4557.7|4554.9|4556.4|4553.6|60
1607532000000|2020-12-09 16:40:00|4555.7|4552.9|4555.7|4552.9|4557.7|4554.9|4555.7|4552.9|72
1607532010000|2020-12-09 16:40:10|4554.7|4551.9|4555.7|4552.9|4555.7|4552.9|4554.4|4551.6|70
1607532020000|2020-12-09 16:40:20|4554.7|4551.9|4555.8|4553|4555.8|4553|4554.7|4551.9|28
1607532030000|2020-12-09 16:40:30|4554.9|4552.1|4555.8|4553|4555.8|4553|4554.8|4552|60
1607532040000|2020-12-09 16:40:40|4556.4|4553.6|4557.8|4555|4557.8|4555|4556.4|4553.6|62
1607532050000|2020-12-09 16:40:50|4557.4|4554.6|4557.4|4554.6|4558.8|4556|4557.4|4554.6|58
1607532060000|2020-12-09 16:41:00|4556.8|4554|4557.8|4555|4558.8|4556|4556.8|4554|228
1607532070000|2020-12-09 16:41:10|4557.9|4555.1|4558.4|4555.6|4558.8|4556|4557.8|4555|25
1607532080000|2020-12-09 16:41:20|4558.8|4556|4558.8|4556|4558.8|4556|4558.4|4555.6|35
1607532090000|2020-12-09 16:41:30|4559|4556.2|4557.8|4555|4559.4|4556.6|4557.8|4555|133
1607532100000|2020-12-09 16:41:40|4558|4555.2|4558.4|4555.6|4559.4|4556.6|4558|4555.2|54
1607532110000|2020-12-09 16:41:50|4558|4555.2|4558.4|4555.6|4559|4556.2|4557.4|4554.6|97
1607532120000|2020-12-09 16:42:00|4558.8|4556|4558.4|4555.6|4558.8|4556|4557.4|4554.6|77
1607532130000|2020-12-09 16:42:10|4558|4555.2|4558.4|4555.6|4558.4|4555.6|4557.4|4554.6|108
1607532140000|2020-12-09 16:42:20|4558.8|4556|4558|4555.2|4558.8|4556|4558|4555.2|15
1607532150000|2020-12-09 16:42:30|4558.4|4555.6|4558|4555.2|4558.8|4556|4557.8|4555|43
1607532160000|2020-12-09 16:42:40|4558.4|4555.6|4558|4555.2|4558.4|4555.6|4557.8|4555|22
1607532170000|2020-12-09 16:42:50|4557.8|4555|4557.4|4554.6|4557.8|4555|4557.4|4554.6|15
1607532180000|2020-12-09 16:43:00|4557.8|4555|4557.8|4555|4558.8|4556|4555.8|4553|158
1607532190000|2020-12-09 16:43:10|4557.4|4554.6|4557.4|4554.6|4558|4555.2|4556.8|4554|283
1607532200000|2020-12-09 16:43:20|4557.8|4555|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|63
1607532210000|2020-12-09 16:43:30|4556.8|4554|4555.3|4552.5|4557.4|4554.6|4554.8|4552|39
1607532220000|2020-12-09 16:43:40|4555.4|4552.6|4554.8|4552|4555.4|4552.6|4554.4|4551.6|15
1607532230000|2020-12-09 16:43:50|4554.9|4552.1|4555.8|4553|4555.8|4553|4554.8|4552|46
1607532240000|2020-12-09 16:44:00|4555.4|4552.6|4554.8|4552|4555.8|4553|4554.8|4552|34
1607532250000|2020-12-09 16:44:10|4555.1|4552.3|4555.4|4552.6|4555.8|4553|4554.4|4551.6|40
1607532260000|2020-12-09 16:44:20|4555|4552.2|4555.8|4553|4555.8|4553|4555|4552.2|6
1607532270000|2020-12-09 16:44:30|4555.9|4553.1|4557.8|4555|4558|4555.2|4555.4|4552.6|96
1607532280000|2020-12-09 16:44:40|4558.3|4555.5|4557.8|4555|4558.4|4555.6|4557.8|4555|10
1607532290000|2020-12-09 16:44:50|4557.9|4555.1|4557.8|4555|4558.8|4556|4557.8|4555|40
1607532300000|2020-12-09 16:45:00|4557.9|4555.1|4556.8|4554|4558.3|4555.5|4556.8|4554|119
1607532310000|2020-12-09 16:45:10|4557.1|4554.3|4557.4|4554.6|4558.4|4555.6|4556.8|4554|64
1607532320000|2020-12-09 16:45:20|4557|4554.2|4557.8|4555|4558.4|4555.6|4557|4554.2|37
1607532330000|2020-12-09 16:45:30|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|6
1607532340000|2020-12-09 16:45:40|4557.8|4555|4557.8|4555|4557.8|4555|4557.4|4554.6|32
1607532350000|2020-12-09 16:45:50|4557.4|4554.6|4557.8|4555|4557.8|4555|4557.4|4554.6|19
1607532360000|2020-12-09 16:46:00|4557.4|4554.6|4557.4|4554.6|4557.8|4555|4557.4|4554.6|29
1607532370000|2020-12-09 16:46:10|4557.8|4555|4557.8|4555|4558|4555.2|4557.4|4554.6|44
1607532380000|2020-12-09 16:46:20|4556.8|4554|4556.4|4553.6|4556.8|4554|4555.4|4552.6|119
1607532390000|2020-12-09 16:46:30|4556.8|4554|4556.8|4554|4556.8|4554|4555.8|4553|35
1607532400000|2020-12-09 16:46:40|4557|4554.2|4556.8|4554|4557.8|4555|4556.8|4554|38
1607532410000|2020-12-09 16:46:50|4557.3|4554.5|4556.8|4554|4557.3|4554.5|4556.8|4554|21
1607532420000|2020-12-09 16:47:00|4556|4553.2|4556.8|4554|4556.8|4554|4556|4553.2|18
1607532430000|2020-12-09 16:47:10|4557.8|4555|4557.8|4555|4557.8|4555|4557.8|4555|32
1607532440000|2020-12-09 16:47:20|4557.9|4555.1|4558.8|4556|4558.8|4556|4557.9|4555.1|20
1607532450000|2020-12-09 16:47:30|4558|4555.2|4558.8|4556|4558.8|4556|4557.8|4555|38
1607532460000|2020-12-09 16:47:40|4558.4|4555.6|4556.4|4553.6|4558.8|4556|4556.4|4553.6|91
1607532470000|2020-12-09 16:47:50|4556.8|4554|4557.4|4554.6|4557.4|4554.6|4556.8|4554|13
1607532480000|2020-12-09 16:48:00|4557.3|4554.5|4555.4|4552.6|4557.4|4554.6|4555.4|4552.6|39
1607532490000|2020-12-09 16:48:10|4555.8|4553|4553.8|4551|4555.8|4553|4553.8|4551|37
1607532500000|2020-12-09 16:48:20|4554.4|4551.6|4556.4|4553.6|4556.4|4553.6|4553.8|4551|78
1607532510000|2020-12-09 16:48:30|4556.8|4554|4557.4|4554.6|4557.8|4555|4555.8|4553|50
1607532520000|2020-12-09 16:48:40|4557.8|4555|4557|4554.2|4558.4|4555.6|4557|4554.2|44
1607532530000|2020-12-09 16:48:50|4557.8|4555|4556.8|4554|4557.8|4555|4556.8|4554|22
1607532540000|2020-12-09 16:49:00|4556.4|4553.6|4557.8|4555|4557.8|4555|4555.8|4553|54
1607532550000|2020-12-09 16:49:10|4556.8|4554|4556.4|4553.6|4556.8|4554|4556.4|4553.6|13
1607532560000|2020-12-09 16:49:20|4556.8|4554|4557|4554.2|4557|4554.2|4556.8|4554|12
1607532570000|2020-12-09 16:49:30|4556.8|4554|4556.8|4554|4557.8|4555|4556.4|4553.6|25
1607532580000|2020-12-09 16:49:40|4556.4|4553.6|4556.8|4554|4556.8|4554|4555.8|4553|26
1607532590000|2020-12-09 16:49:50|||||||||8
1607532600000|2020-12-09 16:50:00|4557.3|4554.5|4556.8|4554|4557.4|4554.6|4556.8|4554|46
1607532610000|2020-12-09 16:50:10|4556.4|4553.6|4556.8|4554|4556.8|4554|4556.4|4553.6|11
1607532620000|2020-12-09 16:50:20|4555.8|4553|4555.8|4553|4556.8|4554|4555.4|4552.6|79
1607532630000|2020-12-09 16:50:30|4555|4552.2|4555.8|4553|4555.8|4553|4554.8|4552|92
1607532640000|2020-12-09 16:50:40|4555.5|4552.7|4555.8|4553|4555.8|4553|4554.8|4552|55
1607532650000|2020-12-09 16:50:50|4554.8|4552|4554.8|4552|4555.3|4552.5|4554.8|4552|19
1607532660000|2020-12-09 16:51:00|4555.1|4552.3|4554.4|4551.6|4556.3|4553.5|4554.4|4551.6|101
1607532670000|2020-12-09 16:51:10|4554.3|4551.5|4554.8|4552|4554.8|4552|4553.3|4550.5|82
1607532680000|2020-12-09 16:51:20|4554.4|4551.6|4552.8|4550|4554.8|4552|4552.8|4550|80
1607532690000|2020-12-09 16:51:30|4553|4550.2|4552.8|4550|4553.8|4551|4552.8|4550|84
1607532700000|2020-12-09 16:51:40|4552.9|4550.1|4553.3|4550.5|4553.8|4551|4552.8|4550|63
1607532710000|2020-12-09 16:51:50|4553.4|4550.6|4553.8|4551|4553.8|4551|4552.8|4550|35
1607532720000|2020-12-09 16:52:00|4553.9|4551.1|4554.8|4552|4554.8|4552|4553.8|4551|56
1607532730000|2020-12-09 16:52:10|4553.8|4551|4554.4|4551.6|4554.8|4552|4553.8|4551|29
1607532740000|2020-12-09 16:52:20|4554.8|4552|4555.4|4552.6|4555.4|4552.6|4553.8|4551|28
1607532750000|2020-12-09 16:52:30|4555|4552.2|4554.8|4552|4555.8|4553|4554.8|4552|49
1607532760000|2020-12-09 16:52:40|4555.3|4552.5|4556.8|4554|4556.8|4554|4554.8|4552|101
1607532770000|2020-12-09 16:52:50|4556.9|4554.1|4557.8|4555|4557.8|4555|4556.8|4554|32
1607532780000|2020-12-09 16:53:00|4558|4555.2|4558.8|4556|4559.8|4557|4558|4555.2|150
1607532790000|2020-12-09 16:53:10|4558.4|4555.6|4558.8|4556|4558.8|4556|4558.4|4555.6|50
1607532800000|2020-12-09 16:53:20|4558.9|4556.1|4559.8|4557|4559.8|4557|4558.8|4556|15
1607532810000|2020-12-09 16:53:30|4560|4557.2|4561.4|4558.6|4561.8|4559|4560|4557.2|222
1607532820000|2020-12-09 16:53:40|4561.8|4559|4560.8|4558|4561.8|4559|4560.8|4558|57
1607532830000|2020-12-09 16:53:50|4560.4|4557.6|4560.8|4558|4560.8|4558|4560.4|4557.6|61
1607532840000|2020-12-09 16:54:00|4560.4|4557.6|4560.4|4557.6|4560.4|4557.6|4559.8|4557|77
1607532850000|2020-12-09 16:54:10|4560.8|4558|4559.8|4557|4560.8|4558|4559.4|4556.6|35
1607532860000|2020-12-09 16:54:20|||||||||7
1607532870000|2020-12-09 16:54:30|4559.9|4557.1|4559.8|4557|4560.4|4557.6|4559.8|4557|97
1607532880000|2020-12-09 16:54:40|4560.3|4557.5|4560.8|4558|4560.8|4558|4560.3|4557.5|11
1607532890000|2020-12-09 16:54:50|4561.8|4559|4561.8|4559|4562.8|4560|4561.8|4559|127
1607532900000|2020-12-09 16:55:00|4561.1|4558.3|4561.8|4559|4561.8|4559|4560.8|4558|87
1607532910000|2020-12-09 16:55:10|4560.8|4558|4563.8|4561|4563.8|4561|4560.8|4558|75
1607532920000|2020-12-09 16:55:20|4564|4561.2|4565.8|4563|4566.4|4563.6|4564|4561.2|249
1607532930000|2020-12-09 16:55:30|4566.4|4563.6|4565.8|4563|4566.8|4564|4565.8|4563|246
1607532940000|2020-12-09 16:55:40|4566|4563.2|4566.8|4564|4566.8|4564|4565.8|4563|57
1607532950000|2020-12-09 16:55:50|4567.1|4564.3|4567.8|4565|4568.8|4566|4566.8|4564|202
1607532960000|2020-12-09 16:56:00|4568.5|4565.7|4570|4567.2|4570.4|4567.6|4567.8|4565|289
1607532970000|2020-12-09 16:56:10|4570.4|4567.6|4569.9|4567.1|4571.8|4569|4569.8|4567|394
1607532980000|2020-12-09 16:56:20|4570|4567.2|4570.4|4567.6|4570.8|4568|4569.8|4567|81
1607532990000|2020-12-09 16:56:30|4570|4567.2|4570|4567.2|4570.8|4568|4569.8|4567|75
1607533000000|2020-12-09 16:56:40|4570.4|4567.6|4571.8|4569|4572.8|4570|4570|4567.2|196
1607533010000|2020-12-09 16:56:50|4572|4569.2|4572.4|4569.6|4572.8|4570|4571.8|4569|454
1607533020000|2020-12-09 16:57:00|4572.3|4569.5|4575.8|4573|4575.8|4573|4572.3|4569.5|285
1607533030000|2020-12-09 16:57:10|4575.4|4572.6|4580.8|4578|4580.8|4578|4575.1|4572.3|502
1607533040000|2020-12-09 16:57:20|4580.9|4578.1|4580.4|4577.6|4581.8|4579|4579.8|4577|178
1607533050000|2020-12-09 16:57:30|4580.8|4578|4580.8|4578|4581|4578.2|4579.8|4577|166
1607533060000|2020-12-09 16:57:40|4580.9|4578.1|4585.8|4583|4586|4583.2|4580.9|4578.1|357
1607533070000|2020-12-09 16:57:50|4586|4583.2|4584.4|4581.6|4586|4583.2|4583.4|4580.6|323
1607533080000|2020-12-09 16:58:00|4584.9|4582.1|4591.8|4589|4593.4|4590.6|4584.8|4582|770
1607533090000|2020-12-09 16:58:10|4591.9|4589.1|4591.4|4588.6|4592.8|4590|4590.8|4588|215
1607533100000|2020-12-09 16:58:20|4591.8|4589|4590.8|4588|4592|4589.2|4590.8|4588|100
1607533110000|2020-12-09 16:58:30|4590.9|4588.1|4588.8|4586|4591.8|4589|4588.4|4585.6|126
1607533120000|2020-12-09 16:58:40|4588.4|4585.6|4591.4|4588.6|4592.8|4590|4587.8|4585|148
1607533130000|2020-12-09 16:58:50|4591.8|4589|4590.4|4587.6|4593.4|4590.6|4590|4587.2|122
1607533140000|2020-12-09 16:59:00|4590|4587.2|4591.8|4589|4592|4589.2|4590|4587.2|83
1607533150000|2020-12-09 16:59:10|4591.9|4589.1|4590.4|4587.6|4592.4|4589.6|4590|4587.2|85
1607533160000|2020-12-09 16:59:20|4590.8|4588|4591|4588.2|4591|4588.2|4590.4|4587.6|72
1607533170000|2020-12-09 16:59:30|4590.8|4588|4591|4588.2|4591|4588.2|4590.8|4588|84
1607533180000|2020-12-09 16:59:40|4591.4|4588.6|4592|4589.2|4593|4590.2|4591.4|4588.6|52
1607533190000|2020-12-09 16:59:50|4591.9|4589.1|4596|4593.2|4596|4593.2|4591.8|4589|186
1607533200000|2020-12-09 17:00:00|4596.4|4593.6|4596.4|4593.6|4597.8|4595|4595|4592.2|403
1607533210000|2020-12-09 17:00:10|4596|4593.2|4595|4592.2|4597|4594.2|4594.8|4592|208
1607533220000|2020-12-09 17:00:20|4595.4|4592.6|4596.4|4593.6|4596.8|4594|4595|4592.2|52
1607533230000|2020-12-09 17:00:30|4596|4593.2|4598|4595.2|4598.4|4595.6|4596|4593.2|336
1607533240000|2020-12-09 17:00:40|4597.8|4595|4597.8|4595|4598|4595.2|4597|4594.2|57
1607533250000|2020-12-09 17:00:50|4598|4595.2|4600|4597.2|4600.4|4597.6|4598|4595.2|71
1607533260000|2020-12-09 17:01:00|4600.4|4597.6|4601|4598.2|4602|4599.2|4600|4597.2|235
1607533270000|2020-12-09 17:01:10|4601.4|4598.6|4602|4599.2|4603|4600.2|4601|4598.2|309
1607533280000|2020-12-09 17:01:20|4602.4|4599.6|4602|4599.2|4602.8|4600|4601.8|4599|68
1607533290000|2020-12-09 17:01:30|4601.8|4599|4603.4|4600.6|4603.4|4600.6|4601.8|4599|139
1607533300000|2020-12-09 17:01:40|4604|4601.2|4604.4|4601.6|4605|4602.2|4603.4|4600.6|219
1607533310000|2020-12-09 17:01:50|4605|4602.2|4605|4602.2|4605|4602.2|4604|4601.2|70
1607533320000|2020-12-09 17:02:00|4606|4603.2|4607.5|4604.7|4607.5|4604.7|4606|4603.2|168
1607533330000|2020-12-09 17:02:10|4607.4|4604.6|4603.8|4601|4610|4607.2|4603.8|4601|362
1607533340000|2020-12-09 17:02:20|4603.4|4600.6|4601|4598.2|4603.8|4601|4599.9|4597.1|250
1607533350000|2020-12-09 17:02:30|4601.4|4598.6|4602.4|4599.6|4603|4600.2|4598.8|4596|393
1607533360000|2020-12-09 17:02:40|4602|4599.2|4601.4|4598.6|4603|4600.2|4600.8|4598|197
1607533370000|2020-12-09 17:02:50|4601.8|4599|4601|4598.2|4603|4600.2|4601|4598.2|184
1607533380000|2020-12-09 17:03:00|4601.4|4598.6|4603|4600.2|4603|4600.2|4601.4|4598.6|112
1607533390000|2020-12-09 17:03:10|4602.8|4600|4608|4605.2|4608.8|4606|4602.8|4600|220
1607533400000|2020-12-09 17:03:20|4608.4|4605.6|4606.4|4603.6|4608.8|4606|4604.8|4602|454
1607533410000|2020-12-09 17:03:30|4605.9|4603.1|4606.4|4603.6|4606.4|4603.6|4605|4602.2|53
1607533420000|2020-12-09 17:03:40|4606|4603.2|4603.8|4601|4606.8|4604|4603.8|4601|96
1607533430000|2020-12-09 17:03:50|4603.4|4600.6|4604.4|4601.6|4605.4|4602.6|4603.4|4600.6|68
1607533440000|2020-12-09 17:04:00|4605|4602.2|4606|4603.2|4606.8|4604|4604.5|4601.7|87
1607533450000|2020-12-09 17:04:10|4606.4|4603.6|4607|4604.2|4607|4604.2|4606.4|4603.6|63
1607533460000|2020-12-09 17:04:20|4608|4605.2|4606|4603.2|4608|4605.2|4606|4603.2|97
1607533470000|2020-12-09 17:04:30|4606.4|4603.6|4607.4|4604.6|4607.8|4605|4606|4603.2|58
1607533480000|2020-12-09 17:04:40|4607|4604.2|4606.4|4603.6|4607|4604.2|4604.4|4601.6|171
1607533490000|2020-12-09 17:04:50|4606|4603.2|4605.4|4602.6|4606|4603.2|4604.8|4602|46
1607533500000|2020-12-09 17:05:00|4605.8|4603|4604.8|4602|4605.9|4603.1|4604.4|4601.6|87
1607533510000|2020-12-09 17:05:10|4605|4602.2|4610|4607.2|4610|4607.2|4604.8|4602|220
1607533520000|2020-12-09 17:05:20|4609.9|4607.1|4614|4611.2|4615.9|4613.1|4609.8|4607|439
1607533530000|2020-12-09 17:05:30|4613.8|4611|4612.8|4610|4614|4611.2|4611|4608.2|356
1607533540000|2020-12-09 17:05:40|4613.4|4610.6|4613.4|4610.6|4614.8|4612|4612.4|4609.6|151
1607533550000|2020-12-09 17:05:50|4613.8|4611|4614.4|4611.6|4614.8|4612|4612.8|4610|67
1607533560000|2020-12-09 17:06:00|4614.8|4612|4613.8|4611|4615.8|4613|4613.8|4611|172
1607533570000|2020-12-09 17:06:10|4614.4|4611.6|4613.8|4611|4614.8|4612|4613.4|4610.6|131
1607533580000|2020-12-09 17:06:20|4613.9|4611.1|4616.4|4613.6|4617.4|4614.6|4612.8|4610|329
1607533590000|2020-12-09 17:06:30|4616|4613.2|4616.4|4613.6|4618|4615.2|4616|4613.2|134
1607533600000|2020-12-09 17:06:40|4616.8|4614|4615|4612.2|4616.8|4614|4615|4612.2|120
1607533610000|2020-12-09 17:06:50|4615.8|4613|4612.8|4610|4616|4613.2|4612.8|4610|158
1607533620000|2020-12-09 17:07:00|4612.4|4609.6|4615.8|4613|4615.8|4613|4612.4|4609.6|156
1607533630000|2020-12-09 17:07:10|4615.4|4612.6|4616.4|4613.6|4616.8|4614|4614.9|4612.1|245
1607533640000|2020-12-09 17:07:20|4616.8|4614|4618.8|4616|4620.8|4618|4616.4|4613.6|189
1607533650000|2020-12-09 17:07:30|4618.9|4616.1|4615.4|4612.6|4620|4617.2|4614.8|4612|170
1607533660000|2020-12-09 17:07:40|4615.8|4613|4612.4|4609.6|4616|4613.2|4612|4609.2|166
1607533670000|2020-12-09 17:07:50|4612.3|4609.5|4614.8|4612|4614.8|4612|4611.8|4609|127
1607533680000|2020-12-09 17:08:00|4614.3|4611.5|4611.9|4609.1|4614.8|4612|4611.4|4608.6|187
1607533690000|2020-12-09 17:08:10|4611.8|4609|4610.9|4608.1|4613.8|4611|4610.4|4607.6|184
1607533700000|2020-12-09 17:08:20|4610.8|4608|4611.4|4608.6|4611.8|4609|4610|4607.2|87
1607533710000|2020-12-09 17:08:30|4612|4609.2|4611.4|4608.6|4613.4|4610.6|4611.4|4608.6|66
1607533720000|2020-12-09 17:08:40|4611.8|4609|4612.8|4610|4613.8|4611|4611|4608.2|128
1607533730000|2020-12-09 17:08:50|4613.4|4610.6|4613.8|4611|4615.8|4613|4613.4|4610.6|138
1607533740000|2020-12-09 17:09:00|4614|4611.2|4613.8|4611|4614.8|4612|4613.8|4611|130
1607533750000|2020-12-09 17:09:10|4614.4|4611.6|4611.8|4609|4614.4|4611.6|4611.8|4609|106
1607533760000|2020-12-09 17:09:20|4612.3|4609.5|4611.8|4609|4612.8|4610|4611.4|4608.6|33
1607533770000|2020-12-09 17:09:30|4611|4608.2|4611.4|4608.6|4611.8|4609|4610.8|4608|45
1607533780000|2020-12-09 17:09:40|4611.8|4609|4612.9|4610.1|4613|4610.2|4611.8|4609|123
1607533790000|2020-12-09 17:09:50|4612.8|4610|4612.8|4610|4613.8|4611|4612.8|4610|22
1607533800000|2020-12-09 17:10:00|4612.4|4609.6|4609.9|4607.1|4613.4|4610.6|4609.4|4606.6|147
1607533810000|2020-12-09 17:10:10|4609.8|4607|4611.8|4609|4612.4|4609.6|4609.8|4607|122
1607533820000|2020-12-09 17:10:20|4612|4609.2|4610.8|4608|4612|4609.2|4610|4607.2|93
1607533830000|2020-12-09 17:10:30|4610.9|4608.1|4610.8|4608|4611.8|4609|4609.8|4607|92
1607533840000|2020-12-09 17:10:40|4610|4607.2|4609.8|4607|4610.8|4608|4609.8|4607|27
1607533850000|2020-12-09 17:10:50|4610|4607.2|4609.9|4607.1|4610.8|4608|4608.8|4606|138
1607533860000|2020-12-09 17:11:00|4609.8|4607|4610.4|4607.6|4610.4|4607.6|4608.8|4606|84
1607533870000|2020-12-09 17:11:10|4610.8|4608|4608.8|4606|4610.8|4608|4608.8|4606|92
1607533880000|2020-12-09 17:11:20|4609|4606.2|4608.7|4605.9|4610|4607.2|4607.4|4604.6|3827
1607533890000|2020-12-09 17:11:30|4609|4606.2|4607.7|4604.9|4609|4606.2|4607.7|4604.9|72
1607533900000|2020-12-09 17:11:40|4608|4605.2|4608.7|4605.9|4609|4606.2|4607.3|4604.5|51
1607533910000|2020-12-09 17:11:50|4609|4606.2|4607|4604.2|4609|4606.2|4607|4604.2|129
1607533920000|2020-12-09 17:12:00|4606.7|4603.9|4607.7|4604.9|4608|4605.2|4606.3|4603.5|138
1607533930000|2020-12-09 17:12:10|4608|4605.2|4607.7|4604.9|4608|4605.2|4607|4604.2|60
1607533940000|2020-12-09 17:12:20|4608|4605.2|4611|4608.2|4611.2|4608.4|4607.7|4604.9|88
1607533950000|2020-12-09 17:12:30|4611.2|4608.4|4610|4607.2|4611.2|4608.4|4610|4607.2|54
1607533960000|2020-12-09 17:12:40|4611|4608.2|4611.7|4608.9|4612|4609.2|4610.2|4607.4|55
1607533970000|2020-12-09 17:12:50|4611.4|4608.6|4610|4607.2|4611.4|4608.6|4610|4607.2|99
1607533980000|2020-12-09 17:13:00|4610.8|4608|4610|4607.2|4611|4608.2|4610|4607.2|50
1607533990000|2020-12-09 17:13:10|4609.3|4606.5|4609|4606.2|4610|4607.2|4608.7|4605.9|27
1607534000000|2020-12-09 17:13:20|4608.7|4605.9|4608|4605.2|4608.7|4605.9|4607|4604.2|139
1607534010000|2020-12-09 17:13:30|4609|4606.2|4609|4606.2|4609|4606.2|4608|4605.2|28
1607534020000|2020-12-09 17:13:40|4608.7|4605.9|4608|4605.2|4609|4606.2|4608|4605.2|26
1607534030000|2020-12-09 17:13:50|4608.1|4605.3|4609.1|4606.3|4609.1|4606.3|4608.1|4605.3|26
1607534040000|2020-12-09 17:14:00|4609.2|4606.4|4608.7|4605.9|4610.1|4607.3|4608.1|4605.3|103
1607534050000|2020-12-09 17:14:10|4608.1|4605.3|4607.7|4604.9|4608.1|4605.3|4607.1|4604.3|36
1607534060000|2020-12-09 17:14:20|4607.1|4604.3|4606.7|4603.9|4607.7|4604.9|4606.1|4603.3|72
1607534070000|2020-12-09 17:14:30|4606.3|4603.5|4602.1|4599.3|4606.3|4603.5|4601.7|4598.9|955
1607534080000|2020-12-09 17:14:40|4601.6|4598.8|4603.9|4601.1|4604.1|4601.3|4601.4|4598.6|357
1607534090000|2020-12-09 17:14:50|4604.1|4601.3|4603.1|4600.3|4604.1|4601.3|4602.1|4599.3|90
1607534100000|2020-12-09 17:15:00|4603.4|4600.6|4605.1|4602.3|4605.4|4602.6|4602.4|4599.6|215
1607534110000|2020-12-09 17:15:10|4604.9|4602.1|4605.1|4602.3|4607.1|4604.3|4604.9|4602.1|143
1607534120000|2020-12-09 17:15:20|4605.4|4602.6|4604.4|4601.6|4605.9|4603.1|4604.4|4601.6|38
1607534130000|2020-12-09 17:15:30|4603.8|4601|4603.4|4600.6|4604.1|4601.3|4602.4|4599.6|71
1607534140000|2020-12-09 17:15:40|4604.4|4601.6|4607.4|4604.6|4607.4|4604.6|4604.4|4601.6|81
1607534150000|2020-12-09 17:15:50|4607.1|4604.3|4607.1|4604.3|4607.9|4605.1|4606.8|4604|94
1607534160000|2020-12-09 17:16:00|4607.4|4604.6|4608.4|4605.6|4608.8|4606|4606.8|4604|116
1607534170000|2020-12-09 17:16:10|4608.1|4605.3|4608.4|4605.6|4609.1|4606.3|4607.4|4604.6|59
1607534180000|2020-12-09 17:16:20|4608.8|4606|4608.4|4605.6|4609.4|4606.6|4608.4|4605.6|58
1607534190000|2020-12-09 17:16:30|4608.8|4606|4608.9|4606.1|4609.4|4606.6|4608.1|4605.3|144
1607534200000|2020-12-09 17:16:40|4608.8|4606|4609.1|4606.3|4609.8|4607|4607.8|4605|156
1607534210000|2020-12-09 17:16:50|4609.4|4606.6|4609.1|4606.3|4609.4|4606.6|4608.4|4605.6|107
1607534220000|2020-12-09 17:17:00|4608.9|4606.1|4607.1|4604.3|4608.9|4606.1|4607.1|4604.3|99
1607534230000|2020-12-09 17:17:10|4606.3|4603.5|4606.4|4603.6|4607.1|4604.3|4606.1|4603.3|118
1607534240000|2020-12-09 17:17:20|4606.8|4604|4606.1|4603.3|4606.8|4604|4605.9|4603.1|127
1607534250000|2020-12-09 17:17:30|4605.8|4603|4604.1|4601.3|4605.8|4603|4604.1|4601.3|125
1607534260000|2020-12-09 17:17:40|4603.9|4601.1|4603.4|4600.6|4604.4|4601.6|4603.4|4600.6|106
1607534270000|2020-12-09 17:17:50|4603.8|4601|4604.1|4601.3|4604.4|4601.6|4603.4|4600.6|6
1607534280000|2020-12-09 17:18:00|4604.4|4601.6|4605.4|4602.6|4605.8|4603|4604.4|4601.6|236
1607534290000|2020-12-09 17:18:10|4605.1|4602.3|4603.1|4600.3|4605.1|4602.3|4602.4|4599.6|90
1607534300000|2020-12-09 17:18:20|4603.4|4600.6|4603.1|4600.3|4603.4|4600.6|4602.8|4600|51
1607534310000|2020-12-09 17:18:30|4602.8|4600|4603.1|4600.3|4603.1|4600.3|4602.4|4599.6|44
1607534320000|2020-12-09 17:18:40|4603.4|4600.6|4603.4|4600.6|4603.4|4600.6|4602.8|4600|41
1607534330000|2020-12-09 17:18:50|4604.1|4601.3|4603.8|4601|4604.1|4601.3|4603.4|4600.6|89
1607534340000|2020-12-09 17:19:00|4604.1|4601.3|4604.8|4602|4605.1|4602.3|4604.1|4601.3|215
1607534350000|2020-12-09 17:19:10|4604.4|4601.6|4603.4|4600.6|4604.4|4601.6|4603.4|4600.6|38
1607534360000|2020-12-09 17:19:20|4603.8|4601|4604.4|4601.6|4604.4|4601.6|4603.8|4601|15
1607534370000|2020-12-09 17:19:30|4604.7|4601.9|4604.4|4601.6|4605.4|4602.6|4604.1|4601.3|58
1607534380000|2020-12-09 17:19:40|4604.1|4601.3|4604.4|4601.6|4604.4|4601.6|4603.6|4600.8|51
1607534390000|2020-12-09 17:19:50|4604.8|4602|4604.1|4601.3|4605.1|4602.3|4604.1|4601.3|27
1607534400000|2020-12-09 17:20:00|4604.4|4601.6|4604.1|4601.3|4604.4|4601.6|4604.1|4601.3|8
1607534410000|2020-12-09 17:20:10|4603.1|4600.3|4603.1|4600.3|4603.4|4600.6|4603.1|4600.3|34
1607534420000|2020-12-09 17:20:20|4602.8|4600|4602.4|4599.6|4603.4|4600.6|4602.1|4599.3|140
1607534430000|2020-12-09 17:20:30|4602.6|4599.8|4604.1|4601.3|4604.4|4601.6|4602.6|4599.8|97
1607534440000|2020-12-09 17:20:40|4604.4|4601.6|4604.4|4601.6|4604.4|4601.6|4604.1|4601.3|11
1607534450000|2020-12-09 17:20:50|4604.1|4601.3|4601.1|4598.3|4604.4|4601.6|4601.1|4598.3|115
1607534460000|2020-12-09 17:21:00|4600.9|4598.1|4601.1|4598.3|4601.1|4598.3|4600.1|4597.3|106
1607534470000|2020-12-09 17:21:10|||||||||77
1607534480000|2020-12-09 17:21:20|4601.3|4598.5|4603.1|4600.3|4603.1|4600.3|4601.3|4598.5|121
1607534490000|2020-12-09 17:21:30|4603.4|4600.6|4602.4|4599.6|4603.4|4600.6|4602.4|4599.6|169
1607534500000|2020-12-09 17:21:40|4602.8|4600|4604.1|4601.3|4604.1|4601.3|4602.7|4599.9|62
1607534510000|2020-12-09 17:21:50|4604.4|4601.6|4603.1|4600.3|4605.1|4602.3|4603.1|4600.3|104
1607534520000|2020-12-09 17:22:00|4603.4|4600.6|4604.1|4601.3|4604.1|4601.3|4603.4|4600.6|78
1607534530000|2020-12-09 17:22:10|4604.4|4601.6|4603.8|4601|4604.8|4602|4603.8|4601|21
1607534540000|2020-12-09 17:22:20|4603.4|4600.6|4604.1|4601.3|4604.8|4602|4603.1|4600.3|28
1607534550000|2020-12-09 17:22:30|4604.4|4601.6|4603.4|4600.6|4604.8|4602|4603.4|4600.6|15
1607534560000|2020-12-09 17:22:40|4604.1|4601.3|4603.4|4600.6|4604.1|4601.3|4603.1|4600.3|23
1607534570000|2020-12-09 17:22:50|4603.6|4600.8|4604.4|4601.6|4604.4|4601.6|4603.4|4600.6|13
1607534580000|2020-12-09 17:23:00|4604.1|4601.3|4604.4|4601.6|4604.4|4601.6|4603.8|4601|16
1607534590000|2020-12-09 17:23:10|4604.1|4601.3|4603.4|4600.6|4604.6|4601.8|4603.4|4600.6|50
1607534600000|2020-12-09 17:23:20|4603.8|4601|4603.4|4600.6|4604.1|4601.3|4602.1|4599.3|69
1607534610000|2020-12-09 17:23:30|4603.1|4600.3|4601.1|4598.3|4603.1|4600.3|4600.4|4597.6|81
1607534620000|2020-12-09 17:23:40|4601.4|4598.6|4600.8|4598|4601.4|4598.6|4600.8|4598|36
1607534630000|2020-12-09 17:23:50|4601.1|4598.3|4602.1|4599.3|4603.4|4600.6|4601.1|4598.3|77
1607534640000|2020-12-09 17:24:00|4601.8|4599|4601.9|4599.1|4602.8|4600|4601.8|4599|34
1607534650000|2020-12-09 17:24:10|4602.1|4599.3|4601.4|4598.6|4602.4|4599.6|4600.3|4597.5|28
1607534660000|2020-12-09 17:24:20|4601.1|4598.3|4601.4|4598.6|4601.4|4598.6|4600.4|4597.6|30
1607534670000|2020-12-09 17:24:30|4601.1|4598.3|4600.9|4598.1|4601.4|4598.6|4600.4|4597.6|31
1607534680000|2020-12-09 17:24:40|4600.8|4598|4601.1|4598.3|4601.4|4598.6|4600.1|4597.3|35
1607534690000|2020-12-09 17:24:50|4600.8|4598|4598.4|4595.6|4600.8|4598|4597.8|4595|191
1607534700000|2020-12-09 17:25:00|4598.1|4595.3|4597.4|4594.6|4598.4|4595.6|4596.1|4593.3|86
1607534710000|2020-12-09 17:25:10|4597.3|4594.5|4595.9|4593.1|4597.4|4594.6|4595.8|4593|120
1607534720000|2020-12-09 17:25:20|4596.1|4593.3|4597.4|4594.6|4598.1|4595.3|4595.8|4593|94
1607534730000|2020-12-09 17:25:30|4597.1|4594.3|4598.9|4596.1|4599.4|4596.6|4597.1|4594.3|86
1607534740000|2020-12-09 17:25:40|4598.8|4596|4598.1|4595.3|4598.8|4596|4598.1|4595.3|20
1607534750000|2020-12-09 17:25:50|4597.9|4595.1|4597.8|4595|4598.1|4595.3|4597.1|4594.3|76
1607534760000|2020-12-09 17:26:00|4597.4|4594.6|4596.4|4593.6|4597.8|4595|4596.1|4593.3|71
1607534770000|2020-12-09 17:26:10|4596.1|4593.3|4596.4|4593.6|4596.8|4594|4596.1|4593.3|4
1607534780000|2020-12-09 17:26:20|4596.1|4593.3|4597.1|4594.3|4597.1|4594.3|4595.9|4593.1|82
1607534790000|2020-12-09 17:26:30|4596.8|4594|4596.4|4593.6|4596.8|4594|4594.8|4592|179
1607534800000|2020-12-09 17:26:40|||||||||6
1607534810000|2020-12-09 17:26:50|4596.1|4593.3|4595.4|4592.6|4596.1|4593.3|4595.1|4592.3|12
1607534820000|2020-12-09 17:27:00|4595.1|4592.3|4595.4|4592.6|4595.9|4593.1|4594.8|4592|67
1607534830000|2020-12-09 17:27:10|4595.8|4593|4596.1|4593.3|4596.1|4593.3|4595.4|4592.6|45
1607534840000|2020-12-09 17:27:20|4597.1|4594.3|4596.4|4593.6|4597.1|4594.3|4596.1|4593.3|53
1607534850000|2020-12-09 17:27:30|4596.1|4593.3|4596.1|4593.3|4596.8|4594|4596.1|4593.3|9
1607534860000|2020-12-09 17:27:40|4596.4|4593.6|4597.1|4594.3|4597.4|4594.6|4596.4|4593.6|15
1607534870000|2020-12-09 17:27:50|4596.8|4594|4596.8|4594|4597.4|4594.6|4596.4|4593.6|63
1607534880000|2020-12-09 17:28:00|4597.1|4594.3|4595.8|4593|4597.8|4595|4595.8|4593|51
1607534890000|2020-12-09 17:28:10|4596.1|4593.3|4596.1|4593.3|4596.4|4593.6|4595.1|4592.3|96
1607534900000|2020-12-09 17:28:20|4596.4|4593.6|4594.4|4591.6|4596.4|4593.6|4594.4|4591.6|170
1607534910000|2020-12-09 17:28:30|4594.8|4592|4595.4|4592.6|4596.1|4593.3|4594.4|4591.6|162
1607534920000|2020-12-09 17:28:40|4595.8|4593|4596.1|4593.3|4596.1|4593.3|4595.8|4593|63
1607534930000|2020-12-09 17:28:50|4595.4|4592.6|4595.8|4593|4596.1|4593.3|4595.1|4592.3|51
1607534940000|2020-12-09 17:29:00|4595.4|4592.6|4597.4|4594.6|4597.8|4595|4595.4|4592.6|131
1607534950000|2020-12-09 17:29:10|4597.8|4595|4597.8|4595|4598.8|4596|4597.8|4595|140
1607534960000|2020-12-09 17:29:20|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|46
1607534970000|2020-12-09 17:29:30|4598.1|4595.3|4597.4|4594.6|4598.8|4596|4597.1|4594.3|15
1607534980000|2020-12-09 17:29:40|4597.1|4594.3|4596.1|4593.3|4597.4|4594.6|4595.9|4593.1|94
1607534990000|2020-12-09 17:29:50|4595.8|4593|4596.1|4593.3|4596.4|4593.6|4595.4|4592.6|76
1607535000000|2020-12-09 17:30:00|4596.4|4593.6|4595.4|4592.6|4596.4|4593.6|4595.1|4592.3|29
1607535010000|2020-12-09 17:30:10|4595.1|4592.3|4594.8|4592|4595.4|4592.6|4594.8|4592|86
1607535020000|2020-12-09 17:30:20|4594.4|4591.6|4595.8|4593|4595.8|4593|4594.4|4591.6|55
1607535030000|2020-12-09 17:30:30|4595.4|4592.6|4594.8|4592|4595.8|4593|4594.4|4591.6|52
1607535040000|2020-12-09 17:30:40|4593.8|4591|4593.8|4591|4594.8|4592|4593.8|4591|163
1607535050000|2020-12-09 17:30:50|4593.4|4590.6|4592.8|4590|4593.4|4590.6|4592.4|4589.6|148
1607535060000|2020-12-09 17:31:00|4592.4|4589.6|4592.8|4590|4592.8|4590|4591.1|4588.3|131
1607535070000|2020-12-09 17:31:10|4592.4|4589.6|4592.8|4590|4593.1|4590.3|4592.1|4589.3|208
1607535080000|2020-12-09 17:31:20|4592.4|4589.6|4591.1|4588.3|4592.8|4590|4590.1|4587.3|95
1607535090000|2020-12-09 17:31:30|4591.4|4588.6|4591.8|4589|4591.9|4589.1|4591.1|4588.3|21
1607535100000|2020-12-09 17:31:40|4591.9|4589.1|4593.4|4590.6|4593.8|4591|4591.8|4589|48
1607535110000|2020-12-09 17:31:50|4593.1|4590.3|4592.8|4590|4593.1|4590.3|4592.8|4590|11
1607535120000|2020-12-09 17:32:00|4592.9|4590.1|4594.4|4591.6|4594.8|4592|4592.9|4590.1|68
1607535130000|2020-12-09 17:32:10|4594.1|4591.3|4592.9|4590.1|4594.4|4591.6|4592.9|4590.1|35
1607535140000|2020-12-09 17:32:20|4593.1|4590.3|4593.8|4591|4593.8|4591|4592.1|4589.3|150
1607535150000|2020-12-09 17:32:30|4593.4|4590.6|4592.4|4589.6|4593.8|4591|4592.1|4589.3|16
1607535160000|2020-12-09 17:32:40|4592.8|4590|4592.4|4589.6|4592.8|4590|4592.1|4589.3|9
1607535170000|2020-12-09 17:32:50|4592.8|4590|4594.1|4591.3|4594.1|4591.3|4592.8|4590|47
1607535180000|2020-12-09 17:33:00|4594.4|4591.6|4596.1|4593.3|4597.1|4594.3|4594.4|4591.6|81
1607535190000|2020-12-09 17:33:10|4596.4|4593.6|4597.1|4594.3|4597.1|4594.3|4596.1|4593.3|34
1607535200000|2020-12-09 17:33:20|4596.9|4594.1|4596.4|4593.6|4597.1|4594.3|4596.1|4593.3|11
1607535210000|2020-12-09 17:33:30|4596.1|4593.3|4596.9|4594.1|4596.9|4594.1|4596.1|4593.3|18
1607535220000|2020-12-09 17:33:40|4597.1|4594.3|4597.8|4595|4598.1|4595.3|4597.1|4594.3|50
1607535230000|2020-12-09 17:33:50|4597.9|4595.1|4597.4|4594.6|4598.1|4595.3|4597.4|4594.6|19
1607535240000|2020-12-09 17:34:00|4597.1|4594.3|4595.4|4592.6|4597.1|4594.3|4595.4|4592.6|55
1607535250000|2020-12-09 17:34:10|4595.1|4592.3|4595.1|4592.3|4595.4|4592.6|4594.4|4591.6|38
1607535260000|2020-12-09 17:34:20|4595.4|4592.6|4595.1|4592.3|4595.4|4592.6|4594.8|4592|13
1607535270000|2020-12-09 17:34:30|4595.4|4592.6|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|16
1607535280000|2020-12-09 17:34:40|4594.1|4591.3|4594.1|4591.3|4594.1|4591.3|4594.1|4591.3|22
1607535290000|2020-12-09 17:34:50|4594.4|4591.6|4592.4|4589.6|4594.4|4591.6|4592.4|4589.6|54
1607535300000|2020-12-09 17:35:00|4592.1|4589.3|4592.4|4589.6|4592.4|4589.6|4591.9|4589.1|17
1607535310000|2020-12-09 17:35:10|4592.8|4590|4593.8|4591|4594.1|4591.3|4592.8|4590|22
1607535320000|2020-12-09 17:35:20|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|8
1607535330000|2020-12-09 17:35:30|4593.8|4591|4593.4|4590.6|4594.4|4591.6|4593.1|4590.3|13
1607535340000|2020-12-09 17:35:40|4593.8|4591|4592.8|4590|4593.8|4591|4592.4|4589.6|21
1607535350000|2020-12-09 17:35:50|4592.4|4589.6|4593.4|4590.6|4593.8|4591|4592.4|4589.6|14
1607535360000|2020-12-09 17:36:00|4593.1|4590.3|4594.4|4591.6|4594.4|4591.6|4592.8|4590|52
1607535370000|2020-12-09 17:36:10|4594.1|4591.3|4593.4|4590.6|4594.1|4591.3|4593.4|4590.6|25
1607535380000|2020-12-09 17:36:20|4593.8|4591|4594.8|4592|4595.1|4592.3|4593.4|4590.6|37
1607535390000|2020-12-09 17:36:30|4594.9|4592.1|4595.1|4592.3|4595.1|4592.3|4594.4|4591.6|20
1607535400000|2020-12-09 17:36:40|4595.4|4592.6|4595.1|4592.3|4595.4|4592.6|4594.4|4591.6|9
1607535410000|2020-12-09 17:36:50|4595.4|4592.6|4595.4|4592.6|4595.8|4593|4595.4|4592.6|17
1607535420000|2020-12-09 17:37:00|4595.8|4593|4596.4|4593.6|4596.8|4594|4595.8|4593|19
1607535430000|2020-12-09 17:37:10|4596.8|4594|4596.4|4593.6|4596.9|4594.1|4596.4|4593.6|24
1607535440000|2020-12-09 17:37:20|4596.1|4593.3|4595.8|4593|4596.1|4593.3|4595.1|4592.3|36
1607535450000|2020-12-09 17:37:30|4595.4|4592.6|4595.1|4592.3|4596.1|4593.3|4594.4|4591.6|31
1607535460000|2020-12-09 17:37:40|4595.8|4593|4594.4|4591.6|4595.8|4593|4593.9|4591.1|20
1607535470000|2020-12-09 17:37:50|4594.8|4592|4594.4|4591.6|4595.1|4592.3|4594.4|4591.6|19
1607535480000|2020-12-09 17:38:00|4594.1|4591.3|4594.4|4591.6|4594.8|4592|4594.1|4591.3|19
1607535490000|2020-12-09 17:38:10|4594.9|4592.1|4595.4|4592.6|4595.4|4592.6|4594.9|4592.1|7
1607535500000|2020-12-09 17:38:20|4594.8|4592|4594.4|4591.6|4594.8|4592|4594.4|4591.6|10
1607535510000|2020-12-09 17:38:30|4594.8|4592|4594.4|4591.6|4594.8|4592|4594.4|4591.6|8
1607535520000|2020-12-09 17:38:40|4594.8|4592|4592.4|4589.6|4595.4|4592.6|4592.1|4589.3|103
1607535530000|2020-12-09 17:38:50|4591.1|4588.3|4591.4|4588.6|4591.4|4588.6|4590.8|4588|83
1607535540000|2020-12-09 17:39:00|4591.1|4588.3|4591.8|4589|4591.8|4589|4590.8|4588|35
1607535550000|2020-12-09 17:39:10|4591.4|4588.6|4591.8|4589|4593.1|4590.3|4591.4|4588.6|74
1607535560000|2020-12-09 17:39:20|4591.9|4589.1|4591.8|4589|4592.8|4590|4591.4|4588.6|36
1607535570000|2020-12-09 17:39:30|4591.4|4588.6|4590.8|4588|4591.8|4589|4590.8|4588|29
1607535580000|2020-12-09 17:39:40|4591.1|4588.3|4590.8|4588|4591.1|4588.3|4590.8|4588|40
1607535590000|2020-12-09 17:39:50|4590.9|4588.1|4590.8|4588|4590.9|4588.1|4590.8|4588|12
1607535600000|2020-12-09 17:40:00|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4589.1|4586.3|59
1607535610000|2020-12-09 17:40:10|4590.8|4588|4591.4|4588.6|4591.4|4588.6|4590.8|4588|27
1607535620000|2020-12-09 17:40:20|4591.8|4589|4591.4|4588.6|4591.8|4589|4591.4|4588.6|36
1607535630000|2020-12-09 17:40:30|4591.1|4588.3|4590.8|4588|4591.4|4588.6|4590.4|4587.6|46
1607535640000|2020-12-09 17:40:40|4590.4|4587.6|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|17
1607535650000|2020-12-09 17:40:50|4590.8|4588|4590.8|4588|4591.1|4588.3|4590.4|4587.6|19
1607535660000|2020-12-09 17:41:00|4590.4|4587.6|4589.8|4587|4590.8|4588|4589.4|4586.6|61
1607535670000|2020-12-09 17:41:10|4589.4|4586.6|4589.8|4587|4589.8|4587|4589.4|4586.6|11
1607535680000|2020-12-09 17:41:20|4590.1|4587.3|4590.8|4588|4590.8|4588|4589.8|4587|33
1607535690000|2020-12-09 17:41:30|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.1|4587.3|18
1607535700000|2020-12-09 17:41:40|4590.8|4588|4590.8|4588|4591.1|4588.3|4590.4|4587.6|42
1607535710000|2020-12-09 17:41:50|||||||||7
1607535720000|2020-12-09 17:42:00|4591.4|4588.6|4590.9|4588.1|4591.4|4588.6|4590.8|4588|21
1607535730000|2020-12-09 17:42:10|4590.8|4588|4591.8|4589|4591.8|4589|4590.8|4588|27
1607535740000|2020-12-09 17:42:20|4591.4|4588.6|4591.8|4589|4591.8|4589|4591.4|4588.6|8
1607535750000|2020-12-09 17:42:30|||||||||12
1607535760000|2020-12-09 17:42:40|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.1|4588.3|14
1607535770000|2020-12-09 17:42:50|4590.8|4588|4588.4|4585.6|4590.8|4588|4588.4|4585.6|60
1607535780000|2020-12-09 17:43:00|4588.1|4585.3|4588.1|4585.3|4588.8|4586|4587.8|4585|57
1607535790000|2020-12-09 17:43:10|4588.4|4585.6|4588.4|4585.6|4588.8|4586|4588.1|4585.3|12
1607535800000|2020-12-09 17:43:20|4587.8|4585|4586.1|4583.3|4587.8|4585|4585.8|4583|75
1607535810000|2020-12-09 17:43:30|4586.4|4583.6|4584.4|4581.6|4586.4|4583.6|4583.8|4581|153
1607535820000|2020-12-09 17:43:40|4584.1|4581.3|4582.4|4579.6|4584.4|4581.6|4582.4|4579.6|136
1607535830000|2020-12-09 17:43:50|4582.8|4580|4583.4|4580.6|4583.4|4580.6|4581.8|4579|93
1607535840000|2020-12-09 17:44:00|4583.1|4580.3|4583.8|4581|4584.4|4581.6|4580.1|4577.3|298
1607535850000|2020-12-09 17:44:10|4583.9|4581.1|4585.4|4582.6|4585.4|4582.6|4583.8|4581|46
1607535860000|2020-12-09 17:44:20|4585.1|4582.3|4584.1|4581.3|4585.8|4583|4583.1|4580.3|120
1607535870000|2020-12-09 17:44:30|4584.4|4581.6|4583.4|4580.6|4585.1|4582.3|4583.1|4580.3|73
1607535880000|2020-12-09 17:44:40|4583.1|4580.3|4581.4|4578.6|4583.1|4580.3|4581.1|4578.3|99
1607535890000|2020-12-09 17:44:50|4581.8|4579|4581.8|4579|4582.8|4580|4581.4|4578.6|30
1607535900000|2020-12-09 17:45:00|4581.4|4578.6|4580.4|4577.6|4582.4|4579.6|4580.1|4577.3|91
1607535910000|2020-12-09 17:45:10|4580.1|4577.3|4581.4|4578.6|4581.8|4579|4580.1|4577.3|49
1607535920000|2020-12-09 17:45:20|4581.8|4579|4582.4|4579.6|4583.1|4580.3|4581.1|4578.3|41
1607535930000|2020-12-09 17:45:30|4582.8|4580|4582.8|4580|4583.1|4580.3|4582.4|4579.6|29
1607535940000|2020-12-09 17:45:40|4582.9|4580.1|4583.1|4580.3|4583.4|4580.6|4582.9|4580.1|8
1607535950000|2020-12-09 17:45:50|4583.4|4580.6|4581.8|4579|4583.4|4580.6|4581.8|4579|37
1607535960000|2020-12-09 17:46:00|4580.8|4578|4580.8|4578|4580.8|4578|4580.4|4577.6|24
1607535970000|2020-12-09 17:46:10|4580.4|4577.6|4578.4|4575.6|4580.4|4577.6|4578.4|4575.6|131
1607535980000|2020-12-09 17:46:20|4578.8|4576|4579.4|4576.6|4579.8|4577|4578.4|4575.6|25
1607535990000|2020-12-09 17:46:30|4579.8|4577|4579.8|4577|4579.8|4577|4579.8|4577|11
1607536000000|2020-12-09 17:46:40|4580.1|4577.3|4579.8|4577|4580.1|4577.3|4579.1|4576.3|82
1607536010000|2020-12-09 17:46:50|4579.4|4576.6|4578.8|4576|4579.8|4577|4578.8|4576|11
1607536020000|2020-12-09 17:47:00|4579.4|4576.6|4578.1|4575.3|4579.4|4576.6|4577.1|4574.3|76
1607536030000|2020-12-09 17:47:10|4577.9|4575.1|4576.8|4574|4578.4|4575.6|4576.4|4573.6|47
1607536040000|2020-12-09 17:47:20|4575.8|4573|4575.8|4573|4576.8|4574|4575.8|4573|104
1607536050000|2020-12-09 17:47:30|4575.1|4572.3|4573.8|4571|4575.4|4572.6|4573.8|4571|112
1607536060000|2020-12-09 17:47:40|4572.8|4570|4573.8|4571|4573.8|4571|4571.9|4569.1|142
1607536070000|2020-12-09 17:47:50|4573.4|4570.6|4575.8|4573|4575.8|4573|4573.4|4570.6|132
1607536080000|2020-12-09 17:48:00|4575.4|4572.6|4575.8|4573|4576.1|4573.3|4574.8|4572|186
1607536090000|2020-12-09 17:48:10|4575.9|4573.1|4574.8|4572|4575.9|4573.1|4573.8|4571|62
1607536100000|2020-12-09 17:48:20|4575.1|4572.3|4575.4|4572.6|4575.8|4573|4574.8|4572|82
1607536110000|2020-12-09 17:48:30|4575.8|4573|4575.4|4572.6|4575.8|4573|4574.8|4572|65
1607536120000|2020-12-09 17:48:40|4574.8|4572|4575.8|4573|4576.1|4573.3|4574.8|4572|48
1607536130000|2020-12-09 17:48:50|4575.4|4572.6|4574.8|4572|4575.4|4572.6|4574.1|4571.3|31
1607536140000|2020-12-09 17:49:00|4574.4|4571.6|4571.8|4569|4574.4|4571.6|4570.8|4568|150
1607536150000|2020-12-09 17:49:10|4571.4|4568.6|4571.4|4568.6|4572.8|4570|4571.4|4568.6|54
1607536160000|2020-12-09 17:49:20|4571.8|4569|4571.8|4569|4571.8|4569|4571.4|4568.6|27
1607536170000|2020-12-09 17:49:30|4572.3|4569.5|4573.8|4571|4574.1|4571.3|4572.3|4569.5|89
1607536180000|2020-12-09 17:49:40|4573.9|4571.1|4575.4|4572.6|4575.4|4572.6|4573.8|4571|57
1607536190000|2020-12-09 17:49:50|4575.8|4573|4575.1|4572.3|4575.8|4573|4575.1|4572.3|7
1607536200000|2020-12-09 17:50:00|4575.4|4572.6|4573.4|4570.6|4575.4|4572.6|4572.8|4570|101
1607536210000|2020-12-09 17:50:10|4572.8|4570|4571.4|4568.6|4573.8|4571|4570.8|4568|84
1607536220000|2020-12-09 17:50:20|4571.8|4569|4571.3|4568.5|4571.8|4569|4570.9|4568.1|25
1607536230000|2020-12-09 17:50:30|4571.4|4568.6|4569.4|4566.6|4571.4|4568.6|4569.4|4566.6|29
1607536240000|2020-12-09 17:50:40|4569.8|4567|4568.4|4565.6|4570.4|4567.6|4567.8|4565|86
1607536250000|2020-12-09 17:50:50|4568.8|4566|4568.4|4565.6|4569.8|4567|4568.1|4565.3|104
1607536260000|2020-12-09 17:51:00|4567.9|4565.1|4568.8|4566|4568.9|4566.1|4567.8|4565|110
1607536270000|2020-12-09 17:51:10|4567.8|4565|4567.4|4564.6|4568.4|4565.6|4566.8|4564|72
1607536280000|2020-12-09 17:51:20|4567.1|4564.3|4566.8|4564|4567.4|4564.6|4566.8|4564|65
1607536290000|2020-12-09 17:51:30|4567.8|4565|4567.8|4565|4567.8|4565|4567.8|4565|56
1607536300000|2020-12-09 17:51:40|4567.9|4565.1|4568.8|4566|4568.8|4566|4567.8|4565|61
1607536310000|2020-12-09 17:51:50|4569.1|4566.3|4567.4|4564.6|4569.1|4566.3|4566.8|4564|121
1607536320000|2020-12-09 17:52:00|4567.8|4565|4567.8|4565|4567.9|4565.1|4566.8|4564|76
1607536330000|2020-12-09 17:52:10|4568.1|4565.3|4570.4|4567.6|4570.4|4567.6|4568.1|4565.3|251
1607536340000|2020-12-09 17:52:20|4570.1|4567.3|4570.4|4567.6|4570.8|4568|4569.4|4566.6|77
1607536350000|2020-12-09 17:52:30|4570.8|4568|4569.4|4566.6|4570.8|4568|4569.1|4566.3|26
1607536360000|2020-12-09 17:52:40|4569.1|4566.3|4569.1|4566.3|4569.4|4566.6|4568.8|4566|100
1607536370000|2020-12-09 17:52:50|4569.4|4566.6|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|160
1607536380000|2020-12-09 17:53:00|4570.4|4567.6|4570.4|4567.6|4570.8|4568|4570.1|4567.3|22
1607536390000|2020-12-09 17:53:10|4570.8|4568|4571.8|4569|4572.1|4569.3|4570.8|4568|70
1607536400000|2020-12-09 17:53:20|4572.1|4569.3|4572.4|4569.6|4572.8|4570|4571.8|4569|62
1607536410000|2020-12-09 17:53:30|4571.8|4569|4572.8|4570|4572.8|4570|4571.8|4569|45
1607536420000|2020-12-09 17:53:40|4573.4|4570.6|4573.4|4570.6|4573.8|4571|4572.8|4570|56
1607536430000|2020-12-09 17:53:50|4572.8|4570|4572.4|4569.6|4574.1|4571.3|4571.9|4569.1|179
1607536440000|2020-12-09 17:54:00|4571.8|4569|4572.1|4569.3|4572.8|4570|4571.8|4569|51
1607536450000|2020-12-09 17:54:10|4572.8|4570|4571.8|4569|4572.8|4570|4570.8|4568|222
1607536460000|2020-12-09 17:54:20|4571.4|4568.6|4571.4|4568.6|4571.4|4568.6|4569.8|4567|71
1607536470000|2020-12-09 17:54:30|4571.1|4568.3|4571.8|4569|4572.1|4569.3|4570.8|4568|109
1607536480000|2020-12-09 17:54:40|4571.9|4569.1|4571.4|4568.6|4572.1|4569.3|4571.1|4568.3|44
1607536490000|2020-12-09 17:54:50|4571.8|4569|4570.8|4568|4572.1|4569.3|4570.4|4567.6|44
1607536500000|2020-12-09 17:55:00|4571.1|4568.3|4570.4|4567.6|4571.4|4568.6|4569.9|4567.1|45
1607536510000|2020-12-09 17:55:10|4570.8|4568|4571.1|4568.3|4571.4|4568.6|4570.4|4567.6|21
1607536520000|2020-12-09 17:55:20|4571.4|4568.6|4571.9|4569.1|4572.8|4570|4571.4|4568.6|38
1607536530000|2020-12-09 17:55:30|4571.8|4569|4572.4|4569.6|4572.8|4570|4571.4|4568.6|32
1607536540000|2020-12-09 17:55:40|4572.8|4570|4572.4|4569.6|4572.8|4570|4572.4|4569.6|51
1607536550000|2020-12-09 17:55:50|4572.8|4570|4573.4|4570.6|4573.8|4571|4572.4|4569.6|45
1607536560000|2020-12-09 17:56:00|4573.8|4571|4572.8|4570|4573.8|4571|4572.4|4569.6|32
1607536570000|2020-12-09 17:56:10|4572.9|4570.1|4572.8|4570|4573.8|4571|4572.8|4570|52
1607536580000|2020-12-09 17:56:20|4572.4|4569.6|4572.4|4569.6|4573.4|4570.6|4572.4|4569.6|94
1607536590000|2020-12-09 17:56:30|4572.8|4570|4572.8|4570|4573.4|4570.6|4572.4|4569.6|68
1607536600000|2020-12-09 17:56:40|4572.4|4569.6|4573.4|4570.6|4573.8|4571|4572.4|4569.6|115
1607536610000|2020-12-09 17:56:50|4573.8|4571|4574.8|4572|4574.8|4572|4573.4|4570.6|142
1607536620000|2020-12-09 17:57:00|4574.4|4571.6|4575.8|4573|4575.8|4573|4574.4|4571.6|89
1607536630000|2020-12-09 17:57:10|4575.9|4573.1|4575.4|4572.6|4577.1|4574.3|4575.4|4572.6|124
1607536640000|2020-12-09 17:57:20|4575.8|4573|4575.8|4573|4575.8|4573|4575.4|4572.6|19
1607536650000|2020-12-09 17:57:30|||||||||18
1607536660000|2020-12-09 17:57:40|4576.8|4574|4576.8|4574|4576.8|4574|4576.8|4574|92
1607536670000|2020-12-09 17:57:50|4576.4|4573.6|4576.8|4574|4576.8|4574|4576.4|4573.6|46
1607536680000|2020-12-09 17:58:00|4576.9|4574.1|4577.4|4574.6|4577.9|4575.1|4576.9|4574.1|125
1607536690000|2020-12-09 17:58:10|4577.8|4575|4576.8|4574|4577.8|4575|4575.8|4573|155
1607536700000|2020-12-09 17:58:20|4577.1|4574.3|4576.8|4574|4577.4|4574.6|4576.8|4574|73
1607536710000|2020-12-09 17:58:30|4577.1|4574.3|4577.8|4575|4577.8|4575|4576.9|4574.1|61
1607536720000|2020-12-09 17:58:40|4577.9|4575.1|4577.9|4575.1|4578.1|4575.3|4577.8|4575|51
1607536730000|2020-12-09 17:58:50|4578.1|4575.3|4578.8|4576|4578.8|4576|4578.1|4575.3|40
1607536740000|2020-12-09 17:59:00|4579.1|4576.3|4578.4|4575.6|4579.8|4577|4577.8|4575|86
1607536750000|2020-12-09 17:59:10|4578.8|4576|4579.8|4577|4580.4|4577.6|4578.8|4576|103
1607536760000|2020-12-09 17:59:20|4580.8|4578|4579.8|4577|4580.8|4578|4579.4|4576.6|71
1607536770000|2020-12-09 17:59:30|||||||||27
1607536780000|2020-12-09 17:59:40|4579.4|4576.6|4579.8|4577|4579.8|4577|4579.4|4576.6|44
1607536790000|2020-12-09 17:59:50|4579.4|4576.6|4579.4|4576.6|4579.8|4577|4579.4|4576.6|15
1607536800000|2020-12-09 18:00:00|4579.1|4576.3|4579.4|4576.6|4579.8|4577|4576.8|4574|170
1607536810000|2020-12-09 18:00:10|4578.8|4576|4578.4|4575.6|4579.1|4576.3|4578.4|4575.6|11
1607536820000|2020-12-09 18:00:20|4578.8|4576|4579.4|4576.6|4580.8|4578|4578.8|4576|55
1607536830000|2020-12-09 18:00:30|4580.1|4577.3|4579.1|4576.3|4580.1|4577.3|4579.1|4576.3|29
1607536840000|2020-12-09 18:00:40|4578.8|4576|4578.4|4575.6|4578.8|4576|4577.4|4574.6|96
1607536850000|2020-12-09 18:00:50|4578.8|4576|4578.8|4576|4579.8|4577|4578.8|4576|52
1607536860000|2020-12-09 18:01:00|4578.4|4575.6|4578.8|4576|4579.4|4576.6|4577.8|4575|81
1607536870000|2020-12-09 18:01:10|4578.4|4575.6|4578.4|4575.6|4578.8|4576|4577.8|4575|68
1607536880000|2020-12-09 18:01:20|4578.8|4576|4578.8|4576|4579.1|4576.3|4578.4|4575.6|142
1607536890000|2020-12-09 18:01:30|4578.9|4576.1|4578.8|4576|4579.1|4576.3|4578.1|4575.3|91
1607536900000|2020-12-09 18:01:40|4578.4|4575.6|4578.8|4576|4578.8|4576|4577.8|4575|38
1607536910000|2020-12-09 18:01:50|4578.4|4575.6|4578.8|4576|4578.8|4576|4578.4|4575.6|5
1607536920000|2020-12-09 18:02:00|4579.4|4576.6|4580.4|4577.6|4580.4|4577.6|4579.1|4576.3|43
1607536930000|2020-12-09 18:02:10|4580.8|4578|4580.3|4577.5|4580.8|4578|4579.4|4576.6|29
1607536940000|2020-12-09 18:02:20|4580.4|4577.6|4581.1|4578.3|4581.1|4578.3|4580.4|4577.6|125
1607536950000|2020-12-09 18:02:30|4580.9|4578.1|4579.4|4576.6|4580.9|4578.1|4579.4|4576.6|61
1607536960000|2020-12-09 18:02:40|4580.1|4577.3|4580.8|4578|4581.1|4578.3|4579.4|4576.6|88
1607536970000|2020-12-09 18:02:50|4580.4|4577.6|4580.4|4577.6|4580.8|4578|4579.8|4577|61
1607536980000|2020-12-09 18:03:00|4580.8|4578|4581.1|4578.3|4581.1|4578.3|4580.1|4577.3|59
1607536990000|2020-12-09 18:03:10|4580.8|4578|4581.1|4578.3|4581.1|4578.3|4580.4|4577.6|54
1607537000000|2020-12-09 18:03:20|4580.9|4578.1|4580.1|4577.3|4580.9|4578.1|4580.1|4577.3|9
1607537010000|2020-12-09 18:03:30|4580.4|4577.6|4580.8|4578|4580.8|4578|4579.4|4576.6|27
1607537020000|2020-12-09 18:03:40|4580.4|4577.6|4580.8|4578|4580.8|4578|4580.4|4577.6|6
1607537030000|2020-12-09 18:03:50|4580.4|4577.6|4580.1|4577.3|4580.8|4578|4580.1|4577.3|9
1607537040000|2020-12-09 18:04:00|4580.4|4577.6|4579.8|4577|4580.4|4577.6|4579.8|4577|42
1607537050000|2020-12-09 18:04:10|4579.5|4576.7|4579.8|4577|4579.8|4577|4578.4|4575.6|62
1607537060000|2020-12-09 18:04:20|4579.4|4576.6|4577.4|4574.6|4579.8|4577|4576.8|4574|59
1607537070000|2020-12-09 18:04:30|4577.8|4575|4577.4|4574.6|4578.4|4575.6|4576.8|4574|85
1607537080000|2020-12-09 18:04:40|4577.8|4575|4577.8|4575|4578.8|4576|4577.1|4574.3|164
1607537090000|2020-12-09 18:04:50|4577.4|4574.6|4577.1|4574.3|4577.8|4575|4576.8|4574|60
1607537100000|2020-12-09 18:05:00|4576.8|4574|4577.4|4574.6|4577.8|4575|4575.8|4573|31
1607537110000|2020-12-09 18:05:10|4577.1|4574.3|4578.8|4576|4579.1|4576.3|4576.8|4574|61
1607537120000|2020-12-09 18:05:20|4578.9|4576.1|4579.4|4576.6|4579.8|4577|4578.8|4576|65
1607537130000|2020-12-09 18:05:30|4579.3|4576.5|4579.1|4576.3|4579.4|4576.6|4578.1|4575.3|150
1607537140000|2020-12-09 18:05:40|4578.8|4576|4580.4|4577.6|4580.8|4578|4578.8|4576|35
1607537150000|2020-12-09 18:05:50|4580.1|4577.3|4581.8|4579|4582.4|4579.6|4580.1|4577.3|74
1607537160000|2020-12-09 18:06:00|4582.1|4579.3|4581.8|4579|4582.1|4579.3|4580.8|4578|106
1607537170000|2020-12-09 18:06:10|4582.1|4579.3|4581.4|4578.6|4582.1|4579.3|4580.4|4577.6|27
1607537180000|2020-12-09 18:06:20|4581.8|4579|4583.4|4580.6|4583.8|4581|4581.4|4578.6|104
1607537190000|2020-12-09 18:06:30|4583.1|4580.3|4583.4|4580.6|4583.8|4581|4582.8|4580|35
1607537200000|2020-12-09 18:06:40|4583.8|4581|4583.8|4581|4583.8|4581|4583.4|4580.6|4
1607537210000|2020-12-09 18:06:50|4583.4|4580.6|4582.8|4580|4583.8|4581|4582.4|4579.6|66
1607537220000|2020-12-09 18:07:00|4583.1|4580.3|4582.4|4579.6|4584.8|4582|4582.4|4579.6|122
1607537230000|2020-12-09 18:07:10|4582.8|4580|4582.9|4580.1|4583.4|4580.6|4582.4|4579.6|83
1607537240000|2020-12-09 18:07:20|4583.1|4580.3|4582.9|4580.1|4583.1|4580.3|4582.4|4579.6|32
1607537250000|2020-12-09 18:07:30|4583.1|4580.3|4581.4|4578.6|4583.1|4580.3|4580.8|4578|85
1607537260000|2020-12-09 18:07:40|4581.8|4579|4582.4|4579.6|4582.4|4579.6|4581.4|4578.6|35
1607537270000|2020-12-09 18:07:50|4582.8|4580|4583.1|4580.3|4583.8|4581|4582.4|4579.6|151
1607537280000|2020-12-09 18:08:00|4582.8|4580|4583.1|4580.3|4583.1|4580.3|4582.8|4580|43
1607537290000|2020-12-09 18:08:10|4582.9|4580.1|4582.4|4579.6|4583.1|4580.3|4582.4|4579.6|19
1607537300000|2020-12-09 18:08:20|4582.1|4579.3|4583.1|4580.3|4583.4|4580.6|4582.1|4579.3|45
1607537310000|2020-12-09 18:08:30|4582.9|4580.1|4582.9|4580.1|4583.4|4580.6|4582.4|4579.6|50
1607537320000|2020-12-09 18:08:40|4582.8|4580|4582.4|4579.6|4583.1|4580.3|4582.4|4579.6|23
1607537330000|2020-12-09 18:08:50|4582.8|4580|4583.1|4580.3|4583.1|4580.3|4582.8|4580|30
1607537340000|2020-12-09 18:09:00|4582.8|4580|4582.8|4580|4583.1|4580.3|4582.4|4579.6|33
1607537350000|2020-12-09 18:09:10|4582.4|4579.6|4582.8|4580|4582.8|4580|4582.4|4579.6|29
1607537360000|2020-12-09 18:09:20|4582.4|4579.6|4583.4|4580.6|4583.4|4580.6|4582.4|4579.6|19
1607537370000|2020-12-09 18:09:30|4583.8|4581|4583.8|4581|4583.8|4581|4583.8|4581|28
1607537380000|2020-12-09 18:09:40|4584.1|4581.3|4584.8|4582|4585.4|4582.6|4583.8|4581|36
1607537390000|2020-12-09 18:09:50|4585.1|4582.3|4586.1|4583.3|4586.4|4583.6|4585.1|4582.3|67
1607537400000|2020-12-09 18:10:00|4586.4|4583.6|4587.1|4584.3|4587.1|4584.3|4585.8|4583|105
1607537410000|2020-12-09 18:10:10|4586.8|4584|4588.8|4586|4588.8|4586|4586.4|4583.6|140
1607537420000|2020-12-09 18:10:20|4589.1|4586.3|4588.8|4586|4589.4|4586.6|4587.8|4585|182
1607537430000|2020-12-09 18:10:30|4589.1|4586.3|4589.4|4586.6|4590.4|4587.6|4588.8|4586|227
1607537440000|2020-12-09 18:10:40|4589.3|4586.5|4589.4|4586.6|4589.4|4586.6|4588.8|4586|53
1607537450000|2020-12-09 18:10:50|4589.1|4586.3|4588.8|4586|4589.1|4586.3|4587.8|4585|48
1607537460000|2020-12-09 18:11:00|4589.1|4586.3|4589.8|4587|4589.8|4587|4588.8|4586|88
1607537470000|2020-12-09 18:11:10|4589.4|4586.6|4590.9|4588.1|4590.9|4588.1|4589.4|4586.6|72
1607537480000|2020-12-09 18:11:20|4590.8|4588|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|59
1607537490000|2020-12-09 18:11:30|4589.8|4587|4589.4|4586.6|4589.8|4587|4589.1|4586.3|39
1607537500000|2020-12-09 18:11:40|4589.8|4587|4589.8|4587|4589.8|4587|4588.8|4586|44
1607537510000|2020-12-09 18:11:50|4589.4|4586.6|4589.4|4586.6|4589.8|4587|4588.8|4586|30
1607537520000|2020-12-09 18:12:00|4588.9|4586.1|4588.4|4585.6|4589.4|4586.6|4588.4|4585.6|60
1607537530000|2020-12-09 18:12:10|4588.8|4586|4588.1|4585.3|4588.8|4586|4588.1|4585.3|18
1607537540000|2020-12-09 18:12:20|4588.4|4585.6|4590.4|4587.6|4590.4|4587.6|4587.8|4585|55
1607537550000|2020-12-09 18:12:30|4590.1|4587.3|4588.4|4585.6|4590.1|4587.3|4588.1|4585.3|47
1607537560000|2020-12-09 18:12:40|4588.1|4585.3|4588.4|4585.6|4588.8|4586|4587.8|4585|21
1607537570000|2020-12-09 18:12:50|4588.8|4586|4588.4|4585.6|4588.8|4586|4587.8|4585|32
1607537580000|2020-12-09 18:13:00|4588.8|4586|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|68
1607537590000|2020-12-09 18:13:10|4590.1|4587.3|4592.4|4589.6|4593.1|4590.3|4589.8|4587|147
1607537600000|2020-12-09 18:13:20|4592.1|4589.3|4590.8|4588|4592.4|4589.6|4590.8|4588|40
1607537610000|2020-12-09 18:13:30|4590.4|4587.6|4589.8|4587|4590.8|4588|4589.8|4587|20
1607537620000|2020-12-09 18:13:40|4589.1|4586.3|4589.3|4586.5|4589.4|4586.6|4588.8|4586|40
1607537630000|2020-12-09 18:13:50|4589.4|4586.6|4591.4|4588.6|4591.8|4589|4589.4|4586.6|64
1607537640000|2020-12-09 18:14:00|4591.8|4589|4590.4|4587.6|4591.8|4589|4590.4|4587.6|26
1607537650000|2020-12-09 18:14:10|4590.8|4588|4590.4|4587.6|4591.1|4588.3|4590.1|4587.3|23
1607537660000|2020-12-09 18:14:20|4590.8|4588|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|37
1607537670000|2020-12-09 18:14:30|4590.8|4588|4590.4|4587.6|4590.8|4588|4590.1|4587.3|26
1607537680000|2020-12-09 18:14:40|4590.1|4587.3|4589.4|4586.6|4590.4|4587.6|4589.1|4586.3|30
1607537690000|2020-12-09 18:14:50|4589.8|4587|4590.1|4587.3|4590.1|4587.3|4589.8|4587|36
1607537700000|2020-12-09 18:15:00|4589.8|4587|4590.4|4587.6|4590.8|4588|4589.4|4586.6|20
1607537710000|2020-12-09 18:15:10|4590.1|4587.3|4591.4|4588.6|4591.4|4588.6|4590.1|4587.3|23
1607537720000|2020-12-09 18:15:20|4591.1|4588.3|4590.8|4588|4591.4|4588.6|4590.8|4588|15
1607537730000|2020-12-09 18:15:30|4590.4|4587.6|4589.4|4586.6|4590.4|4587.6|4589.4|4586.6|17
1607537740000|2020-12-09 18:15:40|4589.8|4587|4589.8|4587|4589.8|4587|4588.4|4585.6|41
1607537750000|2020-12-09 18:15:50|4589.4|4586.6|4589.8|4587|4589.8|4587|4589.4|4586.6|10
1607537760000|2020-12-09 18:16:00|4589.4|4586.6|4589.8|4587|4589.8|4587|4589.4|4586.6|8
1607537770000|2020-12-09 18:16:10|||||||||12
1607537780000|2020-12-09 18:16:20|4589.4|4586.6|4589.4|4586.6|4589.8|4587|4589.4|4586.6|19
1607537790000|2020-12-09 18:16:30|4588.8|4586|4590.8|4588|4590.8|4588|4588.8|4586|39
1607537800000|2020-12-09 18:16:40|4590.4|4587.6|4589.8|4587|4590.8|4588|4589.8|4587|21
1607537810000|2020-12-09 18:16:50|4589.9|4587.1|4591.8|4589|4591.8|4589|4589.9|4587.1|53
1607537820000|2020-12-09 18:17:00|4592.1|4589.3|4590.8|4588|4592.4|4589.6|4590.8|4588|63
1607537830000|2020-12-09 18:17:10|4590.4|4587.6|4591.3|4588.5|4591.8|4589|4590.4|4587.6|50
1607537840000|2020-12-09 18:17:20|4591.4|4588.6|4590.8|4588|4591.4|4588.6|4590.8|4588|21
1607537850000|2020-12-09 18:17:30|4591.1|4588.3|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|20
1607537860000|2020-12-09 18:17:40|4590.8|4588|4590.3|4587.5|4591.1|4588.3|4589.8|4587|41
1607537870000|2020-12-09 18:17:50|4590.4|4587.6|4591.4|4588.6|4591.8|4589|4590.4|4587.6|30
1607537880000|2020-12-09 18:18:00|4590.8|4588|4590.4|4587.6|4590.8|4588|4590.4|4587.6|12
1607537890000|2020-12-09 18:18:10|4590.8|4588|4589.8|4587|4590.8|4588|4589.8|4587|19
1607537900000|2020-12-09 18:18:20|4589.4|4586.6|4591.4|4588.6|4591.4|4588.6|4589.4|4586.6|24
1607537910000|2020-12-09 18:18:30|4591.8|4589|4591.8|4589|4591.8|4589|4591.4|4588.6|10
1607537920000|2020-12-09 18:18:40|4591.4|4588.6|4591.4|4588.6|4591.8|4589|4591.4|4588.6|6
1607537930000|2020-12-09 18:18:50|4590.8|4588|4589.9|4587.1|4591.1|4588.3|4589.9|4587.1|46
1607537940000|2020-12-09 18:19:00|4589.8|4587|4590.4|4587.6|4590.8|4588|4589.8|4587|85
1607537950000|2020-12-09 18:19:10|4590.1|4587.3|4589.8|4587|4590.1|4587.3|4587.1|4584.3|130
1607537960000|2020-12-09 18:19:20|4589.4|4586.6|4589.8|4587|4590.8|4588|4589.4|4586.6|40
1607537970000|2020-12-09 18:19:30|4588.8|4586|4590.8|4588|4590.8|4588|4588.8|4586|41
1607537980000|2020-12-09 18:19:40|4590.4|4587.6|4589.8|4587|4590.4|4587.6|4589.8|4587|30
1607537990000|2020-12-09 18:19:50|4590.1|4587.3|4590.8|4588|4590.8|4588|4590.1|4587.3|62
1607538000000|2020-12-09 18:20:00|4590.4|4587.6|4590.8|4588|4591.8|4589|4589.8|4587|141
1607538010000|2020-12-09 18:20:10|4591.1|4588.3|4590.8|4588|4591.8|4589|4589.9|4587.1|48
1607538020000|2020-12-09 18:20:20|4590.1|4587.3|4587.8|4585|4590.8|4588|4587.8|4585|60
1607538030000|2020-12-09 18:20:30|4587.9|4585.1|4588.8|4586|4588.8|4586|4587.9|4585.1|34
1607538040000|2020-12-09 18:20:40|4589.8|4587|4589.8|4587|4589.8|4587|4589.8|4587|29
1607538050000|2020-12-09 18:20:50|4589.4|4586.6|4589.4|4586.6|4589.4|4586.6|4588.8|4586|10
1607538060000|2020-12-09 18:21:00|4589.3|4586.5|4588.8|4586|4589.4|4586.6|4586.8|4584|97
1607538070000|2020-12-09 18:21:10|4589.3|4586.5|4588.8|4586|4589.8|4587|4588.8|4586|52
1607538080000|2020-12-09 18:21:20|4588.5|4585.7|4588.4|4585.6|4588.8|4586|4587.8|4585|33
1607538090000|2020-12-09 18:21:30|4588.8|4586|4588.8|4586|4589.4|4586.6|4588.8|4586|22
1607538100000|2020-12-09 18:21:40|4588.9|4586.1|4588.8|4586|4589.8|4587|4588.8|4586|17
1607538110000|2020-12-09 18:21:50|4588.9|4586.1|4589.4|4586.6|4589.4|4586.6|4588.8|4586|14
1607538120000|2020-12-09 18:22:00|4589.8|4587|4590.8|4588|4590.9|4588.1|4589.4|4586.6|53
1607538130000|2020-12-09 18:22:10|4591.4|4588.6|4591.4|4588.6|4591.8|4589|4591.4|4588.6|40
1607538140000|2020-12-09 18:22:20|4591.8|4589|4591.8|4589|4591.8|4589|4591.4|4588.6|23
1607538150000|2020-12-09 18:22:30|4591.4|4588.6|4590.4|4587.6|4591.8|4589|4590.4|4587.6|25
1607538160000|2020-12-09 18:22:40|4590.8|4588|4590.4|4587.6|4590.8|4588|4590.1|4587.3|12
1607538170000|2020-12-09 18:22:50|4590.1|4587.3|4589.8|4587|4590.4|4587.6|4589.8|4587|32
1607538180000|2020-12-09 18:23:00|4589.4|4586.6|4590.1|4587.3|4590.4|4587.6|4588.8|4586|32
1607538190000|2020-12-09 18:23:10|4590.4|4587.6|4589.1|4586.3|4590.8|4588|4589.1|4586.3|33
1607538200000|2020-12-09 18:23:20|4589.4|4586.6|4590.8|4588|4591.1|4588.3|4589.4|4586.6|28
1607538210000|2020-12-09 18:23:30|4590.4|4587.6|4590.4|4587.6|4591.1|4588.3|4590.4|4587.6|37
1607538220000|2020-12-09 18:23:40|4590.1|4587.3|4591.1|4588.3|4591.1|4588.3|4590.1|4587.3|16
1607538230000|2020-12-09 18:23:50|4591.8|4589|4590.8|4588|4592.1|4589.3|4590.8|4588|60
1607538240000|2020-12-09 18:24:00|4590.4|4587.6|4591.1|4588.3|4591.4|4588.6|4590.4|4587.6|18
1607538250000|2020-12-09 18:24:10|4590.9|4588.1|4590.4|4587.6|4590.9|4588.1|4590.1|4587.3|14
1607538260000|2020-12-09 18:24:20|4590.1|4587.3|4589.8|4587|4590.4|4587.6|4589.4|4586.6|24
1607538270000|2020-12-09 18:24:30|4590.1|4587.3|4586.9|4584.1|4590.8|4588|4586.8|4584|64
1607538280000|2020-12-09 18:24:40|4587.1|4584.3|4587.4|4584.6|4587.8|4585|4586.9|4584.1|19
1607538290000|2020-12-09 18:24:50|4587.1|4584.3|4586.8|4584|4588.1|4585.3|4586.8|4584|49
1607538300000|2020-12-09 18:25:00|4586.4|4583.6|4586.9|4584.1|4587.1|4584.3|4586.4|4583.6|33
1607538310000|2020-12-09 18:25:10|4587.1|4584.3|4586.8|4584|4587.4|4584.6|4586.8|4584|18
1607538320000|2020-12-09 18:25:20|4587.4|4584.6|4587.1|4584.3|4587.8|4585|4586.9|4584.1|140
1607538330000|2020-12-09 18:25:30|4587.4|4584.6|4587.1|4584.3|4587.8|4585|4586.9|4584.1|29
1607538340000|2020-12-09 18:25:40|4586.8|4584|4585.8|4583|4586.8|4584|4585.4|4582.6|20
1607538350000|2020-12-09 18:25:50|4585.1|4582.3|4584.8|4582|4585.8|4583|4584.8|4582|29
1607538360000|2020-12-09 18:26:00|4584.7|4581.9|4586.8|4584|4586.9|4584.1|4583.8|4581|105
1607538370000|2020-12-09 18:26:10|4587.1|4584.3|4587.4|4584.6|4587.8|4585|4586.8|4584|45
1607538380000|2020-12-09 18:26:20|4586.9|4584.1|4586.4|4583.6|4587.1|4584.3|4585.9|4583.1|85
1607538390000|2020-12-09 18:26:30|4586.3|4583.5|4586.1|4583.3|4586.4|4583.6|4585.4|4582.6|24
1607538400000|2020-12-09 18:26:40|4586.4|4583.6|4585.8|4583|4586.8|4584|4585.8|4583|11
1607538410000|2020-12-09 18:26:50|4585.9|4583.1|4585.4|4582.6|4586.4|4583.6|4585.4|4582.6|47
1607538420000|2020-12-09 18:27:00|4585.3|4582.5|4584.4|4581.6|4585.3|4582.5|4584.4|4581.6|33
1607538430000|2020-12-09 18:27:10|4584.1|4581.3|4580.4|4577.6|4584.8|4582|4580.4|4577.6|217
1607538440000|2020-12-09 18:27:20|4581.8|4579|4580.4|4577.6|4581.8|4579|4579.8|4577|106
1607538450000|2020-12-09 18:27:30|4580.8|4578|4578.4|4575.6|4580.8|4578|4578.4|4575.6|66
1607538460000|2020-12-09 18:27:40|4578.1|4575.3|4578.4|4575.6|4578.8|4576|4578.1|4575.3|88
1607538470000|2020-12-09 18:27:50|4578.1|4575.3|4578.8|4576|4579.1|4576.3|4578.1|4575.3|28
1607538480000|2020-12-09 18:28:00|4579.1|4576.3|4577.8|4575|4579.8|4577|4577.8|4575|50
1607538490000|2020-12-09 18:28:10|4578.1|4575.3|4578.4|4575.6|4578.8|4576|4578.1|4575.3|23
1607538500000|2020-12-09 18:28:20|4578.8|4576|4577.4|4574.6|4578.8|4576|4577.4|4574.6|36
1607538510000|2020-12-09 18:28:30|4577.8|4575|4577.8|4575|4577.8|4575|4577.4|4574.6|11
1607538520000|2020-12-09 18:28:40|4578.4|4575.6|4578.8|4576|4578.9|4576.1|4578.3|4575.5|44
1607538530000|2020-12-09 18:28:50|4578.3|4575.5|4577.8|4575|4578.8|4576|4577.8|4575|40
1607538540000|2020-12-09 18:29:00|4577.4|4574.6|4577.4|4574.6|4577.8|4575|4576.9|4574.1|36
1607538550000|2020-12-09 18:29:10|4577.8|4575|4578.8|4576|4578.8|4576|4577.4|4574.6|22
1607538560000|2020-12-09 18:29:20|4578.4|4575.6|4578.4|4575.6|4578.8|4576|4578.4|4575.6|47
1607538570000|2020-12-09 18:29:30|4578.8|4576|4578.8|4576|4578.8|4576|4578.8|4576|37
1607538580000|2020-12-09 18:29:40|4578.4|4575.6|4578.8|4576|4579.4|4576.6|4578.4|4575.6|24
1607538590000|2020-12-09 18:29:50|4578.4|4575.6|4579.8|4577|4579.8|4577|4577.8|4575|61
1607538600000|2020-12-09 18:30:00|4579.1|4576.3|4578.9|4576.1|4579.4|4576.6|4578.4|4575.6|39
1607538610000|2020-12-09 18:30:10|4579.4|4576.6|4578.9|4576.1|4579.4|4576.6|4577.8|4575|60
1607538620000|2020-12-09 18:30:20|4578.8|4576|4578.4|4575.6|4578.8|4576|4578.4|4575.6|18
1607538630000|2020-12-09 18:30:30|4578.8|4576|4577.8|4575|4578.8|4576|4577.8|4575|60
1607538640000|2020-12-09 18:30:40|4578.3|4575.5|4575.8|4573|4578.8|4576|4575.4|4572.6|84
1607538650000|2020-12-09 18:30:50|4575.4|4572.6|4575.4|4572.6|4575.8|4573|4574.8|4572|165
1607538660000|2020-12-09 18:31:00|4574.8|4572|4574.8|4572|4574.8|4572|4572.8|4570|205
1607538670000|2020-12-09 18:31:10|4574.7|4571.9|4574.8|4572|4574.8|4572|4574.4|4571.6|19
1607538680000|2020-12-09 18:31:20|4574.5|4571.7|4573.8|4571|4574.5|4571.7|4573.8|4571|35
1607538690000|2020-12-09 18:31:30|4572.8|4570|4572.5|4569.7|4573.2|4570.4|4572.2|4569.4|4282
1607538700000|2020-12-09 18:31:40|4573.2|4570.4|4573.2|4570.4|4573.2|4570.4|4572.8|4570|16
1607538710000|2020-12-09 18:31:50|4573|4570.2|4572.7|4569.9|4573.2|4570.4|4572.7|4569.9|55
1607538720000|2020-12-09 18:32:00|4572.5|4569.7|4572.5|4569.7|4573.5|4570.7|4571.7|4568.9|28
1607538730000|2020-12-09 18:32:10|4572.7|4569.9|4573.2|4570.4|4573.2|4570.4|4572.5|4569.7|52
1607538740000|2020-12-09 18:32:20|4573.5|4570.7|4572.2|4569.4|4573.5|4570.7|4572.2|4569.4|12
1607538750000|2020-12-09 18:32:30|4571.8|4569|4572.5|4569.7|4572.8|4570|4571.5|4568.7|98
1607538760000|2020-12-09 18:32:40|4572.2|4569.4|4570.8|4568|4572.2|4569.4|4570.8|4568|31
1607538770000|2020-12-09 18:32:50|4570.7|4567.9|4570.8|4568|4570.8|4568|4570.2|4567.4|64
1607538780000|2020-12-09 18:33:00|4570.5|4567.7|4571.5|4568.7|4571.8|4569|4570.5|4567.7|111
1607538790000|2020-12-09 18:33:10|4571.2|4568.4|4571.5|4568.7|4571.8|4569|4571.2|4568.4|14
1607538800000|2020-12-09 18:33:20|4570.8|4568|4570.5|4567.7|4570.8|4568|4570.5|4567.7|22
1607538810000|2020-12-09 18:33:30|4570.8|4568|4569.2|4566.4|4570.8|4568|4569.2|4566.4|147
1607538820000|2020-12-09 18:33:40|4568.5|4565.7|4569.5|4566.7|4570.2|4567.4|4568.5|4565.7|67
1607538830000|2020-12-09 18:33:50|4569.2|4566.4|4569.2|4566.4|4569.5|4566.7|4569.2|4566.4|7
1607538840000|2020-12-09 18:34:00|4569.5|4566.7|4569.8|4567|4570.8|4568|4568.5|4565.7|87
1607538850000|2020-12-09 18:34:10|4570.2|4567.4|4569.8|4567|4570.8|4568|4569.8|4567|36
1607538860000|2020-12-09 18:34:20|4569.5|4566.7|4570.2|4567.4|4571.2|4568.4|4569.5|4566.7|80
1607538870000|2020-12-09 18:34:30|4569.8|4567|4570.2|4567.4|4570.5|4567.7|4569.5|4566.7|44
1607538880000|2020-12-09 18:34:40|4570|4567.2|4569.5|4566.7|4570.5|4567.7|4569.5|4566.7|15
1607538890000|2020-12-09 18:34:50|4569.2|4566.4|4568.2|4565.4|4569.2|4566.4|4568.2|4565.4|49
1607538900000|2020-12-09 18:35:00|4568.5|4565.7|4566.5|4563.7|4568.5|4565.7|4566.5|4563.7|133
1607538910000|2020-12-09 18:35:10|4566.8|4564|4568.5|4565.7|4568.8|4566|4566.8|4564|63
1607538920000|2020-12-09 18:35:20|4568.7|4565.9|4568.8|4566|4569.2|4566.4|4568.5|4565.7|28
1607538930000|2020-12-09 18:35:30|4568.7|4565.9|4568.2|4565.4|4568.7|4565.9|4567.8|4565|32
1607538940000|2020-12-09 18:35:40|4568.5|4565.7|4568.2|4565.4|4568.5|4565.7|4567.8|4565|10
1607538950000|2020-12-09 18:35:50|4568.5|4565.7|4568.2|4565.4|4568.5|4565.7|4567.8|4565|22
1607538960000|2020-12-09 18:36:00|4568.5|4565.7|4568.2|4565.4|4568.5|4565.7|4568.2|4565.4|14
1607538970000|2020-12-09 18:36:10|4568.5|4565.7|4569.2|4566.4|4569.5|4566.7|4568.5|4565.7|39
1607538980000|2020-12-09 18:36:20|4569.5|4566.7|4570.5|4567.7|4570.8|4568|4569.5|4566.7|170
1607538990000|2020-12-09 18:36:30|4570.2|4567.4|4569.8|4567|4570.5|4567.7|4569.8|4567|9
1607539000000|2020-12-09 18:36:40|4569.2|4566.4|4570.2|4567.4|4570.5|4567.7|4569.2|4566.4|47
1607539010000|2020-12-09 18:36:50|4570.5|4567.7|4570.7|4567.9|4570.8|4568|4569.8|4567|27
1607539020000|2020-12-09 18:37:00|4570.5|4567.7|4572.2|4569.4|4572.2|4569.4|4570.2|4567.4|62
1607539030000|2020-12-09 18:37:10|4572.5|4569.7|4572.2|4569.4|4573.2|4570.4|4571.8|4569|34
1607539040000|2020-12-09 18:37:20|4571.8|4569|4570.2|4567.4|4572.2|4569.4|4569.8|4567|44
1607539050000|2020-12-09 18:37:30|4570.5|4567.7|4570.2|4567.4|4570.5|4567.7|4569.8|4567|12
1607539060000|2020-12-09 18:37:40|4569.8|4567|4570.5|4567.7|4571.2|4568.4|4569.8|4567|41
1607539070000|2020-12-09 18:37:50|4569.8|4567|4570.2|4567.4|4570.2|4567.4|4569.5|4566.7|23
1607539080000|2020-12-09 18:38:00|4569.8|4567|4570.2|4567.4|4570.2|4567.4|4567.5|4564.7|87
1607539090000|2020-12-09 18:38:10|4569.8|4567|4568.2|4565.4|4570.5|4567.7|4567.8|4565|79
1607539100000|2020-12-09 18:38:20|4568.5|4565.7|4569.5|4566.7|4569.7|4566.9|4568.5|4565.7|52
1607539110000|2020-12-09 18:38:30|4569.2|4566.4|4568.7|4565.9|4569.5|4566.7|4568.5|4565.7|41
1607539120000|2020-12-09 18:38:40|4569.2|4566.4|4569.2|4566.4|4569.5|4566.7|4568.5|4565.7|33
1607539130000|2020-12-09 18:38:50|4568.5|4565.7|4569.2|4566.4|4569.2|4566.4|4568.2|4565.4|36
1607539140000|2020-12-09 18:39:00|4568.8|4566|4569.2|4566.4|4569.5|4566.7|4568.8|4566|21
1607539150000|2020-12-09 18:39:10|4569.5|4566.7|4569.2|4566.4|4570.2|4567.4|4569.2|4566.4|18
1607539160000|2020-12-09 18:39:20|4569.5|4566.7|4569.2|4566.4|4569.8|4567|4569.2|4566.4|9
1607539170000|2020-12-09 18:39:30|4568.8|4566|4569.2|4566.4|4569.5|4566.7|4568.5|4565.7|15
1607539180000|2020-12-09 18:39:40|4569.5|4566.7|4570.5|4567.7|4570.8|4568|4569.5|4566.7|19
1607539190000|2020-12-09 18:39:50|4570.8|4568|4571.8|4569|4571.8|4569|4570.2|4567.4|36
1607539200000|2020-12-09 18:40:00|4571.5|4568.7|4570.2|4567.4|4571.5|4568.7|4569.8|4567|49
1607539210000|2020-12-09 18:40:10|4569.8|4567|4570.5|4567.7|4570.5|4567.7|4569.8|4567|40
1607539220000|2020-12-09 18:40:20|4570.2|4567.4|4570.2|4567.4|4571.2|4568.4|4569.8|4567|32
1607539230000|2020-12-09 18:40:30|4569.8|4567|4570.2|4567.4|4570.5|4567.7|4569.8|4567|7
1607539240000|2020-12-09 18:40:40|4569.8|4567|4570.5|4567.7|4570.5|4567.7|4569.8|4567|10
1607539250000|2020-12-09 18:40:50|4570.7|4567.9|4571.5|4568.7|4571.5|4568.7|4570.7|4567.9|20
1607539260000|2020-12-09 18:41:00|4571.2|4568.4|4571.2|4568.4|4571.5|4568.7|4571.2|4568.4|12
1607539270000|2020-12-09 18:41:10|4570.8|4568|4571.2|4568.4|4571.2|4568.4|4570.5|4567.7|22
1607539280000|2020-12-09 18:41:20|4571.5|4568.7|4570.8|4568|4571.5|4568.7|4570.5|4567.7|20
1607539290000|2020-12-09 18:41:30|4570.7|4567.9|4571.2|4568.4|4571.2|4568.4|4570.5|4567.7|32
1607539300000|2020-12-09 18:41:40|4570.8|4568|4569.8|4567|4571.5|4568.7|4569.8|4567|17
1607539310000|2020-12-09 18:41:50|4570.2|4567.4|4570.2|4567.4|4570.2|4567.4|4569.9|4567.1|20
1607539320000|2020-12-09 18:42:00|4570|4567.2|4567.2|4564.4|4570.2|4567.4|4567|4564.2|75
1607539330000|2020-12-09 18:42:10|4566.8|4564|4567.2|4564.4|4567.2|4564.4|4566.5|4563.7|62
1607539340000|2020-12-09 18:42:20|4566.8|4564|4566.2|4563.4|4566.8|4564|4565.5|4562.7|87
1607539350000|2020-12-09 18:42:30|4566.5|4563.7|4567.2|4564.4|4567.5|4564.7|4566.5|4563.7|22
1607539360000|2020-12-09 18:42:40|4566.8|4564|4567.2|4564.4|4567.5|4564.7|4566.8|4564|7
1607539370000|2020-12-09 18:42:50|4566.8|4564|4566.5|4563.7|4567.2|4564.4|4566.2|4563.4|22
1607539380000|2020-12-09 18:43:00|4566.2|4563.4|4566.5|4563.7|4566.5|4563.7|4566.2|4563.4|10
1607539390000|2020-12-09 18:43:10|4566.2|4563.4|4567.2|4564.4|4567.2|4564.4|4566.2|4563.4|73
1607539400000|2020-12-09 18:43:20|4566.8|4564|4566.5|4563.7|4567.2|4564.4|4566.5|4563.7|15
1607539410000|2020-12-09 18:43:30|4566.8|4564|4566.8|4564|4567.2|4564.4|4566.5|4563.7|31
1607539420000|2020-12-09 18:43:40|4566.7|4563.9|4566.8|4564|4567.2|4564.4|4566.7|4563.9|10
1607539430000|2020-12-09 18:43:50|4567.2|4564.4|4568.5|4565.7|4568.8|4566|4566.8|4564|63
1607539440000|2020-12-09 18:44:00|4568.2|4565.4|4568.2|4565.4|4568.5|4565.7|4567.5|4564.7|47
1607539450000|2020-12-09 18:44:10|4567.8|4565|4568.2|4565.4|4568.2|4565.4|4567.5|4564.7|36
1607539460000|2020-12-09 18:44:20|4567.5|4564.7|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|54
1607539470000|2020-12-09 18:44:30|4568.8|4566|4568.8|4566|4568.8|4566|4568.8|4566|12
1607539480000|2020-12-09 18:44:40|4569.2|4566.4|4569.5|4566.7|4569.5|4566.7|4569.2|4566.4|23
1607539490000|2020-12-09 18:44:50|4569.7|4566.9|4570.2|4567.4|4570.2|4567.4|4569.5|4566.7|47
1607539500000|2020-12-09 18:45:00|4570.5|4567.7|4569.2|4566.4|4570.5|4567.7|4569.2|4566.4|28
1607539510000|2020-12-09 18:45:10|4568.8|4566|4568.2|4565.4|4568.8|4566|4567.5|4564.7|75
1607539520000|2020-12-09 18:45:20|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|63
1607539530000|2020-12-09 18:45:30|4568.2|4565.4|4568.2|4565.4|4568.2|4565.4|4568.2|4565.4|9
1607539540000|2020-12-09 18:45:40|4567.8|4565|4568.2|4565.4|4568.2|4565.4|4567.7|4564.9|11
1607539550000|2020-12-09 18:45:50|4567.9|4565.1|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|32
1607539560000|2020-12-09 18:46:00|4568.2|4565.4|4567.5|4564.7|4568.5|4565.7|4567.5|4564.7|26
1607539570000|2020-12-09 18:46:10|4567.7|4564.9|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|27
1607539580000|2020-12-09 18:46:20|4568.2|4565.4|4568.7|4565.9|4569.2|4566.4|4568.2|4565.4|15
1607539590000|2020-12-09 18:46:30|4568.5|4565.7|4567.5|4564.7|4568.7|4565.9|4567.5|4564.7|31
1607539600000|2020-12-09 18:46:40|4568.2|4565.4|4567.7|4564.9|4568.2|4565.4|4567.5|4564.7|20
1607539610000|2020-12-09 18:46:50|4567.5|4564.7|4568.5|4565.7|4568.5|4565.7|4567.5|4564.7|12
1607539620000|2020-12-09 18:47:00|4568.8|4566|4570.2|4567.4|4570.5|4567.7|4568.5|4565.7|32
1607539630000|2020-12-09 18:47:10|4570.5|4567.7|4571.5|4568.7|4571.5|4568.7|4570.2|4567.4|41
1607539640000|2020-12-09 18:47:20|4571.7|4568.9|4573.2|4570.4|4573.5|4570.7|4571.7|4568.9|73
1607539650000|2020-12-09 18:47:30|4573.5|4570.7|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|46
1607539660000|2020-12-09 18:47:40|4573.2|4570.4|4571.5|4568.7|4573.2|4570.4|4570.8|4568|44
1607539670000|2020-12-09 18:47:50|4571.8|4569|4571.2|4568.4|4572.8|4570|4571.2|4568.4|105
1607539680000|2020-12-09 18:48:00|4570.8|4568|4570.2|4567.4|4570.8|4568|4568.8|4566|87
1607539690000|2020-12-09 18:48:10|4569.8|4567|4570.2|4567.4|4570.5|4567.7|4569.5|4566.7|16
1607539700000|2020-12-09 18:48:20|4570.5|4567.7|4571.2|4568.4|4571.2|4568.4|4570.5|4567.7|21
1607539710000|2020-12-09 18:48:30|4570.9|4568.1|4571.2|4568.4|4571.2|4568.4|4570.2|4567.4|20
1607539720000|2020-12-09 18:48:40|4570.8|4568|4570.2|4567.4|4570.8|4568|4570.2|4567.4|6
1607539730000|2020-12-09 18:48:50|4569.8|4567|4569.5|4566.7|4569.8|4567|4568.8|4566|72
1607539740000|2020-12-09 18:49:00|4569.2|4566.4|4568.5|4565.7|4569.5|4566.7|4568.5|4565.7|29
1607539750000|2020-12-09 18:49:10|4568.2|4565.4|4569.5|4566.7|4569.5|4566.7|4567.5|4564.7|44
1607539760000|2020-12-09 18:49:20|4569.2|4566.4|4568.5|4565.7|4569.5|4566.7|4568.5|4565.7|42
1607539770000|2020-12-09 18:49:30|4568.8|4566|4569.5|4566.7|4569.5|4566.7|4568.8|4566|22
1607539780000|2020-12-09 18:49:40|4568.8|4566|4569.5|4566.7|4569.5|4566.7|4568.5|4565.7|46
1607539790000|2020-12-09 18:49:50|4569.2|4566.4|4568.5|4565.7|4569.2|4566.4|4568.5|4565.7|25
1607539800000|2020-12-09 18:50:00|4568.2|4565.4|4568.5|4565.7|4569.5|4566.7|4566.5|4563.7|105
1607539810000|2020-12-09 18:50:10|4569|4566.2|4569.2|4566.4|4569.5|4566.7|4568.5|4565.7|19
1607539820000|2020-12-09 18:50:20|4568.5|4565.7|4569|4566.2|4569.2|4566.4|4568.5|4565.7|40
1607539830000|2020-12-09 18:50:30|4568.7|4565.9|4568.5|4565.7|4569.5|4566.7|4568.5|4565.7|19
1607539840000|2020-12-09 18:50:40|4567.8|4565|4568.5|4565.7|4568.5|4565.7|4567.8|4565|15
1607539850000|2020-12-09 18:50:50|4569.2|4566.4|4568.2|4565.4|4569.2|4566.4|4568.2|4565.4|31
1607539860000|2020-12-09 18:51:00|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|14
1607539870000|2020-12-09 18:51:10|4568.2|4565.4|4567.5|4564.7|4568.2|4565.4|4567.5|4564.7|21
1607539880000|2020-12-09 18:51:20|||||||||32
1607539890000|2020-12-09 18:51:30|||||||||21
1607539900000|2020-12-09 18:51:40|||||||||5
1607539910000|2020-12-09 18:51:50|4568|4565.2|4567.5|4564.7|4568.2|4565.4|4567.5|4564.7|21
1607539920000|2020-12-09 18:52:00|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4568|4565.2|24
1607539930000|2020-12-09 18:52:10|4568.2|4565.4|4567.5|4564.7|4568.5|4565.7|4567.5|4564.7|31
1607539940000|2020-12-09 18:52:20|||||||||4
1607539950000|2020-12-09 18:52:30|4567.2|4564.4|4565.5|4562.7|4567.2|4564.4|4565.5|4562.7|73
1607539960000|2020-12-09 18:52:40|||||||||61
1607539970000|2020-12-09 18:52:50|4565.2|4562.4|4564.2|4561.4|4565.5|4562.7|4564.2|4561.4|85
1607539980000|2020-12-09 18:53:00|4564|4561.2|4563.5|4560.7|4564.5|4561.7|4562.5|4559.7|100
1607539990000|2020-12-09 18:53:10|4563.8|4561|4564.2|4561.4|4564.5|4561.7|4563.5|4560.7|34
1607540000000|2020-12-09 18:53:20|4563.9|4561.1|4563.2|4560.4|4563.9|4561.1|4563.2|4560.4|9
1607540010000|2020-12-09 18:53:30|4563.5|4560.7|4563.5|4560.7|4563.5|4560.7|4563.2|4560.4|16
1607540020000|2020-12-09 18:53:40|4563.2|4560.4|4562.5|4559.7|4563.2|4560.4|4562.5|4559.7|94
1607540030000|2020-12-09 18:53:50|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4561.5|4558.7|77
1607540040000|2020-12-09 18:54:00|4561.8|4559|4561.9|4559.1|4562.5|4559.7|4561.5|4558.7|53
1607540050000|2020-12-09 18:54:10|4561.5|4558.7|4561.5|4558.7|4561.5|4558.7|4560.5|4557.7|86
1607540060000|2020-12-09 18:54:20|4561.2|4558.4|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|29
1607540070000|2020-12-09 18:54:30|4561.5|4558.7|4561.5|4558.7|4561.5|4558.7|4561.2|4558.4|10
1607540080000|2020-12-09 18:54:40|4561.2|4558.4|4561.5|4558.7|4561.5|4558.7|4561.2|4558.4|8
1607540090000|2020-12-09 18:54:50|4561.2|4558.4|4561.5|4558.7|4562.2|4559.4|4561.2|4558.4|52
1607540100000|2020-12-09 18:55:00|4561.7|4558.9|4561.5|4558.7|4562.8|4560|4561.5|4558.7|43
1607540110000|2020-12-09 18:55:10|4561.2|4558.4|4562.2|4559.4|4562.5|4559.7|4560.5|4557.7|90
1607540120000|2020-12-09 18:55:20|4562|4559.2|4561.5|4558.7|4562|4559.2|4561.2|4558.4|73
1607540130000|2020-12-09 18:55:30|4561.2|4558.4|4560.5|4557.7|4561.5|4558.7|4560.5|4557.7|27
1607540140000|2020-12-09 18:55:40|4559.5|4556.7|4560.2|4557.4|4560.5|4557.7|4559.5|4556.7|46
1607540150000|2020-12-09 18:55:50|4560.5|4557.7|4561.2|4558.4|4561.2|4558.4|4560.5|4557.7|47
1607540160000|2020-12-09 18:56:00|4561.5|4558.7|4560.5|4557.7|4561.5|4558.7|4560.5|4557.7|53
1607540170000|2020-12-09 18:56:10|4560.2|4557.4|4560.5|4557.7|4560.5|4557.7|4560.2|4557.4|20
1607540180000|2020-12-09 18:56:20|4560.2|4557.4|4560.5|4557.7|4560.5|4557.7|4560.2|4557.4|10
1607540190000|2020-12-09 18:56:30|4560.2|4557.4|4560.5|4557.7|4560.5|4557.7|4560.2|4557.4|12
1607540200000|2020-12-09 18:56:40|4560.2|4557.4|4560.2|4557.4|4560.5|4557.7|4559.5|4556.7|74
1607540210000|2020-12-09 18:56:50|4559.9|4557.1|4560|4557.2|4560.2|4557.4|4559.2|4556.4|32
1607540220000|2020-12-09 18:57:00|4559.5|4556.7|4560.5|4557.7|4560.5|4557.7|4559.5|4556.7|77
1607540230000|2020-12-09 18:57:10|4560.2|4557.4|4560.5|4557.7|4560.8|4558|4560.2|4557.4|33
1607540240000|2020-12-09 18:57:20|4561.5|4558.7|4561.5|4558.7|4561.5|4558.7|4561|4558.2|20
1607540250000|2020-12-09 18:57:30|4562.2|4559.4|4561.5|4558.7|4562.2|4559.4|4561.5|4558.7|51
1607540260000|2020-12-09 18:57:40|4561.2|4558.4|4561|4558.2|4561.5|4558.7|4560.5|4557.7|34
1607540270000|2020-12-09 18:57:50|4560.7|4557.9|4561.2|4558.4|4561.5|4558.7|4560.5|4557.7|12
1607540280000|2020-12-09 18:58:00|4561.5|4558.7|4561.2|4558.4|4561.5|4558.7|4560.5|4557.7|82
1607540290000|2020-12-09 18:58:10|4561.5|4558.7|4562.2|4559.4|4562.2|4559.4|4561.2|4558.4|31
1607540300000|2020-12-09 18:58:20|4562.5|4559.7|4562.5|4559.7|4563.5|4560.7|4562.5|4559.7|76
1607540310000|2020-12-09 18:58:30|4562.8|4560|4563.5|4560.7|4564.5|4561.7|4562.8|4560|83
1607540320000|2020-12-09 18:58:40|4562.8|4560|4564.5|4561.7|4564.5|4561.7|4562.8|4560|82
1607540330000|2020-12-09 18:58:50|||||||||17
1607540340000|2020-12-09 18:59:00|||||||||31
1607540350000|2020-12-09 18:59:10|4564.2|4561.4|4562.5|4559.7|4564.5|4561.7|4562.5|4559.7|21
1607540360000|2020-12-09 18:59:20|||||||||15
1607540370000|2020-12-09 18:59:30|4561.8|4559|4562.5|4559.7|4562.5|4559.7|4561.5|4558.7|56
1607540380000|2020-12-09 18:59:40|4562.8|4560|4562.5|4559.7|4563.5|4560.7|4562.5|4559.7|76
1607540390000|2020-12-09 18:59:50|4562.2|4559.4|4561.5|4558.7|4562.2|4559.4|4561.5|4558.7|63
1607540400000|2020-12-09 19:00:00|4561.4|4558.6|4560.5|4557.7|4562.2|4559.4|4559.5|4556.7|107
1607540410000|2020-12-09 19:00:10|4561.2|4558.4|4561.2|4558.4|4561.5|4558.7|4560.5|4557.7|50
1607540420000|2020-12-09 19:00:20|4561|4558.2|4560.5|4557.7|4561.2|4558.4|4560.5|4557.7|14
1607540430000|2020-12-09 19:00:30|4560.2|4557.4|4560.5|4557.7|4560.5|4557.7|4558.5|4555.7|30
1607540440000|2020-12-09 19:00:40|4560.2|4557.4|4561.5|4558.7|4561.5|4558.7|4560.2|4557.4|25
1607540450000|2020-12-09 19:00:50|4561.9|4559.1|4561.5|4558.7|4562.5|4559.7|4561.2|4558.4|44
1607540460000|2020-12-09 19:01:00|4560.9|4558.1|4561.5|4558.7|4561.5|4558.7|4560.2|4557.4|43
1607540470000|2020-12-09 19:01:10|4561.7|4558.9|4559.5|4556.7|4562.2|4559.4|4559.5|4556.7|70
1607540480000|2020-12-09 19:01:20|4560.2|4557.4|4558.5|4555.7|4560.5|4557.7|4558.5|4555.7|66
1607540490000|2020-12-09 19:01:30|4559.2|4556.4|4558.5|4555.7|4559.5|4556.7|4558.5|4555.7|46
1607540500000|2020-12-09 19:01:40|4559.5|4556.7|4560.5|4557.7|4560.5|4557.7|4558.5|4555.7|42
1607540510000|2020-12-09 19:01:50|4560.2|4557.4|4559.5|4556.7|4560.5|4557.7|4559.5|4556.7|11
1607540520000|2020-12-09 19:02:00|4558.9|4556.1|4559.5|4556.7|4559.5|4556.7|4558.5|4555.7|41
1607540530000|2020-12-09 19:02:10|4559|4556.2|4558.5|4555.7|4559|4556.2|4557.5|4554.7|91
1607540540000|2020-12-09 19:02:20|4559.2|4556.4|4560.2|4557.4|4560.5|4557.7|4559.2|4556.4|73
1607540550000|2020-12-09 19:02:30|4560|4557.2|4560.2|4557.4|4560.5|4557.7|4559.5|4556.7|78
1607540560000|2020-12-09 19:02:40|4559.8|4557|4560.5|4557.7|4560.5|4557.7|4559.5|4556.7|15
1607540570000|2020-12-09 19:02:50|4560.2|4557.4|4560.5|4557.7|4560.7|4557.9|4559.5|4556.7|29
1607540580000|2020-12-09 19:03:00|4560.8|4558|4560.5|4557.7|4561.5|4558.7|4560.5|4557.7|54
1607540590000|2020-12-09 19:03:10|4560.7|4557.9|4563.2|4560.4|4563.2|4560.4|4560.7|4557.9|50
1607540600000|2020-12-09 19:03:20|4563.5|4560.7|4565.5|4562.7|4565.5|4562.7|4563.2|4560.4|70
1607540610000|2020-12-09 19:03:30|4565.2|4562.4|4566.5|4563.7|4566.5|4563.7|4565.2|4562.4|31
1607540620000|2020-12-09 19:03:40|4567.2|4564.4|4567.5|4564.7|4568.5|4565.7|4567.2|4564.4|121
1607540630000|2020-12-09 19:03:50|4568|4565.2|4568.2|4565.4|4568.5|4565.7|4567.5|4564.7|27
1607540640000|2020-12-09 19:04:00|4568.5|4565.7|4568.5|4565.7|4568.8|4566|4567.5|4564.7|96
1607540650000|2020-12-09 19:04:10|4569|4566.2|4569.5|4566.7|4569.7|4566.9|4568.5|4565.7|123
1607540660000|2020-12-09 19:04:20|4569.2|4566.4|4570.5|4567.7|4570.5|4567.7|4569.2|4566.4|53
1607540670000|2020-12-09 19:04:30|4569.5|4566.7|4570.2|4567.4|4570.2|4567.4|4569.5|4566.7|52
1607540680000|2020-12-09 19:04:40|4570|4567.2|4568.5|4565.7|4570.2|4567.4|4568.5|4565.7|47
1607540690000|2020-12-09 19:04:50|4568.2|4565.4|4566.5|4563.7|4568.5|4565.7|4566.5|4563.7|57
1607540700000|2020-12-09 19:05:00|4567.2|4564.4|4566.5|4563.7|4567.5|4564.7|4565.5|4562.7|135
1607540710000|2020-12-09 19:05:10|4566.2|4563.4|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|39
1607540720000|2020-12-09 19:05:20|4565.2|4562.4|4564.5|4561.7|4565.5|4562.7|4564.5|4561.7|99
1607540730000|2020-12-09 19:05:30|4563.5|4560.7|4564.5|4561.7|4564.5|4561.7|4563.5|4560.7|47
1607540740000|2020-12-09 19:05:40|4564.2|4561.4|4563.5|4560.7|4564.2|4561.4|4562.5|4559.7|39
1607540750000|2020-12-09 19:05:50|4562.5|4559.7|4562.5|4559.7|4562.5|4559.7|4561.5|4558.7|70
1607540760000|2020-12-09 19:06:00|4562.8|4560|4562.5|4559.7|4563.5|4560.7|4561.5|4558.7|91
1607540770000|2020-12-09 19:06:10|4563.5|4560.7|4564.5|4561.7|4564.5|4561.7|4562.5|4559.7|62
1607540780000|2020-12-09 19:06:20|4564.8|4562|4564.2|4561.4|4565.2|4562.4|4562.8|4560|72
1607540790000|2020-12-09 19:06:30|4564|4561.2|4564.5|4561.7|4564.5|4561.7|4563.5|4560.7|42
1607540800000|2020-12-09 19:06:40|4564.4|4561.6|4564.5|4561.7|4565.5|4562.7|4563.5|4560.7|91
1607540810000|2020-12-09 19:06:50|4565.2|4562.4|4564.5|4561.7|4565.2|4562.4|4563.8|4561|56
1607540820000|2020-12-09 19:07:00|4564.2|4561.4|4563.5|4560.7|4564.2|4561.4|4563.5|4560.7|27
1607540830000|2020-12-09 19:07:10|4563.8|4561|4563.5|4560.7|4564.5|4561.7|4563.5|4560.7|34
1607540840000|2020-12-09 19:07:20|4563.2|4560.4|4563.2|4560.4|4563.5|4560.7|4562.5|4559.7|44
1607540850000|2020-12-09 19:07:30|4563.5|4560.7|4564|4561.2|4564.2|4561.4|4563.2|4560.4|61
1607540860000|2020-12-09 19:07:40|4564.2|4561.4|4565.2|4562.4|4565.5|4562.7|4563.5|4560.7|33
1607540870000|2020-12-09 19:07:50|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|4565.2|4562.4|19
1607540880000|2020-12-09 19:08:00|4565.8|4563|4565.2|4562.4|4566.5|4563.7|4565.2|4562.4|34
1607540890000|2020-12-09 19:08:10|4565.5|4562.7|4564.2|4561.4|4565.5|4562.7|4564.2|4561.4|37
1607540900000|2020-12-09 19:08:20|4564.5|4561.7|4565.2|4562.4|4565.5|4562.7|4564.5|4561.7|24
1607540910000|2020-12-09 19:08:30|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|4565.2|4562.4|20
1607540920000|2020-12-09 19:08:40|4565.2|4562.4|4565.2|4562.4|4565.5|4562.7|4564.5|4561.7|48
1607540930000|2020-12-09 19:08:50|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|7
1607540940000|2020-12-09 19:09:00|4565.2|4562.4|4566.5|4563.7|4566.5|4563.7|4565.2|4562.4|35
1607540950000|2020-12-09 19:09:10|4566.2|4563.4|4565.5|4562.7|4566.5|4563.7|4565.2|4562.4|38
1607540960000|2020-12-09 19:09:20|4565.2|4562.4|4565.2|4562.4|4565.5|4562.7|4564.5|4561.7|31
1607540970000|2020-12-09 19:09:30|4565.5|4562.7|4565.5|4562.7|4565.5|4562.7|4565.2|4562.4|23
1607540980000|2020-12-09 19:09:40|4566.2|4563.4|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|34
1607540990000|2020-12-09 19:09:50|4566.2|4563.4|4569.2|4566.4|4569.5|4566.7|4566.2|4563.4|94
1607541000000|2020-12-09 19:10:00|4569|4566.2|4566.5|4563.7|4569.5|4566.7|4566.5|4563.7|92
1607541010000|2020-12-09 19:10:10|4567|4564.2|4567.2|4564.4|4567.5|4564.7|4566.5|4563.7|160
1607541020000|2020-12-09 19:10:20|4567.5|4564.7|4567.5|4564.7|4568.5|4565.7|4566.5|4563.7|46
1607541030000|2020-12-09 19:10:30|||||||||9
1607541040000|2020-12-09 19:10:40|4567.2|4564.4|4567.5|4564.7|4567.5|4564.7|4567.2|4564.4|66
1607541050000|2020-12-09 19:10:50|4568.5|4565.7|4568.5|4565.7|4568.5|4565.7|4568.2|4565.4|45
1607541060000|2020-12-09 19:11:00|4568.8|4566|4567.5|4564.7|4568.9|4566.1|4565.5|4562.7|147
1607541070000|2020-12-09 19:11:10|4567.2|4564.4|4569|4566.2|4569.5|4566.7|4567.2|4564.4|68
1607541080000|2020-12-09 19:11:20|4569.5|4566.7|4569.2|4566.4|4569.5|4566.7|4568.5|4565.7|47
1607541090000|2020-12-09 19:11:30|4569.5|4566.7|4568.2|4565.4|4569.5|4566.7|4567.2|4564.4|76
1607541100000|2020-12-09 19:11:40|4567.9|4565.1|4566.2|4563.4|4568.2|4565.4|4565.5|4562.7|119
1607541110000|2020-12-09 19:11:50|4566.5|4563.7|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|25
1607541120000|2020-12-09 19:12:00|4565.2|4562.4|4566.5|4563.7|4566.5|4563.7|4565.2|4562.4|63
1607541130000|2020-12-09 19:12:10|4566.7|4563.9|4565.5|4562.7|4567.2|4564.4|4565.5|4562.7|72
1607541140000|2020-12-09 19:12:20|4565.2|4562.4|4565.5|4562.7|4565.5|4562.7|4564.5|4561.7|178
1607541150000|2020-12-09 19:12:30|4565.2|4562.4|4564.2|4561.4|4565.2|4562.4|4564|4561.2|22
1607541160000|2020-12-09 19:12:40|4564.5|4561.7|4564.5|4561.7|4564.5|4561.7|4563.5|4560.7|32
1607541170000|2020-12-09 19:12:50|4564.2|4561.4|4564.5|4561.7|4564.5|4561.7|4563.2|4560.4|43
1607541180000|2020-12-09 19:13:00|4564.8|4562|4565.5|4562.7|4567.5|4564.7|4564.5|4561.7|121
1607541190000|2020-12-09 19:13:10|||||||||16
1607541200000|2020-12-09 19:13:20|4565.7|4562.9|4566.5|4563.7|4566.8|4564|4565.5|4562.7|32
1607541210000|2020-12-09 19:13:30|4566.7|4563.9|4565.5|4562.7|4567.2|4564.4|4565.5|4562.7|52
1607541220000|2020-12-09 19:13:40|4564.5|4561.7|4565.5|4562.7|4565.5|4562.7|4564.5|4561.7|16
1607541230000|2020-12-09 19:13:50|4564.8|4562|4565.5|4562.7|4565.5|4562.7|4564.2|4561.4|46
1607541240000|2020-12-09 19:14:00|4565.2|4562.4|4565.5|4562.7|4565.5|4562.7|4564.5|4561.7|45
1607541250000|2020-12-09 19:14:10|4565.7|4562.9|4566.2|4563.4|4567.5|4564.7|4565.5|4562.7|45
1607541260000|2020-12-09 19:14:20|4565.8|4563|4565.5|4562.7|4566.5|4563.7|4565.5|4562.7|14
1607541270000|2020-12-09 19:14:30|4565.2|4562.4|4565.2|4562.4|4565.5|4562.7|4564.5|4561.7|30
1607541280000|2020-12-09 19:14:40|4565.5|4562.7|4563.5|4560.7|4565.5|4562.7|4563.5|4560.7|64
1607541290000|2020-12-09 19:14:50|4563.2|4560.4|4563.2|4560.4|4563.5|4560.7|4563.2|4560.4|109
1607541300000|2020-12-09 19:15:00|4563|4560.2|4562.2|4559.4|4563.5|4560.7|4561.5|4558.7|87
1607541310000|2020-12-09 19:15:10|4561.7|4558.9|4560.2|4557.4|4562.2|4559.4|4559.2|4556.4|137
1607541320000|2020-12-09 19:15:20|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4560.2|4557.4|12
1607541330000|2020-12-09 19:15:30|4560.2|4557.4|4558.2|4555.4|4560.2|4557.4|4558.2|4555.4|67
1607541340000|2020-12-09 19:15:40|4557.5|4554.7|4554.5|4551.7|4557.5|4554.7|4554.5|4551.7|304
1607541350000|2020-12-09 19:15:50|4553.5|4550.7|4553.5|4550.7|4553.9|4551.1|4551.5|4548.7|176
1607541360000|2020-12-09 19:16:00|4553.2|4550.4|4553.5|4550.7|4554.2|4551.4|4553.2|4550.4|85
1607541370000|2020-12-09 19:16:10|4553.8|4551|4553.5|4550.7|4554.5|4551.7|4553.5|4550.7|70
1607541380000|2020-12-09 19:16:20|4554|4551.2|4554.2|4551.4|4554.5|4551.7|4553.9|4551.1|23
1607541390000|2020-12-09 19:16:30|4554.5|4551.7|4556.5|4553.7|4556.8|4554|4554.2|4551.4|85
1607541400000|2020-12-09 19:16:40|4556.7|4553.9|4554.5|4551.7|4556.7|4553.9|4554.5|4551.7|146
1607541410000|2020-12-09 19:16:50|4553.8|4551|4554.5|4551.7|4555.5|4552.7|4553.8|4551|24
1607541420000|2020-12-09 19:17:00|4554.2|4551.4|4555.5|4552.7|4556.2|4553.4|4554.2|4551.4|47
1607541430000|2020-12-09 19:17:10|4555.2|4552.4|4554.2|4551.4|4556.2|4553.4|4553.8|4551|77
1607541440000|2020-12-09 19:17:20|4554.5|4551.7|4555.5|4552.7|4556.2|4553.4|4554.2|4551.4|41
1607541450000|2020-12-09 19:17:30|4556.2|4553.4|4556.2|4553.4|4556.5|4553.7|4555.8|4553|55
1607541460000|2020-12-09 19:17:40|4557.2|4554.4|4557.2|4554.4|4557.5|4554.7|4557.2|4554.4|41
1607541470000|2020-12-09 19:17:50|4557.5|4554.7|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|57
1607541480000|2020-12-09 19:18:00|4559.2|4556.4|4559.2|4556.4|4559.5|4556.7|4557.8|4555|41
1607541490000|2020-12-09 19:18:10|4559.5|4556.7|4558.5|4555.7|4559.5|4556.7|4558.2|4555.4|34
1607541500000|2020-12-09 19:18:20|4558.2|4555.4|4558.5|4555.7|4559.5|4556.7|4558.2|4555.4|46
1607541510000|2020-12-09 19:18:30|4559|4556.2|4561.5|4558.7|4562|4559.2|4558.8|4556|209
1607541520000|2020-12-09 19:18:40|4561.2|4558.4|4561.5|4558.7|4562.2|4559.4|4560.5|4557.7|34
1607541530000|2020-12-09 19:18:50|4561.8|4559|4563.7|4560.9|4564.2|4561.4|4561.5|4558.7|125
1607541540000|2020-12-09 19:19:00|4563.5|4560.7|4564.5|4561.7|4565.4|4562.6|4563.5|4560.7|113
1607541550000|2020-12-09 19:19:10|4564.2|4561.4|4563.2|4560.4|4564.5|4561.7|4561.5|4558.7|92
1607541560000|2020-12-09 19:19:20|4562.7|4559.9|4562.5|4559.7|4563.5|4560.7|4562.5|4559.7|55
1607541570000|2020-12-09 19:19:30|4563|4560.2|4563.5|4560.7|4563.5|4560.7|4562.5|4559.7|28
1607541580000|2020-12-09 19:19:40|4563.2|4560.4|4562.5|4559.7|4563.5|4560.7|4562.5|4559.7|65
1607541590000|2020-12-09 19:19:50|||||||||15
1607541600000|2020-12-09 19:20:00|4563|4560.2|4560.5|4557.7|4563|4560.2|4559.5|4556.7|260
1607541610000|2020-12-09 19:20:10|4560.8|4558|4561.5|4558.7|4561.5|4558.7|4560.8|4558|45
1607541620000|2020-12-09 19:20:20|4561.8|4559|4559.5|4556.7|4562.5|4559.7|4559.5|4556.7|45
1607541630000|2020-12-09 19:20:30|4558.5|4555.7|4559.5|4556.7|4559.5|4556.7|4557.5|4554.7|52
1607541640000|2020-12-09 19:20:40|4559.2|4556.4|4558.5|4555.7|4559.5|4556.7|4557.5|4554.7|218
1607541650000|2020-12-09 19:20:50|4558.8|4556|4558.5|4555.7|4559.5|4556.7|4558.5|4555.7|611
1607541660000|2020-12-09 19:21:00|4559|4556.2|4557.3|4554.5|4559|4556.2|4555.9|4553.1|3208
1607541670000|2020-12-09 19:21:10|4556.9|4554.1|4556.9|4554.1|4557.3|4554.5|4556.9|4554.1|60
1607541680000|2020-12-09 19:21:20|4557.3|4554.5|4556.9|4554.1|4557.3|4554.5|4556.3|4553.5|248
1607541690000|2020-12-09 19:21:30|4557.3|4554.5|4557.3|4554.5|4557.4|4554.6|4557.3|4554.5|14
1607541700000|2020-12-09 19:21:40|4556.4|4553.6|4556.8|4554|4557.3|4554.5|4556.3|4553.5|178
1607541710000|2020-12-09 19:21:50|4556.9|4554.1|4556.3|4553.5|4557.1|4554.3|4556.3|4553.5|32
1607541720000|2020-12-09 19:22:00|4555.9|4553.1|4558.3|4555.5|4558.3|4555.5|4555.4|4552.6|161
1607541730000|2020-12-09 19:22:10|4558.5|4555.7|4558.4|4555.6|4559.5|4556.7|4557.9|4555.1|81
1607541740000|2020-12-09 19:22:20|4558.5|4555.7|4558.5|4555.7|4559.3|4556.5|4558.3|4555.5|56
1607541750000|2020-12-09 19:22:30|4558.3|4555.5|4558.5|4555.7|4558.9|4556.1|4558.3|4555.5|32
1607541760000|2020-12-09 19:22:40|4558.9|4556.1|4558.4|4555.6|4559.3|4556.5|4558.3|4555.5|125
1607541770000|2020-12-09 19:22:50|4558.5|4555.7|4559.5|4556.7|4559.5|4556.7|4558.3|4555.5|102
1607541780000|2020-12-09 19:23:00|4559.3|4556.5|4559.9|4557.1|4560.5|4557.7|4559.3|4556.5|81
1607541790000|2020-12-09 19:23:10|4560.5|4557.7|4562.9|4560.1|4562.9|4560.1|4559.9|4557.1|89
1607541800000|2020-12-09 19:23:20|4562.5|4559.7|4560.4|4557.6|4562.5|4559.7|4560.4|4557.6|83
1607541810000|2020-12-09 19:23:30|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4560.3|4557.5|50
1607541820000|2020-12-09 19:23:40|4560.9|4558.1|4559.5|4556.7|4560.9|4558.1|4559.5|4556.7|38
1607541830000|2020-12-09 19:23:50|4559.4|4556.6|4558.9|4556.1|4559.5|4556.7|4558.5|4555.7|58
1607541840000|2020-12-09 19:24:00|4559.5|4556.7|4559.9|4557.1|4560.3|4557.5|4558.5|4555.7|55
1607541850000|2020-12-09 19:24:10|4560.3|4557.5|4560.3|4557.5|4560.9|4558.1|4559.5|4556.7|56
1607541860000|2020-12-09 19:24:20|4559.9|4557.1|4560.9|4558.1|4561.3|4558.5|4559.9|4557.1|50
1607541870000|2020-12-09 19:24:30|4561.3|4558.5|4560.9|4558.1|4561.5|4558.7|4560.9|4558.1|47
1607541880000|2020-12-09 19:24:40|4560.5|4557.7|4561.5|4558.7|4561.5|4558.7|4560.5|4557.7|53
1607541890000|2020-12-09 19:24:50|4561.9|4559.1|4562.9|4560.1|4563.3|4560.5|4561.5|4558.7|52
1607541900000|2020-12-09 19:25:00|4562.6|4559.8|4562.9|4560.1|4563.3|4560.5|4560.5|4557.7|327
1607541910000|2020-12-09 19:25:10|4563.3|4560.5|4562.9|4560.1|4563.3|4560.5|4562.5|4559.7|45
1607541920000|2020-12-09 19:25:20|4562.3|4559.5|4560.9|4558.1|4562.3|4559.5|4560.5|4557.7|113
1607541930000|2020-12-09 19:25:30|4561.3|4558.5|4561.5|4558.7|4561.5|4558.7|4560.5|4557.7|84
1607541940000|2020-12-09 19:25:40|4561.3|4558.5|4561.5|4558.7|4561.5|4558.7|4559.5|4556.7|195
1607541950000|2020-12-09 19:25:50|4562.4|4559.6|4566.9|4564.1|4566.9|4564.1|4561.5|4558.7|377
1607541960000|2020-12-09 19:26:00|4567.3|4564.5|4567.5|4564.7|4568.9|4566.1|4566.9|4564.1|159
1607541970000|2020-12-09 19:26:10|4567.3|4564.5|4567.5|4564.7|4568.9|4566.1|4566.3|4563.5|135
1607541980000|2020-12-09 19:26:20|4567.9|4565.1|4566.9|4564.1|4567.9|4565.1|4565.9|4563.1|106
1607541990000|2020-12-09 19:26:30|4566.5|4563.7|4565.9|4563.1|4566.9|4564.1|4565.5|4562.7|117
1607542000000|2020-12-09 19:26:40|4565.5|4562.7|4564.9|4562.1|4566.3|4563.5|4564.5|4561.7|132
1607542010000|2020-12-09 19:26:50|4564.5|4561.7|4566.3|4563.5|4566.5|4563.7|4563.9|4561.1|159
1607542020000|2020-12-09 19:27:00|4565.9|4563.1|4565.3|4562.5|4566.9|4564.1|4564.5|4561.7|180
1607542030000|2020-12-09 19:27:10|4564.9|4562.1|4566.3|4563.5|4566.9|4564.1|4564.9|4562.1|107
1607542040000|2020-12-09 19:27:20|4566.4|4563.6|4566.3|4563.5|4567.3|4564.5|4565.9|4563.1|107
1607542050000|2020-12-09 19:27:30|4565.9|4563.1|4567.3|4564.5|4567.5|4564.7|4565.3|4562.5|190
1607542060000|2020-12-09 19:27:40|4566.9|4564.1|4572.9|4570.1|4573.3|4570.5|4566.5|4563.7|603
1607542070000|2020-12-09 19:27:50|4573.3|4570.5|4574.5|4571.7|4574.5|4571.7|4572.3|4569.5|527
1607542080000|2020-12-09 19:28:00|4574.4|4571.6|4565.3|4562.5|4574.5|4571.7|4565.3|4562.5|838
1607542090000|2020-12-09 19:28:10|4565.4|4562.6|4569.3|4566.5|4570.3|4567.5|4564.9|4562.1|586
1607542100000|2020-12-09 19:28:20|4568.9|4566.1|4567.9|4565.1|4570.3|4567.5|4567.5|4564.7|608
1607542110000|2020-12-09 19:28:30|4567.5|4564.7|4566.9|4564.1|4569.9|4567.1|4565.5|4562.7|1966
1607542120000|2020-12-09 19:28:40|4566.5|4563.7|4568.9|4566.1|4568.9|4566.1|4566.3|4563.5|1665
1607542130000|2020-12-09 19:28:50|4568.5|4565.7|4566.9|4564.1|4569.4|4566.6|4566.5|4563.7|1244
1607542140000|2020-12-09 19:29:00|4567.3|4564.5|4566.5|4563.7|4567.5|4564.7|4566.4|4563.6|731
1607542150000|2020-12-09 19:29:10|4566.9|4564.1|4567.5|4564.7|4567.9|4565.1|4565.9|4563.1|562
1607542160000|2020-12-09 19:29:20|4567.3|4564.5|4566.5|4563.7|4567.3|4564.5|4565.3|4562.5|1318
1607542170000|2020-12-09 19:29:30|4566.9|4564.1|4566.5|4563.7|4566.9|4564.1|4565.3|4562.5|831
1607542180000|2020-12-09 19:29:40|4566.3|4563.5|4567.5|4564.7|4567.9|4565.1|4566.3|4563.5|682
1607542190000|2020-12-09 19:29:50|4567.4|4564.6|4564.9|4562.1|4567.4|4564.6|4564.9|4562.1|1297
1607542200000|2020-12-09 19:30:00|4564.5|4561.7|4563.2|4560.4|4565.2|4562.4|4562.5|4559.7|3117
1607542210000|2020-12-09 19:30:10|4562.8|4560|4563.8|4561|4565.5|4562.7|4562.5|4559.7|278
1607542220000|2020-12-09 19:30:20|4564.2|4561.4|4565.2|4562.4|4565.2|4562.4|4563.5|4560.7|115
1607542230000|2020-12-09 19:30:30|4565.5|4562.7|4562.5|4559.7|4565.8|4563|4562.5|4559.7|148
1607542240000|2020-12-09 19:30:40|4562.8|4560|4566.2|4563.4|4566.7|4563.9|4562.5|4559.7|689
1607542250000|2020-12-09 19:30:50|4566.5|4563.7|4566.7|4563.9|4567.2|4564.4|4565.5|4562.7|241
1607542260000|2020-12-09 19:31:00|4566.2|4563.4|4566.8|4564|4567.5|4564.7|4565.8|4563|127
1607542270000|2020-12-09 19:31:10|4567.2|4564.4|4567.2|4564.4|4567.8|4565|4566.8|4564|64
1607542280000|2020-12-09 19:31:20|4566.8|4564|4566.2|4563.4|4567.2|4564.4|4566.2|4563.4|63
1607542290000|2020-12-09 19:31:30|4565.8|4563|4567.5|4564.7|4567.8|4565|4565.8|4563|85
1607542300000|2020-12-09 19:31:40|4567.8|4565|4565.5|4562.7|4567.8|4565|4564.8|4562|92
1607542310000|2020-12-09 19:31:50|4565.3|4562.5|4564.8|4562|4565.5|4562.7|4564.2|4561.4|176
1607542320000|2020-12-09 19:32:00|4564.5|4561.7|4565.2|4562.4|4566.2|4563.4|4564.2|4561.4|131
1607542330000|2020-12-09 19:32:10|4565.5|4562.7|4564.2|4561.4|4565.5|4562.7|4564.2|4561.4|58
1607542340000|2020-12-09 19:32:20|4563.8|4561|4561.2|4558.4|4564.2|4561.4|4560.5|4557.7|293
1607542350000|2020-12-09 19:32:30|4561.5|4558.7|4561.2|4558.4|4561.5|4558.7|4561.2|4558.4|42
1607542360000|2020-12-09 19:32:40|4561.5|4558.7|4561.5|4558.7|4561.5|4558.7|4561.2|4558.4|111
1607542370000|2020-12-09 19:32:50|4560.5|4557.7|4561.2|4558.4|4561.5|4558.7|4560.5|4557.7|59
1607542380000|2020-12-09 19:33:00|4560.9|4558.1|4560.2|4557.4|4561.2|4558.4|4559.5|4556.7|63
1607542390000|2020-12-09 19:33:10|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|4560.5|4557.7|11
1607542400000|2020-12-09 19:33:20|4560.2|4557.4|4560|4557.2|4560.5|4557.7|4560|4557.2|11
1607542410000|2020-12-09 19:33:30|4559.9|4557.1|4557.5|4554.7|4560.2|4557.4|4557.5|4554.7|146
1607542420000|2020-12-09 19:33:40|4558.2|4555.4|4557.5|4554.7|4558.2|4555.4|4557.5|4554.7|38
1607542430000|2020-12-09 19:33:50|4557.8|4555|4558.2|4555.4|4558.5|4555.7|4557.8|4555|13
1607542440000|2020-12-09 19:34:00|4557.9|4555.1|4557.2|4554.4|4558.8|4556|4557.2|4554.4|38
1607542450000|2020-12-09 19:34:10|4557.5|4554.7|4560.5|4557.7|4560.5|4557.7|4557.5|4554.7|78
1607542460000|2020-12-09 19:34:20|4560.2|4557.4|4560.2|4557.4|4560.8|4558|4559.5|4556.7|69
1607542470000|2020-12-09 19:34:30|4559.8|4557|4560.2|4557.4|4560.5|4557.7|4559.8|4557|8
1607542480000|2020-12-09 19:34:40|4560.5|4557.7|4560.2|4557.4|4560.8|4558|4559.8|4557|17
1607542490000|2020-12-09 19:34:50|4560.5|4557.7|4557.8|4555|4560.5|4557.7|4557.8|4555|18
1607542500000|2020-12-09 19:35:00|4557.7|4554.9|4558.2|4555.4|4558.8|4556|4557.2|4554.4|42
1607542510000|2020-12-09 19:35:10|4557.8|4555|4558.2|4555.4|4558.5|4555.7|4557.8|4555|8
1607542520000|2020-12-09 19:35:20|||||||||3
1607542530000|2020-12-09 19:35:30|4558.5|4555.7|4558.2|4555.4|4559.2|4556.4|4557.8|4555|27
1607542540000|2020-12-09 19:35:40|4557.8|4555|4557.8|4555|4558.2|4555.4|4557.8|4555|3
1607542550000|2020-12-09 19:35:50|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|4557.5|4554.7|33
1607542560000|2020-12-09 19:36:00|4557.8|4555|4557.2|4554.4|4558.5|4555.7|4557.2|4554.4|51
1607542570000|2020-12-09 19:36:10|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4557.2|4554.4|2
1607542580000|2020-12-09 19:36:20|4557.8|4555|4557.8|4555|4558.5|4555.7|4557.8|4555|33
1607542590000|2020-12-09 19:36:30|4558.2|4555.4|4557.2|4554.4|4558.2|4555.4|4556.8|4554|127
1607542600000|2020-12-09 19:36:40|4557.5|4554.7|4557.2|4554.4|4557.5|4554.7|4557.2|4554.4|11
1607542610000|2020-12-09 19:36:50|4557.5|4554.7|4558.2|4555.4|4558.5|4555.7|4557.5|4554.7|5
1607542620000|2020-12-09 19:37:00|4557.5|4554.7|4558.2|4555.4|4558.5|4555.7|4557.5|4554.7|20
1607542630000|2020-12-09 19:37:10|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4557.5|4554.7|21
1607542640000|2020-12-09 19:37:20|4558.5|4555.7|4559.5|4556.7|4559.5|4556.7|4558.5|4555.7|11
1607542650000|2020-12-09 19:37:30|4559.2|4556.4|4559.2|4556.4|4559.7|4556.9|4559.2|4556.4|10
1607542660000|2020-12-09 19:37:40|4559.5|4556.7|4557.9|4555.1|4559.5|4556.7|4557.9|4555.1|19
1607542670000|2020-12-09 19:37:50|4557.5|4554.7|4557.5|4554.7|4557.8|4555|4557.5|4554.7|39
1607542680000|2020-12-09 19:38:00|4557.7|4554.9|4557.5|4554.7|4558.2|4555.4|4557.2|4554.4|28
1607542690000|2020-12-09 19:38:10|4557.2|4554.4|4557.5|4554.7|4557.5|4554.7|4557.2|4554.4|15
1607542700000|2020-12-09 19:38:20|4557.9|4555.1|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|8
1607542710000|2020-12-09 19:38:30|4557.8|4555|4558.2|4555.4|4558.2|4555.4|4557.5|4554.7|16
1607542720000|2020-12-09 19:38:40|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|1
1607542730000|2020-12-09 19:38:50|||||||||6
1607542740000|2020-12-09 19:39:00|4557.8|4555|4558.5|4555.7|4558.8|4556|4557.7|4554.9|26
1607542750000|2020-12-09 19:39:10|4558.2|4555.4|4558.2|4555.4|4559.2|4556.4|4558.2|4555.4|15
1607542760000|2020-12-09 19:39:20|4558.5|4555.7|4558.5|4555.7|4559.2|4556.4|4558.5|4555.7|20
1607542770000|2020-12-09 19:39:30|4558.8|4556|4558.5|4555.7|4558.8|4556|4558.5|4555.7|19
1607542780000|2020-12-09 19:39:40|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4557.2|4554.4|15
1607542790000|2020-12-09 19:39:50|4557.8|4555|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|19
1607542800000|2020-12-09 19:40:00|4558.7|4555.9|4558.5|4555.7|4559.5|4556.7|4558.5|4555.7|18
1607542810000|2020-12-09 19:40:10|4558.2|4555.4|4558.5|4555.7|4559.2|4556.4|4558.2|4555.4|7
1607542820000|2020-12-09 19:40:20|4558.8|4556|4560.2|4557.4|4560.5|4557.7|4558.8|4556|27
1607542830000|2020-12-09 19:40:30|4560.5|4557.7|4559.2|4556.4|4560.5|4557.7|4558.8|4556|6
1607542840000|2020-12-09 19:40:40|4559.3|4556.5|4558.2|4555.4|4559.8|4557|4558.2|4555.4|48
1607542850000|2020-12-09 19:40:50|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4558.2|4555.4|19
1607542860000|2020-12-09 19:41:00|4558.5|4555.7|4560.2|4557.4|4560.5|4557.7|4558.2|4555.4|39
1607542870000|2020-12-09 19:41:10|4559.8|4557|4560.2|4557.4|4560.5|4557.7|4559.8|4557|35
1607542880000|2020-12-09 19:41:20|4559.8|4557|4560.5|4557.7|4561.2|4558.4|4559.8|4557|40
1607542890000|2020-12-09 19:41:30|4560.8|4558|4560.2|4557.4|4560.8|4558|4559.5|4556.7|63
1607542900000|2020-12-09 19:41:40|4559.5|4556.7|4559.2|4556.4|4559.5|4556.7|4559.2|4556.4|16
1607542910000|2020-12-09 19:41:50|4559.5|4556.7|4559.2|4556.4|4559.5|4556.7|4559.2|4556.4|0
1607542920000|2020-12-09 19:42:00|4559.5|4556.7|4559.2|4556.4|4559.5|4556.7|4559.2|4556.4|1
1607542930000|2020-12-09 19:42:10|4558.8|4556|4559.5|4556.7|4559.5|4556.7|4558.2|4555.4|37
1607542940000|2020-12-09 19:42:20|4559.2|4556.4|4558.2|4555.4|4559.2|4556.4|4558.2|4555.4|5
1607542950000|2020-12-09 19:42:30|4558.5|4555.7|4557.7|4554.9|4558.7|4555.9|4557.5|4554.7|16
1607542960000|2020-12-09 19:42:40|4557.8|4555|4557.5|4554.7|4558.2|4555.4|4556.8|4554|78
1607542970000|2020-12-09 19:42:50|4557.2|4554.4|4557.2|4554.4|4557.5|4554.7|4556.5|4553.7|71
1607542980000|2020-12-09 19:43:00|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4556.8|4554|6
1607542990000|2020-12-09 19:43:10|||||||||1
1607543000000|2020-12-09 19:43:20|4557.7|4554.9|4558.2|4555.4|4558.5|4555.7|4557.5|4554.7|11
1607543010000|2020-12-09 19:43:30|4557.5|4554.7|4557.5|4554.7|4558.2|4555.4|4557.5|4554.7|22
1607543020000|2020-12-09 19:43:40|4558.2|4555.4|4558.2|4555.4|4558.2|4555.4|4557.5|4554.7|15
1607543030000|2020-12-09 19:43:50|4558.5|4555.7|4558.5|4555.7|4558.8|4556|4558.5|4555.7|17
1607543040000|2020-12-09 19:44:00|4558.7|4555.9|4558.5|4555.7|4558.8|4556|4558.5|4555.7|8
1607543050000|2020-12-09 19:44:10|4557.5|4554.7|4557.5|4554.7|4557.5|4554.7|4557.2|4554.4|8
1607543060000|2020-12-09 19:44:20|||||||||3
1607543070000|2020-12-09 19:44:30|4557.7|4554.9|4557.5|4554.7|4557.7|4554.9|4557.5|4554.7|28
1607543080000|2020-12-09 19:44:40|4557.3|4554.5|4556.5|4553.7|4557.3|4554.5|4556.5|4553.7|55
1607543090000|2020-12-09 19:44:50|||||||||2
1607543100000|2020-12-09 19:45:00|4556.2|4553.4|4555.5|4552.7|4556.2|4553.4|4555.5|4552.7|56
1607543110000|2020-12-09 19:45:10|||||||||10
1607543120000|2020-12-09 19:45:20|4555.7|4552.9|4558.5|4555.7|4558.5|4555.7|4555.7|4552.9|98
1607543130000|2020-12-09 19:45:30|4558.2|4555.4|4558.5|4555.7|4558.5|4555.7|4557.5|4554.7|18
1607543140000|2020-12-09 19:45:40|4558.2|4555.4|4558.5|4555.7|4559.5|4556.7|4558.2|4555.4|20
1607543150000|2020-12-09 19:45:50|4558.2|4555.4|4559.2|4556.4|4559.5|4556.7|4558.2|4555.4|60
1607543160000|2020-12-09 19:46:00|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4558.2|4555.4|16
1607543170000|2020-12-09 19:46:10|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4558|4555.2|15
1607543180000|2020-12-09 19:46:20|4557.7|4554.9|4558.2|4555.4|4558.5|4555.7|4557.2|4554.4|22
1607543190000|2020-12-09 19:46:30|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4558|4555.2|6
1607543200000|2020-12-09 19:46:40|4558|4555.2|4557.5|4554.7|4558.5|4555.7|4557.5|4554.7|33
1607543210000|2020-12-09 19:46:50|4557.2|4554.4|4558.2|4555.4|4558.5|4555.7|4557.2|4554.4|25
1607543220000|2020-12-09 19:47:00|4558.5|4555.7|4558.8|4556|4558.8|4556|4558.2|4555.4|11
1607543230000|2020-12-09 19:47:10|4558.5|4555.7|4559.2|4556.4|4559.5|4556.7|4558.5|4555.7|23
1607543240000|2020-12-09 19:47:20|4559.5|4556.7|4560.5|4557.7|4560.5|4557.7|4558.5|4555.7|20
1607543250000|2020-12-09 19:47:30|4560.2|4557.4|4560.5|4557.7|4560.5|4557.7|4560.2|4557.4|1
1607543270000|2020-12-09 19:47:50|4560.2|4557.4|4559.5|4556.7|4560.2|4557.4|4559.5|4556.7|4
1607543280000|2020-12-09 19:48:00|4559.8|4557|4559.2|4556.4|4560.2|4557.4|4558.8|4556|19
1607543290000|2020-12-09 19:48:10|4558.5|4555.7|4559.2|4556.4|4559.2|4556.4|4558.5|4555.7|19
1607543310000|2020-12-09 19:48:30|4558.9|4556.1|4559.2|4556.4|4559.2|4556.4|4558.7|4555.9|25
1607543320000|2020-12-09 19:48:40|4558.8|4556|4557.2|4554.4|4558.8|4556|4557.2|4554.4|18
1607543330000|2020-12-09 19:48:50|4557.5|4554.7|4558.2|4555.4|4558.2|4555.4|4557.2|4554.4|37
1607543340000|2020-12-09 19:49:00|4557.8|4555|4558.5|4555.7|4558.5|4555.7|4557.7|4554.9|2
1607543350000|2020-12-09 19:49:10|4558.2|4555.4|4558.2|4555.4|4558.5|4555.7|4557.5|4554.7|13
1607543360000|2020-12-09 19:49:20|4558.5|4555.7|4558.2|4555.4|4558.5|4555.7|4557.5|4554.7|15
1607543370000|2020-12-09 19:49:30|4557.8|4555|4557.7|4554.9|4558.5|4555.7|4557.5|4554.7|36
1607543380000|2020-12-09 19:49:40|4557.5|4554.7|4557.5|4554.7|4558.2|4555.4|4557.5|4554.7|3
1607543390000|2020-12-09 19:49:50|4558.2|4555.4|4558|4555.2|4558.5|4555.7|4557.5|4554.7|33
1607543400000|2020-12-09 19:50:00|4558.2|4555.4|4557.5|4554.7|4558.5|4555.7|4557.2|4554.4|13
1607543410000|2020-12-09 19:50:10|4557.8|4555|4558.2|4555.4|4558.2|4555.4|4557.5|4554.7|11
1607543420000|2020-12-09 19:50:20|4558.6|4555.8|4557.2|4554.4|4558.6|4555.8|4557.2|4554.4|3
1607543430000|2020-12-09 19:50:30|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4557.2|4554.4|1
1607543440000|2020-12-09 19:50:40|4557.2|4554.4|4557.2|4554.4|4557.6|4554.8|4557.2|4554.4|0
1607543450000|2020-12-09 19:50:50|4557.6|4554.8|4557.6|4554.8|4558.2|4555.4|4557.2|4554.4|11
1607543460000|2020-12-09 19:51:00|4557.7|4554.9|4558.2|4555.4|4558.6|4555.8|4557.6|4554.8|8
1607543470000|2020-12-09 19:51:10|4558.6|4555.8|4558.6|4555.8|4558.6|4555.8|4557.8|4555|0
1607543480000|2020-12-09 19:51:20|4558.2|4555.4|4558.6|4555.8|4558.6|4555.8|4558.2|4555.4|23
1607543490000|2020-12-09 19:51:30|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|5
1607543500000|2020-12-09 19:51:40|4558.8|4556|4558.6|4555.8|4558.8|4556|4558.6|4555.8|7
1607543510000|2020-12-09 19:51:50|4558.8|4556|4558.6|4555.8|4559.2|4556.4|4558.6|4555.8|15
1607543520000|2020-12-09 19:52:00|4558.2|4555.4|4558.1|4555.3|4558.2|4555.4|4557.7|4554.9|4
1607543530000|2020-12-09 19:52:10|4557.7|4554.9|4558.2|4555.4|4558.6|4555.8|4557.7|4554.9|5
1607543540000|2020-12-09 19:52:20|4558.6|4555.8|4558.6|4555.8|4558.6|4555.8|4558.2|4555.4|1
1607543550000|2020-12-09 19:52:30|||||||||9
1607543560000|2020-12-09 19:52:40|4558.7|4555.9|4559.6|4556.8|4559.6|4556.8|4558.6|4555.8|12
1607543570000|2020-12-09 19:52:50|4559.2|4556.4|4559.6|4556.8|4559.6|4556.8|4559.2|4556.4|3
1607543580000|2020-12-09 19:53:00|4559.7|4556.9|4559.2|4556.4|4559.7|4556.9|4558.7|4555.9|66
1607543590000|2020-12-09 19:53:10|4559.6|4556.8|4559.6|4556.8|4559.6|4556.8|4558.8|4556|5
1607543600000|2020-12-09 19:53:20|4559.2|4556.4|4559.2|4556.4|4559.2|4556.4|4558.6|4555.8|4
1607543610000|2020-12-09 19:53:30|4558.9|4556.1|4559.2|4556.4|4559.2|4556.4|4558.6|4555.8|6
1607543620000|2020-12-09 19:53:40|4559.6|4556.8|4558.6|4555.8|4559.6|4556.8|4558.6|4555.8|83
1607543630000|2020-12-09 19:53:50|4558.7|4555.9|4558.6|4555.8|4558.7|4555.9|4558.2|4555.4|0
1607543640000|2020-12-09 19:54:00|4558.8|4556|4558.6|4555.8|4559.2|4556.4|4558.6|4555.8|21
1607543650000|2020-12-09 19:54:10|||||||||1
1607543670000|2020-12-09 19:54:30|4559.3|4556.5|4560.6|4557.8|4560.6|4557.8|4558.6|4555.8|93
1607543680000|2020-12-09 19:54:40|4560.2|4557.4|4560.6|4557.8|4560.6|4557.8|4560.2|4557.4|4
1607543690000|2020-12-09 19:54:50|4560.8|4558|4561.6|4558.8|4561.6|4558.8|4560.6|4557.8|51
1607543700000|2020-12-09 19:55:00|4561.2|4558.4|4560.6|4557.8|4561.2|4558.4|4560.6|4557.8|36
1607543710000|2020-12-09 19:55:10|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4560.6|4557.8|10
1607543720000|2020-12-09 19:55:20|4561.2|4558.4|4560.6|4557.8|4561.6|4558.8|4560.6|4557.8|17
1607543730000|2020-12-09 19:55:30|4560.9|4558.1|4561.2|4558.4|4561.6|4558.8|4560.6|4557.8|3
1607543740000|2020-12-09 19:55:40|4559.8|4557|4559.6|4556.8|4560.6|4557.8|4559.6|4556.8|73
1607543750000|2020-12-09 19:55:50|4559.8|4557|4559.8|4557|4559.8|4557|4559.6|4556.8|146
1607543760000|2020-12-09 19:56:00|4560.2|4557.4|4560.2|4557.4|4560.6|4557.8|4560.1|4557.3|77
1607543770000|2020-12-09 19:56:10|4560.6|4557.8|4559.6|4556.8|4560.6|4557.8|4559.6|4556.8|117
1607543780000|2020-12-09 19:56:20|4559.2|4556.4|4559.2|4556.4|4559.6|4556.8|4559.2|4556.4|0
1607543790000|2020-12-09 19:56:30|4559.6|4556.8|4560.2|4557.4|4560.2|4557.4|4559.6|4556.8|29
1607543800000|2020-12-09 19:56:40|4559.8|4557|4559.6|4556.8|4560.2|4557.4|4559.6|4556.8|5
1607543810000|2020-12-09 19:56:50|4559.8|4557|4559.6|4556.8|4560.2|4557.4|4559.6|4556.8|12
1607543820000|2020-12-09 19:57:00|4559.8|4557|4559.8|4557|4560.6|4557.8|4559.8|4557|12
1607543830000|2020-12-09 19:57:10|4560.2|4557.4|4559.6|4556.8|4560.2|4557.4|4559.6|4556.8|3
1607543850000|2020-12-09 19:57:30|4559.8|4557|4560.6|4557.8|4560.6|4557.8|4559.8|4557|9
1607543860000|2020-12-09 19:57:40|4560.2|4557.4|4560.2|4557.4|4560.2|4557.4|4560.1|4557.3|10
1607543870000|2020-12-09 19:57:50|4559.7|4556.9|4560.2|4557.4|4560.2|4557.4|4559.7|4556.9|6
1607543880000|2020-12-09 19:58:00|4559.8|4557|4560.2|4557.4|4560.2|4557.4|4559.6|4556.8|43
1607543890000|2020-12-09 19:58:10|4559.9|4557.1|4560.2|4557.4|4560.6|4557.8|4559.6|4556.8|39
1607543900000|2020-12-09 19:58:20|4560.6|4557.8|4560.2|4557.4|4560.6|4557.8|4560.2|4557.4|0
1607543910000|2020-12-09 19:58:30|4560.6|4557.8|4560.2|4557.4|4560.6|4557.8|4560.2|4557.4|0
1607543920000|2020-12-09 19:58:40|||||||||1
1607543930000|2020-12-09 19:58:50|4560.6|4557.8|4560.2|4557.4|4560.6|4557.8|4560.2|4557.4|31
1607543940000|2020-12-09 19:59:00|4560.6|4557.8|4561.2|4558.4|4561.2|4558.4|4559.7|4556.9|23
1607543950000|2020-12-09 19:59:10|4560.8|4558|4560.7|4557.9|4561.6|4558.8|4560.6|4557.8|68
1607543960000|2020-12-09 19:59:20|4560.8|4558|4560.6|4557.8|4561.2|4558.4|4559.8|4557|56
1607543970000|2020-12-09 19:59:30|4560.7|4557.9|4561.2|4558.4|4561.6|4558.8|4560.7|4557.9|43
1607543980000|2020-12-09 19:59:40|4561.6|4558.8|4562.6|4559.8|4562.6|4559.8|4561.6|4558.8|22
1607543990000|2020-12-09 19:59:50|4562.2|4559.4|4562.6|4559.8|4562.6|4559.8|4562.2|4559.4|20
1607544000000|2020-12-09 20:00:00|4562.2|4559.4|4562.6|4559.8|4562.6|4559.8|4561.6|4558.8|26
1607544010000|2020-12-09 20:00:10|4562.8|4560|4562.6|4559.8|4563.6|4560.8|4562.6|4559.8|32
1607544020000|2020-12-09 20:00:20|4561.9|4559.1|4562.6|4559.8|4562.6|4559.8|4561.9|4559.1|6
1607544030000|2020-12-09 20:00:30|4562.8|4560|4563.6|4560.8|4564.2|4561.4|4562.8|4560|90
1607544040000|2020-12-09 20:00:40|4563.2|4560.4|4564.2|4561.4|4564.7|4561.9|4563.2|4560.4|60
1607544050000|2020-12-09 20:00:50|4564.6|4561.8|4564.2|4561.4|4564.6|4561.8|4563.8|4561|7
1607544060000|2020-12-09 20:01:00|4563.8|4561|4564.6|4561.8|4564.6|4561.8|4563.8|4561|30
1607544070000|2020-12-09 20:01:10|4564.2|4561.4|4564.2|4561.4|4564.8|4562|4563.8|4561|51
1607544080000|2020-12-09 20:01:20|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.6|4560.8|5
1607544100000|2020-12-09 20:01:40|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|3
1607544110000|2020-12-09 20:01:50|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.8|4561|2
1607544120000|2020-12-09 20:02:00|4563.8|4561|4564.2|4561.4|4564.2|4561.4|4563.6|4560.8|8
1607544140000|2020-12-09 20:02:20|||||||||4
1607544150000|2020-12-09 20:02:30|4564.6|4561.8|4564.2|4561.4|4564.6|4561.8|4564.2|4561.4|7
1607544160000|2020-12-09 20:02:40|||||||||1
1607544180000|2020-12-09 20:03:00|||||||||5
1607544190000|2020-12-09 20:03:10|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|11
1607544200000|2020-12-09 20:03:20|4564.2|4561.4|4564.2|4561.4|4564.6|4561.8|4564.2|4561.4|3
1607544210000|2020-12-09 20:03:30|4564.6|4561.8|4564.2|4561.4|4564.6|4561.8|4564.2|4561.4|1
1607544220000|2020-12-09 20:03:40|4564.6|4561.8|4564.6|4561.8|4564.7|4561.9|4564.6|4561.8|10
1607544230000|2020-12-09 20:03:50|4564.2|4561.4|4563.6|4560.8|4564.8|4562|4563.6|4560.8|27
1607544240000|2020-12-09 20:04:00|4563.2|4560.4|4563.8|4561|4563.8|4561|4563.2|4560.4|17
1607544250000|2020-12-09 20:04:10|4563.6|4560.8|4563.8|4561|4563.8|4561|4563.6|4560.8|3
1607544260000|2020-12-09 20:04:20|4563.6|4560.8|4563.8|4561|4563.8|4561|4563.6|4560.8|18
1607544270000|2020-12-09 20:04:30|||||||||1
1607544280000|2020-12-09 20:04:40|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4563.8|4561|1
1607544290000|2020-12-09 20:04:50|4563.6|4560.8|4564.2|4561.4|4564.6|4561.8|4563.6|4560.8|5
1607544300000|2020-12-09 20:05:00|4563.8|4561|4564.6|4561.8|4564.6|4561.8|4563.8|4561|26
1607544310000|2020-12-09 20:05:10|4564.2|4561.4|4564.6|4561.8|4564.6|4561.8|4564.2|4561.4|1
1607544320000|2020-12-09 20:05:20|4564.8|4562|4564.6|4561.8|4565.2|4562.4|4564.6|4561.8|64
1607544330000|2020-12-09 20:05:30|4564.8|4562|4564.8|4562|4565.2|4562.4|4564.6|4561.8|14
1607544340000|2020-12-09 20:05:40|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|4565.2|4562.4|1
1607544350000|2020-12-09 20:05:50|4565.6|4562.8|4566.6|4563.8|4566.9|4564.1|4565.6|4562.8|51
1607544360000|2020-12-09 20:06:00|4566.8|4564|4566.2|4563.4|4567.2|4564.4|4565.6|4562.8|24
1607544370000|2020-12-09 20:06:10|4566.6|4563.8|4566.2|4563.4|4566.6|4563.8|4566.2|4563.4|5
1607544380000|2020-12-09 20:06:20|4566.6|4563.8|4567.1|4564.3|4567.2|4564.4|4566.6|4563.8|35
1607544390000|2020-12-09 20:06:30|4567.2|4564.4|4568.8|4566|4568.8|4566|4567.2|4564.4|71
1607544400000|2020-12-09 20:06:40|4568.6|4565.8|4569.2|4566.4|4569.2|4566.4|4568.6|4565.8|31
1607544410000|2020-12-09 20:06:50|4568.8|4566|4568.8|4566|4569.2|4566.4|4568.8|4566|2
1607544420000|2020-12-09 20:07:00|4569.2|4566.4|4568.2|4565.4|4569.2|4566.4|4568.2|4565.4|8
1607544430000|2020-12-09 20:07:10|4567.8|4565|4568.2|4565.4|4568.2|4565.4|4567.8|4565|12
1607544440000|2020-12-09 20:07:20|4567.8|4565|4569.2|4566.4|4569.2|4566.4|4567.8|4565|57
1607544450000|2020-12-09 20:07:30|||||||||2
1607544460000|2020-12-09 20:07:40|4568.8|4566|4568.2|4565.4|4569.2|4566.4|4568.2|4565.4|35
1607544470000|2020-12-09 20:07:50|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|4568.6|4565.8|8
1607544480000|2020-12-09 20:08:00|4568.2|4565.4|4568.8|4566|4568.8|4566|4567.8|4565|22
1607544490000|2020-12-09 20:08:10|4569.2|4566.4|4569.2|4566.4|4569.2|4566.4|4568.8|4566|49
1607544500000|2020-12-09 20:08:20|4569.6|4566.8|4570.2|4567.4|4570.2|4567.4|4569.2|4566.4|45
1607544510000|2020-12-09 20:08:30|4570.6|4567.8|4569.8|4567|4570.8|4568|4569.8|4567|18
1607544520000|2020-12-09 20:08:40|4570.2|4567.4|4569.8|4567|4570.2|4567.4|4569.8|4567|19
1607544530000|2020-12-09 20:08:50|4569.7|4566.9|4569.2|4566.4|4569.7|4566.9|4569.2|4566.4|5
1607544540000|2020-12-09 20:09:00|4569.6|4566.8|4570.2|4567.4|4570.2|4567.4|4569.2|4566.4|31
1607544550000|2020-12-09 20:09:10|4570.6|4567.8|4569.8|4567|4570.6|4567.8|4569.7|4566.9|29
1607544570000|2020-12-09 20:09:30|4570.6|4567.8|4571.2|4568.4|4571.2|4568.4|4570.6|4567.8|10
1607544580000|2020-12-09 20:09:40|4570.8|4568|4570.8|4568|4571.2|4568.4|4570.8|4568|10
1607544590000|2020-12-09 20:09:50|4571.2|4568.4|4570.8|4568|4571.2|4568.4|4570.6|4567.8|52
1607544600000|2020-12-09 20:10:00|4570.6|4567.8|4570.8|4568|4571.2|4568.4|4570.6|4567.8|61
1607544610000|2020-12-09 20:10:10|4570.7|4567.9|4570.8|4568|4570.8|4568|4570.6|4567.8|10
1607544620000|2020-12-09 20:10:20|4571.2|4568.4|4571.2|4568.4|4571.6|4568.8|4570.6|4567.8|37
1607544630000|2020-12-09 20:10:30|4571.6|4568.8|4570.8|4568|4571.8|4569|4570.6|4567.8|106
1607544640000|2020-12-09 20:10:40|4571.2|4568.4|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|9
1607544650000|2020-12-09 20:10:50|4570.8|4568|4571.2|4568.4|4571.6|4568.8|4570.6|4567.8|7
1607544660000|2020-12-09 20:11:00|4571.6|4568.8|4570.8|4568|4571.6|4568.8|4570.6|4567.8|13
1607544670000|2020-12-09 20:11:10|4570.6|4567.8|4571.2|4568.4|4571.6|4568.8|4570.6|4567.8|7
1607544690000|2020-12-09 20:11:30|||||||||7
1607544700000|2020-12-09 20:11:40|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.2|4568.4|15
1607544710000|2020-12-09 20:11:50|4571.8|4569|4572.2|4569.4|4572.2|4569.4|4571.8|4569|59
1607544720000|2020-12-09 20:12:00|4571.8|4569|4571.2|4568.4|4572.2|4569.4|4571.2|4568.4|10
1607544730000|2020-12-09 20:12:10|4571.6|4568.8|4571.2|4568.4|4571.6|4568.8|4571.2|4568.4|1
1607544750000|2020-12-09 20:12:30|4570.8|4568|4571.2|4568.4|4571.2|4568.4|4570.8|4568|0
1607544760000|2020-12-09 20:12:40|||||||||11
1607544770000|2020-12-09 20:12:50|4571.6|4568.8|4571.2|4568.4|4571.6|4568.8|4571.2|4568.4|1
1607544780000|2020-12-09 20:13:00|4570.8|4568|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|76
1607544790000|2020-12-09 20:13:10|4570.7|4567.9|4571.2|4568.4|4571.2|4568.4|4570.7|4567.9|37
1607544800000|2020-12-09 20:13:20|4570.8|4568|4571.2|4568.4|4571.2|4568.4|4570.8|4568|20
1607544810000|2020-12-09 20:13:30|4571.6|4568.8|4571.2|4568.4|4571.6|4568.8|4571.2|4568.4|0
1607544820000|2020-12-09 20:13:40|4570.8|4568|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|3
1607544830000|2020-12-09 20:13:50|4571.1|4568.3|4570.6|4567.8|4571.1|4568.3|4570.6|4567.8|3
1607544840000|2020-12-09 20:14:00|4570.9|4568.1|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|10
1607544850000|2020-12-09 20:14:10|4570.7|4567.9|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|5
1607544860000|2020-12-09 20:14:20|4570.8|4568|4571.2|4568.4|4571.2|4568.4|4570.8|4568|19
1607544870000|2020-12-09 20:14:30|||||||||2
1607544880000|2020-12-09 20:14:40|4571.6|4568.8|4571.2|4568.4|4571.6|4568.8|4571.2|4568.4|0
1607544890000|2020-12-09 20:14:50|4571.6|4568.8|4571.2|4568.4|4571.6|4568.8|4571.2|4568.4|0
1607544900000|2020-12-09 20:15:00|4570.6|4567.8|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|43
1607544910000|2020-12-09 20:15:10|4570.8|4568|4570.6|4567.8|4571.2|4568.4|4570.6|4567.8|14
1607544920000|2020-12-09 20:15:20|||||||||5
1607544930000|2020-12-09 20:15:30|||||||||17
1607544940000|2020-12-09 20:15:40|4570.3|4567.5|4569.6|4566.8|4570.3|4567.5|4568.6|4565.8|52
1607544950000|2020-12-09 20:15:50|4569.8|4567|4570.2|4567.4|4570.2|4567.4|4569.8|4567|2
1607544960000|2020-12-09 20:16:00|4570.6|4567.8|4570.2|4567.4|4570.6|4567.8|4569.7|4566.9|4
1607544970000|2020-12-09 20:16:10|4570.6|4567.8|4570.2|4567.4|4570.6|4567.8|4570.2|4567.4|0
1607544980000|2020-12-09 20:16:20|4569.8|4567|4570.2|4567.4|4570.2|4567.4|4569.7|4566.9|2
1607544990000|2020-12-09 20:16:30|4569.6|4566.8|4569.7|4566.9|4569.7|4566.9|4569.6|4566.8|3
1607545000000|2020-12-09 20:16:40|4569.6|4566.8|4568.8|4566|4569.7|4566.9|4568.8|4566|5
1607545010000|2020-12-09 20:16:50|4569.2|4566.4|4568.8|4566|4569.2|4566.4|4568.8|4566|6
1607545020000|2020-12-09 20:17:00|4568.7|4565.9|4569.2|4566.4|4569.8|4567|4568.6|4565.8|20
1607545030000|2020-12-09 20:17:10|4569.6|4566.8|4569.2|4566.4|4569.6|4566.8|4568.8|4566|36
1607545040000|2020-12-09 20:17:20|4568.8|4566|4568.8|4566|4569.2|4566.4|4568.6|4565.8|15
1607545050000|2020-12-09 20:17:30|||||||||1
1607545060000|2020-12-09 20:17:40|4568.6|4565.8|4567.8|4565|4568.6|4565.8|4567.8|4565|17
1607545070000|2020-12-09 20:17:50|4567.6|4564.8|4567.8|4565|4567.8|4565|4567.6|4564.8|51
1607545080000|2020-12-09 20:18:00|||||||||26
1607545090000|2020-12-09 20:18:10|4568.2|4565.4|4568.8|4566|4568.8|4566|4568.2|4565.4|7
1607545100000|2020-12-09 20:18:20|4569.2|4566.4|4569.2|4566.4|4569.6|4566.8|4568.8|4566|11
1607545110000|2020-12-09 20:18:30|4568.8|4566|4568.8|4566|4568.8|4566|4568.8|4566|5
1607545120000|2020-12-09 20:18:40|4569.2|4566.4|4569.2|4566.4|4569.6|4566.8|4569.2|4566.4|2
1607545130000|2020-12-09 20:18:50|4568.8|4566|4568.8|4566|4568.8|4566|4568.8|4566|3
1607545140000|2020-12-09 20:19:00|4568.6|4565.8|4569.2|4566.4|4569.2|4566.4|4568.6|4565.8|9
1607545150000|2020-12-09 20:19:10|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|0
1607545160000|2020-12-09 20:19:20|4569.2|4566.4|4569.2|4566.4|4569.6|4566.8|4569.2|4566.4|1
1607545170000|2020-12-09 20:19:30|4569.8|4567|4569.6|4566.8|4570.2|4567.4|4569.6|4566.8|39
1607545180000|2020-12-09 20:19:40|4569.8|4567|4569.6|4566.8|4569.8|4567|4569.2|4566.4|5
1607545190000|2020-12-09 20:19:50|4569.2|4566.4|4569.2|4566.4|4569.6|4566.8|4569.2|4566.4|5
1607545200000|2020-12-09 20:20:00|4569.6|4566.8|4570.2|4567.4|4570.2|4567.4|4569.6|4566.8|7
1607545210000|2020-12-09 20:20:10|4569.8|4567|4571.2|4568.4|4571.2|4568.4|4569.8|4567|6
1607545220000|2020-12-09 20:20:20|4570.8|4568|4571.2|4568.4|4571.2|4568.4|4570.8|4568|1
1607545230000|2020-12-09 20:20:30|4570.8|4568|4570.8|4568|4571.2|4568.4|4570.8|4568|4
1607545240000|2020-12-09 20:20:40|4570.6|4567.8|4570.2|4567.4|4570.6|4567.8|4570.2|4567.4|20
1607545250000|2020-12-09 20:20:50|4570.7|4567.9|4570.7|4567.9|4571.2|4568.4|4570.6|4567.8|22
1607545260000|2020-12-09 20:21:00|4570.8|4568|4570.6|4567.8|4570.8|4568|4570.2|4567.4|14
1607545270000|2020-12-09 20:21:10|4570.8|4568|4570.6|4567.8|4570.8|4568|4570.6|4567.8|14
1607545280000|2020-12-09 20:21:20|4569.8|4567|4570.2|4567.4|4570.2|4567.4|4569.8|4567|1
1607545290000|2020-12-09 20:21:30|4569.8|4567|4569.8|4567|4570.2|4567.4|4569.8|4567|0
1607545300000|2020-12-09 20:21:40|4570.2|4567.4|4569.8|4567|4570.2|4567.4|4569.8|4567|1
1607545310000|2020-12-09 20:21:50|4569.7|4566.9|4569.2|4566.4|4569.7|4566.9|4569.2|4566.4|6
1607545320000|2020-12-09 20:22:00|4569.5|4566.7|4569.6|4566.8|4569.8|4567|4569.2|4566.4|22
1607545330000|2020-12-09 20:22:10|4569.7|4566.9|4569.6|4566.8|4569.8|4567|4569.6|4566.8|6
1607545340000|2020-12-09 20:22:20|4569.2|4566.4|4569.2|4566.4|4569.2|4566.4|4569.2|4566.4|0
1607545360000|2020-12-09 20:22:40|4569.6|4566.8|4569.2|4566.4|4569.7|4566.9|4568.8|4566|8
1607545370000|2020-12-09 20:22:50|4568.8|4566|4568.8|4566|4569.2|4566.4|4568.8|4566|9
1607545380000|2020-12-09 20:23:00|4568.7|4565.9|4569.2|4566.4|4569.2|4566.4|4568.6|4565.8|1
1607545390000|2020-12-09 20:23:10|4568.8|4566|4569.2|4566.4|4569.2|4566.4|4568.8|4566|0
1607545400000|2020-12-09 20:23:20|4568.8|4566|4569.2|4566.4|4569.6|4566.8|4568.8|4566|0
1607545410000|2020-12-09 20:23:30|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|4569.6|4566.8|0
1607545420000|2020-12-09 20:23:40|||||||||56
1607545450000|2020-12-09 20:24:10|||||||||8
1607545470000|2020-12-09 20:24:30|||||||||1
1607545480000|2020-12-09 20:24:40|4569.7|4566.9|4569.6|4566.8|4569.7|4566.9|4569.6|4566.8|3
1607545490000|2020-12-09 20:24:50|||||||||1
1607545500000|2020-12-09 20:25:00|||||||||23
1607545510000|2020-12-09 20:25:10|4568.8|4566|4568.7|4565.9|4569.6|4566.8|4568.6|4565.8|26
1607545520000|2020-12-09 20:25:20|4568.6|4565.8|4567.6|4564.8|4568.6|4565.8|4567.6|4564.8|7
1607545530000|2020-12-09 20:25:30|4566.6|4563.8|4566.2|4563.4|4566.6|4563.8|4565.9|4563.1|41
1607545540000|2020-12-09 20:25:40|4566.1|4563.3|4566.6|4563.8|4567.1|4564.3|4565.6|4562.8|34
1607545550000|2020-12-09 20:25:50|4566.7|4563.9|4567.2|4564.4|4567.6|4564.8|4566.6|4563.8|7
1607545560000|2020-12-09 20:26:00|4567.1|4564.3|4565.1|4562.3|4567.1|4564.3|4564.8|4562|56
1607545570000|2020-12-09 20:26:10|4564.6|4561.8|4564.6|4561.8|4564.6|4561.8|4564.2|4561.4|0
1607545580000|2020-12-09 20:26:20|4564.2|4561.4|4564.6|4561.8|4564.6|4561.8|4564.2|4561.4|0
1607545590000|2020-12-09 20:26:30|4565.2|4562.4|4565.2|4562.4|4565.6|4562.8|4565.1|4562.3|5
1607545600000|2020-12-09 20:26:40|4565.6|4562.8|4565.1|4562.3|4565.6|4562.8|4564.6|4561.8|20
1607545610000|2020-12-09 20:26:50|4564.9|4562.1|4566.6|4563.8|4566.6|4563.8|4564.9|4562.1|13
1607545620000|2020-12-09 20:27:00|4566.2|4563.4|4565.6|4562.8|4566.2|4563.4|4565.6|4562.8|24
1607545630000|2020-12-09 20:27:10|4565.8|4563|4566.6|4563.8|4566.6|4563.8|4565.8|4563|22
1607545640000|2020-12-09 20:27:20|4566.2|4563.4|4566.6|4563.8|4566.6|4563.8|4566.2|4563.4|11
1607545650000|2020-12-09 20:27:30|4566.2|4563.4|4566.6|4563.8|4566.6|4563.8|4566.2|4563.4|2
1607545660000|2020-12-09 20:27:40|4566.2|4563.4|4566.6|4563.8|4566.6|4563.8|4566.2|4563.4|0
1607545680000|2020-12-09 20:28:00|4566.2|4563.4|4566.6|4563.8|4566.6|4563.8|4566.2|4563.4|0
1607545690000|2020-12-09 20:28:10|4566.3|4563.5|4566.6|4563.8|4566.8|4564|4566.3|4563.5|38
1607545700000|2020-12-09 20:28:20|4566.8|4564|4566.8|4564|4566.8|4564|4566.6|4563.8|6
1607545710000|2020-12-09 20:28:30|4566.7|4563.9|4566.2|4563.4|4566.7|4563.9|4565.8|4563|25
1607545720000|2020-12-09 20:28:40|4565.8|4563|4566.6|4563.8|4566.6|4563.8|4565.6|4562.8|12
1607545730000|2020-12-09 20:28:50|4566.3|4563.5|4565.6|4562.8|4566.3|4563.5|4565.6|4562.8|23
1607545740000|2020-12-09 20:29:00|4565.7|4562.9|4565.2|4562.4|4566.6|4563.8|4565.2|4562.4|0
1607545750000|2020-12-09 20:29:10|4564.8|4562|4565.2|4562.4|4565.2|4562.4|4564.8|4562|25
1607545760000|2020-12-09 20:29:20|4565.6|4562.8|4565.2|4562.4|4565.6|4562.8|4565.2|4562.4|0
1607545770000|2020-12-09 20:29:30|||||||||1
1607545780000|2020-12-09 20:29:40|4564.8|4562|4565.2|4562.4|4565.6|4562.8|4564.8|4562|9
1607545790000|2020-12-09 20:29:50|4564.8|4562|4565.6|4562.8|4565.6|4562.8|4564.6|4561.8|9
1607545800000|2020-12-09 20:30:00|4565.2|4562.4|4566.6|4563.8|4566.6|4563.8|4565.2|4562.4|17
1607545810000|2020-12-09 20:30:10|4566.8|4564|4567.6|4564.8|4567.8|4565|4566.6|4563.8|79
1607545820000|2020-12-09 20:30:20|4567.8|4565|4566.6|4563.8|4568.2|4565.4|4566.6|4563.8|13
1607545830000|2020-12-09 20:30:30|4566.2|4563.4|4566.6|4563.8|4566.6|4563.8|4565.6|4562.8|75
1607545840000|2020-12-09 20:30:40|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|4
1607545850000|2020-12-09 20:30:50|4566.6|4563.8|4567.6|4564.8|4567.9|4565.1|4566.6|4563.8|8
1607545860000|2020-12-09 20:31:00|4567.2|4564.4|4567.6|4564.8|4567.6|4564.8|4567.2|4564.4|1
1607545890000|2020-12-09 20:31:30|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|0
1607545900000|2020-12-09 20:31:40|4567.6|4564.8|4567.2|4564.4|4567.6|4564.8|4567.2|4564.4|3
1607545910000|2020-12-09 20:31:50|4567.6|4564.8|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|19
1607545920000|2020-12-09 20:32:00|4567.6|4564.8|4567.6|4564.8|4567.7|4564.9|4567.2|4564.4|12
1607545930000|2020-12-09 20:32:10|4567.2|4564.4|4567.6|4564.8|4567.6|4564.8|4567.2|4564.4|1
1607545940000|2020-12-09 20:32:20|4567.2|4564.4|4567.6|4564.8|4567.6|4564.8|4567.2|4564.4|0
1607545960000|2020-12-09 20:32:40|||||||||1
1607545970000|2020-12-09 20:32:50|4567.2|4564.4|4567.6|4564.8|4568.2|4565.4|4567.2|4564.4|56
1607545980000|2020-12-09 20:33:00|||||||||1
1607545990000|2020-12-09 20:33:10|||||||||3
1607546000000|2020-12-09 20:33:20|4567.2|4564.4|4567.6|4564.8|4567.6|4564.8|4567.2|4564.4|10
1607546010000|2020-12-09 20:33:30|4567.2|4564.4|4567.2|4564.4|4567.6|4564.8|4567.2|4564.4|2
1607546020000|2020-12-09 20:33:40|4567.6|4564.8|4567.2|4564.4|4567.6|4564.8|4567.2|4564.4|4
1607546030000|2020-12-09 20:33:50|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.2|4564.4|1
1607546040000|2020-12-09 20:34:00|4567.2|4564.4|4567.2|4564.4|4567.6|4564.8|4566.6|4563.8|20
1607546050000|2020-12-09 20:34:10|4567.1|4564.3|4566.2|4563.4|4567.1|4564.3|4566.2|4563.4|8
1607546060000|2020-12-09 20:34:20|4566.6|4563.8|4566.6|4563.8|4566.6|4563.8|4566.6|4563.8|1
1607546070000|2020-12-09 20:34:30|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4565.6|4562.8|10
1607546080000|2020-12-09 20:34:40|4566.6|4563.8|4567.2|4564.4|4567.2|4564.4|4566.2|4563.4|8
1607546090000|2020-12-09 20:34:50|4566.9|4564.1|4567.6|4564.8|4567.6|4564.8|4566.6|4563.8|17
1607546100000|2020-12-09 20:35:00|4567.2|4564.4|4567.2|4564.4|4567.6|4564.8|4567.2|4564.4|2
1607546110000|2020-12-09 20:35:10|4567.1|4564.3|4567.2|4564.4|4567.2|4564.4|4567.1|4564.3|4
1607546120000|2020-12-09 20:35:20|4566.6|4563.8|4567.2|4564.4|4567.2|4564.4|4566.6|4563.8|9
1607546140000|2020-12-09 20:35:40|4566.9|4564.1|4567.2|4564.4|4567.2|4564.4|4566.6|4563.8|12
1607546150000|2020-12-09 20:35:50|4566.9|4564.1|4567.2|4564.4|4567.2|4564.4|4566.9|4564.1|169
1607546160000|2020-12-09 20:36:00|4567.6|4564.8|4567.6|4564.8|4567.7|4564.9|4567.2|4564.4|8
1607546170000|2020-12-09 20:36:10|4567.2|4564.4|4567.2|4564.4|4567.6|4564.8|4567.2|4564.4|3
1607546180000|2020-12-09 20:36:20|4566.9|4564.1|4567.2|4564.4|4567.2|4564.4|4566.9|4564.1|0
1607546190000|2020-12-09 20:36:30|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|0
1607546200000|2020-12-09 20:36:40|4567.2|4564.4|4567.2|4564.4|4567.6|4564.8|4566.9|4564.1|17
1607546210000|2020-12-09 20:36:50|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|0
1607546220000|2020-12-09 20:37:00|4567.2|4564.4|4567.2|4564.4|4567.6|4564.8|4567.2|4564.4|18
1607546230000|2020-12-09 20:37:10|4567.6|4564.8|4567.6|4564.8|4567.6|4564.8|4567.2|4564.4|1
1607546240000|2020-12-09 20:37:20|4567.7|4564.9|4568.2|4565.4|4568.6|4565.8|4567.6|4564.8|21
1607546250000|2020-12-09 20:37:30|4567.9|4565.1|4567.2|4564.4|4568.2|4565.4|4566.9|4564.1|6
1607546260000|2020-12-09 20:37:40|4566.9|4564.1|4567.2|4564.4|4567.2|4564.4|4566.9|4564.1|0
1607546270000|2020-12-09 20:37:50|4566.9|4564.1|4567.2|4564.4|4567.2|4564.4|4566.9|4564.1|0
1607546280000|2020-12-09 20:38:00|4567.6|4564.8|4567.6|4564.8|4568.2|4565.4|4567.6|4564.8|16
1607546290000|2020-12-09 20:38:10|4567.2|4564.4|4567.2|4564.4|4567.2|4564.4|4566.9|4564.1|1
1607546300000|2020-12-09 20:38:20|4566.9|4564.1|4566.9|4564.1|4567.2|4564.4|4566.9|4564.1|1
1607546310000|2020-12-09 20:38:30|4567.2|4564.4|4568.2|4565.4|4568.2|4565.4|4567.2|4564.4|12
1607546320000|2020-12-09 20:38:40|4568.6|4565.8|4568.2|4565.4|4568.6|4565.8|4567.9|4565.1|1
1607546330000|2020-12-09 20:38:50|4567.9|4565.1|4567.9|4565.1|4568.2|4565.4|4567.9|4565.1|1
1607546340000|2020-12-09 20:39:00|4568.2|4565.4|4567.2|4564.4|4568.2|4565.4|4567.2|4564.4|11
1607546350000|2020-12-09 20:39:10|4567.6|4564.8|4568.2|4565.4|4568.2|4565.4|4567.6|4564.8|13
1607546360000|2020-12-09 20:39:20|4567.9|4565.1|4567.9|4565.1|4568.2|4565.4|4567.9|4565.1|7
1607546370000|2020-12-09 20:39:30|4568.2|4565.4|4567.9|4565.1|4568.2|4565.4|4567.9|4565.1|1
1607546380000|2020-12-09 20:39:40|4568.2|4565.4|4567.9|4565.1|4568.2|4565.4|4567.9|4565.1|0
1607546390000|2020-12-09 20:39:50|||||||||1
1607546400000|2020-12-09 20:40:00|4568.2|4565.4|4568.2|4565.4|4568.9|4566.1|4568.2|4565.4|5
1607546410000|2020-12-09 20:40:10|4568.6|4565.8|4568.2|4565.4|4568.6|4565.8|4568.2|4565.4|6
1607546420000|2020-12-09 20:40:20|4568.6|4565.8|4568.6|4565.8|4568.9|4566.1|4568.2|4565.4|7
1607546430000|2020-12-09 20:40:30|4568.9|4566.1|4569.2|4566.4|4569.2|4566.4|4568.9|4566.1|15
1607546440000|2020-12-09 20:40:40|||||||||1
1607546450000|2020-12-09 20:40:50|4568.9|4566.1|4569.2|4566.4|4569.2|4566.4|4568.2|4565.4|43
1607546460000|2020-12-09 20:41:00|4568.9|4566.1|4569.2|4566.4|4569.6|4566.8|4568.9|4566.1|0
1607546470000|2020-12-09 20:41:10|4569.6|4566.8|4569.6|4566.8|4570.2|4567.4|4569.2|4566.4|28
1607546480000|2020-12-09 20:41:20|4569.2|4566.4|4569.2|4566.4|4569.6|4566.8|4569.2|4566.4|5
1607546490000|2020-12-09 20:41:30|4569.6|4566.8|4569.2|4566.4|4569.6|4566.8|4569.2|4566.4|3
1607546500000|2020-12-09 20:41:40|4569.6|4566.8|4569.2|4566.4|4569.9|4567.1|4569.2|4566.4|1
1607546510000|2020-12-09 20:41:50|4569.7|4566.9|4569.6|4566.8|4569.7|4566.9|4569.6|4566.8|0
1607546520000|2020-12-09 20:42:00|4569.7|4566.9|4570.2|4567.4|4570.6|4567.8|4569.7|4566.9|1
1607546530000|2020-12-09 20:42:10|4570.5|4567.7|4572.6|4569.8|4572.6|4569.8|4570.5|4567.7|24
1607546540000|2020-12-09 20:42:20|4572.7|4569.9|4572.6|4569.8|4572.7|4569.9|4572.2|4569.4|12
1607546550000|2020-12-09 20:42:30|4572.7|4569.9|4573.2|4570.4|4573.2|4570.4|4572.7|4569.9|10
1607546560000|2020-12-09 20:42:40|4573.6|4570.8|4574.6|4571.8|4574.6|4571.8|4573.6|4570.8|32
1607546570000|2020-12-09 20:42:50|||||||||4
1607546580000|2020-12-09 20:43:00|4574.9|4572.1|4575.2|4572.4|4575.6|4572.8|4574.6|4571.8|24
1607546590000|2020-12-09 20:43:10|4574.6|4571.8|4575.2|4572.4|4575.2|4572.4|4574.6|4571.8|19
1607546600000|2020-12-09 20:43:20|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.7|4571.9|15
1607546610000|2020-12-09 20:43:30|4575.6|4572.8|4576.6|4573.8|4576.6|4573.8|4575.6|4572.8|71
1607546620000|2020-12-09 20:43:40|4576.7|4573.9|4576.6|4573.8|4576.7|4573.9|4576.6|4573.8|12
1607546630000|2020-12-09 20:43:50|4577.1|4574.3|4577.2|4574.4|4577.2|4574.4|4576.6|4573.8|6
1607546640000|2020-12-09 20:44:00|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|42
1607546650000|2020-12-09 20:44:10|4577.2|4574.4|4577.6|4574.8|4577.6|4574.8|4577.2|4574.4|2
1607546660000|2020-12-09 20:44:20|4577.9|4575.1|4580.6|4577.8|4580.6|4577.8|4577.6|4574.8|163
1607546670000|2020-12-09 20:44:30|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4580.6|4577.8|28
1607546680000|2020-12-09 20:44:40|4581.2|4578.4|4580.6|4577.8|4581.2|4578.4|4580.6|4577.8|25
1607546690000|2020-12-09 20:44:50|4580.2|4577.4|4580.2|4577.4|4580.6|4577.8|4580.1|4577.3|31
1607546700000|2020-12-09 20:45:00|4579.9|4577.1|4579.6|4576.8|4580.6|4577.8|4579.6|4576.8|20
1607546710000|2020-12-09 20:45:10|4579.2|4576.4|4578.7|4575.9|4579.2|4576.4|4578.6|4575.8|22
1607546720000|2020-12-09 20:45:20|4578.9|4576.1|4579.6|4576.8|4579.6|4576.8|4578.9|4576.1|2
1607546730000|2020-12-09 20:45:30|||||||||3
1607546740000|2020-12-09 20:45:40|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|1
1607546750000|2020-12-09 20:45:50|4579.7|4576.9|4580.2|4577.4|4580.2|4577.4|4579.7|4576.9|4
1607546760000|2020-12-09 20:46:00|4579.6|4576.8|4579.6|4576.8|4580.6|4577.8|4579.6|4576.8|23
1607546770000|2020-12-09 20:46:10|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|4579.2|4576.4|3
1607546780000|2020-12-09 20:46:20|4579.6|4576.8|4579.2|4576.4|4579.6|4576.8|4579.1|4576.3|23
1607546790000|2020-12-09 20:46:30|||||||||2
1607546800000|2020-12-09 20:46:40|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4
1607546810000|2020-12-09 20:46:50|4579.7|4576.9|4580.6|4577.8|4580.6|4577.8|4579.7|4576.9|30
1607546820000|2020-12-09 20:47:00|4580.2|4577.4|4579.9|4577.1|4580.6|4577.8|4579.9|4577.1|1
1607546830000|2020-12-09 20:47:10|4580.2|4577.4|4580.2|4577.4|4580.6|4577.8|4579.9|4577.1|25
1607546840000|2020-12-09 20:47:20|4580.6|4577.8|4580.6|4577.8|4580.9|4578.1|4580.2|4577.4|11
1607546850000|2020-12-09 20:47:30|4580.2|4577.4|4580.2|4577.4|4580.6|4577.8|4580.2|4577.4|8
1607546860000|2020-12-09 20:47:40|4579.9|4577.1|4578.2|4575.4|4579.9|4577.1|4578.2|4575.4|42
1607546870000|2020-12-09 20:47:50|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4577.6|4574.8|31
1607546880000|2020-12-09 20:48:00|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|15
1607546890000|2020-12-09 20:48:10|4578.6|4575.8|4578.6|4575.8|4579.1|4576.3|4578.2|4575.4|18
1607546900000|2020-12-09 20:48:20|4578.7|4575.9|4578.2|4575.4|4578.7|4575.9|4578.2|4575.4|4
1607546910000|2020-12-09 20:48:30|||||||||3
1607546920000|2020-12-09 20:48:40|4577.9|4575.1|4577.6|4574.8|4578.2|4575.4|4577.6|4574.8|8
1607546930000|2020-12-09 20:48:50|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4576.6|4573.8|13
1607546940000|2020-12-09 20:49:00|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|0
1607546950000|2020-12-09 20:49:10|4577.6|4574.8|4576.2|4573.4|4577.6|4574.8|4576.2|4573.4|15
1607546960000|2020-12-09 20:49:20|4576.6|4573.8|4577.6|4574.8|4577.7|4574.9|4576.6|4573.8|6
1607546970000|2020-12-09 20:49:30|4577.3|4574.5|4577.2|4574.4|4577.3|4574.5|4576.6|4573.8|38
1607546980000|2020-12-09 20:49:40|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|9
1607546990000|2020-12-09 20:49:50|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4576.9|4574.1|5
1607547000000|2020-12-09 20:50:00|4576.9|4574.1|4578.2|4575.4|4578.6|4575.8|4576.9|4574.1|12
1607547010000|2020-12-09 20:50:10|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|9
1607547020000|2020-12-09 20:50:20|4577.9|4575.1|4577.9|4575.1|4578.2|4575.4|4577.2|4574.4|6
1607547030000|2020-12-09 20:50:30|4578.2|4575.4|4577.6|4574.8|4578.2|4575.4|4577.6|4574.8|5
1607547040000|2020-12-09 20:50:40|4577.7|4574.9|4578.2|4575.4|4578.2|4575.4|4577.7|4574.9|6
1607547050000|2020-12-09 20:50:50|4577.9|4575.1|4577.6|4574.8|4577.9|4575.1|4577.2|4574.4|8
1607547060000|2020-12-09 20:51:00|4577.2|4574.4|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|13
1607547070000|2020-12-09 20:51:10|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|0
1607547080000|2020-12-09 20:51:20|4577.6|4574.8|4578.2|4575.4|4578.2|4575.4|4577.6|4574.8|2
1607547090000|2020-12-09 20:51:30|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4577.7|4574.9|14
1607547100000|2020-12-09 20:51:40|4578.6|4575.8|4579.2|4576.4|4579.2|4576.4|4578.6|4575.8|9
1607547110000|2020-12-09 20:51:50|4578.9|4576.1|4578.2|4575.4|4579.2|4576.4|4578.2|4575.4|23
1607547120000|2020-12-09 20:52:00|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|4
1607547140000|2020-12-09 20:52:20|||||||||2
1607547150000|2020-12-09 20:52:30|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4577.9|4575.1|2
1607547160000|2020-12-09 20:52:40|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|2
1607547170000|2020-12-09 20:52:50|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|3
1607547180000|2020-12-09 20:53:00|4577.9|4575.1|4577.9|4575.1|4578.2|4575.4|4577.6|4574.8|25
1607547190000|2020-12-09 20:53:10|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|28
1607547200000|2020-12-09 20:53:20|4578.6|4575.8|4577.2|4574.4|4578.6|4575.8|4577.2|4574.4|64
1607547210000|2020-12-09 20:53:30|4577.6|4574.8|4578.2|4575.4|4578.6|4575.8|4577.6|4574.8|3
1607547220000|2020-12-09 20:53:40|4578.6|4575.8|4578.2|4575.4|4578.6|4575.8|4578.2|4575.4|2
1607547230000|2020-12-09 20:53:50|||||||||7
1607547240000|2020-12-09 20:54:00|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|0
1607547250000|2020-12-09 20:54:10|4578.9|4576.1|4579.2|4576.4|4579.2|4576.4|4578.9|4576.1|3
1607547260000|2020-12-09 20:54:20|4578.9|4576.1|4578.2|4575.4|4579.2|4576.4|4578.2|4575.4|13
1607547270000|2020-12-09 20:54:30|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4577.9|4575.1|1
1607547280000|2020-12-09 20:54:40|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4577.9|4575.1|2
1607547290000|2020-12-09 20:54:50|4577.9|4575.1|4577.2|4574.4|4577.9|4575.1|4576.2|4573.4|55
1607547300000|2020-12-09 20:55:00|4577.6|4574.8|4576.6|4573.8|4577.6|4574.8|4576.2|4573.4|55
1607547310000|2020-12-09 20:55:10|4576.2|4573.4|4575.2|4572.4|4576.2|4573.4|4575.2|4572.4|71
1607547320000|2020-12-09 20:55:20|4574.9|4572.1|4574.2|4571.4|4574.9|4572.1|4574.2|4571.4|35
1607547330000|2020-12-09 20:55:30|4574.6|4571.8|4575.6|4572.8|4575.6|4572.8|4574.6|4571.8|71
1607547340000|2020-12-09 20:55:40|4575.2|4572.4|4576.6|4573.8|4576.6|4573.8|4575.2|4572.4|16
1607547350000|2020-12-09 20:55:50|4576.2|4573.4|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|8
1607547360000|2020-12-09 20:56:00|4576.2|4573.4|4577.2|4574.4|4577.6|4574.8|4576.2|4573.4|11
1607547370000|2020-12-09 20:56:10|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|11
1607547380000|2020-12-09 20:56:20|||||||||4
1607547390000|2020-12-09 20:56:30|||||||||1
1607547400000|2020-12-09 20:56:40|4577.7|4574.9|4578.2|4575.4|4578.6|4575.8|4577.7|4574.9|5
1607547410000|2020-12-09 20:56:50|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|18
1607547420000|2020-12-09 20:57:00|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|0
1607547430000|2020-12-09 20:57:10|||||||||1
1607547440000|2020-12-09 20:57:20|||||||||2
1607547450000|2020-12-09 20:57:30|4577.6|4574.8|4578.6|4575.8|4578.6|4575.8|4577.2|4574.4|7
1607547460000|2020-12-09 20:57:40|4578.2|4575.4|4577.6|4574.8|4578.6|4575.8|4577.6|4574.8|29
1607547470000|2020-12-09 20:57:50|4577.7|4574.9|4578.6|4575.8|4578.6|4575.8|4577.7|4574.9|3
1607547480000|2020-12-09 20:58:00|||||||||1
1607547490000|2020-12-09 20:58:10|4578.9|4576.1|4578.2|4575.4|4579.6|4576.8|4578.2|4575.4|19
1607547500000|2020-12-09 20:58:20|4577.9|4575.1|4577.9|4575.1|4578.2|4575.4|4577.6|4574.8|29
1607547510000|2020-12-09 20:58:30|4578.2|4575.4|4578.2|4575.4|4578.6|4575.8|4577.9|4575.1|0
1607547520000|2020-12-09 20:58:40|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.2|4575.4|3
1607547530000|2020-12-09 20:58:50|||||||||1
1607547540000|2020-12-09 20:59:00|4578.9|4576.1|4578.2|4575.4|4579.2|4576.4|4578.2|4575.4|34
1607547550000|2020-12-09 20:59:10|4578.6|4575.8|4577.9|4575.1|4578.6|4575.8|4577.9|4575.1|0
1607547560000|2020-12-09 20:59:20|4577.6|4574.8|4575.9|4573.1|4577.6|4574.8|4575.9|4573.1|58
1607547570000|2020-12-09 20:59:30|4576.2|4573.4|4576.5|4573.7|4576.6|4573.8|4575.6|4572.8|50
1607547580000|2020-12-09 20:59:40|4576.9|4574.1|4577.2|4574.4|4578.2|4575.4|4576.9|4574.1|122
1607547590000|2020-12-09 20:59:50|4577.6|4574.8|4575.6|4572.8|4577.9|4575.1|4575.2|4572.4|160
1607547600000|2020-12-09 21:00:00|4575.3|4572.5|4575.2|4572.4|4575.8|4573|4574.2|4571.4|91
1607547610000|2020-12-09 21:00:10|4574.9|4572.1|4576.2|4573.4|4576.2|4573.4|4574.9|4572.1|20
1607547620000|2020-12-09 21:00:20|4575.9|4573.1|4574.9|4572.1|4576.2|4573.4|4574.6|4571.8|23
1607547630000|2020-12-09 21:00:30|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4574.2|4571.4|22
1607547640000|2020-12-09 21:00:40|4574.9|4572.1|4575.2|4572.4|4576.2|4573.4|4574.9|4572.1|12
1607547650000|2020-12-09 21:00:50|4574.9|4572.1|4574.6|4571.8|4575.9|4573.1|4574.6|4571.8|147
1607547660000|2020-12-09 21:01:00|4574.7|4571.9|4574.6|4571.8|4574.9|4572.1|4574.2|4571.4|136
1607547670000|2020-12-09 21:01:10|4574.7|4571.9|4575.6|4572.8|4575.6|4572.8|4574.7|4571.9|2
1607547680000|2020-12-09 21:01:20|4575.9|4573.1|4576.2|4573.4|4576.6|4573.8|4575.6|4572.8|13
1607547690000|2020-12-09 21:01:30|4576.6|4573.8|4576.9|4574.1|4577.2|4574.4|4576.6|4573.8|30
1607547700000|2020-12-09 21:01:40|4576.6|4573.8|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|12
1607547710000|2020-12-09 21:01:50|||||||||2
1607547720000|2020-12-09 21:02:00|4576.6|4573.8|4576.6|4573.8|4576.9|4574.1|4576.2|4573.4|17
1607547730000|2020-12-09 21:02:10|4576.2|4573.4|4576.1|4573.3|4576.2|4573.4|4575.6|4572.8|7
1607547740000|2020-12-09 21:02:20|4576.2|4573.4|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|0
1607547750000|2020-12-09 21:02:30|4576.6|4573.8|4577.2|4574.4|4577.2|4574.4|4576.6|4573.8|7
1607547760000|2020-12-09 21:02:40|4576.9|4574.1|4576.6|4573.8|4577.2|4574.4|4576.2|4573.4|8
1607547770000|2020-12-09 21:02:50|4576.2|4573.4|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|1
1607547780000|2020-12-09 21:03:00|4576.2|4573.4|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|0
1607547790000|2020-12-09 21:03:10|4576.6|4573.8|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|1
1607547800000|2020-12-09 21:03:20|4576.6|4573.8|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|0
1607547810000|2020-12-09 21:03:30|4575.6|4572.8|4575.7|4572.9|4575.9|4573.1|4575.6|4572.8|3
1607547820000|2020-12-09 21:03:40|4576.1|4573.3|4576.2|4573.4|4576.2|4573.4|4575.6|4572.8|6
1607547830000|2020-12-09 21:03:50|||||||||32
1607547850000|2020-12-09 21:04:10|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.2|4573.4|1
1607547860000|2020-12-09 21:04:20|4576.2|4573.4|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|0
1607547870000|2020-12-09 21:04:30|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|0
1607547880000|2020-12-09 21:04:40|||||||||1
1607547890000|2020-12-09 21:04:50|4575.7|4572.9|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|14
1607547910000|2020-12-09 21:05:10|4575.6|4572.8|4576.2|4573.4|4576.2|4573.4|4575.6|4572.8|3
1607547920000|2020-12-09 21:05:20|4575.9|4573.1|4575.2|4572.4|4575.9|4573.1|4574.2|4571.4|19
1607547930000|2020-12-09 21:05:30|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.6|4571.8|4
1607547940000|2020-12-09 21:05:40|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.9|4572.1|1
1607547950000|2020-12-09 21:05:50|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|6
1607547960000|2020-12-09 21:06:00|4574.6|4571.8|4573.9|4571.1|4574.6|4571.8|4573.9|4571.1|11
1607547980000|2020-12-09 21:06:20|4573.6|4570.8|4572.9|4570.1|4573.6|4570.8|4572.6|4569.8|20
1607547990000|2020-12-09 21:06:30|4572.7|4569.9|4572.2|4569.4|4572.7|4569.9|4571.6|4568.8|20
1607548000000|2020-12-09 21:06:40|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4
1607548010000|2020-12-09 21:06:50|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4572.2|4569.4|5
1607548020000|2020-12-09 21:07:00|||||||||38
1607548030000|2020-12-09 21:07:10|||||||||1
1607548050000|2020-12-09 21:07:30|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|9
1607548060000|2020-12-09 21:07:40|4571.9|4569.1|4571.9|4569.1|4571.9|4569.1|4571.9|4569.1|4
1607548070000|2020-12-09 21:07:50|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|0
1607548080000|2020-12-09 21:08:00|4571.9|4569.1|4572.2|4569.4|4572.2|4569.4|4571.9|4569.1|2
1607548090000|2020-12-09 21:08:10|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|15
1607548110000|2020-12-09 21:08:30|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|4572.2|4569.4|0
1607548120000|2020-12-09 21:08:40|||||||||1
1607548130000|2020-12-09 21:08:50|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|4572.6|4569.8|14
1607548140000|2020-12-09 21:09:00|4572.9|4570.1|4572.9|4570.1|4572.9|4570.1|4572.9|4570.1|15
1607548150000|2020-12-09 21:09:10|4573.2|4570.4|4572.6|4569.8|4573.2|4570.4|4572.6|4569.8|14
1607548160000|2020-12-09 21:09:20|4572.2|4569.4|4571.9|4569.1|4572.2|4569.4|4571.9|4569.1|7
1607548170000|2020-12-09 21:09:30|4572.2|4569.4|4572.6|4569.8|4572.6|4569.8|4571.7|4568.9|7
1607548180000|2020-12-09 21:09:40|4571.9|4569.1|4572.6|4569.8|4572.6|4569.8|4571.9|4569.1|2
1607548190000|2020-12-09 21:09:50|4572.7|4569.9|4572.9|4570.1|4572.9|4570.1|4572.6|4569.8|7
1607548200000|2020-12-09 21:10:00|4573.2|4570.4|4572.9|4570.1|4573.2|4570.4|4572.9|4570.1|10
1607548210000|2020-12-09 21:10:10|4573.2|4570.4|4573.2|4570.4|4573.2|4570.4|4573.2|4570.4|0
1607548220000|2020-12-09 21:10:20|4572.9|4570.1|4572.9|4570.1|4573.6|4570.8|4572.6|4569.8|9
1607548230000|2020-12-09 21:10:30|4573.2|4570.4|4573.2|4570.4|4573.2|4570.4|4572.9|4570.1|1
1607548240000|2020-12-09 21:10:40|||||||||3
1607548250000|2020-12-09 21:10:50|||||||||5
1607548260000|2020-12-09 21:11:00|4572.9|4570.1|4573.2|4570.4|4573.2|4570.4|4572.6|4569.8|12
1607548270000|2020-12-09 21:11:10|4573.6|4570.8|4573.6|4570.8|4573.6|4570.8|4573.6|4570.8|8
1607548280000|2020-12-09 21:11:20|||||||||3
1607548290000|2020-12-09 21:11:30|||||||||1
1607548300000|2020-12-09 21:11:40|||||||||1
1607548310000|2020-12-09 21:11:50|4573.2|4570.4|4573.6|4570.8|4573.6|4570.8|4573.2|4570.4|0
1607548320000|2020-12-09 21:12:00|4573.9|4571.1|4574.6|4571.8|4574.6|4571.8|4573.9|4571.1|17
1607548330000|2020-12-09 21:12:10|4574.2|4571.4|4574.2|4571.4|4574.6|4571.8|4574.2|4571.4|0
1607548340000|2020-12-09 21:12:20|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.2|4571.4|3
1607548350000|2020-12-09 21:12:30|4574.2|4571.4|4574.9|4572.1|4574.9|4572.1|4574.2|4571.4|15
1607548360000|2020-12-09 21:12:40|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|0
1607548370000|2020-12-09 21:12:50|4574.9|4572.1|4574.6|4571.8|4575.6|4572.8|4574.2|4571.4|17
1607548380000|2020-12-09 21:13:00|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|0
1607548400000|2020-12-09 21:13:20|4574.6|4571.8|4574.2|4571.4|4574.6|4571.8|4574.2|4571.4|0
1607548410000|2020-12-09 21:13:30|4574.6|4571.8|4574.6|4571.8|4574.6|4571.8|4574.2|4571.4|1
1607548420000|2020-12-09 21:13:40|4574.2|4571.4|4574.6|4571.8|4574.6|4571.8|4574.2|4571.4|0
1607548430000|2020-12-09 21:13:50|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|1
1607548460000|2020-12-09 21:14:20|4574.6|4571.8|4574.2|4571.4|4574.6|4571.8|4574.2|4571.4|10
1607548480000|2020-12-09 21:14:40|4573.9|4571.1|4574.2|4571.4|4574.2|4571.4|4573.9|4571.1|11
1607548490000|2020-12-09 21:14:50|4573.9|4571.1|4573.9|4571.1|4574.2|4571.4|4573.9|4571.1|5
1607548500000|2020-12-09 21:15:00|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|4574.2|4571.4|1
1607548520000|2020-12-09 21:15:20|4573.9|4571.1|4574.2|4571.4|4574.2|4571.4|4573.9|4571.1|1
1607548540000|2020-12-09 21:15:40|4573.9|4571.1|4574.2|4571.4|4574.2|4571.4|4573.9|4571.1|0
1607548550000|2020-12-09 21:15:50|||||||||1
1607548560000|2020-12-09 21:16:00|4574.9|4572.1|4576.6|4573.8|4576.6|4573.8|4574.9|4572.1|42
1607548570000|2020-12-09 21:16:10|4576.7|4573.9|4577.2|4574.4|4577.2|4574.4|4576.7|4573.9|20
1607548580000|2020-12-09 21:16:20|4576.9|4574.1|4577.2|4574.4|4577.9|4575.1|4576.9|4574.1|21
1607548590000|2020-12-09 21:16:30|4577.6|4574.8|4577.2|4574.4|4577.9|4575.1|4577.2|4574.4|13
1607548600000|2020-12-09 21:16:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607548610000|2020-12-09 21:16:50|4577.2|4574.4|4575.9|4573.1|4577.2|4574.4|4575.9|4573.1|16
1607548620000|2020-12-09 21:17:00|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|26
1607548630000|2020-12-09 21:17:10|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|3
1607548640000|2020-12-09 21:17:20|||||||||4
1607548650000|2020-12-09 21:17:30|||||||||1
1607548670000|2020-12-09 21:17:50|4577.2|4574.4|4577.2|4574.4|4577.5|4574.7|4577.2|4574.4|26
1607548690000|2020-12-09 21:18:10|||||||||1
1607548700000|2020-12-09 21:18:20|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|2
1607548710000|2020-12-09 21:18:30|4575.6|4572.8|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|66
1607548720000|2020-12-09 21:18:40|4576.2|4573.4|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|2
1607548730000|2020-12-09 21:18:50|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4575.9|4573.1|12
1607548740000|2020-12-09 21:19:00|4576.5|4573.7|4576.4|4573.6|4576.5|4573.7|4576.2|4573.4|7
1607548750000|2020-12-09 21:19:10|4576.2|4573.4|4576.4|4573.6|4576.4|4573.6|4575.9|4573.1|19
1607548760000|2020-12-09 21:19:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607548770000|2020-12-09 21:19:30|4576.2|4573.4|4576.2|4573.4|4576.7|4573.9|4576.2|4573.4|7
1607548780000|2020-12-09 21:19:40|4576.5|4573.7|4576.9|4574.1|4576.9|4574.1|4576.5|4573.7|21
1607548790000|2020-12-09 21:19:50|||||||||2
1607548800000|2020-12-09 21:20:00|4576.6|4573.8|4577.2|4574.4|4577.2|4574.4|4576.2|4573.4|20
1607548820000|2020-12-09 21:20:20|||||||||1
1607548830000|2020-12-09 21:20:30|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|0
1607548840000|2020-12-09 21:20:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607548860000|2020-12-09 21:21:00|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4
1607548870000|2020-12-09 21:21:10|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|10
1607548880000|2020-12-09 21:21:20|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|0
1607548890000|2020-12-09 21:21:30|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|19
1607548900000|2020-12-09 21:21:40|||||||||5
1607548920000|2020-12-09 21:22:00|||||||||1
1607548930000|2020-12-09 21:22:10|||||||||1
1607548940000|2020-12-09 21:22:20|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607548950000|2020-12-09 21:22:30|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|0
1607548960000|2020-12-09 21:22:40|4577.6|4574.8|4577.2|4574.4|4577.6|4574.8|4577.2|4574.4|18
1607548970000|2020-12-09 21:22:50|4576.9|4574.1|4576.9|4574.1|4577.2|4574.4|4576.9|4574.1|1
1607548990000|2020-12-09 21:23:10|4576.6|4573.8|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|21
1607549000000|2020-12-09 21:23:20|4576.4|4573.6|4576.9|4574.1|4576.9|4574.1|4576.4|4573.6|0
1607549020000|2020-12-09 21:23:40|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|1
1607549030000|2020-12-09 21:23:50|4575.9|4573.1|4575.9|4573.1|4576.2|4573.4|4574.9|4572.1|24
1607549040000|2020-12-09 21:24:00|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4575.9|4573.1|0
1607549050000|2020-12-09 21:24:10|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|1
1607549070000|2020-12-09 21:24:30|4575.7|4572.9|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|9
1607549080000|2020-12-09 21:24:40|4575.7|4572.9|4575.9|4573.1|4575.9|4573.1|4575.7|4572.9|2
1607549090000|2020-12-09 21:24:50|4575.7|4572.9|4575.6|4572.8|4575.9|4573.1|4575.2|4572.4|19
1607549100000|2020-12-09 21:25:00|4575.2|4572.4|4575.6|4572.8|4576.2|4573.4|4575.2|4572.4|22
1607549120000|2020-12-09 21:25:20|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|0
1607549130000|2020-12-09 21:25:30|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.9|4572.1|14
1607549160000|2020-12-09 21:26:00|4575.6|4572.8|4575.9|4573.1|4576.2|4573.4|4575.6|4572.8|3
1607549170000|2020-12-09 21:26:10|||||||||1
1607549180000|2020-12-09 21:26:20|4575.7|4572.9|4575.6|4572.8|4575.7|4572.9|4575.2|4572.4|4
1607549190000|2020-12-09 21:26:30|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|3
1607549200000|2020-12-09 21:26:40|4575.6|4572.8|4575.2|4572.4|4575.6|4572.8|4575.2|4572.4|0
1607549210000|2020-12-09 21:26:50|4575.6|4572.8|4575.2|4572.4|4575.6|4572.8|4575.2|4572.4|0
1607549220000|2020-12-09 21:27:00|4575.6|4572.8|4575.6|4572.8|4575.9|4573.1|4575.6|4572.8|5
1607549230000|2020-12-09 21:27:10|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|0
1607549240000|2020-12-09 21:27:20|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|8
1607549250000|2020-12-09 21:27:30|4575.7|4572.9|4575.6|4572.8|4575.9|4573.1|4575.6|4572.8|13
1607549260000|2020-12-09 21:27:40|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|0
1607549270000|2020-12-09 21:27:50|4575.6|4572.8|4574.9|4572.1|4575.6|4572.8|4574.9|4572.1|0
1607549280000|2020-12-09 21:28:00|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|4575.2|4572.4|0
1607549300000|2020-12-09 21:28:20|||||||||3
1607549310000|2020-12-09 21:28:30|||||||||1
1607549320000|2020-12-09 21:28:40|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.9|4572.1|0
1607549330000|2020-12-09 21:28:50|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.9|4572.1|0
1607549340000|2020-12-09 21:29:00|||||||||5
1607549350000|2020-12-09 21:29:10|4575.6|4572.8|4575.2|4572.4|4575.6|4572.8|4575.2|4572.4|1
1607549360000|2020-12-09 21:29:20|4575.4|4572.6|4575.2|4572.4|4575.4|4572.6|4575.2|4572.4|1
1607549370000|2020-12-09 21:29:30|||||||||1
1607549380000|2020-12-09 21:29:40|4574.9|4572.1|4575.2|4572.4|4575.2|4572.4|4574.9|4572.1|0
1607549390000|2020-12-09 21:29:50|4575.7|4572.9|4575.2|4572.4|4575.7|4572.9|4575.2|4572.4|7
1607549400000|2020-12-09 21:30:00|4574.9|4572.1|4575.7|4572.9|4576.2|4573.4|4574.9|4572.1|22
1607549410000|2020-12-09 21:30:10|4575.2|4572.4|4575.9|4573.1|4576.2|4573.4|4575.2|4572.4|6
1607549420000|2020-12-09 21:30:20|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4575.9|4573.1|0
1607549430000|2020-12-09 21:30:30|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.6|4572.8|15
1607549440000|2020-12-09 21:30:40|4576.2|4573.4|4575.9|4573.1|4576.2|4573.4|4575.9|4573.1|1
1607549450000|2020-12-09 21:30:50|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|0
1607549460000|2020-12-09 21:31:00|4575.9|4573.1|4576.2|4573.4|4576.2|4573.4|4575.9|4573.1|12
1607549470000|2020-12-09 21:31:10|4576.6|4573.8|4576.2|4573.4|4576.7|4573.9|4576.2|4573.4|2
1607549480000|2020-12-09 21:31:20|||||||||1
1607549510000|2020-12-09 21:31:50|4576.4|4573.6|4576.4|4573.6|4576.4|4573.6|4576.4|4573.6|0
1607549520000|2020-12-09 21:32:00|4576.7|4573.9|4577.2|4574.4|4577.2|4574.4|4576.4|4573.6|7
1607549530000|2020-12-09 21:32:10|4577.4|4574.6|4577.2|4574.4|4577.7|4574.9|4577.2|4574.4|5
1607549540000|2020-12-09 21:32:20|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.2|4573.4|21
1607549570000|2020-12-09 21:32:50|4577.7|4574.9|4577.2|4574.4|4577.7|4574.9|4576.9|4574.1|9
1607549580000|2020-12-09 21:33:00|4577.4|4574.6|4577.2|4574.4|4577.9|4575.1|4577.2|4574.4|16
1607549590000|2020-12-09 21:33:10|4577.6|4574.8|4577.9|4575.1|4577.9|4575.1|4577.6|4574.8|4
1607549600000|2020-12-09 21:33:20|4577.7|4574.9|4577.2|4574.4|4577.7|4574.9|4577.2|4574.4|9
1607549610000|2020-12-09 21:33:30|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|0
1607549620000|2020-12-09 21:33:40|4577.4|4574.6|4577.2|4574.4|4577.9|4575.1|4577.2|4574.4|11
1607549640000|2020-12-09 21:34:00|4577.4|4574.6|4577.2|4574.4|4577.4|4574.6|4577.2|4574.4|0
1607549650000|2020-12-09 21:34:10|4577.4|4574.6|4577.9|4575.1|4577.9|4575.1|4577.4|4574.6|2
1607549660000|2020-12-09 21:34:20|4577.5|4574.7|4577.4|4574.6|4577.9|4575.1|4577.2|4574.4|2
1607549670000|2020-12-09 21:34:30|4577.9|4575.1|4577.5|4574.7|4577.9|4575.1|4577.5|4574.7|0
1607549680000|2020-12-09 21:34:40|4577.4|4574.6|4577.2|4574.4|4577.4|4574.6|4577.2|4574.4|3
1607549700000|2020-12-09 21:35:00|4576.9|4574.1|4577.2|4574.4|4577.2|4574.4|4576.9|4574.1|1
1607549710000|2020-12-09 21:35:10|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607549720000|2020-12-09 21:35:20|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|4577.6|4574.8|6
1607549730000|2020-12-09 21:35:30|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|4577.2|4574.4|2
1607549740000|2020-12-09 21:35:40|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|4576.9|4574.1|0
1607549760000|2020-12-09 21:36:00|||||||||7
1607549780000|2020-12-09 21:36:20|4576.6|4573.8|4576.9|4574.1|4576.9|4574.1|4576.2|4573.4|82
1607549790000|2020-12-09 21:36:30|4576.7|4573.9|4576.2|4573.4|4576.9|4574.1|4575.9|4573.1|6
1607549800000|2020-12-09 21:36:40|4576.6|4573.8|4576.2|4573.4|4576.6|4573.8|4576.2|4573.4|4
1607549810000|2020-12-09 21:36:50|4576.4|4573.6|4576.9|4574.1|4577.2|4574.4|4576.4|4573.6|752
1607549820000|2020-12-09 21:37:00|4577.2|4574.4|4576.9|4574.1|4577.2|4574.4|4576.9|4574.1|0
1607549830000|2020-12-09 21:37:10|4576.2|4573.4|4576.2|4573.4|4576.9|4574.1|4575.9|4573.1|17
1607549840000|2020-12-09 21:37:20|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|4576.6|4573.8|0
1607549850000|2020-12-09 21:37:30|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|4576.2|4573.4|0
1607549860000|2020-12-09 21:37:40|4576.6|4573.8|4578.2|4575.4|4578.2|4575.4|4576.6|4573.8|26
1607549870000|2020-12-09 21:37:50|||||||||1
1607549890000|2020-12-09 21:38:10|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|7
1607549900000|2020-12-09 21:38:20|4579.2|4576.4|4578.7|4575.9|4579.6|4576.8|4578.6|4575.8|9
1607549910000|2020-12-09 21:38:30|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|4578.6|4575.8|1
1607549940000|2020-12-09 21:39:00|4578.9|4576.1|4578.7|4575.9|4578.9|4576.1|4578.6|4575.8|5
1607549950000|2020-12-09 21:39:10|||||||||1
1607549960000|2020-12-09 21:39:20|4577.9|4575.1|4578.6|4575.8|4578.6|4575.8|4577.9|4575.1|0
1607549970000|2020-12-09 21:39:30|4578.2|4575.4|4578.6|4575.8|4578.7|4575.9|4578.2|4575.4|6
1607549980000|2020-12-09 21:39:40|4578.2|4575.4|4579.6|4576.8|4579.6|4576.8|4578.2|4575.4|4
1607550000000|2020-12-09 21:40:00|||||||||7
1607550020000|2020-12-09 21:40:20|||||||||2
1607550040000|2020-12-09 21:40:40|4580.2|4577.4|4579.6|4576.8|4580.2|4577.4|4579.6|4576.8|2
1607550050000|2020-12-09 21:40:50|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|0
1607550060000|2020-12-09 21:41:00|4579.2|4576.4|4579.6|4576.8|4579.6|4576.8|4579.2|4576.4|5
1607550080000|2020-12-09 21:41:20|4579.2|4576.4|4579.2|4576.4|4579.6|4576.8|4579.2|4576.4|2
1607550090000|2020-12-09 21:41:30|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|4579.6|4576.8|2
1607550100000|2020-12-09 21:41:40|4579.9|4577.1|4579.9|4577.1|4580.2|4577.4|4579.6|4576.8|218
1607550110000|2020-12-09 21:41:50|4579.7|4576.9|4581.6|4578.8|4581.6|4578.8|4579.6|4576.8|18
1607550120000|2020-12-09 21:42:00|4581.2|4578.4|4580.7|4577.9|4581.2|4578.4|4580.6|4577.8|5
1607550130000|2020-12-09 21:42:10|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|0
1607550140000|2020-12-09 21:42:20|4580.7|4577.9|4580.9|4578.1|4580.9|4578.1|4580.6|4577.8|7
1607550150000|2020-12-09 21:42:30|4580.7|4577.9|4580.7|4577.9|4580.7|4577.9|4580.6|4577.8|7
1607550180000|2020-12-09 21:43:00|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|4
1607550190000|2020-12-09 21:43:10|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|1
1607550200000|2020-12-09 21:43:20|||||||||2
1607550210000|2020-12-09 21:43:30|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|2
1607550220000|2020-12-09 21:43:40|||||||||1
1607550230000|2020-12-09 21:43:50|4581.2|4578.4|4581.9|4579.1|4582.2|4579.4|4581.2|4578.4|12
1607550240000|2020-12-09 21:44:00|4582.2|4579.4|4582.2|4579.4|4582.2|4579.4|4582.2|4579.4|10
1607550250000|2020-12-09 21:44:10|||||||||1
1607550260000|2020-12-09 21:44:20|4581.9|4579.1|4582.2|4579.4|4582.2|4579.4|4581.9|4579.1|0
1607550280000|2020-12-09 21:44:40|||||||||11
1607550290000|2020-12-09 21:44:50|4582.6|4579.8|4582.6|4579.8|4582.6|4579.8|4582.6|4579.8|2
1607550300000|2020-12-09 21:45:00|4582.9|4580.1|4582.6|4579.8|4583.6|4580.8|4582.6|4579.8|55
1607550310000|2020-12-09 21:45:10|||||||||14
1607550320000|2020-12-09 21:45:20|||||||||5
1607550330000|2020-12-09 21:45:30|||||||||5
1607550340000|2020-12-09 21:45:40|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|13
1607550350000|2020-12-09 21:45:50|4581.7|4578.9|4581.6|4578.8|4581.9|4579.1|4581.6|4578.8|15
1607550360000|2020-12-09 21:46:00|||||||||4
1607550370000|2020-12-09 21:46:10|4581.7|4578.9|4581.6|4578.8|4581.9|4579.1|4581.6|4578.8|7
1607550390000|2020-12-09 21:46:30|||||||||5
1607550410000|2020-12-09 21:46:50|||||||||2
1607550420000|2020-12-09 21:47:00|4581.2|4578.4|4581.2|4578.4|4581.6|4578.8|4581.2|4578.4|3
1607550430000|2020-12-09 21:47:10|||||||||1
1607550440000|2020-12-09 21:47:20|4581.6|4578.8|4581.2|4578.4|4581.6|4578.8|4581.2|4578.4|2
1607550450000|2020-12-09 21:47:30|||||||||1
1607550460000|2020-12-09 21:47:40|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|16
1607550480000|2020-12-09 21:48:00|4579.9|4577.1|4580.6|4577.8|4580.6|4577.8|4579.9|4577.1|0
1607550500000|2020-12-09 21:48:20|||||||||1
1607550510000|2020-12-09 21:48:30|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|1
1607550520000|2020-12-09 21:48:40|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|4580.6|4577.8|0
1607550530000|2020-12-09 21:48:50|4580.2|4577.4|4580.6|4577.8|4580.6|4577.8|4580.2|4577.4|15
1607550540000|2020-12-09 21:49:00|4581.6|4578.8|4582.6|4579.8|4582.6|4579.8|4581.2|4578.4|23
1607550550000|2020-12-09 21:49:10|4582.2|4579.4|4584.6|4581.8|4584.6|4581.8|4582.2|4579.4|68
1607550560000|2020-12-09 21:49:20|4584.7|4581.9|4590.6|4587.8|4590.6|4587.8|4584.7|4581.9|130
1607550570000|2020-12-09 21:49:30|4590.2|4587.4|4589.2|4586.4|4590.6|4587.8|4588.9|4586.1|62
1607550580000|2020-12-09 21:49:40|4588.9|4586.1|4588.6|4585.8|4589.2|4586.4|4588.6|4585.8|18
1607550590000|2020-12-09 21:49:50|4588.2|4585.4|4588.2|4585.4|4588.6|4585.8|4587.9|4585.1|10
1607550600000|2020-12-09 21:50:00|4588.6|4585.8|4588.6|4585.8|4588.9|4586.1|4588.6|4585.8|25
1607550610000|2020-12-09 21:50:10|4588.2|4585.4|4588.2|4585.4|4588.6|4585.8|4588.2|4585.4|1
1607550620000|2020-12-09 21:50:20|4587.9|4585.1|4587.9|4585.1|4587.9|4585.1|4587.9|4585.1|4
1607550630000|2020-12-09 21:50:30|4588.2|4585.4|4588.6|4585.8|4588.6|4585.8|4587.9|4585.1|1
1607550640000|2020-12-09 21:50:40|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|4587.9|4585.1|6
1607550650000|2020-12-09 21:50:50|4587.9|4585.1|4587.2|4584.4|4587.9|4585.1|4587.2|4584.4|15
1607550660000|2020-12-09 21:51:00|4587.6|4584.8|4587.6|4584.8|4588.2|4585.4|4587.6|4584.8|12
1607550670000|2020-12-09 21:51:10|4587.7|4584.9|4587.6|4584.8|4587.7|4584.9|4587.6|4584.8|8
1607550680000|2020-12-09 21:51:20|4587.2|4584.4|4587.6|4584.8|4587.6|4584.8|4587.2|4584.4|2
1607550700000|2020-12-09 21:51:40|4587.2|4584.4|4587.6|4584.8|4587.6|4584.8|4587.2|4584.4|0
1607550710000|2020-12-09 21:51:50|||||||||1
1607550720000|2020-12-09 21:52:00|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|4588.2|4585.4|3
1607550730000|2020-12-09 21:52:10|4588.1|4585.3|4587.6|4584.8|4588.1|4585.3|4587.6|4584.8|12
1607550740000|2020-12-09 21:52:20|||||||||2
1607550760000|2020-12-09 21:52:40|4588.6|4585.8|4588.2|4585.4|4588.6|4585.8|4588.2|4585.4|10
1607550770000|2020-12-09 21:52:50|4588.1|4585.3|4587.6|4584.8|4588.1|4585.3|4587.6|4584.8|12
1607550790000|2020-12-09 21:53:10|4587.2|4584.4|4587.6|4584.8|4587.6|4584.8|4587.2|4584.4|0
1607550800000|2020-12-09 21:53:20|4587.2|4584.4|4587.6|4584.8|4587.6|4584.8|4586.6|4583.8|20
1607550810000|2020-12-09 21:53:30|4587.2|4584.4|4587.2|4584.4|4587.6|4584.8|4586.9|4584.1|2
1607550830000|2020-12-09 21:53:50|4586.9|4584.1|4586.6|4583.8|4586.9|4584.1|4586.6|4583.8|5
1607550860000|2020-12-09 21:54:20|4586.2|4583.4|4586.2|4583.4|4586.6|4583.8|4586.2|4583.4|3
1607550870000|2020-12-09 21:54:30|4586.6|4583.8|4586.2|4583.4|4586.6|4583.8|4586.2|4583.4|0
1607550880000|2020-12-09 21:54:40|||||||||2
1607550890000|2020-12-09 21:54:50|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|4586.6|4583.8|4
1607550900000|2020-12-09 21:55:00|4586.2|4583.4|4585.6|4582.8|4586.9|4584.1|4585.6|4582.8|48
1607550920000|2020-12-09 21:55:20|4585.2|4582.4|4585.6|4582.8|4585.6|4582.8|4585.2|4582.4|0
1607550930000|2020-12-09 21:55:30|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|4585.2|4582.4|0
1607550960000|2020-12-09 21:56:00|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.2|4582.4|31
1607550970000|2020-12-09 21:56:10|4585.2|4582.4|4585.6|4582.8|4585.6|4582.8|4585.2|4582.4|8
1607550980000|2020-12-09 21:56:20|4585.2|4582.4|4585.6|4582.8|4585.6|4582.8|4585.2|4582.4|29
1607551020000|2020-12-09 21:57:00|4585.9|4583.1|4586.6|4583.8|4587.2|4584.4|4585.9|4583.1|15
1607551030000|2020-12-09 21:57:10|4586.2|4583.4|4585.6|4582.8|4586.2|4583.4|4585.6|4582.8|4
1607551040000|2020-12-09 21:57:20|4585.2|4582.4|4584.9|4582.1|4585.2|4582.4|4584.9|4582.1|76
1607551050000|2020-12-09 21:57:30|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|12
1607551060000|2020-12-09 21:57:40|||||||||1
1607551080000|2020-12-09 21:58:00|||||||||4
1607551090000|2020-12-09 21:58:10|4584.7|4581.9|4584.2|4581.4|4585.2|4582.4|4583.9|4581.1|9
1607551100000|2020-12-09 21:58:20|4584.6|4581.8|4584.2|4581.4|4584.6|4581.8|4584.2|4581.4|1
1607551110000|2020-12-09 21:58:30|4584.1|4581.3|4584.1|4581.3|4584.2|4581.4|4584.1|4581.3|25
1607551120000|2020-12-09 21:58:40|4584.2|4581.4|4583.6|4580.8|4584.2|4581.4|4583.6|4580.8|3
1607551140000|2020-12-09 21:59:00|4584.3|4581.5|4585.2|4582.4|4585.2|4582.4|4584.3|4581.5|7
1607551150000|2020-12-09 21:59:10|4584.9|4582.1|4585.2|4582.4|4585.6|4582.8|4584.9|4582.1|1
1607551160000|2020-12-09 21:59:20|4585.6|4582.8|4585.2|4582.4|4585.6|4582.8|4585.2|4582.4|2
1607551170000|2020-12-09 21:59:30|4585.6|4582.8|4585.2|4582.4|4585.9|4583.1|4585.2|4582.4|33
1607551180000|2020-12-09 21:59:40|4585.6|4582.8|4585.2|4582.4|4585.6|4582.8|4585.2|4582.4|2
1607551190000|2020-12-09 21:59:50|4585.4|4582.6|4585.1|4582.3|4585.4|4582.6|4585.1|4582.3|8
1607554800000|2020-12-09 23:00:00|4582.6|4579.8|4583.3|4580.5|4583.3|4580.5|4581.9|4579.1|14
1607554810000|2020-12-09 23:00:10|4583.1|4580.3|4580.6|4577.8|4583.3|4580.5|4580.3|4577.5|30
1607554820000|2020-12-09 23:00:20|4580.3|4577.5|4580.6|4577.8|4580.6|4577.8|4580.3|4577.5|14
1607554830000|2020-12-09 23:00:30|4580.3|4577.5|4580.3|4577.5|4580.6|4577.8|4580.3|4577.5|7
1607554840000|2020-12-09 23:00:40|4580.6|4577.8|4580.3|4577.5|4580.6|4577.8|4580.3|4577.5|2
1607554850000|2020-12-09 23:00:50|||||||||2
1607554860000|2020-12-09 23:01:00|4580.6|4577.8|4580.6|4577.8|4581.3|4578.5|4580.6|4577.8|42
1607554870000|2020-12-09 23:01:10|4580.8|4578|4582.1|4579.3|4582.1|4579.3|4580.8|4578|19
1607554880000|2020-12-09 23:01:20|4582.3|4579.5|4582.1|4579.3|4582.3|4579.5|4581.3|4578.5|25
1607554890000|2020-12-09 23:01:30|4582.3|4579.5|4581.3|4578.5|4582.3|4579.5|4581.3|4578.5|3
1607554900000|2020-12-09 23:01:40|4581.8|4579|4579.3|4576.5|4581.9|4579.1|4579.3|4576.5|53
1607554910000|2020-12-09 23:01:50|4578.6|4575.8|4577.3|4574.5|4578.6|4575.8|4577.3|4574.5|48
1607554920000|2020-12-09 23:02:00|4577.6|4574.8|4578.3|4575.5|4578.3|4575.5|4577.6|4574.8|4
1607554930000|2020-12-09 23:02:10|4577.9|4575.1|4578.4|4575.6|4578.4|4575.6|4577.3|4574.5|15
1607554940000|2020-12-09 23:02:20|4578.3|4575.5|4579.3|4576.5|4579.3|4576.5|4578.1|4575.3|8
1607554950000|2020-12-09 23:02:30|4579|4576.2|4578.3|4575.5|4579|4576.2|4578.3|4575.5|4
1607554960000|2020-12-09 23:02:40|4578.4|4575.6|4578.3|4575.5|4578.4|4575.6|4578.3|4575.5|0
1607554970000|2020-12-09 23:02:50|4578.4|4575.6|4578.3|4575.5|4578.4|4575.6|4578.3|4575.5|2
1607554980000|2020-12-09 23:03:00|4578.6|4575.8|4579.3|4576.5|4579.3|4576.5|4578.6|4575.8|7
1607554990000|2020-12-09 23:03:10|4579.4|4576.6|4581.3|4578.5|4581.3|4578.5|4579.4|4576.6|22
1607555000000|2020-12-09 23:03:20|4581.1|4578.3|4581.3|4578.5|4581.3|4578.5|4581.1|4578.3|3
1607555010000|2020-12-09 23:03:30|4580.9|4578.1|4580.6|4577.8|4580.9|4578.1|4580.6|4577.8|2
1607555020000|2020-12-09 23:03:40|4580.4|4577.6|4580.3|4577.5|4580.9|4578.1|4580.3|4577.5|5
1607555030000|2020-12-09 23:03:50|4579.9|4577.1|4580.3|4577.5|4580.3|4577.5|4579.6|4576.8|8
1607555040000|2020-12-09 23:04:00|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|4580.4|4577.6|6
1607555050000|2020-12-09 23:04:10|4580.6|4577.8|4580.4|4577.6|4580.6|4577.8|4580.3|4577.5|2
1607555060000|2020-12-09 23:04:20|4580.3|4577.5|4580.3|4577.5|4580.4|4577.6|4580.3|4577.5|0
1607555070000|2020-12-09 23:04:30|||||||||2
1607555080000|2020-12-09 23:04:40|||||||||1
1607555090000|2020-12-09 23:04:50|4580|4577.2|4579.6|4576.8|4580|4577.2|4579.6|4576.8|8
1607555100000|2020-12-09 23:05:00|||||||||6
1607555110000|2020-12-09 23:05:10|||||||||1
1607555130000|2020-12-09 23:05:30|4579.5|4576.7|4578.3|4575.5|4579.5|4576.7|4578.3|4575.5|5
1607555140000|2020-12-09 23:05:40|||||||||2
1607555150000|2020-12-09 23:05:50|4578.6|4575.8|4578.3|4575.5|4579.3|4576.5|4578.3|4575.5|10
1607555170000|2020-12-09 23:06:10|||||||||1
1607555190000|2020-12-09 23:06:30|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|4577.3|4574.5|12
1607555210000|2020-12-09 23:06:50|4577.4|4574.6|4578.3|4575.5|4578.3|4575.5|4577.4|4574.6|2
1607555220000|2020-12-09 23:07:00|4577.9|4575.1|4579.3|4576.5|4579.3|4576.5|4577.9|4575.1|21
1607555230000|2020-12-09 23:07:10|4579.4|4576.6|4579.9|4577.1|4579.9|4577.1|4579.3|4576.5|9
1607555240000|2020-12-09 23:07:20|||||||||1
1607555250000|2020-12-09 23:07:30|||||||||1
1607555260000|2020-12-09 23:07:40|||||||||2
1607555270000|2020-12-09 23:07:50|||||||||1
1607555280000|2020-12-09 23:08:00|4579.6|4576.8|4579.4|4576.6|4579.9|4577.1|4579.3|4576.5|10
1607555290000|2020-12-09 23:08:10|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|4579.3|4576.5|20
1607555300000|2020-12-09 23:08:20|||||||||2
1607555310000|2020-12-09 23:08:30|||||||||1
1607555320000|2020-12-09 23:08:40|||||||||4
1607555340000|2020-12-09 23:09:00|4579.6|4576.8|4579.9|4577.1|4579.9|4577.1|4579.6|4576.8|5
1607555370000|2020-12-09 23:09:30|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|20
1607555380000|2020-12-09 23:09:40|||||||||1
1607555390000|2020-12-09 23:09:50|4581.9|4579.1|4581.9|4579.1|4582.3|4579.5|4581.8|4579|9
1607555400000|2020-12-09 23:10:00|4581.8|4579|4582.3|4579.5|4582.3|4579.5|4581.8|4579|1
1607555410000|2020-12-09 23:10:10|4581.8|4579|4582.1|4579.3|4582.1|4579.3|4581.8|4579|3
1607555430000|2020-12-09 23:10:30|4581.9|4579.1|4581.3|4578.5|4582.1|4579.3|4581.3|4578.5|2
1607555440000|2020-12-09 23:10:40|4580.6|4577.8|4581.3|4578.5|4581.3|4578.5|4580.6|4577.8|8
1607555450000|2020-12-09 23:10:50|4580.6|4577.8|4581.3|4578.5|4581.3|4578.5|4580.3|4577.5|5
1607555460000|2020-12-09 23:11:00|4581|4578.2|4581.3|4578.5|4581.3|4578.5|4580.3|4577.5|13
1607555470000|2020-12-09 23:11:10|||||||||9
1607555480000|2020-12-09 23:11:20|4581.6|4578.8|4582.3|4579.5|4582.3|4579.5|4581.6|4578.8|2
1607555490000|2020-12-09 23:11:30|4582.6|4579.8|4582.3|4579.5|4582.9|4580.1|4582.3|4579.5|44
1607555500000|2020-12-09 23:11:40|4581.3|4578.5|4582.3|4579.5|4582.3|4579.5|4581.3|4578.5|10
1607555510000|2020-12-09 23:11:50|||||||||3
1607555520000|2020-12-09 23:12:00|||||||||1
1607555530000|2020-12-09 23:12:10|||||||||1
1607555540000|2020-12-09 23:12:20|||||||||1
1607555550000|2020-12-09 23:12:30|4582.4|4579.6|4583.3|4580.5|4583.3|4580.5|4582.4|4579.6|5
1607555570000|2020-12-09 23:12:50|||||||||1
1607555580000|2020-12-09 23:13:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|2
1607555590000|2020-12-09 23:13:10|4582.9|4580.1|4583.3|4580.5|4583.3|4580.5|4582.9|4580.1|4
1607555600000|2020-12-09 23:13:20|||||||||3
1607555610000|2020-12-09 23:13:30|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|4583.4|4580.6|8
1607555620000|2020-12-09 23:13:40|4583.3|4580.5|4583.4|4580.6|4584.3|4581.5|4583.3|4580.5|5
1607555630000|2020-12-09 23:13:50|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.3|4580.5|1
1607555640000|2020-12-09 23:14:00|4584.3|4581.5|4584.1|4581.3|4584.3|4581.5|4584.1|4581.3|13
1607555650000|2020-12-09 23:14:10|4583.3|4580.5|4584.3|4581.5|4584.3|4581.5|4583.3|4580.5|2
1607555660000|2020-12-09 23:14:20|||||||||2
1607555680000|2020-12-09 23:14:40|4583.9|4581.1|4583.3|4580.5|4583.9|4581.1|4583.3|4580.5|3
1607555690000|2020-12-09 23:14:50|||||||||1
1607555700000|2020-12-09 23:15:00|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|2
1607555710000|2020-12-09 23:15:10|4583.4|4580.6|4583.3|4580.5|4583.4|4580.6|4583.3|4580.5|2
1607555720000|2020-12-09 23:15:20|4583.4|4580.6|4583.4|4580.6|4583.6|4580.8|4583.3|4580.5|5
1607555730000|2020-12-09 23:15:30|4583.6|4580.8|4583.4|4580.6|4583.9|4581.1|4583.4|4580.6|2
1607555740000|2020-12-09 23:15:40|4583.3|4580.5|4583.3|4580.5|4583.4|4580.6|4583.3|4580.5|2
1607555750000|2020-12-09 23:15:50|4583.4|4580.6|4583.9|4581.1|4583.9|4581.1|4583.3|4580.5|2
1607555760000|2020-12-09 23:16:00|||||||||1
1607555770000|2020-12-09 23:16:10|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4
1607555780000|2020-12-09 23:16:20|||||||||1
1607555790000|2020-12-09 23:16:30|||||||||2
1607555830000|2020-12-09 23:17:10|||||||||1
1607555840000|2020-12-09 23:17:20|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|4583.9|4581.1|0
1607555860000|2020-12-09 23:17:40|4583.6|4580.8|4583.3|4580.5|4583.6|4580.8|4583.3|4580.5|13
1607555870000|2020-12-09 23:17:50|4583.6|4580.8|4583.3|4580.5|4583.9|4581.1|4583.3|4580.5|7
1607555880000|2020-12-09 23:18:00|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.3|4580.5|2
1607555890000|2020-12-09 23:18:10|||||||||1
1607555900000|2020-12-09 23:18:20|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|3
1607555910000|2020-12-09 23:18:30|4583.4|4580.6|4583.3|4580.5|4583.4|4580.6|4583.3|4580.5|0
1607555920000|2020-12-09 23:18:40|4583.4|4580.6|4583.3|4580.5|4583.4|4580.6|4583.3|4580.5|1
1607555930000|2020-12-09 23:18:50|4583.4|4580.6|4583.3|4580.5|4583.4|4580.6|4583.3|4580.5|1
1607555940000|2020-12-09 23:19:00|4583.4|4580.6|4583.9|4581.1|4583.9|4581.1|4583.4|4580.6|0
1607555950000|2020-12-09 23:19:10|||||||||1
1607555970000|2020-12-09 23:19:30|||||||||1
1607555980000|2020-12-09 23:19:40|||||||||10
1607555990000|2020-12-09 23:19:50|||||||||2
1607556000000|2020-12-09 23:20:00|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|2
1607556010000|2020-12-09 23:20:10|4584.6|4581.8|4585.3|4582.5|4585.3|4582.5|4584.6|4581.8|5
1607556030000|2020-12-09 23:20:30|4585.6|4582.8|4586.3|4583.5|4586.3|4583.5|4585.6|4582.8|9
1607556040000|2020-12-09 23:20:40|||||||||1
1607556060000|2020-12-09 23:21:00|4585.6|4582.8|4586.3|4583.5|4586.3|4583.5|4585.6|4582.8|10
1607556090000|2020-12-09 23:21:30|||||||||4
1607556100000|2020-12-09 23:21:40|||||||||1
1607556110000|2020-12-09 23:21:50|||||||||1
1607556120000|2020-12-09 23:22:00|||||||||1
1607556130000|2020-12-09 23:22:10|||||||||1
1607556140000|2020-12-09 23:22:20|||||||||4
1607556170000|2020-12-09 23:22:50|4586.4|4583.6|4587.3|4584.5|4587.3|4584.5|4586.4|4583.6|8
1607556180000|2020-12-09 23:23:00|||||||||5
1607556200000|2020-12-09 23:23:20|||||||||4
1607556220000|2020-12-09 23:23:40|||||||||1
1607556230000|2020-12-09 23:23:50|4586.6|4583.8|4586.3|4583.5|4586.6|4583.8|4586.3|4583.5|8
1607556250000|2020-12-09 23:24:10|||||||||6
1607556260000|2020-12-09 23:24:20|4586.9|4584.1|4586.3|4583.5|4587.3|4584.5|4586.3|4583.5|8
1607556300000|2020-12-09 23:25:00|||||||||1
1607556320000|2020-12-09 23:25:20|4585.9|4583.1|4585.3|4582.5|4585.9|4583.1|4585.3|4582.5|4
1607556340000|2020-12-09 23:25:40|||||||||1
1607556350000|2020-12-09 23:25:50|||||||||2
1607556370000|2020-12-09 23:26:10|||||||||18
1607556380000|2020-12-09 23:26:20|4584.9|4582.1|4584.9|4582.1|4584.9|4582.1|4584.8|4582|2
1607556390000|2020-12-09 23:26:30|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|1
1607556400000|2020-12-09 23:26:40|||||||||1
1607556410000|2020-12-09 23:26:50|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|4584.6|4581.8|5
1607556430000|2020-12-09 23:27:10|||||||||1
1607556440000|2020-12-09 23:27:20|||||||||1
1607556450000|2020-12-09 23:27:30|||||||||3
1607556460000|2020-12-09 23:27:40|4583.9|4581.1|4583.6|4580.8|4583.9|4581.1|4583.6|4580.8|8
1607556470000|2020-12-09 23:27:50|4583.3|4580.5|4584.3|4581.5|4584.3|4581.5|4583.3|4580.5|7
1607556480000|2020-12-09 23:28:00|4584.1|4581.3|4583.3|4580.5|4584.1|4581.3|4583.3|4580.5|4
1607556490000|2020-12-09 23:28:10|||||||||1
1607556510000|2020-12-09 23:28:30|||||||||3
1607556530000|2020-12-09 23:28:50|||||||||2
1607556540000|2020-12-09 23:29:00|||||||||1
1607556560000|2020-12-09 23:29:20|||||||||1
1607556570000|2020-12-09 23:29:30|||||||||1
1607556580000|2020-12-09 23:29:40|||||||||1
1607556590000|2020-12-09 23:29:50|||||||||1
1607556600000|2020-12-09 23:30:00|||||||||6
1607556620000|2020-12-09 23:30:20|||||||||3
1607556630000|2020-12-09 23:30:30|4584|4581.2|4583.3|4580.5|4584.3|4581.5|4583.3|4580.5|11
1607556640000|2020-12-09 23:30:40|4584|4581.2|4584.3|4581.5|4584.3|4581.5|4584|4581.2|4
1607556680000|2020-12-09 23:31:20|||||||||2
1607556690000|2020-12-09 23:31:30|||||||||1
1607556700000|2020-12-09 23:31:40|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|1
1607556710000|2020-12-09 23:31:50|||||||||1
1607556740000|2020-12-09 23:32:20|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|1
1607556750000|2020-12-09 23:32:30|||||||||3
1607556770000|2020-12-09 23:32:50|||||||||1
1607556780000|2020-12-09 23:33:00|||||||||1
1607556810000|2020-12-09 23:33:30|||||||||4
1607556820000|2020-12-09 23:33:40|||||||||1
1607556830000|2020-12-09 23:33:50|4584.2|4581.4|4583.7|4580.9|4584.2|4581.4|4583.7|4580.9|1
1607556860000|2020-12-09 23:34:20|||||||||1
1607556870000|2020-12-09 23:34:30|4583.3|4580.5|4582.3|4579.5|4583.3|4580.5|4582.3|4579.5|4
1607556880000|2020-12-09 23:34:40|4581.7|4578.9|4581.7|4578.9|4581.7|4578.9|4581.7|4578.9|15
1607556890000|2020-12-09 23:34:50|4581.3|4578.5|4580.3|4577.5|4581.3|4578.5|4580.3|4577.5|12
1607556900000|2020-12-09 23:35:00|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4580.3|4577.5|8
1607556910000|2020-12-09 23:35:10|4581.9|4579.1|4582.3|4579.5|4582.3|4579.5|4581.9|4579.1|1
1607556920000|2020-12-09 23:35:20|4581.6|4578.8|4581.3|4578.5|4581.6|4578.8|4581.3|4578.5|5
1607556950000|2020-12-09 23:35:50|||||||||2
1607556970000|2020-12-09 23:36:10|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|6
1607556990000|2020-12-09 23:36:30|4582.7|4579.9|4583.3|4580.5|4583.3|4580.5|4582.7|4579.9|10
1607557010000|2020-12-09 23:36:50|4583.7|4580.9|4584.3|4581.5|4584.3|4581.5|4583.7|4580.9|3
1607557020000|2020-12-09 23:37:00|||||||||1
1607557030000|2020-12-09 23:37:10|||||||||1
1607557050000|2020-12-09 23:37:30|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|3
1607557060000|2020-12-09 23:37:40|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|5
1607557070000|2020-12-09 23:37:50|4584.6|4581.8|4584.9|4582.1|4584.9|4582.1|4584.6|4581.8|7
1607557080000|2020-12-09 23:38:00|4585.3|4582.5|4586.3|4583.5|4586.3|4583.5|4585.3|4582.5|11
1607557090000|2020-12-09 23:38:10|4586.6|4583.8|4587.3|4584.5|4587.3|4584.5|4586.4|4583.6|9
1607557110000|2020-12-09 23:38:30|4585.7|4582.9|4586.3|4583.5|4586.3|4583.5|4585.7|4582.9|25
1607557130000|2020-12-09 23:38:50|4586.6|4583.8|4587.3|4584.5|4587.3|4584.5|4586.6|4583.8|7
1607557140000|2020-12-09 23:39:00|4586.9|4584.1|4587.3|4584.5|4587.3|4584.5|4586.9|4584.1|1
1607557160000|2020-12-09 23:39:20|||||||||2
1607557170000|2020-12-09 23:39:30|||||||||2
1607557180000|2020-12-09 23:39:40|4587.7|4584.9|4586.3|4583.5|4587.7|4584.9|4586.3|4583.5|5
1607557190000|2020-12-09 23:39:50|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|4
1607557200000|2020-12-09 23:40:00|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|2
1607557210000|2020-12-09 23:40:10|4587.3|4584.5|4587.9|4585.1|4587.9|4585.1|4587.3|4584.5|4
1607557220000|2020-12-09 23:40:20|||||||||22
1607557240000|2020-12-09 23:40:40|||||||||1
1607557250000|2020-12-09 23:40:50|4589.3|4586.5|4589.3|4586.5|4589.7|4586.9|4589.3|4586.5|51
1607557270000|2020-12-09 23:41:10|4589.7|4586.9|4589.3|4586.5|4589.7|4586.9|4589.3|4586.5|5
1607557280000|2020-12-09 23:41:20|4588.9|4586.1|4589.3|4586.5|4589.3|4586.5|4588.7|4585.9|9
1607557290000|2020-12-09 23:41:30|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|1
1607557300000|2020-12-09 23:41:40|4589.3|4586.5|4589.7|4586.9|4589.9|4587.1|4589.3|4586.5|8
1607557310000|2020-12-09 23:41:50|4589.8|4587|4589.3|4586.5|4590.3|4587.5|4589.3|4586.5|20
1607557320000|2020-12-09 23:42:00|4588.9|4586.1|4588.9|4586.1|4588.9|4586.1|4588.9|4586.1|0
1607557330000|2020-12-09 23:42:10|||||||||1
1607557340000|2020-12-09 23:42:20|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|6
1607557350000|2020-12-09 23:42:30|4588.9|4586.1|4589.3|4586.5|4589.7|4586.9|4588.9|4586.1|5
1607557360000|2020-12-09 23:42:40|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|4589.7|4586.9|1
1607557370000|2020-12-09 23:42:50|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|4589.3|4586.5|2
1607557380000|2020-12-09 23:43:00|4588.8|4586|4588.7|4585.9|4588.8|4586|4588.7|4585.9|1
1607557390000|2020-12-09 23:43:10|4588.9|4586.1|4589.7|4586.9|4589.7|4586.9|4588.9|4586.1|3
1607557410000|2020-12-09 23:43:30|4589.4|4586.6|4589.2|4586.4|4589.4|4586.6|4588.7|4585.9|8
1607557420000|2020-12-09 23:43:40|4589|4586.2|4588.7|4585.9|4589.2|4586.4|4588.7|4585.9|0
1607557450000|2020-12-09 23:44:10|||||||||2
1607557460000|2020-12-09 23:44:20|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|4587.7|4584.9|14
1607557470000|2020-12-09 23:44:30|||||||||1
1607557480000|2020-12-09 23:44:40|4587.9|4585.1|4588.3|4585.5|4588.3|4585.5|4587.9|4585.1|4
1607557500000|2020-12-09 23:45:00|||||||||1
1607557510000|2020-12-09 23:45:10|||||||||1
1607557520000|2020-12-09 23:45:20|4588|4585.2|4587.7|4584.9|4588|4585.2|4587.7|4584.9|11
1607557530000|2020-12-09 23:45:30|4587.3|4584.5|4586.7|4583.9|4587.3|4584.5|4586.3|4583.5|12
1607557540000|2020-12-09 23:45:40|4586.5|4583.7|4585.7|4582.9|4586.5|4583.7|4585.7|4582.9|15
1607557570000|2020-12-09 23:46:10|||||||||1
1607557600000|2020-12-09 23:46:40|4585.9|4583.1|4586.3|4583.5|4586.3|4583.5|4585.9|4583.1|5
1607557650000|2020-12-09 23:47:30|4586.2|4583.4|4585.7|4582.9|4586.2|4583.4|4585.7|4582.9|4
1607557660000|2020-12-09 23:47:40|4585.9|4583.1|4586.2|4583.4|4586.3|4583.5|4585.7|4582.9|7
1607557670000|2020-12-09 23:47:50|4586|4583.2|4585.7|4582.9|4586|4583.2|4585.7|4582.9|0
1607557680000|2020-12-09 23:48:00|||||||||1
1607557700000|2020-12-09 23:48:20|||||||||3
1607557710000|2020-12-09 23:48:30|||||||||1
1607557720000|2020-12-09 23:48:40|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|4585.4|4582.6|13
1607557730000|2020-12-09 23:48:50|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|4
1607557740000|2020-12-09 23:49:00|4583.9|4581.1|4583.7|4580.9|4583.9|4581.1|4583.7|4580.9|10
1607557750000|2020-12-09 23:49:10|||||||||1
1607557770000|2020-12-09 23:49:30|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607557780000|2020-12-09 23:49:40|||||||||1
1607557850000|2020-12-09 23:50:50|||||||||3
1607557860000|2020-12-09 23:51:00|||||||||1
1607557870000|2020-12-09 23:51:10|4583.6|4580.8|4583.9|4581.1|4583.9|4581.1|4583.6|4580.8|6
1607557880000|2020-12-09 23:51:20|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|0
1607557900000|2020-12-09 23:51:40|4584.7|4581.9|4584.3|4581.5|4585.3|4582.5|4583.7|4580.9|21
1607557910000|2020-12-09 23:51:50|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|4584.7|4581.9|5
1607557920000|2020-12-09 23:52:00|4583.9|4581.1|4583.7|4580.9|4583.9|4581.1|4583.7|4580.9|8
1607557960000|2020-12-09 23:52:40|||||||||1
1607557970000|2020-12-09 23:52:50|||||||||3
1607558000000|2020-12-09 23:53:20|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|5
1607558010000|2020-12-09 23:53:30|4582.9|4580.1|4583.3|4580.5|4583.3|4580.5|4582.9|4580.1|5
1607558020000|2020-12-09 23:53:40|4583.2|4580.4|4583.2|4580.4|4583.3|4580.5|4582.7|4579.9|3
1607558030000|2020-12-09 23:53:50|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|2
1607558040000|2020-12-09 23:54:00|||||||||1
1607558050000|2020-12-09 23:54:10|4583.2|4580.4|4582.7|4579.9|4583.3|4580.5|4582.7|4579.9|2
1607558060000|2020-12-09 23:54:20|4582.8|4580|4583.3|4580.5|4583.3|4580.5|4582.8|4580|2
1607558140000|2020-12-09 23:55:40|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|1
1607558150000|2020-12-09 23:55:50|||||||||1
1607558160000|2020-12-09 23:56:00|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|2
1607558170000|2020-12-09 23:56:10|||||||||1
1607558200000|2020-12-09 23:56:40|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|1
1607558210000|2020-12-09 23:56:50|||||||||2
1607558220000|2020-12-09 23:57:00|||||||||2
1607558260000|2020-12-09 23:57:40|||||||||2
1607558310000|2020-12-09 23:58:30|||||||||3
1607558320000|2020-12-09 23:58:40|||||||||1
1607558330000|2020-12-09 23:58:50|4583.7|4580.9|4583.3|4580.5|4584.3|4581.5|4583.3|4580.5|11
1607558340000|2020-12-09 23:59:00|||||||||1
1607558360000|2020-12-09 23:59:20|||||||||1
1607558380000|2020-12-09 23:59:40|||||||||1
1607558390000|2020-12-09 23:59:50|||||||||1
1607558400000|2020-12-10 00:00:00|||||||||3
1607558410000|2020-12-10 00:00:10|4583.7|4580.9|4584.3|4581.5|4584.3|4581.5|4582.9|4580.1|12
1607558430000|2020-12-10 00:00:30|4584.7|4581.9|4583.3|4580.5|4584.7|4581.9|4583.3|4580.5|7
1607558440000|2020-12-10 00:00:40|||||||||1
1607558450000|2020-12-10 00:00:50|||||||||1
1607558460000|2020-12-10 00:01:00|4583.6|4580.8|4584.3|4581.5|4584.7|4581.9|4583.6|4580.8|13
1607558470000|2020-12-10 00:01:10|4583.4|4580.6|4583.7|4580.9|4584.3|4581.5|4583.3|4580.5|13
1607558480000|2020-12-10 00:01:20|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607558490000|2020-12-10 00:01:30|4583.2|4580.4|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|7
1607558500000|2020-12-10 00:01:40|4583.7|4580.9|4583.3|4580.5|4583.7|4580.9|4583.3|4580.5|24
1607558510000|2020-12-10 00:01:50|4582.9|4580.1|4584.3|4581.5|4584.3|4581.5|4582.9|4580.1|3
1607558520000|2020-12-10 00:02:00|4584.7|4581.9|4586.3|4583.5|4586.3|4583.5|4584.7|4581.9|9
1607558530000|2020-12-10 00:02:10|4585.4|4582.6|4585.3|4582.5|4585.4|4582.6|4585.3|4582.5|9
1607558540000|2020-12-10 00:02:20|4585.2|4582.4|4584.3|4581.5|4585.2|4582.4|4584.3|4581.5|6
1607558550000|2020-12-10 00:02:30|4584.2|4581.4|4583.3|4580.5|4584.2|4581.4|4583.3|4580.5|8
1607558560000|2020-12-10 00:02:40|4583.7|4580.9|4584.3|4581.5|4584.3|4581.5|4583.3|4580.5|7
1607558570000|2020-12-10 00:02:50|4584.2|4581.4|4583.4|4580.6|4584.2|4581.4|4582.7|4579.9|17
1607558580000|2020-12-10 00:03:00|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607558590000|2020-12-10 00:03:10|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|14
1607558610000|2020-12-10 00:03:30|||||||||1
1607558630000|2020-12-10 00:03:50|4581.9|4579.1|4580.7|4577.9|4581.9|4579.1|4580.7|4577.9|23
1607558640000|2020-12-10 00:04:00|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|9
1607558650000|2020-12-10 00:04:10|4582.2|4579.4|4582.7|4579.9|4582.7|4579.9|4582.2|4579.4|13
1607558660000|2020-12-10 00:04:20|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.2|4579.4|3
1607558670000|2020-12-10 00:04:30|||||||||3
1607558680000|2020-12-10 00:04:40|4581.7|4578.9|4581.3|4578.5|4582.3|4579.5|4581.3|4578.5|10
1607558690000|2020-12-10 00:04:50|||||||||2
1607558700000|2020-12-10 00:05:00|||||||||1
1607558710000|2020-12-10 00:05:10|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.3|4577.5|13
1607558720000|2020-12-10 00:05:20|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|1
1607558740000|2020-12-10 00:05:40|4580.7|4577.9|4580.3|4577.5|4580.7|4577.9|4580.3|4577.5|3
1607558750000|2020-12-10 00:05:50|4579.7|4576.9|4579.3|4576.5|4579.8|4577|4579.3|4576.5|26
1607558770000|2020-12-10 00:06:10|||||||||3
1607558790000|2020-12-10 00:06:30|4579.2|4576.4|4579.3|4576.5|4579.3|4576.5|4579.2|4576.4|8
1607558800000|2020-12-10 00:06:40|4579.7|4576.9|4580.7|4577.9|4580.7|4577.9|4579.7|4576.9|8
1607558810000|2020-12-10 00:06:50|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|1
1607558820000|2020-12-10 00:07:00|4580.2|4577.4|4578.3|4575.5|4580.2|4577.4|4578.3|4575.5|5
1607558830000|2020-12-10 00:07:10|4578.7|4575.9|4579.3|4576.5|4579.3|4576.5|4578.3|4575.5|10
1607558840000|2020-12-10 00:07:20|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|1
1607558850000|2020-12-10 00:07:30|4578.6|4575.8|4578.3|4575.5|4578.6|4575.8|4578.3|4575.5|32
1607558860000|2020-12-10 00:07:40|||||||||1
1607558870000|2020-12-10 00:07:50|||||||||4
1607558880000|2020-12-10 00:08:00|||||||||1
1607558900000|2020-12-10 00:08:20|||||||||1
1607558910000|2020-12-10 00:08:30|||||||||1
1607558920000|2020-12-10 00:08:40|||||||||2
1607558930000|2020-12-10 00:08:50|||||||||6
1607558940000|2020-12-10 00:09:00|4578.6|4575.8|4578.3|4575.5|4578.9|4576.1|4578.3|4575.5|15
1607558950000|2020-12-10 00:09:10|4578.4|4575.6|4578.3|4575.5|4578.4|4575.6|4578.3|4575.5|0
1607558960000|2020-12-10 00:09:20|4577.9|4575.1|4578.3|4575.5|4578.9|4576.1|4577.9|4575.1|3
1607558970000|2020-12-10 00:09:30|||||||||1
1607558990000|2020-12-10 00:09:50|4578.7|4575.9|4578.7|4575.9|4578.7|4575.9|4578.7|4575.9|0
1607559000000|2020-12-10 00:10:00|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|4578.3|4575.5|0
1607559020000|2020-12-10 00:10:20|4578.6|4575.8|4578.9|4576.1|4578.9|4576.1|4578.6|4575.8|15
1607559030000|2020-12-10 00:10:30|4578.3|4575.5|4578.6|4575.8|4578.9|4576.1|4578.3|4575.5|9
1607559040000|2020-12-10 00:10:40|4578.4|4575.6|4578.9|4576.1|4578.9|4576.1|4578.3|4575.5|5
1607559060000|2020-12-10 00:11:00|4579.7|4576.9|4579.9|4577.1|4579.9|4577.1|4579.7|4576.9|2
1607559070000|2020-12-10 00:11:10|4580.3|4577.5|4581.3|4578.5|4581.3|4578.5|4580.3|4577.5|2
1607559080000|2020-12-10 00:11:20|4581|4578.2|4580.3|4577.5|4581|4578.2|4580.3|4577.5|7
1607559100000|2020-12-10 00:11:40|4580.4|4577.6|4580.3|4577.5|4580.9|4578.1|4580.3|4577.5|2
1607559110000|2020-12-10 00:11:50|4580.9|4578.1|4580.9|4578.1|4581.3|4578.5|4580.9|4578.1|8
1607559120000|2020-12-10 00:12:00|4580.2|4577.4|4580.9|4578.1|4580.9|4578.1|4580.2|4577.4|0
1607559140000|2020-12-10 00:12:20|4580.4|4577.6|4580.3|4577.5|4580.4|4577.6|4580.3|4577.5|6
1607559150000|2020-12-10 00:12:30|||||||||1
1607559160000|2020-12-10 00:12:40|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|7
1607559170000|2020-12-10 00:12:50|||||||||3
1607559180000|2020-12-10 00:13:00|||||||||1
1607559200000|2020-12-10 00:13:20|||||||||2
1607559210000|2020-12-10 00:13:30|4581.7|4578.9|4581.9|4579.1|4581.9|4579.1|4581.7|4578.9|8
1607559220000|2020-12-10 00:13:40|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|1
1607559240000|2020-12-10 00:14:00|4580.4|4577.6|4580.9|4578.1|4580.9|4578.1|4580.3|4577.5|7
1607559250000|2020-12-10 00:14:10|4580.8|4578|4580.9|4578.1|4580.9|4578.1|4580.3|4577.5|4
1607559280000|2020-12-10 00:14:40|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.9|4578.1|2
1607559290000|2020-12-10 00:14:50|4581.4|4578.6|4582.3|4579.5|4582.3|4579.5|4581.4|4578.6|10
1607559300000|2020-12-10 00:15:00|4581.8|4579|4580.9|4578.1|4581.8|4579|4580.9|4578.1|5
1607559320000|2020-12-10 00:15:20|4580.8|4578|4580.3|4577.5|4580.8|4578|4580.3|4577.5|3
1607559350000|2020-12-10 00:15:50|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|4579.9|4577.1|2
1607559360000|2020-12-10 00:16:00|||||||||1
1607559370000|2020-12-10 00:16:10|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|14
1607559390000|2020-12-10 00:16:30|||||||||7
1607559410000|2020-12-10 00:16:50|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|1
1607559420000|2020-12-10 00:17:00|4582.3|4579.5|4581.3|4578.5|4582.3|4579.5|4581.3|4578.5|10
1607559430000|2020-12-10 00:17:10|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|0
1607559440000|2020-12-10 00:17:20|4581.3|4578.5|4582.3|4579.5|4582.3|4579.5|4581.3|4578.5|3
1607559450000|2020-12-10 00:17:30|4581.9|4579.1|4581.9|4579.1|4582.3|4579.5|4581.9|4579.1|0
1607559460000|2020-12-10 00:17:40|4582.9|4580.1|4582.9|4580.1|4582.9|4580.1|4582.3|4579.5|22
1607559470000|2020-12-10 00:17:50|4582.3|4579.5|4581.9|4579.1|4582.3|4579.5|4581.3|4578.5|4
1607559490000|2020-12-10 00:18:10|4581.6|4578.8|4581.4|4578.6|4581.6|4578.8|4581.3|4578.5|3
1607559500000|2020-12-10 00:18:20|4581.3|4578.5|4581.9|4579.1|4581.9|4579.1|4581.3|4578.5|0
1607559510000|2020-12-10 00:18:30|4581.4|4578.6|4581.3|4578.5|4581.4|4578.6|4581.3|4578.5|0
1607559520000|2020-12-10 00:18:40|4580.9|4578.1|4581.3|4578.5|4581.4|4578.6|4580.9|4578.1|6
1607559530000|2020-12-10 00:18:50|4580.8|4578|4580.8|4578|4580.8|4578|4580.8|4578|5
1607559540000|2020-12-10 00:19:00|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.3|4577.5|3
1607559560000|2020-12-10 00:19:20|4581.3|4578.5|4581.9|4579.1|4581.9|4579.1|4581.3|4578.5|5
1607559590000|2020-12-10 00:19:50|4581.2|4578.4|4581.9|4579.1|4581.9|4579.1|4581.2|4578.4|2
1607559600000|2020-12-10 00:20:00|||||||||2
1607559630000|2020-12-10 00:20:30|||||||||1
1607559650000|2020-12-10 00:20:50|||||||||1
1607559670000|2020-12-10 00:21:10|4581.3|4578.5|4580.9|4578.1|4581.3|4578.5|4580.9|4578.1|4
1607559690000|2020-12-10 00:21:30|||||||||2
1607559700000|2020-12-10 00:21:40|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|5
1607559710000|2020-12-10 00:21:50|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|1
1607559720000|2020-12-10 00:22:00|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|0
1607559740000|2020-12-10 00:22:20|||||||||2
1607559750000|2020-12-10 00:22:30|||||||||4
1607559760000|2020-12-10 00:22:40|||||||||1
1607559770000|2020-12-10 00:22:50|||||||||1
1607559780000|2020-12-10 00:23:00|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|4581.9|4579.1|3
1607559790000|2020-12-10 00:23:10|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|2
1607559800000|2020-12-10 00:23:20|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|4580.9|4578.1|0
1607559820000|2020-12-10 00:23:40|4580.7|4577.9|4580.3|4577.5|4580.7|4577.9|4579.8|4577|14
1607559830000|2020-12-10 00:23:50|||||||||2
1607559840000|2020-12-10 00:24:00|4580.2|4577.4|4580.2|4577.4|4580.2|4577.4|4579.8|4577|4
1607559850000|2020-12-10 00:24:10|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|2
1607559870000|2020-12-10 00:24:30|||||||||2
1607559890000|2020-12-10 00:24:50|||||||||2
1607559900000|2020-12-10 00:25:00|4580|4577.2|4580|4577.2|4580|4577.2|4580|4577.2|0
1607559910000|2020-12-10 00:25:10|4579.8|4577|4580|4577.2|4580|4577.2|4579.8|4577|2
1607559920000|2020-12-10 00:25:20|4579.8|4577|4579.8|4577|4580|4577.2|4579.8|4577|1
1607559930000|2020-12-10 00:25:30|4579.7|4576.9|4580|4577.2|4580|4577.2|4579.3|4576.5|8
1607559950000|2020-12-10 00:25:50|||||||||2
1607559960000|2020-12-10 00:26:00|4580.7|4577.9|4581|4578.2|4581|4578.2|4580.7|4577.9|13
1607559980000|2020-12-10 00:26:20|4580.8|4578|4581|4578.2|4581|4578.2|4580.5|4577.7|6
1607560000000|2020-12-10 00:26:40|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|0
1607560010000|2020-12-10 00:26:50|4580.6|4577.8|4581|4578.2|4581|4578.2|4580.6|4577.8|3
1607560030000|2020-12-10 00:27:10|||||||||2
1607560040000|2020-12-10 00:27:20|||||||||2
1607560050000|2020-12-10 00:27:30|4582.2|4578.9|4582.3|4579.5|4583|4580.2|4581.7|4578.9|23
1607560070000|2020-12-10 00:27:50|||||||||1
1607560090000|2020-12-10 00:28:10|4582|4579.2|4581.3|4578.5|4582|4579.2|4581.3|4578.5|0
1607560100000|2020-12-10 00:28:20|4581|4578.2|4581.3|4578.5|4581.3|4578.5|4581|4578.2|1
1607560110000|2020-12-10 00:28:30|||||||||2
1607560130000|2020-12-10 00:28:50|||||||||1
1607560140000|2020-12-10 00:29:00|4581.8|4579|4582.3|4579.5|4582.3|4579.5|4581.8|4579|2
1607560180000|2020-12-10 00:29:40|||||||||1
1607560190000|2020-12-10 00:29:50|||||||||1
1607560210000|2020-12-10 00:30:10|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|11
1607560280000|2020-12-10 00:31:20|4581.6|4578.8|4581.3|4578.5|4581.6|4578.8|4581.3|4578.5|3
1607560300000|2020-12-10 00:31:40|||||||||1
1607560310000|2020-12-10 00:31:50|||||||||4
1607560360000|2020-12-10 00:32:40|||||||||1
1607560420000|2020-12-10 00:33:40|||||||||4
1607560430000|2020-12-10 00:33:50|4581.6|4578.8|4582.3|4579.5|4582.3|4579.5|4581.6|4578.8|9
1607560440000|2020-12-10 00:34:00|||||||||1
1607560470000|2020-12-10 00:34:30|||||||||1
1607560480000|2020-12-10 00:34:40|4582.6|4579.8|4584.3|4581.5|4584.3|4581.5|4582.6|4579.8|27
1607560490000|2020-12-10 00:34:50|||||||||2
1607560500000|2020-12-10 00:35:00|||||||||3
1607560510000|2020-12-10 00:35:10|4583.7|4580.9|4583.3|4580.5|4583.7|4580.9|4582.3|4579.5|11
1607560520000|2020-12-10 00:35:20|4583.7|4580.9|4580.7|4577.9|4583.7|4580.9|4580.3|4577.5|14
1607560530000|2020-12-10 00:35:30|4581|4578.2|4581.3|4578.5|4581.3|4578.5|4581|4578.2|7
1607560540000|2020-12-10 00:35:40|||||||||1
1607560560000|2020-12-10 00:36:00|||||||||1
1607560580000|2020-12-10 00:36:20|4581.7|4578.9|4582.3|4579.5|4582.3|4579.5|4581.7|4578.9|1
1607560590000|2020-12-10 00:36:30|4581.8|4579|4581.8|4579|4581.8|4579|4581.7|4578.9|0
1607560600000|2020-12-10 00:36:40|4582|4579.2|4582|4579.2|4582|4579.2|4582|4579.2|0
1607560620000|2020-12-10 00:37:00|4582.3|4579.5|4582|4579.2|4582.3|4579.5|4581.8|4579|1
1607560630000|2020-12-10 00:37:10|4581.8|4579|4582|4579.2|4582|4579.2|4581.8|4579|0
1607560640000|2020-12-10 00:37:20|4581.8|4579|4581.3|4578.5|4581.8|4579|4581.3|4578.5|0
1607560680000|2020-12-10 00:38:00|||||||||1
1607560690000|2020-12-10 00:38:10|||||||||1
1607560700000|2020-12-10 00:38:20|4581.7|4578.9|4581.7|4578.9|4581.7|4578.9|4581.7|4578.9|4
1607560710000|2020-12-10 00:38:30|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|4581.3|4578.5|0
1607560740000|2020-12-10 00:39:00|||||||||5
1607560750000|2020-12-10 00:39:10|||||||||1
1607560760000|2020-12-10 00:39:20|4581|4578.2|4581|4578.2|4581|4578.2|4581|4578.2|0
1607560770000|2020-12-10 00:39:30|||||||||1
1607560790000|2020-12-10 00:39:50|4581.3|4578.5|4582.3|4579.5|4582.3|4579.5|4581.3|4578.5|2
1607560800000|2020-12-10 00:40:00|4582|4579.2|4582.3|4579.5|4582.3|4579.5|4582|4579.2|4
1607560830000|2020-12-10 00:40:30|4583.3|4580.5|4583.2|4580.4|4583.3|4580.5|4582.7|4579.9|7
1607560840000|2020-12-10 00:40:40|4583.3|4580.5|4582.3|4579.5|4583.3|4580.5|4582.3|4579.5|3
1607560860000|2020-12-10 00:41:00|4582.2|4579.4|4581.3|4578.5|4582.2|4579.4|4581.3|4578.5|0
1607560870000|2020-12-10 00:41:10|||||||||1
1607560910000|2020-12-10 00:41:50|||||||||3
1607560920000|2020-12-10 00:42:00|4581.6|4578.8|4582.3|4579.5|4582.3|4579.5|4581.6|4578.8|3
1607560970000|2020-12-10 00:42:50|4582|4579.2|4582.3|4579.5|4582.3|4579.5|4582|4579.2|4
1607561020000|2020-12-10 00:43:40|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|0
1607561030000|2020-12-10 00:43:50|||||||||3
1607561040000|2020-12-10 00:44:00|4582.8|4580|4583.3|4580.5|4583.3|4580.5|4582.8|4580|5
1607561050000|2020-12-10 00:44:10|4583|4580.2|4582.7|4579.9|4583|4580.2|4582.7|4579.9|1
1607561070000|2020-12-10 00:44:30|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4583|4580.2|6
1607561120000|2020-12-10 00:45:20|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|1
1607561130000|2020-12-10 00:45:30|||||||||1
1607561140000|2020-12-10 00:45:40|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607561150000|2020-12-10 00:45:50|||||||||1
1607561160000|2020-12-10 00:46:00|||||||||1
1607561170000|2020-12-10 00:46:10|4583.7|4580.9|4584|4581.2|4584|4581.2|4583.7|4580.9|18
1607561180000|2020-12-10 00:46:20|||||||||4
1607561190000|2020-12-10 00:46:30|||||||||2
1607561220000|2020-12-10 00:47:00|||||||||2
1607561240000|2020-12-10 00:47:20|4584.3|4581.5|4584.3|4581.5|4585|4582.2|4584.3|4581.5|7
1607561280000|2020-12-10 00:48:00|||||||||2
1607561290000|2020-12-10 00:48:10|4584.2|4581.4|4583.7|4580.9|4584.2|4581.4|4583.7|4580.9|8
1607561300000|2020-12-10 00:48:20|||||||||3
1607561310000|2020-12-10 00:48:30|4584|4581.2|4584.3|4581.5|4584.3|4581.5|4584|4581.2|3
1607561320000|2020-12-10 00:48:40|4584.2|4581.4|4583.7|4580.9|4584.2|4581.4|4583.7|4580.9|4
1607561330000|2020-12-10 00:48:50|4583.3|4580.5|4582.7|4579.9|4583.3|4580.5|4582.7|4579.9|6
1607561340000|2020-12-10 00:49:00|4583|4580.2|4583.7|4580.9|4583.7|4580.9|4583|4580.2|5
1607561350000|2020-12-10 00:49:10|4584|4581.2|4584.3|4581.5|4584.3|4581.5|4584|4581.2|2
1607561370000|2020-12-10 00:49:30|4584.2|4581.4|4583.7|4580.9|4584.2|4581.4|4583.7|4580.9|0
1607561400000|2020-12-10 00:50:00|4583|4580.2|4582.7|4579.9|4583|4580.2|4582.7|4579.9|3
1607561410000|2020-12-10 00:50:10|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4583|4580.2|1
1607561420000|2020-12-10 00:50:20|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|0
1607561430000|2020-12-10 00:50:30|||||||||1
1607561460000|2020-12-10 00:51:00|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|4583.3|4580.5|0
1607561470000|2020-12-10 00:51:10|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4583|4580.2|2
1607561480000|2020-12-10 00:51:20|||||||||4
1607561540000|2020-12-10 00:52:20|4583.2|4580.4|4582.3|4579.5|4583.2|4580.4|4582.3|4579.5|1
1607561550000|2020-12-10 00:52:30|||||||||1
1607561560000|2020-12-10 00:52:40|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.3|4579.5|2
1607561570000|2020-12-10 00:52:50|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|1
1607561610000|2020-12-10 00:53:30|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|0
1607561620000|2020-12-10 00:53:40|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|1
1607561640000|2020-12-10 00:54:00|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|0
1607561690000|2020-12-10 00:54:50|||||||||1
1607561700000|2020-12-10 00:55:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|1
1607561720000|2020-12-10 00:55:20|||||||||4
1607561740000|2020-12-10 00:55:40|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|4582.7|4579.9|1
1607561750000|2020-12-10 00:55:50|||||||||1
1607561770000|2020-12-10 00:56:10|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|4583.7|4580.9|4
1607561780000|2020-12-10 00:56:20|4583.8|4581|4584.3|4581.5|4584.3|4581.5|4583.8|4581|4
1607561810000|2020-12-10 00:56:50|4583.8|4581|4583.7|4580.9|4583.8|4581|4583.7|4580.9|2
1607561820000|2020-12-10 00:57:00|4584.1|4581.3|4584.3|4581.5|4584.3|4581.5|4584.1|4581.3|0
1607561870000|2020-12-10 00:57:50|||||||||1
1607561890000|2020-12-10 00:58:10|4584.2|4581.4|4584.3|4581.5|4584.3|4581.5|4583.7|4580.9|3
1607561900000|2020-12-10 00:58:20|4584.2|4581.4|4584.3|4581.5|4584.3|4581.5|4584.2|4581.4|2
1607561910000|2020-12-10 00:58:30|4584.7|4581.9|4584.3|4581.5|4584.7|4581.9|4584.3|4581.5|1
1607561920000|2020-12-10 00:58:40|4584.7|4581.9|4583.7|4580.9|4584.7|4581.9|4583.7|4580.9|0
1607561930000|2020-12-10 00:58:50|4584.2|4581.4|4584.3|4581.5|4584.3|4581.5|4584.2|4581.4|1
1607561940000|2020-12-10 00:59:00|4584.2|4581.4|4584.3|4581.5|4584.3|4581.5|4583.7|4580.9|1
1607561950000|2020-12-10 00:59:10|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|4584.2|4581.4|0
1607561960000|2020-12-10 00:59:20|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|2
1607561970000|2020-12-10 00:59:30|4584.2|4581.4|4584.3|4581.5|4584.3|4581.5|4584.2|4581.4|1
1607562000000|2020-12-10 01:00:00|4585.3|4582.5|4587.8|4585|4591|4588.2|4585.3|4582.5|132
1607562010000|2020-12-10 01:00:10|4588|4585.2|4589.3|4586.5|4590.3|4587.5|4587.3|4584.5|39
1607562020000|2020-12-10 01:00:20|4589.7|4586.9|4591.3|4588.5|4593.3|4590.5|4589.7|4586.9|60
1607562030000|2020-12-10 01:00:30|4591.7|4588.9|4591.3|4588.5|4592.3|4589.5|4589|4586.2|25
1607562040000|2020-12-10 01:00:40|4591|4588.2|4587.3|4584.5|4591|4588.2|4587.3|4584.5|28
1607562050000|2020-12-10 01:00:50|4587.1|4584.3|4585.3|4582.5|4587.1|4584.3|4585.3|4582.5|17
1607562060000|2020-12-10 01:01:00|4586.3|4583.5|4584.3|4581.5|4586.3|4583.5|4584.3|4581.5|33
1607562070000|2020-12-10 01:01:10|4584.1|4581.3|4587.3|4584.5|4587.3|4584.5|4583.7|4580.9|27
1607562080000|2020-12-10 01:01:20|4587|4584.2|4588.3|4585.5|4588.7|4585.9|4586.8|4584|44
1607562090000|2020-12-10 01:01:30|4589.3|4586.5|4589.7|4586.9|4590.3|4587.5|4589.3|4586.5|19
1607562100000|2020-12-10 01:01:40|4590.1|4587.3|4593.3|4590.5|4593.3|4590.5|4590.1|4587.3|31
1607562110000|2020-12-10 01:01:50|4594.1|4591.3|4595.3|4592.5|4595.3|4592.5|4592.7|4589.9|63
1607562120000|2020-12-10 01:02:00|4595.7|4592.9|4594.7|4591.9|4597.3|4594.5|4594.7|4591.9|120
1607562130000|2020-12-10 01:02:10|4594.8|4592|4595.3|4592.5|4595.3|4592.5|4594.3|4591.5|15
1607562140000|2020-12-10 01:02:20|4596|4593.2|4597.3|4594.5|4598.3|4595.5|4596|4593.2|59
1607562150000|2020-12-10 01:02:30|4598.1|4595.3|4598.5|4595.7|4601.3|4598.5|4598.1|4595.3|59
1607562160000|2020-12-10 01:02:40|4599.2|4596.4|4601.3|4598.5|4601.3|4598.5|4598.6|4595.8|45
1607562170000|2020-12-10 01:02:50|4601.2|4598.4|4601.7|4598.9|4602.3|4599.5|4601.2|4598.4|29
1607562180000|2020-12-10 01:03:00|4601.3|4598.5|4600.2|4597.4|4601.7|4598.9|4599.7|4596.9|28
1607562190000|2020-12-10 01:03:10|4599.7|4596.9|4598.3|4595.5|4600.2|4597.4|4596.8|4594|50
1607562200000|2020-12-10 01:03:20|4597.7|4594.9|4596.3|4593.5|4598.3|4595.5|4596.1|4593.3|27
1607562210000|2020-12-10 01:03:30|4596.7|4593.9|4596.3|4593.5|4596.7|4593.9|4596.2|4593.4|8
1607562220000|2020-12-10 01:03:40|4596.7|4593.9|4596.3|4593.5|4596.7|4593.9|4595.7|4592.9|13
1607562230000|2020-12-10 01:03:50|||||||||3
1607562240000|2020-12-10 01:04:00|4596.2|4593.4|4594.3|4591.5|4596.2|4593.4|4593.7|4590.9|25
1607562250000|2020-12-10 01:04:10|4594.7|4591.9|4595.3|4592.5|4595.8|4593|4594.7|4591.9|10
1607562260000|2020-12-10 01:04:20|4595.7|4592.9|4594.3|4591.5|4596.2|4593.4|4594.3|4591.5|46
1607562270000|2020-12-10 01:04:30|4593.8|4591|4593.7|4590.9|4594.3|4591.5|4593.3|4590.5|12
1607562280000|2020-12-10 01:04:40|4593.3|4590.5|4591.3|4588.5|4593.3|4590.5|4591.3|4588.5|19
1607562290000|2020-12-10 01:04:50|4591.8|4589|4592.3|4589.5|4592.3|4589.5|4591.3|4588.5|15
1607562300000|2020-12-10 01:05:00|4592|4589.2|4592.3|4589.5|4592.3|4589.5|4591.3|4588.5|8
1607562320000|2020-12-10 01:05:20|4591.7|4588.9|4591.3|4588.5|4591.7|4588.9|4591.3|4588.5|10
1607562330000|2020-12-10 01:05:30|4591|4588.2|4591.3|4588.5|4591.3|4588.5|4590.7|4587.9|18
1607562340000|2020-12-10 01:05:40|4590.6|4587.8|4591.3|4588.5|4591.3|4588.5|4590.3|4587.5|5
1607562350000|2020-12-10 01:05:50|4591.8|4589|4593.3|4590.5|4594.3|4591.5|4591.3|4588.5|23
1607562360000|2020-12-10 01:06:00|4593|4590.2|4590.3|4587.5|4593|4590.2|4589.3|4586.5|23
1607562370000|2020-12-10 01:06:10|4590.1|4587.3|4590.7|4587.9|4591|4588.2|4590.1|4587.3|13
1607562380000|2020-12-10 01:06:20|4590.3|4587.5|4592.3|4589.5|4592.3|4589.5|4590.3|4587.5|18
1607562390000|2020-12-10 01:06:30|4591.3|4588.5|4590.3|4587.5|4591.5|4588.7|4590|4587.2|13
1607562400000|2020-12-10 01:06:40|4590.6|4587.8|4590.7|4587.9|4591.3|4588.5|4590|4587.2|9
1607562410000|2020-12-10 01:06:50|4590.3|4587.5|4590.3|4587.5|4591.3|4588.5|4590.3|4587.5|7
1607562420000|2020-12-10 01:07:00|4590.5|4587.7|4591|4588.2|4591|4588.2|4590.3|4587.5|2
1607562430000|2020-12-10 01:07:10|||||||||1
1607562440000|2020-12-10 01:07:20|4591.6|4588.8|4593|4590.2|4593.6|4590.8|4591.6|4588.8|18
1607562450000|2020-12-10 01:07:30|4593.3|4590.5|4593|4590.2|4593.3|4590.5|4592.7|4589.9|5
1607562460000|2020-12-10 01:07:40|4592.7|4589.9|4592.3|4589.5|4593|4590.2|4592.3|4589.5|5
1607562470000|2020-12-10 01:07:50|4592.2|4589.4|4591.3|4588.5|4592.2|4589.4|4590.8|4588|11
1607562480000|2020-12-10 01:08:00|4591.7|4588.9|4592.7|4589.9|4593|4590.2|4591.7|4588.9|13
1607562490000|2020-12-10 01:08:10|4593|4590.2|4593.3|4590.5|4593.3|4590.5|4592.3|4589.5|11
1607562500000|2020-12-10 01:08:20|4593.8|4591|4593.3|4590.5|4594|4591.2|4593.3|4590.5|9
1607562510000|2020-12-10 01:08:30|4592.3|4589.5|4591.3|4588.5|4593.3|4590.5|4591|4588.2|20
1607562520000|2020-12-10 01:08:40|4591.2|4588.4|4591.3|4588.5|4591.8|4589|4590.8|4588|6
1607562530000|2020-12-10 01:08:50|4590.3|4587.5|4591.3|4588.5|4591.3|4588.5|4590.3|4587.5|5
1607562540000|2020-12-10 01:09:00|4591.6|4588.8|4591.3|4588.5|4592.3|4589.5|4591.3|4588.5|9
1607562550000|2020-12-10 01:09:10|||||||||3
1607562560000|2020-12-10 01:09:20|4591.5|4588.7|4590.3|4587.5|4591.5|4588.7|4590|4587.2|12
1607562570000|2020-12-10 01:09:30|4590.1|4587.3|4589.3|4586.5|4590.1|4587.3|4588.7|4585.9|10
1607562580000|2020-12-10 01:09:40|4589.1|4586.3|4589.3|4586.5|4589.3|4586.5|4588.7|4585.9|2
1607562590000|2020-12-10 01:09:50|4589.2|4586.4|4589.3|4586.5|4589.3|4586.5|4588.7|4585.9|1
1607562600000|2020-12-10 01:10:00|4589.2|4586.4|4588.3|4585.5|4589.2|4586.4|4588.3|4585.5|11
1607562610000|2020-12-10 01:10:10|4588.2|4585.4|4587.3|4584.5|4588.2|4585.4|4587|4584.2|9
1607562620000|2020-12-10 01:10:20|||||||||1
1607562640000|2020-12-10 01:10:40|4586.7|4583.9|4587.3|4584.5|4587.3|4584.5|4586.7|4583.9|3
1607562650000|2020-12-10 01:10:50|4587.7|4584.9|4587.3|4584.5|4588.3|4585.5|4587.3|4584.5|10
1607562660000|2020-12-10 01:11:00|4586|4583.2|4587.2|4584.4|4587.2|4584.4|4585.7|4582.9|25
1607562670000|2020-12-10 01:11:10|4587.1|4584.3|4589.8|4587|4590.3|4587.5|4586.7|4583.9|40
1607562680000|2020-12-10 01:11:20|4589.7|4586.9|4587.3|4584.5|4589.7|4586.9|4587.2|4584.4|17
1607562690000|2020-12-10 01:11:30|4587.5|4584.7|4585.3|4582.5|4588|4585.2|4585.3|4582.5|33
1607562700000|2020-12-10 01:11:40|4586|4583.2|4585.2|4582.4|4586|4583.2|4584.7|4581.9|23
1607562710000|2020-12-10 01:11:50|4585.3|4582.5|4584.3|4581.5|4585.3|4582.5|4584.3|4581.5|8
1607562720000|2020-12-10 01:12:00|4584.7|4581.9|4586.3|4583.5|4587|4584.2|4584.3|4581.5|18
1607562730000|2020-12-10 01:12:10|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|0
1607562740000|2020-12-10 01:12:20|4587.6|4584.8|4587.3|4584.5|4588.3|4585.5|4587.3|4584.5|18
1607562750000|2020-12-10 01:12:30|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4586.7|4583.9|2
1607562760000|2020-12-10 01:12:40|4588.3|4585.5|4585|4582.2|4588.3|4585.5|4584.5|4581.7|106
1607562770000|2020-12-10 01:12:50|4584.7|4581.9|4584.3|4581.5|4584.7|4581.9|4583.8|4581|14
1607562780000|2020-12-10 01:13:00|4584.5|4581.7|4586.3|4583.5|4586.3|4583.5|4584.5|4581.7|5
1607562790000|2020-12-10 01:13:10|4586.7|4583.9|4586|4583.2|4587.3|4584.5|4586|4583.2|12
1607562800000|2020-12-10 01:13:20|4585.6|4582.8|4586.3|4583.5|4586.5|4583.7|4585.3|4582.5|5
1607562810000|2020-12-10 01:13:30|||||||||1
1607562820000|2020-12-10 01:13:40|4587|4584.2|4587.3|4584.5|4587.3|4584.5|4587|4584.2|3
1607562830000|2020-12-10 01:13:50|4586.6|4583.8|4585.3|4582.5|4586.6|4583.8|4585.3|4582.5|5
1607562840000|2020-12-10 01:14:00|4585.6|4582.8|4585.3|4582.5|4586.3|4583.5|4585.3|4582.5|20
1607562850000|2020-12-10 01:14:10|4585|4582.2|4584.5|4581.7|4585|4582.2|4584.3|4581.5|1
1607562860000|2020-12-10 01:14:20|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|5
1607562870000|2020-12-10 01:14:30|4585.5|4582.7|4586|4583.2|4586|4583.2|4585.3|4582.5|4
1607562880000|2020-12-10 01:14:40|4586.3|4583.5|4586.3|4583.5|4586.3|4583.5|4585.3|4582.5|6
1607562890000|2020-12-10 01:14:50|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|4585.3|4582.5|6
1607562900000|2020-12-10 01:15:00|4584.3|4581.5|4584.3|4581.5|4584.3|4581.5|4583.3|4580.5|32
1607562910000|2020-12-10 01:15:10|4584.2|4581.4|4583.3|4580.5|4584.3|4581.5|4583.3|4580.5|9
1607562920000|2020-12-10 01:15:20|4583|4580.2|4582.3|4579.5|4583.2|4580.4|4582.3|4579.5|23
1607562930000|2020-12-10 01:15:30|4581.8|4579|4582.3|4579.5|4582.3|4579.5|4581.7|4578.9|17
1607562940000|2020-12-10 01:15:40|4582.7|4579.9|4583.3|4580.5|4583.3|4580.5|4582.7|4579.9|4
1607562950000|2020-12-10 01:15:50|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4582.3|4579.5|14
1607562960000|2020-12-10 01:16:00|4583|4580.2|4582.3|4579.5|4583.3|4580.5|4581.7|4578.9|22
1607562970000|2020-12-10 01:16:10|4582.7|4579.9|4581.8|4579|4583.3|4580.5|4581.8|4579|19
1607562980000|2020-12-10 01:16:20|4582|4579.2|4581.3|4578.5|4582.3|4579.5|4581.3|4578.5|15
1607562990000|2020-12-10 01:16:30|||||||||2
1607563000000|2020-12-10 01:16:40|4581.2|4578.4|4581.3|4578.5|4582|4579.2|4581.2|4578.4|16
1607563010000|2020-12-10 01:16:50|4581.7|4578.9|4581.3|4578.5|4581.7|4578.9|4581.3|4578.5|3
1607563020000|2020-12-10 01:17:00|4581|4578.2|4581|4578.2|4581|4578.2|4581|4578.2|7
1607563030000|2020-12-10 01:17:10|4581.3|4578.5|4580.3|4577.5|4581.3|4578.5|4580.3|4577.5|4
1607563040000|2020-12-10 01:17:20|4580.7|4577.9|4581.5|4578.7|4582.5|4579.7|4580.7|4577.9|30
1607563050000|2020-12-10 01:17:30|4582|4579.2|4581|4578.2|4582|4579.2|4580.7|4577.9|19
1607563060000|2020-12-10 01:17:40|4581.3|4578.5|4579.3|4576.5|4581.3|4578.5|4579.3|4576.5|31
1607563070000|2020-12-10 01:17:50|||||||||8
1607563080000|2020-12-10 01:18:00|4579.5|4576.7|4581.5|4578.7|4582|4579.2|4579.5|4576.7|33
1607563090000|2020-12-10 01:18:10|4582|4579.2|4581.3|4578.5|4582.3|4579.5|4581.3|4578.5|6
1607563100000|2020-12-10 01:18:20|4581.5|4578.7|4582.3|4579.5|4583.3|4580.5|4581.3|4578.5|31
1607563110000|2020-12-10 01:18:30|4582.8|4580|4583.3|4580.5|4583.3|4580.5|4582.5|4579.7|4
1607563120000|2020-12-10 01:18:40|4583.5|4580.7|4583|4580.2|4583.5|4580.7|4583|4580.2|7
1607563130000|2020-12-10 01:18:50|4582.7|4579.9|4582.3|4579.5|4582.7|4579.9|4582.3|4579.5|4
1607563140000|2020-12-10 01:19:00|4583|4580.2|4582.5|4579.7|4583|4580.2|4582.5|4579.7|4
1607563150000|2020-12-10 01:19:10|4583|4580.2|4583.3|4580.5|4583.3|4580.5|4582.6|4579.8|0
1607563160000|2020-12-10 01:19:20|4583.5|4580.7|4583.3|4580.5|4584.3|4581.5|4583.3|4580.5|6
1607563170000|2020-12-10 01:19:30|4583.5|4580.7|4584.3|4581.5|4585|4582.2|4583.5|4580.7|12
1607563180000|2020-12-10 01:19:40|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|1
1607563190000|2020-12-10 01:19:50|4584.3|4581.5|4584|4581.2|4584.5|4581.7|4583.3|4580.5|10
1607563200000|2020-12-10 01:20:00|4583.8|4581|4584.3|4581.5|4584.8|4582|4583.8|4581|4
1607563210000|2020-12-10 01:20:10|4584.6|4581.8|4584.3|4581.5|4585|4582.2|4584.3|4581.5|13
1607563220000|2020-12-10 01:20:20|4584|4581.2|4584.3|4581.5|4584.3|4581.5|4584|4581.2|1
1607563230000|2020-12-10 01:20:30|4583.5|4580.7|4585|4582.2|4585|4582.2|4583.5|4580.7|25
1607563240000|2020-12-10 01:20:40|4584.3|4581.5|4585.3|4582.5|4585.3|4582.5|4584.3|4581.5|5
1607563260000|2020-12-10 01:21:00|4585.5|4582.7|4586.3|4583.5|4586.3|4583.5|4585.5|4582.7|7
1607563270000|2020-12-10 01:21:10|4586.5|4583.7|4586.3|4583.5|4586.5|4583.7|4586|4583.2|11
1607563290000|2020-12-10 01:21:30|4586|4583.2|4586.3|4583.5|4586.3|4583.5|4586|4583.2|1
1607563300000|2020-12-10 01:21:40|4586.5|4583.7|4585.7|4582.9|4586.8|4584|4585.7|4582.9|7
1607563310000|2020-12-10 01:21:50|4585|4582.2|4584.8|4582|4585.3|4582.5|4584.7|4581.9|11
1607563320000|2020-12-10 01:22:00|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4584.8|4582|3
1607563330000|2020-12-10 01:22:10|4585.2|4582.4|4584.7|4581.9|4585.2|4582.4|4584.7|4581.9|2
1607563340000|2020-12-10 01:22:20|||||||||1
1607563350000|2020-12-10 01:22:30|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4584.8|4582|0
1607563360000|2020-12-10 01:22:40|4585|4582.2|4584.3|4581.5|4585|4582.2|4584.3|4581.5|0
1607563370000|2020-12-10 01:22:50|||||||||1
1607563380000|2020-12-10 01:23:00|||||||||1
1607563390000|2020-12-10 01:23:10|||||||||1
1607563400000|2020-12-10 01:23:20|||||||||2
1607563410000|2020-12-10 01:23:30|||||||||3
1607563420000|2020-12-10 01:23:40|4584.2|4581.4|4585.3|4582.5|4585.3|4582.5|4584.2|4581.4|21
1607563430000|2020-12-10 01:23:50|||||||||3
1607563440000|2020-12-10 01:24:00|4585.5|4582.7|4586.3|4583.5|4586.3|4583.5|4585.5|4582.7|6
1607563450000|2020-12-10 01:24:10|4586.7|4583.9|4586.3|4583.5|4586.7|4583.9|4586.3|4583.5|10
1607563460000|2020-12-10 01:24:20|4586.7|4583.9|4586.3|4583.5|4587|4584.2|4586.3|4583.5|5
1607563470000|2020-12-10 01:24:30|4586.7|4583.9|4587.3|4584.5|4587.3|4584.5|4586.7|4583.9|5
1607563480000|2020-12-10 01:24:40|||||||||4
1607563490000|2020-12-10 01:24:50|4587.7|4584.9|4588.3|4585.5|4588.3|4585.5|4587.7|4584.9|10
1607563500000|2020-12-10 01:25:00|||||||||6
1607563510000|2020-12-10 01:25:10|4588.8|4586|4590.3|4587.5|4590.3|4587.5|4588.8|4586|44
1607563520000|2020-12-10 01:25:20|4589.8|4587|4590.3|4587.5|4590.3|4587.5|4589.7|4586.9|20
1607563530000|2020-12-10 01:25:30|4590.7|4587.9|4590.3|4587.5|4590.7|4587.9|4590.3|4587.5|21
1607563540000|2020-12-10 01:25:40|4590.6|4587.8|4593.3|4590.5|4593.5|4590.7|4590.6|4587.8|59
1607563550000|2020-12-10 01:25:50|4593.2|4590.4|4593.2|4590.4|4593.3|4590.5|4592.3|4589.5|26
1607563560000|2020-12-10 01:26:00|4593.3|4590.5|4593.3|4590.5|4593.3|4590.5|4593.3|4590.5|2
1607563570000|2020-12-10 01:26:10|4592.7|4589.9|4593.3|4590.5|4593.3|4590.5|4592.3|4589.5|27
1607563580000|2020-12-10 01:26:20|||||||||3
1607563590000|2020-12-10 01:26:30|4592.7|4589.9|4592.3|4589.5|4592.7|4589.9|4592.3|4589.5|10
1607563600000|2020-12-10 01:26:40|4593.3|4590.5|4593.3|4590.5|4593.3|4590.5|4593.3|4590.5|1
1607563610000|2020-12-10 01:26:50|4593.2|4590.4|4593.3|4590.5|4593.3|4590.5|4592.3|4589.5|3
1607563620000|2020-12-10 01:27:00|4593.2|4590.4|4592.3|4589.5|4593.2|4590.4|4592.3|4589.5|4
1607563630000|2020-12-10 01:27:10|4592.7|4589.9|4593.3|4590.5|4593.3|4590.5|4592.3|4589.5|4
1607563640000|2020-12-10 01:27:20|4593.2|4590.4|4592.3|4589.5|4593.2|4590.4|4592.3|4589.5|0
1607563650000|2020-12-10 01:27:30|||||||||1
1607563660000|2020-12-10 01:27:40|||||||||3
1607563670000|2020-12-10 01:27:50|4592.6|4589.8|4595|4592.2|4595|4592.2|4592.6|4589.8|29
1607563680000|2020-12-10 01:28:00|4594.8|4592|4595.3|4592.5|4595.3|4592.5|4594.3|4591.5|7
1607563690000|2020-12-10 01:28:10|4595|4592.2|4594.8|4592|4595.3|4592.5|4594.3|4591.5|10
1607563700000|2020-12-10 01:28:20|4594.7|4591.9|4593.3|4590.5|4594.7|4591.9|4593.3|4590.5|3
1607563710000|2020-12-10 01:28:30|||||||||4
1607563720000|2020-12-10 01:28:40|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|8
1607563730000|2020-12-10 01:28:50|4594.7|4591.9|4595.3|4592.5|4595.3|4592.5|4594.7|4591.9|4
1607563740000|2020-12-10 01:29:00|4595|4592.2|4594.3|4591.5|4595|4592.2|4594.3|4591.5|2
1607563750000|2020-12-10 01:29:10|4594.5|4591.7|4594.5|4591.7|4595.3|4592.5|4594.5|4591.7|2
1607563760000|2020-12-10 01:29:20|4595.2|4592.4|4595.3|4592.5|4595.3|4592.5|4595.2|4592.4|3
1607563770000|2020-12-10 01:29:30|||||||||3
1607563780000|2020-12-10 01:29:40|4595.2|4592.4|4595.3|4592.5|4595.3|4592.5|4595.2|4592.4|3
1607563790000|2020-12-10 01:29:50|4594.8|4592|4594.3|4591.5|4594.8|4592|4594.3|4591.5|3
1607563800000|2020-12-10 01:30:00|4594.7|4591.9|4595|4592.2|4595|4592.2|4594.7|4591.9|5
1607563810000|2020-12-10 01:30:10|4594.8|4592|4594.3|4591.5|4595|4592.2|4594.3|4591.5|4
1607563820000|2020-12-10 01:30:20|||||||||3
1607563830000|2020-12-10 01:30:30|4594.5|4591.7|4594.3|4591.5|4595|4592.2|4594.3|4591.5|4
1607563850000|2020-12-10 01:30:50|4594|4591.2|4593.3|4590.5|4594|4591.2|4593.3|4590.5|14
1607563860000|2020-12-10 01:31:00|4592.7|4589.9|4591.3|4588.5|4592.8|4590|4591.3|4588.5|32
1607563870000|2020-12-10 01:31:10|4590.6|4587.8|4590.3|4587.5|4591.3|4588.5|4590.3|4587.5|20
1607563880000|2020-12-10 01:31:20|||||||||2
1607563890000|2020-12-10 01:31:30|4591|4588.2|4592.3|4589.5|4592.3|4589.5|4591|4588.2|26
1607563900000|2020-12-10 01:31:40|4592.5|4589.7|4593|4590.2|4593|4590.2|4592.3|4589.5|8
1607563910000|2020-12-10 01:31:50|4592.3|4589.5|4592.5|4589.7|4592.5|4589.7|4592.3|4589.5|7
1607563920000|2020-12-10 01:32:00|4592.6|4589.8|4592.3|4589.5|4593|4590.2|4592.3|4589.5|4
1607563930000|2020-12-10 01:32:10|4592.6|4589.8|4593|4590.2|4593|4590.2|4592.3|4589.5|4
1607563940000|2020-12-10 01:32:20|4592.5|4589.7|4593.3|4590.5|4593.3|4590.5|4592.5|4589.7|4
1607563950000|2020-12-10 01:32:30|||||||||2
1607563960000|2020-12-10 01:32:40|4593.5|4590.7|4594.3|4591.5|4595.7|4592.9|4593.5|4590.7|11
1607563970000|2020-12-10 01:32:50|4595|4592.2|4594.3|4591.5|4595|4592.2|4594.3|4591.5|1
1607563980000|2020-12-10 01:33:00|4595.3|4592.5|4595|4592.2|4595.7|4592.9|4594.3|4591.5|14
1607563990000|2020-12-10 01:33:10|4594.7|4591.9|4594.3|4591.5|4594.7|4591.9|4594.3|4591.5|8
1607564000000|2020-12-10 01:33:20|||||||||1
1607564010000|2020-12-10 01:33:30|4594|4591.2|4594.3|4591.5|4594.3|4591.5|4594|4591.2|7
1607564020000|2020-12-10 01:33:40|||||||||2
1607564030000|2020-12-10 01:33:50|||||||||1
1607564040000|2020-12-10 01:34:00|4594.7|4591.9|4594.5|4591.7|4595|4592.2|4594.3|4591.5|12
1607564050000|2020-12-10 01:34:10|4594.3|4591.5|4594.3|4591.5|4595|4592.2|4594.3|4591.5|4
1607564060000|2020-12-10 01:34:20|4594|4591.2|4597|4594.2|4597|4594.2|4593.3|4590.5|40
1607564070000|2020-12-10 01:34:30|4597.3|4594.5|4597.3|4594.5|4598|4595.2|4597.3|4594.5|31
1607564080000|2020-12-10 01:34:40|||||||||2
1607564090000|2020-12-10 01:34:50|||||||||3
1607564100000|2020-12-10 01:35:00|4597.5|4594.7|4599.3|4596.5|4599.3|4596.5|4597.5|4594.7|34
1607564110000|2020-12-10 01:35:10|4598.3|4595.5|4598.3|4595.5|4598.3|4595.5|4598.3|4595.5|5
1607564120000|2020-12-10 01:35:20|4597.5|4594.7|4596.3|4593.5|4597.5|4594.7|4596.3|4593.5|13
1607564130000|2020-12-10 01:35:30|4596.2|4593.4|4595.3|4592.5|4596.2|4593.4|4595.3|4592.5|13
1607564140000|2020-12-10 01:35:40|4596|4593.2|4595.3|4592.5|4596|4593.2|4595.3|4592.5|6
1607564150000|2020-12-10 01:35:50|||||||||1
1607564160000|2020-12-10 01:36:00|4595.7|4592.9|4595|4592.2|4595.8|4593|4595|4592.2|7
1607564170000|2020-12-10 01:36:10|4594.8|4592|4595|4592.2|4595|4592.2|4594.3|4591.5|57
1607564180000|2020-12-10 01:36:20|4594.8|4592|4595|4592.2|4595|4592.2|4594.3|4591.5|12
1607564200000|2020-12-10 01:36:40|||||||||1
1607564220000|2020-12-10 01:37:00|||||||||1
1607564230000|2020-12-10 01:37:10|4594.3|4591.5|4595|4592.2|4595|4592.2|4594.3|4591.5|18
1607564240000|2020-12-10 01:37:20|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|4594.3|4591.5|5
1607564250000|2020-12-10 01:37:30|4594.5|4591.7|4595|4592.2|4595|4592.2|4594.3|4591.5|2
1607564260000|2020-12-10 01:37:40|||||||||1
1607564270000|2020-12-10 01:37:50|4595.6|4592.8|4597|4594.2|4597|4594.2|4595.6|4592.8|55
1607564280000|2020-12-10 01:38:00|4596.8|4594|4596|4593.2|4597|4594.2|4596|4593.2|4
1607564290000|2020-12-10 01:38:10|4595.7|4592.9|4595.3|4592.5|4595.7|4592.9|4595.3|4592.5|6
1607564300000|2020-12-10 01:38:20|4595.8|4593|4595.3|4592.5|4596|4593.2|4595.3|4592.5|11
1607564310000|2020-12-10 01:38:30|4595.5|4592.7|4595.3|4592.5|4595.5|4592.7|4595.3|4592.5|0
1607564320000|2020-12-10 01:38:40|4595.5|4592.7|4596.8|4594|4596.8|4594|4595.5|4592.7|11
1607564330000|2020-12-10 01:38:50|4597|4594.2|4597|4594.2|4597|4594.2|4596.5|4593.7|3
1607564340000|2020-12-10 01:39:00|4596.8|4594|4596.3|4593.5|4596.8|4594|4596.3|4593.5|5
1607564350000|2020-12-10 01:39:10|4596.7|4593.9|4596.3|4593.5|4597|4594.2|4596.3|4593.5|3
1607564360000|2020-12-10 01:39:20|4595.7|4592.9|4595.3|4592.5|4595.7|4592.9|4595.3|4592.5|3
1607564370000|2020-12-10 01:39:30|4595.6|4592.8|4595.3|4592.5|4596|4593.2|4595.3|4592.5|7
1607564380000|2020-12-10 01:39:40|4594.3|4591.5|4593.3|4590.5|4594.3|4591.5|4593.3|4590.5|20
1607564390000|2020-12-10 01:39:50|4593|4590.2|4593|4590.2|4593|4590.2|4592.3|4589.5|8
1607564400000|2020-12-10 01:40:00|4592.5|4589.7|4593|4590.2|4593|4590.2|4592.3|4589.5|21
1607564420000|2020-12-10 01:40:20|4592.7|4589.9|4592|4589.2|4592.7|4589.9|4592|4589.2|3
1607564430000|2020-12-10 01:40:30|4592.3|4589.5|4592|4589.2|4592.3|4589.5|4592|4589.2|0
1607564450000|2020-12-10 01:40:50|4593|4590.2|4592.3|4589.5|4593|4590.2|4592.3|4589.5|7
1607564460000|2020-12-10 01:41:00|||||||||3
1607564470000|2020-12-10 01:41:10|4592|4589.2|4592.3|4589.5|4592.3|4589.5|4592|4589.2|0
1607564480000|2020-12-10 01:41:20|||||||||1
1607564490000|2020-12-10 01:41:30|4592|4589.2|4592|4589.2|4592|4589.2|4591.7|4588.9|10
1607564500000|2020-12-10 01:41:40|4591.6|4588.8|4591.5|4588.7|4592|4589.2|4591.3|4588.5|4
1607564510000|2020-12-10 01:41:50|4591.8|4589|4591.3|4588.5|4592|4589.2|4591.3|4588.5|4
1607564520000|2020-12-10 01:42:00|4591.7|4588.9|4592|4589.2|4592|4589.2|4591.3|4588.5|5
1607564530000|2020-12-10 01:42:10|4591.3|4588.5|4591.3|4588.5|4591.5|4588.7|4591.3|4588.5|3
1607564540000|2020-12-10 01:42:20|4591.5|4588.7|4591.5|4588.7|4592|4589.2|4591.3|4588.5|4
1607564550000|2020-12-10 01:42:30|4591.3|4588.5|4591.5|4588.7|4591.5|4588.7|4591.3|4588.5|0
1607564560000|2020-12-10 01:42:40|4591.3|4588.5|4591.5|4588.7|4591.6|4588.8|4591.3|4588.5|8
1607564570000|2020-12-10 01:42:50|4592|4589.2|4591.3|4588.5|4592|4589.2|4591.3|4588.5|3
1607564580000|2020-12-10 01:43:00|4592|4589.2|4591.3|4588.5|4592|4589.2|4591.3|4588.5|3
1607564590000|2020-12-10 01:43:10|4591|4588.2|4590.5|4587.7|4591|4588.2|4590.5|4587.7|24
1607564600000|2020-12-10 01:43:20|4590.6|4587.8|4589|4586.2|4591|4588.2|4589|4586.2|17
1607564610000|2020-12-10 01:43:30|4588.7|4585.9|4588.3|4585.5|4588.7|4585.9|4588.3|4585.5|25
1607564620000|2020-12-10 01:43:40|4588|4585.2|4588|4585.2|4588|4585.2|4588|4585.2|11
1607564630000|2020-12-10 01:43:50|4588.1|4585.3|4589.5|4586.7|4589.5|4586.7|4588.1|4585.3|3
1607564640000|2020-12-10 01:44:00|4590|4587.2|4589|4586.2|4590|4587.2|4589|4586.2|12
1607564650000|2020-12-10 01:44:10|4589.3|4586.5|4589|4586.2|4589.3|4586.5|4589|4586.2|9
1607564660000|2020-12-10 01:44:20|4588.8|4586|4588.3|4585.5|4589|4586.2|4588.3|4585.5|4
1607564670000|2020-12-10 01:44:30|4587.3|4584.5|4588.3|4585.5|4588.7|4585.9|4587.3|4584.5|19
1607564680000|2020-12-10 01:44:40|4588.7|4585.9|4589|4586.2|4589|4586.2|4588.3|4585.5|1
1607564700000|2020-12-10 01:45:00|4588.5|4585.7|4589|4586.2|4589|4586.2|4588.3|4585.5|3
1607564710000|2020-12-10 01:45:10|4588.5|4585.7|4590|4587.2|4590|4587.2|4588.3|4585.5|2
1607564720000|2020-12-10 01:45:20|4589.8|4587|4589.5|4586.7|4590|4587.2|4589.3|4586.5|1
1607564730000|2020-12-10 01:45:30|4589.6|4586.8|4588.3|4585.5|4590|4587.2|4588.3|4585.5|9
1607564740000|2020-12-10 01:45:40|4589|4586.2|4588.3|4585.5|4589|4586.2|4588.3|4585.5|7
1607564750000|2020-12-10 01:45:50|4588.8|4586|4588.8|4586|4588.8|4586|4588.7|4585.9|1
1607564760000|2020-12-10 01:46:00|4589|4586.2|4589|4586.2|4589.3|4586.5|4588.7|4585.9|1
1607564770000|2020-12-10 01:46:10|4588.8|4586|4589|4586.2|4589|4586.2|4588.8|4586|5
1607564790000|2020-12-10 01:46:30|4588.7|4585.9|4588.3|4585.5|4588.7|4585.9|4588.3|4585.5|3
1607564800000|2020-12-10 01:46:40|4589|4586.2|4589|4586.2|4589|4586.2|4589|4586.2|3
1607564810000|2020-12-10 01:46:50|4588.6|4585.8|4589.3|4586.5|4589.3|4586.5|4588|4585.2|14
1607564820000|2020-12-10 01:47:00|||||||||6
1607564830000|2020-12-10 01:47:10|4590|4587.2|4590|4587.2|4590|4587.2|4590|4587.2|6
1607564840000|2020-12-10 01:47:20|4590.3|4587.5|4591.3|4588.5|4591.3|4588.5|4590.3|4587.5|3
1607564850000|2020-12-10 01:47:30|4591|4588.2|4590.5|4587.7|4591|4588.2|4590.3|4587.5|14
1607564860000|2020-12-10 01:47:40|4590.3|4587.5|4590|4587.2|4590.3|4587.5|4590|4587.2|3
1607564870000|2020-12-10 01:47:50|4590.3|4587.5|4590.3|4587.5|4591|4588.2|4590.3|4587.5|8
1607564880000|2020-12-10 01:48:00|4590|4587.2|4589.3|4586.5|4590|4587.2|4589.3|4586.5|9
1607564890000|2020-12-10 01:48:10|4589|4586.2|4588.3|4585.5|4589|4586.2|4588.3|4585.5|9
1607564900000|2020-12-10 01:48:20|4588|4585.2|4587.3|4584.5|4588|4585.2|4587.3|4584.5|14
1607564910000|2020-12-10 01:48:30|4587|4584.2|4586.3|4583.5|4587|4584.2|4586|4583.2|32
1607564920000|2020-12-10 01:48:40|4586|4583.2|4585.3|4582.5|4586|4583.2|4585|4582.2|13
1607564930000|2020-12-10 01:48:50|4585|4582.2|4585.3|4582.5|4585.3|4582.5|4584.8|4582|14
1607564940000|2020-12-10 01:49:00|4585|4582.2|4584.3|4581.5|4585.3|4582.5|4584|4581.2|16
1607564950000|2020-12-10 01:49:10|4584.6|4581.8|4584.3|4581.5|4585|4582.2|4584.3|4581.5|20
1607564960000|2020-12-10 01:49:20|4585|4582.2|4585|4582.2|4585.4|4582.6|4584.4|4581.6|15
1607564970000|2020-12-10 01:49:30|4584.4|4581.6|4585.4|4582.6|4585.4|4582.6|4584.4|4581.6|6
1607564980000|2020-12-10 01:49:40|4585.5|4582.7|4584.4|4581.6|4586|4583.2|4584.4|4581.6|22
1607564990000|2020-12-10 01:49:50|4584.1|4581.3|4583.4|4580.6|4584.1|4581.3|4583.4|4580.6|23
1607565000000|2020-12-10 01:50:00|4584|4581.2|4583.4|4580.6|4584|4581.2|4583.4|4580.6|24
1607565010000|2020-12-10 01:50:10|4583.6|4580.8|4583.5|4580.7|4584|4581.2|4583.4|4580.6|21
1607565020000|2020-12-10 01:50:20|4583.4|4580.6|4584.4|4581.6|4584.4|4581.6|4583.4|4580.6|6
1607565030000|2020-12-10 01:50:30|4584.7|4581.9|4584.4|4581.6|4585.4|4582.6|4584.4|4581.6|11
1607565040000|2020-12-10 01:50:40|4584.6|4581.8|4584.4|4581.6|4585|4582.2|4584.4|4581.6|5
1607565050000|2020-12-10 01:50:50|||||||||2
1607565060000|2020-12-10 01:51:00|4584.7|4581.9|4586.4|4583.6|4586.4|4583.6|4584.7|4581.9|12
1607565070000|2020-12-10 01:51:10|||||||||2
1607565080000|2020-12-10 01:51:20|||||||||6
1607565090000|2020-12-10 01:51:30|||||||||2
1607565100000|2020-12-10 01:51:40|||||||||3
1607565110000|2020-12-10 01:51:50|||||||||7
1607565120000|2020-12-10 01:52:00|4586|4583.2|4586|4583.2|4586|4583.2|4586|4583.2|2
1607565130000|2020-12-10 01:52:10|4586.4|4583.6|4585.4|4582.6|4586.4|4583.6|4585.4|4582.6|4
1607565140000|2020-12-10 01:52:20|4585.5|4582.7|4586.4|4583.6|4586.4|4583.6|4585.5|4582.7|6
1607565150000|2020-12-10 01:52:30|4586|4583.2|4586|4583.2|4586|4583.2|4586|4583.2|0
1607565160000|2020-12-10 01:52:40|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|1
1607565170000|2020-12-10 01:52:50|4586.7|4583.9|4587.4|4584.6|4587.4|4584.6|4586.7|4583.9|6
1607565180000|2020-12-10 01:53:00|||||||||4
1607565200000|2020-12-10 01:53:20|4588|4585.2|4587.4|4584.6|4588.4|4585.6|4587.4|4584.6|11
1607565210000|2020-12-10 01:53:30|4587.5|4584.7|4587.4|4584.6|4588|4585.2|4587.4|4584.6|8
1607565230000|2020-12-10 01:53:50|4587|4584.2|4586.4|4583.6|4587|4584.2|4586.4|4583.6|6
1607565240000|2020-12-10 01:54:00|4586.6|4583.8|4585.4|4582.6|4587|4584.2|4585|4582.2|21
1607565250000|2020-12-10 01:54:10|4585.5|4582.7|4586|4583.2|4586.4|4583.6|4585.5|4582.7|2
1607565260000|2020-12-10 01:54:20|4586.4|4583.6|4586|4583.2|4586.4|4583.6|4585.4|4582.6|7
1607565270000|2020-12-10 01:54:30|4585.9|4583.1|4586|4583.2|4586.4|4583.6|4585.9|4583.1|1
1607565280000|2020-12-10 01:54:40|4585.9|4583.1|4586|4583.2|4586|4583.2|4585.7|4582.9|2
1607565300000|2020-12-10 01:55:00|4584.4|4581.6|4583.5|4580.7|4584.7|4581.9|4583.4|4580.6|38
1607565310000|2020-12-10 01:55:10|4583.6|4580.8|4584.4|4581.6|4584.4|4581.6|4583.6|4580.8|3
1607565320000|2020-12-10 01:55:20|4585|4582.2|4585|4582.2|4585.4|4582.6|4584.5|4581.7|6
1607565330000|2020-12-10 01:55:30|4584.5|4581.7|4585|4582.2|4585|4582.2|4584.5|4581.7|0
1607565340000|2020-12-10 01:55:40|4585.4|4582.6|4586.4|4583.6|4587|4584.2|4585.4|4582.6|20
1607565350000|2020-12-10 01:55:50|4586.5|4583.7|4586.4|4583.6|4586.5|4583.7|4586.4|4583.6|0
1607565360000|2020-12-10 01:56:00|4586.9|4584.1|4586.4|4583.6|4587|4584.2|4586|4583.2|13
1607565390000|2020-12-10 01:56:30|4586.7|4583.9|4587.4|4584.6|4587.4|4584.6|4586.5|4583.7|4
1607565400000|2020-12-10 01:56:40|4587|4584.2|4586.4|4583.6|4587|4584.2|4586.4|4583.6|5
1607565420000|2020-12-10 01:57:00|4586.5|4583.7|4586.4|4583.6|4586.5|4583.7|4586.4|4583.6|3
1607565430000|2020-12-10 01:57:10|4585.4|4582.6|4585.4|4582.6|4586.4|4583.6|4585.4|4582.6|12
1607565440000|2020-12-10 01:57:20|4585.7|4582.9|4585.4|4582.6|4586|4583.2|4585.4|4582.6|6
1607565450000|2020-12-10 01:57:30|4586|4583.2|4586.4|4583.6|4586.4|4583.6|4586|4583.2|9
1607565460000|2020-12-10 01:57:40|4586.5|4583.7|4586.4|4583.6|4586.5|4583.7|4586.4|4583.6|5
1607565470000|2020-12-10 01:57:50|4586.7|4583.9|4586.9|4584.1|4587.4|4584.6|4586.7|4583.9|6
1607565480000|2020-12-10 01:58:00|4587|4584.2|4587|4584.2|4587|4584.2|4587|4584.2|1
1607565490000|2020-12-10 01:58:10|4587.4|4584.6|4587.9|4585.1|4588.4|4585.6|4587.4|4584.6|7
1607565500000|2020-12-10 01:58:20|4588|4585.2|4590.4|4587.6|4590.4|4587.6|4588|4585.2|14
1607565510000|2020-12-10 01:58:30|4589.9|4587.1|4589.4|4586.6|4589.9|4587.1|4588.4|4585.6|26
1607565530000|2020-12-10 01:58:50|||||||||1
1607565540000|2020-12-10 01:59:00|4589.5|4586.7|4590.4|4587.6|4590.9|4588.1|4589.4|4586.6|6
1607565550000|2020-12-10 01:59:10|4590.5|4587.7|4590.4|4587.6|4590.5|4587.7|4589.4|4586.6|9
1607565560000|2020-12-10 01:59:20|4589.5|4586.7|4589.4|4586.6|4590.4|4587.6|4589.4|4586.6|6
1607565570000|2020-12-10 01:59:30|4589|4586.2|4588.4|4585.6|4589|4586.2|4588|4585.2|7
1607565580000|2020-12-10 01:59:40|4588|4585.2|4588.4|4585.6|4588.4|4585.6|4587.9|4585.1|3
1607565590000|2020-12-10 01:59:50|4588.5|4585.7|4588.4|4585.6|4588.9|4586.1|4588.4|4585.6|1
1607565600000|2020-12-10 02:00:00|4589|4586.2|4590.4|4587.6|4590.4|4587.6|4589|4586.2|12
1607565620000|2020-12-10 02:00:20|4589.4|4586.6|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|5
1607565630000|2020-12-10 02:00:30|4590.1|4587.3|4589.4|4586.6|4590.1|4587.3|4589.4|4586.6|49
1607565640000|2020-12-10 02:00:40|4589.5|4586.7|4589.4|4586.6|4590.4|4587.6|4589.4|4586.6|23
1607565650000|2020-12-10 02:00:50|4589.5|4586.7|4588.4|4585.6|4590|4587.2|4588.4|4585.6|27
1607565660000|2020-12-10 02:01:00|4588.5|4585.7|4588.9|4586.1|4589|4586.2|4588.4|4585.6|7
1607565670000|2020-12-10 02:01:10|4588.5|4585.7|4588|4585.2|4589|4586.2|4588|4585.2|1
1607565680000|2020-12-10 02:01:20|4587.7|4584.9|4590.4|4587.6|4590.4|4587.6|4587.4|4584.6|12
1607565690000|2020-12-10 02:01:30|4589.9|4587.1|4592.4|4589.6|4592.4|4589.6|4589.4|4586.6|35
1607565700000|2020-12-10 02:01:40|4592|4589.2|4591.9|4589.1|4592.4|4589.6|4591.4|4588.6|7
1607565710000|2020-12-10 02:01:50|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|0
1607565720000|2020-12-10 02:02:00|4591.5|4588.7|4591.4|4588.6|4592.4|4589.6|4591.4|4588.6|6
1607565730000|2020-12-10 02:02:10|4591.6|4588.8|4592.7|4589.9|4592.7|4589.9|4591.6|4588.8|27
1607565740000|2020-12-10 02:02:20|4593|4590.2|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|8
1607565750000|2020-12-10 02:02:30|4592|4589.2|4592.4|4589.6|4592.7|4589.9|4591.7|4588.9|5
1607565760000|2020-12-10 02:02:40|4592|4589.2|4591.4|4588.6|4592|4589.2|4591.4|4588.6|3
1607565770000|2020-12-10 02:02:50|4590.4|4587.6|4590.2|4587.4|4590.4|4587.6|4589.4|4586.6|26
1607565780000|2020-12-10 02:03:00|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.2|4587.4|5
1607565790000|2020-12-10 02:03:10|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|12
1607565800000|2020-12-10 02:03:20|4591.7|4588.9|4591.4|4588.6|4591.7|4588.9|4591.4|4588.6|16
1607565810000|2020-12-10 02:03:30|4592.4|4589.6|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|7
1607565820000|2020-12-10 02:03:40|4592.2|4589.4|4592.4|4589.6|4592.4|4589.6|4592.2|4589.4|9
1607565830000|2020-12-10 02:03:50|4592.9|4590.1|4592.4|4589.6|4592.9|4590.1|4592.4|4589.6|7
1607565860000|2020-12-10 02:04:20|4593.2|4590.4|4592.4|4589.6|4593.2|4590.4|4592.4|4589.6|5
1607565880000|2020-12-10 02:04:40|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|5
1607565890000|2020-12-10 02:04:50|||||||||8
1607565900000|2020-12-10 02:05:00|4593.6|4590.8|4593.7|4590.9|4594.4|4591.6|4593.6|4590.8|13
1607565910000|2020-12-10 02:05:10|4593.9|4591.1|4593.4|4590.6|4594.4|4591.6|4593.4|4590.6|14
1607565920000|2020-12-10 02:05:20|4592.9|4590.1|4592.4|4589.6|4593|4590.2|4592.4|4589.6|4
1607565930000|2020-12-10 02:05:30|4592.5|4589.7|4592.9|4590.1|4593.2|4590.4|4592.5|4589.7|5
1607565940000|2020-12-10 02:05:40|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4591.7|4588.9|9
1607565950000|2020-12-10 02:05:50|4592.2|4589.4|4591.4|4588.6|4592.2|4589.4|4591.4|4588.6|3
1607565960000|2020-12-10 02:06:00|4591.7|4588.9|4593.4|4590.6|4593.7|4590.9|4591.7|4588.9|17
1607565970000|2020-12-10 02:06:10|||||||||1
1607565980000|2020-12-10 02:06:20|4593.5|4590.7|4594.4|4591.6|4594.4|4591.6|4593.5|4590.7|5
1607565990000|2020-12-10 02:06:30|4594.5|4591.7|4593.4|4590.6|4595.4|4592.6|4592.4|4589.6|25
1607566000000|2020-12-10 02:06:40|4593.7|4590.9|4594|4591.2|4594|4591.2|4593.5|4590.7|9
1607566010000|2020-12-10 02:06:50|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|5
1607566020000|2020-12-10 02:07:00|4594.6|4591.8|4593.4|4590.6|4595.4|4592.6|4593.4|4590.6|17
1607566030000|2020-12-10 02:07:10|4593.7|4590.9|4593.4|4590.6|4594|4591.2|4593|4590.2|12
1607566050000|2020-12-10 02:07:30|4593.7|4590.9|4594.2|4591.4|4594.2|4591.4|4593.7|4590.9|5
1607566060000|2020-12-10 02:07:40|4593.4|4590.6|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|1
1607566080000|2020-12-10 02:08:00|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.7|4590.9|4
1607566090000|2020-12-10 02:08:10|||||||||1
1607566100000|2020-12-10 02:08:20|4594.7|4591.9|4594.4|4591.6|4595.2|4592.4|4594.4|4591.6|7
1607566110000|2020-12-10 02:08:30|4594.2|4591.4|4594.4|4591.6|4594.4|4591.6|4593.7|4590.9|4
1607566130000|2020-12-10 02:08:50|4594.2|4591.4|4593.4|4590.6|4594.2|4591.4|4593|4590.2|16
1607566140000|2020-12-10 02:09:00|||||||||1
1607566150000|2020-12-10 02:09:10|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4593.2|4590.4|0
1607566160000|2020-12-10 02:09:20|4592.7|4589.9|4592.9|4590.1|4593.4|4590.6|4592.4|4589.6|28
1607566170000|2020-12-10 02:09:30|4592.7|4589.9|4594.4|4591.6|4594.4|4591.6|4592.7|4589.9|15
1607566180000|2020-12-10 02:09:40|4594.2|4591.4|4594|4591.2|4594.4|4591.6|4593.9|4591.1|2
1607566190000|2020-12-10 02:09:50|4593.4|4590.6|4593.9|4591.1|4594|4591.2|4593.4|4590.6|3
1607566200000|2020-12-10 02:10:00|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|5
1607566210000|2020-12-10 02:10:10|4594.7|4591.9|4592.4|4589.6|4594.7|4591.9|4591.7|4588.9|20
1607566220000|2020-12-10 02:10:20|4592.2|4589.4|4592.4|4589.6|4592.4|4589.6|4592.2|4589.4|2
1607566230000|2020-12-10 02:10:30|4592.5|4589.7|4593.4|4590.6|4593.4|4590.6|4592.5|4589.7|6
1607566240000|2020-12-10 02:10:40|4593.2|4590.4|4592.7|4589.9|4593.2|4590.4|4592.7|4589.9|4
1607566250000|2020-12-10 02:10:50|4592.9|4590.1|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|1
1607566270000|2020-12-10 02:11:10|4594.1|4591.3|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|10
1607566280000|2020-12-10 02:11:20|4594|4591.2|4593.4|4590.6|4594|4591.2|4593.4|4590.6|5
1607566290000|2020-12-10 02:11:30|4593.7|4590.9|4593.4|4590.6|4594.4|4591.6|4592.7|4589.9|18
1607566300000|2020-12-10 02:11:40|||||||||1
1607566310000|2020-12-10 02:11:50|||||||||2
1607566320000|2020-12-10 02:12:00|||||||||1
1607566330000|2020-12-10 02:12:10|4594|4591.2|4594.4|4591.6|4594.4|4591.6|4594|4591.2|8
1607566340000|2020-12-10 02:12:20|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4591.7|4588.9|15
1607566350000|2020-12-10 02:12:30|4592|4589.2|4593.4|4590.6|4593.4|4590.6|4592|4589.2|2
1607566360000|2020-12-10 02:12:40|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|5
1607566370000|2020-12-10 02:12:50|4594.7|4591.9|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|12
1607566380000|2020-12-10 02:13:00|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|9
1607566390000|2020-12-10 02:13:10|4595.7|4592.9|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|14
1607566400000|2020-12-10 02:13:20|||||||||2
1607566410000|2020-12-10 02:13:30|4596.2|4593.4|4596.4|4593.6|4596.4|4593.6|4595.9|4593.1|5
1607566420000|2020-12-10 02:13:40|||||||||2
1607566430000|2020-12-10 02:13:50|4596|4593.2|4595.4|4592.6|4596|4593.2|4595|4592.2|18
1607566440000|2020-12-10 02:14:00|4595.7|4592.9|4595.4|4592.6|4595.7|4592.9|4595.4|4592.6|1
1607566450000|2020-12-10 02:14:10|4595.2|4592.4|4595.2|4592.4|4595.4|4592.6|4595.2|4592.4|4
1607566460000|2020-12-10 02:14:20|4595.4|4592.6|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|7
1607566470000|2020-12-10 02:14:30|4594.7|4591.9|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|2
1607566480000|2020-12-10 02:14:40|4594|4591.2|4593.4|4590.6|4594.2|4591.4|4593.4|4590.6|7
1607566490000|2020-12-10 02:14:50|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|35
1607566500000|2020-12-10 02:15:00|||||||||1
1607566510000|2020-12-10 02:15:10|||||||||1
1607566530000|2020-12-10 02:15:30|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.7|4590.9|3
1607566550000|2020-12-10 02:15:50|4594.2|4591.4|4593.4|4590.6|4594.4|4591.6|4593.4|4590.6|14
1607566560000|2020-12-10 02:16:00|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|5
1607566580000|2020-12-10 02:16:20|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|3
1607566590000|2020-12-10 02:16:30|4593.7|4590.9|4594.2|4591.4|4594.4|4591.6|4593.7|4590.9|3
1607566600000|2020-12-10 02:16:40|4594.4|4591.6|4593.7|4590.9|4594.4|4591.6|4593.4|4590.6|4
1607566610000|2020-12-10 02:16:50|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|0
1607566620000|2020-12-10 02:17:00|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|0
1607566630000|2020-12-10 02:17:10|4592.7|4589.9|4592.4|4589.6|4592.7|4589.9|4591.7|4588.9|12
1607566640000|2020-12-10 02:17:20|4591.7|4588.9|4591.7|4588.9|4591.7|4588.9|4591.7|4588.9|5
1607566650000|2020-12-10 02:17:30|4591.9|4589.1|4592.4|4589.6|4592.4|4589.6|4591.9|4589.1|4
1607566660000|2020-12-10 02:17:40|4592|4589.2|4591.7|4588.9|4592|4589.2|4591.7|4588.9|5
1607566670000|2020-12-10 02:17:50|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4592|4589.2|2
1607566680000|2020-12-10 02:18:00|||||||||1
1607566700000|2020-12-10 02:18:20|||||||||2
1607566720000|2020-12-10 02:18:40|||||||||1
1607566730000|2020-12-10 02:18:50|||||||||1
1607566740000|2020-12-10 02:19:00|||||||||2
1607566760000|2020-12-10 02:19:20|4592|4589.2|4593.4|4590.6|4593.4|4590.6|4592|4589.2|6
1607566770000|2020-12-10 02:19:30|||||||||1
1607566800000|2020-12-10 02:20:00|||||||||1
1607566810000|2020-12-10 02:20:10|||||||||12
1607566820000|2020-12-10 02:20:20|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|6
1607566830000|2020-12-10 02:20:30|4592.9|4590.1|4593.2|4590.4|4593.2|4590.4|4592.9|4590.1|1
1607566840000|2020-12-10 02:20:40|4593.4|4590.6|4592.4|4589.6|4593.4|4590.6|4592.4|4589.6|1
1607566850000|2020-12-10 02:20:50|4591.9|4589.1|4591.7|4588.9|4591.9|4589.1|4591.7|4588.9|2
1607566860000|2020-12-10 02:21:00|||||||||3
1607566870000|2020-12-10 02:21:10|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|8
1607566920000|2020-12-10 02:22:00|4592.7|4589.9|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|2
1607566930000|2020-12-10 02:22:10|4593.2|4590.4|4592.7|4589.9|4593.4|4590.6|4592.4|4589.6|2
1607566940000|2020-12-10 02:22:20|||||||||1
1607566970000|2020-12-10 02:22:50|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4591.7|4588.9|2
1607566980000|2020-12-10 02:23:00|||||||||2
1607566990000|2020-12-10 02:23:10|||||||||4
1607567000000|2020-12-10 02:23:20|||||||||2
1607567040000|2020-12-10 02:24:00|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|4
1607567060000|2020-12-10 02:24:20|4593.5|4590.7|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|8
1607567070000|2020-12-10 02:24:30|4594.1|4591.3|4593.5|4590.7|4594.1|4591.3|4593.4|4590.6|6
1607567080000|2020-12-10 02:24:40|4594.4|4591.6|4593.4|4590.6|4594.4|4591.6|4593.4|4590.6|0
1607567090000|2020-12-10 02:24:50|||||||||2
1607567100000|2020-12-10 02:25:00|4593.5|4590.7|4593.4|4590.6|4593.5|4590.7|4592.7|4589.9|11
1607567130000|2020-12-10 02:25:30|||||||||1
1607567140000|2020-12-10 02:25:40|||||||||2
1607567150000|2020-12-10 02:25:50|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|1
1607567220000|2020-12-10 02:27:00|4593.5|4590.7|4593.4|4590.6|4593.5|4590.7|4593.4|4590.6|2
1607567230000|2020-12-10 02:27:10|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4593|4590.2|2
1607567270000|2020-12-10 02:27:50|||||||||1
1607567280000|2020-12-10 02:28:00|||||||||1
1607567310000|2020-12-10 02:28:30|||||||||1
1607567320000|2020-12-10 02:28:40|4593.5|4590.7|4594.4|4591.6|4594.4|4591.6|4593.5|4590.7|17
1607567330000|2020-12-10 02:28:50|||||||||1
1607567340000|2020-12-10 02:29:00|4594.5|4591.7|4595.4|4592.6|4595.4|4592.6|4594.5|4591.7|32
1607567350000|2020-12-10 02:29:10|||||||||2
1607567370000|2020-12-10 02:29:30|||||||||2
1607567390000|2020-12-10 02:29:50|||||||||1
1607567400000|2020-12-10 02:30:00|4595.9|4593.1|4596.4|4593.6|4596.4|4593.6|4595.9|4593.1|11
1607567410000|2020-12-10 02:30:10|4597.4|4594.6|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|36
1607567420000|2020-12-10 02:30:20|||||||||4
1607567440000|2020-12-10 02:30:40|4596.6|4593.8|4596.4|4593.6|4596.6|4593.8|4596.4|4593.6|7
1607567460000|2020-12-10 02:31:00|||||||||1
1607567470000|2020-12-10 02:31:10|||||||||1
1607567480000|2020-12-10 02:31:20|4596.5|4593.7|4597.4|4594.6|4597.4|4594.6|4596.5|4593.7|10
1607567490000|2020-12-10 02:31:30|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|3
1607567500000|2020-12-10 02:31:40|4598|4595.2|4597.4|4594.6|4598|4595.2|4597.4|4594.6|9
1607567510000|2020-12-10 02:31:50|4596.7|4593.9|4596.4|4593.6|4596.9|4594.1|4596.4|4593.6|2
1607567520000|2020-12-10 02:32:00|4597|4594.2|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|6
1607567530000|2020-12-10 02:32:10|4596.7|4593.9|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|5
1607567540000|2020-12-10 02:32:20|4597.5|4594.7|4598|4595.2|4598|4595.2|4597.4|4594.6|12
1607567550000|2020-12-10 02:32:30|4597.4|4594.6|4596.4|4593.6|4597.9|4595.1|4596.4|4593.6|8
1607567560000|2020-12-10 02:32:40|4596|4593.2|4596|4593.2|4596|4593.2|4596|4593.2|1
1607567570000|2020-12-10 02:32:50|4595.9|4593.1|4596|4593.2|4596|4593.2|4595.9|4593.1|7
1607567580000|2020-12-10 02:33:00|4595.9|4593.1|4595.4|4592.6|4596.4|4593.6|4594.4|4591.6|28
1607567590000|2020-12-10 02:33:10|4595|4592.2|4594.7|4591.9|4595.4|4592.6|4594.7|4591.9|12
1607567600000|2020-12-10 02:33:20|4594.4|4591.6|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|2
1607567610000|2020-12-10 02:33:30|4595.7|4592.9|4595.4|4592.6|4595.7|4592.9|4594.7|4591.9|5
1607567650000|2020-12-10 02:34:10|4595.7|4592.9|4595.9|4593.1|4596.4|4593.6|4595.4|4592.6|9
1607567660000|2020-12-10 02:34:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|1
1607567670000|2020-12-10 02:34:30|4597|4594.2|4597|4594.2|4597|4594.2|4596.7|4593.9|13
1607567680000|2020-12-10 02:34:40|4596.7|4593.9|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|14
1607567690000|2020-12-10 02:34:50|||||||||2
1607567700000|2020-12-10 02:35:00|4598|4595.2|4598|4595.2|4598|4595.2|4598|4595.2|10
1607567710000|2020-12-10 02:35:10|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4
1607567730000|2020-12-10 02:35:30|4597.9|4595.1|4597.4|4594.6|4598|4595.2|4597.4|4594.6|11
1607567740000|2020-12-10 02:35:40|||||||||4
1607567760000|2020-12-10 02:36:00|4597.6|4594.8|4599.4|4596.6|4599.4|4596.6|4597.4|4594.6|27
1607567770000|2020-12-10 02:36:10|4599|4596.2|4599.4|4596.6|4599.9|4597.1|4598.9|4596.1|15
1607567780000|2020-12-10 02:36:20|4599|4596.2|4598.4|4595.6|4599.4|4596.6|4598.4|4595.6|9
1607567790000|2020-12-10 02:36:30|4598.7|4595.9|4599.4|4596.6|4599.4|4596.6|4598.4|4595.6|6
1607567800000|2020-12-10 02:36:40|4599|4596.2|4599.4|4596.6|4599.4|4596.6|4599|4596.2|15
1607567810000|2020-12-10 02:36:50|4599|4596.2|4599.2|4596.4|4599.4|4596.6|4598.4|4595.6|4
1607567820000|2020-12-10 02:37:00|4598.9|4596.1|4599.4|4596.6|4599.4|4596.6|4598.9|4596.1|1
1607567840000|2020-12-10 02:37:20|4599.2|4596.4|4598.4|4595.6|4599.2|4596.4|4598.4|4595.6|8
1607567850000|2020-12-10 02:37:30|4598|4595.2|4598.4|4595.6|4598.4|4595.6|4597.4|4594.6|18
1607567860000|2020-12-10 02:37:40|4598|4595.2|4597.4|4594.6|4598|4595.2|4597.4|4594.6|5
1607567870000|2020-12-10 02:37:50|4597|4594.2|4596.4|4593.6|4597|4594.2|4596.4|4593.6|8
1607567880000|2020-12-10 02:38:00|||||||||6
1607567900000|2020-12-10 02:38:20|4595.7|4592.9|4595.4|4592.6|4596.2|4593.4|4595.4|4592.6|9
1607567910000|2020-12-10 02:38:30|4595.9|4593.1|4595.4|4592.6|4595.9|4593.1|4595.4|4592.6|5
1607567920000|2020-12-10 02:38:40|4596.4|4593.6|4596|4593.2|4596.4|4593.6|4595.4|4592.6|9
1607567930000|2020-12-10 02:38:50|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|1
1607567940000|2020-12-10 02:39:00|||||||||2
1607567950000|2020-12-10 02:39:10|4596.5|4593.7|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|7
1607567960000|2020-12-10 02:39:20|4598.4|4595.6|4597.4|4594.6|4598.4|4595.6|4597.4|4594.6|42
1607567980000|2020-12-10 02:39:40|||||||||3
1607568040000|2020-12-10 02:40:40|||||||||2
1607568050000|2020-12-10 02:40:50|||||||||2
1607568060000|2020-12-10 02:41:00|4597.5|4594.7|4598|4595.2|4598|4595.2|4597.4|4594.6|7
1607568070000|2020-12-10 02:41:10|4597.9|4595.1|4597.4|4594.6|4597.9|4595.1|4597.4|4594.6|1
1607568090000|2020-12-10 02:41:30|4597|4594.2|4597.4|4594.6|4597.4|4594.6|4597|4594.2|3
1607568100000|2020-12-10 02:41:40|||||||||2
1607568120000|2020-12-10 02:42:00|4597.5|4594.7|4597.4|4594.6|4597.5|4594.7|4597.4|4594.6|0
1607568130000|2020-12-10 02:42:10|4597|4594.2|4596.4|4593.6|4597|4594.2|4596.4|4593.6|7
1607568140000|2020-12-10 02:42:20|4596.7|4593.9|4596|4593.2|4596.9|4594.1|4596|4593.2|3
1607568150000|2020-12-10 02:42:30|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|0
1607568160000|2020-12-10 02:42:40|4596|4593.2|4596|4593.2|4596|4593.2|4595.4|4592.6|11
1607568170000|2020-12-10 02:42:50|4596.4|4593.6|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|7
1607568180000|2020-12-10 02:43:00|4596.9|4594.1|4596.4|4593.6|4597|4594.2|4596.4|4593.6|11
1607568190000|2020-12-10 02:43:10|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|1
1607568200000|2020-12-10 02:43:20|4595.8|4593|4594.4|4591.6|4595.8|4593|4594.4|4591.6|28
1607568210000|2020-12-10 02:43:30|||||||||1
1607568220000|2020-12-10 02:43:40|4594.5|4591.7|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|3
1607568240000|2020-12-10 02:44:00|||||||||1
1607568260000|2020-12-10 02:44:20|4594.7|4591.9|4595|4592.2|4595|4592.2|4594.4|4591.6|2
1607568270000|2020-12-10 02:44:30|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|1
1607568290000|2020-12-10 02:44:50|4595.2|4592.4|4594.4|4591.6|4595.2|4592.4|4594.4|4591.6|7
1607568300000|2020-12-10 02:45:00|4594.6|4591.8|4595.4|4592.6|4595.4|4592.6|4594.6|4591.8|2
1607568320000|2020-12-10 02:45:20|||||||||2
1607568330000|2020-12-10 02:45:30|||||||||2
1607568340000|2020-12-10 02:45:40|||||||||1
1607568350000|2020-12-10 02:45:50|4594.9|4592.1|4594.4|4591.6|4594.9|4592.1|4594.4|4591.6|7
1607568360000|2020-12-10 02:46:00|4595|4592.2|4595.4|4592.6|4595.4|4592.6|4595|4592.2|8
1607568400000|2020-12-10 02:46:40|||||||||3
1607568410000|2020-12-10 02:46:50|4595.7|4592.9|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|7
1607568430000|2020-12-10 02:47:10|4596.7|4593.9|4596.4|4593.6|4596.7|4593.9|4596.4|4593.6|1
1607568440000|2020-12-10 02:47:20|||||||||1
1607568460000|2020-12-10 02:47:40|4596.7|4593.9|4596.4|4593.6|4596.7|4593.9|4596.4|4593.6|3
1607568470000|2020-12-10 02:47:50|4597.1|4594.3|4597.4|4594.6|4597.4|4594.6|4597|4594.2|6
1607568480000|2020-12-10 02:48:00|4596.7|4593.9|4596.4|4593.6|4596.7|4593.9|4596.4|4593.6|4
1607568520000|2020-12-10 02:48:40|4596|4593.2|4595.7|4592.9|4596.4|4593.6|4595.7|4592.9|6
1607568530000|2020-12-10 02:48:50|4595.9|4593.1|4595.7|4592.9|4596.4|4593.6|4595.7|4592.9|6
1607568540000|2020-12-10 02:49:00|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|3
1607568550000|2020-12-10 02:49:10|4595.9|4593.1|4596.2|4593.4|4596.4|4593.6|4595.9|4593.1|2
1607568560000|2020-12-10 02:49:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|1
1607568580000|2020-12-10 02:49:40|||||||||1
1607568590000|2020-12-10 02:49:50|||||||||1
1607568600000|2020-12-10 02:50:00|||||||||1
1607568610000|2020-12-10 02:50:10|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|3
1607568620000|2020-12-10 02:50:20|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|7
1607568630000|2020-12-10 02:50:30|4597|4594.2|4597|4594.2|4597.4|4594.6|4597|4594.2|2
1607568640000|2020-12-10 02:50:40|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|0
1607568650000|2020-12-10 02:50:50|4597|4594.2|4597.4|4594.6|4597.4|4594.6|4597|4594.2|4
1607568660000|2020-12-10 02:51:00|4597|4594.2|4597|4594.2|4597.4|4594.6|4597|4594.2|2
1607568670000|2020-12-10 02:51:10|4597.4|4594.6|4596.7|4593.9|4597.4|4594.6|4596.7|4593.9|2
1607568680000|2020-12-10 02:51:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|0
1607568690000|2020-12-10 02:51:30|||||||||1
1607568720000|2020-12-10 02:52:00|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|0
1607568740000|2020-12-10 02:52:20|4596.4|4593.6|4596.4|4593.6|4596.7|4593.9|4596.4|4593.6|7
1607568750000|2020-12-10 02:52:30|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|0
1607568760000|2020-12-10 02:52:40|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|5
1607568770000|2020-12-10 02:52:50|4596.7|4593.9|4596.4|4593.6|4596.7|4593.9|4596.4|4593.6|1
1607568780000|2020-12-10 02:53:00|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|4596.7|4593.9|0
1607568790000|2020-12-10 02:53:10|||||||||1
1607568800000|2020-12-10 02:53:20|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|3
1607568810000|2020-12-10 02:53:30|||||||||3
1607568830000|2020-12-10 02:53:50|||||||||1
1607568870000|2020-12-10 02:54:30|4596.2|4593.4|4595.7|4592.9|4596.2|4593.4|4595.7|4592.9|14
1607568880000|2020-12-10 02:54:40|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|0
1607568890000|2020-12-10 02:54:50|4595|4592.2|4595.4|4592.6|4595.7|4592.9|4595|4592.2|1
1607568900000|2020-12-10 02:55:00|4595.7|4592.9|4594.4|4591.6|4595.7|4592.9|4594.4|4591.6|14
1607568910000|2020-12-10 02:55:10|4594|4591.2|4593.4|4590.6|4594|4591.2|4593|4590.2|26
1607568920000|2020-12-10 02:55:20|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4592.7|4589.9|4
1607568930000|2020-12-10 02:55:30|4593|4590.2|4593.4|4590.6|4593.7|4590.9|4593|4590.2|2
1607568940000|2020-12-10 02:55:40|||||||||5
1607568960000|2020-12-10 02:56:00|4593.7|4590.9|4593.7|4590.9|4593.7|4590.9|4593.4|4590.6|1
1607568970000|2020-12-10 02:56:10|4593.4|4590.6|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|2
1607568980000|2020-12-10 02:56:20|||||||||3
1607569000000|2020-12-10 02:56:40|4593.7|4590.9|4593.4|4590.6|4595.4|4592.6|4593.4|4590.6|21
1607569010000|2020-12-10 02:56:50|4593.7|4590.9|4593.4|4590.6|4593.9|4591.1|4593.4|4590.6|1
1607569020000|2020-12-10 02:57:00|4593.5|4590.7|4594.4|4591.6|4594.4|4591.6|4593.5|4590.7|2
1607569030000|2020-12-10 02:57:10|||||||||3
1607569050000|2020-12-10 02:57:30|4594|4591.2|4593.7|4590.9|4594|4591.2|4593.7|4590.9|8
1607569060000|2020-12-10 02:57:40|4593|4590.2|4593|4590.2|4593|4590.2|4593|4590.2|1
1607569070000|2020-12-10 02:57:50|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|0
1607569080000|2020-12-10 02:58:00|||||||||1
1607569090000|2020-12-10 02:58:10|||||||||2
1607569100000|2020-12-10 02:58:20|4594|4591.2|4594|4591.2|4594|4591.2|4593.4|4590.6|13
1607569120000|2020-12-10 02:58:40|4593.9|4591.1|4594|4591.2|4594|4591.2|4593.4|4590.6|9
1607569130000|2020-12-10 02:58:50|4594.4|4591.6|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|1
1607569140000|2020-12-10 02:59:00|||||||||2
1607569150000|2020-12-10 02:59:10|4595|4592.2|4595.4|4592.6|4595.4|4592.6|4594.9|4592.1|8
1607569170000|2020-12-10 02:59:30|4595|4592.2|4594.9|4592.1|4595|4592.2|4594.9|4592.1|6
1607569180000|2020-12-10 02:59:40|4594.7|4591.9|4594.4|4591.6|4594.7|4591.9|4594.4|4591.6|0
1607569190000|2020-12-10 02:59:50|||||||||6
1607569200000|2020-12-10 03:00:00|4594.9|4592.1|4595.9|4593.1|4595.9|4593.1|4594.4|4591.6|8
1607569210000|2020-12-10 03:00:10|4596|4593.2|4595.4|4592.6|4596.4|4593.6|4595.4|4592.6|2
1607569240000|2020-12-10 03:00:40|||||||||1
1607569260000|2020-12-10 03:01:00|4595.7|4592.9|4595.7|4592.9|4595.7|4592.9|4595.7|4592.9|0
1607569280000|2020-12-10 03:01:20|4595.4|4592.6|4594.7|4591.9|4595.4|4592.6|4594.4|4591.6|17
1607569290000|2020-12-10 03:01:30|4594.4|4591.6|4594.7|4591.9|4594.7|4591.9|4594.4|4591.6|2
1607569300000|2020-12-10 03:01:40|4594.4|4591.6|4595|4592.2|4595.4|4592.6|4594.4|4591.6|11
1607569310000|2020-12-10 03:01:50|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|8
1607569320000|2020-12-10 03:02:00|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.4|4591.6|5
1607569330000|2020-12-10 03:02:10|4595.1|4592.3|4594.4|4591.6|4595.1|4592.3|4594.4|4591.6|2
1607569340000|2020-12-10 03:02:20|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.7|4590.9|5
1607569350000|2020-12-10 03:02:30|4594.2|4591.4|4594.4|4591.6|4594.4|4591.6|4594.2|4591.4|1
1607569370000|2020-12-10 03:02:50|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|7
1607569380000|2020-12-10 03:03:00|||||||||1
1607569390000|2020-12-10 03:03:10|||||||||3
1607569410000|2020-12-10 03:03:30|4593.2|4590.4|4593.4|4590.6|4594|4591.2|4593.2|4590.4|13
1607569420000|2020-12-10 03:03:40|4593.7|4590.9|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|8
1607569430000|2020-12-10 03:03:50|||||||||3
1607569440000|2020-12-10 03:04:00|4594|4591.2|4594|4591.2|4594|4591.2|4594|4591.2|1
1607569450000|2020-12-10 03:04:10|||||||||1
1607569460000|2020-12-10 03:04:20|4594.4|4591.6|4595|4592.2|4595|4592.2|4594.4|4591.6|15
1607569470000|2020-12-10 03:04:30|4594.9|4592.1|4594.4|4591.6|4594.9|4592.1|4594.4|4591.6|2
1607569480000|2020-12-10 03:04:40|4595|4592.2|4594.7|4591.9|4595|4592.2|4594.7|4591.9|7
1607569490000|2020-12-10 03:04:50|4594.4|4591.6|4594.9|4592.1|4595|4592.2|4594.4|4591.6|5
1607569500000|2020-12-10 03:05:00|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595|4592.2|5
1607569510000|2020-12-10 03:05:10|||||||||6
1607569520000|2020-12-10 03:05:20|||||||||1
1607569530000|2020-12-10 03:05:30|||||||||1
1607569540000|2020-12-10 03:05:40|||||||||3
1607569550000|2020-12-10 03:05:50|4596|4593.2|4595.4|4592.6|4596|4593.2|4595.4|4592.6|11
1607569560000|2020-12-10 03:06:00|4595.7|4592.9|4596.4|4593.6|4596.4|4593.6|4595.7|4592.9|12
1607569570000|2020-12-10 03:06:10|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|0
1607569620000|2020-12-10 03:07:00|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|0
1607569630000|2020-12-10 03:07:10|4596|4593.2|4596.7|4593.9|4596.7|4593.9|4596|4593.2|1
1607569640000|2020-12-10 03:07:20|4597|4594.2|4597|4594.2|4597|4594.2|4597|4594.2|5
1607569650000|2020-12-10 03:07:30|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4596.7|4593.9|16
1607569660000|2020-12-10 03:07:40|4597|4594.2|4597|4594.2|4597.4|4594.6|4596.4|4593.6|15
1607569670000|2020-12-10 03:07:50|4597.4|4594.6|4598|4595.2|4598|4595.2|4597.4|4594.6|9
1607569680000|2020-12-10 03:08:00|||||||||3
1607569690000|2020-12-10 03:08:10|||||||||3
1607569700000|2020-12-10 03:08:20|4598.4|4595.6|4599|4596.2|4599|4596.2|4598.4|4595.6|15
1607569710000|2020-12-10 03:08:30|||||||||4
1607569720000|2020-12-10 03:08:40|||||||||2
1607569740000|2020-12-10 03:09:00|4598.4|4595.6|4598.4|4595.6|4599|4596.2|4598.4|4595.6|5
1607569760000|2020-12-10 03:09:20|4597.9|4595.1|4598.4|4595.6|4598.4|4595.6|4597.7|4594.9|13
1607569770000|2020-12-10 03:09:30|4598|4595.2|4598.4|4595.6|4598.4|4595.6|4598|4595.2|1
1607569780000|2020-12-10 03:09:40|4598.1|4595.3|4597.4|4594.6|4598.1|4595.3|4597.4|4594.6|12
1607569800000|2020-12-10 03:10:00|4597|4594.2|4597|4594.2|4597|4594.2|4595.4|4592.6|21
1607569810000|2020-12-10 03:10:10|4597.4|4594.6|4598.4|4595.6|4598.4|4595.6|4597.4|4594.6|2
1607569820000|2020-12-10 03:10:20|4598|4595.2|4598|4595.2|4598.4|4595.6|4598|4595.2|8
1607569830000|2020-12-10 03:10:30|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|0
1607569840000|2020-12-10 03:10:40|4598.5|4595.7|4598.5|4595.7|4598.5|4595.7|4598.4|4595.6|4
1607569850000|2020-12-10 03:10:50|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|1
1607569860000|2020-12-10 03:11:00|4599|4596.2|4599.4|4596.6|4599.8|4597|4599|4596.2|0
1607569870000|2020-12-10 03:11:10|||||||||23
1607569880000|2020-12-10 03:11:20|4599|4596.2|4599.4|4596.6|4599.7|4596.9|4598.4|4595.6|10
1607569890000|2020-12-10 03:11:30|4599|4596.2|4599|4596.2|4599.4|4596.6|4599|4596.2|1
1607569900000|2020-12-10 03:11:40|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|4599.4|4596.6|1
1607569910000|2020-12-10 03:11:50|4599|4596.2|4599.4|4596.6|4599.4|4596.6|4599|4596.2|0
1607569920000|2020-12-10 03:12:00|4600|4597.2|4599.8|4597|4600|4597.2|4599.4|4596.6|29
1607569930000|2020-12-10 03:12:10|4599.4|4596.6|4599.9|4597.1|4600|4597.2|4599.4|4596.6|9
1607569940000|2020-12-10 03:12:20|4600|4597.2|4599.4|4596.6|4600|4597.2|4599.4|4596.6|3
1607569950000|2020-12-10 03:12:30|4599|4596.2|4598.8|4596|4599.4|4596.6|4598.8|4596|13
1607569960000|2020-12-10 03:12:40|4599|4596.2|4598.4|4595.6|4599.4|4596.6|4598.4|4595.6|6
1607570010000|2020-12-10 03:13:30|||||||||3
1607570030000|2020-12-10 03:13:50|||||||||2
1607570040000|2020-12-10 03:14:00|4597.8|4595|4597.4|4594.6|4597.9|4595.1|4597|4594.2|10
1607570050000|2020-12-10 03:14:10|4597.8|4595|4597.9|4595.1|4598.4|4595.6|4597.8|4595|4
1607570060000|2020-12-10 03:14:20|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|4598.4|4595.6|0
1607570070000|2020-12-10 03:14:30|4597.8|4595|4599.4|4596.6|4599.4|4596.6|4597.8|4595|25
1607570080000|2020-12-10 03:14:40|||||||||1
1607570090000|2020-12-10 03:14:50|||||||||2
1607570100000|2020-12-10 03:15:00|4600.4|4597.6|4600.4|4597.6|4600.9|4598.1|4600.4|4597.6|32
1607570110000|2020-12-10 03:15:10|4600.5|4597.7|4600.4|4597.6|4600.5|4597.7|4600|4597.2|15
1607570120000|2020-12-10 03:15:20|4600.8|4598|4600.4|4597.6|4600.8|4598|4600|4597.2|5
1607570130000|2020-12-10 03:15:30|4600|4597.2|4600|4597.2|4600|4597.2|4599.4|4596.6|15
1607570140000|2020-12-10 03:15:40|4600.4|4597.6|4600.4|4597.6|4600.4|4597.6|4600|4597.2|1
1607570150000|2020-12-10 03:15:50|4600|4597.2|4599.4|4596.6|4600|4597.2|4599|4596.2|5
1607570160000|2020-12-10 03:16:00|||||||||2
1607570170000|2020-12-10 03:16:10|4599|4596.2|4599.4|4596.6|4599.4|4596.6|4599|4596.2|3
1607570190000|2020-12-10 03:16:30|4598.7|4595.9|4598.4|4595.6|4598.8|4596|4598|4595.2|5
1607570200000|2020-12-10 03:16:40|4598|4595.2|4598.4|4595.6|4598.4|4595.6|4598|4595.2|0
1607570210000|2020-12-10 03:16:50|4598|4595.2|4598.4|4595.6|4598.4|4595.6|4598|4595.2|2
1607570220000|2020-12-10 03:17:00|4598|4595.2|4598.4|4595.6|4598.4|4595.6|4597.4|4594.6|28
1607570230000|2020-12-10 03:17:10|4598.8|4596|4597.4|4594.6|4598.8|4596|4597.4|4594.6|30
1607570250000|2020-12-10 03:17:30|4597|4594.2|4595.4|4592.6|4597|4594.2|4595.4|4592.6|12
1607570260000|2020-12-10 03:17:40|4595|4592.2|4595.4|4592.6|4595.4|4592.6|4595|4592.2|1
1607570270000|2020-12-10 03:17:50|4594.9|4592.1|4593|4590.2|4595|4592.2|4592.4|4589.6|39
1607570280000|2020-12-10 03:18:00|4592.8|4590|4592.4|4589.6|4592.9|4590.1|4591|4588.2|27
1607570290000|2020-12-10 03:18:10|4592|4589.2|4591.4|4588.6|4592|4589.2|4591|4588.2|7
1607570300000|2020-12-10 03:18:20|4591|4588.2|4591|4588.2|4591.4|4588.6|4590.9|4588.1|13
1607570310000|2020-12-10 03:18:30|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591|4588.2|1
1607570320000|2020-12-10 03:18:40|4591.8|4589|4592|4589.2|4592|4589.2|4591.8|4589|10
1607570340000|2020-12-10 03:19:00|4591.5|4588.7|4591.4|4588.6|4592|4589.2|4591.4|4588.6|24
1607570350000|2020-12-10 03:19:10|4591.5|4588.7|4593|4590.2|4593|4590.2|4591.5|4588.7|32
1607570360000|2020-12-10 03:19:20|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593|4590.2|14
1607570370000|2020-12-10 03:19:30|4593.8|4591|4594|4591.2|4594|4591.2|4593.4|4590.6|7
1607570380000|2020-12-10 03:19:40|||||||||1
1607570390000|2020-12-10 03:19:50|4593.8|4591|4591.5|4588.7|4593.8|4591|4591.5|4588.7|27
1607570400000|2020-12-10 03:20:00|4592|4589.2|4592|4589.2|4592|4589.2|4591.4|4588.6|4
1607570410000|2020-12-10 03:20:10|4592.4|4589.6|4593.4|4590.6|4593.4|4590.6|4592.4|4589.6|8
1607570420000|2020-12-10 03:20:20|4593|4590.2|4593.5|4590.7|4594|4591.2|4593|4590.2|5
1607570430000|2020-12-10 03:20:30|4593.7|4590.9|4594|4591.2|4594.4|4591.6|4593.4|4590.6|8
1607570440000|2020-12-10 03:20:40|4594.4|4591.6|4594.5|4591.7|4594.5|4591.7|4594.4|4591.6|10
1607570450000|2020-12-10 03:20:50|4594.4|4591.6|4593.4|4590.6|4595|4592.2|4593|4590.2|17
1607570460000|2020-12-10 03:21:00|4593|4590.2|4592.4|4589.6|4593|4590.2|4592.4|4589.6|5
1607570470000|2020-12-10 03:21:10|||||||||2
1607570480000|2020-12-10 03:21:20|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4592|4589.2|3
1607570490000|2020-12-10 03:21:30|4592.7|4589.9|4592.4|4589.6|4593|4590.2|4592.4|4589.6|3
1607570500000|2020-12-10 03:21:40|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4591.4|4588.6|12
1607570510000|2020-12-10 03:21:50|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4591.9|4589.1|3
1607570520000|2020-12-10 03:22:00|4591.4|4588.6|4591.9|4589.1|4592.9|4590.1|4591|4588.2|33
1607570530000|2020-12-10 03:22:10|4591.8|4589|4591.4|4588.6|4591.9|4589.1|4591.4|4588.6|4
1607570540000|2020-12-10 03:22:20|4591.5|4588.7|4592|4589.2|4592|4589.2|4591.5|4588.7|3
1607570550000|2020-12-10 03:22:30|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|1
1607570560000|2020-12-10 03:22:40|4593|4590.2|4593|4590.2|4593.4|4590.6|4592.5|4589.7|25
1607570570000|2020-12-10 03:22:50|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|1
1607570580000|2020-12-10 03:23:00|4593|4590.2|4593|4590.2|4593|4590.2|4593|4590.2|0
1607570590000|2020-12-10 03:23:10|||||||||1
1607570600000|2020-12-10 03:23:20|||||||||1
1607570610000|2020-12-10 03:23:30|4592.4|4589.6|4592|4589.2|4592.4|4589.6|4592|4589.2|5
1607570620000|2020-12-10 03:23:40|4591.4|4588.6|4591.4|4588.6|4592|4589.2|4591.4|4588.6|11
1607570630000|2020-12-10 03:23:50|4592|4589.2|4592|4589.2|4592|4589.2|4592|4589.2|0
1607570640000|2020-12-10 03:24:00|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|0
1607570650000|2020-12-10 03:24:10|4592.5|4589.7|4592.4|4589.6|4593|4590.2|4592.4|4589.6|6
1607570670000|2020-12-10 03:24:30|4592|4589.2|4592.4|4589.6|4593|4590.2|4592|4589.2|8
1607570680000|2020-12-10 03:24:40|4592.5|4589.7|4593|4590.2|4593|4590.2|4592.4|4589.6|0
1607570690000|2020-12-10 03:24:50|4592.8|4590|4592.5|4589.7|4592.8|4590|4592.4|4589.6|1
1607570700000|2020-12-10 03:25:00|4592.4|4589.6|4592|4589.2|4592.4|4589.6|4592|4589.2|0
1607570710000|2020-12-10 03:25:10|4592.4|4589.6|4592|4589.2|4592.4|4589.6|4592|4589.2|0
1607570720000|2020-12-10 03:25:20|4591.4|4588.6|4592|4589.2|4592.4|4589.6|4591.4|4588.6|13
1607570730000|2020-12-10 03:25:30|4591.4|4588.6|4591.4|4588.6|4591.5|4588.7|4591|4588.2|2
1607570740000|2020-12-10 03:25:40|4591|4588.2|4590.5|4587.7|4591|4588.2|4590.4|4587.6|17
1607570750000|2020-12-10 03:25:50|4590.4|4587.6|4591|4588.2|4591|4588.2|4590.4|4587.6|4
1607570760000|2020-12-10 03:26:00|4590.7|4587.9|4591.5|4588.7|4592|4589.2|4590.4|4587.6|16
1607570770000|2020-12-10 03:26:10|4591.4|4588.6|4591.4|4588.6|4592|4589.2|4591.4|4588.6|7
1607570780000|2020-12-10 03:26:20|4591.5|4588.7|4590.4|4587.6|4591.5|4588.7|4590.4|4587.6|21
1607570790000|2020-12-10 03:26:30|4590|4587.2|4590|4587.2|4590|4587.2|4590|4587.2|0
1607570800000|2020-12-10 03:26:40|4589.4|4586.6|4590|4587.2|4590|4587.2|4589.4|4586.6|11
1607570810000|2020-12-10 03:26:50|||||||||2
1607570820000|2020-12-10 03:27:00|4589.5|4586.7|4588.4|4585.6|4589.5|4586.7|4588|4585.2|29
1607570830000|2020-12-10 03:27:10|4588.9|4586.1|4588.4|4585.6|4588.9|4586.1|4588.4|4585.6|4
1607570840000|2020-12-10 03:27:20|4589|4586.2|4590.4|4587.6|4590.4|4587.6|4589|4586.2|15
1607570850000|2020-12-10 03:27:30|4590|4587.2|4588.4|4585.6|4590|4587.2|4588.4|4585.6|8
1607570860000|2020-12-10 03:27:40|4588.5|4585.7|4588.4|4585.6|4588.5|4585.7|4588|4585.2|4
1607570880000|2020-12-10 03:28:00|4588.5|4585.7|4589|4586.2|4589.4|4586.6|4588.4|4585.6|6
1607570890000|2020-12-10 03:28:10|4589.4|4586.6|4589.5|4586.7|4589.5|4586.7|4589.4|4586.6|12
1607570900000|2020-12-10 03:28:20|4589.7|4586.9|4589.4|4586.6|4590|4587.2|4589.4|4586.6|5
1607570910000|2020-12-10 03:28:30|4589|4586.2|4589.4|4586.6|4589.4|4586.6|4588.4|4585.6|8
1607570920000|2020-12-10 03:28:40|4588.8|4586|4588.4|4585.6|4589|4586.2|4588.4|4585.6|5
1607570930000|2020-12-10 03:28:50|4588.5|4585.7|4588.4|4585.6|4589|4586.2|4588|4585.2|10
1607570940000|2020-12-10 03:29:00|4588.9|4586.1|4589.4|4586.6|4589.8|4587|4588.5|4585.7|4
1607570960000|2020-12-10 03:29:20|4589.8|4587|4590.4|4587.6|4590.4|4587.6|4589.4|4586.6|16
1607570970000|2020-12-10 03:29:30|4590.3|4587.5|4590.4|4587.6|4590.4|4587.6|4589.8|4587|13
1607570980000|2020-12-10 03:29:40|||||||||1
1607570990000|2020-12-10 03:29:50|||||||||1
1607571000000|2020-12-10 03:30:00|4590.8|4588|4591.4|4588.6|4591.4|4588.6|4590.4|4587.6|8
1607571010000|2020-12-10 03:30:10|||||||||2
1607571020000|2020-12-10 03:30:20|||||||||2
1607571030000|2020-12-10 03:30:30|4590.9|4588.1|4591.4|4588.6|4591.4|4588.6|4590.9|4588.1|5
1607571040000|2020-12-10 03:30:40|||||||||2
1607571050000|2020-12-10 03:30:50|||||||||2
1607571060000|2020-12-10 03:31:00|4591.8|4589|4591.4|4588.6|4591.8|4589|4591.4|4588.6|5
1607571100000|2020-12-10 03:31:40|4591|4588.2|4591.4|4588.6|4591.4|4588.6|4591|4588.2|0
1607571110000|2020-12-10 03:31:50|4591|4588.2|4591.4|4588.6|4591.4|4588.6|4591|4588.2|4
1607571120000|2020-12-10 03:32:00|4591.1|4588.3|4591.4|4588.6|4591.4|4588.6|4590.8|4588|15
1607571130000|2020-12-10 03:32:10|||||||||5
1607571160000|2020-12-10 03:32:40|4591|4588.2|4591|4588.2|4591.4|4588.6|4591|4588.2|1
1607571170000|2020-12-10 03:32:50|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|1
1607571230000|2020-12-10 03:33:50|||||||||1
1607571240000|2020-12-10 03:34:00|4592|4589.2|4592|4589.2|4592|4589.2|4592|4589.2|8
1607571250000|2020-12-10 03:34:10|4591.9|4589.1|4591.4|4588.6|4591.9|4589.1|4591.4|4588.6|8
1607571260000|2020-12-10 03:34:20|4591.7|4588.9|4592|4589.2|4592|4589.2|4591.7|4588.9|1
1607571280000|2020-12-10 03:34:40|4591.9|4589.1|4591.4|4588.6|4591.9|4589.1|4591|4588.2|20
1607571320000|2020-12-10 03:35:20|4590.4|4587.6|4591.4|4588.6|4591.4|4588.6|4590.4|4587.6|17
1607571340000|2020-12-10 03:35:40|4591.8|4589|4592.4|4589.6|4592.4|4589.6|4591.4|4588.6|7
1607571350000|2020-12-10 03:35:50|4592.3|4589.5|4591.4|4588.6|4592.3|4589.5|4591.4|4588.6|1
1607571360000|2020-12-10 03:36:00|4592|4589.2|4591.4|4588.6|4592.4|4589.6|4591.4|4588.6|4
1607571390000|2020-12-10 03:36:30|4591.9|4589.1|4591.4|4588.6|4591.9|4589.1|4591.4|4588.6|5
1607571410000|2020-12-10 03:36:50|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4591.4|4588.6|1
1607571420000|2020-12-10 03:37:00|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4593|4590.2|6
1607571440000|2020-12-10 03:37:20|||||||||2
1607571450000|2020-12-10 03:37:30|4593.8|4591|4594.4|4591.6|4594.4|4591.6|4593.4|4590.6|4
1607571470000|2020-12-10 03:37:50|4594.8|4592|4595.4|4592.6|4595.4|4592.6|4594.8|4592|13
1607571480000|2020-12-10 03:38:00|||||||||18
1607571500000|2020-12-10 03:38:20|||||||||1
1607571530000|2020-12-10 03:38:50|||||||||4
1607571540000|2020-12-10 03:39:00|||||||||2
1607571550000|2020-12-10 03:39:10|||||||||2
1607571560000|2020-12-10 03:39:20|||||||||2
1607571580000|2020-12-10 03:39:40|4594.9|4592.1|4594.4|4591.6|4595.4|4592.6|4594.4|4591.6|18
1607571590000|2020-12-10 03:39:50|||||||||1
1607571610000|2020-12-10 03:40:10|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|14
1607571620000|2020-12-10 03:40:20|||||||||1
1607571630000|2020-12-10 03:40:30|4595.8|4593|4595.8|4593|4595.8|4593|4595.4|4592.6|25
1607571640000|2020-12-10 03:40:40|4595.9|4593.1|4596|4593.2|4596|4593.2|4595.8|4593|12
1607571650000|2020-12-10 03:40:50|4595.9|4593.1|4595.8|4593|4595.9|4593.1|4595.8|4593|1
1607571660000|2020-12-10 03:41:00|4595.9|4593.1|4595.9|4593.1|4596|4593.2|4595.9|4593.1|3
1607571670000|2020-12-10 03:41:10|4595.8|4593|4595.4|4592.6|4596|4593.2|4595.4|4592.6|9
1607571680000|2020-12-10 03:41:20|4595.8|4593|4595.4|4592.6|4596|4593.2|4595.4|4592.6|2
1607571700000|2020-12-10 03:41:40|4595.7|4592.9|4595.4|4592.6|4595.8|4593|4595.4|4592.6|6
1607571720000|2020-12-10 03:42:00|4595.8|4593|4595.4|4592.6|4595.8|4593|4595.4|4592.6|0
1607571750000|2020-12-10 03:42:30|4595.8|4593|4596|4593.2|4596|4593.2|4595.4|4592.6|13
1607571760000|2020-12-10 03:42:40|4595.8|4593|4596|4593.2|4596|4593.2|4595.4|4592.6|6
1607571770000|2020-12-10 03:42:50|4595.5|4592.7|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|15
1607571780000|2020-12-10 03:43:00|4596.8|4594|4596.4|4593.6|4597|4594.2|4596.4|4593.6|7
1607571790000|2020-12-10 03:43:10|4596.7|4593.9|4596.4|4593.6|4596.7|4593.9|4596.4|4593.6|4
1607571800000|2020-12-10 03:43:20|4596.8|4594|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|7
1607571810000|2020-12-10 03:43:30|4596.9|4594.1|4597|4594.2|4597|4594.2|4596.8|4594|18
1607571820000|2020-12-10 03:43:40|4597.4|4594.6|4596.8|4594|4597.4|4594.6|4596.4|4593.6|4
1607571830000|2020-12-10 03:43:50|4596.4|4593.6|4596.4|4593.6|4596.8|4594|4596.4|4593.6|0
1607571840000|2020-12-10 03:44:00|||||||||2
1607571850000|2020-12-10 03:44:10|4596|4593.2|4596|4593.2|4596.4|4593.6|4596|4593.2|0
1607571860000|2020-12-10 03:44:20|4595.8|4593|4595.4|4592.6|4596|4593.2|4595.4|4592.6|9
1607571870000|2020-12-10 03:44:30|4595.8|4593|4596.4|4593.6|4596.4|4593.6|4595.8|4593|8
1607571890000|2020-12-10 03:44:50|||||||||4
1607571950000|2020-12-10 03:45:50|||||||||9
1607571960000|2020-12-10 03:46:00|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|1
1607571970000|2020-12-10 03:46:10|||||||||1
1607571980000|2020-12-10 03:46:20|||||||||1
1607571990000|2020-12-10 03:46:30|||||||||1
1607572010000|2020-12-10 03:46:50|||||||||2
1607572020000|2020-12-10 03:47:00|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|2
1607572030000|2020-12-10 03:47:10|||||||||3
1607572040000|2020-12-10 03:47:20|4595.8|4593|4595.4|4592.6|4595.9|4593.1|4595.4|4592.6|8
1607572070000|2020-12-10 03:47:50|4595.1|4592.3|4593.4|4590.6|4595.1|4592.3|4593.4|4590.6|14
1607572080000|2020-12-10 03:48:00|4593.1|4590.3|4591.8|4589|4593.1|4590.3|4591.8|4589|54
1607572090000|2020-12-10 03:48:10|4592.4|4589.6|4592.8|4590|4592.8|4590|4592.4|4589.6|12
1607572100000|2020-12-10 03:48:20|||||||||1
1607572110000|2020-12-10 03:48:30|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|1
1607572120000|2020-12-10 03:48:40|||||||||1
1607572130000|2020-12-10 03:48:50|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4592.8|4590|9
1607572140000|2020-12-10 03:49:00|4593.8|4591|4593.4|4590.6|4593.8|4591|4592.8|4590|6
1607572150000|2020-12-10 03:49:10|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|1
1607572160000|2020-12-10 03:49:20|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|0
1607572180000|2020-12-10 03:49:40|4591.8|4589|4591.8|4589|4591.8|4589|4591.4|4588.6|6
1607572190000|2020-12-10 03:49:50|4591.9|4589.1|4592.4|4589.6|4592.4|4589.6|4591.9|4589.1|5
1607572200000|2020-12-10 03:50:00|||||||||1
1607572210000|2020-12-10 03:50:10|||||||||2
1607572220000|2020-12-10 03:50:20|||||||||1
1607572230000|2020-12-10 03:50:30|4592.3|4589.5|4591.4|4588.6|4592.3|4589.5|4591.4|4588.6|3
1607572240000|2020-12-10 03:50:40|4591.9|4589.1|4592.4|4589.6|4592.4|4589.6|4591.9|4589.1|4
1607572250000|2020-12-10 03:50:50|4592|4589.2|4592.4|4589.6|4592.4|4589.6|4591.9|4589.1|4
1607572260000|2020-12-10 03:51:00|4592.1|4589.3|4591.4|4588.6|4592.1|4589.3|4591.4|4588.6|0
1607572290000|2020-12-10 03:51:30|4591|4588.2|4590.8|4588|4591.8|4589|4590.4|4587.6|17
1607572300000|2020-12-10 03:51:40|4590.4|4587.6|4589.8|4587|4590.4|4587.6|4589.8|4587|12
1607572310000|2020-12-10 03:51:50|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4590.1|4587.3|2
1607572320000|2020-12-10 03:52:00|||||||||2
1607572330000|2020-12-10 03:52:10|||||||||1
1607572340000|2020-12-10 03:52:20|4590|4587.2|4590.4|4587.6|4590.4|4587.6|4590|4587.2|0
1607572390000|2020-12-10 03:53:10|||||||||1
1607572410000|2020-12-10 03:53:30|4591|4588.2|4590.4|4587.6|4591.4|4588.6|4590.4|4587.6|17
1607572420000|2020-12-10 03:53:40|4590.5|4587.7|4592.4|4589.6|4592.4|4589.6|4590.5|4587.7|27
1607572450000|2020-12-10 03:54:10|4592.1|4589.3|4591.4|4588.6|4592.1|4589.3|4590.4|4587.6|14
1607572460000|2020-12-10 03:54:20|4591.3|4588.5|4591.4|4588.6|4591.4|4588.6|4591.3|4588.5|4
1607572470000|2020-12-10 03:54:30|||||||||1
1607572480000|2020-12-10 03:54:40|4591.8|4589|4591.4|4588.6|4591.8|4589|4591.4|4588.6|0
1607572500000|2020-12-10 03:55:00|4591.8|4589|4592.4|4589.6|4592.4|4589.6|4591.8|4589|3
1607572540000|2020-12-10 03:55:40|4592.8|4590|4593.3|4590.5|4593.3|4590.5|4592.4|4589.6|5
1607572550000|2020-12-10 03:55:50|4593.4|4590.6|4592.8|4590|4593.4|4590.6|4592.8|4590|0
1607572560000|2020-12-10 03:56:00|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|0
1607572570000|2020-12-10 03:56:10|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|0
1607572580000|2020-12-10 03:56:20|4592.4|4589.6|4592.8|4590|4592.8|4590|4592.4|4589.6|0
1607572590000|2020-12-10 03:56:30|4593|4590.2|4593.3|4590.5|4593.3|4590.5|4592.8|4590|2
1607572600000|2020-12-10 03:56:40|4593.4|4590.6|4592.8|4590|4593.4|4590.6|4592.8|4590|4
1607572620000|2020-12-10 03:57:00|4592.9|4590.1|4592.8|4590|4592.9|4590.1|4592.8|4590|4
1607572630000|2020-12-10 03:57:10|||||||||1
1607572660000|2020-12-10 03:57:40|4593|4590.2|4593.4|4590.6|4593.4|4590.6|4593|4590.2|1
1607572670000|2020-12-10 03:57:50|4593.5|4590.7|4594.3|4591.5|4594.3|4591.5|4593.5|4590.7|4
1607572680000|2020-12-10 03:58:00|4594.4|4591.6|4595.4|4592.6|4595.7|4592.9|4594.4|4591.6|43
1607572700000|2020-12-10 03:58:20|||||||||2
1607572710000|2020-12-10 03:58:30|4595.8|4593|4595.4|4592.6|4595.8|4593|4595.4|4592.6|1
1607572720000|2020-12-10 03:58:40|||||||||4
1607572740000|2020-12-10 03:59:00|4595.5|4592.7|4595.4|4592.6|4595.5|4592.7|4595.4|4592.6|7
1607572750000|2020-12-10 03:59:10|4595.5|4592.7|4595.8|4593|4596|4593.2|4595.5|4592.7|4
1607572760000|2020-12-10 03:59:20|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|2
1607572790000|2020-12-10 03:59:50|||||||||1
1607572800000|2020-12-10 04:00:00|4595.5|4592.7|4595.4|4592.6|4595.5|4592.7|4595.4|4592.6|9
1607572840000|2020-12-10 04:00:40|4595|4592.2|4595|4592.2|4595|4592.2|4595|4592.2|0
1607572850000|2020-12-10 04:00:50|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|10
1607572860000|2020-12-10 04:01:00|||||||||1
1607572870000|2020-12-10 04:01:10|||||||||3
1607572880000|2020-12-10 04:01:20|||||||||1
1607572890000|2020-12-10 04:01:30|4594.7|4591.9|4595.4|4592.6|4595.4|4592.6|4594.7|4591.9|5
1607572900000|2020-12-10 04:01:40|4595.8|4593|4596|4593.2|4596|4593.2|4595.8|4593|10
1607572920000|2020-12-10 04:02:00|4596.4|4593.6|4597|4594.2|4597|4594.2|4596.4|4593.6|27
1607572930000|2020-12-10 04:02:10|4597.4|4594.6|4597.4|4594.6|4598|4595.2|4597.4|4594.6|11
1607572940000|2020-12-10 04:02:20|||||||||2
1607572950000|2020-12-10 04:02:30|4597|4594.2|4597|4594.2|4597|4594.2|4597|4594.2|1
1607572970000|2020-12-10 04:02:50|4597.4|4594.6|4596.4|4593.6|4597.4|4594.6|4596.4|4593.6|21
1607572980000|2020-12-10 04:03:00|4596.9|4594.1|4597|4594.2|4597|4594.2|4596.5|4593.7|2
1607572990000|2020-12-10 04:03:10|4596.9|4594.1|4597|4594.2|4597.4|4594.6|4596.4|4593.6|7
1607573000000|2020-12-10 04:03:20|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|3
1607573010000|2020-12-10 04:03:30|||||||||3
1607573020000|2020-12-10 04:03:40|4597.3|4594.5|4597.4|4594.6|4597.4|4594.6|4596.8|4594|17
1607573030000|2020-12-10 04:03:50|4597|4594.2|4597|4594.2|4597|4594.2|4597|4594.2|0
1607573040000|2020-12-10 04:04:00|4597.4|4594.6|4597|4594.2|4597.4|4594.6|4597|4594.2|0
1607573050000|2020-12-10 04:04:10|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|1
1607573070000|2020-12-10 04:04:30|4597|4594.2|4597|4594.2|4597|4594.2|4597|4594.2|1
1607573080000|2020-12-10 04:04:40|4596.4|4593.6|4596.4|4593.6|4597|4594.2|4596.4|4593.6|18
1607573090000|2020-12-10 04:04:50|4596.5|4593.7|4596.4|4593.6|4596.5|4593.7|4596.4|4593.6|3
1607573100000|2020-12-10 04:05:00|4596.3|4593.5|4596.4|4593.6|4596.4|4593.6|4595.8|4593|25
1607573110000|2020-12-10 04:05:10|||||||||1
1607573120000|2020-12-10 04:05:20|||||||||2
1607573130000|2020-12-10 04:05:30|4596|4593.2|4595.8|4593|4596|4593.2|4595.8|4593|5
1607573140000|2020-12-10 04:05:40|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|6
1607573150000|2020-12-10 04:05:50|||||||||3
1607573160000|2020-12-10 04:06:00|4596.3|4593.5|4595.8|4593|4596.3|4593.5|4595.8|4593|5
1607573170000|2020-12-10 04:06:10|4596.4|4593.6|4596.4|4593.6|4596.9|4594.1|4596.4|4593.6|11
1607573190000|2020-12-10 04:06:30|||||||||1
1607573220000|2020-12-10 04:07:00|4595.9|4593.1|4596.4|4593.6|4596.4|4593.6|4595.8|4593|1
1607573230000|2020-12-10 04:07:10|||||||||3
1607573260000|2020-12-10 04:07:40|4596|4593.2|4596.4|4593.6|4596.4|4593.6|4596|4593.2|0
1607573270000|2020-12-10 04:07:50|4596.3|4593.5|4596.4|4593.6|4596.4|4593.6|4595.8|4593|3
1607573280000|2020-12-10 04:08:00|4596.3|4593.5|4595.4|4592.6|4596.3|4593.5|4595.4|4592.6|0
1607573290000|2020-12-10 04:08:10|4595.8|4593|4595.4|4592.6|4595.8|4593|4595.4|4592.6|0
1607573320000|2020-12-10 04:08:40|4595.8|4593|4595.8|4593|4595.8|4593|4595.8|4593|1
1607573330000|2020-12-10 04:08:50|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|1
1607573340000|2020-12-10 04:09:00|||||||||2
1607573350000|2020-12-10 04:09:10|4595|4592.2|4594.4|4591.6|4595|4592.2|4594.4|4591.6|10
1607573360000|2020-12-10 04:09:20|4594.8|4592|4595.4|4592.6|4595.4|4592.6|4594.8|4592|3
1607573390000|2020-12-10 04:09:50|||||||||3
1607573400000|2020-12-10 04:10:00|4595.3|4592.5|4595.4|4592.6|4595.4|4592.6|4595.3|4592.5|0
1607573420000|2020-12-10 04:10:20|||||||||6
1607573450000|2020-12-10 04:10:50|||||||||1
1607573480000|2020-12-10 04:11:20|4595.8|4593|4596.4|4593.6|4596.4|4593.6|4595.8|4593|11
1607573490000|2020-12-10 04:11:30|||||||||2
1607573500000|2020-12-10 04:11:40|||||||||1
1607573520000|2020-12-10 04:12:00|4596|4593.2|4595.4|4592.6|4596|4593.2|4595.4|4592.6|8
1607573530000|2020-12-10 04:12:10|4595.5|4592.7|4595.4|4592.6|4595.5|4592.7|4595.4|4592.6|2
1607573560000|2020-12-10 04:12:40|4595.8|4593|4595.4|4592.6|4596.4|4593.6|4595.4|4592.6|6
1607573600000|2020-12-10 04:13:20|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|1
1607573610000|2020-12-10 04:13:30|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|10
1607573620000|2020-12-10 04:13:40|||||||||1
1607573640000|2020-12-10 04:14:00|||||||||2
1607573690000|2020-12-10 04:14:50|||||||||1
1607573750000|2020-12-10 04:15:50|||||||||1
1607573770000|2020-12-10 04:16:10|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|2
1607573800000|2020-12-10 04:16:40|||||||||1
1607573830000|2020-12-10 04:17:10|4595.4|4592.6|4595.6|4592.8|4595.6|4592.8|4595.4|4592.6|7
1607573840000|2020-12-10 04:17:20|4595.4|4592.6|4596.4|4593.6|4596.4|4593.6|4595.4|4592.6|6
1607573880000|2020-12-10 04:18:00|4595.1|4592.3|4595.4|4592.6|4595.4|4592.6|4595.1|4592.3|7
1607573890000|2020-12-10 04:18:10|4596.1|4593.3|4595.6|4592.8|4596.1|4593.3|4595.4|4592.6|4
1607573900000|2020-12-10 04:18:20|4596.1|4593.3|4596.4|4593.6|4596.4|4593.6|4596.1|4593.3|1
1607573910000|2020-12-10 04:18:30|4596.1|4593.3|4595.8|4593|4596.1|4593.3|4595.8|4593|10
1607573920000|2020-12-10 04:18:40|4595.9|4593.1|4595.4|4592.6|4595.9|4593.1|4594.9|4592.1|17
1607573930000|2020-12-10 04:18:50|||||||||3
1607573950000|2020-12-10 04:19:10|4595.1|4592.3|4595.4|4592.6|4595.4|4592.6|4595.1|4592.3|6
1607573990000|2020-12-10 04:19:50|4595.6|4592.8|4596.4|4593.6|4596.4|4593.6|4595.6|4592.8|5
1607574060000|2020-12-10 04:21:00|4596.1|4593.3|4596.1|4593.3|4596.1|4593.3|4596.1|4593.3|0
1607574090000|2020-12-10 04:21:30|||||||||2
1607574130000|2020-12-10 04:22:10|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|0
1607574160000|2020-12-10 04:22:40|||||||||1
1607574170000|2020-12-10 04:22:50|4596.1|4593.3|4596.4|4593.6|4596.4|4593.6|4596.1|4593.3|0
1607574180000|2020-12-10 04:23:00|4596.1|4593.3|4596.1|4593.3|4596.1|4593.3|4595.8|4593|3
1607574190000|2020-12-10 04:23:10|||||||||1
1607574200000|2020-12-10 04:23:20|4595.9|4593.1|4596.1|4593.3|4596.1|4593.3|4595.9|4593.1|0
1607574210000|2020-12-10 04:23:30|4595.8|4593|4595.8|4593|4596.1|4593.3|4595.4|4592.6|10
1607574220000|2020-12-10 04:23:40|4596.1|4593.3|4595.8|4593|4596.1|4593.3|4595.8|4593|2
1607574240000|2020-12-10 04:24:00|4596.1|4593.3|4596.1|4593.3|4596.1|4593.3|4596.1|4593.3|1
1607574260000|2020-12-10 04:24:20|4596.4|4593.6|4596.1|4593.3|4596.4|4593.6|4596.1|4593.3|0
1607574290000|2020-12-10 04:24:50|||||||||2
1607574300000|2020-12-10 04:25:00|4595.9|4593.1|4595.4|4592.6|4595.9|4593.1|4595.4|4592.6|0
1607574310000|2020-12-10 04:25:10|4595.6|4592.8|4595.4|4592.6|4595.8|4593|4595.1|4592.3|1
1607574320000|2020-12-10 04:25:20|4595.1|4592.3|4595.1|4592.3|4595.1|4592.3|4595.1|4592.3|2
1607574330000|2020-12-10 04:25:30|4595.8|4593|4595.1|4592.3|4595.8|4593|4595.1|4592.3|6
1607574340000|2020-12-10 04:25:40|4595.4|4592.6|4595.4|4592.6|4595.4|4592.6|4595.1|4592.3|0
1607574350000|2020-12-10 04:25:50|||||||||2
1607574380000|2020-12-10 04:26:20|||||||||1
1607574390000|2020-12-10 04:26:30|4595.3|4592.5|4594.4|4591.6|4595.3|4592.5|4594.4|4591.6|6
1607574410000|2020-12-10 04:26:50|4594.1|4591.3|4594.4|4591.6|4594.4|4591.6|4594.1|4591.3|22
1607574420000|2020-12-10 04:27:00|4594.1|4591.3|4594.1|4591.3|4594.1|4591.3|4594.1|4591.3|1
1607574460000|2020-12-10 04:27:40|4593.8|4591|4593.8|4591|4594.1|4591.3|4593.8|4591|4
1607574480000|2020-12-10 04:28:00|4593.9|4591.1|4594.1|4591.3|4594.1|4591.3|4593.9|4591.1|4
1607574490000|2020-12-10 04:28:10|4593.9|4591.1|4593.9|4591.1|4594.1|4591.3|4593.8|4591|2
1607574500000|2020-12-10 04:28:20|4593.8|4591|4594.1|4591.3|4594.1|4591.3|4593.8|4591|4
1607574510000|2020-12-10 04:28:30|4593.8|4591|4592.8|4590|4593.9|4591.1|4592.4|4589.6|14
1607574520000|2020-12-10 04:28:40|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|2
1607574530000|2020-12-10 04:28:50|||||||||2
1607574550000|2020-12-10 04:29:10|4592.8|4590|4593.4|4590.6|4593.4|4590.6|4592.8|4590|2
1607574560000|2020-12-10 04:29:20|||||||||1
1607574600000|2020-12-10 04:30:00|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|1
1607574610000|2020-12-10 04:30:10|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|0
1607574630000|2020-12-10 04:30:30|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|0
1607574640000|2020-12-10 04:30:40|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|3
1607574650000|2020-12-10 04:30:50|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|1
1607574660000|2020-12-10 04:31:00|4593.3|4590.5|4592.8|4590|4593.3|4590.5|4592.8|4590|1
1607574670000|2020-12-10 04:31:10|4592.9|4590.1|4592.9|4590.1|4593.4|4590.6|4592.8|4590|2
1607574680000|2020-12-10 04:31:20|4593.1|4590.3|4593.1|4590.3|4593.4|4590.6|4592.8|4590|3
1607574690000|2020-12-10 04:31:30|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|1
1607574720000|2020-12-10 04:32:00|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4593.2|4590.4|2
1607574730000|2020-12-10 04:32:10|4593.1|4590.3|4595.1|4592.3|4595.1|4592.3|4592.8|4590|57
1607574740000|2020-12-10 04:32:20|4596.1|4593.3|4595.1|4592.3|4596.1|4593.3|4595.1|4592.3|37
1607574750000|2020-12-10 04:32:30|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|4594.4|4591.6|6
1607574760000|2020-12-10 04:32:40|4594.1|4591.3|4594.1|4591.3|4594.4|4591.6|4594.1|4591.3|0
1607574790000|2020-12-10 04:33:10|4594.8|4592|4594.9|4592.1|4595.1|4592.3|4594.4|4591.6|6
1607574800000|2020-12-10 04:33:20|4595.1|4592.3|4594.9|4592.1|4595.1|4592.3|4594.4|4591.6|8
1607574810000|2020-12-10 04:33:30|4594.6|4591.8|4595.1|4592.3|4595.1|4592.3|4594.6|4591.8|2
1607574820000|2020-12-10 04:33:40|4594.4|4591.6|4594.6|4591.8|4595.1|4592.3|4594.4|4591.6|6
1607574830000|2020-12-10 04:33:50|4594.8|4592|4594.4|4591.6|4595.1|4592.3|4594.4|4591.6|3
1607574840000|2020-12-10 04:34:00|4594.1|4591.3|4594.1|4591.3|4594.4|4591.6|4594.1|4591.3|1
1607574850000|2020-12-10 04:34:10|||||||||1
1607574860000|2020-12-10 04:34:20|||||||||2
1607574870000|2020-12-10 04:34:30|4593.7|4590.9|4593.4|4590.6|4593.7|4590.9|4593.4|4590.6|3
1607574880000|2020-12-10 04:34:40|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|0
1607574910000|2020-12-10 04:35:10|||||||||2
1607574930000|2020-12-10 04:35:30|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|0
1607574960000|2020-12-10 04:36:00|||||||||1
1607575030000|2020-12-10 04:37:10|4592.8|4590|4593.1|4590.3|4593.1|4590.3|4592.4|4589.6|6
1607575040000|2020-12-10 04:37:20|4592.8|4590|4592.4|4589.6|4592.8|4590|4592.4|4589.6|2
1607575050000|2020-12-10 04:37:30|4593.1|4590.3|4592.4|4589.6|4593.1|4590.3|4592.4|4589.6|4
1607575060000|2020-12-10 04:37:40|4592.1|4589.3|4593.4|4590.6|4593.4|4590.6|4592.1|4589.3|0
1607575070000|2020-12-10 04:37:50|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|6
1607575100000|2020-12-10 04:38:20|4593.8|4591|4593.4|4590.6|4594.1|4591.3|4593.4|4590.6|4
1607575110000|2020-12-10 04:38:30|4593.6|4590.8|4593.4|4590.6|4593.6|4590.8|4593.4|4590.6|1
1607575120000|2020-12-10 04:38:40|4593.6|4590.8|4594.1|4591.3|4594.1|4591.3|4593.6|4590.8|0
1607575130000|2020-12-10 04:38:50|||||||||1
1607575140000|2020-12-10 04:39:00|4593.7|4590.9|4593.8|4591|4593.8|4591|4593.4|4590.6|6
1607575190000|2020-12-10 04:39:50|4594.1|4591.3|4594.1|4591.3|4594.4|4591.6|4594.1|4591.3|3
1607575200000|2020-12-10 04:40:00|4593.9|4591.1|4593.4|4590.6|4593.9|4591.1|4593.4|4590.6|36
1607575220000|2020-12-10 04:40:20|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|5
1607575250000|2020-12-10 04:40:50|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|0
1607575260000|2020-12-10 04:41:00|||||||||2
1607575270000|2020-12-10 04:41:10|||||||||1
1607575340000|2020-12-10 04:42:20|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|4592.4|4589.6|3
1607575350000|2020-12-10 04:42:30|4592.9|4590.1|4592.4|4589.6|4592.9|4590.1|4592.4|4589.6|0
1607575360000|2020-12-10 04:42:40|||||||||1
1607575380000|2020-12-10 04:43:00|4592.7|4589.9|4592.6|4589.8|4592.7|4589.9|4592.6|4589.8|1
1607575390000|2020-12-10 04:43:10|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|0
1607575400000|2020-12-10 04:43:20|4592.6|4589.8|4593.4|4590.6|4593.4|4590.6|4592.6|4589.8|3
1607575410000|2020-12-10 04:43:30|||||||||5
1607575420000|2020-12-10 04:43:40|||||||||1
1607575430000|2020-12-10 04:43:50|4593.8|4591|4593.8|4591|4593.8|4591|4593.8|4591|0
1607575440000|2020-12-10 04:44:00|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|2
1607575470000|2020-12-10 04:44:30|4593.8|4591|4594.1|4591.3|4594.1|4591.3|4593.8|4591|3
1607575480000|2020-12-10 04:44:40|||||||||5
1607575500000|2020-12-10 04:45:00|4593.8|4591|4593.4|4590.6|4593.8|4591|4593.4|4590.6|2
1607575510000|2020-12-10 04:45:10|4594.1|4591.3|4594.1|4591.3|4594.1|4591.3|4594.1|4591.3|0
1607575520000|2020-12-10 04:45:20|4593.9|4591.1|4593.4|4590.6|4593.9|4591.1|4593.4|4590.6|2
1607575530000|2020-12-10 04:45:30|4593.6|4590.8|4593.4|4590.6|4593.6|4590.8|4593.4|4590.6|1
1607575540000|2020-12-10 04:45:40|4594.1|4591.3|4593.6|4590.8|4594.1|4591.3|4593.4|4590.6|1
1607575550000|2020-12-10 04:45:50|4594.1|4591.3|4593.4|4590.6|4594.1|4591.3|4593.4|4590.6|0
1607575560000|2020-12-10 04:46:00|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|1
1607575620000|2020-12-10 04:47:00|4593.6|4590.8|4593.4|4590.6|4593.6|4590.8|4593.4|4590.6|1
1607575630000|2020-12-10 04:47:10|4593.6|4590.8|4593.4|4590.6|4593.6|4590.8|4593.4|4590.6|0
1607575650000|2020-12-10 04:47:30|4593.6|4590.8|4593.4|4590.6|4593.6|4590.8|4593.1|4590.3|1
1607575700000|2020-12-10 04:48:20|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|2
1607575750000|2020-12-10 04:49:10|4592.8|4590|4593.1|4590.3|4593.1|4590.3|4592.8|4590|6
1607575760000|2020-12-10 04:49:20|4592.9|4590.1|4593.1|4590.3|4593.1|4590.3|4592.9|4590.1|1
1607575770000|2020-12-10 04:49:30|4592.9|4590.1|4593.1|4590.3|4593.1|4590.3|4592.8|4590|0
1607575780000|2020-12-10 04:49:40|4592.8|4590|4592.8|4590|4593.1|4590.3|4592.8|4590|4
1607575790000|2020-12-10 04:49:50|4592.4|4589.6|4592.8|4590|4592.8|4590|4592.4|4589.6|0
1607575800000|2020-12-10 04:50:00|4593.1|4590.3|4592.9|4590.1|4593.1|4590.3|4592.8|4590|11
1607575810000|2020-12-10 04:50:10|4593.1|4590.3|4592.9|4590.1|4593.1|4590.3|4592.8|4590|2
1607575820000|2020-12-10 04:50:20|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|2
1607575830000|2020-12-10 04:50:30|4593.1|4590.3|4593.1|4590.3|4593.4|4590.6|4593.1|4590.3|1
1607575840000|2020-12-10 04:50:40|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|0
1607575870000|2020-12-10 04:51:10|4593.8|4591|4593.4|4590.6|4593.8|4591|4593.4|4590.6|0
1607575890000|2020-12-10 04:51:30|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4593.2|4590.4|5
1607575910000|2020-12-10 04:51:50|||||||||2
1607575920000|2020-12-10 04:52:00|||||||||2
1607575940000|2020-12-10 04:52:20|4593.8|4591|4593.4|4590.6|4593.8|4591|4593.4|4590.6|0
1607575950000|2020-12-10 04:52:30|||||||||1
1607575960000|2020-12-10 04:52:40|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|0
1607575970000|2020-12-10 04:52:50|||||||||1
1607575980000|2020-12-10 04:53:00|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|0
1607575990000|2020-12-10 04:53:10|||||||||1
1607576030000|2020-12-10 04:53:50|4593.1|4590.3|4593.1|4590.3|4593.4|4590.6|4593.1|4590.3|1
1607576040000|2020-12-10 04:54:00|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|1
1607576070000|2020-12-10 04:54:30|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|4
1607576090000|2020-12-10 04:54:50|||||||||1
1607576100000|2020-12-10 04:55:00|4592.9|4590.1|4593.4|4590.6|4593.4|4590.6|4592.8|4590|7
1607576110000|2020-12-10 04:55:10|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|1
1607576120000|2020-12-10 04:55:20|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|1
1607576130000|2020-12-10 04:55:30|4593.1|4590.3|4593.1|4590.3|4593.4|4590.6|4592.8|4590|1
1607576140000|2020-12-10 04:55:40|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|0
1607576150000|2020-12-10 04:55:50|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|0
1607576160000|2020-12-10 04:56:00|4592.9|4590.1|4592.8|4590|4592.9|4590.1|4592.8|4590|1
1607576170000|2020-12-10 04:56:10|||||||||2
1607576180000|2020-12-10 04:56:20|4592.9|4590.1|4592.9|4590.1|4592.9|4590.1|4592.9|4590.1|3
1607576190000|2020-12-10 04:56:30|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|0
1607576200000|2020-12-10 04:56:40|||||||||2
1607576250000|2020-12-10 04:57:30|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|0
1607576300000|2020-12-10 04:58:20|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|0
1607576320000|2020-12-10 04:58:40|4592.9|4590.1|4593.4|4590.6|4593.6|4590.8|4592.9|4590.1|19
1607576360000|2020-12-10 04:59:20|4592.8|4590|4593.4|4590.6|4593.4|4590.6|4592.8|4590|7
1607576380000|2020-12-10 04:59:40|4593.1|4590.3|4593.4|4590.6|4593.4|4590.6|4593.1|4590.3|2
1607576390000|2020-12-10 04:59:50|4593.2|4590.4|4593.4|4590.6|4593.4|4590.6|4592.8|4590|3
1607576400000|2020-12-10 05:00:00|4593.1|4590.3|4592.4|4589.6|4593.1|4590.3|4592.4|4589.6|2
1607576410000|2020-12-10 05:00:10|4592.1|4589.3|4591.4|4588.6|4592.1|4589.3|4591.1|4588.3|14
1607576430000|2020-12-10 05:00:30|||||||||1
1607576440000|2020-12-10 05:00:40|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|8
1607576450000|2020-12-10 05:00:50|4590.7|4587.9|4590.4|4587.6|4591.1|4588.3|4590.4|4587.6|10
1607576460000|2020-12-10 05:01:00|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4590.8|4588|7
1607576480000|2020-12-10 05:01:20|||||||||1
1607576490000|2020-12-10 05:01:30|4590.8|4588|4590.9|4588.1|4591.1|4588.3|4590.8|4588|13
1607576500000|2020-12-10 05:01:40|4591.1|4588.3|4591.4|4588.6|4591.4|4588.6|4591.1|4588.3|1
1607576510000|2020-12-10 05:01:50|4591.1|4588.3|4591.4|4588.6|4591.4|4588.6|4591.1|4588.3|1
1607576520000|2020-12-10 05:02:00|4591.1|4588.3|4590.8|4588|4591.1|4588.3|4590.4|4587.6|3
1607576530000|2020-12-10 05:02:10|4590.4|4587.6|4590.4|4587.6|4591.1|4588.3|4590.4|4587.6|3
1607576540000|2020-12-10 05:02:20|4590.6|4587.8|4590.9|4588.1|4590.9|4588.1|4590.4|4587.6|1
1607576550000|2020-12-10 05:02:30|4590.8|4588|4590.4|4587.6|4590.8|4588|4590.4|4587.6|0
1607576560000|2020-12-10 05:02:40|4590.6|4587.8|4590.6|4587.8|4591.1|4588.3|4590.4|4587.6|4
1607576570000|2020-12-10 05:02:50|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4590.4|4587.6|2
1607576580000|2020-12-10 05:03:00|4590.9|4588.1|4590.4|4587.6|4590.9|4588.1|4590.4|4587.6|0
1607576590000|2020-12-10 05:03:10|||||||||1
1607576600000|2020-12-10 05:03:20|||||||||2
1607576610000|2020-12-10 05:03:30|4591.1|4588.3|4590.4|4587.6|4591.1|4588.3|4590.4|4587.6|5
1607576620000|2020-12-10 05:03:40|4590.7|4587.9|4591.1|4588.3|4591.1|4588.3|4590.7|4587.9|6
1607576640000|2020-12-10 05:04:00|||||||||1
1607576650000|2020-12-10 05:04:10|4591.4|4588.6|4591.1|4588.3|4591.4|4588.6|4591.1|4588.3|3
1607576660000|2020-12-10 05:04:20|4590.7|4587.9|4590.9|4588.1|4591.1|4588.3|4590.6|4587.8|3
1607576670000|2020-12-10 05:04:30|4590.6|4587.8|4591.1|4588.3|4591.1|4588.3|4590.4|4587.6|7
1607576690000|2020-12-10 05:04:50|||||||||1
1607576720000|2020-12-10 05:05:20|4590.4|4587.6|4590.4|4587.6|4590.6|4587.8|4590.4|4587.6|3
1607576730000|2020-12-10 05:05:30|4590.6|4587.8|4590.4|4587.6|4590.6|4587.8|4590.4|4587.6|0
1607576740000|2020-12-10 05:05:40|4590.7|4587.9|4591.1|4588.3|4591.1|4588.3|4590.7|4587.9|5
1607576750000|2020-12-10 05:05:50|4590.9|4588.1|4590.4|4587.6|4590.9|4588.1|4590.4|4587.6|1
1607576760000|2020-12-10 05:06:00|||||||||1
1607576770000|2020-12-10 05:06:10|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|0
1607576780000|2020-12-10 05:06:20|||||||||1
1607576790000|2020-12-10 05:06:30|||||||||2
1607576800000|2020-12-10 05:06:40|||||||||24
1607576810000|2020-12-10 05:06:50|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|0
1607576820000|2020-12-10 05:07:00|4590.7|4587.9|4592.1|4589.3|4592.1|4589.3|4590.7|4587.9|31
1607576830000|2020-12-10 05:07:10|4592.4|4589.6|4593.1|4590.3|4593.1|4590.3|4592.4|4589.6|18
1607576840000|2020-12-10 05:07:20|4592.7|4589.9|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|13
1607576860000|2020-12-10 05:07:40|4592.6|4589.8|4592.4|4589.6|4592.7|4589.9|4592.4|4589.6|3
1607576880000|2020-12-10 05:08:00|4592.1|4589.3|4592.1|4589.3|4592.1|4589.3|4592.1|4589.3|0
1607576890000|2020-12-10 05:08:10|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|4592.4|4589.6|12
1607576910000|2020-12-10 05:08:30|4592.1|4589.3|4592.4|4589.6|4592.4|4589.6|4592.1|4589.3|3
1607576920000|2020-12-10 05:08:40|4592.1|4589.3|4591.4|4588.6|4592.1|4589.3|4591.4|4588.6|18
1607576930000|2020-12-10 05:08:50|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|0
1607576940000|2020-12-10 05:09:00|4591.4|4588.6|4591.4|4588.6|4591.4|4588.6|4591.1|4588.3|0
1607576950000|2020-12-10 05:09:10|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|3
1607576970000|2020-12-10 05:09:30|4591.4|4588.6|4591.1|4588.3|4591.4|4588.6|4591.1|4588.3|8
1607576980000|2020-12-10 05:09:40|4590.9|4588.1|4591.1|4588.3|4591.1|4588.3|4590.4|4587.6|6
1607576990000|2020-12-10 05:09:50|4590.8|4588|4590.4|4587.6|4590.8|4588|4590.4|4587.6|4
1607577000000|2020-12-10 05:10:00|4591.1|4588.3|4590.6|4587.8|4591.1|4588.3|4590.4|4587.6|6
1607577010000|2020-12-10 05:10:10|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|4590.4|4587.6|1
1607577020000|2020-12-10 05:10:20|||||||||1
1607577040000|2020-12-10 05:10:40|4590.7|4587.9|4590.4|4587.6|4590.7|4587.9|4590.4|4587.6|14
1607577060000|2020-12-10 05:11:00|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4590.1|4587.3|1
1607577070000|2020-12-10 05:11:10|||||||||2
1607577080000|2020-12-10 05:11:20|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|8
1607577110000|2020-12-10 05:11:50|||||||||1
1607577120000|2020-12-10 05:12:00|||||||||1
1607577130000|2020-12-10 05:12:10|4589.9|4587.1|4589.4|4586.6|4589.9|4587.1|4589.4|4586.6|13
1607577140000|2020-12-10 05:12:20|||||||||2
1607577150000|2020-12-10 05:12:30|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|4588.4|4585.6|18
1607577160000|2020-12-10 05:12:40|4588.8|4586|4588.8|4586|4588.8|4586|4588.8|4586|5
1607577170000|2020-12-10 05:12:50|4588.4|4585.6|4588.8|4586|4588.8|4586|4588.4|4585.6|6
1607577180000|2020-12-10 05:13:00|||||||||3
1607577190000|2020-12-10 05:13:10|||||||||4
1607577200000|2020-12-10 05:13:20|4588.4|4585.6|4588.8|4586|4588.8|4586|4588.4|4585.6|3
1607577210000|2020-12-10 05:13:30|4589.1|4586.3|4589.4|4586.6|4589.8|4587|4589.1|4586.3|10
1607577220000|2020-12-10 05:13:40|||||||||1
1607577230000|2020-12-10 05:13:50|||||||||2
1607577240000|2020-12-10 05:14:00|4589.1|4586.3|4589.4|4586.6|4589.4|4586.6|4589.1|4586.3|4
1607577250000|2020-12-10 05:14:10|||||||||1
1607577260000|2020-12-10 05:14:20|||||||||1
1607577270000|2020-12-10 05:14:30|||||||||2
1607577280000|2020-12-10 05:14:40|4589.1|4586.3|4589.4|4586.6|4589.4|4586.6|4588.9|4586.1|1
1607577290000|2020-12-10 05:14:50|4588.8|4586|4589.4|4586.6|4589.4|4586.6|4588.8|4586|10
1607577340000|2020-12-10 05:15:40|4588.9|4586.1|4588.8|4586|4588.9|4586.1|4588.8|4586|2
1607577380000|2020-12-10 05:16:20|||||||||4
1607577390000|2020-12-10 05:16:30|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|5
1607577400000|2020-12-10 05:16:40|||||||||1
1607577410000|2020-12-10 05:16:50|||||||||1
1607577420000|2020-12-10 05:17:00|||||||||3
1607577430000|2020-12-10 05:17:10|||||||||11
1607577440000|2020-12-10 05:17:20|4587.8|4585|4588.4|4585.6|4588.4|4585.6|4587.8|4585|26
1607577450000|2020-12-10 05:17:30|4588.1|4585.3|4587.8|4585|4588.1|4585.3|4587.8|4585|4
1607577460000|2020-12-10 05:17:40|4587.4|4584.6|4587.4|4584.6|4587.4|4584.6|4586.9|4584.1|24
1607577470000|2020-12-10 05:17:50|4587.8|4585|4587.4|4584.6|4587.8|4585|4587.1|4584.3|1
1607577480000|2020-12-10 05:18:00|4586.8|4584|4586.8|4584|4587.1|4584.3|4586.4|4583.6|9
1607577490000|2020-12-10 05:18:10|4586.9|4584.1|4587.4|4584.6|4587.4|4584.6|4586.8|4584|1
1607577510000|2020-12-10 05:18:30|4587.8|4585|4588.4|4585.6|4588.4|4585.6|4587.4|4584.6|9
1607577520000|2020-12-10 05:18:40|4588.8|4586|4588.4|4585.6|4588.8|4586|4588.4|4585.6|0
1607577550000|2020-12-10 05:19:10|||||||||1
1607577560000|2020-12-10 05:19:20|||||||||1
1607577570000|2020-12-10 05:19:30|||||||||3
1607577580000|2020-12-10 05:19:40|4588.7|4585.9|4589.4|4586.6|4589.4|4586.6|4588.7|4585.9|4
1607577590000|2020-12-10 05:19:50|||||||||2
1607577600000|2020-12-10 05:20:00|||||||||1
1607577630000|2020-12-10 05:20:30|||||||||2
1607577660000|2020-12-10 05:21:00|4588.8|4586|4588.4|4585.6|4588.8|4586|4588.4|4585.6|8
1607577670000|2020-12-10 05:21:10|4588.8|4586|4588.8|4586|4588.8|4586|4588.8|4586|0
1607577680000|2020-12-10 05:21:20|||||||||6
1607577690000|2020-12-10 05:21:30|4588.9|4586.1|4588.8|4586|4588.9|4586.1|4588.8|4586|2
1607577710000|2020-12-10 05:21:50|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4588.4|4585.6|4
1607577720000|2020-12-10 05:22:00|4588.1|4585.3|4588.4|4585.6|4588.4|4585.6|4588.1|4585.3|6
1607577730000|2020-12-10 05:22:10|||||||||4
1607577740000|2020-12-10 05:22:20|||||||||3
1607577750000|2020-12-10 05:22:30|4588.8|4586|4588.4|4585.6|4588.8|4586|4588.4|4585.6|4
1607577770000|2020-12-10 05:22:50|||||||||1
1607577780000|2020-12-10 05:23:00|4588.1|4585.3|4588.4|4585.6|4588.4|4585.6|4588.1|4585.3|3
1607577790000|2020-12-10 05:23:10|4588.1|4585.3|4588.1|4585.3|4588.4|4585.6|4588.1|4585.3|12
1607577800000|2020-12-10 05:23:20|4587.7|4584.9|4587.1|4584.3|4588|4584.9|4586.8|4584|25
1607577820000|2020-12-10 05:23:40|||||||||1
1607577830000|2020-12-10 05:23:50|4586.8|4584|4586.4|4583.6|4586.8|4584|4586.4|4583.6|4
1607577840000|2020-12-10 05:24:00|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|2
1607577850000|2020-12-10 05:24:10|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.1|4583.3|3
1607577860000|2020-12-10 05:24:20|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4
1607577880000|2020-12-10 05:24:40|||||||||1
1607577890000|2020-12-10 05:24:50|4585.9|4583.1|4586.1|4583.3|4586.1|4583.3|4585.8|4583|13
1607577900000|2020-12-10 05:25:00|4585.9|4583.1|4586.4|4583.6|4586.8|4584|4585.8|4583|32
1607577910000|2020-12-10 05:25:10|4586.6|4583.8|4586.4|4583.6|4586.6|4583.8|4586.4|4583.6|8
1607577920000|2020-12-10 05:25:20|4586.1|4583.3|4586.4|4583.6|4586.4|4583.6|4586.1|4583.3|1
1607577930000|2020-12-10 05:25:30|4586.8|4584|4586.4|4583.6|4586.8|4584|4586.4|4583.6|0
1607577950000|2020-12-10 05:25:50|||||||||6
1607577970000|2020-12-10 05:26:10|||||||||1
1607577980000|2020-12-10 05:26:20|||||||||1
1607578000000|2020-12-10 05:26:40|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|1
1607578010000|2020-12-10 05:26:50|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|1
1607578020000|2020-12-10 05:27:00|4586.1|4583.3|4586.4|4583.6|4586.4|4583.6|4585.8|4583|4
1607578040000|2020-12-10 05:27:20|||||||||1
1607578050000|2020-12-10 05:27:30|||||||||3
1607578090000|2020-12-10 05:28:10|4586.8|4584|4588.4|4585.6|4588.4|4585.6|4586.8|4584|17
1607578100000|2020-12-10 05:28:20|4588.1|4585.3|4587.4|4584.6|4588.1|4585.3|4587.4|4584.6|4
1607578110000|2020-12-10 05:28:30|4587.6|4584.8|4588.4|4585.6|4588.4|4585.6|4587.6|4584.8|6
1607578130000|2020-12-10 05:28:50|4587.8|4585|4587.8|4585|4587.8|4585|4587.8|4585|5
1607578140000|2020-12-10 05:29:00|4587.9|4585.1|4588.4|4585.6|4588.4|4585.6|4587.9|4585.1|4
1607578150000|2020-12-10 05:29:10|4588.8|4586|4588.8|4586|4588.8|4586|4588.4|4585.6|1
1607578160000|2020-12-10 05:29:20|4588.4|4585.6|4588.4|4585.6|4588.8|4586|4588.4|4585.6|1
1607578180000|2020-12-10 05:29:40|4588.8|4586|4588.4|4585.6|4588.8|4586|4588.4|4585.6|2
1607578190000|2020-12-10 05:29:50|||||||||1
1607578200000|2020-12-10 05:30:00|4588.8|4586|4588.4|4585.6|4588.8|4586|4588.4|4585.6|0
1607578210000|2020-12-10 05:30:10|4589.8|4587|4589.4|4586.6|4589.8|4587|4589.4|4586.6|15
1607578220000|2020-12-10 05:30:20|||||||||1
1607578230000|2020-12-10 05:30:30|||||||||1
1607578240000|2020-12-10 05:30:40|4589.8|4587|4590.4|4587.6|4590.4|4587.6|4589.8|4587|18
1607578250000|2020-12-10 05:30:50|4590.1|4587.3|4590.4|4587.6|4591.4|4588.6|4590.1|4587.3|21
1607578260000|2020-12-10 05:31:00|4590.1|4587.3|4590.4|4587.6|4590.4|4587.6|4589.8|4587|3
1607578270000|2020-12-10 05:31:10|4590.8|4588|4591.8|4589|4591.8|4589|4590.4|4587.6|8
1607578280000|2020-12-10 05:31:20|4591.4|4588.6|4592.8|4590|4592.8|4590|4591.4|4588.6|8
1607578290000|2020-12-10 05:31:30|4592.4|4589.6|4592.8|4590|4592.8|4590|4592.4|4589.6|1
1607578300000|2020-12-10 05:31:40|4592.4|4589.6|4592.1|4589.3|4592.8|4590|4592.1|4589.3|6
1607578310000|2020-12-10 05:31:50|4592.8|4590|4592.4|4589.6|4593.1|4590.3|4592.4|4589.6|6
1607578320000|2020-12-10 05:32:00|4592.1|4589.3|4592.1|4589.3|4592.1|4589.3|4592.1|4589.3|1
1607578330000|2020-12-10 05:32:10|4592.8|4590|4593.1|4590.3|4593.4|4590.6|4592.8|4590|15
1607578340000|2020-12-10 05:32:20|4593.4|4590.6|4593.1|4590.3|4593.4|4590.6|4592.8|4590|13
1607578350000|2020-12-10 05:32:30|4593.4|4590.6|4593.1|4590.3|4593.4|4590.6|4593.1|4590.3|1
1607578360000|2020-12-10 05:32:40|4592.8|4590|4593.1|4590.3|4593.1|4590.3|4592.8|4590|6
1607578380000|2020-12-10 05:33:00|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|4593.4|4590.6|2
1607578390000|2020-12-10 05:33:10|4593.8|4591|4592.8|4590|4593.8|4591|4592.8|4590|13
1607578400000|2020-12-10 05:33:20|4592.4|4589.6|4593.1|4590.3|4593.1|4590.3|4592.4|4589.6|6
1607578410000|2020-12-10 05:33:30|4592.9|4590.1|4592.1|4589.3|4593.1|4590.3|4592.1|4589.3|9
1607578420000|2020-12-10 05:33:40|4592.8|4590|4592.8|4590|4593.4|4590.6|4592.8|4590|8
1607578430000|2020-12-10 05:33:50|4593.1|4590.3|4593.8|4591|4593.8|4591|4593.1|4590.3|3
1607578440000|2020-12-10 05:34:00|4593.4|4590.6|4593.8|4591|4593.8|4591|4593.4|4590.6|0
1607578450000|2020-12-10 05:34:10|4593.4|4590.6|4593.8|4591|4593.8|4591|4593.4|4590.6|1
1607578460000|2020-12-10 05:34:20|4593.4|4590.6|4592.8|4590|4593.4|4590.6|4592.4|4589.6|11
1607578470000|2020-12-10 05:34:30|4592.9|4590.1|4593.4|4590.6|4593.4|4590.6|4592.9|4590.1|6
1607578480000|2020-12-10 05:34:40|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|5
1607578490000|2020-12-10 05:34:50|4592.4|4589.6|4592.8|4590|4592.8|4590|4592.4|4589.6|0
1607578500000|2020-12-10 05:35:00|4592.5|4589.7|4592.5|4589.7|4592.8|4590|4592.5|4589.7|2
1607578510000|2020-12-10 05:35:10|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|1
1607578520000|2020-12-10 05:35:20|4592.5|4589.7|4592.5|4589.7|4592.8|4590|4592.5|4589.7|0
1607578530000|2020-12-10 05:35:30|4592.8|4590|4592.5|4589.7|4592.8|4590|4592.5|4589.7|0
1607578540000|2020-12-10 05:35:40|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|0
1607578550000|2020-12-10 05:35:50|4592.5|4589.7|4592.5|4589.7|4593|4590.2|4592.5|4589.7|17
1607578560000|2020-12-10 05:36:00|4592.8|4590|4592.8|4590|4592.8|4590|4592.8|4590|0
1607578570000|2020-12-10 05:36:10|4593|4590.2|4592.8|4590|4593.5|4590.7|4592.8|4590|6
1607578580000|2020-12-10 05:36:20|4592.5|4589.7|4591.8|4589|4593|4590.2|4591.8|4589|9
1607578590000|2020-12-10 05:36:30|4591.5|4588.7|4591.5|4588.7|4591.5|4588.7|4591|4588.2|10
1607578600000|2020-12-10 05:36:40|4591.1|4588.3|4591.5|4588.7|4591.5|4588.7|4590.8|4588|3
1607578610000|2020-12-10 05:36:50|4592|4589.2|4591.8|4589|4592.5|4589.7|4591.8|4589|18
1607578620000|2020-12-10 05:37:00|4592.1|4589.3|4592.5|4589.7|4592.5|4589.7|4591.8|4589|6
1607578630000|2020-12-10 05:37:10|4592.1|4589.3|4591.8|4589|4592.1|4589.3|4591.8|4589|4
1607578640000|2020-12-10 05:37:20|4592.1|4589.3|4591.5|4588.7|4592.1|4589.3|4591.5|4588.7|5
1607578650000|2020-12-10 05:37:30|||||||||2
1607578660000|2020-12-10 05:37:40|4590.8|4588|4591|4588.2|4591.5|4588.7|4590.8|4588|7
1607578670000|2020-12-10 05:37:50|4590.8|4588|4590.8|4588|4590.8|4588|4590.8|4588|0
1607578680000|2020-12-10 05:38:00|4590.5|4587.7|4590.8|4588|4590.8|4588|4590.5|4587.7|0
1607578690000|2020-12-10 05:38:10|4590.5|4587.7|4591.8|4589|4591.8|4589|4590.5|4587.7|3
1607578700000|2020-12-10 05:38:20|4592.2|4589.4|4592.3|4589.5|4592.5|4589.7|4591.8|4589|12
1607578710000|2020-12-10 05:38:30|4592.2|4589.4|4592.3|4589.5|4592.5|4589.7|4591.8|4589|7
1607578720000|2020-12-10 05:38:40|4592|4589.2|4593.5|4590.7|4593.8|4591|4591.8|4589|22
1607578730000|2020-12-10 05:38:50|4594.8|4592|4595.5|4592.7|4595.8|4593|4593.8|4591|32
1607578740000|2020-12-10 05:39:00|4595.8|4593|4596.5|4593.7|4596.8|4594|4595.5|4592.7|21
1607578750000|2020-12-10 05:39:10|4596|4593.2|4596.8|4594|4596.8|4594|4595.8|4593|28
1607578760000|2020-12-10 05:39:20|4597|4594.2|4597.5|4594.7|4597.5|4594.7|4596.8|4594|16
1607578770000|2020-12-10 05:39:30|4597.8|4595|4597.5|4594.7|4597.8|4595|4597|4594.2|12
1607578780000|2020-12-10 05:39:40|4597.8|4595|4597.5|4594.7|4598|4595.2|4597.5|4594.7|18
1607578790000|2020-12-10 05:39:50|4597.8|4595|4597.5|4594.7|4597.8|4595|4597|4594.2|11
1607578800000|2020-12-10 05:40:00|4597.1|4594.3|4597.5|4594.7|4597.8|4595|4597|4594.2|4
1607578810000|2020-12-10 05:40:10|4596.5|4593.7|4596.8|4594|4596.8|4594|4596.1|4593.3|15
1607578820000|2020-12-10 05:40:20|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4595.5|4592.7|8
1607578830000|2020-12-10 05:40:30|4596.1|4593.3|4596.5|4593.7|4596.8|4594|4596.1|4593.3|1
1607578840000|2020-12-10 05:40:40|||||||||6
1607578850000|2020-12-10 05:40:50|4596.1|4593.3|4596.1|4593.3|4596.1|4593.3|4595.8|4593|8
1607578860000|2020-12-10 05:41:00|4596|4593.2|4596.5|4593.7|4596.5|4593.7|4595.5|4592.7|13
1607578870000|2020-12-10 05:41:10|4596.1|4593.3|4596.5|4593.7|4596.5|4593.7|4596|4593.2|7
1607578880000|2020-12-10 05:41:20|||||||||1
1607578890000|2020-12-10 05:41:30|||||||||1
1607578900000|2020-12-10 05:41:40|4596.2|4593.4|4595.5|4592.7|4596.2|4593.4|4595.5|4592.7|19
1607578910000|2020-12-10 05:41:50|4595.1|4592.3|4595.1|4592.3|4595.1|4592.3|4595.1|4592.3|3
1607578920000|2020-12-10 05:42:00|4594.8|4592|4595|4592.2|4595.5|4592.7|4594.8|4592|5
1607578930000|2020-12-10 05:42:10|4594.8|4592|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|4
1607578940000|2020-12-10 05:42:20|4595.1|4592.3|4595|4592.2|4595.1|4592.3|4595|4592.2|3
1607578950000|2020-12-10 05:42:30|4595.5|4592.7|4595.5|4592.7|4595.8|4593|4595.5|4592.7|0
1607578960000|2020-12-10 05:42:40|4595.8|4593|4595.1|4592.3|4596.1|4593.3|4595.1|4592.3|9
1607578970000|2020-12-10 05:42:50|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|4595.5|4592.7|2
1607578980000|2020-12-10 05:43:00|||||||||2
1607578990000|2020-12-10 05:43:10|4595.8|4593|4595.5|4592.7|4596.1|4593.3|4595.1|4592.3|10
1607579000000|2020-12-10 05:43:20|4596|4593.2|4594.5|4591.7|4596|4593.2|4594.1|4591.3|17
1607579010000|2020-12-10 05:43:30|4594.1|4591.3|4593.5|4590.7|4594.1|4591.3|4593.5|4590.7|4
1607579020000|2020-12-10 05:43:40|4593.6|4590.8|4595|4592.2|4595.5|4592.7|4593.6|4590.8|9
1607579030000|2020-12-10 05:43:50|4595.1|4592.3|4594.5|4591.7|4595.1|4592.3|4594.1|4591.3|0
1607579040000|2020-12-10 05:44:00|4594.8|4592|4595.1|4592.3|4595.1|4592.3|4594.1|4591.3|4
1607579050000|2020-12-10 05:44:10|4595|4592.2|4594.1|4591.3|4595|4592.2|4594.1|4591.3|6
1607579060000|2020-12-10 05:44:20|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|4594.5|4591.7|1
1607579070000|2020-12-10 05:44:30|4594.3|4591.5|4593.5|4590.7|4594.3|4591.5|4593.5|4590.7|18
1607579080000|2020-12-10 05:44:40|4593.1|4590.3|4593.1|4590.3|4593.5|4590.7|4593.1|4590.3|1
1607579090000|2020-12-10 05:44:50|4593.5|4590.7|4594.1|4591.3|4594.1|4591.3|4593.5|4590.7|2
1607579100000|2020-12-10 05:45:00|4593.6|4590.8|4593.5|4590.7|4594.1|4591.3|4593.5|4590.7|4
1607579110000|2020-12-10 05:45:10|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|4593.1|4590.3|2
1607579120000|2020-12-10 05:45:20|4593|4590.2|4592.5|4589.7|4593|4590.2|4592.5|4589.7|8
1607579130000|2020-12-10 05:45:30|4592.1|4589.3|4592.1|4589.3|4592.1|4589.3|4591.5|4588.7|14
1607579140000|2020-12-10 05:45:40|4592.5|4589.7|4592.6|4589.8|4593.1|4590.3|4592.5|4589.7|2
1607579150000|2020-12-10 05:45:50|4592.1|4589.3|4592.5|4589.7|4592.6|4589.8|4592.1|4589.3|5
1607579160000|2020-12-10 05:46:00|||||||||1
1607579170000|2020-12-10 05:46:10|||||||||2
1607579180000|2020-12-10 05:46:20|4592.1|4589.3|4591.5|4588.7|4592.1|4589.3|4591.1|4588.3|10
1607579200000|2020-12-10 05:46:40|||||||||2
1607579210000|2020-12-10 05:46:50|||||||||1
1607579230000|2020-12-10 05:47:10|4591.6|4588.8|4591.1|4588.3|4592.1|4589.3|4591.1|4588.3|7
1607579240000|2020-12-10 05:47:20|||||||||1
1607579250000|2020-12-10 05:47:30|4591.5|4588.7|4591.1|4588.3|4591.5|4588.7|4591.1|4588.3|1
1607579270000|2020-12-10 05:47:50|4590.7|4587.9|4590.6|4587.8|4591.1|4588.3|4590.6|4587.8|5
1607579280000|2020-12-10 05:48:00|4590.5|4587.7|4591.1|4588.3|4592.1|4589.3|4590.1|4587.3|28
1607579290000|2020-12-10 05:48:10|4591|4588.2|4591.1|4588.3|4591.1|4588.3|4590.5|4587.7|8
1607579300000|2020-12-10 05:48:20|4591.8|4589|4591.1|4588.3|4592.1|4589.3|4591.1|4588.3|11
1607579310000|2020-12-10 05:48:30|4591.5|4588.7|4591.1|4588.3|4591.5|4588.7|4591.1|4588.3|6
1607579320000|2020-12-10 05:48:40|4591|4588.2|4592.1|4589.3|4592.1|4589.3|4590.6|4587.8|11
1607579330000|2020-12-10 05:48:50|4592.5|4589.7|4593.1|4590.3|4593.1|4590.3|4592.5|4589.7|1
1607579340000|2020-12-10 05:49:00|4593.5|4590.7|4592.1|4589.3|4593.5|4590.7|4592.1|4589.3|6
1607579350000|2020-12-10 05:49:10|4591.6|4588.8|4591.5|4588.7|4592.1|4589.3|4591.5|4588.7|3
1607579360000|2020-12-10 05:49:20|4591.7|4588.9|4591.6|4588.8|4592.1|4589.3|4591.6|4588.8|1
1607579370000|2020-12-10 05:49:30|4591.5|4588.7|4591.5|4588.7|4592.1|4589.3|4591.1|4588.3|3
1607579380000|2020-12-10 05:49:40|4591.8|4589|4591.5|4588.7|4592.1|4589.3|4591.1|4588.3|17
1607579390000|2020-12-10 05:49:50|4591.1|4588.3|4590.5|4587.7|4591.1|4588.3|4590.5|4587.7|5
1607579400000|2020-12-10 05:50:00|4591|4588.2|4590.5|4587.7|4591.1|4588.3|4590.1|4587.3|4
1607579410000|2020-12-10 05:50:10|4590.1|4587.3|4590.1|4587.3|4590.5|4587.7|4590.1|4587.3|0
1607579420000|2020-12-10 05:50:20|4590.5|4587.7|4590.6|4587.8|4591.1|4588.3|4590.5|4587.7|7
1607579430000|2020-12-10 05:50:30|4590.7|4587.9|4591.5|4588.7|4591.5|4588.7|4590.7|4587.9|1
1607579440000|2020-12-10 05:50:40|||||||||1
1607579460000|2020-12-10 05:51:00|4591.1|4588.3|4590.5|4587.7|4591.1|4588.3|4590.5|4587.7|6
1607579470000|2020-12-10 05:51:10|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|0
1607579480000|2020-12-10 05:51:20|4589.8|4587|4588.5|4585.7|4589.8|4587|4588.1|4585.3|17
1607579490000|2020-12-10 05:51:30|4588.1|4585.3|4589.5|4586.7|4589.5|4586.7|4588.1|4585.3|8
1607579510000|2020-12-10 05:51:50|4589.1|4586.3|4589.1|4586.3|4589.5|4586.7|4589.1|4586.3|1
1607579520000|2020-12-10 05:52:00|4588.8|4586|4588.5|4585.7|4588.8|4586|4588.1|4585.3|9
1607579530000|2020-12-10 05:52:10|4588.6|4585.8|4588.5|4585.7|4588.6|4585.8|4588.5|4585.7|1
1607579550000|2020-12-10 05:52:30|4588.8|4586|4588.5|4585.7|4589.1|4586.3|4588.1|4585.3|3
1607579560000|2020-12-10 05:52:40|4588.6|4585.8|4588.5|4585.7|4589.1|4586.3|4588.5|4585.7|5
1607579570000|2020-12-10 05:52:50|4588.6|4585.8|4588.1|4585.3|4589.1|4586.3|4588.1|4585.3|9
1607579580000|2020-12-10 05:53:00|4588.5|4585.7|4589.1|4586.3|4589.1|4586.3|4588.1|4585.3|3
1607579590000|2020-12-10 05:53:10|4588.8|4586|4589.1|4586.3|4589.1|4586.3|4588.5|4585.7|6
1607579600000|2020-12-10 05:53:20|4589.5|4586.7|4589.1|4586.3|4589.5|4586.7|4589.1|4586.3|2
1607579610000|2020-12-10 05:53:30|4589.8|4587|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|10
1607579620000|2020-12-10 05:53:40|4590.6|4587.8|4590.5|4587.7|4590.6|4587.8|4590.5|4587.7|6
1607579630000|2020-12-10 05:53:50|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|0
1607579640000|2020-12-10 05:54:00|4589.8|4587|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|7
1607579650000|2020-12-10 05:54:10|4590.1|4587.3|4589.5|4586.7|4590.1|4587.3|4589.5|4586.7|3
1607579670000|2020-12-10 05:54:30|4589.1|4586.3|4589.5|4586.7|4589.5|4586.7|4588.5|4585.7|4
1607579680000|2020-12-10 05:54:40|4589.1|4586.3|4588.6|4585.8|4589.5|4586.7|4588.5|4585.7|9
1607579690000|2020-12-10 05:54:50|4588.5|4585.7|4587.5|4584.7|4588.5|4585.7|4587.5|4584.7|11
1607579700000|2020-12-10 05:55:00|4587.1|4584.3|4585.5|4582.7|4587.1|4584.3|4585.5|4582.7|33
1607579710000|2020-12-10 05:55:10|4585.8|4583|4586.1|4583.3|4586.5|4583.7|4585.8|4583|4
1607579720000|2020-12-10 05:55:20|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.1|4583.3|10
1607579730000|2020-12-10 05:55:30|4586.8|4584|4587|4584.2|4587.1|4584.3|4586.8|4584|18
1607579740000|2020-12-10 05:55:40|4586.8|4584|4586.8|4584|4586.8|4584|4586.8|4584|0
1607579750000|2020-12-10 05:55:50|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|2
1607579760000|2020-12-10 05:56:00|4586.1|4583.3|4585.6|4582.8|4586.5|4583.7|4585.5|4582.7|19
1607579770000|2020-12-10 05:56:10|4586.1|4583.3|4586.1|4583.3|4586.5|4583.7|4585.5|4582.7|14
1607579780000|2020-12-10 05:56:20|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4585.6|4582.8|17
1607579790000|2020-12-10 05:56:30|4586.1|4583.3|4586.5|4583.7|4586.5|4583.7|4586.1|4583.3|3
1607579810000|2020-12-10 05:56:50|||||||||2
1607579820000|2020-12-10 05:57:00|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4585.5|4582.7|12
1607579830000|2020-12-10 05:57:10|4586.5|4583.7|4586.1|4583.3|4586.5|4583.7|4586.1|4583.3|1
1607579840000|2020-12-10 05:57:20|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.1|4583.3|3
1607579850000|2020-12-10 05:57:30|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.1|4583.3|4
1607579880000|2020-12-10 05:58:00|||||||||1
1607579890000|2020-12-10 05:58:10|4586.8|4584|4586.8|4584|4586.8|4584|4586.8|4584|0
1607579900000|2020-12-10 05:58:20|||||||||13
1607579910000|2020-12-10 05:58:30|4586.1|4583.3|4586.1|4583.3|4586.5|4583.7|4586.1|4583.3|7
1607579920000|2020-12-10 05:58:40|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|0
1607579930000|2020-12-10 05:58:50|||||||||1
1607579940000|2020-12-10 05:59:00|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.5|4583.7|14
1607579950000|2020-12-10 05:59:10|4587.1|4584.3|4587.5|4584.7|4587.5|4584.7|4587.1|4584.3|7
1607579960000|2020-12-10 05:59:20|4587.1|4584.3|4584.5|4581.7|4587.1|4584.3|4584.5|4581.7|54
1607579970000|2020-12-10 05:59:30|4584.1|4581.3|4582.5|4579.7|4584.1|4581.3|4582.1|4579.3|40
1607579980000|2020-12-10 05:59:40|4582.1|4579.3|4582.5|4579.7|4582.5|4579.7|4582.1|4579.3|2
1607579990000|2020-12-10 05:59:50|4583.5|4580.7|4583.5|4580.7|4584.1|4581.3|4583.1|4580.3|57
1607580000000|2020-12-10 06:00:00|4582.1|4579.3|4583.1|4580.3|4583.1|4580.3|4582.1|4579.3|39
1607580010000|2020-12-10 06:00:10|4583.5|4580.7|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|6
1607580020000|2020-12-10 06:00:20|4584.6|4581.8|4584.5|4581.7|4585.1|4582.3|4584.1|4581.3|16
1607580030000|2020-12-10 06:00:30|4584.1|4581.3|4583.6|4580.8|4584.1|4581.3|4583.5|4580.7|13
1607580040000|2020-12-10 06:00:40|4583.5|4580.7|4581.8|4579|4583.5|4580.7|4581.8|4579|18
1607580050000|2020-12-10 06:00:50|4581.5|4578.7|4581.5|4578.7|4581.8|4579|4581.5|4578.7|12
1607580060000|2020-12-10 06:01:00|4581.8|4579|4582.5|4579.7|4582.5|4579.7|4581.8|4579|16
1607580070000|2020-12-10 06:01:10|4583|4580.2|4583.5|4580.7|4583.5|4580.7|4583|4580.2|10
1607580080000|2020-12-10 06:01:20|4583.8|4581|4583.8|4581|4583.8|4581|4583.8|4581|0
1607580090000|2020-12-10 06:01:30|4583.5|4580.7|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|7
1607580100000|2020-12-10 06:01:40|4584.1|4581.3|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|20
1607580110000|2020-12-10 06:01:50|||||||||3
1607580120000|2020-12-10 06:02:00|4582.1|4579.3|4582.5|4579.7|4582.8|4580|4582.1|4579.3|9
1607580130000|2020-12-10 06:02:10|4582.7|4579.9|4582.5|4579.7|4582.7|4579.9|4582.5|4579.7|8
1607580140000|2020-12-10 06:02:20|4582.2|4579.4|4582.5|4579.7|4582.5|4579.7|4582.2|4579.4|14
1607580150000|2020-12-10 06:02:30|4582.6|4579.8|4582.5|4579.7|4583.5|4580.7|4582.5|4579.7|34
1607580160000|2020-12-10 06:02:40|4582.8|4580|4582.5|4579.7|4583.1|4580.3|4582.5|4579.7|19
1607580170000|2020-12-10 06:02:50|||||||||1
1607580180000|2020-12-10 06:03:00|4582.3|4579.5|4582.8|4580|4582.8|4580|4582.3|4579.5|18
1607580190000|2020-12-10 06:03:10|4582.1|4579.3|4581.5|4578.7|4582.5|4579.7|4581.5|4578.7|16
1607580200000|2020-12-10 06:03:20|||||||||5
1607580210000|2020-12-10 06:03:30|||||||||23
1607580220000|2020-12-10 06:03:40|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|15
1607580230000|2020-12-10 06:03:50|||||||||3
1607580240000|2020-12-10 06:04:00|4580.8|4578|4580.8|4578|4581.5|4578.7|4580.8|4578|51
1607580250000|2020-12-10 06:04:10|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|13
1607580260000|2020-12-10 06:04:20|4580.1|4577.3|4579.5|4576.7|4580.1|4577.3|4579.5|4576.7|7
1607580270000|2020-12-10 06:04:30|||||||||3
1607580280000|2020-12-10 06:04:40|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|5
1607580290000|2020-12-10 06:04:50|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4580.1|4577.3|3
1607580320000|2020-12-10 06:05:20|4580.1|4577.3|4579.5|4576.7|4580.1|4577.3|4579.5|4576.7|18
1607580330000|2020-12-10 06:05:30|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|5
1607580340000|2020-12-10 06:05:40|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4580.1|4577.3|3
1607580350000|2020-12-10 06:05:50|4580.1|4577.3|4579.8|4577|4580.1|4577.3|4579.5|4576.7|2
1607580360000|2020-12-10 06:06:00|4579.5|4576.7|4578.5|4575.7|4579.5|4576.7|4578.5|4575.7|21
1607580370000|2020-12-10 06:06:10|4578.8|4576|4578.5|4575.7|4578.8|4576|4578.5|4575.7|5
1607580380000|2020-12-10 06:06:20|4578.8|4576|4578|4575.2|4578.8|4576|4577.8|4575|36
1607580390000|2020-12-10 06:06:30|4577.8|4575|4577.8|4575|4577.8|4575|4577.5|4574.7|13
1607580400000|2020-12-10 06:06:40|4578.5|4575.7|4577.5|4574.7|4578.8|4576|4577.5|4574.7|20
1607580410000|2020-12-10 06:06:50|4577.6|4574.8|4578.5|4575.7|4578.5|4575.7|4577.6|4574.8|7
1607580420000|2020-12-10 06:07:00|4578.1|4575.3|4577.5|4574.7|4578.5|4575.7|4577.5|4574.7|15
1607580430000|2020-12-10 06:07:10|||||||||8
1607580440000|2020-12-10 06:07:20|4577.1|4574.3|4577.5|4574.7|4577.5|4574.7|4577|4574.2|22
1607580450000|2020-12-10 06:07:30|4577|4574.2|4577.5|4574.7|4577.5|4574.7|4576.8|4574|15
1607580460000|2020-12-10 06:07:40|4577.1|4574.3|4576.8|4574|4577.3|4574.5|4576.8|4574|25
1607580470000|2020-12-10 06:07:50|4577.2|4574.4|4577.5|4574.7|4577.5|4574.7|4576.8|4574|23
1607580480000|2020-12-10 06:08:00|4577.8|4575|4578.5|4575.7|4578.5|4575.7|4577.8|4575|30
1607580490000|2020-12-10 06:08:10|4577.8|4575|4578.5|4575.7|4578.5|4575.7|4577.8|4575|10
1607580500000|2020-12-10 06:08:20|4578|4575.2|4578.5|4575.7|4578.5|4575.7|4577.8|4575|8
1607580510000|2020-12-10 06:08:30|4578.1|4575.3|4577.5|4574.7|4578.1|4575.3|4577.5|4574.7|6
1607580520000|2020-12-10 06:08:40|4577.8|4575|4577.8|4575|4577.8|4575|4577.5|4574.7|11
1607580530000|2020-12-10 06:08:50|4577.5|4574.7|4577.5|4574.7|4577.8|4575|4577.5|4574.7|11
1607580550000|2020-12-10 06:09:10|4577.8|4575|4577.5|4574.7|4577.8|4575|4577.5|4574.7|6
1607580560000|2020-12-10 06:09:20|4577.1|4574.3|4576.8|4574|4577.5|4574.7|4576.8|4574|28
1607580570000|2020-12-10 06:09:30|4576.5|4573.7|4576.5|4573.7|4576.5|4573.7|4575.8|4573|7
1607580580000|2020-12-10 06:09:40|4576.8|4574|4576.5|4573.7|4576.8|4574|4576.5|4573.7|8
1607580590000|2020-12-10 06:09:50|4576.8|4574|4576.5|4573.7|4576.8|4574|4576.5|4573.7|4
1607580600000|2020-12-10 06:10:00|4576.8|4574|4576.5|4573.7|4577.5|4574.7|4576.5|4573.7|20
1607580610000|2020-12-10 06:10:10|||||||||5
1607580620000|2020-12-10 06:10:20|4576.1|4573.3|4575.5|4572.7|4576.8|4574|4575.5|4572.7|23
1607580630000|2020-12-10 06:10:30|4575.8|4573|4576.5|4573.7|4576.5|4573.7|4575.5|4572.7|55
1607580640000|2020-12-10 06:10:40|4576.1|4573.3|4576.5|4573.7|4576.5|4573.7|4575.5|4572.7|7
1607580650000|2020-12-10 06:10:50|||||||||2
1607580660000|2020-12-10 06:11:00|4576.1|4573.3|4576.5|4573.7|4576.5|4573.7|4576.1|4573.3|4
1607580670000|2020-12-10 06:11:10|4576.8|4574|4577.5|4574.7|4577.5|4574.7|4576.8|4574|16
1607580680000|2020-12-10 06:11:20|4577.8|4575|4577.5|4574.7|4578.1|4575.3|4577.5|4574.7|17
1607580690000|2020-12-10 06:11:30|4577.1|4574.3|4577.5|4574.7|4577.8|4575|4577.1|4574.3|41
1607580700000|2020-12-10 06:11:40|||||||||2
1607580710000|2020-12-10 06:11:50|||||||||1
1607580720000|2020-12-10 06:12:00|4577.1|4574.3|4577|4574.2|4577.5|4574.7|4576.8|4574|18
1607580730000|2020-12-10 06:12:10|4576.8|4574|4577.5|4574.7|4577.5|4574.7|4576.5|4573.7|10
1607580740000|2020-12-10 06:12:20|||||||||1
1607580750000|2020-12-10 06:12:30|4578|4575.2|4578.5|4575.7|4578.5|4575.7|4577.8|4575|14
1607580760000|2020-12-10 06:12:40|||||||||2
1607580770000|2020-12-10 06:12:50|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|4577.8|4575|12
1607580780000|2020-12-10 06:13:00|4578|4575.2|4577.5|4574.7|4578.1|4575.3|4577.5|4574.7|10
1607580790000|2020-12-10 06:13:10|4577.8|4575|4578.5|4575.7|4578.5|4575.7|4577.8|4575|16
1607580800000|2020-12-10 06:13:20|||||||||2
1607580810000|2020-12-10 06:13:30|||||||||5
1607580820000|2020-12-10 06:13:40|4579|4576.2|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|19
1607580830000|2020-12-10 06:13:50|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|11
1607580840000|2020-12-10 06:14:00|4580.8|4578|4580.8|4578|4580.8|4578|4580.8|4578|4
1607580850000|2020-12-10 06:14:10|4581|4578.2|4580.8|4578|4581.8|4579|4580.8|4578|35
1607580860000|2020-12-10 06:14:20|4580.5|4577.7|4580.8|4578|4580.8|4578|4580.5|4577.7|9
1607580870000|2020-12-10 06:14:30|4581.5|4578.7|4580.8|4578|4581.5|4578.7|4580.8|4578|11
1607580880000|2020-12-10 06:14:40|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|1
1607580890000|2020-12-10 06:14:50|4580.8|4578|4581.5|4578.7|4581.5|4578.7|4580.8|4578|5
1607580900000|2020-12-10 06:15:00|4581.1|4578.3|4579.5|4576.7|4581.5|4578.7|4579.5|4576.7|22
1607580910000|2020-12-10 06:15:10|||||||||1
1607580930000|2020-12-10 06:15:30|||||||||3
1607580940000|2020-12-10 06:15:40|4578.5|4575.7|4580.5|4577.7|4580.5|4577.7|4578.5|4575.7|67
1607580950000|2020-12-10 06:15:50|4580.8|4578|4580.5|4577.7|4580.8|4578|4580.5|4577.7|5
1607580960000|2020-12-10 06:16:00|4580.6|4577.8|4581.5|4578.7|4581.5|4578.7|4580.5|4577.7|16
1607580970000|2020-12-10 06:16:10|||||||||5
1607580980000|2020-12-10 06:16:20|4581.1|4578.3|4579.5|4576.7|4581.1|4578.3|4579.5|4576.7|32
1607580990000|2020-12-10 06:16:30|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|12
1607581000000|2020-12-10 06:16:40|4580.1|4577.3|4579.8|4577|4580.5|4577.7|4579.5|4576.7|11
1607581010000|2020-12-10 06:16:50|4579.5|4576.7|4577.5|4574.7|4579.5|4576.7|4577.5|4574.7|51
1607581020000|2020-12-10 06:17:00|4577.2|4574.4|4576.5|4573.7|4577.3|4574.5|4576.5|4573.7|31
1607581030000|2020-12-10 06:17:10|4576.8|4574|4576.8|4574|4576.8|4574|4576.8|4574|5
1607581040000|2020-12-10 06:17:20|||||||||3
1607581050000|2020-12-10 06:17:30|4577.8|4575|4576.8|4574|4577.8|4575|4576.8|4574|18
1607581060000|2020-12-10 06:17:40|4577|4574.2|4577.5|4574.7|4577.5|4574.7|4576.8|4574|7
1607581070000|2020-12-10 06:17:50|||||||||5
1607581080000|2020-12-10 06:18:00|4577.6|4574.8|4578.5|4575.7|4578.5|4575.7|4577.6|4574.8|17
1607581090000|2020-12-10 06:18:10|4578.3|4575.5|4578.5|4575.7|4578.5|4575.7|4577.8|4575|2
1607581100000|2020-12-10 06:18:20|4577.8|4575|4577.5|4574.7|4577.8|4575|4577.5|4574.7|4
1607581110000|2020-12-10 06:18:30|||||||||1
1607581120000|2020-12-10 06:18:40|4578.5|4575.7|4578.5|4575.7|4579.5|4576.7|4578.5|4575.7|13
1607581130000|2020-12-10 06:18:50|4578.8|4576|4578.5|4575.7|4578.8|4576|4578.5|4575.7|1
1607581140000|2020-12-10 06:19:00|4579|4576.2|4579|4576.2|4579.1|4576.3|4579|4576.2|5
1607581150000|2020-12-10 06:19:10|4579.1|4576.3|4579.5|4576.7|4579.5|4576.7|4579.1|4576.3|0
1607581160000|2020-12-10 06:19:20|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.8|4577|16
1607581170000|2020-12-10 06:19:30|4579.8|4577|4580.5|4577.7|4580.5|4577.7|4579.8|4577|9
1607581180000|2020-12-10 06:19:40|4580.1|4577.3|4579.5|4576.7|4580.1|4577.3|4579.5|4576.7|2
1607581190000|2020-12-10 06:19:50|4579.8|4577|4579.5|4576.7|4579.8|4577|4579.5|4576.7|2
1607581200000|2020-12-10 06:20:00|4579.6|4576.8|4580.5|4577.7|4580.5|4577.7|4579.6|4576.8|6
1607581210000|2020-12-10 06:20:10|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|4580.1|4577.3|0
1607581220000|2020-12-10 06:20:20|4580.8|4578|4581.5|4578.7|4581.5|4578.7|4580.8|4578|19
1607581230000|2020-12-10 06:20:30|4581.3|4578.5|4581.5|4578.7|4581.5|4578.7|4580.8|4578|9
1607581250000|2020-12-10 06:20:50|4581.8|4579|4586.5|4583.7|4586.8|4584|4581.8|4579|90
1607581260000|2020-12-10 06:21:00|4586.1|4583.3|4585.3|4582.5|4586.1|4583.3|4584.8|4582|26
1607581270000|2020-12-10 06:21:10|4585.5|4582.7|4587.8|4585|4587.8|4585|4585.5|4582.7|36
1607581280000|2020-12-10 06:21:20|4588.8|4586|4587.5|4584.7|4588.8|4586|4587.5|4584.7|19
1607581290000|2020-12-10 06:21:30|4587.8|4585|4588.5|4585.7|4588.5|4585.7|4587.8|4585|7
1607581300000|2020-12-10 06:21:40|4587.8|4585|4587.5|4584.7|4587.8|4585|4587.5|4584.7|14
1607581310000|2020-12-10 06:21:50|4587.8|4585|4588.5|4585.7|4588.5|4585.7|4587.8|4585|16
1607581320000|2020-12-10 06:22:00|4588.1|4585.3|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|32
1607581330000|2020-12-10 06:22:10|4589|4586.2|4589.5|4586.7|4589.5|4586.7|4589|4586.2|26
1607581340000|2020-12-10 06:22:20|4589.8|4587|4588.5|4585.7|4589.8|4587|4588.5|4585.7|13
1607581350000|2020-12-10 06:22:30|4588|4585.2|4588|4585.2|4588.1|4585.3|4587.8|4585|16
1607581360000|2020-12-10 06:22:40|4588.1|4585.3|4588.5|4585.7|4588.8|4586|4587.8|4585|14
1607581370000|2020-12-10 06:22:50|4588.3|4585.5|4587.5|4584.7|4588.3|4585.5|4587.5|4584.7|3
1607581380000|2020-12-10 06:23:00|4587.8|4585|4589.5|4586.7|4589.8|4587|4587.8|4585|15
1607581390000|2020-12-10 06:23:10|||||||||3
1607581400000|2020-12-10 06:23:20|4589.3|4586.5|4587.5|4584.7|4589.3|4586.5|4587.5|4584.7|20
1607581410000|2020-12-10 06:23:30|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.5|4583.7|14
1607581420000|2020-12-10 06:23:40|4586.8|4584|4587.3|4584.5|4587.5|4584.7|4586.8|4584|20
1607581430000|2020-12-10 06:23:50|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|3
1607581440000|2020-12-10 06:24:00|4587.8|4585|4585.5|4582.7|4587.8|4585|4585.5|4582.7|40
1607581450000|2020-12-10 06:24:10|4585.8|4583|4585.5|4582.7|4585.8|4583|4585.5|4582.7|7
1607581470000|2020-12-10 06:24:30|4585.8|4583|4586.5|4583.7|4586.5|4583.7|4585.8|4583|27
1607581480000|2020-12-10 06:24:40|4586.1|4583.3|4586.5|4583.7|4586.5|4583.7|4585.8|4583|5
1607581490000|2020-12-10 06:24:50|4586|4583.2|4585.5|4582.7|4586|4583.2|4585.5|4582.7|4
1607581500000|2020-12-10 06:25:00|||||||||1
1607581510000|2020-12-10 06:25:10|4585.8|4583|4585.5|4582.7|4586.1|4583.3|4585.5|4582.7|8
1607581520000|2020-12-10 06:25:20|4585.1|4582.3|4585.5|4582.7|4585.5|4582.7|4585.1|4582.3|13
1607581530000|2020-12-10 06:25:30|4585.8|4583|4585.1|4582.3|4585.8|4583|4585.1|4582.3|2
1607581540000|2020-12-10 06:25:40|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|1
1607581550000|2020-12-10 06:25:50|||||||||2
1607581560000|2020-12-10 06:26:00|4585.1|4582.3|4584.5|4581.7|4585.5|4582.7|4584.5|4581.7|9
1607581570000|2020-12-10 06:26:10|||||||||1
1607581580000|2020-12-10 06:26:20|||||||||3
1607581590000|2020-12-10 06:26:30|4584.8|4582|4584.8|4582|4585.5|4582.7|4584.5|4581.7|7
1607581600000|2020-12-10 06:26:40|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|1
1607581610000|2020-12-10 06:26:50|||||||||2
1607581620000|2020-12-10 06:27:00|||||||||3
1607581630000|2020-12-10 06:27:10|||||||||1
1607581640000|2020-12-10 06:27:20|4585.5|4582.7|4585.5|4582.7|4585.5|4582.7|4584.5|4581.7|15
1607581650000|2020-12-10 06:27:30|4585.1|4582.3|4584.5|4581.7|4585.1|4582.3|4584.5|4581.7|10
1607581660000|2020-12-10 06:27:40|4585.1|4582.3|4585.5|4582.7|4585.5|4582.7|4585.1|4582.3|4
1607581670000|2020-12-10 06:27:50|||||||||1
1607581680000|2020-12-10 06:28:00|||||||||5
1607581690000|2020-12-10 06:28:10|4585.6|4582.8|4586.5|4583.7|4586.5|4583.7|4585.6|4582.8|7
1607581700000|2020-12-10 06:28:20|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|0
1607581710000|2020-12-10 06:28:30|4586.8|4584|4586.5|4583.7|4587.1|4584.3|4586.5|4583.7|20
1607581720000|2020-12-10 06:28:40|4586.6|4583.8|4587.1|4584.3|4587.1|4584.3|4586.6|4583.8|10
1607581740000|2020-12-10 06:29:00|||||||||1
1607581750000|2020-12-10 06:29:10|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4
1607581760000|2020-12-10 06:29:20|||||||||2
1607581770000|2020-12-10 06:29:30|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|2
1607581780000|2020-12-10 06:29:40|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|1
1607581790000|2020-12-10 06:29:50|4585.8|4583|4585.5|4582.7|4585.8|4583|4584.5|4581.7|25
1607581800000|2020-12-10 06:30:00|4586.1|4583.3|4586.5|4583.7|4586.5|4583.7|4586.1|4583.3|5
1607581810000|2020-12-10 06:30:10|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|3
1607581820000|2020-12-10 06:30:20|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|4586.5|4583.7|1
1607581830000|2020-12-10 06:30:30|4586.1|4583.3|4585.5|4582.7|4586.1|4583.3|4585.5|4582.7|2
1607581840000|2020-12-10 06:30:40|4585.8|4583|4585.1|4582.3|4586.1|4583.3|4585.1|4582.3|12
1607581860000|2020-12-10 06:31:00|4584.6|4581.8|4584.5|4581.7|4585.1|4582.3|4584.5|4581.7|2
1607581870000|2020-12-10 06:31:10|4584.6|4581.8|4584.1|4581.3|4585.1|4582.3|4584.1|4581.3|6
1607581880000|2020-12-10 06:31:20|4585.1|4582.3|4587.1|4584.3|4587.1|4584.3|4585.1|4582.3|19
1607581890000|2020-12-10 06:31:30|4586.8|4584|4586.5|4583.7|4586.8|4584|4586.5|4583.7|1
1607581900000|2020-12-10 06:31:40|4585.8|4583|4585.5|4582.7|4586|4583.2|4585.5|4582.7|9
1607581910000|2020-12-10 06:31:50|4585.7|4582.9|4585.5|4582.7|4586.1|4583.3|4585.5|4582.7|4
1607581920000|2020-12-10 06:32:00|4584.8|4582|4585.6|4582.8|4586.5|4583.7|4584.5|4581.7|27
1607581930000|2020-12-10 06:32:10|4585.7|4582.9|4584.5|4581.7|4586.1|4583.3|4584.1|4581.3|9
1607581940000|2020-12-10 06:32:20|4584.1|4581.3|4584.5|4581.7|4584.5|4581.7|4584.1|4581.3|5
1607581950000|2020-12-10 06:32:30|4584.1|4581.3|4584.5|4581.7|4584.5|4581.7|4584.1|4581.3|3
1607581960000|2020-12-10 06:32:40|4584.1|4581.3|4584.5|4581.7|4584.5|4581.7|4584.1|4581.3|9
1607581970000|2020-12-10 06:32:50|4584.1|4581.3|4582.1|4579.3|4584.5|4581.7|4582.1|4579.3|20
1607581980000|2020-12-10 06:33:00|4581.6|4578.8|4580.1|4577.3|4582.1|4579.3|4579.6|4576.8|38
1607581990000|2020-12-10 06:33:10|4580.5|4577.7|4581.6|4578.8|4582.1|4579.3|4580.1|4577.3|25
1607582000000|2020-12-10 06:33:20|4582.1|4579.3|4581.5|4578.7|4582.1|4579.3|4581.1|4578.3|20
1607582010000|2020-12-10 06:33:30|4581.8|4579|4582.1|4579.3|4582.1|4579.3|4581.8|4579|1
1607582020000|2020-12-10 06:33:40|||||||||2
1607582030000|2020-12-10 06:33:50|4581.8|4579|4582.5|4579.7|4582.5|4579.7|4581.5|4578.7|9
1607582040000|2020-12-10 06:34:00|4582.1|4579.3|4582.1|4579.3|4582.5|4579.7|4582.1|4579.3|2
1607582050000|2020-12-10 06:34:10|4582|4579.2|4582.5|4579.7|4582.5|4579.7|4581.7|4578.9|2
1607582070000|2020-12-10 06:34:30|4583.1|4580.3|4582.5|4579.7|4583.1|4580.3|4582.5|4579.7|17
1607582080000|2020-12-10 06:34:40|4582.8|4580|4582.6|4579.8|4583.1|4580.3|4582.5|4579.7|11
1607582090000|2020-12-10 06:34:50|4582.7|4579.9|4582.5|4579.7|4583.1|4580.3|4582.5|4579.7|1
1607582100000|2020-12-10 06:35:00|4582.1|4579.3|4582.5|4579.7|4582.5|4579.7|4582.1|4579.3|19
1607582110000|2020-12-10 06:35:10|4583|4580.2|4583.1|4580.3|4583.5|4580.7|4583|4580.2|3
1607582120000|2020-12-10 06:35:20|4583.5|4580.7|4585.5|4582.7|4585.5|4582.7|4583.1|4580.3|39
1607582130000|2020-12-10 06:35:30|4585.8|4583|4587.1|4584.3|4587.1|4584.3|4585.6|4582.8|11
1607582140000|2020-12-10 06:35:40|4587|4584.2|4586.1|4583.3|4587|4584.2|4586.1|4583.3|3
1607582150000|2020-12-10 06:35:50|4585.7|4582.9|4585.1|4582.3|4585.7|4582.9|4585.1|4582.3|6
1607582160000|2020-12-10 06:36:00|4585.5|4582.7|4587.1|4584.3|4587.5|4584.7|4585.5|4582.7|12
1607582170000|2020-12-10 06:36:10|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|4587.5|4584.7|5
1607582180000|2020-12-10 06:36:20|4587.6|4584.8|4586.6|4583.8|4588.1|4585.3|4586.6|4583.8|1
1607582190000|2020-12-10 06:36:30|4587.1|4584.3|4587.1|4584.3|4587.1|4584.3|4586.6|4583.8|1
1607582200000|2020-12-10 06:36:40|4587.5|4584.7|4587.1|4584.3|4587.5|4584.7|4587.1|4584.3|5
1607582210000|2020-12-10 06:36:50|||||||||4
1607582220000|2020-12-10 06:37:00|4586.5|4583.7|4587|4584.2|4587.1|4584.3|4586.5|4583.7|10
1607582230000|2020-12-10 06:37:10|4587.1|4584.3|4587.1|4584.3|4587.1|4584.3|4587.1|4584.3|0
1607582240000|2020-12-10 06:37:20|4587|4584.2|4586.5|4583.7|4587|4584.2|4586.1|4583.3|12
1607582250000|2020-12-10 06:37:30|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|4586.1|4583.3|2
1607582260000|2020-12-10 06:37:40|4586|4583.2|4585.5|4582.7|4586.1|4583.3|4585.5|4582.7|19
1607582270000|2020-12-10 06:37:50|4585.1|4582.3|4585.5|4582.7|4585.5|4582.7|4585.1|4582.3|1
1607582280000|2020-12-10 06:38:00|4586.1|4583.3|4586.5|4583.7|4587.1|4584.3|4586.1|4583.3|7
1607582290000|2020-12-10 06:38:10|4586.1|4583.3|4584.1|4581.3|4586.1|4583.3|4584.1|4581.3|12
1607582300000|2020-12-10 06:38:20|4584.5|4581.7|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|9
1607582310000|2020-12-10 06:38:30|4583.6|4580.8|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|2
1607582320000|2020-12-10 06:38:40|4583.6|4580.8|4583.1|4580.3|4583.6|4580.8|4583.1|4580.3|1
1607582330000|2020-12-10 06:38:50|4583.5|4580.7|4582.6|4579.8|4583.5|4580.7|4582.5|4579.7|7
1607582340000|2020-12-10 06:39:00|4582.7|4579.9|4583.5|4580.7|4583.5|4580.7|4582.7|4579.9|0
1607582350000|2020-12-10 06:39:10|4583.6|4580.8|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|2
1607582360000|2020-12-10 06:39:20|4584.6|4581.8|4583.6|4580.8|4584.8|4582|4583.6|4580.8|9
1607582370000|2020-12-10 06:39:30|4583.5|4580.7|4582.5|4579.7|4583.5|4580.7|4582.5|4579.7|7
1607582380000|2020-12-10 06:39:40|4582.1|4579.3|4582.5|4579.7|4582.5|4579.7|4582.1|4579.3|2
1607582390000|2020-12-10 06:39:50|4582.6|4579.8|4581.5|4578.7|4582.6|4579.8|4581.5|4578.7|26
1607582400000|2020-12-10 06:40:00|4582.1|4579.3|4582.5|4579.7|4582.5|4579.7|4582.1|4579.3|3
1607582410000|2020-12-10 06:40:10|4581.7|4578.9|4581.5|4578.7|4581.7|4578.9|4580.5|4577.7|15
1607582420000|2020-12-10 06:40:20|4581.1|4578.3|4579.7|4576.9|4581.1|4578.3|4579.1|4576.3|31
1607582430000|2020-12-10 06:40:30|4579.6|4576.8|4580.5|4577.7|4581.1|4578.3|4579.5|4576.7|17
1607582440000|2020-12-10 06:40:40|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|4580.5|4577.7|5
1607582450000|2020-12-10 06:40:50|||||||||2
1607582460000|2020-12-10 06:41:00|4580.7|4577.9|4580.6|4577.8|4580.7|4577.9|4580.5|4577.7|8
1607582470000|2020-12-10 06:41:10|4580.7|4577.9|4581.5|4578.7|4582.1|4579.3|4580.7|4577.9|10
1607582480000|2020-12-10 06:41:20|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|1
1607582490000|2020-12-10 06:41:30|4581.7|4578.9|4582.5|4579.7|4582.5|4579.7|4581.1|4578.3|4
1607582500000|2020-12-10 06:41:40|4582.1|4579.3|4582.1|4579.3|4582.1|4579.3|4581.5|4578.7|2
1607582510000|2020-12-10 06:41:50|4581.5|4578.7|4581.5|4578.7|4581.5|4578.7|4581.1|4578.3|1
1607582520000|2020-12-10 06:42:00|4580.7|4577.9|4579.5|4576.7|4580.7|4577.9|4579.5|4576.7|17
1607582530000|2020-12-10 06:42:10|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|4578.5|4575.7|15
1607582540000|2020-12-10 06:42:20|4578.6|4575.8|4579.1|4576.3|4579.1|4576.3|4578.6|4575.8|8
1607582550000|2020-12-10 06:42:30|4578.7|4575.9|4579.5|4576.7|4579.5|4576.7|4578.6|4575.8|1
1607582560000|2020-12-10 06:42:40|||||||||4
1607582570000|2020-12-10 06:42:50|4579.1|4576.3|4579.5|4576.7|4579.5|4576.7|4577.8|4575|56
1607582580000|2020-12-10 06:43:00|4579.1|4576.3|4582.5|4579.7|4582.5|4579.7|4578.5|4575.7|42
1607582590000|2020-12-10 06:43:10|||||||||5
1607582600000|2020-12-10 06:43:20|4582.1|4579.3|4582|4579.2|4582.1|4579.3|4581.5|4578.7|9
1607582610000|2020-12-10 06:43:30|4582.1|4579.3|4581.5|4578.7|4582.5|4579.7|4581.5|4578.7|5
1607582620000|2020-12-10 06:43:40|4582.1|4579.3|4581.5|4578.7|4582.5|4579.7|4581.5|4578.7|4
1607582630000|2020-12-10 06:43:50|4582|4579.2|4581.5|4578.7|4582|4579.2|4581.5|4578.7|0
1607582660000|2020-12-10 06:44:20|4582|4579.2|4580.5|4577.7|4582.5|4579.7|4580.5|4577.7|38
1607582670000|2020-12-10 06:44:30|||||||||1
1607582680000|2020-12-10 06:44:40|4580.8|4578|4584.5|4581.7|4584.5|4581.7|4580.5|4577.7|37
1607582690000|2020-12-10 06:44:50|4584.1|4581.3|4583.5|4580.7|4584.5|4581.7|4583.5|4580.7|11
1607582700000|2020-12-10 06:45:00|4584.1|4581.3|4587.5|4584.7|4587.5|4584.7|4584.1|4581.3|32
1607582710000|2020-12-10 06:45:10|4587|4584.2|4585.5|4582.7|4587.5|4584.7|4585.5|4582.7|24
1607582720000|2020-12-10 06:45:20|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|4585.6|4582.8|10
1607582730000|2020-12-10 06:45:30|4585.7|4582.9|4586.5|4583.7|4586.5|4583.7|4585.6|4582.8|1
1607582740000|2020-12-10 06:45:40|4586.6|4583.8|4584.5|4581.7|4586.6|4583.8|4584.5|4581.7|27
1607582750000|2020-12-10 06:45:50|||||||||2
1607582760000|2020-12-10 06:46:00|4584.8|4582|4587.1|4584.3|4587.1|4584.3|4584.5|4581.7|34
1607582770000|2020-12-10 06:46:10|4587|4584.2|4588.1|4585.3|4588.5|4585.7|4586.5|4583.7|28
1607582780000|2020-12-10 06:46:20|4587.7|4584.9|4586.1|4583.3|4587.7|4584.9|4585.5|4582.7|28
1607582790000|2020-12-10 06:46:30|4585.8|4583|4585.5|4582.7|4585.8|4583|4585.5|4582.7|2
1607582800000|2020-12-10 06:46:40|4585.6|4582.8|4584.5|4581.7|4585.6|4582.8|4584.5|4581.7|16
1607582810000|2020-12-10 06:46:50|4584.1|4581.3|4583.1|4580.3|4584.1|4581.3|4582.1|4579.3|18
1607582820000|2020-12-10 06:47:00|4583.5|4580.7|4582.5|4579.7|4583.5|4580.7|4582.5|4579.7|13
1607582830000|2020-12-10 06:47:10|4583.1|4580.3|4585.5|4582.7|4585.5|4582.7|4582.5|4579.7|27
1607582840000|2020-12-10 06:47:20|4585.8|4583|4586.8|4584|4587.1|4584.3|4585.8|4583|33
1607582850000|2020-12-10 06:47:30|4586.5|4583.7|4586.5|4583.7|4586.8|4584|4586.5|4583.7|1
1607582860000|2020-12-10 06:47:40|4587.1|4584.3|4586.5|4583.7|4587.1|4584.3|4586.5|4583.7|5
1607582870000|2020-12-10 06:47:50|4586.6|4583.8|4586.5|4583.7|4587.1|4584.3|4586.1|4583.3|5
1607582880000|2020-12-10 06:48:00|4586.1|4583.3|4586.5|4583.7|4586.5|4583.7|4586.1|4583.3|3
1607582890000|2020-12-10 06:48:10|4586.2|4583.4|4584.5|4581.7|4586.2|4583.4|4584.1|4581.3|27
1607582900000|2020-12-10 06:48:20|||||||||2
1607582910000|2020-12-10 06:48:30|4584.1|4581.3|4583.5|4580.7|4584.1|4581.3|4583.5|4580.7|5
1607582920000|2020-12-10 06:48:40|4583.7|4580.9|4584.5|4581.7|4584.5|4581.7|4583.7|4580.9|5
1607582930000|2020-12-10 06:48:50|4585.5|4582.7|4583.5|4580.7|4585.5|4582.7|4583.5|4580.7|39
1607582940000|2020-12-10 06:49:00|4583.1|4580.3|4583.1|4580.3|4583.1|4580.3|4583.1|4580.3|0
1607582960000|2020-12-10 06:49:20|4582.7|4579.9|4583.1|4580.3|4583.1|4580.3|4582.5|4579.7|5
1607582970000|2020-12-10 06:49:30|||||||||1
1607582980000|2020-12-10 06:49:40|4582.6|4579.8|4583.1|4580.3|4583.1|4580.3|4582.5|4579.7|4
1607582990000|2020-12-10 06:49:50|4583|4580.2|4582.1|4579.3|4583|4580.2|4582.1|4579.3|5
1607583000000|2020-12-10 06:50:00|4582|4579.2|4581.1|4578.3|4582.1|4579.3|4580.6|4577.8|26
1607583010000|2020-12-10 06:50:10|4581.5|4578.7|4582.1|4579.3|4582.1|4579.3|4581.5|4578.7|2
1607583020000|2020-12-10 06:50:20|4582|4579.2|4581.5|4578.7|4582|4579.2|4580.1|4577.3|12
1607583030000|2020-12-10 06:50:30|||||||||3
1607583040000|2020-12-10 06:50:40|||||||||2
1607583050000|2020-12-10 06:50:50|4582.1|4579.3|4581.5|4578.7|4582.1|4579.3|4581.5|4578.7|6
1607583060000|2020-12-10 06:51:00|4583.1|4580.3|4581.5|4578.7|4583.1|4580.3|4581.5|4578.7|14
1607583070000|2020-12-10 06:51:10|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|4581.6|4578.8|0
1607583080000|2020-12-10 06:51:20|4581.5|4578.7|4581.1|4578.3|4581.5|4578.7|4581.1|4578.3|0
1607583090000|2020-12-10 06:51:30|4581.5|4578.7|4581.5|4578.7|4581.5|4578.7|4581.5|4578.7|3
1607583100000|2020-12-10 06:51:40|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|4581.1|4578.3|2
1607583110000|2020-12-10 06:51:50|4580.1|4577.3|4578.5|4575.7|4580.1|4577.3|4578.5|4575.7|48
1607583120000|2020-12-10 06:52:00|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|3
1607583130000|2020-12-10 06:52:10|4578.9|4576.1|4579.1|4576.3|4579.5|4576.7|4578.8|4576|15
1607583140000|2020-12-10 06:52:20|4579.5|4576.7|4579.5|4576.7|4579.5|4576.7|4579.1|4576.3|4
1607583150000|2020-12-10 06:52:30|4579.6|4576.8|4580.1|4577.3|4580.1|4577.3|4579.6|4576.8|5
1607583160000|2020-12-10 06:52:40|4579.9|4577.1|4579.5|4576.7|4579.9|4577.1|4579.5|4576.7|2
1607583170000|2020-12-10 06:52:50|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|1
1607583180000|2020-12-10 06:53:00|||||||||1
1607583190000|2020-12-10 06:53:10|4579.5|4576.7|4579.1|4576.3|4579.5|4576.7|4578.5|4575.7|10
1607583200000|2020-12-10 06:53:20|4579|4576.2|4579.1|4576.3|4579.1|4576.3|4578.6|4575.8|7
1607583210000|2020-12-10 06:53:30|4578.1|4575.3|4578.5|4575.7|4578.5|4575.7|4578.1|4575.3|8
1607583220000|2020-12-10 06:53:40|4579|4576.2|4579.1|4576.3|4579.1|4576.3|4579|4576.2|6
1607583230000|2020-12-10 06:53:50|4579|4576.2|4579.1|4576.3|4579.1|4576.3|4578.5|4575.7|1
1607583240000|2020-12-10 06:54:00|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|3
1607583250000|2020-12-10 06:54:10|4578.6|4575.8|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|5
1607583260000|2020-12-10 06:54:20|4579.1|4576.3|4579.1|4576.3|4579.5|4576.7|4579.1|4576.3|2
1607583270000|2020-12-10 06:54:30|4578.6|4575.8|4578.5|4575.7|4578.6|4575.8|4578.5|4575.7|5
1607583280000|2020-12-10 06:54:40|||||||||5
1607583290000|2020-12-10 06:54:50|4578.1|4575.3|4578.1|4575.3|4578.1|4575.3|4577.5|4574.7|10
1607583300000|2020-12-10 06:55:00|4578.5|4575.7|4579.5|4576.7|4579.5|4576.7|4578.1|4575.3|9
1607583310000|2020-12-10 06:55:10|4580.1|4577.3|4579.5|4576.7|4580.1|4577.3|4579.5|4576.7|8
1607583320000|2020-12-10 06:55:20|4579.1|4576.3|4578.5|4575.7|4579.1|4576.3|4578.5|4575.7|3
1607583330000|2020-12-10 06:55:30|4579.1|4576.3|4577.5|4574.7|4579.1|4576.3|4576.9|4574.1|70
1607583340000|2020-12-10 06:55:40|4577.1|4574.3|4576.5|4573.7|4577.1|4574.3|4576.5|4573.7|10
1607583360000|2020-12-10 06:56:00|||||||||3
1607583370000|2020-12-10 06:56:10|4576.1|4573.3|4573.5|4570.7|4576.1|4573.3|4573.5|4570.7|89
1607583380000|2020-12-10 06:56:20|4573|4570.2|4574.5|4571.7|4574.5|4571.7|4573|4570.2|35
1607583390000|2020-12-10 06:56:30|||||||||6
1607583400000|2020-12-10 06:56:40|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|98
1607583410000|2020-12-10 06:56:50|4575.9|4573.1|4576.5|4573.7|4576.5|4573.7|4575.9|4573.1|19
1607583420000|2020-12-10 06:57:00|4576.1|4573.3|4575.9|4573.1|4576.1|4573.3|4575.5|4572.7|4
1607583430000|2020-12-10 06:57:10|4575.1|4572.3|4574.5|4571.7|4575.1|4572.3|4574.5|4571.7|25
1607583440000|2020-12-10 06:57:20|||||||||2
1607583450000|2020-12-10 06:57:30|4573.9|4571.1|4573.9|4571.1|4574.5|4571.7|4573.5|4570.7|18
1607583460000|2020-12-10 06:57:40|4573.5|4570.7|4573.4|4570.6|4573.5|4570.7|4573|4570.2|35
1607583470000|2020-12-10 06:57:50|4573|4570.2|4573.4|4570.6|4573.5|4570.7|4572.9|4570.1|23
1607583480000|2020-12-10 06:58:00|4573|4570.2|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|11
1607583490000|2020-12-10 06:58:10|4571.9|4569.1|4572.5|4569.7|4572.5|4569.7|4571.9|4569.1|15
1607583500000|2020-12-10 06:58:20|4572.1|4569.3|4573.5|4570.7|4573.9|4571.1|4571.9|4569.1|65
1607583510000|2020-12-10 06:58:30|||||||||1
1607583520000|2020-12-10 06:58:40|4574|4571.2|4573.5|4570.7|4574.4|4571.6|4573.5|4570.7|12
1607583530000|2020-12-10 06:58:50|4574|4571.2|4574.1|4571.3|4574.1|4571.3|4573.5|4570.7|6
1607583540000|2020-12-10 06:59:00|4573.9|4571.1|4573.5|4570.7|4574|4571.2|4573.5|4570.7|9
1607583550000|2020-12-10 06:59:10|4573.9|4571.1|4573.5|4570.7|4573.9|4571.1|4573.5|4570.7|2
1607583560000|2020-12-10 06:59:20|||||||||3
1607583580000|2020-12-10 06:59:40|||||||||18
1607583590000|2020-12-10 06:59:50|4573|4570.2|4573.5|4570.7|4573.5|4570.7|4573|4570.2|24
1607583600000|2020-12-10 07:00:00|4573.2|4570.4|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|33
1607583610000|2020-12-10 07:00:10|4571.1|4568.3|4570.5|4567.7|4571.5|4568.7|4570.5|4567.7|47
1607583620000|2020-12-10 07:00:20|4570.6|4567.8|4571.5|4568.7|4571.5|4568.7|4570.6|4567.8|25
1607583630000|2020-12-10 07:00:30|4572.1|4569.3|4572.5|4569.7|4572.5|4569.7|4572.1|4569.3|9
1607583640000|2020-12-10 07:00:40|4572.9|4570.1|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|14
1607583650000|2020-12-10 07:00:50|4572.1|4569.3|4572.5|4569.7|4572.5|4569.7|4571.9|4569.1|11
1607583660000|2020-12-10 07:01:00|4572.9|4570.1|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|26
1607583670000|2020-12-10 07:01:10|4572.9|4570.1|4573.5|4570.7|4573.5|4570.7|4572.9|4570.1|5
1607583690000|2020-12-10 07:01:30|4572.9|4570.1|4572.5|4569.7|4572.9|4570.1|4572.5|4569.7|10
1607583700000|2020-12-10 07:01:40|4571.9|4569.1|4571.9|4569.1|4571.9|4569.1|4571.9|4569.1|11
1607583710000|2020-12-10 07:01:50|4571.5|4568.7|4571.5|4568.7|4572|4569.2|4571.5|4568.7|5
1607583720000|2020-12-10 07:02:00|4571.1|4568.3|4571.5|4568.7|4571.5|4568.7|4571|4568.2|13
1607583730000|2020-12-10 07:02:10|4571.9|4569.1|4572.9|4570.1|4573.5|4570.7|4571.9|4569.1|17
1607583740000|2020-12-10 07:02:20|4572.5|4569.7|4573.5|4570.7|4573.5|4570.7|4572.5|4569.7|3
1607583750000|2020-12-10 07:02:30|||||||||15
1607583760000|2020-12-10 07:02:40|4573.1|4570.3|4573.5|4570.7|4573.5|4570.7|4572.5|4569.7|16
1607583770000|2020-12-10 07:02:50|4573.1|4570.3|4573.5|4570.7|4573.5|4570.7|4572.5|4569.7|8
1607583780000|2020-12-10 07:03:00|4573.8|4571|4574.5|4571.7|4574.5|4571.7|4573.5|4570.7|41
1607583790000|2020-12-10 07:03:10|4574.4|4571.6|4573.5|4570.7|4574.5|4571.7|4573.5|4570.7|10
1607583800000|2020-12-10 07:03:20|4573.9|4571.1|4573.9|4571.1|4574.1|4571.3|4573.5|4570.7|10
1607583810000|2020-12-10 07:03:30|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|0
1607583820000|2020-12-10 07:03:40|||||||||1
1607583830000|2020-12-10 07:03:50|4573.9|4571.1|4574.5|4571.7|4574.5|4571.7|4573.9|4571.1|12
1607583840000|2020-12-10 07:04:00|4575.1|4572.3|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|16
1607583850000|2020-12-10 07:04:10|4575.9|4573.1|4575.5|4572.7|4576|4573.2|4575.5|4572.7|20
1607583860000|2020-12-10 07:04:20|4575.9|4573.1|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|12
1607583870000|2020-12-10 07:04:30|4575.5|4572.7|4575.9|4573.1|4576|4573.2|4575.5|4572.7|8
1607583880000|2020-12-10 07:04:40|4576.1|4573.3|4578.5|4575.7|4578.9|4576.1|4576.1|4573.3|148
1607583890000|2020-12-10 07:04:50|4577.5|4574.7|4577.5|4574.7|4577.5|4574.7|4577.5|4574.7|16
1607583900000|2020-12-10 07:05:00|4578.1|4575.3|4580.5|4577.7|4580.5|4577.7|4577.5|4574.7|34
1607583910000|2020-12-10 07:05:10|4580.1|4577.3|4580.5|4577.7|4581.5|4578.7|4580.1|4577.3|20
1607583920000|2020-12-10 07:05:20|4579.5|4576.7|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|17
1607583930000|2020-12-10 07:05:30|4581.5|4578.7|4580.5|4577.7|4581.5|4578.7|4580.5|4577.7|13
1607583940000|2020-12-10 07:05:40|4581|4578.2|4580.5|4577.7|4581|4578.2|4580.1|4577.3|31
1607583950000|2020-12-10 07:05:50|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4580.1|4577.3|3
1607583960000|2020-12-10 07:06:00|4580.9|4578.1|4581.5|4578.7|4581.5|4578.7|4580.1|4577.3|14
1607583970000|2020-12-10 07:06:10|4581.1|4578.3|4580.6|4577.8|4581.5|4578.7|4580.6|4577.8|14
1607583980000|2020-12-10 07:06:20|4580.8|4578|4581.5|4578.7|4581.5|4578.7|4580.8|4578|9
1607583990000|2020-12-10 07:06:30|4581.1|4578.3|4581.5|4578.7|4581.5|4578.7|4581|4578.2|2
1607584000000|2020-12-10 07:06:40|||||||||3
1607584010000|2020-12-10 07:06:50|||||||||4
1607584020000|2020-12-10 07:07:00|||||||||3
1607584030000|2020-12-10 07:07:10|||||||||2
1607584040000|2020-12-10 07:07:20|4581.4|4578.6|4581.5|4578.7|4581.5|4578.7|4581.4|4578.6|10
1607584050000|2020-12-10 07:07:30|4580.8|4578|4580.5|4577.7|4581.1|4578.3|4580.5|4577.7|9
1607584060000|2020-12-10 07:07:40|4580.6|4577.8|4580.5|4577.7|4580.8|4578|4580.5|4577.7|17
1607584070000|2020-12-10 07:07:50|||||||||10
1607584080000|2020-12-10 07:08:00|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|15
1607584090000|2020-12-10 07:08:10|4580.9|4578.1|4581.5|4578.7|4581.5|4578.7|4580.9|4578.1|17
1607584100000|2020-12-10 07:08:20|4581.1|4578.3|4580.5|4577.7|4581.1|4578.3|4580.5|4577.7|4
1607584110000|2020-12-10 07:08:30|4580.8|4578|4581.5|4578.7|4581.5|4578.7|4580.8|4578|5
1607584120000|2020-12-10 07:08:40|4581.1|4578.3|4580.5|4577.7|4581.1|4578.3|4580.5|4577.7|5
1607584130000|2020-12-10 07:08:50|||||||||1
1607584140000|2020-12-10 07:09:00|4580.8|4578|4581.5|4578.7|4581.5|4578.7|4580.8|4578|6
1607584150000|2020-12-10 07:09:10|||||||||4
1607584160000|2020-12-10 07:09:20|||||||||1
1607584170000|2020-12-10 07:09:30|4580.9|4578.1|4580.5|4577.7|4580.9|4578.1|4580.5|4577.7|10
1607584180000|2020-12-10 07:09:40|||||||||2
1607584190000|2020-12-10 07:09:50|4580.9|4578.1|4581.5|4578.7|4581.5|4578.7|4580.9|4578.1|4
1607584200000|2020-12-10 07:10:00|4580.9|4578.1|4580.5|4577.7|4580.9|4578.1|4580.5|4577.7|8
1607584210000|2020-12-10 07:10:10|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4579.9|4577.1|10
1607584220000|2020-12-10 07:10:20|4580.9|4578.1|4580.5|4577.7|4580.9|4578.1|4580.5|4577.7|2
1607584230000|2020-12-10 07:10:30|||||||||1
1607584240000|2020-12-10 07:10:40|4580.6|4577.8|4582.5|4579.7|4582.5|4579.7|4580.6|4577.8|12
1607584250000|2020-12-10 07:10:50|4582.8|4580|4583.5|4580.7|4583.5|4580.7|4582.8|4580|26
1607584260000|2020-12-10 07:11:00|||||||||7
1607584270000|2020-12-10 07:11:10|4584|4581.2|4585.5|4582.7|4585.5|4582.7|4584|4581.2|80
1607584280000|2020-12-10 07:11:20|4585.1|4582.3|4584.9|4582.1|4585.5|4582.7|4584.9|4582.1|14
1607584290000|2020-12-10 07:11:30|4585.1|4582.3|4584.9|4582.1|4585.1|4582.3|4584.9|4582.1|8
1607584300000|2020-12-10 07:11:40|4585|4582.2|4585|4582.2|4585.1|4582.3|4585|4582.2|5
1607584310000|2020-12-10 07:11:50|4584.9|4582.1|4583.5|4580.7|4584.9|4582.1|4583.5|4580.7|9
1607584320000|2020-12-10 07:12:00|4582.5|4579.7|4581.9|4579.1|4582.9|4580.1|4581.5|4578.7|11
1607584330000|2020-12-10 07:12:10|4582|4579.2|4581.5|4578.7|4582.5|4579.7|4581.5|4578.7|10
1607584340000|2020-12-10 07:12:20|4582.1|4579.3|4582.5|4579.7|4582.5|4579.7|4582.1|4579.3|9
1607584350000|2020-12-10 07:12:30|||||||||2
1607584360000|2020-12-10 07:12:40|4582.9|4580.1|4582.5|4579.7|4583.1|4580.3|4582.5|4579.7|9
1607584370000|2020-12-10 07:12:50|4582.9|4580.1|4582.5|4579.7|4583.1|4580.3|4582.5|4579.7|6
1607584390000|2020-12-10 07:13:10|4582.1|4579.3|4581.5|4578.7|4582.5|4579.7|4580.9|4578.1|22
1607584400000|2020-12-10 07:13:20|4582|4579.2|4581.5|4578.7|4582|4579.2|4581.1|4578.3|0
1607584410000|2020-12-10 07:13:30|4581.1|4578.3|4581.5|4578.7|4581.5|4578.7|4581.1|4578.3|1
1607584420000|2020-12-10 07:13:40|4581.1|4578.3|4581.5|4578.7|4581.5|4578.7|4581.1|4578.3|1
1607584430000|2020-12-10 07:13:50|||||||||2
1607584440000|2020-12-10 07:14:00|4580.5|4577.7|4580.5|4577.7|4580.5|4577.7|4579.8|4577|18
1607584460000|2020-12-10 07:14:20|4579.5|4576.7|4580.5|4577.7|4580.5|4577.7|4579.5|4576.7|8
1607584470000|2020-12-10 07:14:30|||||||||2
1607584480000|2020-12-10 07:14:40|4580.1|4577.3|4579.5|4576.7|4580.1|4577.3|4579.5|4576.7|9
1607584490000|2020-12-10 07:14:50|4578.5|4575.7|4578.5|4575.7|4579.5|4576.7|4578.5|4575.7|15
1607584500000|2020-12-10 07:15:00|4578|4575.2|4578.5|4575.7|4578.5|4575.7|4578|4575.2|9
1607584510000|2020-12-10 07:15:10|||||||||5
1607584520000|2020-12-10 07:15:20|4578.1|4575.3|4576.1|4573.3|4578.1|4575.3|4576.1|4573.3|16
1607584530000|2020-12-10 07:15:30|4575.5|4572.7|4576.5|4573.7|4576.5|4573.7|4575.5|4572.7|41
1607584540000|2020-12-10 07:15:40|4576.1|4573.3|4576.5|4573.7|4576.5|4573.7|4576.1|4573.3|1
1607584550000|2020-12-10 07:15:50|4576.9|4574.1|4576.5|4573.7|4577.1|4574.3|4576.5|4573.7|16
1607584560000|2020-12-10 07:16:00|4577.1|4574.3|4576.5|4573.7|4577.1|4574.3|4576.5|4573.7|7
1607584570000|2020-12-10 07:16:10|4577.1|4574.3|4577.5|4574.7|4577.5|4574.7|4576.6|4573.8|3
1607584580000|2020-12-10 07:16:20|4577.6|4574.8|4578.5|4575.7|4578.5|4575.7|4577.6|4574.8|2
1607584600000|2020-12-10 07:16:40|4578.9|4576.1|4579.5|4576.7|4579.5|4576.7|4578.9|4576.1|14
1607584610000|2020-12-10 07:16:50|4579|4576.2|4578.5|4575.7|4579|4576.2|4578.1|4575.3|2
1607584620000|2020-12-10 07:17:00|||||||||2
1607584630000|2020-12-10 07:17:10|||||||||1
1607584640000|2020-12-10 07:17:20|||||||||1
1607584650000|2020-12-10 07:17:30|4578.2|4575.4|4577.5|4574.7|4578.2|4575.4|4576.5|4573.7|17
1607584660000|2020-12-10 07:17:40|4578.1|4575.3|4578|4575.2|4578.5|4575.7|4577.5|4574.7|17
1607584670000|2020-12-10 07:17:50|4578.1|4575.3|4578.5|4575.7|4578.5|4575.7|4578.1|4575.3|41
1607584680000|2020-12-10 07:18:00|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|4578.9|4576.1|0
1607584690000|2020-12-10 07:18:10|4579|4576.2|4578|4575.2|4579.1|4576.3|4578|4575.2|12
1607584700000|2020-12-10 07:18:20|4578.1|4575.3|4579.5|4576.7|4579.9|4577.1|4578.1|4575.3|22
1607584710000|2020-12-10 07:18:30|4579.9|4577.1|4580.5|4577.7|4580.5|4577.7|4579.9|4577.1|0
1607584720000|2020-12-10 07:18:40|4580.9|4578.1|4580.5|4577.7|4581.5|4578.7|4580.5|4577.7|36
1607584730000|2020-12-10 07:18:50|4580.9|4578.1|4578.5|4575.7|4581.5|4578.7|4577.9|4575.1|50
1607584750000|2020-12-10 07:19:10|4579|4576.2|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|9
1607584770000|2020-12-10 07:19:30|||||||||3
1607584780000|2020-12-10 07:19:40|4579.9|4577.1|4579.5|4576.7|4580.1|4577.3|4579.1|4576.3|3
1607584790000|2020-12-10 07:19:50|4578.5|4575.7|4579.5|4576.7|4579.5|4576.7|4578.5|4575.7|8
1607584800000|2020-12-10 07:20:00|4579.1|4576.3|4579.5|4576.7|4580.5|4577.7|4579.1|4576.3|11
1607584810000|2020-12-10 07:20:10|4579.1|4576.3|4578.5|4575.7|4579.1|4576.3|4577.5|4574.7|21
1607584820000|2020-12-10 07:20:20|4579.1|4576.3|4579.1|4576.3|4579.1|4576.3|4578.5|4575.7|14
1607584830000|2020-12-10 07:20:30|4578.8|4576|4579.1|4576.3|4579.1|4576.3|4578.5|4575.7|3
1607584840000|2020-12-10 07:20:40|||||||||2
1607584850000|2020-12-10 07:20:50|4579.5|4576.7|4579.5|4576.7|4580.5|4577.7|4579.5|4576.7|5
1607584860000|2020-12-10 07:21:00|4579.6|4576.8|4578.5|4575.7|4579.6|4576.8|4578.5|4575.7|2
1607584880000|2020-12-10 07:21:20|4578.4|4575.6|4579.5|4576.7|4579.5|4576.7|4578.4|4575.6|16
1607584890000|2020-12-10 07:21:30|4579|4576.2|4579|4576.2|4579|4576.2|4579|4576.2|28
1607584900000|2020-12-10 07:21:40|4579.4|4576.6|4579.5|4576.7|4579.5|4576.7|4579.4|4576.6|0
1607584910000|2020-12-10 07:21:50|4579.2|4576.4|4579.5|4576.7|4579.5|4576.7|4578.9|4576.1|43
1607584920000|2020-12-10 07:22:00|4579.2|4576.4|4578.5|4575.7|4579.2|4576.4|4577.9|4575.1|14
1607584930000|2020-12-10 07:22:10|4578|4575.2|4577.5|4574.7|4578|4575.2|4577.5|4574.7|0
1607584940000|2020-12-10 07:22:20|4576.9|4574.1|4576.5|4573.7|4576.9|4574.1|4576.5|4573.7|7
1607584950000|2020-12-10 07:22:30|||||||||1
1607584960000|2020-12-10 07:22:40|4575.9|4573.1|4575.5|4572.7|4576.1|4573.3|4575.5|4572.7|28
1607584970000|2020-12-10 07:22:50|4575.9|4573.1|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|14
1607584980000|2020-12-10 07:23:00|||||||||3
1607584990000|2020-12-10 07:23:10|4575.1|4572.3|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|40
1607585000000|2020-12-10 07:23:20|4575.9|4573.1|4576.5|4573.7|4576.5|4573.7|4575.5|4572.7|554
1607585010000|2020-12-10 07:23:30|4576.1|4573.3|4576.5|4573.7|4576.5|4573.7|4576.1|4573.3|2
1607585020000|2020-12-10 07:23:40|4576.1|4573.3|4575.5|4572.7|4576.1|4573.3|4575.5|4572.7|5
1607585030000|2020-12-10 07:23:50|4575.6|4572.8|4577.5|4574.7|4577.5|4574.7|4575.6|4572.8|13
1607585040000|2020-12-10 07:24:00|4577.1|4574.3|4576.5|4573.7|4577.5|4574.7|4576.5|4573.7|6
1607585050000|2020-12-10 07:24:10|4576.1|4573.3|4576.5|4573.7|4576.5|4573.7|4576.1|4573.3|2
1607585060000|2020-12-10 07:24:20|||||||||2
1607585070000|2020-12-10 07:24:30|4576.9|4574.1|4577.5|4574.7|4577.5|4574.7|4576.9|4574.1|6
1607585090000|2020-12-10 07:24:50|4577.2|4574.4|4576.5|4573.7|4577.2|4574.4|4576.5|4573.7|5
1607585100000|2020-12-10 07:25:00|4576.6|4573.8|4577.5|4574.7|4577.5|4574.7|4576.6|4573.8|8
1607585110000|2020-12-10 07:25:10|4578.1|4575.3|4578.5|4575.7|4578.5|4575.7|4578.1|4575.3|7
1607585120000|2020-12-10 07:25:20|4579.1|4576.3|4578.6|4575.8|4579.1|4576.3|4578.6|4575.8|3
1607585130000|2020-12-10 07:25:30|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|4578.1|4575.3|5
1607585150000|2020-12-10 07:25:50|||||||||1
1607585180000|2020-12-10 07:26:20|4578.9|4576.1|4579.5|4576.7|4579.5|4576.7|4578.9|4576.1|12
1607585200000|2020-12-10 07:26:40|4580.1|4577.3|4580.5|4577.7|4580.5|4577.7|4580.1|4577.3|3
1607585210000|2020-12-10 07:26:50|4580.9|4578.1|4579.5|4576.7|4580.9|4578.1|4579.5|4576.7|29
1607585220000|2020-12-10 07:27:00|4579.8|4577|4579.5|4576.7|4580.5|4577.7|4579.5|4576.7|6
1607585230000|2020-12-10 07:27:10|4579.1|4576.3|4580.5|4577.7|4580.5|4577.7|4578.9|4576.1|14
1607585240000|2020-12-10 07:27:20|4580.1|4577.3|4580.1|4577.3|4580.5|4577.7|4580.1|4577.3|1
1607585250000|2020-12-10 07:27:30|4580.5|4577.7|4578.5|4575.7|4580.5|4577.7|4578.5|4575.7|38
1607585260000|2020-12-10 07:27:40|4578.1|4575.3|4578.5|4575.7|4578.5|4575.7|4577.9|4575.1|6
1607585270000|2020-12-10 07:27:50|4578.1|4575.3|4577.5|4574.7|4578.5|4575.7|4577.5|4574.7|8
1607585280000|2020-12-10 07:28:00|4577.2|4574.4|4576.5|4573.7|4577.2|4574.4|4576.4|4573.6|25
1607585290000|2020-12-10 07:28:10|4576.1|4573.3|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|9
1607585300000|2020-12-10 07:28:20|4575.9|4573.1|4576.5|4573.7|4576.5|4573.7|4575.9|4573.1|2
1607585310000|2020-12-10 07:28:30|4576.9|4574.1|4576.5|4573.7|4577.1|4574.3|4576.5|4573.7|6
1607585320000|2020-12-10 07:28:40|4576.2|4573.4|4574.9|4572.1|4576.2|4573.4|4574.9|4572.1|9
1607585330000|2020-12-10 07:28:50|4574.5|4571.7|4574.5|4571.7|4575.5|4572.7|4574.5|4571.7|11
1607585340000|2020-12-10 07:29:00|4574.9|4572.1|4574.5|4571.7|4574.9|4572.1|4574.5|4571.7|1
1607585350000|2020-12-10 07:29:10|||||||||7
1607585360000|2020-12-10 07:29:20|4574.9|4572.1|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|4
1607585370000|2020-12-10 07:29:30|4575.9|4573.1|4574.4|4571.6|4575.9|4573.1|4574.1|4571.3|34
1607585380000|2020-12-10 07:29:40|4574|4571.2|4571.5|4568.7|4574|4571.2|4571.5|4568.7|34
1607585390000|2020-12-10 07:29:50|4571.9|4569.1|4571.5|4568.7|4571.9|4569.1|4571.5|4568.7|2
1607585400000|2020-12-10 07:30:00|4571.9|4569.1|4573.5|4570.7|4573.5|4570.7|4571.5|4568.7|36
1607585410000|2020-12-10 07:30:10|4573.9|4571.1|4574.5|4571.7|4574.9|4572.1|4573.5|4570.7|24
1607585420000|2020-12-10 07:30:20|4575.1|4572.3|4575.5|4572.7|4575.9|4573.1|4575.1|4572.3|4
1607585430000|2020-12-10 07:30:30|4575.9|4573.1|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|19
1607585440000|2020-12-10 07:30:40|4575.6|4572.8|4575.6|4572.8|4576.1|4573.3|4575.5|4572.7|6
1607585450000|2020-12-10 07:30:50|4575.5|4572.7|4576.5|4573.7|4576.5|4573.7|4575.5|4572.7|14
1607585460000|2020-12-10 07:31:00|4576.1|4573.3|4575.5|4572.7|4576.1|4573.3|4575.5|4572.7|4
1607585470000|2020-12-10 07:31:10|4575.1|4572.3|4574.5|4571.7|4575.1|4572.3|4573.9|4571.1|18
1607585480000|2020-12-10 07:31:20|4575.1|4572.3|4574.5|4571.7|4575.5|4572.7|4574.5|4571.7|7
1607585490000|2020-12-10 07:31:30|4574.4|4571.6|4574|4571.2|4574.4|4571.6|4574|4571.2|1
1607585500000|2020-12-10 07:31:40|4574.1|4571.3|4573.5|4570.7|4574.1|4571.3|4573.5|4570.7|3
1607585510000|2020-12-10 07:31:50|4574.1|4571.3|4574.1|4571.3|4574.5|4571.7|4573.5|4570.7|4
1607585520000|2020-12-10 07:32:00|4574.5|4571.7|4574.5|4571.7|4575.1|4572.3|4574.1|4571.3|8
1607585530000|2020-12-10 07:32:10|4574.6|4571.8|4574.5|4571.7|4574.6|4571.8|4574.5|4571.7|1
1607585540000|2020-12-10 07:32:20|4574.1|4571.3|4574.5|4571.7|4574.5|4571.7|4574.1|4571.3|2
1607585550000|2020-12-10 07:32:30|4574.1|4571.3|4575|4572.2|4575.1|4572.3|4574.1|4571.3|9
1607585560000|2020-12-10 07:32:40|4575.1|4572.3|4575.1|4572.3|4575.5|4572.7|4575|4572.2|13
1607585570000|2020-12-10 07:32:50|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|4575.5|4572.7|0
1607585580000|2020-12-10 07:33:00|4575.1|4572.3|4574.9|4572.1|4575.1|4572.3|4574.5|4571.7|6
1607585590000|2020-12-10 07:33:10|4574.5|4571.7|4574.5|4571.7|4574.5|4571.7|4574.5|4571.7|0
1607585600000|2020-12-10 07:33:20|4573.9|4571.1|4574.5|4571.7|4574.5|4571.7|4573.9|4571.1|31
1607585610000|2020-12-10 07:33:30|4574.8|4572|4573.5|4570.7|4574.8|4572|4573.5|4570.7|8
1607585620000|2020-12-10 07:33:40|||||||||3
1607585630000|2020-12-10 07:33:50|4573.9|4571.1|4574.5|4571.7|4574.5|4571.7|4573.9|4571.1|13
1607585640000|2020-12-10 07:34:00|||||||||3
1607585650000|2020-12-10 07:34:10|4574.9|4572.1|4574.5|4571.7|4574.9|4572.1|4574.5|4571.7|7
1607585660000|2020-12-10 07:34:20|4574.9|4572.1|4576.5|4573.7|4576.5|4573.7|4574.5|4571.7|38
1607585670000|2020-12-10 07:34:30|4576.1|4573.3|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|13
1607585680000|2020-12-10 07:34:40|4576|4573.2|4575.5|4572.7|4576.1|4573.3|4575.5|4572.7|6
1607585690000|2020-12-10 07:34:50|4575.1|4572.3|4576.5|4573.7|4576.5|4573.7|4575|4572.2|10
1607585700000|2020-12-10 07:35:00|4576.1|4573.3|4574.5|4571.7|4576.1|4573.3|4574.5|4571.7|10
1607585710000|2020-12-10 07:35:10|||||||||4
1607585730000|2020-12-10 07:35:30|4574.8|4572|4575|4572.2|4575.5|4572.7|4574.8|4572|21
1607585740000|2020-12-10 07:35:40|4575.1|4572.3|4576.5|4573.7|4576.5|4573.7|4574.5|4571.7|8
1607585750000|2020-12-10 07:35:50|4576.6|4573.8|4577.5|4574.7|4577.5|4574.7|4576.5|4573.7|18
1607585760000|2020-12-10 07:36:00|4577.4|4574.6|4577.5|4574.7|4577.5|4574.7|4576.9|4574.1|9
1607585770000|2020-12-10 07:36:10|4576.9|4574.1|4577.4|4574.6|4577.5|4574.7|4576.9|4574.1|10
1607585780000|2020-12-10 07:36:20|4577.5|4574.7|4577.4|4574.6|4577.5|4574.7|4576.9|4574.1|1
1607585790000|2020-12-10 07:36:30|4576.9|4574.1|4577.4|4574.6|4577.5|4574.7|4576.9|4574.1|10
1607585800000|2020-12-10 07:36:40|4577.5|4574.7|4576.5|4573.7|4578.5|4575.7|4576.5|4573.7|21
1607585810000|2020-12-10 07:36:50|4576.4|4573.6|4576.5|4573.7|4576.5|4573.7|4576.4|4573.6|9
1607585820000|2020-12-10 07:37:00|4576.1|4573.3|4576.5|4573.7|4576.5|4573.7|4575.9|4573.1|12
1607585830000|2020-12-10 07:37:10|||||||||1
1607585850000|2020-12-10 07:37:30|4575.9|4573.1|4574.5|4571.7|4576.5|4573.7|4574.5|4571.7|9
1607585860000|2020-12-10 07:37:40|4574.9|4572.1|4574.5|4571.7|4575|4572.2|4574.1|4571.3|12
1607585870000|2020-12-10 07:37:50|4574.9|4572.1|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|8
1607585880000|2020-12-10 07:38:00|4575|4572.2|4574.5|4571.7|4575.4|4572.6|4574.5|4571.7|8
1607585890000|2020-12-10 07:38:10|4574.4|4571.6|4574.5|4571.7|4574.5|4571.7|4574.4|4571.6|2
1607585900000|2020-12-10 07:38:20|4574.4|4571.6|4573.9|4571.1|4574.5|4571.7|4573.9|4571.1|19
1607585910000|2020-12-10 07:38:30|4574.5|4571.7|4572.5|4569.7|4574.5|4571.7|4572.5|4569.7|42
1607585920000|2020-12-10 07:38:40|4572.9|4570.1|4573.5|4570.7|4573.9|4571.1|4572.9|4570.1|7
1607585930000|2020-12-10 07:38:50|4573.9|4571.1|4573.9|4571.1|4573.9|4571.1|4573.5|4570.7|5
1607585940000|2020-12-10 07:39:00|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|0
1607585950000|2020-12-10 07:39:10|4572.9|4570.1|4571.9|4569.1|4572.9|4570.1|4571.5|4568.7|29
1607585960000|2020-12-10 07:39:20|4571.5|4568.7|4572.5|4569.7|4572.5|4569.7|4571.5|4568.7|9
1607585970000|2020-12-10 07:39:30|4572.1|4569.3|4572.5|4569.7|4572.5|4569.7|4572.1|4569.3|16
1607585980000|2020-12-10 07:39:40|4572.9|4570.1|4573.5|4570.7|4573.5|4570.7|4572.5|4569.7|5
1607585990000|2020-12-10 07:39:50|4573.1|4570.3|4573.1|4570.3|4573.5|4570.7|4573|4570.2|1
1607586000000|2020-12-10 07:40:00|4573|4570.2|4572.9|4570.1|4573|4570.2|4572.5|4569.7|2
1607586010000|2020-12-10 07:40:10|4572.1|4569.3|4573.5|4570.7|4573.5|4570.7|4572|4569.2|14
1607586020000|2020-12-10 07:40:20|4573.1|4570.3|4573.1|4570.3|4573.1|4570.3|4573.1|4570.3|1
1607586030000|2020-12-10 07:40:30|4573|4570.2|4573|4570.2|4573.1|4570.3|4572.5|4569.7|6
1607586040000|2020-12-10 07:40:40|4572.5|4569.7|4571.5|4568.7|4572.5|4569.7|4571.5|4568.7|4
1607586050000|2020-12-10 07:40:50|4571.6|4568.8|4571.5|4568.7|4572|4569.2|4571.5|4568.7|7
1607586060000|2020-12-10 07:41:00|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|4571.6|4568.8|2
1607586070000|2020-12-10 07:41:10|4571.5|4568.7|4572.5|4569.7|4572.5|4569.7|4571.5|4568.7|0
1607586080000|2020-12-10 07:41:20|4572.6|4569.8|4573.9|4571.1|4573.9|4571.1|4572.6|4569.8|10
1607586090000|2020-12-10 07:41:30|4574.1|4571.3|4573.5|4570.7|4574.5|4571.7|4573.5|4570.7|10
1607586100000|2020-12-10 07:41:40|4573.1|4570.3|4573.1|4570.3|4573.5|4570.7|4572.5|4569.7|4
1607586110000|2020-12-10 07:41:50|4573.5|4570.7|4572.9|4570.1|4573.5|4570.7|4572.9|4570.1|9
1607586120000|2020-12-10 07:42:00|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|4572.5|4569.7|4
1607586130000|2020-12-10 07:42:10|4573|4570.2|4572.5|4569.7|4573|4570.2|4572.5|4569.7|8
1607586140000|2020-12-10 07:42:20|4572|4569.2|4572.5|4569.7|4572.5|4569.7|4571.5|4568.7|16
1607586150000|2020-12-10 07:42:30|4572.9|4570.1|4573.5|4570.7|4573.5|4570.7|4572.9|4570.1|12
1607586160000|2020-12-10 07:42:40|4572.9|4570.1|4573.4|4570.6|4573.5|4570.7|4572.5|4569.7|15
1607586170000|2020-12-10 07:42:50|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|4573.1|4570.3|7
1607586180000|2020-12-10 07:43:00|4573|4570.2|4573.5|4570.7|4573.5|4570.7|4572.5|4569.7|8
1607586190000|2020-12-10 07:43:10|4573.1|4570.3|4574.5|4571.7|4574.5|4571.7|4572.9|4570.1|11
1607586200000|2020-12-10 07:43:20|4574.6|4571.8|4574.5|4571.7|4574.6|4571.8|4574.5|4571.7|14
1607586210000|2020-12-10 07:43:30|4575|4572.2|4574.5|4571.7|4575|4572.2|4574.5|4571.7|6
1607586220000|2020-12-10 07:43:40|4575.1|4572.3|4575.5|4572.7|4575.5|4572.7|4574.5|4571.7|12
1607586230000|2020-12-10 07:43:50|4575.4|4572.6|4575.5|4572.7|4575.5|4572.7|4575|4572.2|6
1607586240000|2020-12-10 07:44:00|4575.9|4573.1|4574.5|4571.7|4576.1|4573.3|4574.5|4571.7|21
1607586250000|2020-12-10 07:44:10|4574.1|4571.3|4573|4570.2|4574.5|4571.7|4572.5|4569.7|19
1607586260000|2020-12-10 07:44:20|4573.5|4570.7|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|8
1607586270000|2020-12-10 07:44:30|4572.9|4570.1|4573|4570.2|4573.5|4570.7|4572.9|4570.1|6
1607586280000|2020-12-10 07:44:40|4573.4|4570.6|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|15
1607586290000|2020-12-10 07:44:50|4572.8|4570|4573.1|4570.3|4573.1|4570.3|4572.5|4569.7|14
1607586300000|2020-12-10 07:45:00|4573.5|4570.7|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|7
1607586310000|2020-12-10 07:45:10|4572.9|4570.1|4571.5|4568.7|4572.9|4570.1|4571|4568.2|20
1607586320000|2020-12-10 07:45:20|4571.1|4568.3|4571.5|4568.7|4571.5|4568.7|4570.9|4568.1|9
1607586330000|2020-12-10 07:45:30|4571.9|4569.1|4572.5|4569.7|4572.8|4570|4571.5|4568.7|9
1607586340000|2020-12-10 07:45:40|4572.6|4569.8|4572.5|4569.7|4572.6|4569.8|4572.5|4569.7|11
1607586350000|2020-12-10 07:45:50|4572.9|4570.1|4573.5|4570.7|4573.9|4571.1|4572.9|4570.1|16
1607586360000|2020-12-10 07:46:00|4573.6|4570.8|4573.5|4570.7|4574.5|4571.7|4573.1|4570.3|13
1607586370000|2020-12-10 07:46:10|4573.9|4571.1|4573.5|4570.7|4574.5|4571.7|4573.5|4570.7|4
1607586380000|2020-12-10 07:46:20|4574.4|4571.6|4574|4571.2|4574.5|4571.7|4573.5|4570.7|8
1607586390000|2020-12-10 07:46:30|4574.1|4571.3|4573.5|4570.7|4574.1|4571.3|4573.5|4570.7|8
1607586420000|2020-12-10 07:47:00|4572.9|4570.1|4572.5|4569.7|4573.5|4570.7|4572.5|4569.7|21
1607586430000|2020-12-10 07:47:10|4572.9|4570.1|4573.5|4570.7|4573.5|4570.7|4572.9|4570.1|7
1607586440000|2020-12-10 07:47:20|4573.1|4570.3|4572.9|4570.1|4573.1|4570.3|4572.9|4570.1|4
1607586450000|2020-12-10 07:47:30|4572.5|4569.7|4573.4|4570.6|4573.4|4570.6|4572.5|4569.7|1
1607586460000|2020-12-10 07:47:40|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|4573.5|4570.7|4
1607586470000|2020-12-10 07:47:50|4573.9|4571.1|4573.5|4570.7|4574.5|4571.7|4573.5|4570.7|17
1607586490000|2020-12-10 07:48:10|4573.9|4571.1|4573.5|4570.7|4573.9|4571.1|4573.5|4570.7|5
1607586500000|2020-12-10 07:48:20|||||||||1
1607586510000|2020-12-10 07:48:30|4573.9|4571.1|4575.5|4572.7|4575.5|4572.7|4573.5|4570.7|33
1607586520000|2020-12-10 07:48:40|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|20
1607586530000|2020-12-10 07:48:50|4575.4|4572.6|4575.5|4572.7|4575.5|4572.7|4575.4|4572.6|9
1607586540000|2020-12-10 07:49:00|4574.9|4572.1|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|8
1607586550000|2020-12-10 07:49:10|4574.9|4572.1|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|5
1607586560000|2020-12-10 07:49:20|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|5
1607586570000|2020-12-10 07:49:30|4575.9|4573.1|4576.5|4573.7|4576.5|4573.7|4575.9|4573.1|6
1607586580000|2020-12-10 07:49:40|4576.4|4573.6|4575.5|4572.7|4576.4|4573.6|4575.5|4572.7|7
1607586610000|2020-12-10 07:50:10|||||||||1
1607586620000|2020-12-10 07:50:20|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|0
1607586630000|2020-12-10 07:50:30|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.4|4572.6|16
1607586640000|2020-12-10 07:50:40|||||||||2
1607586650000|2020-12-10 07:50:50|4575.4|4572.6|4575.9|4573.1|4576.5|4573.7|4575.4|4572.6|6
1607586660000|2020-12-10 07:51:00|4576|4573.2|4575.5|4572.7|4576.1|4573.3|4575.5|4572.7|6
1607586670000|2020-12-10 07:51:10|||||||||1
1607586690000|2020-12-10 07:51:30|||||||||1
1607586700000|2020-12-10 07:51:40|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|1
1607586710000|2020-12-10 07:51:50|4575.9|4573.1|4575.5|4572.7|4575.9|4573.1|4575.5|4572.7|2
1607586720000|2020-12-10 07:52:00|4575.9|4573.1|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|12
1607586730000|2020-12-10 07:52:10|4575.9|4573.1|4576.5|4573.7|4576.5|4573.7|4575.9|4573.1|4
1607586740000|2020-12-10 07:52:20|4577.5|4574.7|4577.5|4574.7|4577.5|4574.7|4577.5|4574.7|9
1607586750000|2020-12-10 07:52:30|4576.9|4574.1|4577.5|4574.7|4577.5|4574.7|4576.9|4574.1|11
1607586760000|2020-12-10 07:52:40|||||||||2
1607586770000|2020-12-10 07:52:50|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|4577.9|4575.1|3
1607586780000|2020-12-10 07:53:00|4578.1|4575.3|4578.5|4575.7|4578.5|4575.7|4578.1|4575.3|17
1607586790000|2020-12-10 07:53:10|4578.4|4575.6|4576.5|4573.7|4578.5|4575.7|4576.4|4573.6|26
1607586800000|2020-12-10 07:53:20|4576.9|4574.1|4576.5|4573.7|4576.9|4574.1|4576.5|4573.7|2
1607586810000|2020-12-10 07:53:30|4576.9|4574.1|4577.9|4575.1|4578.5|4575.7|4576.5|4573.7|12
1607586820000|2020-12-10 07:53:40|4578|4575.2|4577.9|4575.1|4578.5|4575.7|4577.9|4575.1|4
1607586830000|2020-12-10 07:53:50|4578.2|4575.4|4577.9|4575.1|4578.5|4575.7|4577.9|4575.1|4
1607586840000|2020-12-10 07:54:00|4577.5|4574.7|4578.5|4575.7|4578.9|4576.1|4577.5|4574.7|11
1607586850000|2020-12-10 07:54:10|4578.1|4575.3|4577.9|4575.1|4578.5|4575.7|4577.9|4575.1|10
1607586860000|2020-12-10 07:54:20|4578.2|4575.4|4578.9|4576.1|4578.9|4576.1|4578.2|4575.4|4
1607586870000|2020-12-10 07:54:30|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|4578.5|4575.7|2
1607586880000|2020-12-10 07:54:40|4578.9|4576.1|4578.9|4576.1|4579|4576.2|4578.9|4576.1|10
1607586890000|2020-12-10 07:54:50|4578.5|4575.7|4578.9|4576.1|4578.9|4576.1|4578.5|4575.7|4
1607586900000|2020-12-10 07:55:00|4578.5|4575.7|4578.4|4575.6|4578.5|4575.7|4577.9|4575.1|26
1607586910000|2020-12-10 07:55:10|4578|4575.2|4576.9|4574.1|4578|4575.2|4576.9|4574.1|3
1607586920000|2020-12-10 07:55:20|||||||||1
1607586930000|2020-12-10 07:55:30|4577.2|4574.4|4576.9|4574.1|4577.4|4574.6|4576.9|4574.1|13
1607586940000|2020-12-10 07:55:40|||||||||4
1607586950000|2020-12-10 07:55:50|4576.5|4573.7|4573.5|4570.7|4576.5|4573.7|4573.5|4570.7|50
1607586960000|2020-12-10 07:56:00|4573.1|4570.3|4573.5|4570.7|4574.5|4571.7|4572.9|4570.1|35
1607586970000|2020-12-10 07:56:10|||||||||1
1607586980000|2020-12-10 07:56:20|4573.9|4571.1|4574.5|4571.7|4574.9|4572.1|4573.5|4570.7|14
1607586990000|2020-12-10 07:56:30|4574.9|4572.1|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|10
1607587000000|2020-12-10 07:56:40|4575.4|4572.6|4575.5|4572.7|4575.5|4572.7|4574.9|4572.1|2
1607587010000|2020-12-10 07:56:50|4575.9|4573.1|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|9
1607587020000|2020-12-10 07:57:00|4574.5|4571.7|4568.5|4565.7|4574.5|4571.7|4568.1|4565.3|328
1607587030000|2020-12-10 07:57:10|4568.9|4566.1|4569.5|4566.7|4569.5|4566.7|4568.5|4565.7|9
1607587040000|2020-12-10 07:57:20|4570.1|4567.3|4572.4|4569.6|4572.4|4569.6|4570.1|4567.3|33
1607587050000|2020-12-10 07:57:30|4571.9|4569.1|4573.5|4570.7|4573.5|4570.7|4571.5|4568.7|29
1607587060000|2020-12-10 07:57:40|4573.9|4571.1|4574.5|4571.7|4574.5|4571.7|4573.9|4571.1|8
1607587070000|2020-12-10 07:57:50|4574.4|4571.6|4573.5|4570.7|4574.5|4571.7|4573.5|4570.7|13
1607587080000|2020-12-10 07:58:00|4573.1|4570.3|4574.5|4571.7|4574.5|4571.7|4572.5|4569.7|22
1607587090000|2020-12-10 07:58:10|4574.4|4571.6|4574.9|4572.1|4574.9|4572.1|4573.9|4571.1|7
1607587100000|2020-12-10 07:58:20|4574.5|4571.7|4574.5|4571.7|4574.5|4571.7|4574.4|4571.6|11
1607587110000|2020-12-10 07:58:30|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|4575.6|4572.8|3
1607587120000|2020-12-10 07:58:40|4574.9|4572.1|4574.5|4571.7|4574.9|4572.1|4573.9|4571.1|5
1607587130000|2020-12-10 07:58:50|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|1
1607587140000|2020-12-10 07:59:00|4575.5|4572.7|4575.9|4573.1|4576.5|4573.7|4575.5|4572.7|21
1607587150000|2020-12-10 07:59:10|4575.5|4572.7|4575.9|4573.1|4575.9|4573.1|4575.5|4572.7|2
1607587160000|2020-12-10 07:59:20|4576.5|4573.7|4577.5|4574.7|4577.9|4575.1|4575.9|4573.1|20
1607587170000|2020-12-10 07:59:30|4577.9|4575.1|4577.5|4574.7|4577.9|4575.1|4577.5|4574.7|21
1607587180000|2020-12-10 07:59:40|4577.9|4575.1|4580.5|4577.7|4580.5|4577.7|4577.9|4575.1|57
1607587190000|2020-12-10 07:59:50|4580.4|4577.6|4582.5|4579.7|4582.5|4579.7|4579.9|4577.1|51
1607587200000|2020-12-10 08:00:00|4582.2|4579.4|4581.9|4579.1|4582.9|4580.1|4581.1|4578.3|59
1607587210000|2020-12-10 08:00:10|4581.5|4578.7|4580.9|4578.1|4581.5|4578.7|4580.5|4577.7|19
1607587220000|2020-12-10 08:00:20|4581|4578.2|4581.5|4578.7|4581.9|4579.1|4580.5|4577.7|45
1607587230000|2020-12-10 08:00:30|4581.9|4579.1|4581.5|4578.7|4581.9|4579.1|4580.9|4578.1|6
1607587240000|2020-12-10 08:00:40|4581.9|4579.1|4581.5|4578.7|4581.9|4579.1|4580.5|4577.7|9
1607587250000|2020-12-10 08:00:50|4581.9|4579.1|4582.9|4580.1|4582.9|4580.1|4581.5|4578.7|26
1607587260000|2020-12-10 08:01:00|4582.5|4579.7|4585.5|4582.7|4585.9|4583.1|4582.5|4579.7|87
1607587270000|2020-12-10 08:01:10|4585.9|4583.1|4586.5|4583.7|4587|4584.2|4585.5|4582.7|63
1607587280000|2020-12-10 08:01:20|4586.4|4583.6|4587.5|4584.7|4587.5|4584.7|4585.5|4582.7|58
1607587290000|2020-12-10 08:01:30|4587.6|4584.8|4587.5|4584.7|4588.5|4585.7|4587.5|4584.7|29
1607587300000|2020-12-10 08:01:40|4587.3|4584.5|4586.5|4583.7|4587.3|4584.5|4585.5|4582.7|29
1607587310000|2020-12-10 08:01:50|4586.9|4584.1|4587.5|4584.7|4587.9|4585.1|4586.5|4583.7|16
1607587320000|2020-12-10 08:02:00|4586.9|4584.1|4588.5|4585.7|4588.5|4585.7|4586.9|4584.1|22
1607587330000|2020-12-10 08:02:10|4588.9|4586.1|4589.9|4587.1|4589.9|4587.1|4588.5|4585.7|63
1607587340000|2020-12-10 08:02:20|4589.5|4586.7|4590.5|4587.7|4590.9|4588.1|4589.5|4586.7|50
1607587350000|2020-12-10 08:02:30|4589.9|4587.1|4589.5|4586.7|4590.5|4587.7|4589.5|4586.7|20
1607587360000|2020-12-10 08:02:40|4589.6|4586.8|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|49
1607587370000|2020-12-10 08:02:50|4590|4587.2|4589.5|4586.7|4590.1|4587.3|4588.5|4585.7|13
1607587380000|2020-12-10 08:03:00|4589.3|4586.5|4588.5|4585.7|4589.3|4586.5|4587.5|4584.7|36
1607587390000|2020-12-10 08:03:10|4588.1|4585.3|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|15
1607587400000|2020-12-10 08:03:20|4588.3|4585.5|4588.5|4585.7|4588.5|4585.7|4586.9|4584.1|32
1607587410000|2020-12-10 08:03:30|4588.1|4585.3|4588.5|4585.7|4588.5|4585.7|4588.1|4585.3|1
1607587420000|2020-12-10 08:03:40|4587.5|4584.7|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|21
1607587430000|2020-12-10 08:03:50|4588.1|4585.3|4588.1|4585.3|4588.1|4585.3|4586.5|4583.7|13
1607587440000|2020-12-10 08:04:00|4587.9|4585.1|4590.5|4587.7|4591.5|4588.7|4587.5|4584.7|82
1607587450000|2020-12-10 08:04:10|4590.1|4587.3|4589.5|4586.7|4590.5|4587.7|4589.1|4586.3|12
1607587460000|2020-12-10 08:04:20|4588.9|4586.1|4589.5|4586.7|4589.5|4586.7|4588.5|4585.7|17
1607587470000|2020-12-10 08:04:30|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4588.1|4585.3|6
1607587480000|2020-12-10 08:04:40|4588.1|4585.3|4588.1|4585.3|4588.5|4585.7|4587.6|4584.8|22
1607587490000|2020-12-10 08:04:50|4588.5|4585.7|4589.5|4586.7|4589.5|4586.7|4588.1|4585.3|14
1607587500000|2020-12-10 08:05:00|4589.1|4586.3|4589.6|4586.8|4590.5|4587.7|4588.5|4585.7|45
1607587510000|2020-12-10 08:05:10|4589.8|4587|4589.5|4586.7|4590.5|4587.7|4589.5|4586.7|45
1607587520000|2020-12-10 08:05:20|4589.1|4586.3|4589.5|4586.7|4589.5|4586.7|4589.1|4586.3|3
1607587530000|2020-12-10 08:05:30|4589.9|4587.1|4589.5|4586.7|4590.1|4587.3|4589.5|4586.7|10
1607587540000|2020-12-10 08:05:40|4590.1|4587.3|4590.5|4587.7|4590.5|4587.7|4590.1|4587.3|10
1607587550000|2020-12-10 08:05:50|4591.1|4588.3|4591.1|4588.3|4592.1|4589.3|4591.1|4588.3|31
1607587560000|2020-12-10 08:06:00|4591|4588.2|4589.5|4586.7|4591.1|4588.3|4589.5|4586.7|16
1607587570000|2020-12-10 08:06:10|4590.1|4587.3|4589.5|4586.7|4590.9|4588.1|4589.5|4586.7|37
1607587580000|2020-12-10 08:06:20|4589.9|4587.1|4589.5|4586.7|4590.1|4587.3|4589.5|4586.7|21
1607587590000|2020-12-10 08:06:30|4590|4587.2|4588.5|4585.7|4590.1|4587.3|4587.5|4584.7|26
1607587600000|2020-12-10 08:06:40|4588.9|4586.1|4589.5|4586.7|4589.9|4587.1|4588.1|4585.3|23
1607587610000|2020-12-10 08:06:50|4589.6|4586.8|4589.5|4586.7|4590.1|4587.3|4589.5|4586.7|9
1607587620000|2020-12-10 08:07:00|4589.1|4586.3|4591|4588.2|4591.5|4588.7|4589.1|4586.3|61
1607587630000|2020-12-10 08:07:10|4590.6|4587.8|4589.5|4586.7|4590.6|4587.8|4589.5|4586.7|9
1607587640000|2020-12-10 08:07:20|||||||||5
1607587650000|2020-12-10 08:07:30|4588.9|4586.1|4588.5|4585.7|4588.9|4586.1|4588.5|4585.7|13
1607587660000|2020-12-10 08:07:40|4588.8|4586|4589.5|4586.7|4589.5|4586.7|4588.5|4585.7|20
1607587670000|2020-12-10 08:07:50|4589|4586.2|4588.5|4585.7|4589|4586.2|4588.5|4585.7|3
1607587680000|2020-12-10 08:08:00|4588.9|4586.1|4588.5|4585.7|4588.9|4586.1|4588.5|4585.7|2
1607587690000|2020-12-10 08:08:10|4588.9|4586.1|4588.5|4585.7|4589.5|4586.7|4588.5|4585.7|5
1607587700000|2020-12-10 08:08:20|4588.9|4586.1|4589.5|4586.7|4589.5|4586.7|4588.5|4585.7|3
1607587710000|2020-12-10 08:08:30|4588.9|4586.1|4587.5|4584.7|4588.9|4586.1|4587.5|4584.7|10
1607587720000|2020-12-10 08:08:40|4587.2|4584.4|4586.5|4583.7|4587.5|4584.7|4586.5|4583.7|31
1607587730000|2020-12-10 08:08:50|4586.9|4584.1|4587.5|4584.7|4587.5|4584.7|4586.5|4583.7|15
1607587740000|2020-12-10 08:09:00|4587.9|4585.1|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|10
1607587750000|2020-12-10 08:09:10|4588.7|4585.9|4588.5|4585.7|4588.7|4585.9|4588.5|4585.7|5
1607587760000|2020-12-10 08:09:20|4588.2|4585.4|4589.5|4586.7|4589.5|4586.7|4588.2|4585.4|1
1607587770000|2020-12-10 08:09:30|4588.9|4586.1|4588.2|4585.4|4588.9|4586.1|4587.5|4584.7|19
1607587780000|2020-12-10 08:09:40|4588.5|4585.7|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|4
1607587800000|2020-12-10 08:10:00|4588.2|4585.4|4588.5|4585.7|4589.5|4586.7|4587.5|4584.7|23
1607587810000|2020-12-10 08:10:10|4588.9|4586.1|4589.2|4586.4|4589.9|4587.1|4588.9|4586.1|10
1607587820000|2020-12-10 08:10:20|4589.5|4586.7|4590.5|4587.7|4590.9|4588.1|4589.5|4586.7|27
1607587830000|2020-12-10 08:10:30|4590.9|4588.1|4593.2|4590.4|4593.5|4590.7|4590.5|4587.7|53
1607587840000|2020-12-10 08:10:40|4593.5|4590.7|4592.5|4589.7|4593.5|4590.7|4592.5|4589.7|24
1607587850000|2020-12-10 08:10:50|4592.4|4589.6|4590.9|4588.1|4592.4|4589.6|4590.9|4588.1|38
1607587860000|2020-12-10 08:11:00|4591.2|4588.4|4591.5|4588.7|4592.5|4589.7|4590.9|4588.1|26
1607587870000|2020-12-10 08:11:10|4591|4588.2|4591.5|4588.7|4591.5|4588.7|4590.9|4588.1|7
1607587880000|2020-12-10 08:11:20|4591.2|4588.4|4589.9|4587.1|4591.5|4588.7|4589.9|4587.1|13
1607587890000|2020-12-10 08:11:30|4589.5|4586.7|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|7
1607587900000|2020-12-10 08:11:40|4590.9|4588.1|4590.2|4587.4|4591.2|4588.4|4590.2|4587.4|5
1607587910000|2020-12-10 08:11:50|4590.5|4587.7|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|17
1607587930000|2020-12-10 08:12:10|4590.3|4587.5|4590.5|4587.7|4590.5|4587.7|4589|4586.2|17
1607587940000|2020-12-10 08:12:20|4590.2|4587.4|4591.2|4588.4|4591.2|4588.4|4589.9|4587.1|13
1607587950000|2020-12-10 08:12:30|4591.5|4588.7|4590.5|4587.7|4591.5|4588.7|4589.5|4586.7|12
1607587960000|2020-12-10 08:12:40|4590.9|4588.1|4590.9|4588.1|4591.2|4588.4|4590.5|4587.7|12
1607587970000|2020-12-10 08:12:50|4590.5|4587.7|4590.5|4587.7|4590.9|4588.1|4590.5|4587.7|1
1607587980000|2020-12-10 08:13:00|4590.9|4588.1|4592.4|4589.6|4592.5|4589.7|4590.5|4587.7|21
1607587990000|2020-12-10 08:13:10|4592.5|4589.7|4591.9|4589.1|4592.5|4589.7|4591.9|4589.1|12
1607588000000|2020-12-10 08:13:20|4592.3|4589.5|4593.5|4590.7|4593.5|4590.7|4591.5|4588.7|16
1607588010000|2020-12-10 08:13:30|4592.9|4590.1|4592.5|4589.7|4593.5|4590.7|4592.2|4589.4|15
1607588020000|2020-12-10 08:13:40|4592.4|4589.6|4592.5|4589.7|4593.5|4590.7|4592|4589.2|19
1607588030000|2020-12-10 08:13:50|4592.2|4589.4|4592|4589.2|4592.2|4589.4|4590.2|4587.4|63
1607588040000|2020-12-10 08:14:00|4591.9|4589.1|4592.9|4590.1|4593.5|4590.7|4591.5|4588.7|40
1607588050000|2020-12-10 08:14:10|4592.5|4589.7|4589.5|4586.7|4592.5|4589.7|4589.5|4586.7|25
1607588060000|2020-12-10 08:14:20|4589.9|4587.1|4590.5|4587.7|4590.5|4587.7|4589.5|4586.7|4
1607588070000|2020-12-10 08:14:30|4590.2|4587.4|4589.5|4586.7|4590.2|4587.4|4589.2|4586.4|5
1607588080000|2020-12-10 08:14:40|4589.9|4587.1|4589.2|4586.4|4589.9|4587.1|4589.2|4586.4|2
1607588090000|2020-12-10 08:14:50|4589.5|4586.7|4588.5|4585.7|4590.5|4587.7|4588.5|4585.7|4
1607588100000|2020-12-10 08:15:00|4588.9|4586.1|4589.2|4586.4|4589.5|4586.7|4588.2|4585.4|16
1607588110000|2020-12-10 08:15:10|4588.9|4586.1|4587.5|4584.7|4589.5|4586.7|4587.2|4584.4|36
1607588120000|2020-12-10 08:15:20|4586.9|4584.1|4585.5|4582.7|4586.9|4584.1|4584.9|4582.1|53
1607588130000|2020-12-10 08:15:30|4585.9|4583.1|4585.5|4582.7|4585.9|4583.1|4584.9|4582.1|19
1607588140000|2020-12-10 08:15:40|4585|4582.2|4585.5|4582.7|4585.5|4582.7|4585|4582.2|8
1607588150000|2020-12-10 08:15:50|4585.9|4583.1|4584.5|4581.7|4585.9|4583.1|4584.5|4581.7|7
1607588160000|2020-12-10 08:16:00|4584.9|4582.1|4584.5|4581.7|4585.5|4582.7|4583.9|4581.1|54
1607588170000|2020-12-10 08:16:10|4584.9|4582.1|4585.9|4583.1|4585.9|4583.1|4584.9|4582.1|16
1607588180000|2020-12-10 08:16:20|4585.5|4582.7|4585.9|4583.1|4586.5|4583.7|4585.5|4582.7|5
1607588190000|2020-12-10 08:16:30|4586|4583.2|4587.5|4584.7|4588.9|4586.1|4586|4583.2|45
1607588200000|2020-12-10 08:16:40|4587.9|4585.1|4587.5|4584.7|4588.5|4585.7|4587.5|4584.7|15
1607588210000|2020-12-10 08:16:50|4587.9|4585.1|4587.5|4584.7|4587.9|4585.1|4587.5|4584.7|1
1607588220000|2020-12-10 08:17:00|4587.9|4585.1|4588.9|4586.1|4589.4|4586.6|4587.9|4585.1|13
1607588230000|2020-12-10 08:17:10|4588.5|4585.7|4589.5|4586.7|4589.9|4587.1|4588.5|4585.7|19
1607588240000|2020-12-10 08:17:20|4589.9|4587.1|4588.5|4585.7|4589.9|4587.1|4588.5|4585.7|12
1607588250000|2020-12-10 08:17:30|4588|4585.2|4588.5|4585.7|4588.5|4585.7|4587.5|4584.7|29
1607588260000|2020-12-10 08:17:40|4588.4|4585.6|4587.5|4584.7|4588.5|4585.7|4587.5|4584.7|0
1607588270000|2020-12-10 08:17:50|4587.9|4585.1|4586.5|4583.7|4587.9|4585.1|4586.5|4583.7|13
1607588280000|2020-12-10 08:18:00|4586.9|4584.1|4587.5|4584.7|4587.9|4585.1|4586.9|4584.1|27
1607588290000|2020-12-10 08:18:10|4587.4|4584.6|4586.9|4584.1|4587.4|4584.6|4586.5|4583.7|1
1607588300000|2020-12-10 08:18:20|4587|4584.2|4586.5|4583.7|4587.5|4584.7|4586.5|4583.7|13
1607588310000|2020-12-10 08:18:30|4586.9|4584.1|4587.5|4584.7|4588.2|4585.4|4586.9|4584.1|6
1607588320000|2020-12-10 08:18:40|4587.9|4585.1|4586.2|4583.4|4588.5|4585.7|4586.2|4583.4|116
1607588330000|2020-12-10 08:18:50|4586.5|4583.7|4584.5|4581.7|4586.5|4583.7|4584.2|4581.4|114
1607588340000|2020-12-10 08:19:00|4584.9|4582.1|4585.5|4582.7|4586.5|4583.7|4584.9|4582.1|19
1607588350000|2020-12-10 08:19:10|4586|4583.2|4586.2|4583.4|4586.5|4583.7|4586|4583.2|4
1607588360000|2020-12-10 08:19:20|4585.9|4583.1|4584.9|4582.1|4585.9|4583.1|4584.5|4581.7|18
1607588370000|2020-12-10 08:19:30|4585.2|4582.4|4584.5|4581.7|4585.5|4582.7|4584.2|4581.4|5
1607588380000|2020-12-10 08:19:40|4584.9|4582.1|4584.5|4581.7|4585.2|4582.4|4584.5|4581.7|11
1607588390000|2020-12-10 08:19:50|4584.2|4581.4|4583.5|4580.7|4584.5|4581.7|4583.2|4580.4|6
1607588400000|2020-12-10 08:20:00|4584.2|4581.4|4584|4581.2|4584.5|4581.7|4583.5|4580.7|15
1607588410000|2020-12-10 08:20:10|4584.5|4581.7|4584.5|4581.7|4584.5|4581.7|4583.9|4581.1|9
1607588420000|2020-12-10 08:20:20|4583.9|4581.1|4584.5|4581.7|4584.5|4581.7|4583.5|4580.7|9
1607588430000|2020-12-10 08:20:30|4584.9|4582.1|4584.9|4582.1|4585.2|4582.4|4584.5|4581.7|13
1607588440000|2020-12-10 08:20:40|4585|4582.2|4584.5|4581.7|4585.2|4582.4|4583.5|4580.7|14
1607588450000|2020-12-10 08:20:50|||||||||2
1607588460000|2020-12-10 08:21:00|4584.9|4582.1|4586.2|4583.4|4586.5|4583.7|4584.5|4581.7|32
1607588470000|2020-12-10 08:21:10|4586.5|4583.7|4585.5|4582.7|4586.5|4583.7|4585.5|4582.7|13
1607588480000|2020-12-10 08:21:20|4585.4|4582.6|4585.5|4582.7|4585.5|4582.7|4584.9|4582.1|14
1607588490000|2020-12-10 08:21:30|4585|4582.2|4585.2|4582.4|4585.2|4582.4|4584.5|4581.7|19
1607588500000|2020-12-10 08:21:40|4585.5|4582.7|4586.5|4583.7|4586.5|4583.7|4585.5|4582.7|15
1607588510000|2020-12-10 08:21:50|4586.2|4583.4|4588.5|4585.7|4588.9|4586.1|4585.9|4583.1|33
1607588520000|2020-12-10 08:22:00|4587.9|4585.1|4587.5|4584.7|4588.5|4585.7|4587.5|4584.7|15
1607588530000|2020-12-10 08:22:10|4587.4|4584.6|4587.5|4584.7|4587.5|4584.7|4587.4|4584.6|1
1607588540000|2020-12-10 08:22:20|4588.6|4585.8|4591.2|4588.4|4591.2|4588.4|4587.5|4584.7|73
1607588550000|2020-12-10 08:22:30|4591.5|4588.7|4592.9|4590.1|4592.9|4590.1|4591.5|4588.7|30
1607588560000|2020-12-10 08:22:40|4592.5|4589.7|4591.5|4588.7|4592.5|4589.7|4590.9|4588.1|41
1607588570000|2020-12-10 08:22:50|4591.9|4589.1|4591.2|4588.4|4591.9|4589.1|4590.9|4588.1|7
1607588580000|2020-12-10 08:23:00|4591.9|4589.1|4589.9|4587.1|4591.9|4589.1|4589.9|4587.1|35
1607588590000|2020-12-10 08:23:10|4590.5|4587.7|4589.5|4586.7|4590.5|4587.7|4589.5|4586.7|16
1607588600000|2020-12-10 08:23:20|4589.9|4587.1|4589.5|4586.7|4590.4|4587.6|4589.5|4586.7|9
1607588610000|2020-12-10 08:23:30|4589.9|4587.1|4589.5|4586.7|4589.9|4587.1|4588.9|4586.1|4
1607588620000|2020-12-10 08:23:40|4589.9|4587.1|4590.9|4588.1|4590.9|4588.1|4588.9|4586.1|24
1607588630000|2020-12-10 08:23:50|4590.5|4587.7|4590.9|4588.1|4590.9|4588.1|4590.2|4587.4|6
1607588640000|2020-12-10 08:24:00|4590.5|4587.7|4591.5|4588.7|4591.9|4589.1|4590.5|4587.7|7
1607588650000|2020-12-10 08:24:10|4591.4|4588.6|4590.9|4588.1|4591.4|4588.6|4590.5|4587.7|6
1607588660000|2020-12-10 08:24:20|4590.5|4587.7|4590.5|4587.7|4590.9|4588.1|4589.5|4586.7|9
1607588670000|2020-12-10 08:24:30|4590.4|4587.6|4594.5|4591.7|4594.5|4591.7|4589.9|4587.1|264
1607588680000|2020-12-10 08:24:40|4594.9|4592.1|4594.5|4591.7|4594.9|4592.1|4593.5|4590.7|62
1607588690000|2020-12-10 08:24:50|4593.9|4591.1|4594.5|4591.7|4595.5|4592.7|4593.9|4591.1|26
1607588700000|2020-12-10 08:25:00|4594|4591.2|4594.2|4591.4|4594.5|4591.7|4593|4590.2|33
1607588710000|2020-12-10 08:25:10|4594|4591.2|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|36
1607588720000|2020-12-10 08:25:20|4593.2|4590.4|4594.2|4591.4|4594.2|4591.4|4593.2|4590.4|18
1607588730000|2020-12-10 08:25:30|4594|4591.2|4592|4589.2|4594|4591.2|4591.2|4588.4|65
1607588740000|2020-12-10 08:25:40|4592.5|4589.7|4592.5|4589.7|4592.5|4589.7|4591.2|4588.4|18
1607588750000|2020-12-10 08:25:50|4592.2|4589.4|4593.5|4590.7|4593.5|4590.7|4592.2|4589.4|31
1607588760000|2020-12-10 08:26:00|4594.2|4591.4|4594.5|4591.7|4594.9|4592.1|4593.5|4590.7|31
1607588770000|2020-12-10 08:26:10|4594.9|4592.1|4595.5|4592.7|4595.5|4592.7|4594.5|4591.7|35
1607588780000|2020-12-10 08:26:20|4596|4593.2|4594.9|4592.1|4596|4593.2|4593.9|4591.1|57
1607588790000|2020-12-10 08:26:30|4595.2|4592.4|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|22
1607588800000|2020-12-10 08:26:40|4594.9|4592.1|4593.5|4590.7|4594.9|4592.1|4593.5|4590.7|15
1607588810000|2020-12-10 08:26:50|4593.2|4590.4|4593|4590.2|4593.5|4590.7|4592.5|4589.7|19
1607588820000|2020-12-10 08:27:00|4592.9|4590.1|4594.5|4591.7|4595.2|4592.4|4592.5|4589.7|53
1607588830000|2020-12-10 08:27:10|4594.2|4591.4|4594.5|4591.7|4595.5|4592.7|4594.2|4591.4|31
1607588840000|2020-12-10 08:27:20|4594.9|4592.1|4595.5|4592.7|4595.5|4592.7|4594.9|4592.1|21
1607588850000|2020-12-10 08:27:30|4595.2|4592.4|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|6
1607588860000|2020-12-10 08:27:40|4594.2|4591.4|4594.2|4591.4|4594.5|4591.7|4593.9|4591.1|8
1607588870000|2020-12-10 08:27:50|4594|4591.2|4594|4591.2|4594.7|4591.9|4593.2|4590.4|20
1607588880000|2020-12-10 08:28:00|4593.5|4590.7|4595.5|4592.7|4596|4593.2|4593.5|4590.7|30
1607588890000|2020-12-10 08:28:10|4595.2|4592.4|4593.5|4590.7|4595.5|4592.7|4593.5|4590.7|7
1607588900000|2020-12-10 08:28:20|4593.2|4590.4|4592.5|4589.7|4594.2|4591.4|4592.5|4589.7|21
1607588910000|2020-12-10 08:28:30|4592.8|4590|4593.5|4590.7|4593.5|4590.7|4592.5|4589.7|19
1607588920000|2020-12-10 08:28:40|4593.9|4591.1|4593.2|4590.4|4594|4591.2|4592.9|4590.1|26
1607588930000|2020-12-10 08:28:50|4593.5|4590.7|4593|4590.2|4593.5|4590.7|4592.5|4589.7|40
1607588940000|2020-12-10 08:29:00|4593.2|4590.4|4593.5|4590.7|4593.5|4590.7|4592.2|4589.4|15
1607588950000|2020-12-10 08:29:10|4593.2|4590.4|4592|4589.2|4593.2|4590.4|4592|4589.2|38
1607588960000|2020-12-10 08:29:20|4591.5|4588.7|4592.5|4589.7|4593.9|4591.1|4591.5|4588.7|44
1607588970000|2020-12-10 08:29:30|4592.9|4590.1|4593.5|4590.7|4593.9|4591.1|4592.5|4589.7|36
1607588980000|2020-12-10 08:29:40|4594.5|4591.7|4593.5|4590.7|4594.9|4592.1|4593.2|4590.4|45
1607588990000|2020-12-10 08:29:50|4593.9|4591.1|4595.5|4592.7|4596|4593.2|4593.5|4590.7|70
1607589000000|2020-12-10 08:30:00|4595.9|4593.1|4594.7|4591.9|4596.2|4593.4|4594.2|4591.4|97
1607589010000|2020-12-10 08:30:10|4595.2|4592.4|4597.2|4594.4|4597.5|4594.7|4594.5|4591.7|88
1607589020000|2020-12-10 08:30:20|4596.9|4594.1|4598.5|4595.7|4598.5|4595.7|4595.9|4593.1|193
1607589030000|2020-12-10 08:30:30|4598.2|4595.4|4600.2|4597.4|4600.2|4597.4|4598.2|4595.4|128
1607589040000|2020-12-10 08:30:40|4600.5|4597.7|4600.9|4598.1|4601.9|4599.1|4600.2|4597.4|66
1607589050000|2020-12-10 08:30:50|4600.5|4597.7|4597.7|4594.9|4600.5|4597.7|4597.7|4594.9|103
1607589060000|2020-12-10 08:31:00|4597.5|4594.7|4597.5|4594.7|4599.2|4596.4|4596.2|4593.4|91
1607589070000|2020-12-10 08:31:10|4597.2|4594.4|4596.2|4593.4|4598.2|4595.4|4595.5|4592.7|27
1607589080000|2020-12-10 08:31:20|4595.8|4593|4596.5|4593.7|4597.5|4594.7|4595.5|4592.7|25
1607589090000|2020-12-10 08:31:30|4596.2|4593.4|4595.5|4592.7|4596.9|4594.1|4595.5|4592.7|30
1607589100000|2020-12-10 08:31:40|4595.2|4592.4|4596.5|4593.7|4597.2|4594.4|4595.2|4592.4|55
1607589110000|2020-12-10 08:31:50|4596.2|4593.4|4596.5|4593.7|4596.9|4594.1|4596.2|4593.4|6
1607589120000|2020-12-10 08:32:00|4596.2|4593.4|4595.5|4592.7|4596.2|4593.4|4595.2|4592.4|37
1607589130000|2020-12-10 08:32:10|4594.9|4592.1|4593.5|4590.7|4594.9|4592.1|4592.9|4590.1|191
1607589140000|2020-12-10 08:32:20|4593.2|4590.4|4594.9|4592.1|4595.2|4592.4|4593.2|4590.4|22
1607589150000|2020-12-10 08:32:30|4594.5|4591.7|4594.5|4591.7|4595.5|4592.7|4594.2|4591.4|32
1607589160000|2020-12-10 08:32:40|4593.9|4591.1|4594.4|4591.6|4594.5|4591.7|4593.9|4591.1|22
1607589170000|2020-12-10 08:32:50|4594.3|4591.5|4594.5|4591.7|4594.9|4592.1|4593.9|4591.1|2
1607589180000|2020-12-10 08:33:00|4593.9|4591.1|4593.9|4591.1|4594.5|4591.7|4593.2|4590.4|7
1607589190000|2020-12-10 08:33:10|4593.5|4590.7|4594.9|4592.1|4595.5|4592.7|4593.5|4590.7|32
1607589200000|2020-12-10 08:33:20|4594.5|4591.7|4595.5|4592.7|4595.6|4592.8|4594.2|4591.4|47
1607589210000|2020-12-10 08:33:30|4595.4|4592.6|4594.5|4591.7|4595.5|4592.7|4594.2|4591.4|3
1607589220000|2020-12-10 08:33:40|4594.2|4591.4|4596.5|4593.7|4596.5|4593.7|4594.2|4591.4|16
1607589230000|2020-12-10 08:33:50|4596.9|4594.1|4595.5|4592.7|4596.9|4594.1|4595|4592.2|31
1607589240000|2020-12-10 08:34:00|4595.9|4593.1|4597.5|4594.7|4597.5|4594.7|4595.9|4593.1|23
1607589250000|2020-12-10 08:34:10|4597.9|4595.1|4599.5|4596.7|4599.5|4596.7|4597.9|4595.1|16
1607589260000|2020-12-10 08:34:20|4599.4|4596.6|4598.2|4595.4|4599.4|4596.6|4598.2|4595.4|20
1607589270000|2020-12-10 08:34:30|4598.5|4595.7|4596.5|4593.7|4598.5|4595.7|4596.5|4593.7|26
1607589280000|2020-12-10 08:34:40|4596.7|4593.9|4597.2|4594.4|4598.5|4595.7|4596.7|4593.9|26
1607589290000|2020-12-10 08:34:50|4597.5|4594.7|4597.5|4594.7|4598.5|4595.7|4597.5|4594.7|11
1607589300000|2020-12-10 08:35:00|4597.9|4595.1|4596.9|4594.1|4598.5|4595.7|4596.9|4594.1|27
1607589310000|2020-12-10 08:35:10|4596.5|4593.7|4596.9|4594.1|4597.5|4594.7|4596.2|4593.4|16
1607589320000|2020-12-10 08:35:20|4597|4594.2|4596.5|4593.7|4597|4594.2|4596.5|4593.7|1
1607589330000|2020-12-10 08:35:30|4596.2|4593.4|4597.5|4594.7|4597.9|4595.1|4595.9|4593.1|20
1607589340000|2020-12-10 08:35:40|4597.3|4594.5|4597.5|4594.7|4597.9|4595.1|4597.2|4594.4|9
1607589350000|2020-12-10 08:35:50|||||||||1
1607589360000|2020-12-10 08:36:00|4597.9|4595.1|4596.5|4593.7|4597.9|4595.1|4596.5|4593.7|72
1607589370000|2020-12-10 08:36:10|4596.2|4593.4|4596.5|4593.7|4597.5|4594.7|4596.2|4593.4|15
1607589380000|2020-12-10 08:36:20|4596.9|4594.1|4597.2|4594.4|4598.5|4595.7|4596.2|4593.4|51
1607589390000|2020-12-10 08:36:30|4597.5|4594.7|4597.2|4594.4|4597.5|4594.7|4596.9|4594.1|6
1607589400000|2020-12-10 08:36:40|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4596.5|4593.7|14
1607589410000|2020-12-10 08:36:50|4597.2|4594.4|4597.5|4594.7|4597.5|4594.7|4597.2|4594.4|4
1607589420000|2020-12-10 08:37:00|||||||||1
1607589430000|2020-12-10 08:37:10|4597.9|4595.1|4596.5|4593.7|4597.9|4595.1|4596.5|4593.7|6
1607589440000|2020-12-10 08:37:20|4595.9|4593.1|4595.9|4593.1|4596.5|4593.7|4595.5|4592.7|15
1607589450000|2020-12-10 08:37:30|4595.5|4592.7|4595.2|4592.4|4595.9|4593.1|4594.9|4592.1|15
1607589460000|2020-12-10 08:37:40|4595.5|4592.7|4594.5|4591.7|4595.5|4592.7|4594.5|4591.7|6
1607589470000|2020-12-10 08:37:50|4594.2|4591.4|4594.2|4591.4|4594.5|4591.7|4593.9|4591.1|18
1607589480000|2020-12-10 08:38:00|4594.5|4591.7|4595|4592.2|4595.2|4592.4|4594.2|4591.4|6
1607589490000|2020-12-10 08:38:10|4595.2|4592.4|4594.2|4591.4|4595.2|4592.4|4594.2|4591.4|5
1607589500000|2020-12-10 08:38:20|4594|4591.2|4594.2|4591.4|4594.5|4591.7|4593.9|4591.1|9
1607589510000|2020-12-10 08:38:30|4594|4591.2|4592.9|4590.1|4594|4591.2|4592.9|4590.1|34
1607589520000|2020-12-10 08:38:40|4592.2|4589.4|4592.9|4590.1|4592.9|4590.1|4591.9|4589.1|31
1607589530000|2020-12-10 08:38:50|4592.5|4589.7|4593.5|4590.7|4593.9|4591.1|4592.5|4589.7|87
1607589540000|2020-12-10 08:39:00|4593.3|4590.5|4593.5|4590.7|4595.5|4592.7|4593.2|4590.4|67
1607589550000|2020-12-10 08:39:10|4593.8|4591|4594.5|4591.7|4594.5|4591.7|4593.5|4590.7|23
1607589560000|2020-12-10 08:39:20|4595.5|4592.7|4595.5|4592.7|4596.5|4593.7|4595.5|4592.7|26
1607589570000|2020-12-10 08:39:30|4595.9|4593.1|4595.5|4592.7|4596.2|4593.4|4595.2|4592.4|17
1607589580000|2020-12-10 08:39:40|4595.4|4592.6|4593.9|4591.1|4595.4|4592.6|4593.9|4591.1|18
1607589590000|2020-12-10 08:39:50|4594.2|4591.4|4595.9|4593.1|4595.9|4593.1|4594.2|4591.4|19
1607589600000|2020-12-10 08:40:00|4595.5|4592.7|4594.5|4591.7|4595.9|4593.1|4594.5|4591.7|27
1607589610000|2020-12-10 08:40:10|4593.9|4591.1|4593.5|4590.7|4593.9|4591.1|4593.2|4590.4|9
1607589620000|2020-12-10 08:40:20|4593.2|4590.4|4593.5|4590.7|4593.5|4590.7|4592.9|4590.1|6
1607589630000|2020-12-10 08:40:30|4593.2|4590.4|4593.2|4590.4|4594.5|4591.7|4593.2|4590.4|17
1607589640000|2020-12-10 08:40:40|4593|4590.2|4593.9|4591.1|4593.9|4591.1|4592.9|4590.1|2
1607589650000|2020-12-10 08:40:50|4593.5|4590.7|4594.5|4591.7|4594.9|4592.1|4592.9|4590.1|45
1607589660000|2020-12-10 08:41:00|4594.9|4592.1|4594|4591.2|4594.9|4592.1|4594|4591.2|15
1607589670000|2020-12-10 08:41:10|4594.2|4591.4|4593.5|4590.7|4594.5|4591.7|4592.9|4590.1|21
1607589680000|2020-12-10 08:41:20|4592.9|4590.1|4592.9|4590.1|4593.5|4590.7|4592.9|4590.1|42
1607589690000|2020-12-10 08:41:30|4593|4590.2|4593.3|4590.5|4593.5|4590.7|4592.9|4590.1|1
1607589700000|2020-12-10 08:41:40|4592.9|4590.1|4593|4590.2|4593.4|4590.6|4592.5|4589.7|29
1607589710000|2020-12-10 08:41:50|4592.9|4590.1|4589.2|4586.4|4592.9|4590.1|4588.5|4585.7|61
1607589720000|2020-12-10 08:42:00|4590.9|4588.1|4593.5|4590.7|4593.5|4590.7|4590.9|4588.1|119
1607589730000|2020-12-10 08:42:10|4593.2|4590.4|4592.9|4590.1|4593.2|4590.4|4592.2|4589.4|22
1607589740000|2020-12-10 08:42:20|4592.5|4589.7|4591.5|4588.7|4592.5|4589.7|4591.5|4588.7|13
1607589750000|2020-12-10 08:42:30|4591.9|4589.1|4592.5|4589.7|4592.5|4589.7|4591.5|4588.7|11
1607589760000|2020-12-10 08:42:40|4592.7|4589.9|4592.5|4589.7|4593.5|4590.7|4592.5|4589.7|7
1607589770000|2020-12-10 08:42:50|4592.2|4589.4|4593|4590.2|4593.2|4590.4|4591.2|4588.4|14
1607589780000|2020-12-10 08:43:00|4592.5|4589.7|4591.5|4588.7|4593.2|4590.4|4591.2|4588.4|60
1607589790000|2020-12-10 08:43:10|4592.2|4589.4|4591.5|4588.7|4592.5|4589.7|4591.2|4588.4|93
1607589800000|2020-12-10 08:43:20|4591.2|4588.4|4592.9|4590.1|4593.2|4590.4|4591.2|4588.4|21
1607589810000|2020-12-10 08:43:30|4593.2|4590.4|4594.9|4592.1|4595.2|4592.4|4593.2|4590.4|21
1607589820000|2020-12-10 08:43:40|4595.6|4592.8|4594.5|4591.7|4595.9|4593.1|4593.5|4590.7|31
1607589830000|2020-12-10 08:43:50|4593.9|4591.1|4592.9|4590.1|4593.9|4591.1|4592.5|4589.7|16
1607589840000|2020-12-10 08:44:00|4592.5|4589.7|4594.5|4591.7|4594.5|4591.7|4592.5|4589.7|10
1607589850000|2020-12-10 08:44:10|4594.2|4591.4|4594.5|4591.7|4595.2|4592.4|4594.2|4591.4|26
1607589860000|2020-12-10 08:44:20|4594.2|4591.4|4593.9|4591.1|4594.5|4591.7|4593.9|4591.1|3
1607589870000|2020-12-10 08:44:30|4594.5|4591.7|4592.2|4589.4|4594.5|4591.7|4591.9|4589.1|49
1607589880000|2020-12-10 08:44:40|4591.9|4589.1|4593.2|4590.4|4594.5|4591.7|4591.9|4589.1|31
1607589890000|2020-12-10 08:44:50|4593.5|4590.7|4593.2|4590.4|4593.5|4590.7|4593.2|4590.4|3
1607589900000|2020-12-10 08:45:00|4593.5|4590.7|4594.2|4591.4|4594.5|4591.7|4593.5|4590.7|19
1607589910000|2020-12-10 08:45:10|4594.5|4591.7|4594.2|4591.4|4595.2|4592.4|4594|4591.2|12
1607589920000|2020-12-10 08:45:20|4594.5|4591.7|4596.2|4593.4|4596.5|4593.7|4594.5|4591.7|16
1607589930000|2020-12-10 08:45:30|4596|4593.2|4595.2|4592.4|4596.2|4593.4|4595|4592.2|5
1607589940000|2020-12-10 08:45:40|4595.5|4592.7|4595.2|4592.4|4595.9|4593.1|4595.2|4592.4|1
1607589950000|2020-12-10 08:45:50|4594.9|4592.1|4593.2|4590.4|4594.9|4592.1|4593.2|4590.4|13
1607589960000|2020-12-10 08:46:00|4592.5|4589.7|4592.2|4589.4|4593.5|4590.7|4592.2|4589.4|7
1607589970000|2020-12-10 08:46:10|||||||||1
1607589980000|2020-12-10 08:46:20|4593.2|4590.4|4592.5|4589.7|4593.5|4590.7|4592.2|4589.4|30
1607589990000|2020-12-10 08:46:30|4592.7|4589.9|4593.2|4590.4|4594.2|4591.4|4592.2|4589.4|60
1607590000000|2020-12-10 08:46:40|4592.9|4590.1|4593.2|4590.4|4593.2|4590.4|4592.9|4590.1|12
1607590010000|2020-12-10 08:46:50|4592.9|4590.1|4593.2|4590.4|4593.5|4590.7|4592.7|4589.9|7
1607590020000|2020-12-10 08:47:00|4594.2|4591.4|4593.5|4590.7|4594.5|4591.7|4593.5|4590.7|11
1607590030000|2020-12-10 08:47:10|4593.9|4591.1|4595.2|4592.4|4595.5|4592.7|4593.5|4590.7|39
1607590040000|2020-12-10 08:47:20|4594.7|4591.9|4595.5|4592.7|4595.7|4592.9|4594.2|4591.4|27
1607590050000|2020-12-10 08:47:30|4595.2|4592.4|4594.5|4591.7|4595.2|4592.4|4594.2|4591.4|46
1607590060000|2020-12-10 08:47:40|4594.2|4591.4|4593|4590.2|4594.9|4592.1|4593|4590.2|54
1607590070000|2020-12-10 08:47:50|4592.9|4590.1|4593.2|4590.4|4593.8|4591|4592.5|4589.7|2307
1607590080000|2020-12-10 08:48:00|4592.8|4590|4592.8|4590|4593.8|4591|4592.4|4589.6|36
1607590090000|2020-12-10 08:48:10|4592.7|4589.9|4592.8|4590|4593.2|4590.4|4592.7|4589.9|9
1607590100000|2020-12-10 08:48:20|4593.2|4590.4|4593.7|4590.9|4593.8|4591|4592.8|4590|15
1607590110000|2020-12-10 08:48:30|4593.8|4591|4593.2|4590.4|4594.2|4591.4|4593.2|4590.4|9
1607590120000|2020-12-10 08:48:40|4592.3|4589.5|4592.8|4590|4593.2|4590.4|4592.3|4589.5|20
1607590130000|2020-12-10 08:48:50|4593.2|4590.4|4592.8|4590|4593.2|4590.4|4592.2|4589.4|91
1607590140000|2020-12-10 08:49:00|4593.2|4590.4|4591.2|4588.4|4593.2|4590.4|4590.8|4588|50
1607590150000|2020-12-10 08:49:10|4590.8|4588|4592.8|4590|4593.2|4590.4|4590.8|4588|25
1607590160000|2020-12-10 08:49:20|4593.2|4590.4|4594.2|4591.4|4594.8|4592|4592.4|4589.6|28
1607590170000|2020-12-10 08:49:30|4593.8|4591|4592.8|4590|4593.8|4591|4592.8|4590|422
1607590180000|2020-12-10 08:49:40|4592.2|4589.4|4593.2|4590.4|4593.2|4590.4|4591.8|4589|23
1607590190000|2020-12-10 08:49:50|4593.4|4590.6|4593.2|4590.4|4593.8|4591|4592.2|4589.4|72
1607590200000|2020-12-10 08:50:00|4593.4|4590.6|4593.8|4591|4594.8|4592|4593.4|4590.6|21
1607590210000|2020-12-10 08:50:10|4593.4|4590.6|4594.8|4592|4595.2|4592.4|4593.4|4590.6|17
1607590220000|2020-12-10 08:50:20|4594.4|4591.6|4594.2|4591.4|4595.2|4592.4|4593.3|4590.5|245
1607590230000|2020-12-10 08:50:30|4593.8|4591|4593.8|4591|4594.2|4591.4|4593.8|4591|1
1607590240000|2020-12-10 08:50:40|4594.2|4591.4|4593.8|4591|4594.2|4591.4|4593.8|4591|4
1607590250000|2020-12-10 08:50:50|4593.4|4590.6|4594.2|4591.4|4594.3|4591.5|4592.8|4590|22
1607590260000|2020-12-10 08:51:00|4593.8|4591|4595.8|4593|4596.4|4593.6|4593.8|4591|91
1607590270000|2020-12-10 08:51:10|4595.4|4592.6|4595.8|4593|4595.8|4593|4595.2|4592.4|10
1607590280000|2020-12-10 08:51:20|4595.4|4592.6|4595.3|4592.5|4595.8|4593|4595.2|4592.4|10
1607590290000|2020-12-10 08:51:30|4595.2|4592.4|4593.8|4591|4595.2|4592.4|4593.7|4590.9|24
1607590300000|2020-12-10 08:51:40|4593.3|4590.5|4593.2|4590.4|4593.8|4591|4592.8|4590|863
1607590310000|2020-12-10 08:51:50|4593.5|4590.7|4593.2|4590.4|4594.2|4591.4|4593.2|4590.4|9
1607590320000|2020-12-10 08:52:00|4594.2|4591.4|4592.7|4589.9|4594.2|4591.4|4592.7|4589.9|135
1607590330000|2020-12-10 08:52:10|4593.2|4590.4|4592.2|4589.4|4594|4591.2|4592.2|4589.4|30
1607590340000|2020-12-10 08:52:20|4592.5|4589.7|4593.2|4590.4|4594.2|4591.4|4592.5|4589.7|158
1607590350000|2020-12-10 08:52:30|4593|4590.2|4593.2|4590.4|4593.2|4590.4|4592.9|4590.1|2
1607590370000|2020-12-10 08:52:50|4592.9|4590.1|4592.2|4589.4|4592.9|4590.1|4592.2|4589.4|6
1607590380000|2020-12-10 08:53:00|4592.5|4589.7|4593.2|4590.4|4593.5|4590.7|4592.5|4589.7|5
1607590390000|2020-12-10 08:53:10|4592.9|4590.1|4592.5|4589.7|4592.9|4590.1|4592.2|4589.4|13
1607590400000|2020-12-10 08:53:20|4592.8|4590|4594.2|4591.4|4594.2|4591.4|4592.7|4589.9|44
1607590410000|2020-12-10 08:53:30|4594.5|4591.7|4594.2|4591.4|4594.8|4592|4594.2|4591.4|18
1607590430000|2020-12-10 08:53:50|||||||||1
1607590440000|2020-12-10 08:54:00|4594.5|4591.7|4595.2|4592.4|4595.2|4592.4|4594.2|4591.4|26
1607590450000|2020-12-10 08:54:10|4594.8|4592|4595.2|4592.4|4595.7|4592.9|4594.8|4592|48
1607590470000|2020-12-10 08:54:30|4596|4593.2|4596.2|4593.4|4596.5|4593.7|4596|4593.2|8
1607590480000|2020-12-10 08:54:40|4596|4593.2|4595.2|4592.4|4596|4593.2|4595.2|4592.4|8
1607590490000|2020-12-10 08:54:50|||||||||1
1607590500000|2020-12-10 08:55:00|4596.2|4593.4|4596.2|4593.4|4596.2|4593.4|4596.2|4593.4|11
1607590510000|2020-12-10 08:55:10|4595.9|4593.1|4597.2|4594.4|4597.2|4594.4|4595.2|4592.4|27
1607590520000|2020-12-10 08:55:20|4596.9|4594.1|4598.2|4595.4|4598.2|4595.4|4596.2|4593.4|36
1607590530000|2020-12-10 08:55:30|4598.5|4595.7|4599.2|4596.4|4599.2|4596.4|4598.5|4595.7|155
1607590540000|2020-12-10 08:55:40|4599.7|4596.9|4599.5|4596.7|4600.2|4597.4|4599.2|4596.4|15
1607590550000|2020-12-10 08:55:50|4599.2|4596.4|4599.5|4596.7|4600.5|4597.7|4599.2|4596.4|27
1607590560000|2020-12-10 08:56:00|4599.7|4596.9|4598.2|4595.4|4599.7|4596.9|4597.2|4594.4|66
1607590570000|2020-12-10 08:56:10|4597.9|4595.1|4597.5|4594.7|4597.9|4595.1|4597.2|4594.4|4
1607590580000|2020-12-10 08:56:20|4597.2|4594.4|4597.2|4594.4|4597.5|4594.7|4596.5|4593.7|13
1607590590000|2020-12-10 08:56:30|4597.5|4594.7|4597.5|4594.7|4597.5|4594.7|4597.2|4594.4|2
1607590600000|2020-12-10 08:56:40|4597.2|4594.4|4596.2|4593.4|4597.5|4594.7|4596.2|4593.4|8
1607590610000|2020-12-10 08:56:50|4596.5|4593.7|4596.5|4593.7|4596.5|4593.7|4596.2|4593.4|2
1607590620000|2020-12-10 08:57:00|4596.2|4593.4|4595.5|4592.7|4596.2|4593.4|4595.2|4592.4|21
1607590630000|2020-12-10 08:57:10|4595.2|4592.4|4594.5|4591.7|4595.2|4592.4|4594.2|4591.4|22
1607590640000|2020-12-10 08:57:20|4594.2|4591.4|4594.2|4591.4|4594.5|4591.7|4593.9|4591.1|7
1607590650000|2020-12-10 08:57:30|||||||||2
1607590660000|2020-12-10 08:57:40|4595|4592.2|4594.2|4591.4|4595.5|4592.7|4594.2|4591.4|17
1607590670000|2020-12-10 08:57:50|4594.5|4591.7|4594.2|4591.4|4595.2|4592.4|4594.2|4591.4|7
1607590680000|2020-12-10 08:58:00|4594|4591.2|4594.5|4591.7|4594.5|4591.7|4593.2|4590.4|35
1607590690000|2020-12-10 08:58:10|4594.2|4591.4|4593.5|4590.7|4594.2|4591.4|4593.5|4590.7|5
1607590700000|2020-12-10 08:58:20|4593.2|4590.4|4593.2|4590.4|4593.2|4590.4|4593.2|4590.4|1
1607590710000|2020-12-10 08:58:30|4592.9|4590.1|4593.5|4590.7|4593.5|4590.7|4592.5|4589.7|25
1607590720000|2020-12-10 08:58:40|4593.2|4590.4|4593.5|4590.7|4593.9|4591.1|4592.5|4589.7|14
1607590730000|2020-12-10 08:58:50|4593.2|4590.4|4593.2|4590.4|4593.2|4590.4|4593.2|4590.4|2
1607590740000|2020-12-10 08:59:00|4593.5|4590.7|4593.5|4590.7|4594|4591.2|4593.2|4590.4|14
1607590750000|2020-12-10 08:59:10|4593.2|4590.4|4593.2|4590.4|4593.2|4590.4|4593.2|4590.4|1
1607590760000|2020-12-10 08:59:20|4592.5|4589.7|4592.5|4589.7|4593.2|4590.4|4592.2|4589.4|24
1607590770000|2020-12-10 08:59:30|4592.2|4589.4|4592.2|4589.4|4593.2|4590.4|4592.2|4589.4|14
1607590780000|2020-12-10 08:59:40|4592.7|4589.9|4592.5|4589.7|4592.9|4590.1|4592.2|4589.4|3
1607590790000|2020-12-10 08:59:50|4592.9|4590.1|4592.5|4589.7|4593.2|4590.4|4592.2|4589.4|29
1607590800000|2020-12-10 09:00:00|4592.7|4589.9|4594.2|4591.4|4594.5|4591.7|4592.5|4589.7|60
1607590810000|2020-12-10 09:00:10|4594|4591.2|4592.5|4589.7|4594|4591.2|4592.2|4589.4|19
1607590820000|2020-12-10 09:00:20|4592.9|4590.1|4591.5|4588.7|4592.9|4590.1|4591.5|4588.7|20
1607590830000|2020-12-10 09:00:30|4591.2|4588.4|4592.5|4589.7|4592.9|4590.1|4591.2|4588.4|11
1607590840000|2020-12-10 09:00:40|4592.9|4590.1|4591.2|4588.4|4592.9|4590.1|4591|4588.2|74
1607590850000|2020-12-10 09:00:50|4591.5|4588.7|4590.2|4587.4|4591.5|4588.7|4590.2|4587.4|16
1607590860000|2020-12-10 09:01:00|4589.9|4587.1|4590.2|4587.4|4590.2|4587.4|4589.2|4586.4|67
1607590870000|2020-12-10 09:01:10|4589.7|4586.9|4588.2|4585.4|4590.5|4587.7|4588.2|4585.4|53
1607590880000|2020-12-10 09:01:20|4588.5|4585.7|4585.2|4582.4|4588.5|4585.7|4584.2|4581.4|132
1607590890000|2020-12-10 09:01:30|4585.9|4583.1|4585.9|4583.1|4585.9|4583.1|4584.2|4581.4|47
1607590900000|2020-12-10 09:01:40|4585.5|4582.7|4587.5|4584.7|4588.2|4585.4|4585.5|4582.7|35
1607590910000|2020-12-10 09:01:50|4588|4585.2|4587.9|4585.1|4588.2|4585.4|4587.5|4584.7|24
1607590920000|2020-12-10 09:02:00|4587.8|4585|4589.5|4586.7|4590.2|4587.4|4587.5|4584.7|50
1607590930000|2020-12-10 09:02:10|4589.2|4586.4|4588.2|4585.4|4589.5|4586.7|4588.2|4585.4|26
1607590940000|2020-12-10 09:02:20|4588.5|4585.7|4589|4586.2|4589.5|4586.7|4588.5|4585.7|35
1607590950000|2020-12-10 09:02:30|4589.2|4586.4|4588.5|4585.7|4589.2|4586.4|4588.5|4585.7|12
1607590960000|2020-12-10 09:02:40|4589.2|4586.4|4589.2|4586.4|4589.2|4586.4|4588.5|4585.7|20
1607590970000|2020-12-10 09:02:50|4588.5|4585.7|4589.5|4586.7|4590.2|4587.4|4588.5|4585.7|32
1607590980000|2020-12-10 09:03:00|4589.7|4586.9|4590.2|4587.4|4591.5|4588.7|4589.7|4586.9|122
1607590990000|2020-12-10 09:03:10|4589.5|4586.7|4588.7|4585.9|4589.5|4586.7|4588.5|4585.7|18
1607591000000|2020-12-10 09:03:20|4589.2|4586.4|4590.5|4587.7|4590.5|4587.7|4589.2|4586.4|26
1607591010000|2020-12-10 09:03:30|||||||||3
1607591020000|2020-12-10 09:03:40|||||||||4
1607591030000|2020-12-10 09:03:50|4590.2|4587.4|4589.5|4586.7|4590.2|4587.4|4589.2|4586.4|4
1607591040000|2020-12-10 09:04:00|4589.2|4586.4|4588.5|4585.7|4589.2|4586.4|4588.5|4585.7|35
1607591050000|2020-12-10 09:04:10|4589.2|4586.4|4592.5|4589.7|4593.2|4590.4|4589.2|4586.4|52
1607591060000|2020-12-10 09:04:20|4592.2|4589.4|4592.5|4589.7|4592.5|4589.7|4591.5|4588.7|9
1607591070000|2020-12-10 09:04:30|4592.7|4589.9|4594.5|4591.7|4594.5|4591.7|4592.2|4589.4|51
1607591080000|2020-12-10 09:04:40|4594.2|4591.4|4595.5|4592.7|4595.9|4593.1|4594.2|4591.4|11
1607591090000|2020-12-10 09:04:50|4595.9|4593.1|4596.2|4593.4|4596.5|4593.7|4595.5|4592.7|25
1607591100000|2020-12-10 09:05:00|4596|4593.2|4597.2|4594.4|4597.5|4594.7|4595.5|4592.7|81
1607591110000|2020-12-10 09:05:10|4598.2|4595.4|4598.5|4595.7|4598.5|4595.7|4597.2|4594.4|33
1607591120000|2020-12-10 09:05:20|4599|4596.2|4599.5|4596.7|4599.9|4597.1|4598.5|4595.7|21
1607591130000|2020-12-10 09:05:30|4599.2|4596.4|4598.5|4595.7|4599.5|4596.7|4598.2|4595.4|28
1607591140000|2020-12-10 09:05:40|4599.2|4596.4|4598.5|4595.7|4599.2|4596.4|4598.2|4595.4|24
1607591150000|2020-12-10 09:05:50|4598.9|4596.1|4599.5|4596.7|4599.5|4596.7|4598.9|4596.1|10
1607591160000|2020-12-10 09:06:00|4599.9|4597.1|4599.5|4596.7|4600.5|4597.7|4599.2|4596.4|98
1607591170000|2020-12-10 09:06:10|4599.2|4596.4|4600.2|4597.4|4600.5|4597.7|4599.2|4596.4|11
1607591180000|2020-12-10 09:06:20|4600.5|4597.7|4601.2|4598.4|4601.5|4598.7|4600.2|4597.4|62
1607591190000|2020-12-10 09:06:30|4601|4598.2|4599.2|4596.4|4601|4598.2|4599.2|4596.4|24
1607591200000|2020-12-10 09:06:40|4599.3|4596.5|4600.7|4597.9|4601.2|4598.4|4599.3|4596.5|13
1607591210000|2020-12-10 09:06:50|4600.8|4598|4600.5|4597.7|4601.5|4598.7|4600.2|4597.4|26
1607591220000|2020-12-10 09:07:00|4600.2|4597.4|4600.5|4597.7|4601.2|4598.4|4599.5|4596.7|38
1607591230000|2020-12-10 09:07:10|4600.2|4597.4|4600.2|4597.4|4600.5|4597.7|4599.5|4596.7|21
1607591240000|2020-12-10 09:07:20|4599.5|4596.7|4600.2|4597.4|4600.2|4597.4|4599.5|4596.7|8
1607591250000|2020-12-10 09:07:30|4600|4597.2|4600.2|4597.4|4600.2|4597.4|4599.2|4596.4|13
1607591260000|2020-12-10 09:07:40|4599.9|4597.1|4599.7|4596.9|4600.2|4597.4|4599.5|4596.7|13
1607591270000|2020-12-10 09:07:50|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|4599.7|4596.9|15
1607591280000|2020-12-10 09:08:00|4600.9|4598.1|4600.5|4597.7|4601.2|4598.4|4600.5|4597.7|42
1607591290000|2020-12-10 09:08:10|4600.8|4598|4601.2|4598.4|4601.2|4598.4|4600.5|4597.7|20
1607591300000|2020-12-10 09:08:20|4601.8|4599|4604.5|4601.7|4605.2|4602.4|4601.7|4598.9|357
1607591310000|2020-12-10 09:08:30|4604.9|4602.1|4603.5|4600.7|4605.2|4602.4|4603.2|4600.4|54
1607591320000|2020-12-10 09:08:40|4603.2|4600.4|4603.5|4600.7|4604.2|4601.4|4603.2|4600.4|19
1607591330000|2020-12-10 09:08:50|4603.7|4600.9|4604.2|4601.4|4604.2|4601.4|4603.5|4600.7|30
1607591340000|2020-12-10 09:09:00|4604.5|4601.7|4605.5|4602.7|4605.7|4602.9|4604.5|4601.7|58
1607591350000|2020-12-10 09:09:10|4605.7|4602.9|4605.5|4602.7|4606.2|4603.4|4605.2|4602.4|20
1607591360000|2020-12-10 09:09:20|4605.2|4602.4|4605.2|4602.4|4605.7|4602.9|4604.5|4601.7|24
1607591370000|2020-12-10 09:09:30|4605.5|4602.7|4604.2|4601.4|4605.5|4602.7|4603.8|4601|55
1607591380000|2020-12-10 09:09:40|4603.8|4601|4604.2|4601.4|4604.2|4601.4|4603.8|4601|15
1607591390000|2020-12-10 09:09:50|4603.8|4601|4600.8|4598|4603.8|4601|4600.8|4598|89
1607591400000|2020-12-10 09:10:00|4601.2|4598.4|4602.8|4600|4603.4|4600.6|4601.2|4598.4|38
1607591410000|2020-12-10 09:10:10|4602.4|4599.6|4601.4|4598.6|4602.8|4600|4601.2|4598.4|15
1607591420000|2020-12-10 09:10:20|4601.8|4599|4601.3|4598.5|4601.8|4599|4600.8|4598|5
1607591430000|2020-12-10 09:10:30|4601.4|4598.6|4600.8|4598|4601.8|4599|4600.8|4598|14
1607591440000|2020-12-10 09:10:40|4601.2|4598.4|4602.2|4599.4|4602.2|4599.4|4601.2|4598.4|6
1607591450000|2020-12-10 09:10:50|4601.8|4599|4602.4|4599.6|4602.8|4600|4601.8|4599|12
1607591460000|2020-12-10 09:11:00|4602.3|4599.5|4601.8|4599|4602.4|4599.6|4601.8|4599|10
1607591470000|2020-12-10 09:11:10|4602.2|4599.4|4602.2|4599.4|4602.8|4600|4601.8|4599|24
1607591480000|2020-12-10 09:11:20|4601.8|4599|4601.8|4599|4602.8|4600|4601.4|4598.6|26
1607591490000|2020-12-10 09:11:30|4602.2|4599.4|4603.3|4600.5|4603.4|4600.6|4601.8|4599|17
1607591500000|2020-12-10 09:11:40|4602.8|4600|4602.8|4600|4603.2|4600.4|4602.8|4600|4
1607591510000|2020-12-10 09:11:50|4603.2|4600.4|4603.2|4600.4|4603.2|4600.4|4602.2|4599.4|26
1607591520000|2020-12-10 09:12:00|4603.3|4600.5|4602.8|4600|4603.4|4600.6|4602.8|4600|9
1607591530000|2020-12-10 09:12:10|4602.4|4599.6|4602.8|4600|4603.2|4600.4|4602.4|4599.6|11
1607591540000|2020-12-10 09:12:20|4603.2|4600.4|4602.8|4600|4603.2|4600.4|4602.4|4599.6|9
1607591550000|2020-12-10 09:12:30|4602.3|4599.5|4602.8|4600|4603.2|4600.4|4600.8|4598|34
1607591560000|2020-12-10 09:12:40|4602.4|4599.6|4602.8|4600|4602.8|4600|4602.2|4599.4|10
1607591570000|2020-12-10 09:12:50|4603.2|4600.4|4603.2|4600.4|4603.4|4600.6|4602.8|4600|14
1607591580000|2020-12-10 09:13:00|4603.3|4600.5|4603.8|4601|4604.2|4601.4|4603.2|4600.4|19
1607591590000|2020-12-10 09:13:10|4604.2|4601.4|4603.2|4600.4|4604.2|4601.4|4602.8|4600|11
1607591600000|2020-12-10 09:13:20|4603.3|4600.5|4603.3|4600.5|4604.2|4601.4|4602.8|4600|23
1607591610000|2020-12-10 09:13:30|4603.2|4600.4|4601.4|4598.6|4603.2|4600.4|4601.4|4598.6|26
1607591620000|2020-12-10 09:13:40|4601.8|4599|4600.8|4598|4601.8|4599|4600.2|4597.4|22
1607591630000|2020-12-10 09:13:50|||||||||3
1607591640000|2020-12-10 09:14:00|4600.5|4597.7|4600.3|4597.5|4600.8|4598|4599.8|4597|27
1607591650000|2020-12-10 09:14:10|4600.4|4597.6|4600.8|4598|4601.4|4598.6|4600.4|4597.6|17
1607591660000|2020-12-10 09:14:20|4600.4|4597.6|4600.2|4597.4|4600.4|4597.6|4600.2|4597.4|7
1607591670000|2020-12-10 09:14:30|4600.4|4597.6|4600.8|4598|4600.8|4598|4600.3|4597.5|3
1607591680000|2020-12-10 09:14:40|4600.7|4597.9|4601.2|4598.4|4601.2|4598.4|4600.2|4597.4|17
1607591690000|2020-12-10 09:14:50|4600.8|4598|4600.8|4598|4600.8|4598|4600.8|4598|9
1607591700000|2020-12-10 09:15:00|4601.2|4598.4|4602.8|4600|4602.8|4600|4600.8|4598|17
1607591710000|2020-12-10 09:15:10|4603.2|4600.4|4602.8|4600|4603.4|4600.6|4602.4|4599.6|18
1607591720000|2020-12-10 09:15:20|4602.4|4599.6|4602.8|4600|4602.8|4600|4602.4|4599.6|4
1607591730000|2020-12-10 09:15:30|||||||||4
1607591740000|2020-12-10 09:15:40|4602.4|4599.6|4602.8|4600|4602.8|4600|4602.4|4599.6|0
1607591750000|2020-12-10 09:15:50|4602.4|4599.6|4602.2|4599.4|4602.4|4599.6|4601.8|4599|9
1607591760000|2020-12-10 09:16:00|4602.4|4599.6|4602.4|4599.6|4602.8|4600|4601.8|4599|25
1607591770000|2020-12-10 09:16:10|4602.2|4599.4|4602.4|4599.6|4602.8|4600|4602.2|4599.4|23
1607591780000|2020-12-10 09:16:20|4602.3|4599.5|4601.8|4599|4602.4|4599.6|4601.8|4599|6
1607591790000|2020-12-10 09:16:30|4601.4|4598.6|4601.3|4598.5|4601.4|4598.6|4600.8|4598|30
1607591800000|2020-12-10 09:16:40|4601.4|4598.6|4601.2|4598.4|4601.4|4598.6|4601.2|4598.4|8
1607591810000|2020-12-10 09:16:50|4601.4|4598.6|4601.8|4599|4602.2|4599.4|4600.8|4598|38
1607591820000|2020-12-10 09:17:00|4602.2|4599.4|4601.8|4599|4602.2|4599.4|4601.8|4599|0
1607591830000|2020-12-10 09:17:10|4602.2|4599.4|4601.8|4599|4602.2|4599.4|4601.3|4598.5|33
1607591840000|2020-12-10 09:17:20|4601.4|4598.6|4601.8|4599|4602.2|4599.4|4601.4|4598.6|1
1607591850000|2020-12-10 09:17:30|4601.4|4598.6|4601.4|4598.6|4601.8|4599|4601.4|4598.6|24
1607591860000|2020-12-10 09:17:40|||||||||3
1607591870000|2020-12-10 09:17:50|4601.2|4598.4|4600.4|4597.6|4601.2|4598.4|4600.2|4597.4|64
1607591880000|2020-12-10 09:18:00|4600.8|4598|4599.8|4597|4601.4|4598.6|4599.8|4597|22
1607591890000|2020-12-10 09:18:10|4600.4|4597.6|4599.8|4597|4600.4|4597.6|4599.8|4597|22
1607591900000|2020-12-10 09:18:20|4599.7|4596.9|4598.8|4596|4599.7|4596.9|4597.8|4595|48
1607591910000|2020-12-10 09:18:30|4598.4|4595.6|4598.4|4595.6|4599.8|4597|4598.4|4595.6|12
1607591920000|2020-12-10 09:18:40|4598.8|4596|4598.8|4596|4599.4|4596.6|4598.4|4595.6|7
1607591930000|2020-12-10 09:18:50|4599.2|4596.4|4598.8|4596|4599.4|4596.6|4598.8|4596|19
1607591940000|2020-12-10 09:19:00|4598.4|4595.6|4596.8|4594|4598.4|4595.6|4596.8|4594|44
1607591950000|2020-12-10 09:19:10|4597.2|4594.4|4596.9|4594.1|4597.4|4594.6|4596.8|4594|17
1607591960000|2020-12-10 09:19:20|4597.3|4594.5|4598.8|4596|4599.2|4596.4|4597.3|4594.5|12
1607591970000|2020-12-10 09:19:30|4599.1|4596.3|4599.8|4597|4599.8|4597|4598.8|4596|22
1607591980000|2020-12-10 09:19:40|4599.4|4596.6|4600.2|4597.4|4600.2|4597.4|4599.2|4596.4|6
1607591990000|2020-12-10 09:19:50|4599.8|4597|4600.8|4598|4600.8|4598|4599.8|4597|8
1607592000000|2020-12-10 09:20:00|4601.1|4598.3|4601.2|4598.4|4601.3|4598.5|4601.1|4598.3|19
1607592010000|2020-12-10 09:20:10|||||||||1
1607592020000|2020-12-10 09:20:20|4601.8|4599|4601.3|4598.5|4601.8|4599|4601.2|4598.4|21
1607592030000|2020-12-10 09:20:30|4601.4|4598.6|4600.4|4597.6|4601.8|4599|4600.2|4597.4|9
1607592040000|2020-12-10 09:20:40|4600.2|4597.4|4600.2|4597.4|4600.4|4597.6|4600.2|4597.4|10
1607592050000|2020-12-10 09:20:50|4600.5|4597.7|4600.8|4598|4601.2|4598.4|4600.4|4597.6|12
1607592060000|2020-12-10 09:21:00|4601.2|4598.4|4601.4|4598.6|4601.8|4599|4600.8|4598|31
1607592070000|2020-12-10 09:21:10|4601.8|4599|4600.8|4598|4601.8|4599|4600.8|4598|9
1607592080000|2020-12-10 09:21:20|4600.2|4597.4|4600.8|4598|4601.2|4598.4|4600.2|4597.4|12
1607592090000|2020-12-10 09:21:30|4601.2|4598.4|4601.3|4598.5|4601.4|4598.6|4600.8|4598|19
1607592100000|2020-12-10 09:21:40|4601.2|4598.4|4601.2|4598.4|4601.2|4598.4|4600.8|4598|1
1607592110000|2020-12-10 09:21:50|4600.8|4598|4599.8|4597|4600.8|4598|4599.8|4597|4
1607592120000|2020-12-10 09:22:00|4600.2|4597.4|4599.8|4597|4600.3|4597.5|4598.8|4596|22
1607592130000|2020-12-10 09:22:10|4600.2|4597.4|4599.8|4597|4600.2|4597.4|4599.2|4596.4|21
1607592140000|2020-12-10 09:22:20|4600.2|4597.4|4600.8|4598|4600.8|4598|4599.8|4597|12
1607592150000|2020-12-10 09:22:30|4600.3|4597.5|4600.4|4597.6|4600.8|4598|4600.2|4597.4|19
1607592160000|2020-12-10 09:22:40|4600.2|4597.4|4600.2|4597.4|4600.8|4598|4600.2|4597.4|5
1607592170000|2020-12-10 09:22:50|4600.4|4597.6|4600.8|4598|4600.8|4598|4600.2|4597.4|9
1607592180000|2020-12-10 09:23:00|4601.2|4598.4|4601.2|4598.4|4601.3|4598.5|4600.4|4597.6|11
1607592190000|2020-12-10 09:23:10|4601.3|4598.5|4600.8|4598|4601.4|4598.6|4600.8|4598|1
1607592200000|2020-12-10 09:23:20|4601.2|4598.4|4601.2|4598.4|4601.2|4598.4|4600.8|4598|1
1607592210000|2020-12-10 09:23:30|4600.8|4598|4600.2|4597.4|4600.8|4598|4599.8|4597|20
1607592220000|2020-12-10 09:23:40|4600.4|4597.6|4599.8|4597|4600.4|4597.6|4599.3|4596.5|15
1607592230000|2020-12-10 09:23:50|4599.7|4596.9|4600.4|4597.6|4600.8|4598|4599.2|4596.4|73
1607592240000|2020-12-10 09:24:00|4600.3|4597.5|4599.8|4597|4600.4|4597.6|4599.8|4597|10
1607592250000|2020-12-10 09:24:10|4599.9|4597.1|4600.8|4598|4601.2|4598.4|4599.9|4597.1|9
1607592260000|2020-12-10 09:24:20|4600.9|4598.1|4600.8|4598|4601.3|4598.5|4600.8|4598|7
1607592270000|2020-12-10 09:24:30|4601.2|4598.4|4601.8|4599|4602.2|4599.4|4601.2|4598.4|8
1607592280000|2020-12-10 09:24:40|4601.4|4598.6|4601.8|4599|4602.2|4599.4|4601.4|4598.6|4
1607592290000|2020-12-10 09:24:50|4602.2|4599.4|4600.8|4598|4602.2|4599.4|4600.8|4598|5
1607592300000|2020-12-10 09:25:00|4601.2|4598.4|4600.8|4598|4601.2|4598.4|4600.8|4598|4
1607592310000|2020-12-10 09:25:10|4601.2|4598.4|4601.3|4598.5|4601.4|4598.6|4600.8|4598|5
1607592320000|2020-12-10 09:25:20|4601.2|4598.4|4601.8|4599|4602.2|4599.4|4601.2|4598.4|1
1607592330000|2020-12-10 09:25:30|4602.2|4599.4|4603.3|4600.5|4605.2|4602.4|4602.2|4599.4|103
1607592340000|2020-12-10 09:25:40|4603.4|4600.6|4603.8|4601|4603.8|4601|4602.4|4599.6|9
1607592350000|2020-12-10 09:25:50|4603.4|4600.6|4603.8|4601|4603.8|4601|4603.4|4600.6|1
1607592360000|2020-12-10 09:26:00|||||||||8
1607592370000|2020-12-10 09:26:10|4604.2|4601.4|4604.8|4602|4605.2|4602.4|4604.2|4601.4|30
1607592380000|2020-12-10 09:26:20|4605.2|4602.4|4606.4|4603.6|4606.4|4603.6|4604.8|4602|70
1607592390000|2020-12-10 09:26:30|4605.4|4602.6|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|86
1607592400000|2020-12-10 09:26:40|||||||||4
1607592410000|2020-12-10 09:26:50|||||||||5
1607592420000|2020-12-10 09:27:00|4604.8|4602|4604.9|4602.1|4605.4|4602.6|4604.8|4602|11
1607592430000|2020-12-10 09:27:10|4605.4|4602.6|4606.2|4603.4|4606.4|4603.6|4605.4|4602.6|13
1607592440000|2020-12-10 09:27:20|4605.8|4603|4605.8|4603|4606.4|4603.6|4605.4|4602.6|9
1607592450000|2020-12-10 09:27:30|4606.2|4603.4|4606.4|4603.6|4606.4|4603.6|4606.2|4603.4|9
1607592460000|2020-12-10 09:27:40|4605.8|4603|4605.9|4603.1|4605.9|4603.1|4605.8|4603|8
1607592470000|2020-12-10 09:27:50|4606.1|4603.3|4605.9|4603.1|4606.4|4603.6|4605.4|4602.6|35
1607592480000|2020-12-10 09:28:00|4606.1|4603.3|4606.4|4603.6|4606.4|4603.6|4605.9|4603.1|9
1607592490000|2020-12-10 09:28:10|4605.4|4602.6|4604.4|4601.6|4605.8|4603|4604.4|4601.6|61
1607592500000|2020-12-10 09:28:20|4605.4|4602.6|4604.9|4602.1|4605.4|4602.6|4604.8|4602|7
1607592510000|2020-12-10 09:28:30|4605.4|4602.6|4605.4|4602.6|4605.4|4602.6|4604.9|4602.1|4
1607592520000|2020-12-10 09:28:40|4605.8|4603|4605.9|4603.1|4606.4|4603.6|4605.8|4603|13
1607592530000|2020-12-10 09:28:50|4606.1|4603.3|4605.8|4603|4606.4|4603.6|4605.4|4602.6|11
1607592540000|2020-12-10 09:29:00|4605.4|4602.6|4605.8|4603|4605.8|4603|4605.4|4602.6|7
1607592550000|2020-12-10 09:29:10|4606.2|4603.4|4605.4|4602.6|4606.4|4603.6|4605.3|4602.5|28
1607592560000|2020-12-10 09:29:20|4605.8|4603|4605.8|4603|4606.2|4603.4|4605.4|4602.6|3
1607592570000|2020-12-10 09:29:30|4605.4|4602.6|4605.9|4603.1|4605.9|4603.1|4605.4|4602.6|6
1607592580000|2020-12-10 09:29:40|4605.8|4603|4605.4|4602.6|4606.4|4603.6|4605.4|4602.6|4
1607592590000|2020-12-10 09:29:50|4604.8|4602|4604.8|4602|4604.8|4602|4604.8|4602|14
1607592600000|2020-12-10 09:30:00|4604.6|4601.8|4604.8|4602|4604.8|4602|4603.4|4600.6|47
1607592610000|2020-12-10 09:30:10|4604.4|4601.6|4604.8|4602|4604.8|4602|4604.4|4601.6|7
1607592620000|2020-12-10 09:30:20|||||||||1
1607592630000|2020-12-10 09:30:30|4604.4|4601.6|4603.4|4600.6|4604.8|4602|4603.4|4600.6|16
1607592640000|2020-12-10 09:30:40|4603.8|4601|4603.8|4601|4604.8|4602|4603.8|4601|21
1607592650000|2020-12-10 09:30:50|4603.4|4600.6|4603.4|4600.6|4603.8|4601|4603.4|4600.6|6
1607592660000|2020-12-10 09:31:00|4603.8|4601|4603.8|4601|4603.8|4601|4602.8|4600|12
1607592670000|2020-12-10 09:31:10|4604.2|4601.4|4603.8|4601|4604.2|4601.4|4603.4|4600.6|10
1607592680000|2020-12-10 09:31:20|4604.2|4601.4|4604.4|4601.6|4604.4|4601.6|4603.8|4601|24
1607592690000|2020-12-10 09:31:30|4604.8|4602|4604.8|4602|4604.8|4602|4604.4|4601.6|6
1607592700000|2020-12-10 09:31:40|4605.2|4602.4|4604.8|4602|4605.2|4602.4|4604.4|4601.6|1
1607592710000|2020-12-10 09:31:50|4605.4|4602.6|4605.4|4602.6|4605.4|4602.6|4605.4|4602.6|13
1607592720000|2020-12-10 09:32:00|4605.8|4603|4605.8|4603|4605.8|4603|4605.4|4602.6|3
1607592730000|2020-12-10 09:32:10|4605.4|4602.6|4605.4|4602.6|4607.4|4604.6|4605.4|4602.6|33
1607592740000|2020-12-10 09:32:20|4605.8|4603|4605.9|4603.1|4606.4|4603.6|4605.4|4602.6|18
1607592750000|2020-12-10 09:32:30|4606.1|4603.3|4604.8|4602|4606.4|4603.6|4604.8|4602|7
1607592760000|2020-12-10 09:32:40|4604.4|4601.6|4604.8|4602|4604.8|4602|4604.4|4601.6|17
1607592770000|2020-12-10 09:32:50|4604.4|4601.6|4604.8|4602|4604.8|4602|4604.4|4601.6|5
1607592780000|2020-12-10 09:33:00|4604.9|4602.1|4604.4|4601.6|4605.4|4602.6|4604.4|4601.6|9
1607592790000|2020-12-10 09:33:10|4604.8|4602|4604.8|4602|4604.8|4602|4604.4|4601.6|7
1607592800000|2020-12-10 09:33:20|4604.4|4601.6|4604.8|4602|4605.4|4602.6|4604.4|4601.6|23
1607592810000|2020-12-10 09:33:30|4604.9|4602.1|4606.2|4603.4|4606.4|4603.6|4604.9|4602.1|21
1607592820000|2020-12-10 09:33:40|4605.8|4603|4609.3|4606.5|4609.4|4606.6|4605.8|4603|103
1607592830000|2020-12-10 09:33:50|4609.4|4606.6|4608.8|4606|4609.4|4606.6|4608.4|4605.6|37
1607592840000|2020-12-10 09:34:00|4609.4|4606.6|4608.8|4606|4610.4|4607.6|4608.4|4605.6|82
1607592850000|2020-12-10 09:34:10|4609.4|4606.6|4608.8|4606|4609.4|4606.6|4608.8|4606|14
1607592860000|2020-12-10 09:34:20|4609.2|4606.4|4608.9|4606.1|4609.4|4606.6|4608.8|4606|13
1607592870000|2020-12-10 09:34:30|4608.8|4606|4608.8|4606|4609.4|4606.6|4608.8|4606|10
1607592880000|2020-12-10 09:34:40|4609.2|4606.4|4608.8|4606|4609.2|4606.4|4608.8|4606|3
1607592890000|2020-12-10 09:34:50|4609.4|4606.6|4609.4|4606.6|4609.8|4607|4608.8|4606|15
1607592900000|2020-12-10 09:35:00|4609.8|4607|4609.4|4606.6|4609.8|4607|4609.4|4606.6|5
1607592910000|2020-12-10 09:35:10|4609.8|4607|4609.4|4606.6|4609.8|4607|4609.4|4606.6|1
1607592920000|2020-12-10 09:35:20|||||||||7
1607592930000|2020-12-10 09:35:30|4608.8|4606|4608.8|4606|4609.4|4606.6|4608.8|4606|6
1607592940000|2020-12-10 09:35:40|4608.9|4606.1|4608.9|4606.1|4609.4|4606.6|4608.8|4606|11
1607592950000|2020-12-10 09:35:50|4609.4|4606.6|4608.9|4606.1|4609.4|4606.6|4608.8|4606|3
1607592960000|2020-12-10 09:36:00|4608.8|4606|4611.4|4608.6|4612.8|4610|4608.8|4606|147
1607592970000|2020-12-10 09:36:10|4611.8|4609|4610.4|4607.6|4612.2|4609.4|4610.4|4607.6|25
1607592980000|2020-12-10 09:36:20|4610.8|4608|4609.8|4607|4610.8|4608|4609.8|4607|17
1607592990000|2020-12-10 09:36:30|4609.5|4606.7|4610.2|4607.4|4610.2|4607.4|4609.2|4606.4|16
1607593000000|2020-12-10 09:36:40|4610.3|4607.5|4610.8|4608|4611.3|4608.5|4609.8|4607|12
1607593010000|2020-12-10 09:36:50|4611.5|4608.7|4610.8|4608|4611.5|4608.7|4610.8|4608|16
1607593020000|2020-12-10 09:37:00|4611|4608.2|4609.8|4607|4611.3|4608.5|4609.8|4607|10
1607593030000|2020-12-10 09:37:10|4609.5|4606.7|4609.3|4606.5|4609.5|4606.7|4609.3|4606.5|20
1607593040000|2020-12-10 09:37:20|4609.2|4606.4|4609.8|4607|4609.8|4607|4608.8|4606|23
1607593050000|2020-12-10 09:37:30|4610.2|4607.4|4608.8|4606|4610.2|4607.4|4608.8|4606|13
1607593060000|2020-12-10 09:37:40|4609.2|4606.4|4609.3|4606.5|4609.8|4607|4608.8|4606|12
1607593070000|2020-12-10 09:37:50|4609.2|4606.4|4608.8|4606|4609.8|4607|4608.8|4606|16
1607593080000|2020-12-10 09:38:00|4609.2|4606.4|4607.8|4605|4609.2|4606.4|4607.5|4604.7|29
1607593090000|2020-12-10 09:38:10|4608.2|4605.4|4606.8|4604|4608.5|4605.7|4606.8|4604|59
1607593100000|2020-12-10 09:38:20|4606.5|4603.7|4606.2|4603.4|4606.5|4603.7|4605.2|4602.4|61
1607593110000|2020-12-10 09:38:30|4606.5|4603.7|4606.8|4604|4607.2|4604.4|4605.8|4603|24
1607593120000|2020-12-10 09:38:40|4606.5|4603.7|4603.8|4601|4606.8|4604|4603.8|4601|79
1607593130000|2020-12-10 09:38:50|4604.2|4601.4|4601.2|4598.4|4604.2|4601.4|4601.2|4598.4|113
1607593140000|2020-12-10 09:39:00|4600.8|4598|4600.2|4597.4|4600.8|4598|4599.2|4596.4|133
1607593150000|2020-12-10 09:39:10|4599.2|4596.4|4597.8|4595|4600.2|4597.4|4597.8|4595|112
1607593160000|2020-12-10 09:39:20|4598.2|4595.4|4596.2|4593.4|4598.8|4596|4596.2|4593.4|110
1607593170000|2020-12-10 09:39:30|4597.2|4594.4|4596.8|4594|4597.2|4594.4|4596.2|4593.4|102
1607593180000|2020-12-10 09:39:40|4597.2|4594.4|4597.2|4594.4|4597.8|4595|4596.5|4593.7|24
1607593190000|2020-12-10 09:39:50|4596.8|4594|4597.8|4595|4598.8|4596|4596.8|4594|28
1607593200000|2020-12-10 09:40:00|4598.2|4595.4|4597.7|4594.9|4598.2|4595.4|4597.2|4594.4|41
1607593210000|2020-12-10 09:40:10|4597.3|4594.5|4598.2|4595.4|4598.2|4595.4|4597.2|4594.4|25
1607593220000|2020-12-10 09:40:20|4598.5|4595.7|4599.2|4596.4|4599.2|4596.4|4598.5|4595.7|15
1607593230000|2020-12-10 09:40:30|4599.5|4596.7|4600.8|4598|4600.8|4598|4599.5|4596.7|30
1607593240000|2020-12-10 09:40:40|4600.5|4597.7|4600.8|4598|4600.8|4598|4600.2|4597.4|12
1607593250000|2020-12-10 09:40:50|4600.2|4597.4|4600.2|4597.4|4601.2|4598.4|4600.2|4597.4|15
1607593260000|2020-12-10 09:41:00|4600.6|4597.8|4599.8|4597|4601.2|4598.4|4599.8|4597|7
1607593270000|2020-12-10 09:41:10|4600.2|4597.4|4599.2|4596.4|4600.2|4597.4|4599.2|4596.4|11
1607593280000|2020-12-10 09:41:20|4598.8|4596|4599.8|4597|4600.2|4597.4|4598.8|4596|6
1607593290000|2020-12-10 09:41:30|4600.2|4597.4|4599.8|4597|4600.2|4597.4|4599.8|4597|3
1607593300000|2020-12-10 09:41:40|4600.2|4597.4|4599.8|4597|4600.2|4597.4|4599.2|4596.4|9
1607593310000|2020-12-10 09:41:50|4599.7|4596.9|4600.2|4597.4|4600.2|4597.4|4599.7|4596.9|23
1607593320000|2020-12-10 09:42:00|4600.8|4598|4600.8|4598|4602.2|4599.4|4600.2|4597.4|30
1607593330000|2020-12-10 09:42:10|4600.6|4597.8|4600.2|4597.4|4600.8|4598|4599.8|4597|19
1607593340000|2020-12-10 09:42:20|4600.7|4597.9|4600.8|4598|4600.8|4598|4600.2|4597.4|8
1607593350000|2020-12-10 09:42:30|4601.2|4598.4|4599.8|4597|4601.8|4599|4599.8|4597|23
1607593360000|2020-12-10 09:42:40|4599.7|4596.9|4599.7|4596.9|4599.8|4597|4599.7|4596.9|16
1607593370000|2020-12-10 09:42:50|4599.8|4597|4599.8|4597|4600.2|4597.4|4599.7|4596.9|2
1607593380000|2020-12-10 09:43:00|4599.6|4596.8|4599.8|4597|4600.2|4597.4|4599.2|4596.4|12
1607593390000|2020-12-10 09:43:10|4599.7|4596.9|4600.2|4597.4|4600.2|4597.4|4599.5|4596.7|2
1607593400000|2020-12-10 09:43:20|4600.8|4598|4600.7|4597.9|4600.8|4598|4600.2|4597.4|5
1607593410000|2020-12-10 09:43:30|4600.2|4597.4|4600.2|4597.4|4600.7|4597.9|4600.2|4597.4|6
1607593420000|2020-12-10 09:43:40|4600.8|4598|4600.8|4598|4600.8|4598|4600.2|4597.4|5
1607593430000|2020-12-10 09:43:50|4601.2|4598.4|4601.2|4598.4|4601.7|4598.9|4601.2|4598.4|9
1607593440000|2020-12-10 09:44:00|4601.8|4599|4600.8|4598|4601.8|4599|4600.8|4598|9
1607593450000|2020-12-10 09:44:10|4601.2|4598.4|4600.8|4598|4601.8|4599|4600.2|4597.4|15
1607593460000|2020-12-10 09:44:20|4600.7|4597.9|4600.2|4597.4|4600.8|4598|4600.2|4597.4|10
1607593470000|2020-12-10 09:44:30|||||||||1
1607593480000|2020-12-10 09:44:40|4599.8|4597|4599.8|4597|4599.8|4597|4599.5|4596.7|10
1607593490000|2020-12-10 09:44:50|4599.7|4596.9|4599.8|4597|4599.8|4597|4599.2|4596.4|14
1607593500000|2020-12-10 09:45:00|4599.2|4596.4|4599.7|4596.9|4600.2|4597.4|4599.2|4596.4|16
1607593510000|2020-12-10 09:45:10|4599.6|4596.8|4597.2|4594.4|4599.7|4596.9|4597.1|4594.3|745
1607593520000|2020-12-10 09:45:20|4597.6|4594.8|4595.9|4593.1|4598.9|4596.1|4595.2|4592.4|103
1607593530000|2020-12-10 09:45:30|4595.6|4592.8|4597.1|4594.3|4597.6|4594.8|4595.6|4592.8|15
1607593540000|2020-12-10 09:45:40|4596.9|4594.1|4596.6|4593.8|4597.6|4594.8|4596.6|4593.8|30
1607593550000|2020-12-10 09:45:50|4596.9|4594.1|4597.9|4595.1|4597.9|4595.1|4596.9|4594.1|18
1607593560000|2020-12-10 09:46:00|4598.1|4595.3|4596.6|4593.8|4598.6|4595.8|4596.2|4593.4|50
1607593570000|2020-12-10 09:46:10|4596.9|4594.1|4596.6|4593.8|4596.9|4594.1|4596.2|4593.4|15
1607593580000|2020-12-10 09:46:20|4596.2|4593.4|4596.6|4593.8|4597.1|4594.3|4596.2|4593.4|37
1607593590000|2020-12-10 09:46:30|4597.2|4594.4|4596.6|4593.8|4597.2|4594.4|4596.6|4593.8|25
1607593600000|2020-12-10 09:46:40|4598.2|4595.4|4597.2|4594.4|4598.6|4595.8|4597.2|4594.4|32
1607593610000|2020-12-10 09:46:50|4596.6|4593.8|4597.2|4594.4|4597.6|4594.8|4596.2|4593.4|35
1607593620000|2020-12-10 09:47:00|4597.6|4594.8|4597.6|4594.8|4597.6|4594.8|4597.2|4594.4|24
1607593630000|2020-12-10 09:47:10|4597.9|4595.1|4598.1|4595.3|4598.1|4595.3|4597.6|4594.8|15
1607593640000|2020-12-10 09:47:20|4598.2|4595.4|4599.6|4596.8|4599.9|4597.1|4598.1|4595.3|29
1607593650000|2020-12-10 09:47:30|4599.9|4597.1|4599.6|4596.8|4600.2|4597.4|4599.6|4596.8|8
1607593660000|2020-12-10 09:47:40|4599.9|4597.1|4599.9|4597.1|4599.9|4597.1|4599.9|4597.1|0
1607593670000|2020-12-10 09:47:50|4599.6|4596.8|4599.6|4596.8|4599.6|4596.8|4599.6|4596.8|1
1607593680000|2020-12-10 09:48:00|4599.4|4596.6|4599.6|4596.8|4599.6|4596.8|4598.9|4596.1|19
1607593690000|2020-12-10 09:48:10|4599.2|4596.4|4599.6|4596.8|4599.6|4596.8|4598.9|4596.1|13
1607593700000|2020-12-10 09:48:20|4598.9|4596.1|4598.6|4595.8|4598.9|4596.1|4598.2|4595.4|12
1607593710000|2020-12-10 09:48:30|4598.2|4595.4|4598.6|4595.8|4598.6|4595.8|4597.9|4595.1|18
1607593720000|2020-12-10 09:48:40|4598.1|4595.3|4598.1|4595.3|4598.6|4595.8|4597.9|4595.1|21
1607593730000|2020-12-10 09:48:50|4598.2|4595.4|4598.2|4595.4|4598.2|4595.4|4597.6|4594.8|10
1607593740000|2020-12-10 09:49:00|4597.9|4595.1|4597.6|4594.8|4598.2|4595.4|4597.6|4594.8|4
1607593750000|2020-12-10 09:49:10|4597.9|4595.1|4598.6|4595.8|4599.1|4596.3|4597.9|4595.1|22
1607593760000|2020-12-10 09:49:20|4598.9|4596.1|4599.6|4596.8|4599.6|4596.8|4598.6|4595.8|0
1607593770000|2020-12-10 09:49:30|4599.4|4596.6|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|1
1607593780000|2020-12-10 09:49:40|4599.1|4596.3|4599.6|4596.8|4599.6|4596.8|4599.1|4596.3|1
1607593790000|2020-12-10 09:49:50|4599.2|4596.4|4599.6|4596.8|4599.6|4596.8|4599.2|4596.4|0
1607593800000|2020-12-10 09:50:00|4598.6|4595.8|4598.6|4595.8|4598.6|4595.8|4597.9|4595.1|36
1607593810000|2020-12-10 09:50:10|4598.2|4595.4|4598.6|4595.8|4598.6|4595.8|4598.2|4595.4|4
1607593820000|2020-12-10 09:50:20|4599.2|4596.4|4599.2|4596.4|4599.2|4596.4|4598.9|4596.1|16
1607593830000|2020-12-10 09:50:30|4599.6|4596.8|4599.6|4596.8|4599.6|4596.8|4599.6|4596.8|1
1607593840000|2020-12-10 09:50:40|4599.2|4596.4|4599.6|4596.8|4599.9|4597.1|4599.2|4596.4|4
1607593850000|2020-12-10 09:50:50|4599.9|4597.1|4599.6|4596.8|4599.9|4597.1|4599.6|4596.8|1
1607593860000|2020-12-10 09:51:00|4599.8|4597|4599.6|4596.8|4600.1|4597.3|4599.6|4596.8|15
1607593870000|2020-12-10 09:51:10|4600.1|4597.3|4599.6|4596.8|4600.2|4597.4|4599.6|4596.8|4
1607593880000|2020-12-10 09:51:20|4598.9|4596.1|4598.6|4595.8|4598.9|4596.1|4598.6|4595.8|15
1607593890000|2020-12-10 09:51:30|4599.1|4596.3|4600.1|4597.3|4600.2|4597.4|4598.7|4595.9|4
1607593900000|2020-12-10 09:51:40|4599.9|4597.1|4599.6|4596.8|4599.9|4597.1|4599.6|4596.8|3
1607593910000|2020-12-10 09:51:50|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|20
1607593920000|2020-12-10 09:52:00|4600.1|4597.3|4600.2|4597.4|4600.2|4597.4|4599.2|4596.4|18
1607593930000|2020-12-10 09:52:10|||||||||2
1607593940000|2020-12-10 09:52:20|4600.1|4597.3|4599.6|4596.8|4600.1|4597.3|4599.2|4596.4|6
1607593950000|2020-12-10 09:52:30|4599.2|4596.4|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|2
1607593960000|2020-12-10 09:52:40|4598.6|4595.8|4598.2|4595.4|4598.6|4595.8|4598.2|4595.4|22
1607593970000|2020-12-10 09:52:50|4599.2|4596.4|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|2
1607593980000|2020-12-10 09:53:00|4599.6|4596.8|4599.6|4596.8|4599.6|4596.8|4599.2|4596.4|0
1607593990000|2020-12-10 09:53:10|4599.2|4596.4|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|0
1607594000000|2020-12-10 09:53:20|4599.9|4597.1|4599.2|4596.4|4599.9|4597.1|4598.6|4595.8|6
1607594010000|2020-12-10 09:53:30|4598.6|4595.8|4598.2|4595.4|4598.6|4595.8|4598.2|4595.4|6
1607594020000|2020-12-10 09:53:40|4599.2|4596.4|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|7
1607594030000|2020-12-10 09:53:50|4599.6|4596.8|4599.6|4596.8|4599.6|4596.8|4599.2|4596.4|1
1607594040000|2020-12-10 09:54:00|4599.2|4596.4|4599.2|4596.4|4599.6|4596.8|4599.1|4596.3|4
1607594060000|2020-12-10 09:54:20|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|8
1607594070000|2020-12-10 09:54:30|4599.9|4597.1|4600.1|4597.3|4600.2|4597.4|4599.6|4596.8|19
1607594080000|2020-12-10 09:54:40|4600.2|4597.4|4599.6|4596.8|4600.2|4597.4|4599.6|4596.8|8
1607594090000|2020-12-10 09:54:50|4599.7|4596.9|4599.2|4596.4|4599.7|4596.9|4599.2|4596.4|2
1607594100000|2020-12-10 09:55:00|4598.6|4595.8|4598.2|4595.4|4598.6|4595.8|4598.2|4595.4|15
1607594110000|2020-12-10 09:55:10|4598.6|4595.8|4598.6|4595.8|4598.9|4596.1|4598.2|4595.4|4
1607594120000|2020-12-10 09:55:20|4598.9|4596.1|4599.2|4596.4|4599.6|4596.8|4598.9|4596.1|5
1607594130000|2020-12-10 09:55:30|4599.6|4596.8|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|0
1607594140000|2020-12-10 09:55:40|4599.6|4596.8|4599.2|4596.4|4599.6|4596.8|4599.2|4596.4|0
1607594150000|2020-12-10 09:55:50|4599.6|4596.8|4600.2|4597.4|4600.2|4597.4|4599.6|4596.8|5
1607594160000|2020-12-10 09:56:00|4600.6|4597.8|4598.7|4595.9|4602.2|4599.4|4598.6|4595.8|253
1607594170000|2020-12-10 09:56:10|4598.6|4595.8|4600.2|4597.4|4600.6|4597.8|4598.6|4595.8|17
1607594180000|2020-12-10 09:56:20|4600.6|4597.8|4600.9|4598.1|4601.6|4598.8|4600.6|4597.8|31
1607594190000|2020-12-10 09:56:30|4601.2|4598.4|4600.6|4597.8|4601.2|4598.4|4600.6|4597.8|13
1607594200000|2020-12-10 09:56:40|4600.7|4597.9|4601.2|4598.4|4601.2|4598.4|4600.6|4597.8|9
1607594210000|2020-12-10 09:56:50|4601.6|4598.8|4600.9|4598.1|4602.2|4599.4|4600.9|4598.1|22
1607594220000|2020-12-10 09:57:00|4601.1|4598.3|4601.2|4598.4|4601.2|4598.4|4600.9|4598.1|5
1607594230000|2020-12-10 09:57:10|4600.9|4598.1|4600.6|4597.8|4600.9|4598.1|4600.6|4597.8|4
1607594240000|2020-12-10 09:57:20|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|4600.2|4597.4|1
1607594250000|2020-12-10 09:57:30|4600.9|4598.1|4600.6|4597.8|4600.9|4598.1|4600.6|4597.8|5
1607594260000|2020-12-10 09:57:40|4600.2|4597.4|4600.6|4597.8|4600.6|4597.8|4600.2|4597.4|2
1607594270000|2020-12-10 09:57:50|4600.2|4597.4|4601.2|4598.4|4601.2|4598.4|4599.6|4596.8|65
1607594290000|2020-12-10 09:58:10|4602.2|4599.4|4602.2|4599.4|4602.2|4599.4|4601.2|4598.4|68
1607594300000|2020-12-10 09:58:20|||||||||4
1607594310000|2020-12-10 09:58:30|4601.9|4599.1|4601.2|4598.4|4602.2|4599.4|4601.2|4598.4|41
1607594320000|2020-12-10 09:58:40|4601.6|4598.8|4600.7|4597.9|4601.6|4598.8|4600.6|4597.8|12
1607594330000|2020-12-10 09:58:50|4600.6|4597.8|4601.2|4598.4|4601.2|4598.4|4600.6|4597.8|2
1607594340000|2020-12-10 09:59:00|4601.6|4598.8|4602.2|4599.4|4602.2|4599.4|4601.2|4598.4|27
1607594350000|2020-12-10 09:59:10|4601.7|4598.9|4601.2|4598.4|4601.7|4598.9|4601.2|4598.4|7
1607594360000|2020-12-10 09:59:20|4601.1|4598.3|4601.6|4598.8|4601.6|4598.8|4600.2|4597.4|53
1607594370000|2020-12-10 09:59:30|4601.2|4598.4|4601.6|4598.8|4601.6|4598.8|4601.2|4598.4|3
1607594380000|2020-12-10 09:59:40|4600.9|4598.1|4600.6|4597.8|4601.2|4598.4|4600.6|4597.8|14
1607594390000|2020-12-10 09:59:50|4600.7|4597.9|4601.2|4598.4|4601.2|4598.4|4600.7|4597.9|10
1607594400000|2020-12-10 10:00:00|4600.6|4597.8|4601.2|4598.4|4601.2|4598.4|4600.6|4597.8|14
1607594410000|2020-12-10 10:00:10|4600.9|4598.1|4598.2|4595.4|4600.9|4598.1|4597.6|4594.8|65
1607594420000|2020-12-10 10:00:20|4598.6|4595.8|4600.2|4597.4|4600.2|4597.4|4598.6|4595.8|33
1607594430000|2020-12-10 10:00:30|4599.8|4597|4599.6|4596.8|4600.2|4597.4|4599.2|4596.4|28
1607594440000|2020-12-10 10:00:40|4599.7|4596.9|4600.6|4597.8|4600.6|4597.8|4599.7|4596.9|4
1607594450000|2020-12-10 10:00:50|4600.2|4597.4|4600.2|4597.4|4600.6|4597.8|4600.2|4597.4|1
1607594460000|2020-12-10 10:01:00|4600.6|4597.8|4600.2|4597.4|4601.6|4598.8|4599.2|4596.4|24
1607594470000|2020-12-10 10:01:10|4600.6|4597.8|4600.2|4597.4|4601.2|4598.4|4600.2|4597.4|17
1607594480000|2020-12-10 10:01:20|4599.6|4596.8|4598.6|4595.8|4600.2|4597.4|4598.6|4595.8|37
1607594490000|2020-12-10 10:01:30|4598.2|4595.4|4598.6|4595.8|4598.6|4595.8|4598.2|4595.4|0
1607594500000|2020-12-10 10:01:40|4598.2|4595.4|4598.2|4595.4|4598.2|4595.4|4597.6|4594.8|5
1607594510000|2020-12-10 10:01:50|4597.6|4594.8|4596.9|4594.1|4598.2|4595.4|4596.2|4593.4|38
1607594520000|2020-12-10 10:02:00|4596.6|4593.8|4598.6|4595.8|4599.2|4596.4|4596.6|4593.8|24
1607594530000|2020-12-10 10:02:10|4599.2|4596.4|4598.2|4595.4|4599.6|4596.8|4597.7|4594.9|18
1607594540000|2020-12-10 10:02:20|4598.9|4596.1|4598.2|4595.4|4599.2|4596.4|4598.1|4595.3|12
1607594550000|2020-12-10 10:02:30|4598.1|4595.3|4597.6|4594.8|4598.2|4595.4|4597.2|4594.4|11
1607594560000|2020-12-10 10:02:40|4597.2|4594.4|4597.7|4594.9|4598.2|4595.4|4597.2|4594.4|61
1607594570000|2020-12-10 10:02:50|4598.2|4595.4|4600.7|4597.9|4601.2|4598.4|4597.6|4594.8|72
1607594580000|2020-12-10 10:03:00|4601.2|4598.4|4602.2|4599.4|4602.2|4599.4|4600.6|4597.8|26
1607594590000|2020-12-10 10:03:10|4601.2|4598.4|4601.7|4598.9|4602.2|4599.4|4601.2|4598.4|30
1607594600000|2020-12-10 10:03:20|4601.8|4599|4605.2|4602.4|4605.2|4602.4|4601.8|4599|54
1607594610000|2020-12-10 10:03:30|4604.7|4601.9|4604.2|4601.4|4605.2|4602.4|4604.2|4601.4|23
1607594620000|2020-12-10 10:03:40|4605.7|4602.9|4607.2|4604.4|4607.2|4604.4|4605.7|4602.9|64
1607594630000|2020-12-10 10:03:50|4606.2|4603.4|4606.7|4603.9|4607.2|4604.4|4606.2|4603.4|28
1607594640000|2020-12-10 10:04:00|4606.6|4603.8|4607.7|4604.9|4608.2|4605.4|4606.6|4603.8|44
1607594650000|2020-12-10 10:04:10|4607.8|4605|4608.2|4605.4|4609.2|4606.4|4607.6|4604.8|42
1607594660000|2020-12-10 10:04:20|4607.7|4604.9|4607.6|4604.8|4608.2|4605.4|4607.6|4604.8|18
1607594670000|2020-12-10 10:04:30|4608.2|4605.4|4608.2|4605.4|4608.2|4605.4|4607.6|4604.8|14
1607594680000|2020-12-10 10:04:40|4607.8|4605|4608.2|4605.4|4608.2|4605.4|4607.6|4604.8|16
1607594690000|2020-12-10 10:04:50|4607.7|4604.9|4608.2|4605.4|4608.2|4605.4|4607.7|4604.9|19
1607594700000|2020-12-10 10:05:00|4607.7|4604.9|4608.2|4605.4|4608.2|4605.4|4607.7|4604.9|14
1607594710000|2020-12-10 10:05:10|4607.7|4604.9|4607.2|4604.4|4607.7|4604.9|4606.6|4603.8|19
1607594720000|2020-12-10 10:05:20|4608.1|4605.3|4607.6|4604.8|4608.1|4605.3|4607.2|4604.4|14
1607594730000|2020-12-10 10:05:30|4607.7|4604.9|4606.2|4603.4|4607.7|4604.9|4606.2|4603.4|11
1607594740000|2020-12-10 10:05:40|4606.6|4603.8|4606.2|4603.4|4606.6|4603.8|4606.2|4603.4|4
1607594750000|2020-12-10 10:05:50|4606.6|4603.8|4605.9|4603.1|4606.6|4603.8|4605.9|4603.1|14
1607594760000|2020-12-10 10:06:00|4606.2|4603.4|4605.2|4602.4|4606.2|4603.4|4605.2|4602.4|12
1607594770000|2020-12-10 10:06:10|4605.6|4602.8|4605.7|4602.9|4605.7|4602.9|4605.2|4602.4|11
1607594780000|2020-12-10 10:06:20|4606.2|4603.4|4606.6|4603.8|4606.6|4603.8|4606.2|4603.4|0
1607594790000|2020-12-10 10:06:30|4606.2|4603.4|4606.2|4603.4|4606.2|4603.4|4606.2|4603.4|3
1607594800000|2020-12-10 10:06:40|4606.6|4603.8|4606.6|4603.8|4606.6|4603.8|4606.2|4603.4|10
1607594810000|2020-12-10 10:06:50|4606.2|4603.4|4607.6|4604.8|4607.6|4604.8|4606.2|4603.4|6
1607594820000|2020-12-10 10:07:00|4607.2|4604.4|4607.7|4604.9|4608.2|4605.4|4607.2|4604.4|25
1607594830000|2020-12-10 10:07:10|4607.6|4604.8|4608.6|4605.8|4608.6|4605.8|4607.6|4604.8|10
1607594840000|2020-12-10 10:07:20|4608.9|4606.1|4607.6|4604.8|4609.2|4606.4|4607.6|4604.8|44
1607594850000|2020-12-10 10:07:30|4608.2|4605.4|4607.6|4604.8|4608.2|4605.4|4607.2|4604.4|7
1607594860000|2020-12-10 10:07:40|4607.8|4605|4608.2|4605.4|4608.2|4605.4|4607.8|4605|16
1607594870000|2020-12-10 10:07:50|4607.8|4605|4606.6|4603.8|4607.8|4605|4606.2|4603.4|22
1607594880000|2020-12-10 10:08:00|4606.2|4603.4|4606.2|4603.4|4606.6|4603.8|4606.2|4603.4|12
1607594890000|2020-12-10 10:08:10|4606.6|4603.8|4606.6|4603.8|4606.6|4603.8|4606.2|4603.4|2
1607594900000|2020-12-10 10:08:20|4606.2|4603.4|4607.6|4604.8|4607.6|4604.8|4606.2|4603.4|7
1607594910000|2020-12-10 10:08:30|4607.2|4604.4|4607.6|4604.8|4607.6|4604.8|4607.2|4604.4|1
1607594920000|2020-12-10 10:08:40|4607.2|4604.4|4606.7|4603.9|4607.6|4604.8|4606.6|4603.8|5
1607594930000|2020-12-10 10:08:50|4606.6|4603.8|4606.6|4603.8|4606.6|4603.8|4606.2|4603.4|4
1607594940000|2020-12-10 10:09:00|4606.7|4603.9|4606.6|4603.8|4606.7|4603.9|4606.6|4603.8|3
1607594950000|2020-12-10 10:09:10|4606.2|4603.4|4605.7|4602.9|4606.2|4603.4|4605.6|4602.8|15
1607594960000|2020-12-10 10:09:20|4606.2|4603.4|4606.2|4603.4|4606.2|4603.4|4605.6|4602.8|11
1607594970000|2020-12-10 10:09:30|4605.6|4602.8|4605.6|4602.8|4606.1|4603.3|4605.2|4602.4|8
1607594980000|2020-12-10 10:09:40|4605.7|4602.9|4605.6|4602.8|4605.7|4602.9|4605.6|4602.8|3
1607594990000|2020-12-10 10:09:50|4606.2|4603.4|4606.2|4603.4|4606.2|4603.4|4606.2|4603.4|11
1607595000000|2020-12-10 10:10:00|4607.2|4604.4|4608.2|4605.4|4608.2|4605.4|4607.2|4604.4|19
1607595010000|2020-12-10 10:10:10|4608.9|4606.1|4609.2|4606.4|4609.2|4606.4|4608.2|4605.4|43
1607595020000|2020-12-10 10:10:20|4609.6|4606.8|4609.6|4606.8|4609.6|4606.8|4608.6|4605.8|27
1607595030000|2020-12-10 10:10:30|4609.7|4606.9|4610.6|4607.8|4610.6|4607.8|4609.7|4606.9|21
1607595040000|2020-12-10 10:10:40|4610.9|4608.1|4610.6|4607.8|4610.9|4608.1|4610.6|4607.8|17
1607595050000|2020-12-10 10:10:50|4610.7|4607.9|4610.6|4607.8|4610.8|4608|4610.2|4607.4|9
1607595060000|2020-12-10 10:11:00|4611.2|4608.4|4610.6|4607.8|4611.2|4608.4|4610.6|4607.8|29
1607595070000|2020-12-10 10:11:10|4610.2|4607.4|4610.6|4607.8|4610.6|4607.8|4610.2|4607.4|1
1607595080000|2020-12-10 10:11:20|4610.2|4607.4|4610.6|4607.8|4610.6|4607.8|4610.2|4607.4|4
1607595090000|2020-12-10 10:11:30|4610.7|4607.9|4610.6|4607.8|4611.2|4608.4|4610.2|4607.4|19
1607595100000|2020-12-10 10:11:40|4610.2|4607.4|4610.6|4607.8|4610.6|4607.8|4610.2|4607.4|3
1607595110000|2020-12-10 10:11:50|4610.2|4607.4|4610.6|4607.8|4610.6|4607.8|4610.2|4607.4|3
1607595120000|2020-12-10 10:12:00|4610.2|4607.4|4610.2|4607.4|4610.2|4607.4|4610.2|4607.4|7
1607595130000|2020-12-10 10:12:10|4609.9|4607.1|4610.2|4607.4|4610.2|4607.4|4609.9|4607.1|27
1607595140000|2020-12-10 10:12:20|4609.7|4606.9|4609.2|4606.4|4609.7|4606.9|4608.6|4605.8|26
1607595150000|2020-12-10 10:12:30|4608.7|4605.9|4609.2|4606.4|4609.2|4606.4|4608.6|4605.8|7
1607595170000|2020-12-10 10:12:50|4609.1|4606.3|4608.6|4605.8|4609.1|4606.3|4608.2|4605.4|30
1607595180000|2020-12-10 10:13:00|4608.2|4605.4|4607.2|4604.4|4608.6|4605.8|4606.6|4603.8|10
1607595190000|2020-12-10 10:13:10|4608.2|4605.4|4608.2|4605.4|4608.2|4605.4|4607.7|4604.9|18
1607595200000|2020-12-10 10:13:20|||||||||1
1607595210000|2020-12-10 10:13:30|4608.6|4605.8|4609.2|4606.4|4609.2|4606.4|4608.6|4605.8|9
1607595220000|2020-12-10 10:13:40|4609.6|4606.8|4609.6|4606.8|4610.2|4607.4|4609.2|4606.4|6
1607595230000|2020-12-10 10:13:50|4609.2|4606.4|4609.2|4606.4|4609.6|4606.8|4609.2|4606.4|41
1607595240000|2020-12-10 10:14:00|4608.7|4605.9|4608.6|4605.8|4609.2|4606.4|4608.2|4605.4|22
1607595250000|2020-12-10 10:14:10|4608.8|4606|4608.6|4605.8|4609.2|4606.4|4608.2|4605.4|3
1607595260000|2020-12-10 10:14:20|4608.2|4605.4|4608.2|4605.4|4608.6|4605.8|4608.2|4605.4|2
1607595270000|2020-12-10 10:14:30|4607.8|4605|4607.2|4604.4|4607.8|4605|4607.2|4604.4|4
1607595280000|2020-12-10 10:14:40|4606.6|4603.8|4606.7|4603.9|4607.2|4604.4|4606.2|4603.4|29
1607595290000|2020-12-10 10:14:50|4606.6|4603.8|4607.2|4604.4|4607.6|4604.8|4606.6|4603.8|11
1607595300000|2020-12-10 10:15:00|4608.2|4605.4|4609.7|4606.9|4610.2|4607.4|4608.2|4605.4|62
1607595310000|2020-12-10 10:15:10|4609.6|4606.8|4609.6|4606.8|4609.7|4606.9|4609.2|4606.4|15
1607595320000|2020-12-10 10:15:20|4609.2|4606.4|4608.2|4605.4|4609.6|4606.8|4608.2|4605.4|4
1607595330000|2020-12-10 10:15:30|4608.6|4605.8|4608.2|4605.4|4608.6|4605.8|4608.2|4605.4|0
1607595340000|2020-12-10 10:15:40|||||||||10
1607595350000|2020-12-10 10:15:50|4607.7|4604.9|4607.2|4604.4|4608.2|4605.4|4607.2|4604.4|14
1607595360000|2020-12-10 10:16:00|4607.3|4604.5|4608.2|4605.4|4608.6|4605.8|4607.3|4604.5|27
1607595370000|2020-12-10 10:16:10|4608.6|4605.8|4608.6|4605.8|4608.6|4605.8|4608.6|4605.8|23
1607595380000|2020-12-10 10:16:20|4609.2|4606.4|4608.6|4605.8|4609.2|4606.4|4608.6|4605.8|1
1607595390000|2020-12-10 10:16:30|4608.2|4605.4|4608.2|4605.4|4608.2|4605.4|4607.1|4604.3|21
1607595400000|2020-12-10 10:16:40|4607.7|4604.9|4608.6|4605.8|4608.6|4605.8|4607.2|4604.4|17
1607595410000|2020-12-10 10:16:50|4607.6|4604.8|4608.2|4605.4|4608.2|4605.4|4607.6|4604.8|5
1607595420000|2020-12-10 10:17:00|4608.6|4605.8|4607.7|4604.9|4608.6|4605.8|4607.7|4604.9|2
1607595430000|2020-12-10 10:17:10|4607.8|4605|4609.2|4606.4|4609.2|4606.4|4607.6|4604.8|13
1607595440000|2020-12-10 10:17:20|4608.7|4605.9|4608.6|4605.8|4608.7|4605.9|4608.2|4605.4|4
1607595450000|2020-12-10 10:17:30|4608.2|4605.4|4608.6|4605.8|4608.6|4605.8|4608.2|4605.4|7
1607595460000|2020-12-10 10:17:40|4608.7|4605.9|4608.2|4605.4|4608.7|4605.9|4608.2|4605.4|4
1607595470000|2020-12-10 10:17:50|4608.6|4605.8|4608.7|4605.9|4609.2|4606.4|4608.6|4605.8|15
1607595480000|2020-12-10 10:18:00|4608.6|4605.8|4608.6|4605.8|4608.6|4605.8|4608.2|4605.4|21
1607595490000|2020-12-10 10:18:10|4608.2|4605.4|4608.2|4605.4|4608.6|4605.8|4608.2|4605.4|9
1607595500000|2020-12-10 10:18:20|4608.6|4605.8|4608.6|4605.8|4608.6|4605.8|4608.1|4605.3|12
1607595510000|2020-12-10 10:18:30|4608.2|4605.4|4608.6|4605.8|4608.6|4605.8|4608.2|4605.4|2
1607595520000|2020-12-10 10:18:40|4608.2|4605.4|4608.2|4605.4|4608.6|4605.8|4608.2|4605.4|29
1607595530000|2020-12-10 10:18:50|4608.6|4605.8|4608.6|4605.8|4608.6|4605.8|4608.1|4605.3|50
1607595540000|2020-12-10 10:19:00|4608.2|4605.4|4608.6|4605.8|4608.6|4605.8|4608.2|4605.4|3
1607595550000|2020-12-10 10:19:10|4608.9|4606.1|4608.6|4605.8|4609.2|4606.4|4608.2|4605.4|9
1607595560000|2020-12-10 10:19:20|4608.8|4606|4608.6|4605.8|4609.1|4606.3|4608.6|4605.8|12
1607595570000|2020-12-10 10:19:30|4609.2|4606.4|4613.2|4610.4|4613.2|4610.4|4609.2|4606.4|141
1607595580000|2020-12-10 10:19:40|4612.8|4610|4612.2|4609.4|4613.2|4610.4|4612.2|4609.4|91
1607595590000|2020-12-10 10:19:50|4611.6|4608.8|4611.6|4608.8|4612.2|4609.4|4611.2|4608.4|16
1607595600000|2020-12-10 10:20:00|4611.2|4608.4|4612.2|4609.4|4612.2|4609.4|4611.2|4608.4|11
1607595610000|2020-12-10 10:20:10|4612.8|4610|4613.2|4610.4|4613.2|4610.4|4612.2|4609.4|20
1607595620000|2020-12-10 10:20:20|4614.2|4611.4|4612.2|4609.4|4614.2|4611.4|4611.2|4608.4|116
1607595630000|2020-12-10 10:20:30|4612.6|4609.8|4612.7|4609.9|4613.1|4610.3|4612.2|4609.4|25
1607595640000|2020-12-10 10:20:40|4612.8|4610|4613.2|4610.4|4614.2|4611.4|4612.8|4610|37
1607595650000|2020-12-10 10:20:50|4612.6|4609.8|4612.6|4609.8|4613.2|4610.4|4612.6|4609.8|30
1607595660000|2020-12-10 10:21:00|4612.2|4609.4|4612.6|4609.8|4613.2|4610.4|4612.2|4609.4|11
1607595670000|2020-12-10 10:21:10|4612.2|4609.4|4612.2|4609.4|4612.6|4609.8|4611.2|4608.4|30
1607595680000|2020-12-10 10:21:20|4612.6|4609.8|4613.2|4610.4|4613.2|4610.4|4612.6|4609.8|23
1607595690000|2020-12-10 10:21:30|4613.6|4610.8|4614.2|4611.4|4614.2|4611.4|4613.2|4610.4|22
1607595700000|2020-12-10 10:21:40|4613.6|4610.8|4613.2|4610.4|4614.2|4611.4|4613.2|4610.4|24
1607595710000|2020-12-10 10:21:50|||||||||13
1607595720000|2020-12-10 10:22:00|4612.6|4609.8|4612.6|4609.8|4613.2|4610.4|4612.2|4609.4|18
1607595730000|2020-12-10 10:22:10|4612.2|4609.4|4611.2|4608.4|4612.2|4609.4|4611.2|4608.4|26
1607595740000|2020-12-10 10:22:20|4611.6|4608.8|4612.2|4609.4|4612.2|4609.4|4611.2|4608.4|11
1607595750000|2020-12-10 10:22:30|4612.6|4609.8|4613.2|4610.4|4613.2|4610.4|4612.2|4609.4|20
1607595760000|2020-12-10 10:22:40|4612.7|4609.9|4612.6|4609.8|4613.2|4610.4|4612.2|4609.4|16
1607595770000|2020-12-10 10:22:50|4612.2|4609.4|4613.2|4610.4|4613.2|4610.4|4612.2|4609.4|6
1607595790000|2020-12-10 10:23:10|4613.6|4610.8|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|11
1607595800000|2020-12-10 10:23:20|4612.9|4610.1|4613.2|4610.4|4613.2|4610.4|4612.7|4609.9|3
1607595810000|2020-12-10 10:23:30|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|12
1607595820000|2020-12-10 10:23:40|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|8
1607595830000|2020-12-10 10:23:50|4613.6|4610.8|4613.2|4610.4|4614.2|4611.4|4613.2|4610.4|27
1607595840000|2020-12-10 10:24:00|4613.9|4611.1|4613.6|4610.8|4614.2|4611.4|4613.2|4610.4|37
1607595850000|2020-12-10 10:24:10|4613.2|4610.4|4612.2|4609.4|4613.2|4610.4|4612.2|4609.4|32
1607595860000|2020-12-10 10:24:20|4611.6|4608.8|4612.2|4609.4|4612.2|4609.4|4611.2|4608.4|12
1607595870000|2020-12-10 10:24:30|4612.6|4609.8|4613.2|4610.4|4613.2|4610.4|4612.2|4609.4|10
1607595880000|2020-12-10 10:24:40|4612.8|4610|4612.6|4609.8|4613.2|4610.4|4612.6|4609.8|11
1607595890000|2020-12-10 10:24:50|4612.2|4609.4|4612.2|4609.4|4612.2|4609.4|4612.2|4609.4|1
1607595900000|2020-12-10 10:25:00|4612.6|4609.8|4612.2|4609.4|4612.6|4609.8|4612.2|4609.4|10
1607595910000|2020-12-10 10:25:10|||||||||7
1607595920000|2020-12-10 10:25:20|4611.7|4608.9|4610.2|4607.4|4612.2|4609.4|4610.2|4607.4|34
1607595930000|2020-12-10 10:25:30|4610.1|4607.3|4612.2|4609.4|4612.2|4609.4|4609.7|4606.9|25
1607595940000|2020-12-10 10:25:40|4611.7|4608.9|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|8
1607595950000|2020-12-10 10:25:50|4611.5|4608.7|4612.2|4609.4|4612.2|4609.4|4611.2|4608.4|22
1607595960000|2020-12-10 10:26:00|||||||||4
1607595970000|2020-12-10 10:26:10|4612.5|4609.7|4613.2|4610.4|4613.2|4610.4|4612.5|4609.7|25
1607595980000|2020-12-10 10:26:20|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|2
1607595990000|2020-12-10 10:26:30|4613.2|4610.4|4612.6|4609.8|4614.1|4611.3|4612.6|4609.8|36
1607596000000|2020-12-10 10:26:40|4612.7|4609.9|4612.6|4609.8|4613.2|4610.4|4612.6|4609.8|6
1607596010000|2020-12-10 10:26:50|4612.7|4609.9|4612.6|4609.8|4612.7|4609.9|4612.2|4609.4|4
1607596020000|2020-12-10 10:27:00|4613.2|4610.4|4613.6|4610.8|4613.6|4610.8|4613.2|4610.4|13
1607596030000|2020-12-10 10:27:10|4613.2|4610.4|4613.6|4610.8|4614.2|4611.4|4613.2|4610.4|11
1607596040000|2020-12-10 10:27:20|4613.2|4610.4|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|2
1607596050000|2020-12-10 10:27:30|4612.6|4609.8|4613.2|4610.4|4613.2|4610.4|4612.6|4609.8|10
1607596060000|2020-12-10 10:27:40|4614.2|4611.4|4614.2|4611.4|4614.2|4611.4|4613.2|4610.4|61
1607596070000|2020-12-10 10:27:50|4613.6|4610.8|4613.2|4610.4|4614.2|4611.4|4613.2|4610.4|21
1607596080000|2020-12-10 10:28:00|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|3
1607596090000|2020-12-10 10:28:10|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|1
1607596100000|2020-12-10 10:28:20|4613.6|4610.8|4613.6|4610.8|4614.2|4611.4|4613.6|4610.8|18
1607596110000|2020-12-10 10:28:30|4613.7|4610.9|4613.6|4610.8|4613.7|4610.9|4613.2|4610.4|7
1607596120000|2020-12-10 10:28:40|4613.2|4610.4|4613.6|4610.8|4613.6|4610.8|4613.2|4610.4|2
1607596130000|2020-12-10 10:28:50|4613.9|4611.1|4613.6|4610.8|4614.2|4611.4|4613.6|4610.8|10
1607596140000|2020-12-10 10:29:00|4613.2|4610.4|4614.2|4611.4|4614.2|4611.4|4613.2|4610.4|17
1607596150000|2020-12-10 10:29:10|4613.6|4610.8|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|26
1607596160000|2020-12-10 10:29:20|4613.1|4610.3|4612.7|4609.9|4613.2|4610.4|4612.6|4609.8|40
1607596170000|2020-12-10 10:29:30|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|6
1607596180000|2020-12-10 10:29:40|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|7
1607596190000|2020-12-10 10:29:50|4613.8|4611|4614.2|4611.4|4614.2|4611.4|4613.6|4610.8|15
1607596200000|2020-12-10 10:30:00|4613.7|4610.9|4614.2|4611.4|4614.2|4611.4|4613.7|4610.9|13
1607596210000|2020-12-10 10:30:10|4613.7|4610.9|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|3
1607596220000|2020-12-10 10:30:20|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|27
1607596230000|2020-12-10 10:30:30|||||||||2
1607596240000|2020-12-10 10:30:40|||||||||17
1607596250000|2020-12-10 10:30:50|4612.7|4609.9|4612.2|4609.4|4612.7|4609.9|4612.2|4609.4|4
1607596260000|2020-12-10 10:31:00|4612.6|4609.8|4612.2|4609.4|4612.6|4609.8|4612.2|4609.4|5
1607596270000|2020-12-10 10:31:10|4612|4609.2|4611.2|4608.4|4612|4609.2|4611.2|4608.4|37
1607596280000|2020-12-10 10:31:20|4610.8|4608|4611.6|4608.8|4611.6|4608.8|4610.6|4607.8|31
1607596290000|2020-12-10 10:31:30|4611.2|4608.4|4611.2|4608.4|4611.2|4608.4|4610.6|4607.8|16
1607596300000|2020-12-10 10:31:40|4611.6|4608.8|4612.2|4609.4|4612.6|4609.8|4611.2|4608.4|41
1607596310000|2020-12-10 10:31:50|4612.1|4609.3|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|20
1607596320000|2020-12-10 10:32:00|||||||||1
1607596330000|2020-12-10 10:32:10|4612|4609.2|4611.7|4608.9|4612.2|4609.4|4611.6|4608.8|5
1607596340000|2020-12-10 10:32:20|4611.6|4608.8|4611.2|4608.4|4611.6|4608.8|4611.2|4608.4|0
1607596350000|2020-12-10 10:32:30|4612.1|4609.3|4612.2|4609.4|4612.2|4609.4|4611.7|4608.9|31
1607596360000|2020-12-10 10:32:40|4612|4609.2|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|11
1607596370000|2020-12-10 10:32:50|||||||||1
1607596380000|2020-12-10 10:33:00|4612.7|4609.9|4612.6|4609.8|4612.7|4609.9|4612.6|4609.8|2
1607596390000|2020-12-10 10:33:10|4612.2|4609.4|4612.2|4609.4|4612.2|4609.4|4612.2|4609.4|6
1607596400000|2020-12-10 10:33:20|4612.6|4609.8|4612.2|4609.4|4612.7|4609.9|4612.2|4609.4|12
1607596410000|2020-12-10 10:33:30|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.2|4609.4|0
1607596420000|2020-12-10 10:33:40|4612.2|4609.4|4612.6|4609.8|4612.7|4609.9|4612.2|4609.4|8
1607596430000|2020-12-10 10:33:50|4612.2|4609.4|4611.7|4608.9|4612.2|4609.4|4611.6|4608.8|9
1607596440000|2020-12-10 10:34:00|4611.6|4608.8|4611.2|4608.4|4612.2|4609.4|4611.2|4608.4|19
1607596450000|2020-12-10 10:34:10|4610.8|4608|4610.2|4607.4|4611.2|4608.4|4610.2|4607.4|13
1607596460000|2020-12-10 10:34:20|4610.6|4607.8|4609.2|4606.4|4610.6|4607.8|4609.2|4606.4|14
1607596470000|2020-12-10 10:34:30|||||||||4
1607596480000|2020-12-10 10:34:40|4608.8|4606|4609.2|4606.4|4609.2|4606.4|4608.8|4606|21
1607596490000|2020-12-10 10:34:50|4609|4606.2|4608.6|4605.8|4609.2|4606.4|4608.6|4605.8|18
1607596500000|2020-12-10 10:35:00|4608.7|4605.9|4609.6|4606.8|4609.6|4606.8|4608.2|4605.4|21
1607596510000|2020-12-10 10:35:10|4609.2|4606.4|4609.2|4606.4|4609.2|4606.4|4609.2|4606.4|9
1607596520000|2020-12-10 10:35:20|4608.7|4605.9|4610.6|4607.8|4610.6|4607.8|4608.6|4605.8|39
1607596530000|2020-12-10 10:35:30|4611.2|4608.4|4611.6|4608.8|4611.6|4608.8|4610.6|4607.8|23
1607596540000|2020-12-10 10:35:40|4611.2|4608.4|4611.6|4608.8|4611.6|4608.8|4610.6|4607.8|28
1607596550000|2020-12-10 10:35:50|4611.8|4609|4612.2|4609.4|4612.6|4609.8|4611.8|4609|7
1607596560000|2020-12-10 10:36:00|4612.6|4609.8|4612.6|4609.8|4612.6|4609.8|4612.2|4609.4|1
1607596570000|2020-12-10 10:36:10|4612.2|4609.4|4612.2|4609.4|4612.6|4609.8|4611.6|4608.8|9
1607596580000|2020-12-10 10:36:20|4612.6|4609.8|4612.6|4609.8|4613.2|4610.4|4612.2|4609.4|16
1607596590000|2020-12-10 10:36:30|4612.7|4609.9|4613.2|4610.4|4613.2|4610.4|4612.6|4609.8|8
1607596600000|2020-12-10 10:36:40|4613|4610.2|4613.2|4610.4|4613.2|4610.4|4612.2|4609.4|17
1607596610000|2020-12-10 10:36:50|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.2|4610.4|2
1607596620000|2020-12-10 10:37:00|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|3
1607596630000|2020-12-10 10:37:10|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.2|4610.4|0
1607596640000|2020-12-10 10:37:20|4613.7|4610.9|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|19
1607596650000|2020-12-10 10:37:30|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|12
1607596670000|2020-12-10 10:37:50|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|11
1607596680000|2020-12-10 10:38:00|4613.6|4610.8|4613.2|4610.4|4613.6|4610.8|4613.2|4610.4|13
1607596690000|2020-12-10 10:38:10|4613.6|4610.8|4612.6|4609.8|4613.6|4610.8|4612.6|4609.8|10
1607596700000|2020-12-10 10:38:20|4612.8|4610|4612.6|4609.8|4613.2|4610.4|4612.6|4609.8|4
1607596710000|2020-12-10 10:38:30|||||||||1
1607596720000|2020-12-10 10:38:40|4612.2|4609.4|4612.2|4609.4|4612.6|4609.8|4612.2|4609.4|1
1607596730000|2020-12-10 10:38:50|4611.8|4609|4612.6|4609.8|4612.6|4609.8|4611.8|4609|7
1607596740000|2020-12-10 10:39:00|4612.7|4609.9|4613.2|4610.4|4613.6|4610.8|4612.7|4609.9|5
1607596750000|2020-12-10 10:39:10|||||||||1
1607596760000|2020-12-10 10:39:20|4613.6|4610.8|4613.6|4610.8|4614.2|4611.4|4613.2|4610.4|56
1607596770000|2020-12-10 10:39:30|4613.7|4610.9|4613.6|4610.8|4614.2|4611.4|4613.6|4610.8|10
1607596780000|2020-12-10 10:39:40|4613.7|4610.9|4613.6|4610.8|4614.2|4611.4|4613.6|4610.8|4
1607596790000|2020-12-10 10:39:50|4613.7|4610.9|4613.6|4610.8|4614.2|4611.4|4613.6|4610.8|16
1607596800000|2020-12-10 10:40:00|4613.8|4611|4614.2|4611.4|4614.2|4611.4|4613.6|4610.8|8
1607596810000|2020-12-10 10:40:10|4613.8|4611|4614.2|4611.4|4614.2|4611.4|4613.7|4610.9|9
1607596820000|2020-12-10 10:40:20|||||||||8
1607596830000|2020-12-10 10:40:30|4614.6|4611.8|4614.2|4611.4|4614.6|4611.8|4614.2|4611.4|5
1607596840000|2020-12-10 10:40:40|4613.7|4610.9|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|6
1607596850000|2020-12-10 10:40:50|4613.6|4610.8|4613.6|4610.8|4613.6|4610.8|4613.2|4610.4|5
1607596860000|2020-12-10 10:41:00|4613.2|4610.4|4613.6|4610.8|4613.6|4610.8|4613.2|4610.4|0
1607596870000|2020-12-10 10:41:10|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|4613.2|4610.4|0
1607596880000|2020-12-10 10:41:20|4613.6|4610.8|4613.7|4610.9|4614.2|4611.4|4613.2|4610.4|25
1607596890000|2020-12-10 10:41:30|4613.8|4611|4613.6|4610.8|4614.2|4611.4|4613.2|4610.4|8
1607596900000|2020-12-10 10:41:40|4613.7|4610.9|4614.2|4611.4|4614.2|4611.4|4613.7|4610.9|5
1607596910000|2020-12-10 10:41:50|||||||||2
1607596920000|2020-12-10 10:42:00|4613.6|4610.8|4612.2|4609.4|4613.6|4610.8|4612.2|4609.4|17
1607596930000|2020-12-10 10:42:10|4611.7|4608.9|4613.2|4610.4|4613.2|4610.4|4611.7|4608.9|25
1607596940000|2020-12-10 10:42:20|4612.7|4609.9|4612.6|4609.8|4612.7|4609.9|4612.2|4609.4|4
1607596950000|2020-12-10 10:42:30|4613|4610.2|4612.2|4609.4|4613.2|4610.4|4612.2|4609.4|8
1607596960000|2020-12-10 10:42:40|4612.6|4609.8|4612.2|4609.4|4612.6|4609.8|4612.2|4609.4|1
1607596970000|2020-12-10 10:42:50|4611.7|4608.9|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|11
1607596980000|2020-12-10 10:43:00|4612.1|4609.3|4611.6|4608.8|4612.2|4609.4|4611.2|4608.4|14
1607596990000|2020-12-10 10:43:10|4611.2|4608.4|4611.6|4608.8|4611.6|4608.8|4611.2|4608.4|4
1607597000000|2020-12-10 10:43:20|4611.7|4608.9|4611.6|4608.8|4612.2|4609.4|4611.2|4608.4|12
1607597010000|2020-12-10 10:43:30|4611.7|4608.9|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|13
1607597020000|2020-12-10 10:43:40|4612.1|4609.3|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|5
1607597030000|2020-12-10 10:43:50|4611.7|4608.9|4609.2|4606.4|4612.2|4609.4|4609.2|4606.4|101
1607597040000|2020-12-10 10:44:00|4609.6|4606.8|4608.2|4605.4|4609.6|4606.8|4607.2|4604.4|93
1607597050000|2020-12-10 10:44:10|4608|4605.2|4608.7|4605.9|4609.2|4606.4|4607.6|4604.8|48
1607597060000|2020-12-10 10:44:20|4609.2|4606.4|4609.2|4606.4|4609.2|4606.4|4608.6|4605.8|10
1607597070000|2020-12-10 10:44:30|||||||||3
1607597080000|2020-12-10 10:44:40|4609.6|4606.8|4609.6|4606.8|4609.6|4606.8|4609.2|4606.4|0
1607597090000|2020-12-10 10:44:50|4610.2|4607.4|4609.6|4606.8|4610.2|4607.4|4609.6|4606.8|13
1607597100000|2020-12-10 10:45:00|4609.8|4607|4611.2|4608.4|4611.2|4608.4|4609.8|4607|28
1607597110000|2020-12-10 10:45:10|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.2|4608.4|6
1607597120000|2020-12-10 10:45:20|4611.8|4609|4611.6|4608.8|4611.8|4609|4611.6|4608.8|12
1607597130000|2020-12-10 10:45:30|4612|4609.2|4611.6|4608.8|4612.2|4609.4|4611.6|4608.8|32
1607597140000|2020-12-10 10:45:40|4611.2|4608.4|4611.2|4608.4|4611.2|4608.4|4610.6|4607.8|8
1607597150000|2020-12-10 10:45:50|4611.6|4608.8|4611.6|4608.8|4611.6|4608.8|4611.2|4608.4|4
1607597160000|2020-12-10 10:46:00|4611.8|4609|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|19
1607597170000|2020-12-10 10:46:10|4611.8|4609|4612.2|4609.4|4612.2|4609.4|4611.6|4608.8|4
1607597180000|2020-12-10 10:46:20|4611.6|4608.8|4612.2|4609.4|4613|4610.2|4611.6|4608.8|34
1607597190000|2020-12-10 10:46:30|4613.2|4610.4|4618.6|4615.8|4618.6|4615.8|4613.2|4610.4|340
1607597200000|2020-12-10 10:46:40|4618.2|4615.4|4617.6|4614.8|4619.1|4616.3|4617.2|4614.4|78
1607597210000|2020-12-10 10:46:50|4617.2|4614.4|4616.6|4613.8|4617.2|4614.4|4616.6|4613.8|34
1607597220000|2020-12-10 10:47:00|4616.7|4613.9|4619.2|4616.4|4619.2|4616.4|4616.2|4613.4|129
1607597230000|2020-12-10 10:47:10|4619|4616.2|4618.6|4615.8|4619.2|4616.4|4618.2|4615.4|32
1607597240000|2020-12-10 10:47:20|4618.7|4615.9|4619.2|4616.4|4620.2|4617.4|4618.7|4615.9|100
1607597250000|2020-12-10 10:47:30|4619.1|4616.3|4618.6|4615.8|4619.2|4616.4|4618.6|4615.8|57
1607597260000|2020-12-10 10:47:40|4618.7|4615.9|4618.6|4615.8|4619.2|4616.4|4618.6|4615.8|23
1607597270000|2020-12-10 10:47:50|4617.6|4614.8|4617.2|4614.4|4617.6|4614.8|4616.2|4613.4|51
1607597280000|2020-12-10 10:48:00|4616.6|4613.8|4616.7|4613.9|4617.2|4614.4|4616.6|4613.8|13
1607597290000|2020-12-10 10:48:10|4617.2|4614.4|4617.2|4614.4|4618.2|4615.4|4616.8|4614|20
1607597300000|2020-12-10 10:48:20|4617.6|4614.8|4617.2|4614.4|4617.6|4614.8|4617.2|4614.4|0
1607597310000|2020-12-10 10:48:30|4618.2|4615.4|4617.7|4614.9|4619.2|4616.4|4617.2|4614.4|29
1607597320000|2020-12-10 10:48:40|4618.1|4615.3|4618.6|4615.8|4618.6|4615.8|4617.6|4614.8|7
1607597330000|2020-12-10 10:48:50|4618.2|4615.4|4618.2|4615.4|4618.6|4615.8|4618.2|4615.4|0
1607597340000|2020-12-10 10:49:00|4618.6|4615.8|4619.2|4616.4|4619.2|4616.4|4618.6|4615.8|16
1607597350000|2020-12-10 10:49:10|4618.6|4615.8|4617.2|4614.4|4619|4616.2|4617.2|4614.4|52
1607597360000|2020-12-10 10:49:20|4617.6|4614.8|4617.6|4614.8|4617.7|4614.9|4617.2|4614.4|6
1607597370000|2020-12-10 10:49:30|4618|4615.2|4618.2|4615.4|4618.6|4615.8|4617.2|4614.4|40
1607597380000|2020-12-10 10:49:40|4618.6|4615.8|4618.2|4615.4|4618.6|4615.8|4617.7|4614.9|26
1607597390000|2020-12-10 10:49:50|4618.6|4615.8|4618.6|4615.8|4619.2|4616.4|4618.2|4615.4|30
1607597400000|2020-12-10 10:50:00|4618.7|4615.9|4620.2|4617.4|4620.2|4617.4|4618.7|4615.9|64
1607597410000|2020-12-10 10:50:10|4621.1|4618.3|4620.6|4617.8|4621.2|4618.4|4620.2|4617.4|153
1607597420000|2020-12-10 10:50:20|4620.8|4618|4621.2|4618.4|4622.2|4619.4|4620.8|4618|58
1607597430000|2020-12-10 10:50:30|4621.6|4618.8|4620.2|4617.4|4621.7|4618.9|4620.2|4617.4|53
1607597440000|2020-12-10 10:50:40|4620.6|4617.8|4621.2|4618.4|4621.6|4618.8|4620.2|4617.4|7
1607597450000|2020-12-10 10:50:50|4621.6|4618.8|4622.2|4619.4|4623.2|4620.4|4621.2|4618.4|68
1607597460000|2020-12-10 10:51:00|4623.2|4620.4|4624.2|4621.4|4626.2|4623.4|4623.2|4620.4|210
1607597470000|2020-12-10 10:51:10|4623.6|4620.8|4623.6|4620.8|4625.2|4622.4|4623.2|4620.4|112
1607597480000|2020-12-10 10:51:20|4624.1|4621.3|4624.2|4621.4|4624.7|4621.9|4623.6|4620.8|31
1607597490000|2020-12-10 10:51:30|4624.6|4621.8|4624.2|4621.4|4624.6|4621.8|4624.2|4621.4|8
1607597500000|2020-12-10 10:51:40|4623.9|4621.1|4624.2|4621.4|4624.6|4621.8|4623.9|4621.1|30
1607597510000|2020-12-10 10:51:50|4624.7|4621.9|4624.7|4621.9|4625.2|4622.4|4624.6|4621.8|37
1607597520000|2020-12-10 10:52:00|4624.9|4622.1|4626.2|4623.4|4626.2|4623.4|4624.9|4622.1|32
1607597530000|2020-12-10 10:52:10|4625.5|4622.7|4626.2|4623.4|4626.2|4623.4|4625.2|4622.4|18
1607597540000|2020-12-10 10:52:20|4626.1|4623.3|4625.2|4622.4|4626.2|4623.4|4625.2|4622.4|62
1607597550000|2020-12-10 10:52:30|4625.6|4622.8|4625.2|4622.4|4626.2|4623.4|4624.6|4621.8|67
1607597560000|2020-12-10 10:52:40|4624.9|4622.1|4625.2|4622.4|4625.2|4622.4|4624.2|4621.4|35
1607597570000|2020-12-10 10:52:50|4626.2|4623.4|4625.2|4622.4|4626.2|4623.4|4625.2|4622.4|22
1607597580000|2020-12-10 10:53:00|4625.6|4622.8|4626.2|4623.4|4626.2|4623.4|4625.2|4622.4|42
1607597590000|2020-12-10 10:53:10|4626.6|4623.8|4626.6|4623.8|4627|4624.2|4626.6|4623.8|16
1607597600000|2020-12-10 10:53:20|4626.2|4623.4|4627.2|4624.4|4627.6|4624.8|4626.2|4623.4|112
1607597610000|2020-12-10 10:53:30|4627.6|4624.8|4628.6|4625.8|4629.2|4626.4|4627.2|4624.4|167
1607597620000|2020-12-10 10:53:40|4629.1|4626.3|4629.6|4626.8|4631.2|4628.4|4629.1|4626.3|140
1607597630000|2020-12-10 10:53:50|4630|4627.2|4628.2|4625.4|4630|4627.2|4628.2|4625.4|78
1607597640000|2020-12-10 10:54:00|4628.6|4625.8|4630.6|4627.8|4631.2|4628.4|4628.6|4625.8|157
1607597650000|2020-12-10 10:54:10|4631.1|4628.3|4630.2|4627.4|4631.2|4628.4|4630.2|4627.4|126
1607597660000|2020-12-10 10:54:20|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4630.6|4627.8|47
1607597670000|2020-12-10 10:54:30|4630.7|4627.9|4629.6|4626.8|4631.2|4628.4|4629.6|4626.8|74
1607597680000|2020-12-10 10:54:40|4629.2|4626.4|4629.2|4626.4|4629.6|4626.8|4628.6|4625.8|45
1607597690000|2020-12-10 10:54:50|4629.4|4626.6|4630.2|4627.4|4630.2|4627.4|4629.2|4626.4|32
1607597700000|2020-12-10 10:55:00|4630.1|4627.3|4630.6|4627.8|4631.1|4628.3|4629.6|4626.8|50
1607597710000|2020-12-10 10:55:10|4630.2|4627.4|4630.6|4627.8|4630.6|4627.8|4630.2|4627.4|12
1607597720000|2020-12-10 10:55:20|4630.2|4627.4|4630.6|4627.8|4630.6|4627.8|4630.2|4627.4|22
1607597730000|2020-12-10 10:55:30|4630.9|4628.1|4630.6|4627.8|4631|4628.2|4630.6|4627.8|50
1607597740000|2020-12-10 10:55:40|4630.7|4627.9|4630.9|4628.1|4631.2|4628.4|4630.2|4627.4|150
1607597750000|2020-12-10 10:55:50|4630.2|4627.4|4630.5|4627.7|4630.9|4628.1|4630.2|4627.4|24
1607597760000|2020-12-10 10:56:00|4630.4|4627.6|4630.2|4627.4|4630.9|4628.1|4630.2|4627.4|39
1607597770000|2020-12-10 10:56:10|4629.9|4627.1|4629.9|4627.1|4630.2|4627.4|4629.2|4626.4|24
1607597780000|2020-12-10 10:56:20|4629.5|4626.7|4627.9|4625.1|4629.9|4627.1|4627.9|4625.1|26
1607597790000|2020-12-10 10:56:30|4627.5|4624.7|4626.5|4623.7|4627.5|4624.7|4625.9|4623.1|50
1607597800000|2020-12-10 10:56:40|4625.9|4623.1|4626.5|4623.7|4626.9|4624.1|4625.5|4622.7|66
1607597810000|2020-12-10 10:56:50|||||||||6
1607597820000|2020-12-10 10:57:00|4626.9|4624.1|4627.5|4624.7|4628.5|4625.7|4626.9|4624.1|90
1607597830000|2020-12-10 10:57:10|4627.9|4625.1|4627.9|4625.1|4627.9|4625.1|4627.5|4624.7|32
1607597840000|2020-12-10 10:57:20|4627.5|4624.7|4627|4624.2|4628.5|4625.7|4626.9|4624.1|31
1607597850000|2020-12-10 10:57:30|4626.9|4624.1|4626.9|4624.1|4626.9|4624.1|4626.5|4623.7|7
1607597860000|2020-12-10 10:57:40|4626.5|4623.7|4626.9|4624.1|4626.9|4624.1|4626.5|4623.7|5
1607597870000|2020-12-10 10:57:50|4626.5|4623.7|4626.5|4623.7|4626.5|4623.7|4626.2|4623.4|36
1607597880000|2020-12-10 10:58:00|4625.9|4623.1|4624.5|4621.7|4625.9|4623.1|4624.5|4621.7|36
1607597890000|2020-12-10 10:58:10|4624.9|4622.1|4623.9|4621.1|4624.9|4622.1|4623.9|4621.1|23
1607597900000|2020-12-10 10:58:20|4624.2|4621.4|4624.5|4621.7|4626.2|4623.4|4624.2|4621.4|32
1607597910000|2020-12-10 10:58:30|4624.9|4622.1|4625.5|4622.7|4625.9|4623.1|4624.9|4622.1|22
1607597920000|2020-12-10 10:58:40|4625.9|4623.1|4625.9|4623.1|4625.9|4623.1|4625.9|4623.1|4
1607597930000|2020-12-10 10:58:50|4625.5|4622.7|4625.9|4623.1|4626.5|4623.7|4625.5|4622.7|43
1607597940000|2020-12-10 10:59:00|4626.1|4623.3|4627.9|4625.1|4627.9|4625.1|4625.9|4623.1|30
1607597950000|2020-12-10 10:59:10|4627.2|4624.4|4627.2|4624.4|4627.9|4625.1|4626.9|4624.1|39
1607597960000|2020-12-10 10:59:20|4626.9|4624.1|4627.5|4624.7|4627.5|4624.7|4626.2|4623.4|21
1607597970000|2020-12-10 10:59:30|4627.9|4625.1|4626.5|4623.7|4627.9|4625.1|4626.5|4623.7|24
1607597980000|2020-12-10 10:59:40|4626.2|4623.4|4626.4|4623.6|4626.5|4623.7|4625.9|4623.1|26
1607597990000|2020-12-10 10:59:50|4626.2|4623.4|4626.2|4623.4|4626.9|4624.1|4625.9|4623.1|27
1607598000000|2020-12-10 11:00:00|4625.9|4623.1|4626.9|4624.1|4626.9|4624.1|4625.9|4623.1|24
1607598010000|2020-12-10 11:00:10|4626.5|4623.7|4627.5|4624.7|4627.5|4624.7|4626.5|4623.7|19
1607598020000|2020-12-10 11:00:20|4627.9|4625.1|4629.9|4627.1|4629.9|4627.1|4627.9|4625.1|49
1607598030000|2020-12-10 11:00:30|4630.2|4627.4|4628.5|4625.7|4630.2|4627.4|4628.5|4625.7|28
1607598040000|2020-12-10 11:00:40|4628.9|4626.1|4627.9|4625.1|4628.9|4626.1|4627.2|4624.4|17
1607598050000|2020-12-10 11:00:50|4627.7|4624.9|4627.2|4624.4|4627.9|4625.1|4626.2|4623.4|15
1607598060000|2020-12-10 11:01:00|4626.9|4624.1|4627.2|4624.4|4627.5|4624.7|4626.9|4624.1|34
1607598070000|2020-12-10 11:01:10|4627.4|4624.6|4627.2|4624.4|4627.9|4625.1|4626.9|4624.1|16
1607598080000|2020-12-10 11:01:20|4627.4|4624.6|4627.2|4624.4|4627.9|4625.1|4626.9|4624.1|11
1607598090000|2020-12-10 11:01:30|4627.4|4624.6|4627.9|4625.1|4627.9|4625.1|4627.2|4624.4|12
1607598100000|2020-12-10 11:01:40|4628.2|4625.4|4628.2|4625.4|4628.2|4625.4|4627.9|4625.1|14
1607598110000|2020-12-10 11:01:50|4627.9|4625.1|4628.2|4625.4|4628.4|4625.6|4627.9|4625.1|32
1607598120000|2020-12-10 11:02:00|4628.5|4625.7|4628.2|4625.4|4628.9|4626.1|4628.2|4625.4|15
1607598130000|2020-12-10 11:02:10|4628.4|4625.6|4627.9|4625.1|4628.4|4625.6|4627.9|4625.1|9
1607598140000|2020-12-10 11:02:20|4628.2|4625.4|4628.2|4625.4|4628.2|4625.4|4627.9|4625.1|0
1607598150000|2020-12-10 11:02:30|4628.5|4625.7|4629.2|4626.4|4629.2|4626.4|4628.5|4625.7|60
1607598160000|2020-12-10 11:02:40|4628.5|4625.7|4627.9|4625.1|4628.7|4625.9|4627.9|4625.1|5
1607598170000|2020-12-10 11:02:50|4628.2|4625.4|4628.2|4625.4|4628.9|4626.1|4628.2|4625.4|7
1607598180000|2020-12-10 11:03:00|4628.4|4625.6|4628.2|4625.4|4628.9|4626.1|4627.9|4625.1|11
1607598190000|2020-12-10 11:03:10|||||||||6
1607598200000|2020-12-10 11:03:20|4628.4|4625.6|4628.2|4625.4|4628.7|4625.9|4627.9|4625.1|12
1607598210000|2020-12-10 11:03:30|4627.9|4625.1|4628.7|4625.9|4628.9|4626.1|4627.5|4624.7|29
1607598220000|2020-12-10 11:03:40|4628.6|4625.8|4628.2|4625.4|4628.9|4626.1|4628.2|4625.4|3
1607598230000|2020-12-10 11:03:50|4629.2|4626.4|4627.9|4625.1|4629.2|4626.4|4627.9|4625.1|16
1607598240000|2020-12-10 11:04:00|4628.2|4625.4|4628.2|4625.4|4628.5|4625.7|4627.9|4625.1|16
1607598250000|2020-12-10 11:04:10|4627.9|4625.1|4627.9|4625.1|4627.9|4625.1|4627.9|4625.1|7
1607598260000|2020-12-10 11:04:20|4628.2|4625.4|4627.9|4625.1|4628.2|4625.4|4627.9|4625.1|5
1607598270000|2020-12-10 11:04:30|4628.2|4625.4|4627.9|4625.1|4628.2|4625.4|4627.9|4625.1|0
1607598280000|2020-12-10 11:04:40|4628.5|4625.7|4628.9|4626.1|4629.2|4626.4|4628.2|4625.4|32
1607598290000|2020-12-10 11:04:50|4629.2|4626.4|4629.2|4626.4|4630.2|4627.4|4628.9|4626.1|66
1607598300000|2020-12-10 11:05:00|4628.9|4626.1|4629.9|4627.1|4629.9|4627.1|4628.9|4626.1|46
1607598310000|2020-12-10 11:05:10|4629.5|4626.7|4629.9|4627.1|4629.9|4627.1|4628.9|4626.1|24
1607598320000|2020-12-10 11:05:20|4629.5|4626.7|4629.9|4627.1|4629.9|4627.1|4629.2|4626.4|19
1607598340000|2020-12-10 11:05:40|4630.2|4627.4|4629.4|4626.6|4630.2|4627.4|4628.9|4626.1|16
1607598350000|2020-12-10 11:05:50|4629.5|4626.7|4635.9|4633.1|4636.2|4633.4|4629.5|4626.7|602
1607598360000|2020-12-10 11:06:00|4636.2|4633.4|4634.9|4632.1|4636.2|4633.4|4634.2|4631.4|215
1607598370000|2020-12-10 11:06:10|4634.5|4631.7|4632.5|4629.7|4634.5|4631.7|4632.2|4629.4|64
1607598380000|2020-12-10 11:06:20|4632.9|4630.1|4633.9|4631.1|4634.2|4631.4|4632.9|4630.1|54
1607598390000|2020-12-10 11:06:30|4633.5|4630.7|4632.9|4630.1|4633.9|4631.1|4632.5|4629.7|11
1607598400000|2020-12-10 11:06:40|4632.5|4629.7|4632.5|4629.7|4632.9|4630.1|4632.5|4629.7|11
1607598410000|2020-12-10 11:06:50|4632.9|4630.1|4631.9|4629.1|4632.9|4630.1|4631.5|4628.7|17
1607598420000|2020-12-10 11:07:00|4632.2|4629.4|4632.9|4630.1|4633.2|4630.4|4631.9|4629.1|38
1607598430000|2020-12-10 11:07:10|4633.2|4630.4|4635.2|4632.4|4635.5|4632.7|4633.2|4630.4|48
1607598440000|2020-12-10 11:07:20|4635.4|4632.6|4636.9|4634.1|4636.9|4634.1|4635.4|4632.6|47
1607598450000|2020-12-10 11:07:30|4637.2|4634.4|4636.9|4634.1|4637.4|4634.6|4636.9|4634.1|21
1607598460000|2020-12-10 11:07:40|4635.9|4633.1|4636.9|4634.1|4636.9|4634.1|4635.9|4633.1|40
1607598470000|2020-12-10 11:07:50|4637.2|4634.4|4636.2|4633.4|4637.2|4634.4|4636.2|4633.4|66
1607598480000|2020-12-10 11:08:00|4636.4|4633.6|4638.2|4635.4|4638.5|4635.7|4636.4|4633.6|71
1607598490000|2020-12-10 11:08:10|4638.5|4635.7|4640.9|4638.1|4641.5|4638.7|4638.2|4635.4|294
1607598500000|2020-12-10 11:08:20|4640.5|4637.7|4640.2|4637.4|4641.5|4638.7|4639.5|4636.7|144
1607598510000|2020-12-10 11:08:30|4640.4|4637.6|4642.5|4639.7|4642.9|4640.1|4640.4|4637.6|199
1607598520000|2020-12-10 11:08:40|4642.9|4640.1|4642.9|4640.1|4643.5|4640.7|4641.9|4639.1|112
1607598530000|2020-12-10 11:08:50|4643.5|4640.7|4642.9|4640.1|4643.5|4640.7|4642.5|4639.7|108
1607598540000|2020-12-10 11:09:00|4643.4|4640.6|4643.5|4640.7|4643.5|4640.7|4642.9|4640.1|59
1607598550000|2020-12-10 11:09:10|||||||||33
1607598560000|2020-12-10 11:09:20|4643.9|4641.1|4643.5|4640.7|4644.2|4641.4|4643.4|4640.6|33
1607598570000|2020-12-10 11:09:30|4642.5|4639.7|4642.9|4640.1|4643.5|4640.7|4642.5|4639.7|17
1607598580000|2020-12-10 11:09:40|4642.5|4639.7|4641.9|4639.1|4642.9|4640.1|4641.9|4639.1|20
1607598590000|2020-12-10 11:09:50|4641.5|4638.7|4640|4637.2|4641.9|4639.1|4640|4637.2|57
1607598600000|2020-12-10 11:10:00|4640.5|4637.7|4642.9|4640.1|4642.9|4640.1|4639.9|4637.1|36
1607598610000|2020-12-10 11:10:10|4643.4|4640.6|4642.9|4640.1|4643.5|4640.7|4642.5|4639.7|28
1607598620000|2020-12-10 11:10:20|4643|4640.2|4643|4640.2|4643.5|4640.7|4642.9|4640.1|66
1607598630000|2020-12-10 11:10:30|4643.5|4640.7|4644.9|4642.1|4645.2|4642.4|4642.9|4640.1|61
1607598640000|2020-12-10 11:10:40|4645.2|4642.4|4645.5|4642.7|4645.9|4643.1|4644.9|4642.1|42
1607598650000|2020-12-10 11:10:50|4645.9|4643.1|4645.5|4642.7|4645.9|4643.1|4645.2|4642.4|67
1607598660000|2020-12-10 11:11:00|4645.4|4642.6|4645.5|4642.7|4645.5|4642.7|4644.9|4642.1|15
1607598670000|2020-12-10 11:11:10|4645.4|4642.6|4645.9|4643.1|4646.2|4643.4|4645.4|4642.6|12
1607598680000|2020-12-10 11:11:20|4645.5|4642.7|4645.5|4642.7|4645.9|4643.1|4645.5|4642.7|6
1607598690000|2020-12-10 11:11:30|4645.9|4643.1|4645.9|4643.1|4646.5|4643.7|4645.9|4643.1|43
1607598700000|2020-12-10 11:11:40|4645.5|4642.7|4645.4|4642.6|4645.5|4642.7|4644.9|4642.1|59
1607598710000|2020-12-10 11:11:50|4645.2|4642.4|4644.9|4642.1|4645.2|4642.4|4644.5|4641.7|12
1607598720000|2020-12-10 11:12:00|4645.2|4642.4|4645.5|4642.7|4645.9|4643.1|4644.9|4642.1|31
1607598730000|2020-12-10 11:12:10|||||||||19
1607598740000|2020-12-10 11:12:20|4645.4|4642.6|4645.9|4643.1|4646.5|4643.7|4645.2|4642.4|91
1607598750000|2020-12-10 11:12:30|4645.5|4642.7|4645.9|4643.1|4645.9|4643.1|4645.5|4642.7|21
1607598760000|2020-12-10 11:12:40|4646.1|4643.3|4645.9|4643.1|4646.2|4643.4|4645.4|4642.6|41
1607598770000|2020-12-10 11:12:50|4646.1|4643.3|4645.4|4642.6|4646.5|4643.7|4644.9|4642.1|25
1607598780000|2020-12-10 11:13:00|4645.2|4642.4|4645.5|4642.7|4645.9|4643.1|4645.2|4642.4|12
1607598790000|2020-12-10 11:13:10|4645.2|4642.4|4644.5|4641.7|4645.2|4642.4|4644.5|4641.7|16
1607598800000|2020-12-10 11:13:20|4645.5|4642.7|4643.9|4641.1|4645.5|4642.7|4643.9|4641.1|71
1607598810000|2020-12-10 11:13:30|4644.1|4641.3|4644.5|4641.7|4644.5|4641.7|4644.1|4641.3|25
1607598820000|2020-12-10 11:13:40|4644.9|4642.1|4644.9|4642.1|4644.9|4642.1|4644.9|4642.1|11
1607598830000|2020-12-10 11:13:50|4644.5|4641.7|4641.4|4638.6|4644.5|4641.7|4641.2|4638.4|155
1607598840000|2020-12-10 11:14:00|4641.5|4638.7|4639.5|4636.7|4641.9|4639.1|4639.1|4636.3|319
1607598850000|2020-12-10 11:14:10|4639.9|4637.1|4637.5|4634.7|4639.9|4637.1|4637.5|4634.7|155
1607598860000|2020-12-10 11:14:20|4637.9|4635.1|4636.9|4634.1|4637.9|4635.1|4636.2|4633.4|176
1607598870000|2020-12-10 11:14:30|4636.5|4633.7|4636.5|4633.7|4637.5|4634.7|4635.7|4632.9|87
1607598880000|2020-12-10 11:14:40|4636.9|4634.1|4636.9|4634.1|4637.5|4634.7|4636.5|4633.7|21
1607598890000|2020-12-10 11:14:50|4637.5|4634.7|4637.5|4634.7|4637.5|4634.7|4636.9|4634.1|38
1607598900000|2020-12-10 11:15:00|4637.2|4634.4|4638|4635.2|4638.5|4635.7|4637|4634.2|43
1607598910000|2020-12-10 11:15:10|4638.4|4635.6|4638.9|4636.1|4638.9|4636.1|4638.2|4635.4|19
1607598920000|2020-12-10 11:15:20|4639.4|4636.6|4638.9|4636.1|4639.5|4636.7|4638.5|4635.7|232
1607598930000|2020-12-10 11:15:30|4638.5|4635.7|4638.5|4635.7|4638.5|4635.7|4638.2|4635.4|69
1607598940000|2020-12-10 11:15:40|4638.2|4635.4|4638.5|4635.7|4638.9|4636.1|4638.2|4635.4|24
1607598950000|2020-12-10 11:15:50|4638.8|4636|4638.9|4636.1|4639.5|4636.7|4638.5|4635.7|40
1607598960000|2020-12-10 11:16:00|4639.2|4636.4|4636.9|4634.1|4639.2|4636.4|4636.5|4633.7|35
1607598970000|2020-12-10 11:16:10|4637.5|4634.7|4636.5|4633.7|4637.5|4634.7|4636.5|4633.7|46
1607598980000|2020-12-10 11:16:20|4636.9|4634.1|4636.5|4633.7|4636.9|4634.1|4636.5|4633.7|8
1607598990000|2020-12-10 11:16:30|4636.9|4634.1|4637.5|4634.7|4637.5|4634.7|4636.5|4633.7|49
1607599000000|2020-12-10 11:16:40|4637.4|4634.6|4636.5|4633.7|4637.5|4634.7|4636.5|4633.7|16
1607599010000|2020-12-10 11:16:50|4636.9|4634.1|4637.2|4634.4|4637.2|4634.4|4636.5|4633.7|34
1607599020000|2020-12-10 11:17:00|4636.9|4634.1|4635.9|4633.1|4636.9|4634.1|4635.5|4632.7|63
1607599030000|2020-12-10 11:17:10|4636|4633.2|4636.9|4634.1|4636.9|4634.1|4636|4633.2|32
1607599040000|2020-12-10 11:17:20|4636.5|4633.7|4636.9|4634.1|4636.9|4634.1|4636.5|4633.7|10
1607599050000|2020-12-10 11:17:30|4637.4|4634.6|4636.9|4634.1|4637.4|4634.6|4636.5|4633.7|41
1607599060000|2020-12-10 11:17:40|4637.2|4634.4|4637.2|4634.4|4637.4|4634.6|4636.9|4634.1|17
1607599070000|2020-12-10 11:17:50|4636.9|4634.1|4636.9|4634.1|4636.9|4634.1|4636.6|4633.8|14
1607599080000|2020-12-10 11:18:00|4636.5|4633.7|4636.9|4634.1|4637.2|4634.4|4636.2|4633.4|32
1607599090000|2020-12-10 11:18:10|4636.6|4633.8|4635.9|4633.1|4636.6|4633.8|4635.5|4632.7|45
1607599100000|2020-12-10 11:18:20|4636.2|4633.4|4636.2|4633.4|4636.5|4633.7|4636.2|4633.4|12
1607599110000|2020-12-10 11:18:30|4636.4|4633.6|4635.9|4633.1|4636.4|4633.6|4635.9|4633.1|15
1607599120000|2020-12-10 11:18:40|4636.2|4633.4|4634.9|4632.1|4636.2|4633.4|4634.9|4632.1|24
1607599130000|2020-12-10 11:18:50|4634.5|4631.7|4634.2|4631.4|4634.9|4632.1|4633.9|4631.1|60
1607599140000|2020-12-10 11:19:00|4633.9|4631.1|4633.9|4631.1|4634.9|4632.1|4633.5|4630.7|62
1607599150000|2020-12-10 11:19:10|4633.5|4630.7|4634.9|4632.1|4635.2|4632.4|4633.5|4630.7|53
1607599160000|2020-12-10 11:19:20|4634.5|4631.7|4633.2|4630.4|4634.9|4632.1|4633.2|4630.4|19
1607599170000|2020-12-10 11:19:30|4633.5|4630.7|4633.9|4631.1|4634.2|4631.4|4633.2|4630.4|45
1607599180000|2020-12-10 11:19:40|4634.2|4631.4|4633.9|4631.1|4634.2|4631.4|4633.9|4631.1|5
1607599190000|2020-12-10 11:19:50|4634.2|4631.4|4633.4|4630.6|4634.2|4631.4|4633.4|4630.6|16
1607599200000|2020-12-10 11:20:00|4633.2|4630.4|4633.9|4631.1|4634.2|4631.4|4633.2|4630.4|25
1607599210000|2020-12-10 11:20:10|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4633.9|4631.1|3
1607599220000|2020-12-10 11:20:20|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|15
1607599230000|2020-12-10 11:20:30|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|5
1607599240000|2020-12-10 11:20:40|4633.9|4631.1|4633.9|4631.1|4634.2|4631.4|4633.9|4631.1|34
1607599250000|2020-12-10 11:20:50|4633.5|4630.7|4633.5|4630.7|4633.9|4631.1|4633.4|4630.6|6
1607599260000|2020-12-10 11:21:00|4633.9|4631.1|4633.2|4630.4|4633.9|4631.1|4632.9|4630.1|10
1607599270000|2020-12-10 11:21:10|4633.4|4630.6|4634.2|4631.4|4634.2|4631.4|4633.2|4630.4|22
1607599280000|2020-12-10 11:21:20|4633.4|4630.6|4634.2|4631.4|4634.2|4631.4|4633.2|4630.4|20
1607599290000|2020-12-10 11:21:30|4633.9|4631.1|4632.2|4629.4|4633.9|4631.1|4632.2|4629.4|26
1607599300000|2020-12-10 11:21:40|4631.5|4628.7|4632.2|4629.4|4632.5|4629.7|4631.5|4628.7|24
1607599310000|2020-12-10 11:21:50|4631.9|4629.1|4632.2|4629.4|4632.2|4629.4|4631.9|4629.1|9
1607599320000|2020-12-10 11:22:00|4631.9|4629.1|4632.2|4629.4|4632.5|4629.7|4631.2|4628.4|103
1607599330000|2020-12-10 11:22:10|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|16
1607599340000|2020-12-10 11:22:20|4631.4|4628.6|4631.9|4629.1|4632.2|4629.4|4631.4|4628.6|35
1607599350000|2020-12-10 11:22:30|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4631.9|4629.1|5
1607599360000|2020-12-10 11:22:40|4632.5|4629.7|4632.9|4630.1|4633.2|4630.4|4632.2|4629.4|32
1607599370000|2020-12-10 11:22:50|4632.5|4629.7|4632.2|4629.4|4632.9|4630.1|4632.2|4629.4|4
1607599380000|2020-12-10 11:23:00|4632.5|4629.7|4632.2|4629.4|4632.5|4629.7|4632.2|4629.4|10
1607599390000|2020-12-10 11:23:10|4631.9|4629.1|4632.2|4629.4|4632.2|4629.4|4631.9|4629.1|7
1607599400000|2020-12-10 11:23:20|4632.4|4629.6|4633.2|4630.4|4633.2|4630.4|4632.2|4629.4|11
1607599410000|2020-12-10 11:23:30|4632.9|4630.1|4633.2|4630.4|4633.9|4631.1|4632.9|4630.1|27
1607599420000|2020-12-10 11:23:40|4632.9|4630.1|4633.2|4630.4|4633.7|4630.9|4632.9|4630.1|6
1607599430000|2020-12-10 11:23:50|4633.7|4630.9|4633.9|4631.1|4634.9|4632.1|4633.2|4630.4|16
1607599440000|2020-12-10 11:24:00|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4632.9|4630.1|41
1607599450000|2020-12-10 11:24:10|4634.9|4632.1|4634.2|4631.4|4634.9|4632.1|4633.5|4630.7|53
1607599460000|2020-12-10 11:24:20|4634.5|4631.7|4634.9|4632.1|4634.9|4632.1|4634.2|4631.4|15
1607599470000|2020-12-10 11:24:30|4635.2|4632.4|4635.4|4632.6|4635.9|4633.1|4635.2|4632.4|27
1607599480000|2020-12-10 11:24:40|4635.5|4632.7|4635.5|4632.7|4636.2|4633.4|4635.2|4632.4|22
1607599490000|2020-12-10 11:24:50|4635.9|4633.1|4635.9|4633.1|4636.2|4633.4|4635.5|4632.7|11
1607599500000|2020-12-10 11:25:00|4635.2|4632.4|4635.9|4633.1|4635.9|4633.1|4635.2|4632.4|18
1607599510000|2020-12-10 11:25:10|4635.5|4632.7|4634.9|4632.1|4635.5|4632.7|4634.5|4631.7|11
1607599520000|2020-12-10 11:25:20|4634.5|4631.7|4634.9|4632.1|4634.9|4632.1|4634.5|4631.7|1
1607599530000|2020-12-10 11:25:30|4635.2|4632.4|4635.5|4632.7|4635.5|4632.7|4634.9|4632.1|12
1607599540000|2020-12-10 11:25:40|4635.9|4633.1|4635.9|4633.1|4636.2|4633.4|4635.9|4633.1|0
1607599560000|2020-12-10 11:26:00|4635.5|4632.7|4635.9|4633.1|4635.9|4633.1|4635.5|4632.7|1
1607599570000|2020-12-10 11:26:10|4635.5|4632.7|4635.9|4633.1|4635.9|4633.1|4635.5|4632.7|2
1607599580000|2020-12-10 11:26:20|4635.5|4632.7|4634.9|4632.1|4635.5|4632.7|4634.9|4632.1|13
1607599590000|2020-12-10 11:26:30|4634.5|4631.7|4634.9|4632.1|4634.9|4632.1|4634.5|4631.7|1
1607599600000|2020-12-10 11:26:40|4635.2|4632.4|4634.9|4632.1|4635.2|4632.4|4634.9|4632.1|2
1607599610000|2020-12-10 11:26:50|4635.2|4632.4|4635.9|4633.1|4635.9|4633.1|4635.2|4632.4|21
1607599620000|2020-12-10 11:27:00|4635.6|4632.8|4634.2|4631.4|4635.6|4632.8|4634.2|4631.4|28
1607599630000|2020-12-10 11:27:10|4634.9|4632.1|4634.9|4632.1|4635.2|4632.4|4634.2|4631.4|36
1607599640000|2020-12-10 11:27:20|4634.7|4631.9|4634.2|4631.4|4634.9|4632.1|4634.2|4631.4|6
1607599650000|2020-12-10 11:27:30|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|9
1607599660000|2020-12-10 11:27:40|4635.2|4632.4|4634.9|4632.1|4635.2|4632.4|4634.9|4632.1|3
1607599670000|2020-12-10 11:27:50|4635.2|4632.4|4634.9|4632.1|4635.2|4632.4|4634.9|4632.1|1
1607599680000|2020-12-10 11:28:00|4635.2|4632.4|4634.9|4632.1|4635.2|4632.4|4634.7|4631.9|10
1607599690000|2020-12-10 11:28:10|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|1
1607599700000|2020-12-10 11:28:20|4635.5|4632.7|4633.2|4630.4|4636.2|4633.4|4633.2|4630.4|70
1607599710000|2020-12-10 11:28:30|4633.4|4630.6|4634.2|4631.4|4634.2|4631.4|4633.4|4630.6|24
1607599720000|2020-12-10 11:28:40|4634.4|4631.6|4634.2|4631.4|4634.4|4631.6|4634.2|4631.4|6
1607599730000|2020-12-10 11:28:50|4633.9|4631.1|4634.2|4631.4|4634.2|4631.4|4633.9|4631.1|2
1607599740000|2020-12-10 11:29:00|4633.9|4631.1|4633.9|4631.1|4634.2|4631.4|4633.9|4631.1|1
1607599750000|2020-12-10 11:29:10|4634.2|4631.4|4634.9|4632.1|4634.9|4632.1|4634.2|4631.4|13
1607599760000|2020-12-10 11:29:20|4635.2|4632.4|4633.2|4630.4|4635.2|4632.4|4632.9|4630.1|38
1607599770000|2020-12-10 11:29:30|4632.9|4630.1|4632.9|4630.1|4633.2|4630.4|4632.9|4630.1|19
1607599780000|2020-12-10 11:29:40|||||||||8
1607599790000|2020-12-10 11:29:50|4632.2|4629.4|4633.9|4631.1|4633.9|4631.1|4632.2|4629.4|35
1607599800000|2020-12-10 11:30:00|4633.7|4630.9|4632.9|4630.1|4633.9|4631.1|4632.9|4630.1|15
1607599810000|2020-12-10 11:30:10|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|2
1607599820000|2020-12-10 11:30:20|4632.9|4630.1|4633.2|4630.4|4633.2|4630.4|4632.9|4630.1|10
1607599830000|2020-12-10 11:30:30|4633.4|4630.6|4633.2|4630.4|4633.4|4630.6|4633.2|4630.4|7
1607599840000|2020-12-10 11:30:40|4633.5|4630.7|4634.2|4631.4|4634.2|4631.4|4633.5|4630.7|32
1607599850000|2020-12-10 11:30:50|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|4633.2|4630.4|31
1607599860000|2020-12-10 11:31:00|4633.6|4630.8|4633.2|4630.4|4633.6|4630.8|4632.9|4630.1|11
1607599870000|2020-12-10 11:31:10|4632.9|4630.1|4633.2|4630.4|4633.2|4630.4|4632.9|4630.1|26
1607599880000|2020-12-10 11:31:20|4633.4|4630.6|4633.7|4630.9|4633.9|4631.1|4633.2|4630.4|26
1607599890000|2020-12-10 11:31:30|4633.9|4631.1|4634.9|4632.1|4634.9|4632.1|4633.9|4631.1|8
1607599900000|2020-12-10 11:31:40|4634.5|4631.7|4633.9|4631.1|4634.9|4632.1|4633.5|4630.7|52
1607599910000|2020-12-10 11:31:50|4633.2|4630.4|4632.9|4630.1|4633.2|4630.4|4632.5|4629.7|3
1607599920000|2020-12-10 11:32:00|4633.2|4630.4|4633.4|4630.6|4633.9|4631.1|4633.2|4630.4|16
1607599930000|2020-12-10 11:32:10|4633.2|4630.4|4632.9|4630.1|4633.2|4630.4|4632.9|4630.1|4
1607599950000|2020-12-10 11:32:30|||||||||2
1607599960000|2020-12-10 11:32:40|||||||||1
1607599970000|2020-12-10 11:32:50|4632.2|4629.4|4631.9|4629.1|4632.9|4630.1|4631.9|4629.1|31
1607599980000|2020-12-10 11:33:00|4631.5|4628.7|4631.5|4628.7|4631.9|4629.1|4631.5|4628.7|2
1607599990000|2020-12-10 11:33:10|4631.4|4628.6|4629.9|4627.1|4631.4|4628.6|4629.2|4626.4|101
1607600000000|2020-12-10 11:33:20|4629.5|4626.7|4629.2|4626.4|4629.9|4627.1|4629.2|4626.4|23
1607600010000|2020-12-10 11:33:30|4629.5|4626.7|4628.2|4625.4|4629.9|4627.1|4628.2|4625.4|116
1607600020000|2020-12-10 11:33:40|4628|4625.2|4628.6|4625.8|4628.6|4625.8|4627.2|4624.4|357
1607600030000|2020-12-10 11:33:50|4628.2|4625.4|4627.6|4624.8|4628.6|4625.8|4627.6|4624.8|18
1607600040000|2020-12-10 11:34:00|4628|4625.2|4626.6|4623.8|4628.2|4625.4|4626.6|4623.8|65
1607600050000|2020-12-10 11:34:10|4626.2|4623.4|4627.2|4624.4|4627.6|4624.8|4626.2|4623.4|34
1607600060000|2020-12-10 11:34:20|4627.6|4624.8|4626.6|4623.8|4627.6|4624.8|4626.6|4623.8|23
1607600070000|2020-12-10 11:34:30|4627|4624.2|4627.6|4624.8|4627.6|4624.8|4626.6|4623.8|23
1607600080000|2020-12-10 11:34:40|4627.2|4624.4|4627.6|4624.8|4627.6|4624.8|4627.2|4624.4|9
1607600090000|2020-12-10 11:34:50|4627.2|4624.4|4627.2|4624.4|4627.6|4624.8|4627.2|4624.4|3
1607600100000|2020-12-10 11:35:00|4627.6|4624.8|4631.2|4628.4|4631.2|4628.4|4627.6|4624.8|124
1607600110000|2020-12-10 11:35:10|4631.6|4628.8|4631.2|4628.4|4632|4629.2|4631.2|4628.4|27
1607600120000|2020-12-10 11:35:20|4631.6|4628.8|4631|4628.2|4632.2|4629.4|4630.6|4627.8|42
1607600130000|2020-12-10 11:35:30|4631.2|4628.4|4630.6|4627.8|4631.2|4628.4|4630.2|4627.4|12
1607600140000|2020-12-10 11:35:40|4631.2|4628.4|4630.6|4627.8|4631.2|4628.4|4630.6|4627.8|13
1607600150000|2020-12-10 11:35:50|4631|4628.2|4631|4628.2|4631.2|4628.4|4631|4628.2|11
1607600160000|2020-12-10 11:36:00|4630.6|4627.8|4633.2|4630.4|4633.2|4630.4|4630.6|4627.8|151
1607600170000|2020-12-10 11:36:10|4633.1|4630.3|4633.2|4630.4|4633.2|4630.4|4632.2|4629.4|52
1607600180000|2020-12-10 11:36:20|4633|4630.2|4632.6|4629.8|4633.2|4630.4|4632.2|4629.4|10
1607600190000|2020-12-10 11:36:30|4632.2|4629.4|4631.2|4628.4|4632.6|4629.8|4631.2|4628.4|11
1607600200000|2020-12-10 11:36:40|4631.6|4628.8|4632.2|4629.4|4632.2|4629.4|4631.2|4628.4|5
1607600210000|2020-12-10 11:36:50|4632.6|4629.8|4632.2|4629.4|4632.6|4629.8|4631.6|4628.8|10
1607600220000|2020-12-10 11:37:00|||||||||2
1607600230000|2020-12-10 11:37:10|4631.7|4628.9|4632.2|4629.4|4632.6|4629.8|4631.2|4628.4|19
1607600240000|2020-12-10 11:37:20|4632.6|4629.8|4632.2|4629.4|4632.6|4629.8|4631.7|4628.9|12
1607600250000|2020-12-10 11:37:30|4632.6|4629.8|4632.2|4629.4|4632.6|4629.8|4632.2|4629.4|0
1607600260000|2020-12-10 11:37:40|4632.6|4629.8|4632.6|4629.8|4632.6|4629.8|4632.2|4629.4|1
1607600270000|2020-12-10 11:37:50|4632.2|4629.4|4632.6|4629.8|4632.6|4629.8|4632.2|4629.4|0
1607600280000|2020-12-10 11:38:00|4632.2|4629.4|4633.2|4630.4|4633.6|4630.8|4632.2|4629.4|10
1607600290000|2020-12-10 11:38:10|4632.6|4629.8|4633.2|4630.4|4633.2|4630.4|4632.6|4629.8|29
1607600300000|2020-12-10 11:38:20|4632.6|4629.8|4632.2|4629.4|4632.6|4629.8|4632.2|4629.4|4
1607600310000|2020-12-10 11:38:30|4632.6|4629.8|4631.7|4628.9|4632.6|4629.8|4631.6|4628.8|5
1607600320000|2020-12-10 11:38:40|4631.6|4628.8|4631.6|4628.8|4632.2|4629.4|4631.2|4628.4|3
1607600330000|2020-12-10 11:38:50|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4631.6|4628.8|5
1607600340000|2020-12-10 11:39:00|4632.6|4629.8|4632.2|4629.4|4632.7|4629.9|4632.2|4629.4|6
1607600350000|2020-12-10 11:39:10|4632.6|4629.8|4632.6|4629.8|4632.6|4629.8|4632.2|4629.4|0
1607600360000|2020-12-10 11:39:20|||||||||1
1607600370000|2020-12-10 11:39:30|4632.2|4629.4|4633.2|4630.4|4633.2|4630.4|4632.2|4629.4|14
1607600380000|2020-12-10 11:39:40|4633.6|4630.8|4632.6|4629.8|4633.6|4630.8|4632.6|4629.8|6
1607600390000|2020-12-10 11:39:50|4633|4630.2|4633.2|4630.4|4634.2|4631.4|4633|4630.2|6
1607600400000|2020-12-10 11:40:00|4633|4630.2|4632.6|4629.8|4633|4630.2|4632.6|4629.8|11
1607600410000|2020-12-10 11:40:10|||||||||2
1607600420000|2020-12-10 11:40:20|4632.2|4629.4|4633.6|4630.8|4634.2|4631.4|4632.2|4629.4|24
1607600430000|2020-12-10 11:40:30|||||||||2
1607600440000|2020-12-10 11:40:40|4633.2|4630.4|4633.6|4630.8|4633.6|4630.8|4633.2|4630.4|3
1607600450000|2020-12-10 11:40:50|4634|4631.2|4633.6|4630.8|4634|4631.2|4633.6|4630.8|2
1607600460000|2020-12-10 11:41:00|4633.9|4631.1|4633.1|4630.3|4634.2|4631.4|4632.6|4629.8|40
1607600470000|2020-12-10 11:41:10|4632.7|4629.9|4636.2|4633.4|4636.2|4633.4|4632.6|4629.8|310
1607600480000|2020-12-10 11:41:20|4636.4|4633.6|4636.5|4633.7|4636.5|4633.7|4636.4|4633.6|44
1607600490000|2020-12-10 11:41:30|4636.2|4633.4|4634.9|4632.1|4636.4|4633.6|4634.5|4631.7|76
1607600500000|2020-12-10 11:41:40|4634.5|4631.7|4632.2|4629.4|4634.9|4632.1|4632.2|4629.4|66
1607600510000|2020-12-10 11:41:50|4632.9|4630.1|4633.9|4631.1|4633.9|4631.1|4632.2|4629.4|26
1607600520000|2020-12-10 11:42:00|4634.2|4631.4|4633.9|4631.1|4634.2|4631.4|4633.2|4630.4|22
1607600530000|2020-12-10 11:42:10|4633.5|4630.7|4633.9|4631.1|4633.9|4631.1|4633.5|4630.7|2
1607600540000|2020-12-10 11:42:20|4634.2|4631.4|4633.9|4631.1|4634.2|4631.4|4633.2|4630.4|30
1607600550000|2020-12-10 11:42:30|||||||||3
1607600560000|2020-12-10 11:42:40|4634.2|4631.4|4635.2|4632.4|4635.5|4632.7|4634.2|4631.4|21
1607600570000|2020-12-10 11:42:50|4634.9|4632.1|4635.2|4632.4|4635.2|4632.4|4634.9|4632.1|4
1607600580000|2020-12-10 11:43:00|4635.5|4632.7|4635.2|4632.4|4635.9|4633.1|4635.2|4632.4|16
1607600590000|2020-12-10 11:43:10|4634.9|4632.1|4635.2|4632.4|4635.4|4632.6|4634.9|4632.1|2
1607600600000|2020-12-10 11:43:20|4634.9|4632.1|4634.2|4631.4|4634.9|4632.1|4633.9|4631.1|12
1607600610000|2020-12-10 11:43:30|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|0
1607600620000|2020-12-10 11:43:40|4634.2|4631.4|4634.9|4632.1|4634.9|4632.1|4633.9|4631.1|13
1607600630000|2020-12-10 11:43:50|4635.2|4632.4|4634.9|4632.1|4635.2|4632.4|4634.9|4632.1|0
1607600640000|2020-12-10 11:44:00|4635.2|4632.4|4635.2|4632.4|4635.9|4633.1|4634.5|4631.7|13
1607600650000|2020-12-10 11:44:10|4634.9|4632.1|4633.9|4631.1|4634.9|4632.1|4633.9|4631.1|9
1607600660000|2020-12-10 11:44:20|4634.2|4631.4|4630.9|4628.1|4634.2|4631.4|4629.9|4627.1|69
1607600670000|2020-12-10 11:44:30|4630.2|4627.4|4629.9|4627.1|4630.2|4627.4|4629.9|4627.1|14
1607600680000|2020-12-10 11:44:40|4630.4|4627.6|4631.2|4628.4|4631.2|4628.4|4630.4|4627.6|18
1607600690000|2020-12-10 11:44:50|4630.9|4628.1|4631.2|4628.4|4631.2|4628.4|4630.9|4628.1|2
1607600700000|2020-12-10 11:45:00|4631.4|4628.6|4630.9|4628.1|4632.2|4629.4|4630.2|4627.4|90
1607600710000|2020-12-10 11:45:10|4631.2|4628.4|4630.2|4627.4|4631.2|4628.4|4630.2|4627.4|65
1607600720000|2020-12-10 11:45:20|4630.6|4627.8|4630.9|4628.1|4630.9|4628.1|4630.2|4627.4|46
1607600730000|2020-12-10 11:45:30|4630.7|4627.9|4630.9|4628.1|4631.2|4628.4|4630.6|4627.8|11
1607600740000|2020-12-10 11:45:40|4631.2|4628.4|4630.6|4627.8|4631.2|4628.4|4630.2|4627.4|17
1607600750000|2020-12-10 11:45:50|4630.2|4627.4|4630.9|4628.1|4631.2|4628.4|4630.2|4627.4|9
1607600760000|2020-12-10 11:46:00|4631.2|4628.4|4630.2|4627.4|4631.2|4628.4|4630.2|4627.4|6
1607600770000|2020-12-10 11:46:10|4630.6|4627.8|4630.2|4627.4|4630.6|4627.8|4630.2|4627.4|5
1607600780000|2020-12-10 11:46:20|4629.5|4626.2|4629.2|4626.4|4629.6|4626.8|4628.6|4625.8|110
1607600790000|2020-12-10 11:46:30|4628.6|4625.8|4628.2|4625.4|4629.2|4626.4|4627.2|4624.4|49
1607600800000|2020-12-10 11:46:40|4628.6|4625.8|4628.2|4625.4|4628.6|4625.8|4628.2|4625.4|25
1607600810000|2020-12-10 11:46:50|4629.2|4626.4|4628.9|4626.1|4629.2|4626.4|4628.6|4625.8|22
1607600820000|2020-12-10 11:47:00|4629.2|4626.4|4628.6|4625.8|4629.2|4626.4|4628.2|4625.4|7
1607600830000|2020-12-10 11:47:10|4628.2|4625.4|4628.6|4625.8|4628.6|4625.8|4628.2|4625.4|11
1607600840000|2020-12-10 11:47:20|4628.2|4625.4|4628.6|4625.8|4628.6|4625.8|4628.2|4625.4|9
1607600850000|2020-12-10 11:47:30|4628.2|4625.4|4627.6|4624.8|4628.6|4625.8|4627.2|4624.4|6
1607600860000|2020-12-10 11:47:40|4627.2|4624.4|4627.2|4624.4|4627.2|4624.4|4627.2|4624.4|8
1607600870000|2020-12-10 11:47:50|4627|4624.2|4627.2|4624.4|4627.2|4624.4|4627|4624.2|25
1607600880000|2020-12-10 11:48:00|4627.6|4624.8|4627.6|4624.8|4628|4625.2|4627.6|4624.8|3
1607600890000|2020-12-10 11:48:10|4627.2|4624.4|4627.2|4624.4|4627.2|4624.4|4627.2|4624.4|2
1607600900000|2020-12-10 11:48:20|4627.6|4624.8|4627.2|4624.4|4627.6|4624.8|4627.2|4624.4|3
1607600910000|2020-12-10 11:48:30|4627.6|4624.8|4628.1|4625.3|4628.2|4625.4|4627.6|4624.8|17
1607600920000|2020-12-10 11:48:40|4628|4625.2|4628.2|4625.4|4628.2|4625.4|4628|4625.2|17
1607600930000|2020-12-10 11:48:50|4628.1|4625.3|4627.7|4624.9|4628.2|4625.4|4627.6|4624.8|8
1607600940000|2020-12-10 11:49:00|4627.6|4624.8|4628.2|4625.4|4628.2|4625.4|4627.6|4624.8|2
1607600950000|2020-12-10 11:49:10|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4
1607600960000|2020-12-10 11:49:20|4629|4626.2|4628.6|4625.8|4629.2|4626.4|4628.2|4625.4|10
1607600970000|2020-12-10 11:49:30|4628.1|4625.3|4626.6|4623.8|4628.1|4625.3|4626.6|4623.8|37
1607600980000|2020-12-10 11:49:40|4626.2|4623.4|4626.2|4623.4|4627.2|4624.4|4626.2|4623.4|46
1607600990000|2020-12-10 11:49:50|4626.6|4623.8|4626.2|4623.4|4626.6|4623.8|4626.2|4623.4|13
1607601000000|2020-12-10 11:50:00|4626.6|4623.8|4628.6|4625.8|4629.6|4626.8|4626.6|4623.8|41
1607601010000|2020-12-10 11:50:10|4629.2|4626.4|4628.7|4625.9|4629.2|4626.4|4628.6|4625.8|8
1607601020000|2020-12-10 11:50:20|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4628.2|4625.4|2
1607601030000|2020-12-10 11:50:30|4628.2|4625.4|4628.2|4625.4|4628.6|4625.8|4628.2|4625.4|3
1607601050000|2020-12-10 11:50:50|4628.6|4625.8|4628.6|4625.8|4629.2|4626.4|4628.2|4625.4|35
1607601060000|2020-12-10 11:51:00|4628.2|4625.4|4629.2|4626.4|4629.2|4626.4|4628.2|4625.4|0
1607601070000|2020-12-10 11:51:10|4629.6|4626.8|4628.6|4625.8|4629.6|4626.8|4628.2|4625.4|8
1607601090000|2020-12-10 11:51:30|4629.1|4626.3|4628.7|4625.9|4629.2|4626.4|4628.6|4625.8|15
1607601100000|2020-12-10 11:51:40|4628.9|4626.1|4631.2|4628.4|4631.2|4628.4|4628.9|4626.1|44
1607601110000|2020-12-10 11:51:50|4630.9|4628.1|4630.2|4627.4|4630.9|4628.1|4630.2|4627.4|9
1607601120000|2020-12-10 11:52:00|4630.7|4627.9|4631.6|4628.8|4631.7|4628.9|4630.2|4627.4|25
1607601130000|2020-12-10 11:52:10|4631.9|4629.1|4631.2|4628.4|4631.9|4629.1|4631.2|4628.4|2
1607601140000|2020-12-10 11:52:20|4631.6|4628.8|4632.2|4629.4|4632.2|4629.4|4631.6|4628.8|15
1607601150000|2020-12-10 11:52:30|4631.7|4628.9|4632.2|4629.4|4632.2|4629.4|4631.7|4628.9|5
1607601160000|2020-12-10 11:52:40|4632.9|4630.1|4633.2|4630.4|4633.6|4630.8|4632.9|4630.1|9
1607601170000|2020-12-10 11:52:50|4633|4630.2|4632.2|4629.4|4633|4630.2|4632.2|4629.4|16
1607601180000|2020-12-10 11:53:00|4632|4629.2|4632.2|4629.4|4632.2|4629.4|4631.2|4628.4|35
1607601190000|2020-12-10 11:53:10|4632.1|4629.3|4632.2|4629.4|4632.2|4629.4|4631.6|4628.8|4
1607601200000|2020-12-10 11:53:20|4632.6|4629.8|4633.2|4630.4|4633.2|4630.4|4632.6|4629.8|9
1607601210000|2020-12-10 11:53:30|4633|4630.2|4632.6|4629.8|4633|4630.2|4632.2|4629.4|25
1607601220000|2020-12-10 11:53:40|||||||||2
1607601230000|2020-12-10 11:53:50|4632.2|4629.4|4632.6|4629.8|4632.6|4629.8|4632.2|4629.4|3
1607601240000|2020-12-10 11:54:00|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4631.6|4628.8|9
1607601260000|2020-12-10 11:54:20|||||||||2
1607601270000|2020-12-10 11:54:30|4632.6|4629.8|4632.7|4629.9|4632.7|4629.9|4632.2|4629.4|11
1607601280000|2020-12-10 11:54:40|4633.2|4630.4|4632.6|4629.8|4633.2|4630.4|4632.6|4629.8|4
1607601290000|2020-12-10 11:54:50|4633.1|4630.3|4633.2|4630.4|4633.6|4630.8|4632.6|4629.8|10
1607601300000|2020-12-10 11:55:00|4633.6|4630.8|4633.2|4630.4|4633.6|4630.8|4632.7|4629.9|13
1607601310000|2020-12-10 11:55:10|4634.2|4631.4|4633.7|4630.9|4634.2|4631.4|4633.7|4630.9|25
1607601320000|2020-12-10 11:55:20|4633.6|4630.8|4634.2|4631.4|4634.2|4631.4|4633.6|4630.8|30
1607601330000|2020-12-10 11:55:30|4633.6|4630.8|4633.2|4630.4|4634.2|4631.4|4633|4630.2|45
1607601340000|2020-12-10 11:55:40|4632.9|4630.1|4633.2|4630.4|4633.2|4630.4|4632.9|4630.1|12
1607601360000|2020-12-10 11:56:00|4633.1|4630.3|4632.2|4629.4|4633.2|4630.4|4632.2|4629.4|15
1607601370000|2020-12-10 11:56:10|4632.5|4629.7|4633.2|4630.4|4633.2|4630.4|4632.5|4629.7|7
1607601380000|2020-12-10 11:56:20|4633.1|4630.3|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|9
1607601390000|2020-12-10 11:56:30|4632.6|4629.8|4632.6|4629.8|4632.6|4629.8|4632.2|4629.4|10
1607601400000|2020-12-10 11:56:40|4633|4630.2|4633.2|4630.4|4633.2|4630.4|4633|4630.2|6
1607601410000|2020-12-10 11:56:50|||||||||1
1607601420000|2020-12-10 11:57:00|||||||||1
1607601430000|2020-12-10 11:57:10|4633.6|4630.8|4634.6|4631.8|4635.2|4632.4|4633.6|4630.8|55
1607601440000|2020-12-10 11:57:20|4634.2|4631.4|4634.2|4631.4|4634.6|4631.8|4634|4631.2|15
1607601450000|2020-12-10 11:57:30|4634.6|4631.8|4634.2|4631.4|4634.6|4631.8|4634.2|4631.4|2
1607601460000|2020-12-10 11:57:40|||||||||1
1607601480000|2020-12-10 11:58:00|4634.6|4631.8|4634.6|4631.8|4635.2|4632.4|4634.6|4631.8|16
1607601500000|2020-12-10 11:58:20|||||||||8
1607601510000|2020-12-10 11:58:30|4634.2|4631.4|4633.6|4630.8|4634.2|4631.4|4633.6|4630.8|6
1607601520000|2020-12-10 11:58:40|4633.7|4630.9|4634.6|4631.8|4634.6|4631.8|4633.6|4630.8|12
1607601530000|2020-12-10 11:58:50|4634.1|4631.3|4632.6|4629.8|4634.2|4631.4|4632.6|4629.8|37
1607601540000|2020-12-10 11:59:00|4633.2|4630.4|4633.2|4630.4|4634.2|4631.4|4633.2|4630.4|15
1607601550000|2020-12-10 11:59:10|4633.6|4630.8|4632.2|4629.4|4633.6|4630.8|4632.2|4629.4|20
1607601560000|2020-12-10 11:59:20|4632.6|4629.8|4632.2|4629.4|4632.6|4629.8|4632.2|4629.4|10
1607601570000|2020-12-10 11:59:30|||||||||3
1607601580000|2020-12-10 11:59:40|||||||||1
1607601590000|2020-12-10 11:59:50|4633.2|4630.4|4633.2|4630.4|4633.6|4630.8|4633.2|4630.4|38
1607601600000|2020-12-10 12:00:00|4633.6|4630.8|4633.6|4630.8|4633.6|4630.8|4633.2|4630.4|10
1607601610000|2020-12-10 12:00:10|4633.2|4630.4|4633.6|4630.8|4634.2|4631.4|4633.2|4630.4|16
1607601620000|2020-12-10 12:00:20|4633.2|4630.4|4634.3|4631.5|4635|4632.2|4633.2|4630.4|38
1607601630000|2020-12-10 12:00:30|4634|4631.2|4633.6|4630.8|4634.3|4631.5|4633.3|4630.5|11
1607601640000|2020-12-10 12:00:40|4633.3|4630.5|4632.6|4629.8|4633.6|4630.8|4632.3|4629.5|12
1607601650000|2020-12-10 12:00:50|4633.3|4630.5|4633.3|4630.5|4633.3|4630.5|4633.3|4630.5|8
1607601660000|2020-12-10 12:01:00|||||||||8
1607601670000|2020-12-10 12:01:10|4632.6|4629.8|4633.3|4630.5|4633.3|4630.5|4632.6|4629.8|7
1607601680000|2020-12-10 12:01:20|4632.6|4629.8|4633.3|4630.5|4633.3|4630.5|4632.6|4629.8|1
1607601690000|2020-12-10 12:01:30|4633|4630.2|4631.6|4628.8|4633|4630.2|4631.3|4628.5|46
1607601700000|2020-12-10 12:01:40|4631.3|4628.5|4630.6|4627.8|4631.6|4628.8|4630.3|4627.5|24
1607601710000|2020-12-10 12:01:50|4630.3|4627.5|4630.6|4627.8|4630.6|4627.8|4630.3|4627.5|7
1607601720000|2020-12-10 12:02:00|4630.8|4628|4630.6|4627.8|4631.3|4628.5|4630.3|4627.5|7
1607601730000|2020-12-10 12:02:10|4631.1|4628.3|4631.6|4628.8|4631.6|4628.8|4630.6|4627.8|13
1607601740000|2020-12-10 12:02:20|4632.3|4629.5|4632.6|4629.8|4632.6|4629.8|4632.3|4629.5|14
1607601750000|2020-12-10 12:02:30|4632.8|4630|4632.3|4629.5|4633.3|4630.5|4632.3|4629.5|24
1607601760000|2020-12-10 12:02:40|4632.1|4629.3|4631.3|4628.5|4632.1|4629.3|4630.9|4628.1|20
1607601770000|2020-12-10 12:02:50|4631.6|4628.8|4631.3|4628.5|4631.6|4628.8|4630.3|4627.5|9
1607601780000|2020-12-10 12:03:00|4631|4628.2|4632.6|4629.8|4632.6|4629.8|4630.9|4628.1|19
1607601790000|2020-12-10 12:03:10|4632.3|4629.5|4633.3|4630.5|4633.6|4630.8|4632.3|4629.5|28
1607601800000|2020-12-10 12:03:20|4633.6|4630.8|4632.3|4629.5|4633.6|4630.8|4632.3|4629.5|15
1607601810000|2020-12-10 12:03:30|4632.6|4629.8|4631.8|4629|4633.3|4630.5|4631.6|4628.8|16
1607601820000|2020-12-10 12:03:40|4632.3|4629.5|4631.6|4628.8|4632.3|4629.5|4631.3|4628.5|8
1607601830000|2020-12-10 12:03:50|4631.3|4628.5|4631.6|4628.8|4631.6|4628.8|4631.3|4628.5|0
1607601840000|2020-12-10 12:04:00|4631.3|4628.5|4630.3|4627.5|4631.3|4628.5|4629.6|4626.8|43
1607601850000|2020-12-10 12:04:10|4629.3|4626.5|4628.3|4625.5|4629.3|4626.5|4628.3|4625.5|19
1607601860000|2020-12-10 12:04:20|4627.8|4625|4627.3|4624.5|4628.3|4625.5|4627.3|4624.5|16
1607601870000|2020-12-10 12:04:30|||||||||6
1607601880000|2020-12-10 12:04:40|4627.6|4624.8|4627.6|4624.8|4628.3|4625.5|4627.3|4624.5|21
1607601890000|2020-12-10 12:04:50|4627.3|4624.5|4627.3|4624.5|4627.3|4624.5|4626.3|4623.5|13
1607601900000|2020-12-10 12:05:00|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4627.3|4624.5|6
1607601910000|2020-12-10 12:05:10|4628|4625.2|4628.3|4625.5|4628.6|4625.8|4628|4625.2|9
1607601920000|2020-12-10 12:05:20|4628.6|4625.8|4628.3|4625.5|4628.6|4625.8|4628.3|4625.5|6
1607601930000|2020-12-10 12:05:30|||||||||2
1607601940000|2020-12-10 12:05:40|4627.3|4624.5|4627.3|4624.5|4627.6|4624.8|4627.3|4624.5|16
1607601950000|2020-12-10 12:05:50|4627.6|4624.8|4626.6|4623.8|4627.6|4624.8|4626.6|4623.8|30
1607601960000|2020-12-10 12:06:00|4627|4624.2|4627.3|4624.5|4627.3|4624.5|4626.6|4623.8|20
1607601970000|2020-12-10 12:06:10|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4627.3|4624.5|1
1607601980000|2020-12-10 12:06:20|4627.3|4624.5|4627.6|4624.8|4627.6|4624.8|4627.3|4624.5|13
1607601990000|2020-12-10 12:06:30|4627.3|4624.5|4628.3|4625.5|4628.3|4625.5|4627.3|4624.5|17
1607602000000|2020-12-10 12:06:40|||||||||1
1607602010000|2020-12-10 12:06:50|4628.6|4625.8|4629.3|4626.5|4629.3|4626.5|4628.3|4625.5|25
1607602020000|2020-12-10 12:07:00|4629|4626.2|4628.3|4625.5|4629|4626.2|4628.3|4625.5|4
1607602030000|2020-12-10 12:07:10|4628.6|4625.8|4630.3|4627.5|4630.3|4627.5|4628.3|4625.5|30
1607602040000|2020-12-10 12:07:20|4630.6|4627.8|4629.6|4626.8|4630.6|4627.8|4629.6|4626.8|22
1607602050000|2020-12-10 12:07:30|4629.3|4626.5|4629.6|4626.8|4630.3|4627.5|4629.3|4626.5|8
1607602060000|2020-12-10 12:07:40|4629.8|4627|4630.3|4627.5|4630.3|4627.5|4629.6|4626.8|7
1607602070000|2020-12-10 12:07:50|||||||||2
1607602080000|2020-12-10 12:08:00|4631|4628.2|4631.6|4628.8|4631.6|4628.8|4631|4628.2|7
1607602090000|2020-12-10 12:08:10|4631.3|4628.5|4630.3|4627.5|4631.6|4628.8|4630.3|4627.5|9
1607602100000|2020-12-10 12:08:20|4629.8|4627|4629.6|4626.8|4629.8|4627|4629.6|4626.8|2
1607602110000|2020-12-10 12:08:30|4630|4627.2|4629.3|4626.5|4630.3|4627.5|4629.3|4626.5|5
1607602120000|2020-12-10 12:08:40|4628.8|4626|4628.3|4625.5|4629.6|4626.8|4628.3|4625.5|10
1607602130000|2020-12-10 12:08:50|4628.8|4626|4629.6|4626.8|4630.3|4627.5|4628.3|4625.5|58
1607602140000|2020-12-10 12:09:00|4629.8|4627|4630.3|4627.5|4630.3|4627.5|4629.6|4626.8|9
1607602150000|2020-12-10 12:09:10|4631.3|4628.5|4630.6|4627.8|4631.3|4628.5|4630.3|4627.5|13
1607602160000|2020-12-10 12:09:20|4631|4628.2|4630.3|4627.5|4631|4628.2|4630.3|4627.5|0
1607602170000|2020-12-10 12:09:30|4630|4627.2|4628.3|4625.5|4630.1|4627.3|4628.3|4625.5|15
1607602180000|2020-12-10 12:09:40|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4628.1|4625.3|13
1607602190000|2020-12-10 12:09:50|4628.3|4625.5|4628.3|4625.5|4628.3|4625.5|4627.8|4625|17
1607602200000|2020-12-10 12:10:00|4629.3|4626.5|4630.3|4627.5|4630.3|4627.5|4629.3|4626.5|11
1607602210000|2020-12-10 12:10:10|4629.9|4627.1|4630.3|4627.5|4630.3|4627.5|4629.6|4626.8|3
1607602220000|2020-12-10 12:10:20|4630|4627.2|4629.3|4626.5|4630.3|4627.5|4628.3|4625.5|12
1607602230000|2020-12-10 12:10:30|4628.9|4626.1|4628.6|4625.8|4628.9|4626.1|4628.3|4625.5|11
1607602240000|2020-12-10 12:10:40|4629|4626.2|4629.6|4626.8|4629.6|4626.8|4628.6|4625.8|16
1607602250000|2020-12-10 12:10:50|4629.3|4626.5|4629.3|4626.5|4629.3|4626.5|4629.3|4626.5|0
1607602260000|2020-12-10 12:11:00|4630|4627.2|4629.6|4626.8|4630.3|4627.5|4629.3|4626.5|34
1607602270000|2020-12-10 12:11:10|4630|4627.2|4629.6|4626.8|4630.3|4627.5|4629.3|4626.5|19
1607602280000|2020-12-10 12:11:20|4629.8|4627|4630.8|4628|4631.3|4628.5|4629.6|4626.8|8
1607602290000|2020-12-10 12:11:30|4631.1|4628.3|4630.6|4627.8|4631.3|4628.5|4630.6|4627.8|2
1607602300000|2020-12-10 12:11:40|4631|4628.2|4630.6|4627.8|4631.3|4628.5|4630.3|4627.5|4
1607602310000|2020-12-10 12:11:50|4631|4628.2|4629.6|4626.8|4631|4628.2|4629.1|4626.3|25
1607602320000|2020-12-10 12:12:00|4630|4627.2|4629.6|4626.8|4630|4627.2|4629.6|4626.8|2
1607602330000|2020-12-10 12:12:10|4629.4|4626.6|4630.1|4627.3|4630.6|4627.8|4628.6|4625.8|26
1607602340000|2020-12-10 12:12:20|4630|4627.2|4630|4627.2|4630.3|4627.5|4629.6|4626.8|8
1607602350000|2020-12-10 12:12:30|4629.6|4626.8|4629.6|4626.8|4630.3|4627.5|4629.3|4626.5|22
1607602360000|2020-12-10 12:12:40|4630|4627.2|4630.6|4627.8|4630.6|4627.8|4629.6|4626.8|2
1607602370000|2020-12-10 12:12:50|4631|4628.2|4630.6|4627.8|4631|4628.2|4630.3|4627.5|6
1607602380000|2020-12-10 12:13:00|4630.3|4627.5|4631.3|4628.5|4631.6|4628.8|4630.3|4627.5|23
1607602390000|2020-12-10 12:13:10|4631.1|4628.3|4630.6|4627.8|4631.1|4628.3|4630.6|4627.8|10
1607602400000|2020-12-10 12:13:20|4631|4628.2|4631.6|4628.8|4631.6|4628.8|4631|4628.2|3
1607602410000|2020-12-10 12:13:30|4632|4629.2|4632.6|4629.8|4632.6|4629.8|4632|4629.2|14
1607602420000|2020-12-10 12:13:40|4633|4630.2|4633.6|4630.8|4634.6|4631.8|4633|4630.2|76
1607602430000|2020-12-10 12:13:50|4633|4630.2|4632.6|4629.8|4633|4630.2|4631.6|4628.8|37
1607602440000|2020-12-10 12:14:00|4632.3|4629.5|4633.3|4630.5|4633.3|4630.5|4632.3|4629.5|19
1607602450000|2020-12-10 12:14:10|4632.8|4630|4632.6|4629.8|4632.9|4630.1|4632.3|4629.5|3
1607602460000|2020-12-10 12:14:20|4632.3|4629.5|4632.6|4629.8|4632.6|4629.8|4632.3|4629.5|2
1607602470000|2020-12-10 12:14:30|4633|4630.2|4633.6|4630.8|4633.6|4630.8|4632.6|4629.8|8
1607602480000|2020-12-10 12:14:40|4633.3|4630.5|4633.6|4630.8|4634.3|4631.5|4633.3|4630.5|27
1607602490000|2020-12-10 12:14:50|4634.3|4631.5|4634.3|4631.5|4634.6|4631.8|4634.3|4631.5|8
1607602500000|2020-12-10 12:15:00|4634.6|4631.8|4633.6|4630.8|4634.6|4631.8|4633.3|4630.5|11
1607602510000|2020-12-10 12:15:10|4633.3|4630.5|4634.3|4631.5|4634.3|4631.5|4633.3|4630.5|12
1607602520000|2020-12-10 12:15:20|4634.6|4631.8|4634.3|4631.5|4634.6|4631.8|4634.3|4631.5|2
1607602530000|2020-12-10 12:15:30|||||||||2
1607602540000|2020-12-10 12:15:40|4635|4632.2|4634.3|4631.5|4635.3|4632.5|4634.3|4631.5|22
1607602550000|2020-12-10 12:15:50|4633.6|4630.8|4633.3|4630.5|4633.6|4630.8|4633.3|4630.5|16
1607602560000|2020-12-10 12:16:00|4633.6|4630.8|4634.3|4631.5|4634.3|4631.5|4633.6|4630.8|1
1607602570000|2020-12-10 12:16:10|4633.6|4630.8|4633.6|4630.8|4633.8|4631|4633.6|4630.8|9
1607602580000|2020-12-10 12:16:20|4633.8|4631|4634.3|4631.5|4634.3|4631.5|4633.6|4630.8|8
1607602590000|2020-12-10 12:16:30|4634|4631.2|4634.3|4631.5|4634.3|4631.5|4633.6|4630.8|5
1607602600000|2020-12-10 12:16:40|||||||||2
1607602610000|2020-12-10 12:16:50|4633.8|4631|4632.6|4629.8|4633.8|4631|4632.6|4629.8|11
1607602620000|2020-12-10 12:17:00|4632.5|4629.7|4632.3|4629.5|4632.6|4629.8|4631.9|4629.1|10
1607602630000|2020-12-10 12:17:10|4632.1|4629.3|4632.3|4629.5|4632.3|4629.5|4631.8|4629|7
1607602640000|2020-12-10 12:17:20|4632.6|4629.8|4633.3|4630.5|4633.3|4630.5|4632.6|4629.8|15
1607602650000|2020-12-10 12:17:30|4633.1|4630.3|4632.3|4629.5|4633.3|4630.5|4632.3|4629.5|3
1607602660000|2020-12-10 12:17:40|4632.6|4629.8|4632.3|4629.5|4632.6|4629.8|4632.3|4629.5|3
1607602670000|2020-12-10 12:17:50|4632|4629.2|4631.3|4628.5|4632.3|4629.5|4631.3|4628.5|9
1607602680000|2020-12-10 12:18:00|4631.6|4628.8|4631.6|4628.8|4631.6|4628.8|4631.3|4628.5|5
1607602690000|2020-12-10 12:18:10|4631.3|4628.5|4631.6|4628.8|4631.6|4628.8|4631.3|4628.5|1
1607602700000|2020-12-10 12:18:20|4632|4629.2|4631.6|4628.8|4632|4629.2|4631.6|4628.8|2
1607602710000|2020-12-10 12:18:30|4631.3|4628.5|4630.6|4627.8|4631.6|4628.8|4630.6|4627.8|31
1607602720000|2020-12-10 12:18:40|4631|4628.2|4630.6|4627.8|4631.3|4628.5|4630.6|4627.8|15
1607602730000|2020-12-10 12:18:50|4630.3|4627.5|4630.8|4628|4631.3|4628.5|4630.3|4627.5|6
1607602740000|2020-12-10 12:19:00|4631.1|4628.3|4631.3|4628.5|4631.3|4628.5|4630.6|4627.8|13
1607602750000|2020-12-10 12:19:10|4631.1|4628.3|4630.6|4627.8|4631.3|4628.5|4630.3|4627.5|3
1607602760000|2020-12-10 12:19:20|4631|4628.2|4630.6|4627.8|4631.1|4628.3|4630.6|4627.8|1
1607602770000|2020-12-10 12:19:30|4631.3|4628.5|4632.6|4629.8|4632.6|4629.8|4631.3|4628.5|9
1607602780000|2020-12-10 12:19:40|4633.3|4630.5|4633.1|4630.3|4633.3|4630.5|4633|4630.2|7
1607602790000|2020-12-10 12:19:50|4633.3|4630.5|4632.6|4629.8|4633.3|4630.5|4632.6|4629.8|0
1607602800000|2020-12-10 12:20:00|4632.3|4629.5|4632.3|4629.5|4632.6|4629.8|4632.3|4629.5|0
1607602810000|2020-12-10 12:20:10|||||||||2
1607602820000|2020-12-10 12:20:20|4631.6|4628.8|4631.6|4628.8|4631.6|4628.8|4631.6|4628.8|13
1607602830000|2020-12-10 12:20:30|4631.3|4628.5|4630.1|4627.3|4631.3|4628.5|4629.6|4626.8|23
1607602840000|2020-12-10 12:20:40|4629.8|4627|4631.3|4628.5|4631.3|4628.5|4629.6|4626.8|6
1607602850000|2020-12-10 12:20:50|4631.6|4628.8|4630.6|4627.8|4631.6|4628.8|4630.6|4627.8|9
1607602860000|2020-12-10 12:21:00|4630.8|4628|4631.3|4628.5|4631.3|4628.5|4630.8|4628|5
1607602870000|2020-12-10 12:21:10|4631.6|4628.8|4632.3|4629.5|4632.3|4629.5|4631.6|4628.8|11
1607602880000|2020-12-10 12:21:20|4632.6|4629.8|4632.3|4629.5|4632.6|4629.8|4632.3|4629.5|12
1607602890000|2020-12-10 12:21:30|4632.6|4629.8|4632.6|4629.8|4633.3|4630.5|4632.3|4629.5|26
1607602900000|2020-12-10 12:21:40|4632.3|4629.5|4633.3|4630.5|4633.3|4630.5|4632.3|4629.5|2
1607602910000|2020-12-10 12:21:50|4633.6|4630.8|4633.6|4630.8|4633.6|4630.8|4632.6|4629.8|7
1607602920000|2020-12-10 12:22:00|4633.3|4630.5|4631|4628.2|4633.6|4630.8|4630.6|4627.8|43
1607602930000|2020-12-10 12:22:10|4631.1|4628.3|4631.3|4628.5|4631.3|4628.5|4631|4628.2|11
1607602940000|2020-12-10 12:22:20|4631.6|4628.8|4631.6|4628.8|4632.3|4629.5|4631|4628.2|19
1607602950000|2020-12-10 12:22:30|4631.3|4628.5|4630.6|4627.8|4631.3|4628.5|4630.3|4627.5|4
1607602960000|2020-12-10 12:22:40|4631|4628.2|4630.3|4627.5|4631.3|4628.5|4629.6|4626.8|25
1607602970000|2020-12-10 12:22:50|4630.6|4627.8|4626.6|4623.8|4630.6|4627.8|4626.3|4623.5|100
1607602980000|2020-12-10 12:23:00|4626.3|4623.5|4626.6|4623.8|4626.6|4623.8|4625.3|4622.5|115
1607602990000|2020-12-10 12:23:10|4626.3|4623.5|4626.6|4623.8|4627.1|4624.3|4626.3|4623.5|17
1607603000000|2020-12-10 12:23:20|4626.3|4623.5|4625.3|4622.5|4626.3|4623.5|4625.1|4622.3|46
1607603010000|2020-12-10 12:23:30|4624.6|4621.8|4625.3|4622.5|4625.3|4622.5|4624.3|4621.5|61
1607603020000|2020-12-10 12:23:40|4624.6|4621.8|4625.1|4622.3|4625.6|4622.8|4624|4621.2|67
1607603030000|2020-12-10 12:23:50|4625|4622.2|4624.6|4621.8|4625.3|4622.5|4624.3|4621.5|19
1607603040000|2020-12-10 12:24:00|4624.3|4621.5|4625.3|4622.5|4625.3|4622.5|4624.3|4621.5|27
1607603050000|2020-12-10 12:24:10|4625|4622.2|4625.3|4622.5|4625.3|4622.5|4624.6|4621.8|23
1607603060000|2020-12-10 12:24:20|4626.3|4623.5|4626.3|4623.5|4626.3|4623.5|4625.6|4622.8|28
1607603070000|2020-12-10 12:24:30|4626.6|4623.8|4627.6|4624.8|4627.6|4624.8|4626.6|4623.8|18
1607603080000|2020-12-10 12:24:40|4628|4625.2|4627.6|4624.8|4628.1|4625.3|4627.6|4624.8|9
1607603090000|2020-12-10 12:24:50|4628|4625.2|4628.3|4625.5|4628.3|4625.5|4627.6|4624.8|6
1607603100000|2020-12-10 12:25:00|4628.6|4625.8|4628.6|4625.8|4629|4626.2|4628.6|4625.8|0
1607603110000|2020-12-10 12:25:10|4629|4626.2|4628.6|4625.8|4629|4626.2|4628.6|4625.8|5
1607603120000|2020-12-10 12:25:20|4628.3|4625.5|4629.3|4626.5|4629.3|4626.5|4628.3|4625.5|14
1607603130000|2020-12-10 12:25:30|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|4628.6|4625.8|10
1607603140000|2020-12-10 12:25:40|4629|4626.2|4629.3|4626.5|4629.3|4626.5|4628.6|4625.8|5
1607603150000|2020-12-10 12:25:50|4629|4626.2|4627.6|4624.8|4629|4626.2|4627.6|4624.8|45
1607603160000|2020-12-10 12:26:00|4627.3|4624.5|4627.3|4624.5|4627.3|4624.5|4626.6|4623.8|21
1607603170000|2020-12-10 12:26:10|4627|4624.2|4626.3|4623.5|4627.3|4624.5|4626.3|4623.5|14
1607603180000|2020-12-10 12:26:20|4626.6|4623.8|4626.6|4623.8|4626.6|4623.8|4626.3|4623.5|4
1607603190000|2020-12-10 12:26:30|4626.3|4623.5|4626.3|4623.5|4626.6|4623.8|4626.3|4623.5|10
1607603200000|2020-12-10 12:26:40|4626.1|4623.3|4625.6|4622.8|4626.3|4623.5|4625.6|4622.8|16
1607603210000|2020-12-10 12:26:50|4625.9|4623.1|4627.1|4624.3|4627.3|4624.5|4625.9|4623.1|23
1607603220000|2020-12-10 12:27:00|4627|4624.2|4626.3|4623.5|4627.1|4624.3|4626|4623.2|14
1607603230000|2020-12-10 12:27:10|4627|4624.2|4626.6|4623.8|4627|4624.2|4626.3|4623.5|2
1607603240000|2020-12-10 12:27:20|4627|4624.2|4627|4624.2|4627|4624.2|4626.3|4623.5|5
1607603250000|2020-12-10 12:27:30|4627.1|4624.3|4627.6|4624.8|4628|4625.2|4626.6|4623.8|11
1607603260000|2020-12-10 12:27:40|4628.3|4625.5|4628|4625.2|4628.6|4625.8|4628|4625.2|19
1607603270000|2020-12-10 12:27:50|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|0
1607603280000|2020-12-10 12:28:00|4627.3|4624.5|4627.6|4624.8|4627.6|4624.8|4627|4624.2|27
1607603290000|2020-12-10 12:28:10|4627.4|4624.6|4627.6|4624.8|4627.6|4624.8|4627|4624.2|4
1607603300000|2020-12-10 12:28:20|4627.5|4624.7|4627|4624.2|4627.5|4624.7|4627|4624.2|6
1607603310000|2020-12-10 12:28:30|4626.6|4623.8|4627|4624.2|4627|4624.2|4626.6|4623.8|0
1607603320000|2020-12-10 12:28:40|4626.6|4623.8|4627|4624.2|4627|4624.2|4626.6|4623.8|1
1607603330000|2020-12-10 12:28:50|4626.6|4623.8|4626|4623.2|4627|4624.2|4626|4623.2|7
1607603340000|2020-12-10 12:29:00|4625.6|4622.8|4625.6|4622.8|4626|4623.2|4625.6|4622.8|18
1607603350000|2020-12-10 12:29:10|4626|4623.2|4625.6|4622.8|4626|4623.2|4625.6|4622.8|20
1607603360000|2020-12-10 12:29:20|4625.1|4622.3|4625.6|4622.8|4625.6|4622.8|4625.1|4622.3|14
1607603370000|2020-12-10 12:29:30|4625.3|4622.5|4625.6|4622.8|4626|4623.2|4624.6|4621.8|16
1607603380000|2020-12-10 12:29:40|4626|4623.2|4625.6|4622.8|4626|4623.2|4624.6|4621.8|34
1607603390000|2020-12-10 12:29:50|4626|4623.2|4625.6|4622.8|4626|4623.2|4625.6|4622.8|5
1607603400000|2020-12-10 12:30:00|4625.3|4622.5|4626.6|4623.8|4626.6|4623.8|4625.3|4622.5|23
1607603410000|2020-12-10 12:30:10|4626.4|4623.6|4625.6|4622.8|4626.4|4623.6|4625.3|4622.5|17
1607603420000|2020-12-10 12:30:20|4625.3|4622.5|4624.6|4621.8|4625.3|4622.5|4624.6|4621.8|6
1607603430000|2020-12-10 12:30:30|4624.3|4621.5|4624.6|4621.8|4625|4622.2|4624.3|4621.5|20
1607603440000|2020-12-10 12:30:40|4625.3|4622.5|4625.1|4622.3|4625.6|4622.8|4624.6|4621.8|24
1607603450000|2020-12-10 12:30:50|4625|4622.2|4624.6|4621.8|4625.1|4622.3|4624.6|4621.8|8
1607603460000|2020-12-10 12:31:00|4625|4622.2|4623.6|4620.8|4625.3|4622.5|4623.3|4620.5|50
1607603470000|2020-12-10 12:31:10|4623|4620.2|4623.6|4620.8|4623.6|4620.8|4622.6|4619.8|30
1607603480000|2020-12-10 12:31:20|4623.9|4621.1|4625|4622.2|4625|4622.2|4623.9|4621.1|17
1607603490000|2020-12-10 12:31:30|4624.6|4621.8|4624.6|4621.8|4624.6|4621.8|4624.3|4621.5|9
1607603500000|2020-12-10 12:31:40|4624.3|4621.5|4623.6|4620.8|4624.6|4621.8|4623.6|4620.8|23
1607603510000|2020-12-10 12:31:50|4623.3|4620.5|4623.3|4620.5|4623.6|4620.8|4623.3|4620.5|23
1607603520000|2020-12-10 12:32:00|4623.6|4620.8|4623.3|4620.5|4623.6|4620.8|4623.3|4620.5|9
1607603530000|2020-12-10 12:32:10|4623.6|4620.8|4624.6|4621.8|4624.6|4621.8|4623.6|4620.8|16
1607603540000|2020-12-10 12:32:20|4625.3|4622.5|4625.6|4622.8|4626.3|4623.5|4625.3|4622.5|24
1607603550000|2020-12-10 12:32:30|4625.9|4623.1|4626.6|4623.8|4626.6|4623.8|4625.6|4622.8|32
1607603560000|2020-12-10 12:32:40|4626.3|4623.5|4626.3|4623.5|4626.3|4623.5|4625.8|4623|21
1607603570000|2020-12-10 12:32:50|4625.3|4622.5|4625.3|4622.5|4625.3|4622.5|4624.3|4621.5|27
1607603580000|2020-12-10 12:33:00|4625|4622.2|4624.6|4621.8|4625.3|4622.5|4624.3|4621.5|23
1607603590000|2020-12-10 12:33:10|4624.3|4621.5|4623.6|4620.8|4624.3|4621.5|4623.4|4620.6|23
1607603600000|2020-12-10 12:33:20|4623.3|4620.5|4623.3|4620.5|4623.3|4620.5|4622.6|4619.8|8
1607603610000|2020-12-10 12:33:30|||||||||4
1607603620000|2020-12-10 12:33:40|4622.9|4620.1|4623.3|4620.5|4623.3|4620.5|4622.6|4619.8|28
1607603630000|2020-12-10 12:33:50|4622.6|4619.8|4622.6|4619.8|4623.3|4620.5|4622.6|4619.8|16
1607603640000|2020-12-10 12:34:00|4623.1|4620.3|4624.3|4621.5|4624.3|4621.5|4622.3|4619.5|57
1607603650000|2020-12-10 12:34:10|4623.9|4621.1|4624.3|4621.5|4624.3|4621.5|4623.9|4621.1|18
1607603660000|2020-12-10 12:34:20|4623.6|4620.8|4623.3|4620.5|4624.3|4621.5|4623.3|4620.5|15
1607603670000|2020-12-10 12:34:30|4623.6|4620.8|4623.3|4620.5|4624.3|4621.5|4623.3|4620.5|8
1607603680000|2020-12-10 12:34:40|4623.6|4620.8|4622.3|4619.5|4623.6|4620.8|4622.3|4619.5|15
1607603690000|2020-12-10 12:34:50|4621.9|4619.1|4621.3|4618.5|4621.9|4619.1|4621.3|4618.5|29
1607603700000|2020-12-10 12:35:00|||||||||24
1607603710000|2020-12-10 12:35:10|4620.6|4617.8|4621.3|4618.5|4621.3|4618.5|4620.6|4617.8|33
1607603720000|2020-12-10 12:35:20|||||||||6
1607603730000|2020-12-10 12:35:30|||||||||12
1607603740000|2020-12-10 12:35:40|4621|4618.2|4621.3|4618.5|4621.3|4618.5|4621|4618.2|9
1607603750000|2020-12-10 12:35:50|4620.6|4617.8|4621.3|4618.5|4621.3|4618.5|4620.6|4617.8|23
1607603760000|2020-12-10 12:36:00|4621|4618.2|4621.3|4618.5|4621.3|4618.5|4620.6|4617.8|3
1607603770000|2020-12-10 12:36:10|||||||||4
1607603780000|2020-12-10 12:36:20|||||||||4
1607603790000|2020-12-10 12:36:30|4621.1|4618.3|4621.3|4618.5|4621.3|4618.5|4621.1|4618.3|15
1607603800000|2020-12-10 12:36:40|||||||||7
1607603810000|2020-12-10 12:36:50|||||||||1
1607603820000|2020-12-10 12:37:00|4621.1|4618.3|4621.3|4618.5|4621.3|4618.5|4621.1|4618.3|13
1607603830000|2020-12-10 12:37:10|4621|4618.2|4621.3|4618.5|4621.3|4618.5|4621|4618.2|23
1607603840000|2020-12-10 12:37:20|||||||||21
1607603850000|2020-12-10 12:37:30|4621.5|4618.7|4622.3|4619.5|4622.3|4619.5|4621.5|4618.7|75
1607603860000|2020-12-10 12:37:40|4623.3|4620.5|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|24
1607603870000|2020-12-10 12:37:50|4622.6|4619.8|4622.3|4619.5|4622.6|4619.8|4622.3|4619.5|2
1607603880000|2020-12-10 12:38:00|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4622.3|4619.5|2
1607603900000|2020-12-10 12:38:20|4622.3|4619.5|4622.6|4619.8|4622.6|4619.8|4622.3|4619.5|0
1607603910000|2020-12-10 12:38:30|4622.3|4619.5|4622.6|4619.8|4623.3|4620.5|4622.3|4619.5|30
1607603920000|2020-12-10 12:38:40|4623.3|4620.5|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|4
1607603930000|2020-12-10 12:38:50|4623|4620.2|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|21
1607603940000|2020-12-10 12:39:00|||||||||21
1607603950000|2020-12-10 12:39:10|4623.3|4620.5|4623.3|4620.5|4623.3|4620.5|4623.3|4620.5|20
1607603960000|2020-12-10 12:39:20|4623.1|4620.3|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|24
1607603970000|2020-12-10 12:39:30|4623|4620.2|4622.6|4619.8|4623|4620.2|4622.6|4619.8|3
1607603980000|2020-12-10 12:39:40|4622.9|4620.1|4622.6|4619.8|4623|4620.2|4622.3|4619.5|8
1607603990000|2020-12-10 12:39:50|4622.9|4620.1|4623.3|4620.5|4623.3|4620.5|4622.9|4620.1|2
1607604000000|2020-12-10 12:40:00|||||||||5
1607604010000|2020-12-10 12:40:10|4623.6|4620.8|4623.3|4620.5|4623.6|4620.8|4623.3|4620.5|4
1607604020000|2020-12-10 12:40:20|4622.3|4619.5|4622.6|4619.8|4623|4620.2|4622.3|4619.5|11
1607604030000|2020-12-10 12:40:30|||||||||2
1607604040000|2020-12-10 12:40:40|4623|4620.2|4622.6|4619.8|4623|4620.2|4622.6|4619.8|1
1607604050000|2020-12-10 12:40:50|4622.3|4619.5|4621.6|4618.8|4622.3|4619.5|4621.3|4618.5|9
1607604060000|2020-12-10 12:41:00|4622|4619.2|4622.3|4619.5|4622.6|4619.8|4621.3|4618.5|18
1607604070000|2020-12-10 12:41:10|4622.6|4619.8|4621.3|4618.5|4622.6|4619.8|4621.3|4618.5|16
1607604080000|2020-12-10 12:41:20|4621|4618.2|4621.3|4618.5|4621.3|4618.5|4620.6|4617.8|17
1607604090000|2020-12-10 12:41:30|4621|4618.2|4620.6|4617.8|4621.3|4618.5|4620.6|4617.8|38
1607604100000|2020-12-10 12:41:40|||||||||4
1607604110000|2020-12-10 12:41:50|4621.3|4618.5|4620.8|4618|4621.3|4618.5|4620.6|4617.8|7
1607604120000|2020-12-10 12:42:00|4620.9|4618.1|4620.3|4617.5|4621.3|4618.5|4620.3|4617.5|6
1607604130000|2020-12-10 12:42:10|4620.5|4617.7|4621.3|4618.5|4621.3|4618.5|4620.5|4617.7|10
1607604140000|2020-12-10 12:42:20|||||||||5
1607604150000|2020-12-10 12:42:30|||||||||4
1607604160000|2020-12-10 12:42:40|4620.6|4617.8|4620.3|4617.5|4620.6|4617.8|4620.3|4617.5|7
1607604170000|2020-12-10 12:42:50|4620.6|4617.8|4620.3|4617.5|4620.6|4617.8|4620|4617.2|27
1607604180000|2020-12-10 12:43:00|4620.1|4617.3|4620.1|4617.3|4620.3|4617.5|4620|4617.2|35
1607604190000|2020-12-10 12:43:10|4620|4617.2|4619.6|4616.8|4620.3|4617.5|4619.3|4616.5|15
1607604200000|2020-12-10 12:43:20|4619.3|4616.5|4619.6|4616.8|4619.6|4616.8|4619.3|4616.5|16
1607604210000|2020-12-10 12:43:30|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|4619.3|4616.5|8
1607604220000|2020-12-10 12:43:40|4619.6|4616.8|4618.6|4615.8|4619.6|4616.8|4618.6|4615.8|31
1607604230000|2020-12-10 12:43:50|4618.3|4615.5|4618.3|4615.5|4618.6|4615.8|4618.1|4615.3|28
1607604240000|2020-12-10 12:44:00|4618.1|4615.3|4618.1|4615.3|4618.3|4615.5|4617.6|4614.8|14
1607604250000|2020-12-10 12:44:10|4618.3|4615.5|4617.3|4614.5|4618.3|4615.5|4617.3|4614.5|91
1607604260000|2020-12-10 12:44:20|4617.6|4614.8|4618.3|4615.5|4618.3|4615.5|4617.6|4614.8|15
1607604270000|2020-12-10 12:44:30|4618.6|4615.8|4618.3|4615.5|4618.6|4615.8|4618.3|4615.5|1
1607604280000|2020-12-10 12:44:40|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|4618.6|4615.8|1
1607604290000|2020-12-10 12:44:50|4618.8|4616|4618.6|4615.8|4618.8|4616|4618.6|4615.8|16
1607604300000|2020-12-10 12:45:00|4618.8|4616|4619.3|4616.5|4619.3|4616.5|4618.6|4615.8|11
1607604310000|2020-12-10 12:45:10|4618.6|4615.8|4618.8|4616|4618.8|4616|4618.6|4615.8|10
1607604320000|2020-12-10 12:45:20|4618.6|4615.8|4619.3|4616.5|4619.3|4616.5|4617.8|4615|33
1607604330000|2020-12-10 12:45:30|4619.6|4616.8|4619.8|4617|4620.3|4617.5|4619.3|4616.5|30
1607604340000|2020-12-10 12:45:40|4619.6|4616.8|4620.3|4617.5|4620.3|4617.5|4619.6|4616.8|11
1607604350000|2020-12-10 12:45:50|4620.1|4617.3|4619.6|4616.8|4620.1|4617.3|4619.6|4616.8|10
1607604360000|2020-12-10 12:46:00|4620|4617.2|4618.6|4615.8|4620.3|4617.5|4618.3|4615.5|17
1607604370000|2020-12-10 12:46:10|4619.3|4616.5|4621.3|4618.5|4622.3|4619.5|4619.3|4616.5|79
1607604380000|2020-12-10 12:46:20|4621.6|4618.8|4622.3|4619.5|4622.3|4619.5|4621.3|4618.5|8
1607604390000|2020-12-10 12:46:30|4622.8|4620|4622.8|4620|4624.3|4621.5|4622.3|4619.5|92
1607604400000|2020-12-10 12:46:40|4622.9|4620.1|4622.8|4620|4624.3|4621.5|4622.3|4619.5|19
1607604410000|2020-12-10 12:46:50|4622.9|4620.1|4624.3|4621.5|4624.3|4621.5|4622.3|4619.5|13
1607604420000|2020-12-10 12:47:00|4624.1|4621.3|4623.3|4620.5|4624.3|4621.5|4622.6|4619.8|28
1607604430000|2020-12-10 12:47:10|4622.6|4619.8|4621.6|4618.8|4623.3|4620.5|4621.3|4618.5|23
1607604440000|2020-12-10 12:47:20|4621.8|4619|4622.3|4619.5|4622.3|4619.5|4621.3|4618.5|23
1607604450000|2020-12-10 12:47:30|4622.6|4619.8|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|11
1607604460000|2020-12-10 12:47:40|4622.6|4619.8|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|7
1607604470000|2020-12-10 12:47:50|4622|4619.2|4620.6|4617.8|4622|4619.2|4620.3|4617.5|67
1607604480000|2020-12-10 12:48:00|4620.9|4618.1|4621.8|4619|4622.3|4619.5|4620.9|4618.1|12
1607604490000|2020-12-10 12:48:10|4621.6|4618.8|4622.3|4619.5|4622.3|4619.5|4621.3|4618.5|3
1607604500000|2020-12-10 12:48:20|4621.6|4618.8|4622.3|4619.5|4622.6|4619.8|4621.6|4618.8|5
1607604510000|2020-12-10 12:48:30|4622|4619.2|4621.3|4618.5|4622|4619.2|4620.6|4617.8|17
1607604520000|2020-12-10 12:48:40|4622.3|4619.5|4622.3|4619.5|4622.3|4619.5|4621.6|4618.8|20
1607604530000|2020-12-10 12:48:50|4622.6|4619.8|4621.6|4618.8|4622.8|4620|4621.6|4618.8|3
1607604540000|2020-12-10 12:49:00|4621.8|4619|4621.3|4618.5|4622.3|4619.5|4620.6|4617.8|36
1607604550000|2020-12-10 12:49:10|4622.3|4619.5|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|1186
1607604560000|2020-12-10 12:49:20|4623.3|4620.5|4623.3|4620.5|4623.3|4620.5|4622.8|4620|9
1607604570000|2020-12-10 12:49:30|4623.6|4620.8|4622.6|4619.8|4624.3|4621.5|4622.6|4619.8|28
1607604580000|2020-12-10 12:49:40|4622.3|4619.5|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|21
1607604590000|2020-12-10 12:49:50|4622.6|4619.8|4622.3|4619.5|4622.6|4619.8|4622.3|4619.5|1
1607604600000|2020-12-10 12:50:00|4622.6|4619.8|4622.6|4619.8|4622.8|4620|4622.3|4619.5|12
1607604610000|2020-12-10 12:50:10|||||||||2
1607604620000|2020-12-10 12:50:20|4622.3|4619.5|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|9
1607604630000|2020-12-10 12:50:30|4623|4620.2|4623.3|4620.5|4623.3|4620.5|4623|4620.2|7
1607604640000|2020-12-10 12:50:40|4623.5|4620.7|4623.3|4620.5|4624.3|4621.5|4623.3|4620.5|205
1607604650000|2020-12-10 12:50:50|4623|4620.2|4621.6|4618.8|4623.3|4620.5|4621.6|4618.8|45
1607604660000|2020-12-10 12:51:00|4621.9|4619.1|4622.3|4619.5|4622.6|4619.8|4621.6|4618.8|17
1607604670000|2020-12-10 12:51:10|4622.6|4619.8|4622.6|4619.8|4623|4620.2|4622.3|4619.5|24
1607604680000|2020-12-10 12:51:20|4622.3|4619.5|4623.6|4620.8|4623.6|4620.8|4622.3|4619.5|4
1607604690000|2020-12-10 12:51:30|4624|4621.2|4623.1|4620.3|4624|4621.2|4622.6|4619.8|7
1607604700000|2020-12-10 12:51:40|4623.3|4620.5|4623.3|4620.5|4623.6|4620.8|4623.3|4620.5|12
1607604710000|2020-12-10 12:51:50|4623.6|4620.8|4623.3|4620.5|4624.3|4621.5|4622.6|4619.8|19
1607604720000|2020-12-10 12:52:00|4623.6|4620.8|4623.6|4620.8|4624.3|4621.5|4622.6|4619.8|13
1607604730000|2020-12-10 12:52:10|4623.8|4621|4624.6|4621.8|4624.6|4621.8|4623.6|4620.8|3
1607604740000|2020-12-10 12:52:20|4624.3|4621.5|4624.3|4621.5|4625|4622.2|4624.3|4621.5|4
1607604750000|2020-12-10 12:52:30|4624.6|4621.8|4623.6|4620.8|4625|4622.2|4623.6|4620.8|25
1607604760000|2020-12-10 12:52:40|4623.3|4620.5|4623.6|4620.8|4623.6|4620.8|4623.3|4620.5|4
1607604770000|2020-12-10 12:52:50|4623.3|4620.5|4624.3|4621.5|4624.3|4621.5|4623.3|4620.5|8
1607604780000|2020-12-10 12:53:00|4623.6|4620.8|4623.6|4620.8|4624.6|4621.8|4623.3|4620.5|17
1607604790000|2020-12-10 12:53:10|4623.3|4620.5|4623.6|4620.8|4623.6|4620.8|4623.3|4620.5|2
1607604800000|2020-12-10 12:53:20|4623.3|4620.5|4623.6|4620.8|4623.6|4620.8|4623.3|4620.5|3
1607604810000|2020-12-10 12:53:30|4623.3|4620.5|4623.3|4620.5|4623.6|4620.8|4622.6|4619.8|14
1607604820000|2020-12-10 12:53:40|4622.9|4620.1|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|6
1607604840000|2020-12-10 12:54:00|||||||||1
1607604850000|2020-12-10 12:54:10|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|4622.6|4619.8|11
1607604860000|2020-12-10 12:54:20|4622.8|4620|4624.6|4621.8|4624.6|4621.8|4622.8|4620|5
1607604870000|2020-12-10 12:54:30|4624.3|4621.5|4624.6|4621.8|4624.6|4621.8|4624.3|4621.5|7
1607604880000|2020-12-10 12:54:40|4625.1|4622.3|4625.3|4622.5|4625.6|4622.8|4625.1|4622.3|19
1607604890000|2020-12-10 12:54:50|4625.6|4622.8|4626.3|4623.5|4626.3|4623.5|4625.3|4622.5|28
1607604900000|2020-12-10 12:55:00|4626.1|4623.3|4626|4623.2|4626.3|4623.5|4625.6|4622.8|17
1607604910000|2020-12-10 12:55:10|4626.3|4623.5|4626.3|4623.5|4626.3|4623.5|4625.3|4622.5|34
1607604920000|2020-12-10 12:55:20|||||||||12
1607604930000|2020-12-10 12:55:30|4626|4623.2|4625.3|4622.5|4626.3|4623.5|4625.1|4622.3|19
1607604940000|2020-12-10 12:55:40|4625.6|4622.8|4626.3|4623.5|4626.3|4623.5|4625.3|4622.5|23
1607604950000|2020-12-10 12:55:50|||||||||5
1607604960000|2020-12-10 12:56:00|||||||||2
1607604970000|2020-12-10 12:56:10|4627.3|4624.5|4626.3|4623.5|4627.3|4624.5|4626.3|4623.5|50
1607604980000|2020-12-10 12:56:20|4626.6|4623.8|4627.3|4624.5|4627.6|4624.8|4626.3|4623.5|11
1607604990000|2020-12-10 12:56:30|4627.6|4624.8|4627.6|4624.8|4628.3|4625.5|4627.3|4624.5|22
1607605000000|2020-12-10 12:56:40|4628|4625.2|4627.3|4624.5|4628.3|4625.5|4627.3|4624.5|20
1607605010000|2020-12-10 12:56:50|4627.6|4624.8|4627.6|4624.8|4627.6|4624.8|4627.3|4624.5|1
1607605020000|2020-12-10 12:57:00|4627|4624.2|4624.6|4621.8|4627.3|4624.5|4624.6|4621.8|48
1607605030000|2020-12-10 12:57:10|4624.3|4621.5|4623.6|4620.8|4624.3|4621.5|4623.3|4620.5|11
1607605040000|2020-12-10 12:57:20|4623.3|4620.5|4622.6|4619.8|4623.3|4620.5|4622.3|4619.5|16
1607605050000|2020-12-10 12:57:30|4622.3|4619.5|4621.6|4618.8|4622.3|4619.5|4621.3|4618.5|39
1607605060000|2020-12-10 12:57:40|4621.9|4619.1|4622.6|4619.8|4623|4620.2|4621.6|4618.8|14
1607605070000|2020-12-10 12:57:50|4622.3|4619.5|4622.6|4619.8|4622.6|4619.8|4622.3|4619.5|4
1607605080000|2020-12-10 12:58:00|4622.3|4619.5|4622.3|4619.5|4622.6|4619.8|4621.6|4618.8|13
1607605090000|2020-12-10 12:58:10|4622.6|4619.8|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|20
1607605100000|2020-12-10 12:58:20|4622.9|4620.1|4623.3|4620.5|4623.3|4620.5|4622.6|4619.8|22
1607605110000|2020-12-10 12:58:30|4623.1|4620.3|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|7
1607605120000|2020-12-10 12:58:40|4622.6|4619.8|4623.3|4620.5|4623.3|4620.5|4622.6|4619.8|12
1607605130000|2020-12-10 12:58:50|4622.6|4619.8|4622.6|4619.8|4622.8|4620|4622.3|4619.5|2
1607605140000|2020-12-10 12:59:00|4622.3|4619.5|4622.6|4619.8|4623.3|4620.5|4622.3|4619.5|21
1607605150000|2020-12-10 12:59:10|4622.9|4620.1|4622.3|4619.5|4623.3|4620.5|4622.3|4619.5|37
1607605160000|2020-12-10 12:59:20|4621.8|4619|4622.6|4619.8|4622.6|4619.8|4621.8|4619|9
1607605170000|2020-12-10 12:59:30|4623.1|4620.3|4623.3|4620.5|4623.3|4620.5|4622.8|4620|8
1607605180000|2020-12-10 12:59:40|||||||||3
1607605190000|2020-12-10 12:59:50|4622.6|4619.8|4622.3|4619.5|4622.6|4619.8|4622.3|4619.5|20
1607605200000|2020-12-10 13:00:00|4622.6|4619.8|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|69
1607605210000|2020-12-10 13:00:10|4623.1|4620.3|4623.3|4620.5|4623.3|4620.5|4623|4620.2|26
1607605220000|2020-12-10 13:00:20|4623.1|4620.3|4622.6|4619.8|4623.3|4620.5|4622.6|4619.8|20
1607605230000|2020-12-10 13:00:30|4623|4620.2|4620.6|4617.8|4623|4620.2|4619.6|4616.8|93
1607605240000|2020-12-10 13:00:40|4620.3|4617.5|4622.3|4619.5|4622.3|4619.5|4620.3|4617.5|39
1607605250000|2020-12-10 13:00:50|4622.6|4619.8|4623.3|4620.5|4623.3|4620.5|4622.6|4619.8|26
1607605260000|2020-12-10 13:01:00|4623|4620.2|4622.8|4620|4623.3|4620.5|4622.6|4619.8|23
1607605270000|2020-12-10 13:01:10|4622.9|4620.1|4623.3|4620.5|4623.3|4620.5|4622.3|4619.5|122
1607605280000|2020-12-10 13:01:20|4623|4620.2|4623.3|4620.5|4623.3|4620.5|4622.6|4619.8|18
1607605290000|2020-12-10 13:01:30|4623.5|4620.7|4623.4|4620.6|4624.3|4621.5|4623.3|4620.5|64
1607605300000|2020-12-10 13:01:40|4623.5|4620.7|4623.3|4620.5|4624.3|4621.5|4622.3|4619.5|47
1607605310000|2020-12-10 13:01:50|4622.6|4619.8|4622.3|4619.5|4623.3|4620.5|4621.6|4618.8|42
1607605320000|2020-12-10 13:02:00|4622.6|4619.8|4623.3|4620.5|4624.3|4621.5|4622.6|4619.8|68
1607605330000|2020-12-10 13:02:10|4623.6|4620.8|4624.3|4621.5|4624.3|4621.5|4623.3|4620.5|12
1607605340000|2020-12-10 13:02:20|4623.9|4621.1|4625.3|4622.5|4625.3|4622.5|4623.6|4620.8|36
1607605350000|2020-12-10 13:02:30|4626.3|4623.5|4625.6|4622.8|4626.3|4623.5|4625.3|4622.5|31
1607605360000|2020-12-10 13:02:40|4626.3|4623.5|4625.3|4622.5|4626.3|4623.5|4624.6|4621.8|26
1607605370000|2020-12-10 13:02:50|4625|4622.2|4624.8|4622|4625|4622.2|4623.6|4620.8|25
1607605380000|2020-12-10 13:03:00|4624.9|4622.1|4628.3|4625.5|4628.3|4625.5|4624.9|4622.1|63
1607605390000|2020-12-10 13:03:10|4627.6|4624.8|4628.3|4625.5|4629.3|4626.5|4627.6|4624.8|48
1607605400000|2020-12-10 13:03:20|4627.6|4624.8|4629.3|4626.5|4629.3|4626.5|4627.6|4624.8|40
1607605410000|2020-12-10 13:03:30|4628.6|4625.8|4629.3|4626.5|4629.3|4626.5|4628.6|4625.8|27
1607605420000|2020-12-10 13:03:40|4629.1|4626.3|4628.3|4625.5|4629.3|4626.5|4628.3|4625.5|35
1607605430000|2020-12-10 13:03:50|4628.4|4625.6|4629.3|4626.5|4629.3|4626.5|4628.3|4625.5|59
1607605440000|2020-12-10 13:04:00|4629.6|4626.8|4631.3|4628.5|4631.3|4628.5|4629.6|4626.8|65
1607605450000|2020-12-10 13:04:10|4631.8|4629|4631.6|4628.8|4631.8|4629|4631.3|4628.5|34
1607605460000|2020-12-10 13:04:20|4631.3|4628.5|4631.3|4628.5|4631.6|4628.8|4630.6|4627.8|39
1607605470000|2020-12-10 13:04:30|4631.1|4628.3|4631.3|4628.5|4631.3|4628.5|4630.6|4627.8|16
1607605480000|2020-12-10 13:04:40|4631.6|4628.8|4631.3|4628.5|4632.3|4629.5|4631.3|4628.5|15
1607605490000|2020-12-10 13:04:50|4631.6|4628.8|4632.3|4629.5|4632.3|4629.5|4631.3|4628.5|12
1607605500000|2020-12-10 13:05:00|4633.3|4630.5|4635.3|4632.5|4635.3|4632.5|4633.3|4630.5|168
1607605510000|2020-12-10 13:05:10|4634.3|4631.5|4635.3|4632.5|4635.3|4632.5|4634.3|4631.5|66
1607605520000|2020-12-10 13:05:20|4634.9|4632.1|4634.3|4631.5|4635.3|4632.5|4634.3|4631.5|442
1607605530000|2020-12-10 13:05:30|4633.9|4631.1|4633.9|4631.1|4634.3|4631.5|4633.9|4631.1|444
1607605540000|2020-12-10 13:05:40|4634.3|4631.5|4635.5|4632.7|4636.3|4633.5|4634.3|4631.5|51
1607605550000|2020-12-10 13:05:50|4635.9|4633.1|4636.3|4633.5|4636.5|4633.7|4635.5|4632.7|62
1607605560000|2020-12-10 13:06:00|4636.4|4633.6|4637.3|4634.5|4637.3|4634.5|4635.9|4633.1|225
1607605570000|2020-12-10 13:06:10|4636.9|4634.1|4636.9|4634.1|4637.3|4634.5|4636.9|4634.1|28
1607605580000|2020-12-10 13:06:20|4637.3|4634.5|4635.9|4633.1|4637.5|4634.7|4635.5|4632.7|37
1607605590000|2020-12-10 13:06:30|4635.5|4632.7|4635.9|4633.1|4636.3|4633.5|4635.3|4632.5|39
1607605600000|2020-12-10 13:06:40|4636.3|4633.5|4636.3|4633.5|4636.3|4633.5|4635.5|4632.7|3
1607605610000|2020-12-10 13:06:50|4636.4|4633.6|4634.9|4632.1|4636.4|4633.6|4634.9|4632.1|34
1607605620000|2020-12-10 13:07:00|4635.3|4632.5|4635.9|4633.1|4635.9|4633.1|4634.9|4632.1|133
1607605630000|2020-12-10 13:07:10|4635.3|4632.5|4634.5|4631.7|4635.3|4632.5|4634.5|4631.7|26
1607605640000|2020-12-10 13:07:20|4634.3|4631.5|4634.5|4631.7|4634.5|4631.7|4634.3|4631.5|25
1607605650000|2020-12-10 13:07:30|4634.3|4631.5|4632.9|4630.1|4634.3|4631.5|4632.9|4630.1|48
1607605660000|2020-12-10 13:07:40|4633.3|4630.5|4634.3|4631.5|4634.3|4631.5|4632.9|4630.1|19
1607605670000|2020-12-10 13:07:50|4634.5|4631.7|4633.9|4631.1|4634.5|4631.7|4633.4|4630.6|33
1607605680000|2020-12-10 13:08:00|4633.8|4631|4633.9|4631.1|4634.3|4631.5|4633.3|4630.5|113
1607605690000|2020-12-10 13:08:10|4633.5|4630.7|4633.5|4630.7|4633.9|4631.1|4633.3|4630.5|17
1607605700000|2020-12-10 13:08:20|4633.9|4631.1|4635.3|4632.5|4635.3|4632.5|4633.5|4630.7|18
1607605710000|2020-12-10 13:08:30|4634.9|4632.1|4634.5|4631.7|4635.3|4632.5|4634.5|4631.7|5
1607605720000|2020-12-10 13:08:40|4634.3|4631.5|4634.3|4631.5|4634.5|4631.7|4633.9|4631.1|58
1607605730000|2020-12-10 13:08:50|4634.5|4631.7|4634.5|4631.7|4635.3|4632.5|4634.3|4631.5|37
1607605740000|2020-12-10 13:09:00|4634.9|4632.1|4634.3|4631.5|4634.9|4632.1|4633.7|4630.9|98
1607605750000|2020-12-10 13:09:10|4634|4631.2|4634.3|4631.5|4634.3|4631.5|4633.3|4630.5|87
1607605760000|2020-12-10 13:09:20|4634.7|4631.9|4634.3|4631.5|4635.3|4632.5|4634.3|4631.5|9
1607605770000|2020-12-10 13:09:30|4634.2|4631.4|4634.3|4631.5|4634.3|4631.5|4633.7|4630.9|21
1607605780000|2020-12-10 13:09:40|4634.7|4631.9|4633.3|4630.5|4634.7|4631.9|4633.3|4630.5|26
1607605790000|2020-12-10 13:09:50|4633.7|4630.9|4633.9|4631.1|4634.3|4631.5|4633.3|4630.5|38
1607605800000|2020-12-10 13:10:00|4633.8|4631|4633.3|4630.5|4633.8|4631|4632.9|4630.1|60
1607605810000|2020-12-10 13:10:10|4633.4|4630.6|4634.9|4632.1|4634.9|4632.1|4633.4|4630.6|21
1607605820000|2020-12-10 13:10:20|4633.9|4631.1|4634.9|4632.1|4634.9|4632.1|4633.9|4631.1|46
1607605830000|2020-12-10 13:10:30|4635.3|4632.5|4633.9|4631.1|4635.3|4632.5|4633.9|4631.1|22
1607605840000|2020-12-10 13:10:40|4634.3|4631.5|4634.3|4631.5|4634.3|4631.5|4633.5|4630.7|3
1607605850000|2020-12-10 13:10:50|4633.9|4631.1|4634.3|4631.5|4634.5|4631.7|4633.9|4631.1|17
1607605860000|2020-12-10 13:11:00|4633.5|4630.7|4633.9|4631.1|4634.9|4632.1|4633.5|4630.7|27
1607605870000|2020-12-10 13:11:10|4634.3|4631.5|4633.9|4631.1|4634.5|4631.7|4633.5|4630.7|20
1607605880000|2020-12-10 13:11:20|4633.5|4630.7|4633.5|4630.7|4633.9|4631.1|4633.5|4630.7|7
1607605890000|2020-12-10 13:11:30|4633.9|4631.1|4633.9|4631.1|4634.3|4631.5|4633.9|4631.1|2
1607605900000|2020-12-10 13:11:40|4634.3|4631.5|4633.9|4631.1|4634.3|4631.5|4633.9|4631.1|39
1607605910000|2020-12-10 13:11:50|4633.3|4630.5|4633.4|4630.6|4633.9|4631.1|4633.3|4630.5|23
1607605920000|2020-12-10 13:12:00|4633.3|4630.5|4633.5|4630.7|4633.9|4631.1|4633.3|4630.5|8
1607605930000|2020-12-10 13:12:10|4633.9|4631.1|4633.3|4630.5|4633.9|4631.1|4633.3|4630.5|5
1607605940000|2020-12-10 13:12:20|4633.5|4630.7|4632.9|4630.1|4633.5|4630.7|4632.9|4630.1|13
1607605950000|2020-12-10 13:12:30|4632.5|4629.7|4632.9|4630.1|4632.9|4630.1|4632.5|4629.7|19
1607605960000|2020-12-10 13:12:40|4632.5|4629.7|4632.5|4629.7|4632.5|4629.7|4632.5|4629.7|16
1607605970000|2020-12-10 13:12:50|4632.4|4629.6|4631.5|4628.7|4632.4|4629.6|4631.3|4628.5|24
1607605980000|2020-12-10 13:13:00|4631.4|4628.6|4632.4|4629.6|4632.5|4629.7|4630.9|4628.1|62
1607605990000|2020-12-10 13:13:10|4632.3|4629.5|4632.9|4630.1|4633.3|4630.5|4632.3|4629.5|4
1607606000000|2020-12-10 13:13:20|4632.5|4629.7|4632.9|4630.1|4632.9|4630.1|4632.5|4629.7|2
1607606010000|2020-12-10 13:13:30|4633.3|4630.5|4632.9|4630.1|4633.3|4630.5|4632.9|4630.1|2
1607606020000|2020-12-10 13:13:40|4632.5|4629.7|4632.9|4630.1|4633.3|4630.5|4632.5|4629.7|0
1607606030000|2020-12-10 13:13:50|4633.4|4630.6|4633.9|4631.1|4633.9|4631.1|4632.9|4630.1|30
1607606040000|2020-12-10 13:14:00|4633.5|4630.7|4634.5|4631.7|4634.5|4631.7|4633.3|4630.5|38
1607606050000|2020-12-10 13:14:10|4635.3|4632.5|4634.5|4631.7|4635.3|4632.5|4634.5|4631.7|19
1607606060000|2020-12-10 13:14:20|4634.9|4632.1|4634.5|4631.7|4634.9|4632.1|4634.5|4631.7|1
1607606070000|2020-12-10 13:14:30|4634.4|4631.6|4633.9|4631.1|4634.4|4631.6|4633.5|4630.7|28
1607606080000|2020-12-10 13:14:40|4633.5|4630.7|4634.3|4631.5|4634.5|4631.7|4633.5|4630.7|16
1607606090000|2020-12-10 13:14:50|4633.9|4631.1|4635.3|4632.5|4635.3|4632.5|4633.9|4631.1|8
1607606100000|2020-12-10 13:15:00|4635.4|4632.6|4633.3|4630.5|4635.5|4632.7|4632.3|4629.5|90
1607606110000|2020-12-10 13:15:10|4633.5|4630.7|4633.3|4630.5|4633.9|4631.1|4633.3|4630.5|56
1607606120000|2020-12-10 13:15:20|4633.9|4631.1|4633.3|4630.5|4633.9|4631.1|4633.3|4630.5|13
1607606130000|2020-12-10 13:15:30|4633.4|4630.6|4633.3|4630.5|4633.4|4630.6|4633.3|4630.5|9
1607606140000|2020-12-10 13:15:40|4634.3|4631.5|4634.3|4631.5|4634.9|4632.1|4634.3|4631.5|51
1607606150000|2020-12-10 13:15:50|||||||||2
1607606160000|2020-12-10 13:16:00|4633.9|4631.1|4634.9|4632.1|4635.3|4632.5|4633.9|4631.1|13
1607606170000|2020-12-10 13:16:10|4635.3|4632.5|4634.9|4632.1|4635.3|4632.5|4634.3|4631.5|25
1607606180000|2020-12-10 13:16:20|4635.3|4632.5|4634.3|4631.5|4635.3|4632.5|4633.5|4630.7|26
1607606190000|2020-12-10 13:16:30|4634.9|4632.1|4635.9|4633.1|4636.3|4633.5|4634.9|4632.1|102
1607606200000|2020-12-10 13:16:40|4635.5|4632.7|4635.3|4632.5|4636.3|4633.5|4635.3|4632.5|40
1607606210000|2020-12-10 13:16:50|4634.9|4632.1|4635.3|4632.5|4635.5|4632.7|4634.5|4631.7|73
1607606220000|2020-12-10 13:17:00|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|4634.9|4632.1|68
1607606230000|2020-12-10 13:17:10|4635.4|4632.6|4635.3|4632.5|4635.5|4632.7|4633.4|4630.6|76
1607606240000|2020-12-10 13:17:20|4634.9|4632.1|4635.9|4633.1|4636.3|4633.5|4634.9|4632.1|61
1607606250000|2020-12-10 13:17:30|4635.5|4632.7|4635.9|4633.1|4635.9|4633.1|4635.5|4632.7|19
1607606260000|2020-12-10 13:17:40|4636.3|4633.5|4636.5|4633.7|4636.5|4633.7|4635.9|4633.1|61
1607606270000|2020-12-10 13:17:50|4636.3|4633.5|4636.5|4633.7|4636.5|4633.7|4635.9|4633.1|39
1607606280000|2020-12-10 13:18:00|4636.4|4633.6|4636.9|4634.1|4636.9|4634.1|4635.9|4633.1|77
1607606290000|2020-12-10 13:18:10|4637.3|4634.5|4636.9|4634.1|4637.5|4634.7|4636.9|4634.1|42
1607606300000|2020-12-10 13:18:20|4636.5|4633.7|4636.3|4633.5|4637.3|4634.5|4636.3|4633.5|57
1607606310000|2020-12-10 13:18:30|4635.3|4632.5|4635.3|4632.5|4635.9|4633.1|4635.3|4632.5|25
1607606320000|2020-12-10 13:18:40|4635.4|4632.6|4635.3|4632.5|4635.9|4633.1|4635.3|4632.5|39
1607606330000|2020-12-10 13:18:50|4634.9|4632.1|4634.5|4631.7|4634.9|4632.1|4634.5|4631.7|25
1607606340000|2020-12-10 13:19:00|4634.9|4632.1|4634.9|4632.1|4635.3|4632.5|4634.4|4631.6|8
1607606350000|2020-12-10 13:19:10|4635.3|4632.5|4635.9|4633.1|4635.9|4633.1|4634.9|4632.1|20
1607606360000|2020-12-10 13:19:20|4636.5|4633.7|4635.9|4633.1|4636.5|4633.7|4635.9|4633.1|26
1607606370000|2020-12-10 13:19:30|4636.2|4633.4|4636.9|4634.1|4637.5|4634.7|4636|4633.2|67
1607606380000|2020-12-10 13:19:40|4637.3|4634.5|4636.9|4634.1|4637.3|4634.5|4636.5|4633.7|48
1607606390000|2020-12-10 13:19:50|4637.3|4634.5|4636.3|4633.5|4637.3|4634.5|4635.9|4633.1|41
1607606400000|2020-12-10 13:20:00|4636.4|4633.6|4636.9|4634.1|4637.5|4634.7|4636.3|4633.5|79
1607606410000|2020-12-10 13:20:10|4637.3|4634.5|4636.5|4633.7|4637.3|4634.5|4636.5|4633.7|8
1607606420000|2020-12-10 13:20:20|4636.9|4634.1|4636.9|4634.1|4636.9|4634.1|4636.5|4633.7|10
1607606430000|2020-12-10 13:20:30|4637|4634.2|4636.9|4634.1|4637.3|4634.5|4636.9|4634.1|25
1607606440000|2020-12-10 13:20:40|4637.3|4634.5|4636.9|4634.1|4637.4|4634.6|4636.9|4634.1|12
1607606450000|2020-12-10 13:20:50|4637.3|4634.5|4636.9|4634.1|4637.4|4634.6|4636.5|4633.7|7
1607606460000|2020-12-10 13:21:00|4636.5|4633.7|4636.9|4634.1|4636.9|4634.1|4636.5|4633.7|2
1607606470000|2020-12-10 13:21:10|4636.5|4633.7|4636.5|4633.7|4636.9|4634.1|4636.5|4633.7|2
1607606480000|2020-12-10 13:21:20|4636.9|4634.1|4636.5|4633.7|4636.9|4634.1|4636.5|4633.7|2
1607606490000|2020-12-10 13:21:30|||||||||13
1607606500000|2020-12-10 13:21:40|4636.9|4634.1|4636.9|4634.1|4637.5|4634.7|4636.9|4634.1|12
1607606510000|2020-12-10 13:21:50|4637.3|4634.5|4636.9|4634.1|4637.5|4634.7|4636.9|4634.1|10
1607606520000|2020-12-10 13:22:00|4636.5|4633.7|4636.9|4634.1|4637.3|4634.5|4636.5|4633.7|12
1607606530000|2020-12-10 13:22:10|4636.5|4633.7|4636.5|4633.7|4636.5|4633.7|4636.5|4633.7|8
1607606540000|2020-12-10 13:22:20|||||||||2
1607606550000|2020-12-10 13:22:30|||||||||3
1607606560000|2020-12-10 13:22:40|4636.9|4634.1|4636.9|4634.1|4637.5|4634.7|4636.9|4634.1|26
1607606570000|2020-12-10 13:22:50|4637|4634.2|4637.3|4634.5|4637.5|4634.7|4636.9|4634.1|9
1607606580000|2020-12-10 13:23:00|4636.9|4634.1|4636.5|4633.7|4637.3|4634.5|4636.5|4633.7|0
1607606590000|2020-12-10 13:23:10|4636.3|4633.5|4635.9|4633.1|4636.3|4633.5|4635.5|4632.7|30
1607606600000|2020-12-10 13:23:20|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|0
1607606610000|2020-12-10 13:23:30|4635.9|4633.1|4636.3|4633.5|4636.3|4633.5|4635.5|4632.7|1
1607606620000|2020-12-10 13:23:40|4635.9|4633.1|4633.5|4630.7|4635.9|4633.1|4633.5|4630.7|44
1607606630000|2020-12-10 13:23:50|4633.3|4630.5|4632.5|4629.7|4633.5|4630.7|4632.3|4629.5|73
1607606640000|2020-12-10 13:24:00|4632.3|4629.5|4632.9|4630.1|4633.3|4630.5|4632.3|4629.5|32
1607606650000|2020-12-10 13:24:10|4633.5|4630.7|4633.3|4630.5|4633.5|4630.7|4632.9|4630.1|23
1607606660000|2020-12-10 13:24:20|4633.4|4630.6|4633.9|4631.1|4634.3|4631.5|4633.3|4630.5|11
1607606670000|2020-12-10 13:24:30|4633.5|4630.7|4633.9|4631.1|4634.9|4632.1|4633.5|4630.7|50
1607606680000|2020-12-10 13:24:40|4634.3|4631.5|4634.9|4632.1|4635.3|4632.5|4634.3|4631.5|9
1607606690000|2020-12-10 13:24:50|4634.8|4632|4633.9|4631.1|4634.8|4632|4633.9|4631.1|34
1607606700000|2020-12-10 13:25:00|||||||||3
1607606710000|2020-12-10 13:25:10|4634.3|4631.5|4634.5|4631.7|4634.5|4631.7|4633.9|4631.1|19
1607606720000|2020-12-10 13:25:20|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4634.5|4631.7|0
1607606730000|2020-12-10 13:25:30|4634.5|4631.7|4634.9|4632.1|4635.3|4632.5|4634.5|4631.7|7
1607606740000|2020-12-10 13:25:40|4634.5|4631.7|4635.3|4632.5|4635.5|4632.7|4634.5|4631.7|18
1607606750000|2020-12-10 13:25:50|4634.9|4632.1|4634.5|4631.7|4634.9|4632.1|4634.5|4631.7|1
1607606760000|2020-12-10 13:26:00|4634.4|4631.6|4634.5|4631.7|4634.5|4631.7|4634.4|4631.6|40
1607606770000|2020-12-10 13:26:10|4634.9|4632.1|4634.5|4631.7|4634.9|4632.1|4634.5|4631.7|0
1607606780000|2020-12-10 13:26:20|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|0
1607606790000|2020-12-10 13:26:30|4635.3|4632.5|4634.9|4632.1|4635.3|4632.5|4634.5|4631.7|3
1607606800000|2020-12-10 13:26:40|4634.5|4631.7|4634.9|4632.1|4634.9|4632.1|4634.5|4631.7|1
1607606810000|2020-12-10 13:26:50|4634.3|4631.5|4634.5|4631.7|4634.9|4632.1|4634.3|4631.5|24
1607606820000|2020-12-10 13:27:00|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4634.5|4631.7|3
1607606830000|2020-12-10 13:27:10|4635.3|4632.5|4635.9|4633.1|4635.9|4633.1|4635.3|4632.5|20
1607606840000|2020-12-10 13:27:20|4636.3|4633.5|4635.9|4633.1|4636.3|4633.5|4635.5|4632.7|2
1607606850000|2020-12-10 13:27:30|4635.7|4632.9|4634.5|4631.7|4635.7|4632.9|4634.5|4631.7|27
1607606860000|2020-12-10 13:27:40|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|0
1607606870000|2020-12-10 13:27:50|4635.3|4632.5|4634.9|4632.1|4635.3|4632.5|4634.9|4632.1|1
1607606880000|2020-12-10 13:28:00|||||||||16
1607606890000|2020-12-10 13:28:10|4635.3|4632.5|4635.3|4632.5|4635.3|4632.5|4634.9|4632.1|0
1607606900000|2020-12-10 13:28:20|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|2
1607606910000|2020-12-10 13:28:30|4635.3|4632.5|4634.9|4632.1|4635.3|4632.5|4634.9|4632.1|12
1607606920000|2020-12-10 13:28:40|4635.3|4632.5|4635.9|4633.1|4635.9|4633.1|4634.9|4632.1|6
1607606930000|2020-12-10 13:28:50|4636.3|4633.5|4636.3|4633.5|4636.5|4633.7|4635.9|4633.1|31
1607606940000|2020-12-10 13:29:00|4636.4|4633.6|4636.3|4633.5|4636.5|4633.7|4636.3|4633.5|12
1607606950000|2020-12-10 13:29:10|4635.5|4632.7|4635.5|4632.7|4635.5|4632.7|4635.4|4632.6|12
1607606960000|2020-12-10 13:29:20|4635.9|4633.1|4635.3|4632.5|4636.3|4633.5|4635.3|4632.5|12
1607606970000|2020-12-10 13:29:30|4635.5|4632.7|4636.3|4633.5|4636.3|4633.5|4635.3|4632.5|10
1607606980000|2020-12-10 13:29:40|4635.5|4632.7|4635.9|4633.1|4636.3|4633.5|4635.5|4632.7|13
1607606990000|2020-12-10 13:29:50|4635.5|4632.7|4637.4|4634.6|4637.4|4634.6|4635.3|4632.5|120
1607607000000|2020-12-10 13:30:00|4637.5|4634.7|4637.5|4634.7|4637.9|4635.1|4636.9|4634.1|152
1607607010000|2020-12-10 13:30:10|4637.3|4634.5|4636.3|4633.5|4637.3|4634.5|4635.5|4632.7|80
1607607020000|2020-12-10 13:30:20|4636.4|4633.6|4636.9|4634.1|4636.9|4634.1|4636.3|4633.5|34
1607607030000|2020-12-10 13:30:30|4636.5|4633.7|4636.5|4633.7|4636.9|4634.1|4635.9|4633.1|59
1607607040000|2020-12-10 13:30:40|4637.3|4634.5|4636.9|4634.1|4637.3|4634.5|4636.9|4634.1|16
1607607050000|2020-12-10 13:30:50|4637.3|4634.5|4636.9|4634.1|4637.3|4634.5|4636.5|4633.7|10
1607607060000|2020-12-10 13:31:00|4637.3|4634.5|4638.9|4636.1|4638.9|4636.1|4636.9|4634.1|104
1607607070000|2020-12-10 13:31:10|4638.5|4635.7|4637.9|4635.1|4638.9|4636.1|4637.9|4635.1|49
1607607080000|2020-12-10 13:31:20|4638.3|4635.5|4638.3|4635.5|4638.5|4635.7|4638.3|4635.5|25
1607607090000|2020-12-10 13:31:30|4637.9|4635.1|4637.9|4635.1|4638.3|4635.5|4637.8|4635|40
1607607100000|2020-12-10 13:31:40|4637.5|4634.7|4638.3|4635.5|4638.3|4635.5|4637.4|4634.6|11
1607607110000|2020-12-10 13:31:50|4637.9|4635.1|4636.3|4633.5|4637.9|4635.1|4636.3|4633.5|55
1607607120000|2020-12-10 13:32:00|4636.5|4633.7|4636.9|4634.1|4637.3|4634.5|4635.9|4633.1|47
1607607130000|2020-12-10 13:32:10|4636.5|4633.7|4637.9|4635.1|4638.3|4635.5|4635.9|4633.1|47
1607607140000|2020-12-10 13:32:20|4638.3|4635.5|4637.9|4635.1|4638.9|4636.1|4637.5|4634.7|41
1607607150000|2020-12-10 13:32:30|4637.5|4634.7|4638.3|4635.5|4638.3|4635.5|4637.5|4634.7|6
1607607160000|2020-12-10 13:32:40|4637.5|4634.7|4637.3|4634.5|4637.9|4635.1|4637.3|4634.5|58
1607607170000|2020-12-10 13:32:50|4636.9|4634.1|4636.5|4633.7|4636.9|4634.1|4636.3|4633.5|15
1607607180000|2020-12-10 13:33:00|4636.9|4634.1|4637.9|4635.1|4637.9|4635.1|4636.9|4634.1|15
1607607190000|2020-12-10 13:33:10|4637.5|4634.7|4637.3|4634.5|4637.5|4634.7|4636.9|4634.1|22
1607607200000|2020-12-10 13:33:20|4637.4|4634.6|4636.9|4634.1|4637.5|4634.7|4636.3|4633.5|24
1607607210000|2020-12-10 13:33:30|4636.3|4633.5|4637.5|4634.7|4637.5|4634.7|4636.3|4633.5|28
1607607220000|2020-12-10 13:33:40|4637.9|4635.1|4640.3|4637.5|4640.3|4637.5|4637.9|4635.1|63
1607607230000|2020-12-10 13:33:50|4640.4|4637.6|4641.9|4639.1|4642.5|4639.7|4640.4|4637.6|225
1607607240000|2020-12-10 13:34:00|4641.5|4638.7|4640.5|4637.7|4641.5|4638.7|4639.5|4636.7|234
1607607250000|2020-12-10 13:34:10|4640.4|4637.6|4639.9|4637.1|4640.5|4637.7|4638.5|4635.7|85
1607607260000|2020-12-10 13:34:20|4640.4|4637.6|4638.5|4635.7|4641.5|4638.7|4638.5|4635.7|74
1607607270000|2020-12-10 13:34:30|4638.3|4635.5|4638.5|4635.7|4639.9|4637.1|4637.5|4634.7|37
1607607280000|2020-12-10 13:34:40|4638.9|4636.1|4638.9|4636.1|4638.9|4636.1|4638.5|4635.7|1
1607607290000|2020-12-10 13:34:50|4638.5|4635.7|4637.5|4634.7|4638.5|4635.7|4636.9|4634.1|59
1607607300000|2020-12-10 13:35:00|4637.4|4634.6|4636.9|4634.1|4637.9|4635.1|4636.3|4633.5|39
1607607310000|2020-12-10 13:35:10|4636.5|4633.7|4635.9|4633.1|4636.9|4634.1|4635.9|4633.1|16
1607607320000|2020-12-10 13:35:20|4635.3|4632.5|4636.9|4634.1|4636.9|4634.1|4635.3|4632.5|62
1607607330000|2020-12-10 13:35:30|4637.3|4634.5|4638.9|4636.1|4639.3|4636.5|4636.3|4633.5|140
1607607340000|2020-12-10 13:35:40|4639.2|4636.4|4638.5|4635.7|4639.5|4636.7|4637.9|4635.1|37
1607607350000|2020-12-10 13:35:50|4638.9|4636.1|4638.9|4636.1|4639.3|4636.5|4638.5|4635.7|6
1607607360000|2020-12-10 13:36:00|4639.3|4636.5|4638.3|4635.5|4639.5|4636.7|4637.9|4635.1|51
1607607370000|2020-12-10 13:36:10|4637.9|4635.1|4639.3|4636.5|4639.3|4636.5|4637.9|4635.1|16
1607607380000|2020-12-10 13:36:20|4638.9|4636.1|4638.9|4636.1|4639.3|4636.5|4638.3|4635.5|22
1607607390000|2020-12-10 13:36:30|4639.3|4636.5|4638.9|4636.1|4639.3|4636.5|4638.5|4635.7|27
1607607400000|2020-12-10 13:36:40|4638.5|4635.7|4636.9|4634.1|4638.9|4636.1|4636.9|4634.1|33
1607607410000|2020-12-10 13:36:50|4635.5|4632.7|4638.3|4635.5|4638.9|4636.1|4635.3|4632.5|135
1607607420000|2020-12-10 13:37:00|4637.9|4635.1|4638.9|4636.1|4639.3|4636.5|4636.9|4634.1|282
1607607430000|2020-12-10 13:37:10|4638.5|4635.7|4638.5|4635.7|4639.3|4636.5|4638.5|4635.7|27
1607607440000|2020-12-10 13:37:20|4638.9|4636.1|4639.5|4636.7|4639.5|4636.7|4638.5|4635.7|59
1607607450000|2020-12-10 13:37:30|4639.9|4637.1|4639.9|4637.1|4640.3|4637.5|4639.3|4636.5|50
1607607460000|2020-12-10 13:37:40|4640.4|4637.6|4640.5|4637.7|4640.9|4638.1|4639.9|4637.1|72
1607607470000|2020-12-10 13:37:50|4639.5|4636.7|4639.4|4636.6|4639.9|4637.1|4637.5|4634.7|112
1607607480000|2020-12-10 13:38:00|4639.5|4636.7|4638.9|4636.1|4639.9|4637.1|4638.5|4635.7|47
1607607490000|2020-12-10 13:38:10|4639|4636.2|4639.3|4636.5|4639.9|4637.1|4638.9|4636.1|34
1607607500000|2020-12-10 13:38:20|4638.9|4636.1|4638.4|4635.6|4638.9|4636.1|4637.3|4634.5|218
1607607510000|2020-12-10 13:38:30|4638.5|4635.7|4637.5|4634.7|4638.9|4636.1|4637.4|4634.6|58
1607607520000|2020-12-10 13:38:40|4637.9|4635.1|4637.9|4635.1|4638.5|4635.7|4637.5|4634.7|54
1607607530000|2020-12-10 13:38:50|4638|4635.2|4638.9|4636.1|4639.4|4636.6|4637.9|4635.1|27
1607607540000|2020-12-10 13:39:00|4638.5|4635.7|4637.9|4635.1|4638.9|4636.1|4637.5|4634.7|39
1607607550000|2020-12-10 13:39:10|4638.3|4635.5|4638.4|4635.6|4639.4|4636.6|4638.3|4635.5|36
1607607560000|2020-12-10 13:39:20|4638.5|4635.7|4638.5|4635.7|4639.3|4636.5|4637.9|4635.1|45
1607607570000|2020-12-10 13:39:30|4638.9|4636.1|4637.9|4635.1|4638.9|4636.1|4637.9|4635.1|20
1607607580000|2020-12-10 13:39:40|4637.5|4634.7|4637.9|4635.1|4637.9|4635.1|4637.3|4634.5|14
1607607590000|2020-12-10 13:39:50|4637.5|4634.7|4637.9|4635.1|4637.9|4635.1|4637.3|4634.5|16
1607607600000|2020-12-10 13:40:00|4637.5|4634.7|4636.9|4634.1|4637.9|4635.1|4636.9|4634.1|26
1607607610000|2020-12-10 13:40:10|4637.3|4634.5|4637.9|4635.1|4638.3|4635.5|4637.3|4634.5|7
1607607620000|2020-12-10 13:40:20|4638.3|4635.5|4637.5|4634.7|4638.3|4635.5|4637.3|4634.5|22
1607607630000|2020-12-10 13:40:30|4637.4|4634.6|4636.5|4633.7|4637.5|4634.7|4636.4|4633.6|52
1607607640000|2020-12-10 13:40:40|4636.9|4634.1|4637.3|4634.5|4637.5|4634.7|4636.5|4633.7|49
1607607650000|2020-12-10 13:40:50|4637.5|4634.7|4637.3|4634.5|4637.9|4635.1|4637.3|4634.5|40
1607607660000|2020-12-10 13:41:00|4636.9|4634.1|4637.5|4634.7|4637.9|4635.1|4636.9|4634.1|39
1607607670000|2020-12-10 13:41:10|4637.9|4635.1|4637.5|4634.7|4637.9|4635.1|4636.9|4634.1|12
1607607680000|2020-12-10 13:41:20|4637.9|4635.1|4637.5|4634.7|4637.9|4635.1|4637.5|4634.7|3
1607607690000|2020-12-10 13:41:30|4638.5|4635.7|4638.5|4635.7|4638.9|4636.1|4638.5|4635.7|15
1607607700000|2020-12-10 13:41:40|4638.9|4636.1|4639.9|4637.1|4639.9|4637.1|4637.5|4634.7|163
1607607710000|2020-12-10 13:41:50|4640.5|4637.7|4639.9|4637.1|4640.5|4637.7|4639.5|4636.7|44
1607607720000|2020-12-10 13:42:00|4640.3|4637.5|4640.6|4637.8|4641.5|4638.7|4640.3|4637.5|63
1607607730000|2020-12-10 13:42:10|4640.9|4638.1|4638.6|4635.8|4640.9|4638.1|4638.6|4635.8|93
1607607740000|2020-12-10 13:42:20|4638.3|4635.5|4636.9|4634.1|4638.3|4635.5|4636.6|4633.8|24
1607607750000|2020-12-10 13:42:30|4637.3|4634.5|4637.4|4634.6|4638.6|4635.8|4636.9|4634.1|26
1607607760000|2020-12-10 13:42:40|4637.6|4634.8|4637.3|4634.5|4637.9|4635.1|4636.9|4634.1|42
1607607770000|2020-12-10 13:42:50|4637.4|4634.6|4637.9|4635.1|4638.3|4635.5|4637.3|4634.5|9
1607607780000|2020-12-10 13:43:00|4637.6|4634.8|4638.6|4635.8|4638.6|4635.8|4637.4|4634.6|24
1607607790000|2020-12-10 13:43:10|4638.3|4635.5|4639.9|4637.1|4639.9|4637.1|4638.3|4635.5|45
1607607800000|2020-12-10 13:43:20|4640.3|4637.5|4638.3|4635.5|4640.3|4637.5|4638.3|4635.5|73
1607607810000|2020-12-10 13:43:30|4638.6|4635.8|4637.9|4635.1|4638.6|4635.8|4637.6|4634.8|8
1607607820000|2020-12-10 13:43:40|4637.8|4635|4637.3|4634.5|4638.3|4635.5|4637.3|4634.5|22
1607607830000|2020-12-10 13:43:50|4636.9|4634.1|4637.9|4635.1|4637.9|4635.1|4636.9|4634.1|33
1607607840000|2020-12-10 13:44:00|4637.6|4634.8|4637.9|4635.1|4638.3|4635.5|4637.3|4634.5|28
1607607850000|2020-12-10 13:44:10|4638.3|4635.5|4637.3|4634.5|4638.3|4635.5|4637.3|4634.5|13
1607607860000|2020-12-10 13:44:20|4637.6|4634.8|4637.3|4634.5|4637.6|4634.8|4636.9|4634.1|25
1607607870000|2020-12-10 13:44:30|4636.9|4634.1|4636.3|4633.5|4637.3|4634.5|4636.3|4633.5|82
1607607880000|2020-12-10 13:44:40|4636.6|4633.8|4638.6|4635.8|4638.6|4635.8|4636.4|4633.6|73
1607607890000|2020-12-10 13:44:50|4638.9|4636.1|4640.3|4637.5|4640.3|4637.5|4638.4|4635.6|41
1607607900000|2020-12-10 13:45:00|4639.6|4636.8|4638.9|4636.1|4639.9|4637.1|4638.9|4636.1|47
1607607910000|2020-12-10 13:45:10|4639.2|4636.4|4638.9|4636.1|4639.9|4637.1|4638.3|4635.5|52
1607607920000|2020-12-10 13:45:20|4639.6|4636.8|4638.9|4636.1|4639.6|4636.8|4638.6|4635.8|11
1607607930000|2020-12-10 13:45:30|4639.3|4636.5|4637.3|4634.5|4639.3|4636.5|4636.9|4634.1|63
1607607940000|2020-12-10 13:45:40|4637.4|4634.6|4637.9|4635.1|4637.9|4635.1|4637.3|4634.5|5
1607607950000|2020-12-10 13:45:50|4637.6|4634.8|4637.3|4634.5|4637.9|4635.1|4637.3|4634.5|13
1607607960000|2020-12-10 13:46:00|4636.9|4634.1|4635.3|4632.5|4636.9|4634.1|4634.9|4632.1|105
1607607970000|2020-12-10 13:46:10|4634.9|4632.1|4633.9|4631.1|4634.9|4632.1|4633.3|4630.5|102
1607607980000|2020-12-10 13:46:20|4634.3|4631.5|4633.9|4631.1|4634.3|4631.5|4633.3|4630.5|82
1607607990000|2020-12-10 13:46:30|4633.6|4630.8|4632.9|4630.1|4634.3|4631.5|4632.9|4630.1|56
1607608000000|2020-12-10 13:46:40|4632.6|4629.8|4632.3|4629.5|4634.3|4631.5|4632.3|4629.5|38
1607608010000|2020-12-10 13:46:50|4632.4|4629.6|4631.3|4628.5|4632.4|4629.6|4631.3|4628.5|97
1607608020000|2020-12-10 13:47:00|4631.6|4628.8|4630.6|4627.8|4631.9|4629.1|4629.3|4626.5|135
1607608030000|2020-12-10 13:47:10|4630.9|4628.1|4631.6|4628.8|4632.9|4630.1|4630.6|4627.8|61
1607608040000|2020-12-10 13:47:20|4631.4|4628.6|4634.9|4632.1|4635.3|4632.5|4631.4|4628.6|57
1607608050000|2020-12-10 13:47:30|4634.6|4631.8|4633.9|4631.1|4634.9|4632.1|4633.9|4631.1|53
1607608060000|2020-12-10 13:47:40|4634.3|4631.5|4634.9|4632.1|4634.9|4632.1|4634.3|4631.5|13
1607608070000|2020-12-10 13:47:50|4634.6|4631.8|4633.9|4631.1|4634.9|4632.1|4633.9|4631.1|13
1607608080000|2020-12-10 13:48:00|4634.4|4631.6|4634.6|4631.8|4635.3|4632.5|4633.9|4631.1|11
1607608090000|2020-12-10 13:48:10|4633.9|4631.1|4632.9|4630.1|4633.9|4631.1|4632.6|4629.8|18
1607608100000|2020-12-10 13:48:20|4633.6|4630.8|4633.6|4630.8|4633.9|4631.1|4633.3|4630.5|10
1607608110000|2020-12-10 13:48:30|4633.9|4631.1|4633.6|4630.8|4633.9|4631.1|4633.6|4630.8|2
1607608120000|2020-12-10 13:48:40|4633.9|4631.1|4633.9|4631.1|4634.9|4632.1|4633.9|4631.1|47
1607608130000|2020-12-10 13:48:50|4634.1|4631.3|4632.9|4630.1|4634.1|4631.3|4632.9|4630.1|36
1607608140000|2020-12-10 13:49:00|4633.3|4630.5|4632.9|4630.1|4633.3|4630.5|4632.9|4630.1|13
1607608150000|2020-12-10 13:49:10|4633.3|4630.5|4635.3|4632.5|4635.6|4632.8|4632.9|4630.1|53
1607608160000|2020-12-10 13:49:20|4634.9|4632.1|4634.9|4632.1|4636.3|4633.5|4634.9|4632.1|46
1607608170000|2020-12-10 13:49:30|4634.6|4631.8|4633.9|4631.1|4634.9|4632.1|4633.9|4631.1|46
1607608180000|2020-12-10 13:49:40|4633.6|4630.8|4633.9|4631.1|4633.9|4631.1|4633.3|4630.5|38
1607608190000|2020-12-10 13:49:50|4634.3|4631.5|4633.9|4631.1|4634.3|4631.5|4633.6|4630.8|2
1607608200000|2020-12-10 13:50:00|4633.7|4630.9|4634.6|4631.8|4634.6|4631.8|4632.9|4630.1|36
1607608210000|2020-12-10 13:50:10|4634.9|4632.1|4633.3|4630.5|4634.9|4632.1|4632.6|4629.8|38
1607608220000|2020-12-10 13:50:20|4632.9|4630.1|4634.9|4632.1|4635.3|4632.5|4632.9|4630.1|22
1607608230000|2020-12-10 13:50:30|4635.3|4632.5|4635.9|4633.1|4635.9|4633.1|4634.9|4632.1|9
1607608240000|2020-12-10 13:50:40|4635.3|4632.5|4635.3|4632.5|4635.9|4633.1|4634.9|4632.1|23
1607608250000|2020-12-10 13:50:50|4635.6|4632.8|4635.9|4633.1|4635.9|4633.1|4634.9|4632.1|16
1607608260000|2020-12-10 13:51:00|4635.7|4632.9|4635.9|4633.1|4636.3|4633.5|4635.3|4632.5|9
1607608270000|2020-12-10 13:51:10|4636.3|4633.5|4635.3|4632.5|4636.3|4633.5|4635.3|4632.5|9
1607608280000|2020-12-10 13:51:20|4634.9|4632.1|4634.9|4632.1|4635.3|4632.5|4634.9|4632.1|0
1607608290000|2020-12-10 13:51:30|||||||||1
1607608300000|2020-12-10 13:51:40|4635.3|4632.5|4635.3|4632.5|4635.9|4633.1|4634.9|4632.1|19
1607608310000|2020-12-10 13:51:50|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4633.9|4631.1|42
1607608320000|2020-12-10 13:52:00|4634.6|4631.8|4634.3|4631.5|4634.9|4632.1|4633.9|4631.1|25
1607608330000|2020-12-10 13:52:10|4633.9|4631.1|4633.4|4630.6|4634.9|4632.1|4633.4|4630.6|29
1607608340000|2020-12-10 13:52:20|4633.6|4630.8|4634.4|4631.6|4634.9|4632.1|4633.4|4630.6|46
1607608350000|2020-12-10 13:52:30|4634.3|4631.5|4633.3|4630.5|4634.3|4631.5|4633.3|4630.5|21
1607608360000|2020-12-10 13:52:40|4633.4|4630.6|4633.6|4630.8|4634.3|4631.5|4632.3|4629.5|100
1607608370000|2020-12-10 13:52:50|4633.9|4631.1|4633.9|4631.1|4633.9|4631.1|4633.3|4630.5|4
1607608380000|2020-12-10 13:53:00|4633.6|4630.8|4632.9|4630.1|4634.3|4631.5|4632.9|4630.1|25
1607608390000|2020-12-10 13:53:10|4632.6|4629.8|4632.4|4629.6|4632.9|4630.1|4632.3|4629.5|33
1607608400000|2020-12-10 13:53:20|4632.6|4629.8|4632.9|4630.1|4632.9|4630.1|4632.4|4629.6|7
1607608410000|2020-12-10 13:53:30|4632.6|4629.8|4632.9|4630.1|4632.9|4630.1|4632.3|4629.5|49
1607608420000|2020-12-10 13:53:40|4632.6|4629.8|4633.6|4630.8|4633.6|4630.8|4631.9|4629.1|59
1607608430000|2020-12-10 13:53:50|4633.4|4630.6|4633.3|4630.5|4633.9|4631.1|4633.3|4630.5|40
1607608440000|2020-12-10 13:54:00|4633.6|4630.8|4630.9|4628.1|4633.6|4630.8|4630.6|4627.8|95
1607608450000|2020-12-10 13:54:10|4630.6|4627.8|4630.9|4628.1|4631.3|4628.5|4630.6|4627.8|3
1607608460000|2020-12-10 13:54:20|4630.6|4627.8|4630.3|4627.5|4630.6|4627.8|4629.3|4626.5|120
1607608470000|2020-12-10 13:54:30|4629.9|4627.1|4630.3|4627.5|4630.3|4627.5|4629.9|4627.1|32
1607608480000|2020-12-10 13:54:40|4629.9|4627.1|4628.9|4626.1|4630.3|4627.5|4628.6|4625.8|67
1607608490000|2020-12-10 13:54:50|4628.6|4625.8|4628.3|4625.5|4628.9|4626.1|4628.3|4625.5|170
1607608500000|2020-12-10 13:55:00|4628.4|4625.6|4628.9|4626.1|4629.3|4626.5|4628.4|4625.6|14
1607608510000|2020-12-10 13:55:10|4628.6|4625.8|4626.6|4623.8|4628.9|4626.1|4624.9|4622.1|180
1607608520000|2020-12-10 13:55:20|4626.9|4624.1|4627.9|4625.1|4628.3|4625.5|4626.6|4623.8|74
1607608530000|2020-12-10 13:55:30|4628.3|4625.5|4628.9|4626.1|4629.3|4626.5|4627.6|4624.8|39
1607608540000|2020-12-10 13:55:40|4628.6|4625.8|4627.9|4625.1|4628.9|4626.1|4627.9|4625.1|58
1607608550000|2020-12-10 13:55:50|4627.6|4624.8|4628.3|4625.5|4628.3|4625.5|4626.9|4624.1|42
1607608560000|2020-12-10 13:56:00|4627.9|4625.1|4627.6|4624.8|4627.9|4625.1|4626.9|4624.1|31
1607608570000|2020-12-10 13:56:10|4627.4|4624.6|4627.3|4624.5|4627.9|4625.1|4626.6|4623.8|47
1607608580000|2020-12-10 13:56:20|4626.9|4624.1|4627.3|4624.5|4627.3|4624.5|4626.4|4623.6|62
1607608590000|2020-12-10 13:56:30|4626.9|4624.1|4624.6|4621.8|4627.3|4624.5|4624.6|4621.8|125
1607608600000|2020-12-10 13:56:40|4624.9|4622.1|4623.9|4621.1|4624.9|4622.1|4623.9|4621.1|116
1607608610000|2020-12-10 13:56:50|4624.3|4621.5|4625.4|4622.6|4626.9|4624.1|4624.3|4621.5|254
1607608620000|2020-12-10 13:57:00|4625.6|4622.8|4624.3|4621.5|4625.6|4622.8|4624.3|4621.5|103
1607608630000|2020-12-10 13:57:10|4623.9|4621.1|4622.9|4620.1|4623.9|4621.1|4622.9|4620.1|102
1607608640000|2020-12-10 13:57:20|4623.3|4620.5|4623.3|4620.5|4623.3|4620.5|4622.9|4620.1|43
1607608650000|2020-12-10 13:57:30|4623.4|4620.6|4623.6|4620.8|4624.3|4621.5|4623.3|4620.5|24
1607608660000|2020-12-10 13:57:40|4623.9|4621.1|4622.9|4620.1|4623.9|4621.1|4622.3|4619.5|34
1607608670000|2020-12-10 13:57:50|4622.6|4619.8|4622.3|4619.5|4622.6|4619.8|4621.9|4619.1|55
1607608680000|2020-12-10 13:58:00|4622.6|4619.8|4619.6|4616.8|4622.6|4619.8|4619.6|4616.8|126
1607608690000|2020-12-10 13:58:10|4619.3|4616.5|4617.6|4614.8|4619.6|4616.8|4617.6|4614.8|117
1607608700000|2020-12-10 13:58:20|4617.9|4615.1|4616.9|4614.1|4617.9|4615.1|4616.9|4614.1|51
1607608710000|2020-12-10 13:58:30|4617.1|4614.3|4615.6|4612.8|4617.3|4614.5|4615.3|4612.5|203
1607608720000|2020-12-10 13:58:40|4615.4|4612.6|4612.6|4609.8|4615.6|4612.8|4611.6|4608.8|285
1607608730000|2020-12-10 13:58:50|4612.3|4609.5|4612.6|4609.8|4613.6|4610.8|4612.3|4609.5|170
1607608740000|2020-12-10 13:59:00|4612.3|4609.5|4615.6|4612.8|4615.6|4612.8|4612.3|4609.5|203
1607608750000|2020-12-10 13:59:10|4616.6|4613.8|4617.6|4614.8|4618.1|4615.3|4615.6|4612.8|104
1607608760000|2020-12-10 13:59:20|4617.9|4615.1|4617.9|4615.1|4618.6|4615.8|4617.4|4614.6|61
1607608770000|2020-12-10 13:59:30|4617.6|4614.8|4616.9|4614.1|4618.6|4615.8|4616.6|4613.8|93
1607608780000|2020-12-10 13:59:40|4616.6|4613.8|4616.9|4614.1|4616.9|4614.1|4615.9|4613.1|45
1607608790000|2020-12-10 13:59:50|4616.6|4613.8|4619.9|4617.1|4620.3|4617.5|4616.6|4613.8|123
1607608800000|2020-12-10 14:00:00|4620.6|4617.8|4620.9|4618.1|4622.6|4619.8|4618.6|4615.8|336
1607608810000|2020-12-10 14:00:10|4620.6|4617.8|4619.6|4616.8|4620.6|4617.8|4618.6|4615.8|77
1607608820000|2020-12-10 14:00:20|4619.9|4617.1|4620.6|4617.8|4620.9|4618.1|4619.3|4616.5|94
1607608830000|2020-12-10 14:00:30|4620.9|4618.1|4620.9|4618.1|4621.6|4618.8|4619.6|4616.8|41
1607608840000|2020-12-10 14:00:40|4621.3|4618.5|4625.6|4622.8|4626.4|4623.6|4620.9|4618.1|238
1607608850000|2020-12-10 14:00:50|4625.4|4622.6|4628.9|4626.1|4629.6|4626.8|4624.9|4622.1|214
1607608860000|2020-12-10 14:01:00|4629.3|4626.5|4629.9|4627.1|4630.6|4627.8|4628.9|4626.1|227
1607608870000|2020-12-10 14:01:10|4629.6|4626.8|4630.6|4627.8|4630.6|4627.8|4628.9|4626.1|96
1607608880000|2020-12-10 14:01:20|4630.3|4627.5|4629.6|4626.8|4630.6|4627.8|4629.3|4626.5|147
1607608890000|2020-12-10 14:01:30|4629.9|4627.1|4629.9|4627.1|4630.6|4627.8|4629.6|4626.8|34
1607608900000|2020-12-10 14:01:40|4630.3|4627.5|4630.6|4627.8|4630.6|4627.8|4629.6|4626.8|59
1607608910000|2020-12-10 14:01:50|4630.9|4628.1|4630.6|4627.8|4631.6|4628.8|4630.4|4627.6|118
1607608920000|2020-12-10 14:02:00|4630.3|4627.5|4630.9|4628.1|4632.9|4630.1|4630.3|4627.5|145
1607608930000|2020-12-10 14:02:10|4631.9|4629.1|4631.3|4628.5|4631.9|4629.1|4630.6|4627.8|37
1607608940000|2020-12-10 14:02:20|4631.6|4628.8|4632.3|4629.5|4632.3|4629.5|4630.6|4627.8|116
1607608950000|2020-12-10 14:02:30|4631.9|4629.1|4632.9|4630.1|4633.3|4630.5|4631.9|4629.1|97
1607608960000|2020-12-10 14:02:40|4632.6|4629.8|4631.3|4628.5|4632.6|4629.8|4630.6|4627.8|61
1607608970000|2020-12-10 14:02:50|4631.4|4628.6|4631.9|4629.1|4632.3|4629.5|4631.3|4628.5|37
1607608980000|2020-12-10 14:03:00|4632.3|4629.5|4633.9|4631.1|4634.3|4631.5|4631.9|4629.1|142
1607608990000|2020-12-10 14:03:10|4634.3|4631.5|4633.9|4631.1|4634.3|4631.5|4633.3|4630.5|40
1607609000000|2020-12-10 14:03:20|4633.6|4630.8|4633.6|4630.8|4634.9|4632.1|4632.9|4630.1|73
1607609010000|2020-12-10 14:03:30|4633.9|4631.1|4632.9|4630.1|4635.8|4633|4632.9|4630.1|99
1607609020000|2020-12-10 14:03:40|4633.3|4630.5|4632.9|4630.1|4633.3|4630.5|4632.6|4629.8|22
1607609030000|2020-12-10 14:03:50|4632.6|4629.8|4631.9|4629.1|4632.6|4629.8|4630.9|4628.1|50
1607609040000|2020-12-10 14:04:00|4632.3|4629.5|4632.3|4629.5|4632.9|4630.1|4631.6|4628.8|72
1607609050000|2020-12-10 14:04:10|4631.9|4629.1|4630.3|4627.5|4631.9|4629.1|4630.3|4627.5|45
1607609060000|2020-12-10 14:04:20|4630.9|4628.1|4631.6|4628.8|4631.9|4629.1|4630.3|4627.5|92
1607609070000|2020-12-10 14:04:30|4631.4|4628.6|4631.9|4629.1|4632.6|4629.8|4630.9|4628.1|48
1607609080000|2020-12-10 14:04:40|4632.3|4629.5|4632.9|4630.1|4632.9|4630.1|4631.6|4628.8|42
1607609090000|2020-12-10 14:04:50|4632.8|4630|4632.9|4630.1|4632.9|4630.1|4631.9|4629.1|22
1607609100000|2020-12-10 14:05:00|4633.3|4630.5|4631.9|4629.1|4633.3|4630.5|4631.3|4628.5|61
1607609110000|2020-12-10 14:05:10|4632.6|4629.8|4633.6|4630.8|4633.6|4630.8|4631.9|4629.1|44
1607609120000|2020-12-10 14:05:20|4634.3|4631.5|4635.6|4632.8|4635.6|4632.8|4634.3|4631.5|179
1607609130000|2020-12-10 14:05:30|4636.6|4633.8|4637.9|4635.1|4639.9|4637.1|4636.6|4633.8|311
1607609140000|2020-12-10 14:05:40|4637.6|4634.8|4638.9|4636.1|4638.9|4636.1|4637.6|4634.8|100
1607609150000|2020-12-10 14:05:50|4638.6|4635.8|4638.6|4635.8|4639.9|4637.1|4638.4|4635.6|72
1607609160000|2020-12-10 14:06:00|4638.9|4636.1|4648.3|4645.5|4648.6|4645.8|4638.6|4635.8|957
1607609170000|2020-12-10 14:06:10|4647.9|4645.1|4648.4|4645.6|4650.6|4647.8|4647.6|4644.8|805
1607609180000|2020-12-10 14:06:20|4648.6|4645.8|4647.9|4645.1|4650.9|4648.1|4647.6|4644.8|163
1607609190000|2020-12-10 14:06:30|4647.6|4644.8|4650.3|4647.5|4650.9|4648.1|4646.9|4644.1|1256
1607609200000|2020-12-10 14:06:40|4649.9|4647.1|4649.9|4647.1|4651.3|4648.5|4648.6|4645.8|160
1607609210000|2020-12-10 14:06:50|4649.6|4646.8|4648.3|4645.5|4650.3|4647.5|4647.3|4644.5|118
1607609220000|2020-12-10 14:07:00|4648.9|4646.1|4648.9|4646.1|4650.3|4647.5|4648.3|4645.5|131
1607609230000|2020-12-10 14:07:10|4648.8|4646|4647.9|4645.1|4648.8|4646|4646.9|4644.1|126
1607609240000|2020-12-10 14:07:20|4647.7|4644.9|4650.9|4648.1|4650.9|4648.1|4647.6|4644.8|156
1607609250000|2020-12-10 14:07:30|4650.3|4647.5|4651.6|4648.8|4651.6|4648.8|4649.9|4647.1|130
1607609260000|2020-12-10 14:07:40|4651.9|4649.1|4653.3|4650.5|4658.4|4655.6|4651.9|4649.1|572
1607609270000|2020-12-10 14:07:50|4653.6|4650.8|4653.9|4651.1|4655.3|4652.5|4653.3|4650.5|153
1607609280000|2020-12-10 14:08:00|4653.4|4650.6|4656.6|4653.8|4657.3|4654.5|4653.3|4650.5|186
1607609290000|2020-12-10 14:08:10|4657.3|4654.5|4659.9|4657.1|4660.9|4658.1|4656.9|4654.1|521
1607609300000|2020-12-10 14:08:20|4660.3|4657.5|4662.6|4659.8|4663.9|4661.1|4659.9|4657.1|408
1607609310000|2020-12-10 14:08:30|4662.8|4660|4663.9|4661.1|4666.6|4663.8|4662.4|4659.6|598
1607609320000|2020-12-10 14:08:40|4663.3|4660.5|4665.3|4662.5|4665.6|4662.8|4661.6|4658.8|396
1607609330000|2020-12-10 14:08:50|4664.9|4662.1|4662.3|4659.5|4664.9|4662.1|4661.4|4658.6|201
1607609340000|2020-12-10 14:09:00|4661.9|4659.1|4665.3|4662.5|4665.6|4662.8|4660.7|4657.9|285
1607609350000|2020-12-10 14:09:10|4664.9|4662.1|4665.3|4662.5|4666.3|4663.5|4664.6|4661.8|181
1607609360000|2020-12-10 14:09:20|4665.4|4662.6|4664.9|4662.1|4666.6|4663.8|4664.3|4661.5|214
1607609370000|2020-12-10 14:09:30|4664.4|4661.6|4662.3|4659.5|4665.3|4662.5|4662.3|4659.5|111
1607609380000|2020-12-10 14:09:40|4661.9|4659.1|4663.9|4661.1|4663.9|4661.1|4661.9|4659.1|78
1607609390000|2020-12-10 14:09:50|4663.6|4660.8|4665.3|4662.5|4665.6|4662.8|4663.3|4660.5|79
1607609400000|2020-12-10 14:10:00|4665.6|4662.8|4665.9|4663.1|4666.6|4663.8|4665.3|4662.5|172
1607609410000|2020-12-10 14:10:10|4666.6|4663.8|4670.3|4667.5|4670.6|4667.8|4666.6|4663.8|391
1607609420000|2020-12-10 14:10:20|4670.4|4667.6|4670.6|4667.8|4670.9|4668.1|4669.3|4666.5|355
1607609430000|2020-12-10 14:10:30|4670.4|4667.6|4668.4|4665.6|4670.6|4667.8|4667.6|4664.8|190
1607609440000|2020-12-10 14:10:40|4668.3|4665.5|4665.9|4663.1|4668.6|4665.8|4665.6|4662.8|82
1607609450000|2020-12-10 14:10:50|4665.4|4662.6|4659.3|4656.5|4666.3|4663.5|4659.3|4656.5|253
1607609460000|2020-12-10 14:11:00|4659.4|4656.6|4658.3|4655.5|4660.9|4658.1|4658.3|4655.5|208
1607609470000|2020-12-10 14:11:10|4658.6|4655.8|4658.3|4655.5|4659.9|4657.1|4658.3|4655.5|328
1607609480000|2020-12-10 14:11:20|4657.9|4655.1|4653.3|4650.5|4658.3|4655.5|4653.3|4650.5|499
1607609490000|2020-12-10 14:11:30|4653.4|4650.6|4653.3|4650.5|4653.9|4651.1|4652.3|4649.5|274
1607609500000|2020-12-10 14:11:40|4653.9|4651.1|4653.4|4650.6|4655.6|4652.8|4653.3|4650.5|241
1607609510000|2020-12-10 14:11:50|4653.6|4650.8|4653.9|4651.1|4654.3|4651.5|4652.9|4650.1|63
1607609520000|2020-12-10 14:12:00|4653.6|4650.8|4652.3|4649.5|4653.9|4651.1|4651.6|4648.8|118
1607609530000|2020-12-10 14:12:10|4652.6|4649.8|4654.9|4652.1|4656.3|4653.5|4651.9|4649.1|134
1607609540000|2020-12-10 14:12:20|4655.3|4652.5|4655.6|4652.8|4656.3|4653.5|4654.9|4652.1|123
1607609550000|2020-12-10 14:12:30|4655.3|4652.5|4657.3|4654.5|4657.3|4654.5|4655.3|4652.5|59
1607609560000|2020-12-10 14:12:40|4656.9|4654.1|4657.3|4654.5|4658.3|4655.5|4656.9|4654.1|86
1607609570000|2020-12-10 14:12:50|4656.3|4653.5|4656.3|4653.5|4656.6|4653.8|4655.3|4652.5|60
1607609580000|2020-12-10 14:13:00|4656.4|4653.6|4655.9|4653.1|4656.9|4654.1|4655.6|4652.8|41
1607609590000|2020-12-10 14:13:10|4655.6|4652.8|4656.3|4653.5|4656.9|4654.1|4655.3|4652.5|32
1607609600000|2020-12-10 14:13:20|4655.9|4653.1|4657.3|4654.5|4657.9|4655.1|4655.9|4653.1|30
1607609610000|2020-12-10 14:13:30|4656.7|4653.9|4658.3|4655.5|4658.3|4655.5|4655.6|4652.8|87
1607609620000|2020-12-10 14:13:40|4658.4|4655.6|4657.3|4654.5|4658.4|4655.6|4656.9|4654.1|70
1607609630000|2020-12-10 14:13:50|4656.9|4654.1|4652.9|4650.1|4656.9|4654.1|4652.4|4649.6|104
1607609640000|2020-12-10 14:14:00|4653.3|4650.5|4653.3|4650.5|4653.3|4650.5|4651.6|4648.8|46
1607609650000|2020-12-10 14:14:10|4652.6|4649.8|4652.9|4650.1|4653.6|4650.8|4652.4|4649.6|56
1607609660000|2020-12-10 14:14:20|4653.3|4650.5|4653.9|4651.1|4654.6|4651.8|4652.6|4649.8|52
1607609670000|2020-12-10 14:14:30|4654.3|4651.5|4654.9|4652.1|4656.6|4653.8|4654.3|4651.5|128
1607609680000|2020-12-10 14:14:40|4655.3|4652.5|4655.9|4653.1|4657.6|4654.8|4655.3|4652.5|130
1607609690000|2020-12-10 14:14:50|4655.6|4652.8|4653.6|4650.8|4655.6|4652.8|4653.3|4650.5|107
1607609700000|2020-12-10 14:15:00|4653.9|4651.1|4653.9|4651.1|4655.6|4652.8|4652.6|4649.8|95
1607609710000|2020-12-10 14:15:10|4654.3|4651.5|4652.9|4650.1|4654.6|4651.8|4652.9|4650.1|164
1607609720000|2020-12-10 14:15:20|4653.3|4650.5|4651.3|4648.5|4653.3|4650.5|4651.3|4648.5|63
1607609730000|2020-12-10 14:15:30|4651.9|4649.1|4651.6|4648.8|4652.3|4649.5|4650.9|4648.1|70
1607609740000|2020-12-10 14:15:40|4651.9|4649.1|4650.9|4648.1|4652.3|4649.5|4650.9|4648.1|65
1607609750000|2020-12-10 14:15:50|4651.3|4648.5|4653.9|4651.1|4654.6|4651.8|4651.3|4648.5|60
1607609760000|2020-12-10 14:16:00|4654.1|4651.3|4654.9|4652.1|4655.3|4652.5|4654.1|4651.3|218
1607609770000|2020-12-10 14:16:10|4654.6|4651.8|4655.4|4652.6|4656.3|4653.5|4654.6|4651.8|73
1607609780000|2020-12-10 14:16:20|4655.6|4652.8|4656.6|4653.8|4656.6|4653.8|4655.3|4652.5|29
1607609790000|2020-12-10 14:16:30|4657.3|4654.5|4657.9|4655.1|4657.9|4655.1|4656.6|4653.8|57
1607609800000|2020-12-10 14:16:40|4657.6|4654.8|4658.9|4656.1|4659.6|4656.8|4657.6|4654.8|75
1607609810000|2020-12-10 14:16:50|4659.3|4656.5|4658.9|4656.1|4659.6|4656.8|4658.6|4655.8|31
1607609820000|2020-12-10 14:17:00|4658.6|4655.8|4658.9|4656.1|4659.3|4656.5|4658.3|4655.5|65
1607609830000|2020-12-10 14:17:10|4659.2|4656.4|4658.9|4656.1|4660.6|4657.8|4658.9|4656.1|150
1607609840000|2020-12-10 14:17:20|4659.4|4656.6|4658.9|4656.1|4659.6|4656.8|4658.4|4655.6|84
1607609850000|2020-12-10 14:17:30|4660.3|4657.5|4660.4|4657.6|4660.6|4657.8|4659.6|4656.8|54
1607609860000|2020-12-10 14:17:40|4660.6|4657.8|4659.9|4657.1|4660.6|4657.8|4659.9|4657.1|22
1607609870000|2020-12-10 14:17:50|4659.6|4656.8|4659.6|4656.8|4660.3|4657.5|4659.6|4656.8|51
1607609880000|2020-12-10 14:18:00|4659.9|4657.1|4658.9|4656.1|4659.9|4657.1|4658.6|4655.8|20
1607609890000|2020-12-10 14:18:10|4658.7|4655.9|4655.9|4653.1|4658.7|4655.9|4654.9|4652.1|321
1607609900000|2020-12-10 14:18:20|4655.6|4652.8|4653.6|4650.8|4655.6|4652.8|4653.6|4650.8|77
1607609910000|2020-12-10 14:18:30|4653.9|4651.1|4654.3|4651.5|4654.6|4651.8|4653.6|4650.8|284
1607609920000|2020-12-10 14:18:40|4653.9|4651.1|4654.6|4651.8|4656.3|4653.5|4653.9|4651.1|60
1607609930000|2020-12-10 14:18:50|4655.3|4652.5|4655.9|4653.1|4656.3|4653.5|4654.9|4652.1|54
1607609940000|2020-12-10 14:19:00|4656.3|4653.5|4655.9|4653.1|4656.3|4653.5|4655.3|4652.5|82
1607609950000|2020-12-10 14:19:10|4655.6|4652.8|4655.3|4652.5|4655.9|4653.1|4654.9|4652.1|37
1607609960000|2020-12-10 14:19:20|4654.9|4652.1|4653.9|4651.1|4654.9|4652.1|4653.9|4651.1|19
1607609970000|2020-12-10 14:19:30|4654.3|4651.5|4653.9|4651.1|4655.3|4652.5|4653.6|4650.8|38
1607609980000|2020-12-10 14:19:40|4653.3|4650.5|4653.9|4651.1|4654.9|4652.1|4653.3|4650.5|26
1607609990000|2020-12-10 14:19:50|4654.3|4651.5|4653.9|4651.1|4654.3|4651.5|4653.6|4650.8|33
1607610000000|2020-12-10 14:20:00|4654.3|4651.5|4652.3|4649.5|4654.3|4651.5|4652.3|4649.5|66
1607610010000|2020-12-10 14:20:10|4651.9|4649.1|4652.9|4650.1|4652.9|4650.1|4651.9|4649.1|82
1607610020000|2020-12-10 14:20:20|4653.3|4650.5|4653.9|4651.1|4654.3|4651.5|4653.3|4650.5|54
1607610030000|2020-12-10 14:20:30|4653.6|4650.8|4654.3|4651.5|4655.3|4652.5|4653.3|4650.5|77
1607610040000|2020-12-10 14:20:40|4653.9|4651.1|4653.9|4651.1|4653.9|4651.1|4653.4|4650.6|18
1607610050000|2020-12-10 14:20:50|4653.6|4650.8|4654.3|4651.5|4654.3|4651.5|4652.4|4649.6|58
1607610060000|2020-12-10 14:21:00|4653.9|4651.1|4653.9|4651.1|4654.4|4651.6|4653.9|4651.1|61
1607610070000|2020-12-10 14:21:10|4653.6|4650.8|4653.9|4651.1|4653.9|4651.1|4652.9|4650.1|885
1607610080000|2020-12-10 14:21:20|4654.3|4651.5|4652.8|4650|4654.3|4651.5|4652.3|4649.5|111
1607610090000|2020-12-10 14:21:30|4652.7|4649.9|4653.3|4650.5|4654.3|4651.5|4652.3|4649.5|58
1607610100000|2020-12-10 14:21:40|4653.8|4651|4653.3|4650.5|4654.3|4651.5|4653.3|4650.5|41
1607610110000|2020-12-10 14:21:50|4653.9|4651.1|4653.3|4650.5|4654.3|4651.5|4653.3|4650.5|31
1607610120000|2020-12-10 14:22:00|4653.9|4651.1|4654.3|4651.5|4654.3|4651.5|4653.3|4650.5|77
1607610130000|2020-12-10 14:22:10|4654.6|4651.8|4653.3|4650.5|4655.6|4652.8|4652.6|4649.8|105
1607610140000|2020-12-10 14:22:20|4653.6|4650.8|4653.9|4651.1|4653.9|4651.1|4653.3|4650.5|29
1607610150000|2020-12-10 14:22:30|4654.3|4651.5|4654.6|4651.8|4654.6|4651.8|4654.3|4651.5|37
1607610160000|2020-12-10 14:22:40|4654.9|4652.1|4654.9|4652.1|4655.9|4653.1|4654.9|4652.1|51
1607610170000|2020-12-10 14:22:50|4655.3|4652.5|4655.3|4652.5|4655.3|4652.5|4654.9|4652.1|7
1607610180000|2020-12-10 14:23:00|4655.9|4653.1|4658.4|4655.6|4658.4|4655.6|4655.9|4653.1|126
1607610190000|2020-12-10 14:23:10|4659.3|4656.5|4657.3|4654.5|4659.3|4656.5|4656.3|4653.5|48
1607610200000|2020-12-10 14:23:20|4657.4|4654.6|4657.4|4654.6|4658.3|4655.5|4657.3|4654.5|18
1607610210000|2020-12-10 14:23:30|4657.6|4654.8|4657.6|4654.8|4657.9|4655.1|4657.3|4654.5|24
1607610220000|2020-12-10 14:23:40|4657.3|4654.5|4656.9|4654.1|4657.6|4654.8|4656.9|4654.1|36
1607610230000|2020-12-10 14:23:50|4657.3|4654.5|4658.6|4655.8|4658.6|4655.8|4656.9|4654.1|27
1607610240000|2020-12-10 14:24:00|4658.9|4656.1|4658.6|4655.8|4659.3|4656.5|4658.6|4655.8|58
1607610250000|2020-12-10 14:24:10|4658.9|4656.1|4659.9|4657.1|4660.6|4657.8|4658.9|4656.1|47
1607610260000|2020-12-10 14:24:20|4660.3|4657.5|4660.6|4657.8|4660.6|4657.8|4659.9|4657.1|29
1607610270000|2020-12-10 14:24:30|4660.3|4657.5|4659.9|4657.1|4660.6|4657.8|4659.9|4657.1|49
1607610280000|2020-12-10 14:24:40|4659.6|4656.8|4658.9|4656.1|4659.6|4656.8|4658.6|4655.8|55
1607610290000|2020-12-10 14:24:50|4659.3|4656.5|4658.6|4655.8|4659.6|4656.8|4658.6|4655.8|59
1607610300000|2020-12-10 14:25:00|4659.3|4656.5|4659.6|4656.8|4659.6|4656.8|4658.6|4655.8|56
1607610310000|2020-12-10 14:25:10|4659.9|4657.1|4660.6|4657.8|4660.6|4657.8|4659.9|4657.1|20
1607610320000|2020-12-10 14:25:20|4660.3|4657.5|4659.9|4657.1|4660.3|4657.5|4659.9|4657.1|28
1607610330000|2020-12-10 14:25:30|4659.6|4656.8|4659.9|4657.1|4660.1|4657.3|4659.6|4656.8|39
1607610340000|2020-12-10 14:25:40|4659.6|4656.8|4658.9|4656.1|4659.9|4657.1|4658.6|4655.8|66
1607610350000|2020-12-10 14:25:50|4659.3|4656.5|4659.9|4657.1|4660.6|4657.8|4659.3|4656.5|118
1607610360000|2020-12-10 14:26:00|4660.3|4657.5|4659.6|4656.8|4660.6|4657.8|4659.3|4656.5|74
1607610370000|2020-12-10 14:26:10|4659.4|4656.6|4658.9|4656.1|4659.4|4656.6|4658.6|4655.8|31
1607610380000|2020-12-10 14:26:20|4659.6|4656.8|4658.6|4655.8|4659.9|4657.1|4657.3|4654.5|119
1607610390000|2020-12-10 14:26:30|4658.9|4656.1|4658.6|4655.8|4658.9|4656.1|4657.6|4654.8|34
1607610400000|2020-12-10 14:26:40|4658.9|4656.1|4659.9|4657.1|4660.9|4658.1|4658.6|4655.8|94
1607610410000|2020-12-10 14:26:50|4659.4|4656.6|4659.6|4656.8|4659.9|4657.1|4658.9|4656.1|79
1607610420000|2020-12-10 14:27:00|4658.9|4656.1|4659.6|4656.8|4659.6|4656.8|4658.6|4655.8|77
1607610430000|2020-12-10 14:27:10|4659.9|4657.1|4660.3|4657.5|4660.6|4657.8|4659.6|4656.8|52
1607610440000|2020-12-10 14:27:20|4659.9|4657.1|4659.6|4656.8|4660.4|4657.6|4659.6|4656.8|3
1607610450000|2020-12-10 14:27:30|4659.4|4656.6|4658.6|4655.8|4659.4|4656.6|4658.6|4655.8|39
1607610460000|2020-12-10 14:27:40|4659.6|4656.8|4659.6|4656.8|4660.3|4657.5|4659.3|4656.5|26
1607610470000|2020-12-10 14:27:50|4660.3|4657.5|4660.9|4658.1|4661.6|4658.8|4659.9|4657.1|38
1607610480000|2020-12-10 14:28:00|4661.3|4658.5|4660.9|4658.1|4661.6|4658.8|4660.6|4657.8|47
1607610490000|2020-12-10 14:28:10|4660.6|4657.8|4660.6|4657.8|4660.9|4658.1|4660.6|4657.8|53
1607610500000|2020-12-10 14:28:20|||||||||14
1607610510000|2020-12-10 14:28:30|4660.3|4657.5|4659.6|4656.8|4660.6|4657.8|4659.6|4656.8|20
1607610520000|2020-12-10 14:28:40|4659.9|4657.1|4659.3|4656.5|4659.9|4657.1|4658.3|4655.5|73
1607610530000|2020-12-10 14:28:50|4659.4|4656.6|4659.9|4657.1|4660.6|4657.8|4659.3|4656.5|97
1607610540000|2020-12-10 14:29:00|4659.6|4656.8|4659.9|4657.1|4659.9|4657.1|4659.6|4656.8|4
1607610550000|2020-12-10 14:29:10|4659.6|4656.8|4659.9|4657.1|4660.6|4657.8|4659.6|4656.8|17
1607610560000|2020-12-10 14:29:20|4660.3|4657.5|4658.6|4655.8|4660.3|4657.5|4658.6|4655.8|25
1607610570000|2020-12-10 14:29:30|4658.9|4656.1|4658.6|4655.8|4659.6|4656.8|4658.6|4655.8|6
1607610580000|2020-12-10 14:29:40|4658.4|4655.6|4658.6|4655.8|4658.6|4655.8|4658.4|4655.6|29
1607610590000|2020-12-10 14:29:50|4658.9|4656.1|4657.9|4655.1|4660.6|4657.8|4657.6|4654.8|103
1607610600000|2020-12-10 14:30:00|4657.6|4654.8|4658.9|4656.1|4658.9|4656.1|4657.6|4654.8|21
1607610660000|2020-12-10 14:31:00|4662.6|4659.8|4664.6|4661.8|4664.6|4661.8|4662.6|4659.8|124
1607610670000|2020-12-10 14:31:10|4664.3|4661.5|4664.6|4661.8|4664.6|4661.8|4662.6|4659.8|49
1607610680000|2020-12-10 14:31:20|4664.9|4662.1|4667.6|4664.8|4668.2|4665.4|4664.9|4662.1|239
1607610690000|2020-12-10 14:31:30|4667.9|4665.1|4666.9|4664.1|4669.3|4666.5|4666.9|4664.1|245
1607610700000|2020-12-10 14:31:40|4666.6|4663.8|4665.9|4663.1|4666.6|4663.8|4665.6|4662.8|95
1607610710000|2020-12-10 14:31:50|4666.6|4663.8|4664.6|4661.8|4666.9|4664.1|4663.6|4660.8|91
1607610720000|2020-12-10 14:32:00|4664.9|4662.1|4665.6|4662.8|4666.6|4663.8|4664.9|4662.1|133
1607610730000|2020-12-10 14:32:10|4663.6|4660.8|4662.6|4659.8|4663.6|4660.8|4661.9|4659.1|151
1607610740000|2020-12-10 14:32:20|4662.9|4660.1|4663.3|4660.5|4663.6|4660.8|4662.2|4659.4|153
1607610750000|2020-12-10 14:32:30|4663.6|4660.8|4663.6|4660.8|4664.6|4661.8|4662.9|4660.1|62
1607610760000|2020-12-10 14:32:40|4663.4|4660.6|4663.6|4660.8|4663.6|4660.8|4662.6|4659.8|46
1607610770000|2020-12-10 14:32:50|4663.2|4660.4|4662.9|4660.1|4663.6|4660.8|4661.6|4658.8|105
1607610780000|2020-12-10 14:33:00|4662.6|4659.8|4666.6|4663.8|4666.6|4663.8|4662.6|4659.8|286
1607610790000|2020-12-10 14:33:10|4666.9|4664.1|4664.9|4662.1|4666.9|4664.1|4664.9|4662.1|76
1607610800000|2020-12-10 14:33:20|4664.6|4661.8|4663.6|4660.8|4665.1|4662.3|4663.6|4660.8|111
1607610810000|2020-12-10 14:33:30|4663.9|4661.1|4663.6|4660.8|4663.9|4661.1|4663.3|4660.5|37
1607610820000|2020-12-10 14:33:40|4663.9|4661.1|4667.6|4664.8|4668.6|4665.8|4662.6|4659.8|223
1607610830000|2020-12-10 14:33:50|4667.4|4664.6|4665.9|4663.1|4668.6|4665.8|4665.9|4663.1|95
1607610840000|2020-12-10 14:34:00|4666.6|4663.8|4666.6|4663.8|4666.9|4664.1|4665.9|4663.1|70
1607610850000|2020-12-10 14:34:10|4666.3|4663.5|4664.6|4661.8|4666.3|4663.5|4663.9|4661.1|145
1607610860000|2020-12-10 14:34:20|4664.3|4661.5|4661.6|4658.8|4664.9|4662.1|4661.6|4658.8|101
1607610870000|2020-12-10 14:34:30|4661.4|4658.6|4658.6|4655.8|4661.4|4658.6|4658.6|4655.8|87
1607610880000|2020-12-10 14:34:40|4658.3|4655.5|4656.6|4653.8|4658.3|4655.5|4655.9|4653.1|237
1607610890000|2020-12-10 14:34:50|4656.9|4654.1|4660.9|4658.1|4660.9|4658.1|4656.6|4653.8|215
1607610900000|2020-12-10 14:35:00|4661.1|4658.3|4662.9|4660.1|4663.6|4660.8|4659.6|4656.8|145
1607610910000|2020-12-10 14:35:10|4662.6|4659.8|4663.6|4660.8|4664.3|4661.5|4661.9|4659.1|63
1607610920000|2020-12-10 14:35:20|4664.6|4661.8|4663.6|4660.8|4664.9|4662.1|4662.6|4659.8|107
1607610930000|2020-12-10 14:35:30|4663.1|4660.3|4662.6|4659.8|4663.1|4660.3|4661.9|4659.1|42
1607610940000|2020-12-10 14:35:40|4663.2|4660.4|4659.1|4656.3|4664.3|4661.5|4658.9|4656.1|280
1607610950000|2020-12-10 14:35:50|4658.9|4656.1|4658.9|4656.1|4660.9|4658.1|4657.9|4655.1|173
1607610960000|2020-12-10 14:36:00|4658.6|4655.8|4659.3|4656.5|4659.3|4656.5|4658.4|4655.6|144
1607610970000|2020-12-10 14:36:10|4659.8|4657|4661.6|4658.8|4662.3|4659.5|4659.8|4657|111
1607610980000|2020-12-10 14:36:20|4661.3|4658.5|4659.3|4656.5|4661.6|4658.8|4658.9|4656.1|52
1607610990000|2020-12-10 14:36:30|4658.9|4656.1|4659.3|4656.5|4660.3|4657.5|4658.6|4655.8|18
1607611000000|2020-12-10 14:36:40|4658.9|4656.1|4659.3|4656.5|4659.6|4656.8|4658.6|4655.8|40
1607611010000|2020-12-10 14:36:50|4659.6|4656.8|4660.9|4658.1|4661.6|4658.8|4658.9|4656.1|109
1607611020000|2020-12-10 14:37:00|4660.6|4657.8|4660.9|4658.1|4661.6|4658.8|4659.6|4656.8|23
1607611030000|2020-12-10 14:37:10|4660.6|4657.8|4662.6|4659.8|4663.3|4660.5|4660.6|4657.8|29
1607611040000|2020-12-10 14:37:20|4662.3|4659.5|4662.6|4659.8|4662.6|4659.8|4661.6|4658.8|23
1607611050000|2020-12-10 14:37:30|4662.8|4660|4663.9|4661.1|4665.6|4662.8|4662.6|4659.8|151
1607611060000|2020-12-10 14:37:40|4663.6|4660.8|4664.6|4661.8|4664.6|4661.8|4663.3|4660.5|35
1607611070000|2020-12-10 14:37:50|4664.3|4661.5|4664.6|4661.8|4664.6|4661.8|4663.4|4660.6|33
1607611080000|2020-12-10 14:38:00|4664.8|4662|4668.6|4665.8|4668.9|4666.1|4664.8|4662|204
1607611090000|2020-12-10 14:38:10|4668.9|4666.1|4668.6|4665.8|4669.3|4666.5|4667.6|4664.8|114
1607611100000|2020-12-10 14:38:20|4668.3|4665.5|4670.6|4667.8|4671.6|4668.8|4667.6|4664.8|219
1607611110000|2020-12-10 14:38:30|4670.4|4667.6|4669.9|4667.1|4670.6|4667.8|4668.6|4665.8|87
1607611120000|2020-12-10 14:38:40|4669.6|4666.8|4676.1|4673.3|4677.4|4674.6|4668.6|4665.8|264
1607611130000|2020-12-10 14:38:50|4675.4|4672.6|4675.8|4673|4680.6|4677.8|4673.9|4671.1|5435
1607611140000|2020-12-10 14:39:00|4676.2|4673.4|4679.6|4676.8|4680.8|4678|4675.6|4672.8|319
1607611150000|2020-12-10 14:39:10|4679.2|4676.4|4679.6|4676.8|4680.6|4677.8|4678.2|4675.4|161
1607611160000|2020-12-10 14:39:20|4679.2|4676.4|4679.8|4677|4679.8|4677|4677.8|4675|262
1607611170000|2020-12-10 14:39:30|4679.7|4676.9|4684.2|4681.4|4685.8|4683|4679.7|4676.9|1053
1607611180000|2020-12-10 14:39:40|4684.5|4681.7|4687.8|4685|4688.7|4685.9|4682.6|4679.8|506
1607611190000|2020-12-10 14:39:50|4687.6|4684.8|4684.6|4681.8|4687.8|4685|4683.8|4681|625
1607611200000|2020-12-10 14:40:00|4684.2|4681.4|4685.2|4682.4|4686.8|4684|4683.8|4681|222
1607611210000|2020-12-10 14:40:10|4685.6|4682.8|4685.2|4682.4|4685.8|4683|4684.6|4681.8|129
1607611220000|2020-12-10 14:40:20|4684.8|4682|4687.8|4685|4688.8|4686|4684.6|4681.8|238
1607611230000|2020-12-10 14:40:30|4688.2|4685.4|4690.6|4687.8|4691.2|4688.4|4688.2|4685.4|471
1607611240000|2020-12-10 14:40:40|4690.2|4687.4|4688.2|4685.4|4690.2|4687.4|4687.8|4685|112
1607611250000|2020-12-10 14:40:50|4688.6|4685.8|4687.8|4685|4690.6|4687.8|4687.8|4685|164
1607611260000|2020-12-10 14:41:00|4687.2|4684.4|4689.2|4686.4|4690.8|4688|4687.2|4684.4|219
1607611270000|2020-12-10 14:41:10|4688.8|4686|4687.8|4685|4689.8|4687|4687.8|4685|98
1607611280000|2020-12-10 14:41:20|4688.2|4685.4|4686.8|4684|4688.2|4685.4|4686.6|4683.8|104
1607611290000|2020-12-10 14:41:30|4686.7|4683.9|4681.6|4678.8|4687.6|4684.8|4681.6|4678.8|798
1607611300000|2020-12-10 14:41:40|4680.6|4677.8|4679.6|4676.8|4680.6|4677.8|4678.2|4675.4|247
1607611310000|2020-12-10 14:41:50|4679.7|4676.9|4679.2|4676.4|4681.2|4678.4|4678.6|4675.8|144
1607611320000|2020-12-10 14:42:00|4679.7|4676.9|4680.2|4677.4|4680.8|4678|4679.3|4676.5|280
1607611330000|2020-12-10 14:42:10|4680.7|4677.9|4678.2|4675.4|4680.7|4677.9|4677.8|4675|437
1607611340000|2020-12-10 14:42:20|4678.6|4675.8|4679.8|4677|4680.6|4677.8|4677.8|4675|69
1607611350000|2020-12-10 14:42:30|4680.2|4677.4|4679.2|4676.4|4680.2|4677.4|4678.6|4675.8|85
1607611360000|2020-12-10 14:42:40|4679.6|4676.8|4678.8|4676|4679.8|4677|4678.3|4675.5|132
1607611370000|2020-12-10 14:42:50|4678.6|4675.8|4677.2|4674.4|4678.8|4676|4676.8|4674|128
1607611380000|2020-12-10 14:43:00|4677.3|4674.5|4678.8|4676|4679.8|4677|4677.2|4674.4|119
1607611390000|2020-12-10 14:43:10|4678.6|4675.8|4678.2|4675.4|4678.8|4676|4677.8|4675|79
1607611400000|2020-12-10 14:43:20|4678.7|4675.9|4680.2|4677.4|4681.8|4679|4678.2|4675.4|122
1607611410000|2020-12-10 14:43:30|4679.8|4677|4679.8|4677|4680.6|4677.8|4678.2|4675.4|82
1607611420000|2020-12-10 14:43:40|4680.2|4677.4|4680.8|4678|4681.8|4679|4679.8|4677|80
1607611430000|2020-12-10 14:43:50|4680.2|4677.4|4679.2|4676.4|4680.8|4678|4678.8|4676|72
1607611440000|2020-12-10 14:44:00|4678.8|4676|4679.8|4677|4680.2|4677.4|4678.8|4676|47
1607611450000|2020-12-10 14:44:10|4679.7|4676.9|4678.8|4676|4679.8|4677|4678.7|4675.9|76
1607611460000|2020-12-10 14:44:20|4678.7|4675.9|4677.2|4674.4|4679.2|4676.4|4676.2|4673.4|173
1607611470000|2020-12-10 14:44:30|4676.8|4674|4675.8|4673|4677.8|4675|4675.6|4672.8|98
1607611480000|2020-12-10 14:44:40|4676.2|4673.4|4675.2|4672.4|4676.6|4673.8|4674.8|4672|186
1607611490000|2020-12-10 14:44:50|4674.8|4672|4674.2|4671.4|4675.2|4672.4|4673.2|4670.4|345
1607611500000|2020-12-10 14:45:00|4674.6|4671.8|4678.2|4675.4|4680.2|4677.4|4674.6|4671.8|423
1607611510000|2020-12-10 14:45:10|4678.6|4675.8|4680.2|4677.4|4680.2|4677.4|4677.6|4674.8|87
1607611520000|2020-12-10 14:45:20|4679.8|4677|4678.8|4676|4680.2|4677.4|4678.8|4676|51
1607611530000|2020-12-10 14:45:30|4679.2|4676.4|4681.2|4678.4|4681.8|4679|4679.2|4676.4|115
1607611540000|2020-12-10 14:45:40|4681.5|4678.7|4681.8|4679|4682.8|4680|4681.2|4678.4|96
1607611550000|2020-12-10 14:45:50|4682.7|4679.9|4681.8|4679|4682.8|4680|4681.8|4679|104
1607611560000|2020-12-10 14:46:00|4682.3|4679.5|4684.8|4682|4685.7|4682.9|4682.3|4679.5|126
1607611570000|2020-12-10 14:46:10|4684.6|4681.8|4684.8|4682|4684.8|4682|4684.2|4681.4|29
1607611580000|2020-12-10 14:46:20|||||||||43
1607611590000|2020-12-10 14:46:30|4685.8|4683|4685.8|4683|4685.8|4683|4684.8|4682|58
1607611600000|2020-12-10 14:46:40|4686.2|4683.4|4685.8|4683|4686.3|4683.5|4684.8|4682|94
1607611610000|2020-12-10 14:46:50|4685.3|4682.5|4684.8|4682|4685.8|4683|4684.2|4681.4|128
1607611620000|2020-12-10 14:47:00|4684.6|4681.8|4683.2|4680.4|4684.6|4681.8|4682.8|4680|107
1607611630000|2020-12-10 14:47:10|4683.8|4681|4681.2|4678.4|4683.8|4681|4679.8|4677|135
1607611640000|2020-12-10 14:47:20|4680.8|4678|4679.8|4677|4681.8|4679|4679.2|4676.4|112
1607611650000|2020-12-10 14:47:30|4680.2|4677.4|4680.8|4678|4681.2|4678.4|4679.8|4677|49
1607611660000|2020-12-10 14:47:40|4681.2|4678.4|4680.8|4678|4682.8|4680|4680.8|4678|59
1607611670000|2020-12-10 14:47:50|4681.5|4678.7|4679.8|4677|4681.8|4679|4679.2|4676.4|55
1607611680000|2020-12-10 14:48:00|4680.2|4677.4|4683.2|4680.4|4683.8|4681|4680.2|4677.4|106
1607611690000|2020-12-10 14:48:10|4683.3|4680.5|4683.8|4681|4684.8|4682|4682.7|4679.9|74
1607611700000|2020-12-10 14:48:20|4684.2|4681.4|4683.8|4681|4684.3|4681.5|4683.8|4681|59
1607611710000|2020-12-10 14:48:30|4684.2|4681.4|4683.8|4681|4684.8|4682|4683.8|4681|56
1607611720000|2020-12-10 14:48:40|4684.2|4681.4|4682.3|4679.5|4684.2|4681.4|4681.8|4679|115
1607611730000|2020-12-10 14:48:50|4682.2|4679.4|4684.8|4682|4684.8|4682|4681.8|4679|88
1607611740000|2020-12-10 14:49:00|4685.2|4682.4|4684.2|4681.4|4685.3|4682.5|4683.8|4681|137
1607611750000|2020-12-10 14:49:10|4684.1|4681.3|4684.2|4681.4|4684.8|4682|4682.8|4680|57
1607611760000|2020-12-10 14:49:20|4684.8|4682|4684.8|4682|4685.2|4682.4|4684.2|4681.4|32
1607611770000|2020-12-10 14:49:30|4685.2|4682.4|4685.8|4683|4686.8|4684|4685.2|4682.4|168
1607611780000|2020-12-10 14:49:40|4685.6|4682.8|4684.8|4682|4685.6|4682.8|4684.8|4682|36
1607611790000|2020-12-10 14:49:50|4683.8|4681|4681.8|4679|4684.2|4681.4|4681.3|4678.5|141
1607611800000|2020-12-10 14:50:00|4682.2|4679.4|4685.8|4683|4685.8|4683|4682.2|4679.4|230
1607611810000|2020-12-10 14:50:10|4685.6|4682.8|4687.8|4685|4688.2|4685.4|4685.2|4682.4|73
1607611820000|2020-12-10 14:50:20|4687.6|4684.8|4687.5|4684.7|4687.8|4685|4686.8|4684|62
1607611830000|2020-12-10 14:50:30|4687.2|4684.4|4688.2|4685.4|4688.8|4686|4687.2|4684.4|105
1607611840000|2020-12-10 14:50:40|4687.8|4685|4688.8|4686|4688.8|4686|4686.8|4684|79
1607611850000|2020-12-10 14:50:50|4689.8|4687|4686.8|4684|4689.8|4687|4686.8|4684|224
1607611860000|2020-12-10 14:51:00|4687.2|4684.4|4686.3|4683.5|4687.2|4684.4|4684.8|4682|91
1607611870000|2020-12-10 14:51:10|4686.5|4683.7|4685.8|4683|4686.8|4684|4684.8|4682|45
1607611880000|2020-12-10 14:51:20|4685.6|4682.8|4684.8|4682|4685.6|4682.8|4683.8|4681|108
1607611890000|2020-12-10 14:51:30|4685.3|4682.5|4686.8|4684|4686.8|4684|4685.3|4682.5|82
1607611900000|2020-12-10 14:51:40|4686.2|4683.4|4685.6|4682.8|4686.2|4683.4|4685.2|4682.4|33
1607611910000|2020-12-10 14:51:50|4685.8|4683|4686.2|4683.4|4686.8|4684|4685.8|4683|43
1607611920000|2020-12-10 14:52:00|4685.8|4683|4685.2|4682.4|4686.8|4684|4684.8|4682|52
1607611930000|2020-12-10 14:52:10|4685.7|4682.9|4684.8|4682|4685.7|4682.9|4683.8|4681|164
1607611940000|2020-12-10 14:52:20|4683.8|4681|4684.2|4681.4|4684.6|4681.8|4683.8|4681|861
1607611950000|2020-12-10 14:52:30|4684.6|4681.8|4685.2|4682.4|4685.8|4683|4684.2|4681.4|47
1607611960000|2020-12-10 14:52:40|4685.3|4682.5|4686.2|4683.4|4686.8|4684|4685.3|4682.5|73
1607611970000|2020-12-10 14:52:50|4686.8|4684|4686.2|4683.4|4686.8|4684|4686.2|4683.4|19
1607611980000|2020-12-10 14:53:00|4686.3|4683.5|4687.2|4684.4|4688.8|4686|4685.8|4683|75
1607611990000|2020-12-10 14:53:10|4686.8|4684|4685.8|4683|4687.2|4684.4|4685.8|4683|41
1607612000000|2020-12-10 14:53:20|4686.8|4684|4684.8|4682|4687.2|4684.4|4684.8|4682|42
1607612010000|2020-12-10 14:53:30|4685.8|4683|4683.2|4680.4|4685.8|4683|4682.2|4679.4|188
1607612020000|2020-12-10 14:53:40|4683.6|4680.8|4686.8|4684|4686.8|4684|4683.6|4680.8|96
1607612030000|2020-12-10 14:53:50|4687.8|4685|4686.8|4684|4687.8|4685|4685.8|4683|69
1607612040000|2020-12-10 14:54:00|4687.1|4684.3|4687.2|4684.4|4687.8|4685|4686.2|4683.4|54
1607612050000|2020-12-10 14:54:10|4687.6|4684.8|4686.2|4683.4|4687.6|4684.8|4686.2|4683.4|42
1607612060000|2020-12-10 14:54:20|4685.8|4683|4684.8|4682|4686.8|4684|4684.7|4681.9|142
1607612070000|2020-12-10 14:54:30|4684.7|4681.9|4685.2|4682.4|4685.2|4682.4|4684.7|4681.9|35
1607612080000|2020-12-10 14:54:40|4685|4682.2|4688.8|4686|4688.8|4686|4684.8|4682|131
1607612090000|2020-12-10 14:54:50|4689.2|4686.4|4686.8|4684|4689.2|4686.4|4686.8|4684|88
1607612100000|2020-12-10 14:55:00|4687.2|4684.4|4690.2|4687.4|4690.8|4688|4687.2|4684.4|150
1607612110000|2020-12-10 14:55:10|4689.8|4687|4690.8|4688|4690.8|4688|4689.8|4687|47
1607612120000|2020-12-10 14:55:20|4691.2|4688.4|4693.2|4690.4|4694.8|4692|4691.2|4688.4|562
1607612130000|2020-12-10 14:55:30|4692.8|4690|4691.8|4689|4695.2|4692.4|4691.6|4688.8|469
1607612140000|2020-12-10 14:55:40|4691.7|4688.9|4693.6|4690.8|4693.6|4690.8|4691.6|4688.8|163
1607612150000|2020-12-10 14:55:50|4694.6|4691.8|4692.6|4689.8|4695.6|4692.8|4692.6|4689.8|306
1607612160000|2020-12-10 14:56:00|4693.2|4690.4|4695.6|4692.8|4695.6|4692.8|4693.2|4690.4|172
1607612170000|2020-12-10 14:56:10|4695.8|4693|4697.2|4694.4|4697.6|4694.8|4695.8|4693|552
1607612180000|2020-12-10 14:56:20|4697.1|4694.3|4697.6|4694.8|4697.8|4695|4696.6|4693.8|112
1607612190000|2020-12-10 14:56:30|4697.8|4695|4697.2|4694.4|4698.6|4695.8|4696.8|4694|126
1607612200000|2020-12-10 14:56:40|4696.8|4694|4697.6|4694.8|4697.7|4694.9|4696.6|4693.8|142
1607612210000|2020-12-10 14:56:50|4697.8|4695|4699.6|4696.8|4699.8|4697|4697.8|4695|186
1607612220000|2020-12-10 14:57:00|4699.7|4696.9|4700.6|4697.8|4701.2|4698.4|4699.6|4696.8|137
1607612230000|2020-12-10 14:57:10|4700.8|4698|4700.6|4697.8|4701.6|4698.8|4700.2|4697.4|86
1607612240000|2020-12-10 14:57:20|4700.8|4698|4700.2|4697.4|4701.2|4698.4|4699.8|4697|97
1607612250000|2020-12-10 14:57:30|4700.6|4697.8|4700.2|4697.4|4701.2|4698.4|4699.8|4697|249
1607612260000|2020-12-10 14:57:40|4700.6|4697.8|4698.8|4696|4700.8|4698|4698.6|4695.8|145
1607612270000|2020-12-10 14:57:50|4699.2|4696.4|4698.2|4695.4|4699.2|4696.4|4698.2|4695.4|88
1607612280000|2020-12-10 14:58:00|4698.6|4695.8|4696.8|4694|4698.6|4695.8|4696.2|4693.4|184
1607612290000|2020-12-10 14:58:10|4697.2|4694.4|4700.8|4698|4700.8|4698|4697.2|4694.4|212
1607612300000|2020-12-10 14:58:20|4700.3|4697.5|4700.2|4697.4|4701.6|4698.8|4699.6|4696.8|288
1607612310000|2020-12-10 14:58:30|4700.6|4697.8|4701.6|4698.8|4701.6|4698.8|4700.6|4697.8|64
1607612320000|2020-12-10 14:58:40|4701.5|4698.7|4700.6|4697.8|4701.6|4698.8|4700.6|4697.8|114
1607612330000|2020-12-10 14:58:50|4700.2|4697.4|4700.7|4697.9|4701.8|4699|4700.2|4697.4|194
1607612340000|2020-12-10 14:59:00|4700.8|4698|4702.2|4699.4|4702.2|4699.4|4700.8|4698|62
1607612350000|2020-12-10 14:59:10|4702.1|4699.3|4702.2|4699.4|4703.2|4700.4|4701.6|4698.8|109
1607612360000|2020-12-10 14:59:20|4702.6|4699.8|4702.2|4699.4|4702.6|4699.8|4702.2|4699.4|33
1607612370000|2020-12-10 14:59:30|4702.6|4699.8|4707.5|4704.7|4707.6|4704.8|4702.2|4699.4|390
1607612380000|2020-12-10 14:59:40|4708.6|4705.8|4705.2|4702.4|4708.6|4705.8|4705.2|4702.4|303
1607612390000|2020-12-10 14:59:50|4704.8|4702|4704.7|4701.9|4705.2|4702.4|4703.2|4700.4|177
1607612400000|2020-12-10 15:00:00|4704.8|4702|4710.2|4707.4|4711.7|4708.9|4704.8|4702|436
1607612410000|2020-12-10 15:00:10|4709.6|4706.8|4710.8|4708|4710.8|4708|4707.8|4705|507
1607612420000|2020-12-10 15:00:20|4711.2|4708.4|4712.5|4709.7|4712.8|4710|4710.8|4708|264
1607612430000|2020-12-10 15:00:30|4712.8|4710|4717.6|4714.8|4718.6|4715.8|4712.8|4710|902
1607612440000|2020-12-10 15:00:40|4716.8|4714|4713.6|4710.8|4717.2|4714.4|4713.6|4710.8|283
1607612450000|2020-12-10 15:00:50|4713.8|4711|4716.6|4713.8|4717.2|4714.4|4713.8|4711|240
1607612460000|2020-12-10 15:01:00|4716.8|4714|4716.2|4713.4|4719.2|4716.4|4716.2|4713.4|348
1607612470000|2020-12-10 15:01:10|4716.6|4713.8|4715.6|4712.8|4718.2|4715.4|4713.8|4711|337
1607612480000|2020-12-10 15:01:20|4715.2|4712.4|4710.2|4707.4|4715.2|4712.4|4710.2|4707.4|174
1607612490000|2020-12-10 15:01:30|4710.1|4707.3|4712.2|4709.4|4713.6|4710.8|4710.1|4707.3|315
1607612500000|2020-12-10 15:01:40|4712.6|4709.8|4714.7|4711.9|4716.2|4713.4|4711.6|4708.8|219
1607612510000|2020-12-10 15:01:50|4714.8|4712|4712.6|4709.8|4714.8|4712|4711.8|4709|116
1607612520000|2020-12-10 15:02:00|4712.2|4709.4|4712.2|4709.4|4712.6|4709.8|4710.8|4708|113
1607612530000|2020-12-10 15:02:10|4712.6|4709.8|4713.2|4710.4|4713.2|4710.4|4711.6|4708.8|91
1607612540000|2020-12-10 15:02:20|4712.6|4709.8|4713.2|4710.4|4713.6|4710.8|4712.2|4709.4|69
1607612550000|2020-12-10 15:02:30|4713.6|4710.8|4714.8|4712|4715.6|4712.8|4713.2|4710.4|249
1607612560000|2020-12-10 15:02:40|4715.2|4712.4|4713.2|4710.4|4715.2|4712.4|4712.7|4709.9|138
1607612570000|2020-12-10 15:02:50|4712.8|4710|4715.6|4712.8|4715.8|4713|4711.6|4708.8|226
1607612580000|2020-12-10 15:03:00|4715.2|4712.4|4715.8|4713|4716.2|4713.4|4714.8|4712|105
1607612590000|2020-12-10 15:03:10|4715.7|4712.9|4715.8|4713|4716.2|4713.4|4715.2|4712.4|65
1607612600000|2020-12-10 15:03:20|4715.2|4712.4|4714.2|4711.4|4715.2|4712.4|4713.8|4711|90
1607612610000|2020-12-10 15:03:30|4714.6|4711.8|4715.8|4713|4715.8|4713|4713.6|4710.8|119
1607612620000|2020-12-10 15:03:40|4716.8|4714|4716.6|4713.8|4716.8|4714|4715.2|4712.4|246
1607612630000|2020-12-10 15:03:50|4716.7|4713.9|4715.6|4712.8|4717.8|4715|4715.6|4712.8|101
1607612640000|2020-12-10 15:04:00|4714.8|4712|4715.7|4712.9|4716.8|4714|4714.8|4712|140
1607612650000|2020-12-10 15:04:10|4715.6|4712.8|4716.8|4714|4717.7|4714.9|4715.6|4712.8|35
1607612660000|2020-12-10 15:04:20|4717.2|4714.4|4718.2|4715.4|4718.2|4715.4|4717.2|4714.4|88
1607612670000|2020-12-10 15:04:30|4718.8|4716|4716.2|4713.4|4719.8|4717|4716.2|4713.4|210
1607612680000|2020-12-10 15:04:40|4715.7|4712.9|4718.2|4715.4|4718.2|4715.4|4715.7|4712.9|59
1607612690000|2020-12-10 15:04:50|4717.7|4714.9|4717.7|4714.9|4717.8|4715|4716.6|4713.8|56
1607612700000|2020-12-10 15:05:00|4718.2|4715.4|4718.8|4716|4719.6|4716.8|4717.8|4715|110
1607612710000|2020-12-10 15:05:10|4718.6|4715.8|4718.2|4715.4|4718.6|4715.8|4717.6|4714.8|76
1607612720000|2020-12-10 15:05:20|4717.8|4715|4717.6|4714.8|4717.8|4715|4717.2|4714.4|49
1607612730000|2020-12-10 15:05:30|4717|4714.2|4717.6|4714.8|4717.8|4715|4716.6|4713.8|94
1607612740000|2020-12-10 15:05:40|4717.2|4714.4|4719.2|4716.4|4719.2|4716.4|4716.6|4713.8|126
1607612750000|2020-12-10 15:05:50|4718.8|4716|4721.2|4718.4|4725.2|4722.4|4718.6|4715.8|491
1607612760000|2020-12-10 15:06:00|4721.6|4718.8|4720.6|4717.8|4722.2|4719.4|4720.2|4717.4|116
1607612770000|2020-12-10 15:06:10|4721.2|4718.4|4722.2|4719.4|4722.2|4719.4|4720.2|4717.4|88
1607612780000|2020-12-10 15:06:20|4722.6|4719.8|4721.6|4718.8|4722.6|4719.8|4720.2|4717.4|118
1607612790000|2020-12-10 15:06:30|4721.8|4719|4724.2|4721.4|4724.6|4721.8|4721.6|4718.8|217
1607612800000|2020-12-10 15:06:40|4724.6|4721.8|4728.6|4725.8|4731.2|4728.4|4722.8|4720|660
1607612810000|2020-12-10 15:06:50|4727.8|4725|4729.2|4726.4|4729.2|4726.4|4725.2|4722.4|401
1607612820000|2020-12-10 15:07:00|4729.7|4726.9|4728.6|4725.8|4731.8|4729|4726.8|4724|283
1607612830000|2020-12-10 15:07:10|4728.2|4725.4|4726.8|4724|4728.6|4725.8|4726.8|4724|123
1607612840000|2020-12-10 15:07:20|4727.2|4724.4|4725.8|4723|4727.2|4724.4|4725.8|4723|152
1607612850000|2020-12-10 15:07:30|4726.2|4723.4|4726.8|4724|4727.6|4724.8|4724.8|4722|225
1607612860000|2020-12-10 15:07:40|4726.6|4723.8|4729.8|4727|4730.6|4727.8|4726.6|4723.8|214
1607612870000|2020-12-10 15:07:50|4730.2|4727.4|4732.2|4729.4|4733.2|4730.4|4729.8|4727|222
1607612880000|2020-12-10 15:08:00|4732.5|4729.7|4732.2|4729.4|4733.8|4731|4729.8|4727|324
1607612890000|2020-12-10 15:08:10|4731.8|4729|4733.2|4730.4|4733.8|4731|4731.6|4728.8|166
1607612900000|2020-12-10 15:08:20|4732.8|4730|4733.2|4730.4|4733.8|4731|4732.2|4729.4|98
1607612910000|2020-12-10 15:08:30|4733.6|4730.8|4735.8|4733|4735.8|4733|4732.7|4729.9|174
1607612920000|2020-12-10 15:08:40|4735.6|4732.8|4736.2|4733.4|4736.8|4734|4734.8|4732|214
1607612930000|2020-12-10 15:08:50|4735.8|4733|4735.8|4733|4736.8|4734|4735.6|4732.8|107
1607612940000|2020-12-10 15:09:00|4735.6|4732.8|4736.2|4733.4|4736.8|4734|4735.6|4732.8|136
1607612950000|2020-12-10 15:09:10|4736.3|4733.5|4735.8|4733|4736.6|4733.8|4734.8|4732|174
1607612960000|2020-12-10 15:09:20|4735.6|4732.8|4736.2|4733.4|4736.7|4733.9|4734.8|4732|126
1607612970000|2020-12-10 15:09:30|4735.8|4733|4735.8|4733|4735.8|4733|4734.8|4732|167
1607612980000|2020-12-10 15:09:40|4735.6|4732.8|4735.2|4732.4|4736.6|4733.8|4734.8|4732|140
1607612990000|2020-12-10 15:09:50|4734.8|4732|4735.8|4733|4736.6|4733.8|4734.8|4732|456
1607613000000|2020-12-10 15:10:00|4736.1|4733.3|4735.2|4732.4|4738.5|4735.7|4734.8|4732|258
1607613010000|2020-12-10 15:10:10|4734.8|4732|4733.3|4730.5|4736.2|4733.4|4733.2|4730.4|275
1607613020000|2020-12-10 15:10:20|4733.2|4730.4|4729.2|4726.4|4733.2|4730.4|4728.7|4725.9|201
1607613030000|2020-12-10 15:10:30|4729|4726.2|4726.6|4723.8|4729|4726.2|4724.8|4722|433
1607613040000|2020-12-10 15:10:40|4726.2|4723.4|4725.2|4722.4|4726.2|4723.4|4724.8|4722|150
1607613050000|2020-12-10 15:10:50|4725.6|4722.8|4724.6|4721.8|4727.2|4724.4|4724.6|4721.8|335
1607613060000|2020-12-10 15:11:00|4725.1|4722.3|4725.2|4722.4|4726.2|4723.4|4724.8|4722|221
1607613070000|2020-12-10 15:11:10|4725.5|4722.7|4725.2|4722.4|4726.8|4724|4724.2|4721.4|286
1607613080000|2020-12-10 15:11:20|4725.5|4722.7|4726.6|4723.8|4728.6|4725.8|4724.8|4722|441
1607613090000|2020-12-10 15:11:30|4726.8|4724|4728.6|4725.8|4729.2|4726.4|4726.8|4724|151
1607613100000|2020-12-10 15:11:40|4728.7|4725.9|4730.6|4727.8|4731.2|4728.4|4728.7|4725.9|114
1607613110000|2020-12-10 15:11:50|4730.2|4727.4|4728.8|4726|4731.2|4728.4|4728.8|4726|89
1607613120000|2020-12-10 15:12:00|4729.2|4726.4|4730.8|4728|4731.2|4728.4|4729.2|4726.4|28
1607613130000|2020-12-10 15:12:10|4730.7|4727.9|4731.2|4728.4|4731.2|4728.4|4729.8|4727|73
1607613140000|2020-12-10 15:12:20|4730.8|4728|4730.8|4728|4732.8|4730|4730.8|4728|96
1607613150000|2020-12-10 15:12:30|4730.2|4727.4|4728.8|4726|4730.2|4727.4|4728.8|4726|83
1607613160000|2020-12-10 15:12:40|4729.6|4726.8|4730.8|4728|4731.8|4729|4729.6|4726.8|55
1607613170000|2020-12-10 15:12:50|4731.2|4728.4|4730.8|4728|4731.8|4729|4730.8|4728|482
1607613180000|2020-12-10 15:13:00|4731.2|4728.4|4731.8|4729|4732.2|4729.4|4730.8|4728|26
1607613190000|2020-12-10 15:13:10|4732.2|4729.4|4732.8|4730|4735.6|4732.8|4731.8|4729|227
1607613200000|2020-12-10 15:13:20|4732.5|4729.7|4730.2|4727.4|4732.5|4729.7|4729.8|4727|95
1607613210000|2020-12-10 15:13:30|4729.8|4727|4732.7|4729.9|4733.8|4731|4729.8|4727|158
1607613220000|2020-12-10 15:13:40|4732.8|4730|4735.8|4733|4735.8|4733|4732.6|4729.8|99
1607613230000|2020-12-10 15:13:50|4735.2|4732.4|4734.2|4731.4|4735.8|4733|4733.2|4730.4|43
1607613240000|2020-12-10 15:14:00|4734.8|4732|4733.8|4731|4735.8|4733|4733.2|4730.4|282
1607613250000|2020-12-10 15:14:10|4734.8|4732|4733.8|4731|4734.8|4732|4732.8|4730|438
1607613260000|2020-12-10 15:14:20|4734.2|4731.4|4732.8|4730|4734.2|4731.4|4732.2|4729.4|58
1607613270000|2020-12-10 15:14:30|4732.6|4729.8|4732.6|4729.8|4733.2|4730.4|4731.8|4729|40
1607613280000|2020-12-10 15:14:40|4732.2|4729.4|4734.8|4732|4734.8|4732|4731.6|4728.8|126
1607613290000|2020-12-10 15:14:50|4735.5|4732.7|4735.2|4732.4|4736.2|4733.4|4735.2|4732.4|42
1607613300000|2020-12-10 15:15:00|4734.8|4732|4736.8|4734|4736.8|4734|4734.8|4732|200
1607613310000|2020-12-10 15:15:10|4737.1|4734.3|4737.2|4734.4|4739.8|4737|4736.8|4734|256
1607613320000|2020-12-10 15:15:20|4736.8|4734|4732.6|4729.8|4736.8|4734|4732.2|4729.4|139
1607613330000|2020-12-10 15:15:30|4732.2|4729.4|4735.8|4733|4736.2|4733.4|4731.2|4728.4|328
1607613340000|2020-12-10 15:15:40|4735.6|4732.8|4733.7|4730.9|4735.6|4732.8|4733.6|4730.8|111
1607613350000|2020-12-10 15:15:50|4733.6|4730.8|4733.2|4730.4|4734.2|4731.4|4732.8|4730|89
1607613360000|2020-12-10 15:16:00|4732.8|4730|4734.8|4732|4736.6|4733.8|4732.8|4730|99
1607613370000|2020-12-10 15:16:10|4734.6|4731.8|4736.2|4733.4|4736.2|4733.4|4734.2|4731.4|36
1607613380000|2020-12-10 15:16:20|4736.6|4733.8|4735.6|4732.8|4736.6|4733.8|4735.2|4732.4|54
1607613390000|2020-12-10 15:16:30|4735.7|4732.9|4734.2|4731.4|4735.8|4733|4733.8|4731|63
1607613400000|2020-12-10 15:16:40|4733.8|4731|4732.6|4729.8|4734.6|4731.8|4732.6|4729.8|63
1607613410000|2020-12-10 15:16:50|4732.2|4729.4|4730.2|4727.4|4732.6|4729.8|4730.2|4727.4|115
1607613420000|2020-12-10 15:17:00|4730|4727.2|4733.2|4730.4|4733.6|4730.8|4729.6|4726.8|307
1607613430000|2020-12-10 15:17:10|4732.6|4729.8|4732.2|4729.4|4733.8|4731|4731.8|4729|116
1607613440000|2020-12-10 15:17:20|4731.8|4729|4731.2|4728.4|4731.8|4729|4730.8|4728|108
1607613450000|2020-12-10 15:17:30|4731.6|4728.8|4730.6|4727.8|4731.8|4729|4730.6|4727.8|39
1607613460000|2020-12-10 15:17:40|4730.7|4727.9|4730.2|4727.4|4731.2|4728.4|4730.2|4727.4|64
1607613470000|2020-12-10 15:17:50|4729.8|4727|4728.8|4726|4729.8|4727|4728.8|4726|80
1607613480000|2020-12-10 15:18:00|4728.7|4725.9|4729.8|4727|4729.8|4727|4728.6|4725.8|72
1607613490000|2020-12-10 15:18:10|4730.1|4727.3|4732.8|4730|4732.8|4730|4730.1|4727.3|98
1607613500000|2020-12-10 15:18:20|4732.2|4729.4|4737.2|4734.4|4737.8|4735|4732.2|4729.4|140
1607613510000|2020-12-10 15:18:30|4736.8|4734|4736.2|4733.4|4736.8|4734|4735.3|4732.5|95
1607613520000|2020-12-10 15:18:40|4736.6|4733.8|4736.8|4734|4736.8|4734|4735.6|4732.8|79
1607613530000|2020-12-10 15:18:50|4736.6|4733.8|4736.8|4734|4736.8|4734|4735.8|4733|99
1607613540000|2020-12-10 15:19:00|4737.6|4734.8|4738.8|4736|4739.8|4737|4737.6|4734.8|277
1607613550000|2020-12-10 15:19:10|4737.8|4735|4734.2|4731.4|4737.8|4735|4733.2|4730.4|110
1607613560000|2020-12-10 15:19:20|4733.8|4731|4734.8|4732|4734.8|4732|4733.8|4731|31
1607613570000|2020-12-10 15:19:30|4734.6|4731.8|4733.2|4730.4|4735.2|4732.4|4733.2|4730.4|71
1607613580000|2020-12-10 15:19:40|4733.8|4731|4734.8|4732|4734.8|4732|4733.6|4730.8|43
1607613590000|2020-12-10 15:19:50|4734.7|4731.9|4736.2|4733.4|4736.8|4734|4734.2|4731.4|78
1607613600000|2020-12-10 15:20:00|4735.2|4732.4|4736.8|4734|4736.8|4734|4735.2|4732.4|88
1607613610000|2020-12-10 15:20:10|4737.6|4734.8|4738.8|4736|4738.8|4736|4737.2|4734.4|85
1607613620000|2020-12-10 15:20:20|4738.2|4735.4|4737.2|4734.4|4738.8|4736|4737.2|4734.4|40
1607613630000|2020-12-10 15:20:30|4737.3|4734.5|4737.2|4734.4|4737.8|4735|4737.2|4734.4|19
1607613640000|2020-12-10 15:20:40|4736.8|4734|4736.2|4733.4|4736.8|4734|4735.2|4732.4|71
1607613650000|2020-12-10 15:20:50|4736.3|4733.5|4737.8|4735|4738.2|4735.4|4736.2|4733.4|118
1607613660000|2020-12-10 15:21:00|4738.2|4735.4|4737.6|4734.8|4738.2|4735.4|4736.6|4733.8|49
1607613670000|2020-12-10 15:21:10|4737.7|4734.9|4737.2|4734.4|4738.2|4735.4|4737.2|4734.4|51
1607613680000|2020-12-10 15:21:20|4737.6|4734.8|4737.2|4734.4|4737.8|4735|4736.8|4734|56
1607613690000|2020-12-10 15:21:30|4736.6|4733.8|4735.6|4732.8|4736.8|4734|4734.2|4731.4|61
1607613700000|2020-12-10 15:21:40|4735.2|4732.4|4737.8|4735|4737.8|4735|4735.2|4732.4|61
1607613710000|2020-12-10 15:21:50|4737.6|4734.8|4737.8|4735|4737.8|4735|4736.7|4733.9|46
1607613720000|2020-12-10 15:22:00|4737.6|4734.8|4738.8|4736|4739.8|4737|4736.8|4734|110
1607613730000|2020-12-10 15:22:10|4738.6|4735.8|4738.8|4736|4738.8|4736|4737.8|4735|41
1607613740000|2020-12-10 15:22:20|4738.6|4735.8|4738.8|4736|4738.8|4736|4737.2|4734.4|57
1607613750000|2020-12-10 15:22:30|4738.7|4735.9|4736.8|4734|4738.8|4736|4736.8|4734|69
1607613760000|2020-12-10 15:22:40|4737.2|4734.4|4738.8|4736|4739.8|4737|4736.8|4734|37
1607613770000|2020-12-10 15:22:50|4738.7|4735.9|4737.2|4734.4|4739.2|4736.4|4737.2|4734.4|40
1607613780000|2020-12-10 15:23:00|4736.8|4734|4736.8|4734|4737.8|4735|4735.8|4733|84
1607613790000|2020-12-10 15:23:10|4736.2|4733.4|4736.8|4734|4736.8|4734|4735.8|4733|43
1607613800000|2020-12-10 15:23:20|4737.2|4734.4|4736.8|4734|4737.2|4734.4|4736.6|4733.8|37
1607613810000|2020-12-10 15:23:30|4736.7|4733.9|4736.2|4733.4|4736.8|4734|4735.8|4733|52
1607613820000|2020-12-10 15:23:40|4736.5|4733.7|4735.8|4733|4736.8|4734|4734.2|4731.4|104
1607613830000|2020-12-10 15:23:50|4736.2|4733.4|4737.8|4735|4737.8|4735|4735.2|4732.4|103
1607613840000|2020-12-10 15:24:00|4738.1|4735.3|4743.2|4740.4|4745.8|4743|4738.1|4735.3|576
1607613850000|2020-12-10 15:24:10|4743.3|4740.5|4742.2|4739.4|4743.6|4740.8|4741.6|4738.8|132
1607613860000|2020-12-10 15:24:20|4741.8|4739|4742.2|4739.4|4742.8|4740|4740.8|4738|114
1607613870000|2020-12-10 15:24:30|4741.8|4739|4737.8|4735|4742.2|4739.4|4737.8|4735|133
1607613880000|2020-12-10 15:24:40|4738.2|4735.4|4737.2|4734.4|4738.8|4736|4736.8|4734|166
1607613890000|2020-12-10 15:24:50|4736.8|4734|4736.8|4734|4737.2|4734.4|4736.6|4733.8|61
1607613900000|2020-12-10 15:25:00|4737.2|4734.4|4738.2|4735.4|4738.8|4736|4736.8|4734|71
1607613910000|2020-12-10 15:25:10|4737.8|4735|4737.8|4735|4738.2|4735.4|4737.6|4734.8|50
1607613920000|2020-12-10 15:25:20|4738.2|4735.4|4738.2|4735.4|4738.2|4735.4|4737.8|4735|15
1607613930000|2020-12-10 15:25:30|4737.8|4735|4738.8|4736|4738.8|4736|4737.8|4735|71
1607613940000|2020-12-10 15:25:40|4739.8|4737|4737.2|4734.4|4740.2|4737.4|4736.8|4734|147
1607613950000|2020-12-10 15:25:50|4736.8|4734|4737.2|4734.4|4738.7|4735.9|4736.2|4733.4|81
1607613960000|2020-12-10 15:26:00|4736.8|4734|4737.7|4734.9|4737.8|4735|4736.8|4734|64
1607613970000|2020-12-10 15:26:10|4737.2|4734.4|4738.8|4736|4738.8|4736|4736.8|4734|57
1607613980000|2020-12-10 15:26:20|4739.2|4736.4|4738.8|4736|4740.8|4738|4738.8|4736|98
1607613990000|2020-12-10 15:26:30|4739.2|4736.4|4736.2|4733.4|4739.2|4736.4|4736.2|4733.4|74
1607614000000|2020-12-10 15:26:40|4736.3|4733.5|4733.2|4730.4|4736.8|4734|4733.2|4730.4|138
1607614010000|2020-12-10 15:26:50|4732.8|4730|4734.2|4731.4|4734.6|4731.8|4732.2|4729.4|90
1607614020000|2020-12-10 15:27:00|4733.8|4731|4735.8|4733|4736.2|4733.4|4733.6|4730.8|131
1607614030000|2020-12-10 15:27:10|4735.6|4732.8|4732.8|4730|4735.6|4732.8|4732.8|4730|91
1607614040000|2020-12-10 15:27:20|4733.2|4730.4|4733.8|4731|4734.6|4731.8|4732.8|4730|85
1607614050000|2020-12-10 15:27:30|4734.2|4731.4|4732.8|4730|4734.8|4732|4731.8|4729|141
1607614060000|2020-12-10 15:27:40|4733.2|4730.4|4731.7|4728.9|4733.6|4730.8|4731.6|4728.8|109
1607614070000|2020-12-10 15:27:50|4731.8|4729|4731.8|4729|4732.2|4729.4|4730.8|4728|167
1607614080000|2020-12-10 15:28:00|4731.6|4728.8|4732.8|4730|4733.2|4730.4|4730.8|4728|115
1607614090000|2020-12-10 15:28:10|4733.2|4730.4|4735.7|4732.9|4736.2|4733.4|4733.2|4730.4|51
1607614100000|2020-12-10 15:28:20|4734.8|4732|4735.2|4732.4|4736.2|4733.4|4734.8|4732|88
1607614110000|2020-12-10 15:28:30|4735.5|4732.7|4737.2|4734.4|4737.8|4735|4734.8|4732|81
1607614120000|2020-12-10 15:28:40|4737.6|4734.8|4737.8|4735|4737.8|4735|4736.8|4734|50
1607614130000|2020-12-10 15:28:50|4738.2|4735.4|4738.8|4736|4738.8|4736|4737.8|4735|45
1607614140000|2020-12-10 15:29:00|4739.8|4737|4741.2|4738.4|4741.8|4739|4739.8|4737|191
1607614150000|2020-12-10 15:29:10|4740.8|4738|4740.8|4738|4741.8|4739|4740.8|4738|33
1607614160000|2020-12-10 15:29:20|4740.6|4737.8|4738.8|4736|4740.8|4738|4738.8|4736|94
1607614170000|2020-12-10 15:29:30|4739.2|4736.4|4738.8|4736|4739.2|4736.4|4737.7|4734.9|87
1607614180000|2020-12-10 15:29:40|4739.2|4736.4|4739.2|4736.4|4739.8|4737|4738.8|4736|42
1607614190000|2020-12-10 15:29:50|4739.6|4736.8|4738.8|4736|4739.8|4737|4738.2|4735.4|102
1607614200000|2020-12-10 15:30:00|4739|4736.2|4744.2|4741.4|4746.7|4743.9|4739|4736.2|481
1607614210000|2020-12-10 15:30:10|4744.6|4741.8|4743.2|4740.4|4744.8|4742|4742.8|4740|84
1607614220000|2020-12-10 15:30:20|4742.8|4740|4741.2|4738.4|4743.2|4740.4|4740.8|4738|184
1607614230000|2020-12-10 15:30:30|4740.8|4738|4740.8|4738|4741.2|4738.4|4740.8|4738|31
1607614240000|2020-12-10 15:30:40|4741.2|4738.4|4741.8|4739|4741.8|4739|4740.8|4738|75
1607614250000|2020-12-10 15:30:50|4742.2|4739.4|4743.8|4741|4744.2|4741.4|4742.2|4739.4|60
1607614260000|2020-12-10 15:31:00|4744.6|4741.8|4745.2|4742.4|4746.8|4744|4744.6|4741.8|109
1607614270000|2020-12-10 15:31:10|4745.3|4742.5|4745.8|4743|4746.2|4743.4|4743.8|4741|60
1607614280000|2020-12-10 15:31:20|4745.3|4742.5|4745.8|4743|4746.8|4744|4745.2|4742.4|80
1607614290000|2020-12-10 15:31:30|4745.2|4742.4|4744.2|4741.4|4745.8|4743|4742.8|4740|80
1607614300000|2020-12-10 15:31:40|4744.3|4741.5|4742.2|4739.4|4744.8|4742|4741.8|4739|146
1607614310000|2020-12-10 15:31:50|4741.8|4739|4742.2|4739.4|4742.6|4739.8|4741.8|4739|63
1607614320000|2020-12-10 15:32:00|4741.8|4739|4745.2|4742.4|4745.2|4742.4|4741.8|4739|196
1607614330000|2020-12-10 15:32:10|4745|4742.2|4743.8|4741|4745.6|4742.8|4743.8|4741|101
1607614340000|2020-12-10 15:32:20|4744.8|4742|4745.2|4742.4|4745.2|4742.4|4744.8|4742|18
1607614350000|2020-12-10 15:32:30|4744.8|4742|4744.2|4741.4|4744.8|4742|4744.2|4741.4|48
1607614360000|2020-12-10 15:32:40|4743.8|4741|4741.8|4739|4744.2|4741.4|4741.2|4738.4|101
1607614370000|2020-12-10 15:32:50|4742.2|4739.4|4741.2|4738.4|4742.2|4739.4|4739.8|4737|134
1607614380000|2020-12-10 15:33:00|4740.8|4738|4742.6|4739.8|4742.8|4740|4740.2|4737.4|57
1607614390000|2020-12-10 15:33:10|4742.2|4739.4|4743.8|4741|4744.8|4742|4741.8|4739|117
1607614400000|2020-12-10 15:33:20|4743.2|4740.4|4743.2|4740.4|4743.8|4741|4742.8|4740|57
1607614410000|2020-12-10 15:33:30|4743.8|4741|4743.8|4741|4744.8|4742|4743.2|4740.4|86
1607614420000|2020-12-10 15:33:40|4743.6|4740.8|4742.8|4740|4744.8|4742|4741.8|4739|94
1607614430000|2020-12-10 15:33:50|4743.2|4740.4|4742.8|4740|4743.2|4740.4|4741.8|4739|32
1607614440000|2020-12-10 15:34:00|4743.2|4740.4|4743.8|4741|4744.7|4741.9|4743.2|4740.4|32
1607614450000|2020-12-10 15:34:10|4743.6|4740.8|4742.2|4739.4|4743.6|4740.8|4741.8|4739|86
1607614460000|2020-12-10 15:34:20|4741.8|4739|4739.8|4737|4741.8|4739|4739.8|4737|96
1607614470000|2020-12-10 15:34:30|4739.7|4736.9|4741.8|4739|4741.8|4739|4738.8|4736|69
1607614480000|2020-12-10 15:34:40|4741.3|4738.5|4743.6|4740.8|4743.8|4741|4740.8|4738|128
1607614490000|2020-12-10 15:34:50|4743.7|4740.9|4741.7|4738.9|4744.8|4742|4741.7|4738.9|62
1607614500000|2020-12-10 15:35:00|4741.8|4739|4745.8|4743|4745.8|4743|4741.8|4739|99
1607614510000|2020-12-10 15:35:10|4745.7|4742.9|4747.8|4745|4748.6|4745.8|4745.6|4742.8|170
1607614520000|2020-12-10 15:35:20|4749.5|4746.7|4750.2|4747.4|4750.8|4748|4748.8|4746|247
1607614530000|2020-12-10 15:35:30|4750.6|4747.8|4749.6|4746.8|4750.8|4748|4749.2|4746.4|160
1607614540000|2020-12-10 15:35:40|4749.8|4747|4750.6|4747.8|4750.8|4748|4749.6|4746.8|73
1607614550000|2020-12-10 15:35:50|4750.8|4748|4750.2|4747.4|4751.2|4748.4|4749.6|4746.8|89
1607614560000|2020-12-10 15:36:00|4749.8|4747|4750.6|4747.8|4750.8|4748|4749.7|4746.9|47
1607614570000|2020-12-10 15:36:10|4750.2|4747.4|4752.8|4750|4753.8|4751|4749.6|4746.8|207
1607614580000|2020-12-10 15:36:20|4753.2|4750.4|4756.9|4754.1|4756.9|4754.1|4752.6|4749.8|416
1607614590000|2020-12-10 15:36:30|4756.7|4753.9|4754.9|4752.1|4756.9|4754.1|4753.9|4751.1|233
1607614600000|2020-12-10 15:36:40|4755.2|4752.4|4755.2|4752.4|4755.9|4753.1|4753.9|4751.1|233
1607614610000|2020-12-10 15:36:50|4754.9|4752.1|4756.2|4753.4|4756.6|4753.8|4754.9|4752.1|67
1607614620000|2020-12-10 15:37:00|4756.5|4753.7|4756.5|4753.7|4757.9|4755.1|4756|4753.2|2670
1607614630000|2020-12-10 15:37:10|4755.9|4753.1|4755.9|4753.1|4757.5|4754.7|4755.5|4752.7|134
1607614640000|2020-12-10 15:37:20|4756.5|4753.7|4756.5|4753.7|4757.5|4754.7|4755.9|4753.1|212
1607614650000|2020-12-10 15:37:30|4756.1|4753.3|4753.9|4751.1|4756.5|4753.7|4753.2|4750.4|1091
1607614660000|2020-12-10 15:37:40|4753.2|4750.4|4750.9|4748.1|4753.2|4750.4|4750.9|4748.1|109
1607614670000|2020-12-10 15:37:50|4751.2|4748.4|4750.9|4748.1|4751.2|4748.4|4749.9|4747.1|87
1607614680000|2020-12-10 15:38:00|4750.6|4747.8|4750.9|4748.1|4750.9|4748.1|4749.9|4747.1|167
1607614690000|2020-12-10 15:38:10|4751.9|4749.1|4756.2|4753.4|4756.9|4754.1|4751.2|4748.4|272
1607614700000|2020-12-10 15:38:20|4755.9|4753.1|4755.2|4752.4|4757.2|4754.4|4754.9|4752.1|59
1607614710000|2020-12-10 15:38:30|4754.9|4752.1|4754.9|4752.1|4755.9|4753.1|4754.9|4752.1|54
1607614720000|2020-12-10 15:38:40|4755|4752.2|4757.2|4754.4|4757.2|4754.4|4755|4752.2|67
1607614730000|2020-12-10 15:38:50|4756.9|4754.1|4755.9|4753.1|4756.9|4754.1|4754.6|4751.8|63
1607614740000|2020-12-10 15:39:00|4756.2|4753.4|4754.2|4751.4|4756.2|4753.4|4754.2|4751.4|183
1607614750000|2020-12-10 15:39:10|4754.6|4751.8|4755.9|4753.1|4756.2|4753.4|4754.6|4751.8|73
1607614760000|2020-12-10 15:39:20|4756.9|4754.1|4755.9|4753.1|4756.9|4754.1|4755.9|4753.1|39
1607614770000|2020-12-10 15:39:30|4756.2|4753.4|4756.2|4753.4|4756.9|4754.1|4755.9|4753.1|50
1607614780000|2020-12-10 15:39:40|4755.9|4753.1|4757.9|4755.1|4757.9|4755.1|4755.9|4753.1|66
1607614790000|2020-12-10 15:39:50|4757.6|4754.8|4755.2|4752.4|4757.9|4755.1|4755.2|4752.4|78
1607614800000|2020-12-10 15:40:00|4755.9|4753.1|4756.9|4754.1|4758.9|4756.1|4755.9|4753.1|205
1607614810000|2020-12-10 15:40:10|4756.6|4753.8|4756.9|4754.1|4756.9|4754.1|4755.5|4752.7|59
1607614820000|2020-12-10 15:40:20|4756.6|4753.8|4757.2|4754.4|4757.7|4754.9|4756.2|4753.4|99
1607614830000|2020-12-10 15:40:30|4756.9|4754.1|4760.9|4758.1|4760.9|4758.1|4756.9|4754.1|232
1607614840000|2020-12-10 15:40:40|4759.9|4757.1|4759.9|4757.1|4760.9|4758.1|4759.9|4757.1|50
1607614850000|2020-12-10 15:40:50|4759.6|4756.8|4758.9|4756.1|4759.6|4756.8|4757.9|4755.1|80
1607614860000|2020-12-10 15:41:00|4759.7|4756.9|4761.9|4759.1|4761.9|4759.1|4758.9|4756.1|134
1607614870000|2020-12-10 15:41:10|4760.9|4758.1|4763.5|4760.7|4765.9|4763.1|4760.9|4758.1|3552
1607614880000|2020-12-10 15:41:20|4763.1|4760.3|4763.5|4760.7|4764.5|4761.7|4762.1|4759.3|189
1607614890000|2020-12-10 15:41:30|4763.9|4761.1|4767.5|4764.7|4767.9|4765.1|4762.9|4760.1|869
1607614900000|2020-12-10 15:41:40|4768|4765.2|4767.9|4765.1|4768.1|4765.3|4766.5|4763.7|161
1607614910000|2020-12-10 15:41:50|4767.6|4764.8|4771.1|4768.3|4771.1|4768.3|4766.9|4764.1|500
1607614920000|2020-12-10 15:42:00|4771.5|4768.7|4771.5|4768.7|4772.1|4769.3|4769.5|4766.7|301
1607614930000|2020-12-10 15:42:10|4771.7|4768.9|4770.1|4767.3|4771.9|4769.1|4767.5|4764.7|364
1607614940000|2020-12-10 15:42:20|4770.5|4767.7|4769.5|4766.7|4773.9|4771.1|4769.1|4766.3|394
1607614950000|2020-12-10 15:42:30|4769.9|4767.1|4769.1|4766.3|4772.6|4769.8|4769.1|4766.3|505
1607614960000|2020-12-10 15:42:40|4768.9|4766.1|4767.1|4764.3|4771.1|4768.3|4765.9|4763.1|212
1607614970000|2020-12-10 15:42:50|4767.5|4764.7|4767.1|4764.3|4768.1|4765.3|4765.7|4762.9|120
1607614980000|2020-12-10 15:43:00|4767.5|4764.7|4769.1|4766.3|4770.1|4767.3|4767.5|4764.7|129
1607614990000|2020-12-10 15:43:10|4769.6|4766.8|4769.1|4766.3|4771.1|4768.3|4769.1|4766.3|129
1607615000000|2020-12-10 15:43:20|4769.5|4766.7|4772.1|4769.3|4772.1|4769.3|4769.1|4766.3|130
1607615010000|2020-12-10 15:43:30|4772.2|4769.4|4773.5|4770.7|4775.1|4772.3|4772.2|4769.4|169
1607615020000|2020-12-10 15:43:40|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4771.9|4769.1|119
1607615030000|2020-12-10 15:43:50|4772|4769.2|4770.1|4767.3|4773.5|4770.7|4769.1|4766.3|154
1607615040000|2020-12-10 15:44:00|4770.5|4767.7|4771.5|4768.7|4772.1|4769.3|4769.5|4766.7|75
1607615050000|2020-12-10 15:44:10|4772.1|4769.3|4774.6|4771.8|4775.1|4772.3|4771.1|4768.3|89
1607615060000|2020-12-10 15:44:20|4774.5|4771.7|4773.1|4770.3|4776.1|4773.3|4772.9|4770.1|180
1607615070000|2020-12-10 15:44:30|4772.9|4770.1|4770.5|4767.7|4773.5|4770.7|4770.5|4767.7|171
1607615080000|2020-12-10 15:44:40|4769.9|4767.1|4768.1|4765.3|4769.9|4767.1|4766.9|4764.1|208
1607615090000|2020-12-10 15:44:50|4768.5|4765.7|4766.5|4763.7|4768.5|4765.7|4765.9|4763.1|124
1607615100000|2020-12-10 15:45:00|4766.1|4763.3|4768.1|4765.3|4768.9|4766.1|4765.5|4762.7|190
1607615110000|2020-12-10 15:45:10|4767.5|4764.7|4769.1|4766.3|4769.5|4766.7|4767.5|4764.7|77
1607615120000|2020-12-10 15:45:20|4769.9|4767.1|4770.1|4767.3|4771|4768.2|4768.5|4765.7|74
1607615130000|2020-12-10 15:45:30|4770.5|4767.7|4767.5|4764.7|4770.5|4767.7|4767.1|4764.3|61
1607615140000|2020-12-10 15:45:40|4767.1|4764.3|4767.5|4764.7|4768.5|4765.7|4766.5|4763.7|103
1607615150000|2020-12-10 15:45:50|4767.1|4764.3|4763.9|4761.1|4767.9|4765.1|4763.9|4761.1|181
1607615160000|2020-12-10 15:46:00|4764.1|4761.3|4768.9|4766.1|4769.1|4766.3|4763.9|4761.1|217
1607615170000|2020-12-10 15:46:10|4769.1|4766.3|4771.5|4768.7|4772.1|4769.3|4768.9|4766.1|92
1607615180000|2020-12-10 15:46:20|4771.1|4768.3|4773.1|4770.3|4773.1|4770.3|4769.9|4767.1|298
1607615190000|2020-12-10 15:46:30|4773|4770.2|4774.5|4771.7|4775.1|4772.3|4772.1|4769.3|194
1607615200000|2020-12-10 15:46:40|4774.1|4771.3|4774.1|4771.3|4776.1|4773.3|4773.5|4770.7|178
1607615210000|2020-12-10 15:46:50|4773.9|4771.1|4773.5|4770.7|4774.1|4771.3|4771.1|4768.3|164
1607615220000|2020-12-10 15:47:00|4773.9|4771.1|4772.1|4769.3|4774.1|4771.3|4772.1|4769.3|49
1607615230000|2020-12-10 15:47:10|4771.9|4769.1|4768.1|4765.3|4772.5|4769.7|4767.5|4764.7|120
1607615240000|2020-12-10 15:47:20|4767.6|4764.8|4768.1|4765.3|4769.1|4766.3|4767.5|4764.7|80
1607615250000|2020-12-10 15:47:30|4767.5|4764.7|4767.1|4764.3|4768.1|4765.3|4767.1|4764.3|42
1607615260000|2020-12-10 15:47:40|4766.9|4764.1|4765.5|4762.7|4767.1|4764.3|4765.1|4762.3|141
1607615270000|2020-12-10 15:47:50|4766.1|4763.3|4763.1|4760.3|4766.1|4763.3|4762.1|4759.3|229
1607615280000|2020-12-10 15:48:00|4763.5|4760.7|4764.1|4761.3|4765.5|4762.7|4763.1|4760.3|102
1607615290000|2020-12-10 15:48:10|4764.9|4762.1|4763.1|4760.3|4764.9|4762.1|4763|4760.2|84
1607615300000|2020-12-10 15:48:20|4763.5|4760.7|4764|4761.2|4764.1|4761.3|4763.1|4760.3|126
1607615310000|2020-12-10 15:48:30|4763.9|4761.1|4761.5|4758.7|4763.9|4761.1|4760.9|4758.1|151
1607615320000|2020-12-10 15:48:40|4760.9|4758.1|4758.9|4756.1|4760.9|4758.1|4758.1|4755.3|322
1607615330000|2020-12-10 15:48:50|4759.5|4756.7|4758.5|4755.7|4759.9|4757.1|4757.9|4755.1|229
1607615340000|2020-12-10 15:49:00|4758.9|4756.1|4761.4|4758.6|4761.5|4758.7|4758.9|4756.1|179
1607615350000|2020-12-10 15:49:10|4761.5|4758.7|4760.5|4757.7|4764.1|4761.3|4759.5|4756.7|422
1607615360000|2020-12-10 15:49:20|4760.9|4758.1|4759.9|4757.1|4761.1|4758.3|4759.5|4756.7|85
1607615370000|2020-12-10 15:49:30|4760.1|4757.3|4758.1|4755.3|4761.5|4758.7|4757.1|4754.3|199
1607615380000|2020-12-10 15:49:40|4757.9|4755.1|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|175
1607615390000|2020-12-10 15:49:50|4756.9|4754.1|4756.9|4754.1|4758.1|4755.3|4756.9|4754.1|148
1607615400000|2020-12-10 15:50:00|4757|4754.2|4761.5|4758.7|4762.1|4759.3|4757|4754.2|170
1607615410000|2020-12-10 15:50:10|4761.9|4759.1|4764.5|4761.7|4764.9|4762.1|4761.9|4759.1|132
1607615420000|2020-12-10 15:50:20|4765.1|4762.3|4766.5|4763.7|4766.9|4764.1|4764.5|4761.7|197
1607615430000|2020-12-10 15:50:30|4766.2|4763.4|4766.9|4764.1|4767.5|4764.7|4765.5|4762.7|97
1607615440000|2020-12-10 15:50:40|4767.1|4764.3|4766.9|4764.1|4767.9|4765.1|4766.9|4764.1|95
1607615450000|2020-12-10 15:50:50|4767.1|4764.3|4767.5|4764.7|4768.9|4766.1|4766.5|4763.7|79
1607615460000|2020-12-10 15:51:00|4767.9|4765.1|4767.9|4765.1|4769.1|4766.3|4767.5|4764.7|45
1607615470000|2020-12-10 15:51:10|4768.1|4765.3|4768.5|4765.7|4768.5|4765.7|4767.1|4764.3|89
1607615480000|2020-12-10 15:51:20|4768.7|4765.9|4770.5|4767.7|4772|4769.2|4768.7|4765.9|239
1607615490000|2020-12-10 15:51:30|4770.1|4767.3|4765.1|4762.3|4770.1|4767.3|4764.9|4762.1|248
1607615500000|2020-12-10 15:51:40|4765.5|4762.7|4765.9|4763.1|4765.9|4763.1|4764.9|4762.1|49
1607615510000|2020-12-10 15:51:50|4766.1|4763.3|4766.9|4764.1|4767.1|4764.3|4765.1|4762.3|49
1607615520000|2020-12-10 15:52:00|4767.1|4764.3|4765.9|4763.1|4767.1|4764.3|4763.9|4761.1|120
1607615530000|2020-12-10 15:52:10|4766.5|4763.7|4764.5|4761.7|4766.9|4764.1|4764.5|4761.7|37
1607615540000|2020-12-10 15:52:20|4764.9|4762.1|4765.9|4763.1|4766.9|4764.1|4764.5|4761.7|47
1607615550000|2020-12-10 15:52:30|4766.1|4763.3|4766.5|4763.7|4766.9|4764.1|4765.9|4763.1|23
1607615560000|2020-12-10 15:52:40|4766.9|4764.1|4766.6|4763.8|4767.5|4764.7|4765.5|4762.7|220
1607615570000|2020-12-10 15:52:50|4765.9|4763.1|4766.5|4763.7|4766.5|4763.7|4764.9|4762.1|103
1607615580000|2020-12-10 15:53:00|4766.9|4764.1|4766.5|4763.7|4767.9|4765.1|4765.5|4762.7|66
1607615590000|2020-12-10 15:53:10|4766.1|4763.3|4763.5|4760.7|4766.1|4763.3|4763.1|4760.3|77
1607615600000|2020-12-10 15:53:20|4763.9|4761.1|4763.9|4761.1|4764.5|4761.7|4763.1|4760.3|30
1607615610000|2020-12-10 15:53:30|4763.5|4760.7|4768.1|4765.3|4768.1|4765.3|4763.1|4760.3|61
1607615620000|2020-12-10 15:53:40|4767.9|4765.1|4768.1|4765.3|4770.1|4767.3|4767.5|4764.7|92
1607615630000|2020-12-10 15:53:50|4767.9|4765.1|4767.1|4764.3|4768.1|4765.3|4767.1|4764.3|39
1607615640000|2020-12-10 15:54:00|4766.5|4763.7|4768.1|4765.3|4768.5|4765.7|4766.5|4763.7|81
1607615650000|2020-12-10 15:54:10|4768.4|4765.6|4770.5|4767.7|4770.5|4767.7|4768.4|4765.6|43
1607615660000|2020-12-10 15:54:20|4771.1|4768.3|4771.1|4768.3|4773.1|4770.3|4770.5|4767.7|258
1607615670000|2020-12-10 15:54:30|4771.5|4768.7|4770.1|4767.3|4771.5|4768.7|4770.1|4767.3|45
1607615680000|2020-12-10 15:54:40|4770.2|4767.4|4770.6|4767.8|4771.1|4768.3|4770.1|4767.3|73
1607615690000|2020-12-10 15:54:50|4771.1|4768.3|4772.1|4769.3|4772.5|4769.7|4770.5|4767.7|125
1607615700000|2020-12-10 15:55:00|4772.4|4769.6|4772.5|4769.7|4773.5|4770.7|4772.1|4769.3|149
1607615710000|2020-12-10 15:55:10|4772.6|4769.8|4773.1|4770.3|4773.5|4770.7|4772.6|4769.8|21
1607615720000|2020-12-10 15:55:20|4773.4|4770.6|4776.1|4773.3|4776.1|4773.3|4773.4|4770.6|170
1607615730000|2020-12-10 15:55:30|4776.5|4773.7|4775.1|4772.3|4777.1|4774.3|4775.1|4772.3|346
1607615740000|2020-12-10 15:55:40|4775.5|4772.7|4775.5|4772.7|4776.1|4773.3|4774.1|4771.3|125
1607615750000|2020-12-10 15:55:50|4775.1|4772.3|4776.5|4773.7|4776.5|4773.7|4774.1|4771.3|87
1607615760000|2020-12-10 15:56:00|4776.1|4773.3|4776.1|4773.3|4778.1|4775.3|4775.9|4773.1|123
1607615770000|2020-12-10 15:56:10|4776|4773.2|4773.5|4770.7|4776.1|4773.3|4773.1|4770.3|43
1607615780000|2020-12-10 15:56:20|4773.1|4770.3|4774.5|4771.7|4774.9|4772.1|4773.1|4770.3|29
1607615790000|2020-12-10 15:56:30|4774.9|4772.1|4774.9|4772.1|4775.1|4772.3|4774|4771.2|52
1607615800000|2020-12-10 15:56:40|4775|4772.2|4774.9|4772.1|4775.9|4773.1|4774.9|4772.1|29
1607615810000|2020-12-10 15:56:50|4774.4|4771.6|4775.1|4772.3|4775.9|4773.1|4773.9|4771.1|40
1607615820000|2020-12-10 15:57:00|4774.9|4772.1|4775.5|4772.7|4776.1|4773.3|4774.1|4771.3|78
1607615830000|2020-12-10 15:57:10|4776.1|4773.3|4776|4773.2|4776.1|4773.3|4775.5|4772.7|36
1607615840000|2020-12-10 15:57:20|4776.1|4773.3|4775.5|4772.7|4776.1|4773.3|4775.1|4772.3|38
1607615850000|2020-12-10 15:57:30|4775.7|4772.9|4776.1|4773.3|4776.5|4773.7|4775.5|4772.7|74
1607615860000|2020-12-10 15:57:40|4776|4773.2|4774.5|4771.7|4776.1|4773.3|4774.5|4771.7|57
1607615870000|2020-12-10 15:57:50|4775|4772.2|4774.1|4771.3|4775.1|4772.3|4773.9|4771.1|35
1607615880000|2020-12-10 15:58:00|4774.9|4772.1|4776.1|4773.3|4776.5|4773.7|4774.9|4772.1|37
1607615890000|2020-12-10 15:58:10|4775.9|4773.1|4776.5|4773.7|4776.5|4773.7|4775.9|4773.1|20
1607615900000|2020-12-10 15:58:20|4776.1|4773.3|4776.5|4773.7|4776.5|4773.7|4776.1|4773.3|10
1607615910000|2020-12-10 15:58:30|4776.1|4773.3|4777.5|4774.7|4777.5|4774.7|4776.1|4773.3|16
1607615920000|2020-12-10 15:58:40|4777.6|4774.8|4783.1|4780.3|4784.1|4781.3|4777.6|4774.8|455
1607615930000|2020-12-10 15:58:50|4783.5|4780.7|4783.5|4780.7|4783.9|4781.1|4782.5|4779.7|209
1607615940000|2020-12-10 15:59:00|4783.1|4780.3|4783.1|4780.3|4784.1|4781.3|4781.1|4778.3|143
1607615950000|2020-12-10 15:59:10|4783.5|4780.7|4781.5|4778.7|4783.5|4780.7|4781.5|4778.7|81
1607615960000|2020-12-10 15:59:20|4781.9|4779.1|4781.1|4778.3|4782.1|4779.3|4780.1|4777.3|130
1607615970000|2020-12-10 15:59:30|4781.5|4778.7|4778.1|4775.3|4782.5|4779.7|4777.9|4775.1|156
1607615980000|2020-12-10 15:59:40|4778.5|4775.7|4778|4775.2|4779.1|4776.3|4777.1|4774.3|106
1607615990000|2020-12-10 15:59:50|4778.1|4775.3|4780.1|4777.3|4780.1|4777.3|4776.5|4773.7|75
1607616000000|2020-12-10 16:00:00|4779.7|4776.9|4781.1|4778.3|4782.1|4779.3|4779.7|4776.9|123
1607616010000|2020-12-10 16:00:10|4781|4778.2|4779.1|4776.3|4781.1|4778.3|4779.1|4776.3|112
1607616020000|2020-12-10 16:00:20|4778.9|4776.1|4782.1|4779.3|4782.5|4779.7|4778.5|4775.7|191
1607616030000|2020-12-10 16:00:30|4781.9|4779.1|4781.5|4778.7|4782.5|4779.7|4781.1|4778.3|49
1607616040000|2020-12-10 16:00:40|4781.9|4779.1|4778.1|4775.3|4781.9|4779.1|4778.1|4775.3|58
1607616050000|2020-12-10 16:00:50|4778.5|4775.7|4777.9|4775.1|4780.1|4777.3|4777.5|4774.7|158
1607616060000|2020-12-10 16:01:00|4778.1|4775.3|4779.5|4776.7|4779.9|4777.1|4777.9|4775.1|64
1607616070000|2020-12-10 16:01:10|4779.9|4777.1|4779.5|4776.7|4781.1|4778.3|4779.1|4776.3|107
1607616080000|2020-12-10 16:01:20|4779.9|4777.1|4779.5|4776.7|4781|4778.2|4778.5|4775.7|125
1607616090000|2020-12-10 16:01:30|4779|4776.2|4779.1|4776.3|4779.5|4776.7|4778.9|4776.1|58
1607616100000|2020-12-10 16:01:40|4779.5|4776.7|4779.1|4776.3|4779.5|4776.7|4778.9|4776.1|61
1607616110000|2020-12-10 16:01:50|4778.9|4776.1|4778.1|4775.3|4778.9|4776.1|4777.9|4775.1|124
1607616120000|2020-12-10 16:02:00|4778|4775.2|4777.5|4774.7|4778.1|4775.3|4777.5|4774.7|31
1607616130000|2020-12-10 16:02:10|4777.1|4774.3|4778.1|4775.3|4778.1|4775.3|4776.9|4774.1|81
1607616140000|2020-12-10 16:02:20|4777.9|4775.1|4778.5|4775.7|4779.1|4776.3|4777.9|4775.1|53
1607616150000|2020-12-10 16:02:30|4778.1|4775.3|4776.9|4774.1|4778.1|4775.3|4776.1|4773.3|51
1607616160000|2020-12-10 16:02:40|4776.5|4773.7|4775.1|4772.3|4776.5|4773.7|4774.1|4771.3|70
1607616170000|2020-12-10 16:02:50|4774.9|4772.1|4774.5|4771.7|4774.9|4772.1|4773.5|4770.7|54
1607616180000|2020-12-10 16:03:00|4775.1|4772.3|4775.5|4772.7|4777.5|4774.7|4774.9|4772.1|129
1607616190000|2020-12-10 16:03:10|4775.9|4773.1|4778.1|4775.3|4778.1|4775.3|4775.5|4772.7|70
1607616200000|2020-12-10 16:03:20|4778.5|4775.7|4778.1|4775.3|4778.5|4775.7|4777.9|4775.1|117
1607616210000|2020-12-10 16:03:30|4778.5|4775.7|4777.5|4774.7|4778.9|4776.1|4777.1|4774.3|53
1607616220000|2020-12-10 16:03:40|4778|4775.2|4777.1|4774.3|4779.1|4776.3|4777.1|4774.3|66
1607616230000|2020-12-10 16:03:50|4777.5|4774.7|4777|4774.2|4778.1|4775.3|4776.5|4773.7|69
1607616240000|2020-12-10 16:04:00|4777.1|4774.3|4781.1|4778.3|4781.1|4778.3|4777|4774.2|120
1607616250000|2020-12-10 16:04:10|4781.5|4778.7|4784.1|4781.3|4784.1|4781.3|4780.9|4778.1|127
1607616260000|2020-12-10 16:04:20|4784.5|4781.7|4785.5|4782.7|4786.1|4783.3|4783.9|4781.1|188
1607616270000|2020-12-10 16:04:30|4785.6|4782.8|4783.1|4780.3|4786.1|4783.3|4782.5|4779.7|129
1607616280000|2020-12-10 16:04:40|4783.5|4780.7|4781.9|4779.1|4783.5|4780.7|4781.1|4778.3|85
1607616290000|2020-12-10 16:04:50|4781.5|4778.7|4783.1|4780.3|4783.1|4780.3|4781.1|4778.3|59
1607616300000|2020-12-10 16:05:00|4784.1|4781.3|4785.5|4782.7|4785.9|4783.1|4783|4780.2|177
1607616310000|2020-12-10 16:05:10|4785.1|4782.3|4784.5|4781.7|4785.5|4782.7|4783.9|4781.1|76
1607616320000|2020-12-10 16:05:20|4785|4782.2|4783.5|4780.7|4785.5|4782.7|4783.5|4780.7|61
1607616330000|2020-12-10 16:05:30|4783.1|4780.3|4782.5|4779.7|4783.9|4781.1|4782.1|4779.3|81
1607616340000|2020-12-10 16:05:40|4782.1|4779.3|4781.5|4778.7|4782.5|4779.7|4780.5|4777.7|725
1607616350000|2020-12-10 16:05:50|4781.9|4779.1|4780.9|4778.1|4782.9|4780.1|4780.5|4777.7|114
1607616360000|2020-12-10 16:06:00|4780.5|4777.7|4779.5|4776.7|4781.5|4778.7|4779.5|4776.7|59
1607616370000|2020-12-10 16:06:10|4779.9|4777.1|4780.1|4777.3|4782.5|4779.7|4779.1|4776.3|112
1607616380000|2020-12-10 16:06:20|4779.9|4777.1|4777.5|4774.7|4780.1|4777.3|4777.5|4774.7|93
1607616390000|2020-12-10 16:06:30|4777.9|4775.1|4773.5|4770.7|4777.9|4775.1|4773.5|4770.7|127
1607616400000|2020-12-10 16:06:40|4773.1|4770.3|4771.1|4768.3|4773.5|4770.7|4770.9|4768.1|449
1607616410000|2020-12-10 16:06:50|4771|4768.2|4768.1|4765.3|4771|4768.2|4767.1|4764.3|362
1607616420000|2020-12-10 16:07:00|4768.5|4765.7|4769.1|4766.3|4770.5|4767.7|4768.1|4765.3|190
1607616430000|2020-12-10 16:07:10|4769|4766.2|4770.1|4767.3|4771.9|4769.1|4768.5|4765.7|386
1607616440000|2020-12-10 16:07:20|4770.9|4768.1|4769.5|4766.7|4770.9|4768.1|4769.1|4766.3|85
1607616450000|2020-12-10 16:07:30|4769.1|4766.3|4768.5|4765.7|4770.1|4767.3|4768.5|4765.7|86
1607616460000|2020-12-10 16:07:40|4768.9|4766.1|4768.5|4765.7|4770.1|4767.3|4768.1|4765.3|100
1607616470000|2020-12-10 16:07:50|4768.1|4765.3|4767.9|4765.1|4770.1|4767.3|4767.5|4764.7|164
1607616480000|2020-12-10 16:08:00|4768.1|4765.3|4768.1|4765.3|4768.9|4766.1|4768.1|4765.3|133
1607616490000|2020-12-10 16:08:10|4768.5|4765.7|4768.1|4765.3|4768.9|4766.1|4768.1|4765.3|148
1607616500000|2020-12-10 16:08:20|4768.5|4765.7|4767.5|4764.7|4768.5|4765.7|4767.1|4764.3|100
1607616510000|2020-12-10 16:08:30|4767.1|4764.3|4766.1|4763.3|4767.5|4764.7|4765.9|4763.1|113
1607616520000|2020-12-10 16:08:40|4766.5|4763.7|4767.1|4764.3|4767.1|4764.3|4765.9|4763.1|112
1607616530000|2020-12-10 16:08:50|4766.9|4764.1|4764.5|4761.7|4767|4764.2|4764.5|4761.7|220
1607616540000|2020-12-10 16:09:00|4764.1|4761.3|4763.5|4760.7|4764.9|4762.1|4762.5|4759.7|112
1607616550000|2020-12-10 16:09:10|4763.1|4760.3|4766.1|4763.3|4766.5|4763.7|4762.9|4760.1|148
1607616560000|2020-12-10 16:09:20|4766.5|4763.7|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|213
1607616570000|2020-12-10 16:09:30|4764.5|4761.7|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|37
1607616580000|2020-12-10 16:09:40|4765.5|4762.7|4766.1|4763.3|4766.1|4763.3|4764.9|4762.1|91
1607616590000|2020-12-10 16:09:50|4767.1|4764.3|4763.5|4760.7|4767.1|4764.3|4763.1|4760.3|169
1607616600000|2020-12-10 16:10:00|4763.9|4761.1|4764.5|4761.7|4765.5|4762.7|4763.5|4760.7|82
1607616610000|2020-12-10 16:10:10|4765.1|4762.3|4766.5|4763.7|4767.1|4764.3|4765.1|4762.3|93
1607616620000|2020-12-10 16:10:20|4766.6|4763.8|4767.1|4764.3|4767.1|4764.3|4766.1|4763.3|13
1607616630000|2020-12-10 16:10:30|4767.5|4764.7|4767.1|4764.3|4768.1|4765.3|4766.9|4764.1|84
1607616640000|2020-12-10 16:10:40|4767.5|4764.7|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|30
1607616650000|2020-12-10 16:10:50|4767.9|4765.1|4767.5|4764.7|4768.1|4765.3|4767.1|4764.3|73
1607616660000|2020-12-10 16:11:00|4767.1|4764.3|4766.5|4763.7|4767.9|4765.1|4766.5|4763.7|18
1607616670000|2020-12-10 16:11:10|4766.1|4763.3|4766.5|4763.7|4767.1|4764.3|4766.1|4763.3|23
1607616680000|2020-12-10 16:11:20|4766.1|4763.3|4764.5|4761.7|4766.1|4763.3|4763.5|4760.7|67
1607616690000|2020-12-10 16:11:30|4765.1|4762.3|4763.5|4760.7|4765.1|4762.3|4763.1|4760.3|1497
1607616700000|2020-12-10 16:11:40|4763.7|4760.9|4764.9|4762.1|4764.9|4762.1|4763.7|4760.9|38
1607616710000|2020-12-10 16:11:50|4764.5|4761.7|4765.5|4762.7|4765.9|4763.1|4764.1|4761.3|79
1607616720000|2020-12-10 16:12:00|4766.1|4763.3|4766.5|4763.7|4767.5|4764.7|4766.1|4763.3|118
1607616730000|2020-12-10 16:12:10|4766.9|4764.1|4766.5|4763.7|4767.1|4764.3|4766.1|4763.3|33
1607616740000|2020-12-10 16:12:20|4766.9|4764.1|4766.1|4763.3|4767.1|4764.3|4765.9|4763.1|49
1607616750000|2020-12-10 16:12:30|4766|4763.2|4765.5|4762.7|4766.5|4763.7|4765.5|4762.7|53
1607616760000|2020-12-10 16:12:40|4764.9|4762.1|4762.1|4759.3|4765|4762.2|4762.1|4759.3|192
1607616770000|2020-12-10 16:12:50|4762.5|4759.7|4758.5|4755.7|4762.5|4759.7|4758.4|4755.6|651
1607616780000|2020-12-10 16:13:00|4758.9|4756.1|4758.1|4755.3|4758.9|4756.1|4757.1|4754.3|135
1607616790000|2020-12-10 16:13:10|4758|4755.2|4755.5|4752.7|4758.5|4755.7|4755.1|4752.3|138
1607616800000|2020-12-10 16:13:20|4755.1|4752.3|4754.5|4751.7|4757.5|4754.7|4754.1|4751.3|376
1607616810000|2020-12-10 16:13:30|4754.9|4752.1|4756.9|4754.1|4756.9|4754.1|4754.2|4751.4|2294
1607616820000|2020-12-10 16:13:40|4756.5|4753.7|4757.9|4755.1|4757.9|4755.1|4756.2|4753.4|130
1607616830000|2020-12-10 16:13:50|4758.9|4756.1|4758.9|4756.1|4758.9|4756.1|4757.9|4755.1|78
1607616840000|2020-12-10 16:14:00|4759.9|4757.1|4759.9|4757.1|4760.9|4758.1|4758.2|4755.4|187
1607616850000|2020-12-10 16:14:10|4760.2|4757.4|4758.9|4756.1|4760.9|4758.1|4758.4|4755.6|126
1607616860000|2020-12-10 16:14:20|4759.1|4756.3|4759.9|4757.1|4759.9|4757.1|4758.9|4756.1|68
1607616870000|2020-12-10 16:14:30|4759.2|4756.4|4758.9|4756.1|4760.9|4758.1|4758.9|4756.1|137
1607616880000|2020-12-10 16:14:40|4759.9|4757.1|4758.9|4756.1|4760.2|4757.4|4758.5|4755.7|125
1607616890000|2020-12-10 16:14:50|4759.1|4756.3|4760.9|4758.1|4761.7|4758.9|4758.9|4756.1|145
1607616900000|2020-12-10 16:15:00|4760.6|4757.8|4759.9|4757.1|4761.9|4759.1|4759.6|4756.8|182
1607616910000|2020-12-10 16:15:10|4760.2|4757.4|4761.2|4758.4|4761.2|4758.4|4760.2|4757.4|46
1607616920000|2020-12-10 16:15:20|4761.6|4758.8|4761.2|4758.4|4761.9|4759.1|4760.4|4757.6|102
1607616930000|2020-12-10 16:15:30|4761.4|4758.6|4763.9|4761.1|4768.9|4766.1|4761.4|4758.6|512
1607616940000|2020-12-10 16:15:40|4764.9|4762.1|4764.2|4761.4|4764.9|4762.1|4763.2|4760.4|109
1607616950000|2020-12-10 16:15:50|4763.9|4761.1|4764.9|4762.1|4764.9|4762.1|4763.2|4760.4|48
1607616960000|2020-12-10 16:16:00|4765.2|4762.4|4764.9|4762.1|4765.2|4762.4|4763.2|4760.4|85
1607616970000|2020-12-10 16:16:10|4764.7|4761.9|4764.9|4762.1|4765.9|4763.1|4764.2|4761.4|25
1607616980000|2020-12-10 16:16:20|4765.2|4762.4|4761.9|4759.1|4765.9|4763.1|4761.2|4758.4|132
1607616990000|2020-12-10 16:16:30|4762.2|4759.4|4761.9|4759.1|4762.9|4760.1|4761.4|4758.6|34
1607617000000|2020-12-10 16:16:40|4761.2|4758.4|4761.9|4759.1|4761.9|4759.1|4760.9|4758.1|40
1607617010000|2020-12-10 16:16:50|4761.6|4758.8|4763.9|4761.1|4763.9|4761.1|4760.9|4758.1|146
1607617020000|2020-12-10 16:17:00|4763.6|4760.8|4766.2|4763.4|4766.2|4763.4|4762.9|4760.1|106
1607617030000|2020-12-10 16:17:10|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|4763.9|4761.1|33
1607617040000|2020-12-10 16:17:20|4765.4|4762.6|4766.2|4763.4|4766.2|4763.4|4764.9|4762.1|33
1607617050000|2020-12-10 16:17:30|4765.9|4763.1|4765.2|4762.4|4767.9|4765.1|4764.9|4762.1|334
1607617060000|2020-12-10 16:17:40|4764.9|4762.1|4765.2|4762.4|4765.9|4763.1|4764.9|4762.1|23
1607617070000|2020-12-10 16:17:50|4764.9|4762.1|4763.5|4760.7|4766.1|4763.3|4763.5|4760.7|1263
1607617080000|2020-12-10 16:18:00|4763.2|4760.4|4764.5|4761.7|4765.9|4763.1|4762.5|4759.7|136
1607617090000|2020-12-10 16:18:10|4764.2|4761.4|4764.9|4762.1|4766|4763.2|4764.1|4761.3|74
1607617100000|2020-12-10 16:18:20|4763.9|4761.1|4764.5|4761.7|4765.5|4762.7|4763.5|4760.7|154
1607617110000|2020-12-10 16:18:30|4764.9|4762.1|4763.5|4760.7|4764.9|4762.1|4762|4759.2|477
1607617120000|2020-12-10 16:18:40|4763.1|4760.3|4762.5|4759.7|4763.5|4760.7|4761.5|4758.7|84
1607617130000|2020-12-10 16:18:50|4762.9|4760.1|4763.5|4760.7|4763.9|4761.1|4762.9|4760.1|24
1607617140000|2020-12-10 16:19:00|4763|4760.2|4762.2|4759.4|4763.9|4761.1|4761.9|4759.1|329
1607617150000|2020-12-10 16:19:10|4761.9|4759.1|4762.9|4760.1|4763.9|4761.1|4761.9|4759.1|74
1607617160000|2020-12-10 16:19:20|4763.2|4760.4|4765.2|4762.4|4765.2|4762.4|4762.6|4759.8|268
1607617170000|2020-12-10 16:19:30|4765.6|4762.8|4765.9|4763.1|4765.9|4763.1|4765.2|4762.4|34
1607617180000|2020-12-10 16:19:40|4766.2|4763.4|4766.9|4764.1|4766.9|4764.1|4765.4|4762.6|215
1607617190000|2020-12-10 16:19:50|4766.2|4763.4|4765.9|4763.1|4766.9|4764.1|4765.9|4763.1|23
1607617200000|2020-12-10 16:20:00|4766.2|4763.4|4771|4768.2|4771.9|4769.1|4766.2|4763.4|277
1607617210000|2020-12-10 16:20:10|4771.1|4768.3|4770.1|4767.3|4771.5|4768.7|4769.5|4766.7|94
1607617220000|2020-12-10 16:20:20|4769.9|4767.1|4766.1|4763.3|4769.9|4767.1|4766.1|4763.3|107
1607617230000|2020-12-10 16:20:30|4766.5|4763.7|4765.5|4762.7|4767.1|4764.3|4764.9|4762.1|136
1607617240000|2020-12-10 16:20:40|4765.9|4763.1|4766.1|4763.3|4766.9|4764.1|4764.5|4761.7|169
1607617250000|2020-12-10 16:20:50|4766.5|4763.7|4766.9|4764.1|4767.9|4765.1|4765.9|4763.1|89
1607617260000|2020-12-10 16:21:00|4767.1|4764.3|4770.5|4767.7|4770.9|4768.1|4766.9|4764.1|89
1607617270000|2020-12-10 16:21:10|4770.4|4767.6|4771.5|4768.7|4771.9|4769.1|4770|4767.2|95
1607617280000|2020-12-10 16:21:20|4771.9|4769.1|4771.1|4768.3|4771.9|4769.1|4770.9|4768.1|70
1607617290000|2020-12-10 16:21:30|4771.5|4768.7|4770.5|4767.7|4771.9|4769.1|4769.9|4767.1|92
1607617300000|2020-12-10 16:21:40|4770.9|4768.1|4765.5|4762.7|4770.9|4768.1|4765.5|4762.7|109
1607617310000|2020-12-10 16:21:50|4763.9|4761.1|4766.5|4763.7|4767.1|4764.3|4762.9|4760.1|211
1607617320000|2020-12-10 16:22:00|4766.1|4763.3|4768.9|4766.1|4768.9|4766.1|4766.1|4763.3|150
1607617330000|2020-12-10 16:22:10|4768.5|4765.7|4767.5|4764.7|4769.5|4766.7|4767.5|4764.7|29
1607617340000|2020-12-10 16:22:20|4767.1|4764.3|4767.5|4764.7|4767.9|4765.1|4766.5|4763.7|34
1607617350000|2020-12-10 16:22:30|4767.9|4765.1|4767.1|4764.3|4768.5|4765.7|4767.1|4764.3|38
1607617360000|2020-12-10 16:22:40|4767|4764.2|4764.5|4761.7|4767.5|4764.7|4763.9|4761.1|127
1607617370000|2020-12-10 16:22:50|4764.1|4761.3|4764.5|4761.7|4764.9|4762.1|4763.5|4760.7|51
1607617380000|2020-12-10 16:23:00|4764.1|4761.3|4764.5|4761.7|4764.9|4762.1|4763.5|4760.7|44
1607617390000|2020-12-10 16:23:10|4763.9|4761.1|4763.5|4760.7|4764.1|4761.3|4763.1|4760.3|28
1607617400000|2020-12-10 16:23:20|4763.2|4760.4|4761.5|4758.7|4763.2|4760.4|4760.7|4757.9|91
1607617410000|2020-12-10 16:23:30|4761.9|4759.1|4761.1|4758.3|4761.9|4759.1|4760.9|4758.1|31
1607617420000|2020-12-10 16:23:40|4761.5|4758.7|4761.1|4758.3|4761.5|4758.7|4760.9|4758.1|29
1607617430000|2020-12-10 16:23:50|4761.5|4758.7|4760.5|4757.7|4761.5|4758.7|4759.9|4757.1|77
1607617440000|2020-12-10 16:24:00|4760.9|4758.1|4758.5|4755.7|4760.9|4758.1|4758.1|4755.3|75
1607617450000|2020-12-10 16:24:10|4758.1|4755.3|4758.1|4755.3|4759.1|4756.3|4758|4755.2|58
1607617460000|2020-12-10 16:24:20|4758|4755.2|4757.9|4755.1|4759.1|4756.3|4757.9|4755.1|76
1607617470000|2020-12-10 16:24:30|4758.5|4755.7|4756.9|4754.1|4758.5|4755.7|4756.9|4754.1|81
1607617480000|2020-12-10 16:24:40|4757|4754.2|4757|4754.2|4757.9|4755.1|4756.1|4753.3|74
1607617490000|2020-12-10 16:24:50|4756.9|4754.1|4759.9|4757.1|4759.9|4757.1|4756.9|4754.1|150
1607617500000|2020-12-10 16:25:00|4760.1|4757.3|4761.9|4759.1|4762.5|4759.7|4760.1|4757.3|99
1607617510000|2020-12-10 16:25:10|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|4760.9|4758.1|72
1607617520000|2020-12-10 16:25:20|4762|4759.2|4760.9|4758.1|4762|4759.2|4760.5|4757.7|67
1607617530000|2020-12-10 16:25:30|4760.1|4757.3|4760.9|4758.1|4760.9|4758.1|4760.1|4757.3|3
1607617540000|2020-12-10 16:25:40|4760.6|4757.8|4760.2|4757.4|4760.6|4757.8|4758.9|4756.1|86
1607617550000|2020-12-10 16:25:50|4759.9|4757.1|4759.9|4757.1|4760.9|4758.1|4758.9|4756.1|145
1607617560000|2020-12-10 16:26:00|4759.5|4756.7|4760.5|4757.7|4760.5|4757.7|4758.9|4756.1|76
1607617570000|2020-12-10 16:26:10|4760.9|4758.1|4765.9|4763.1|4765.9|4763.1|4760.9|4758.1|124
1607617580000|2020-12-10 16:26:20|4765.5|4762.7|4765.5|4762.7|4766.9|4764.1|4765.5|4762.7|103
1607617590000|2020-12-10 16:26:30|4765.9|4763.1|4765.5|4762.7|4766.5|4763.7|4765.5|4762.7|46
1607617600000|2020-12-10 16:26:40|4765.9|4763.1|4767.5|4764.7|4768.5|4765.7|4765.9|4763.1|103
1607617610000|2020-12-10 16:26:50|4767.9|4765.1|4768.5|4765.7|4768.9|4766.1|4767.5|4764.7|41
1607617620000|2020-12-10 16:27:00|4768.1|4765.3|4767.9|4765.1|4769.1|4766.3|4766.9|4764.1|212
1607617630000|2020-12-10 16:27:10|4767.5|4764.7|4767.1|4764.3|4768.1|4765.3|4766.9|4764.1|39
1607617640000|2020-12-10 16:27:20|4767|4764.2|4766.1|4763.3|4767|4764.2|4766.1|4763.3|23
1607617650000|2020-12-10 16:27:30|4765.9|4763.1|4763.9|4761.1|4765.9|4763.1|4763.9|4761.1|77
1607617660000|2020-12-10 16:27:40|4763.5|4760.7|4764.5|4761.7|4764.9|4762.1|4763.5|4760.7|51
1607617670000|2020-12-10 16:27:50|4764|4761.2|4763.5|4760.7|4764.5|4761.7|4763.5|4760.7|69
1607617680000|2020-12-10 16:28:00|4763.1|4760.3|4764.5|4761.7|4765.1|4762.3|4762.1|4759.3|116
1607617690000|2020-12-10 16:28:10|4764.1|4761.3|4762.5|4759.7|4764.1|4761.3|4761.9|4759.1|68
1607617700000|2020-12-10 16:28:20|4762.9|4760.1|4763.5|4760.7|4764.1|4761.3|4762.1|4759.3|65
1607617710000|2020-12-10 16:28:30|4763.9|4761.1|4765.5|4762.7|4766|4763.2|4763.5|4760.7|48
1607617720000|2020-12-10 16:28:40|4766.1|4763.3|4763.9|4761.1|4766.1|4763.3|4763.1|4760.3|68
1607617730000|2020-12-10 16:28:50|4764|4761.2|4763.5|4760.7|4764.9|4762.1|4763.1|4760.3|90
1607617740000|2020-12-10 16:29:00|4763.1|4760.3|4763.1|4760.3|4764.9|4762.1|4762.9|4760.1|135
1607617750000|2020-12-10 16:29:10|4763|4760.2|4763|4760.2|4763.5|4760.7|4761|4758.2|150
1607617760000|2020-12-10 16:29:20|4762.9|4760.1|4764.5|4761.7|4764.5|4761.7|4762.9|4760.1|33
1607617770000|2020-12-10 16:29:30|4764.6|4761.8|4767.1|4764.3|4767.5|4764.7|4764.5|4761.7|240
1607617780000|2020-12-10 16:29:40|4767.5|4764.7|4765.5|4762.7|4768.5|4765.7|4765.5|4762.7|182
1607617790000|2020-12-10 16:29:50|4766|4763.2|4765.5|4762.7|4767.9|4765.1|4765.1|4762.3|276
1607617800000|2020-12-10 16:30:00|4765.1|4762.3|4761.9|4759.1|4766.1|4763.3|4761.5|4758.7|265
1607617810000|2020-12-10 16:30:10|4761.5|4758.7|4765.9|4763.1|4765.9|4763.1|4761.5|4758.7|103
1607617820000|2020-12-10 16:30:20|4765.5|4762.7|4767.5|4764.7|4767.5|4764.7|4765.1|4762.3|49
1607617830000|2020-12-10 16:30:30|4767|4764.2|4768.1|4765.3|4768.5|4765.7|4766.5|4763.7|98
1607617840000|2020-12-10 16:30:40|4768.9|4766.1|4767.9|4765.1|4770.1|4767.3|4767.9|4765.1|187
1607617850000|2020-12-10 16:30:50|4768|4765.2|4765.9|4763.1|4768.9|4766.1|4765.5|4762.7|82
1607617860000|2020-12-10 16:31:00|4766|4763.2|4767.9|4765.1|4768.1|4765.3|4765.5|4762.7|133
1607617870000|2020-12-10 16:31:10|4768.1|4765.3|4766.5|4763.7|4768.5|4765.7|4766|4763.2|113
1607617880000|2020-12-10 16:31:20|4766.9|4764.1|4767.9|4765.1|4768.1|4765.3|4766.9|4764.1|62
1607617890000|2020-12-10 16:31:30|4768|4765.2|4768.5|4765.7|4769|4766.2|4767.9|4765.1|49
1607617900000|2020-12-10 16:31:40|4768.9|4766.1|4765.9|4763.1|4769.9|4767.1|4765.9|4763.1|70
1607617910000|2020-12-10 16:31:50|4766.1|4763.3|4767.9|4765.1|4767.9|4765.1|4766.1|4763.3|55
1607617920000|2020-12-10 16:32:00|4767.5|4764.7|4765.9|4763.1|4767.5|4764.7|4764.9|4762.1|45
1607617930000|2020-12-10 16:32:10|4766.1|4763.3|4765.4|4762.6|4766.5|4763.7|4764.9|4762.1|62
1607617940000|2020-12-10 16:32:20|4765.2|4762.4|4763.9|4761.1|4765.9|4763.1|4763.5|4760.7|221
1607617950000|2020-12-10 16:32:30|4763.1|4760.3|4765.5|4762.7|4766.5|4763.7|4762.9|4760.1|154
1607617960000|2020-12-10 16:32:40|4765.9|4763.1|4767|4764.2|4767.9|4765.1|4765.9|4763.1|75
1607617970000|2020-12-10 16:32:50|4767.1|4764.3|4765.5|4762.7|4767.9|4765.1|4765.5|4762.7|72
1607617980000|2020-12-10 16:33:00|4765.4|4762.6|4764.9|4762.1|4765.5|4762.7|4763.9|4761.1|133
1607617990000|2020-12-10 16:33:10|4764.5|4761.7|4764.5|4761.7|4764.9|4762.1|4764.1|4761.3|47
1607618000000|2020-12-10 16:33:20|4763.1|4760.3|4763.9|4761.1|4764.9|4762.1|4763|4760.2|273
1607618010000|2020-12-10 16:33:30|4763.5|4760.7|4766.5|4763.7|4766.5|4763.7|4763.5|4760.7|58
1607618020000|2020-12-10 16:33:40|4765.9|4763.1|4767|4764.2|4767.9|4765.1|4765.1|4762.3|81
1607618030000|2020-12-10 16:33:50|4767.1|4764.3|4766.5|4763.7|4767.1|4764.3|4764.9|4762.1|47
1607618040000|2020-12-10 16:34:00|4766.1|4763.3|4766.5|4763.7|4766.5|4763.7|4765.5|4762.7|94
1607618050000|2020-12-10 16:34:10|4766.1|4763.3|4766.9|4764.1|4766.9|4764.1|4765.9|4763.1|34
1607618060000|2020-12-10 16:34:20|4766.5|4763.7|4768.9|4766.1|4768.9|4766.1|4766.5|4763.7|62
1607618070000|2020-12-10 16:34:30|4768.5|4765.7|4769.9|4767.1|4770.9|4768.1|4768.5|4765.7|162
1607618080000|2020-12-10 16:34:40|4768.1|4765.3|4770.1|4767.3|4770.1|4767.3|4768.1|4765.3|57
1607618090000|2020-12-10 16:34:50|4770.5|4767.7|4769.5|4766.7|4770.5|4767.7|4768.9|4766.1|43
1607618100000|2020-12-10 16:35:00|4769.1|4766.3|4769.5|4766.7|4770.1|4767.3|4769.1|4766.3|84
1607618110000|2020-12-10 16:35:10|4769.1|4766.3|4769.1|4766.3|4769.5|4766.7|4767.5|4764.7|70
1607618120000|2020-12-10 16:35:20|4769.5|4766.7|4769.1|4766.3|4769.5|4766.7|4768.9|4766.1|35
1607618130000|2020-12-10 16:35:30|4769.5|4766.7|4768.9|4766.1|4770.1|4767.3|4768.9|4766.1|72
1607618140000|2020-12-10 16:35:40|4768.5|4765.7|4767.9|4765.1|4768.9|4766.1|4767.9|4765.1|51
1607618150000|2020-12-10 16:35:50|4768|4765.2|4769.9|4767.1|4770.1|4767.3|4767.9|4765.1|56
1607618160000|2020-12-10 16:36:00|4769.1|4766.3|4769.1|4766.3|4769.9|4767.1|4769.1|4766.3|8
1607618170000|2020-12-10 16:36:10|4769.5|4766.7|4768.5|4765.7|4769.5|4766.7|4768.1|4765.3|158
1607618180000|2020-12-10 16:36:20|4768|4765.2|4768.5|4765.7|4768.9|4766.1|4767.6|4764.8|33
1607618190000|2020-12-10 16:36:30|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|110
1607618200000|2020-12-10 16:36:40|4767.9|4765.1|4765.9|4763.1|4768.4|4765.6|4765.5|4762.7|62
1607618210000|2020-12-10 16:36:50|4765.5|4762.7|4763.9|4761.1|4766.9|4764.1|4763.9|4761.1|72
1607618220000|2020-12-10 16:37:00|4764.1|4761.3|4761.9|4759.1|4764.5|4761.7|4761.1|4758.3|193
1607618230000|2020-12-10 16:37:10|4762.1|4759.3|4760.5|4757.7|4762.5|4759.7|4760.5|4757.7|85
1607618240000|2020-12-10 16:37:20|4760.9|4758.1|4758.9|4756.1|4761.1|4758.3|4758.9|4756.1|273
1607618250000|2020-12-10 16:37:30|4758.5|4755.7|4755.2|4752.4|4758.5|4755.7|4755.2|4752.4|700
1607618260000|2020-12-10 16:37:40|4754.9|4752.1|4755.9|4753.1|4755.9|4753.1|4754.9|4752.1|47
1607618270000|2020-12-10 16:37:50|4756.2|4753.4|4756.2|4753.4|4756.6|4753.8|4755.9|4753.1|59
1607618280000|2020-12-10 16:38:00|4756.5|4753.7|4756.2|4753.4|4757.6|4754.8|4755.9|4753.1|88
1607618290000|2020-12-10 16:38:10|4756.5|4753.7|4757.2|4754.4|4757.6|4754.8|4756.2|4753.4|53
1607618300000|2020-12-10 16:38:20|4757.1|4754.3|4756.2|4753.4|4757.2|4754.4|4755.9|4753.1|35
1607618310000|2020-12-10 16:38:30|4756.6|4753.8|4756.9|4754.1|4757.6|4754.8|4755.9|4753.1|52
1607618320000|2020-12-10 16:38:40|4757.2|4754.4|4756.2|4753.4|4757.2|4754.4|4755.9|4753.1|56
1607618330000|2020-12-10 16:38:50|4755.9|4753.1|4756.2|4753.4|4756.6|4753.8|4755.9|4753.1|24
1607618340000|2020-12-10 16:39:00|4756.6|4753.8|4758.9|4756.1|4758.9|4756.1|4756.6|4753.8|99
1607618350000|2020-12-10 16:39:10|4759.6|4756.8|4760.9|4758.1|4762.9|4760.1|4759.6|4756.8|172
1607618360000|2020-12-10 16:39:20|4760.7|4757.9|4760.9|4758.1|4762.2|4759.4|4760.2|4757.4|71
1607618370000|2020-12-10 16:39:30|4760.7|4757.9|4760.9|4758.1|4760.9|4758.1|4760.2|4757.4|23
1607618380000|2020-12-10 16:39:40|4761.6|4758.8|4761.9|4759.1|4761.9|4759.1|4760.9|4758.1|20
1607618390000|2020-12-10 16:39:50|4761.7|4758.9|4762.2|4759.4|4762.6|4759.8|4761.6|4758.8|142
1607618400000|2020-12-10 16:40:00|4762.6|4759.8|4762.9|4760.1|4762.9|4760.1|4762.2|4759.4|53
1607618410000|2020-12-10 16:40:10|4763.2|4760.4|4761.9|4759.1|4763.2|4760.4|4761.9|4759.1|20
1607618420000|2020-12-10 16:40:20|4761.4|4758.6|4761.9|4759.1|4761.9|4759.1|4760.9|4758.1|34
1607618430000|2020-12-10 16:40:30|4761.7|4758.9|4761.6|4758.8|4761.9|4759.1|4761.2|4758.4|39
1607618440000|2020-12-10 16:40:40|4761.2|4758.4|4758.6|4755.8|4761.2|4758.4|4758.6|4755.8|63
1607618450000|2020-12-10 16:40:50|4757.9|4755.1|4757.9|4755.1|4757.9|4755.1|4756.7|4753.9|55
1607618460000|2020-12-10 16:41:00|4758.2|4755.4|4759.2|4756.4|4759.6|4756.8|4757.2|4754.4|45
1607618470000|2020-12-10 16:41:10|4759.9|4757.1|4760.2|4757.4|4760.6|4757.8|4759.2|4756.4|71
1607618480000|2020-12-10 16:41:20|4760.6|4757.8|4759.2|4756.4|4760.9|4758.1|4759.2|4756.4|63
1607618490000|2020-12-10 16:41:30|4758.9|4756.1|4758.9|4756.1|4759.9|4757.1|4758.9|4756.1|44
1607618500000|2020-12-10 16:41:40|4758.6|4755.8|4758.9|4756.1|4758.9|4756.1|4757.9|4755.1|15
1607618510000|2020-12-10 16:41:50|4759.2|4756.4|4759.6|4756.8|4759.6|4756.8|4758.9|4756.1|13
1607618520000|2020-12-10 16:42:00|4759.2|4756.4|4757.7|4754.9|4759.2|4756.4|4757.6|4754.8|52
1607618530000|2020-12-10 16:42:10|4757.9|4755.1|4757.2|4754.4|4758.2|4755.4|4756.7|4753.9|34
1607618540000|2020-12-10 16:42:20|4756.9|4754.1|4757.2|4754.4|4757.2|4754.4|4756.6|4753.8|26
1607618550000|2020-12-10 16:42:30|4756.9|4754.1|4757.2|4754.4|4757.6|4754.8|4756.6|4753.8|54
1607618560000|2020-12-10 16:42:40|4756.9|4754.1|4754.9|4752.1|4757.2|4754.4|4754.2|4751.4|263
1607618570000|2020-12-10 16:42:50|4754.6|4751.8|4756.2|4753.4|4756.6|4753.8|4754.6|4751.8|122
1607618580000|2020-12-10 16:43:00|4755.9|4753.1|4756.2|4753.4|4757|4754.2|4755.9|4753.1|242
1607618590000|2020-12-10 16:43:10|4756.6|4753.8|4757.2|4754.4|4757.6|4754.8|4756.6|4753.8|26
1607618600000|2020-12-10 16:43:20|4756.6|4753.8|4756.6|4753.8|4757.6|4754.8|4756.6|4753.8|51
1607618610000|2020-12-10 16:43:30|4755.6|4752.8|4753.6|4750.8|4755.6|4752.8|4753.6|4750.8|110
1607618620000|2020-12-10 16:43:40|4753.2|4750.4|4751.7|4748.9|4753.6|4750.8|4751.6|4748.8|145
1607618630000|2020-12-10 16:43:50|4751.6|4748.8|4751.6|4748.8|4752.6|4749.8|4751.6|4748.8|507
1607618640000|2020-12-10 16:44:00|4752.2|4749.4|4750.6|4747.8|4752.2|4749.4|4749.6|4746.8|101
1607618650000|2020-12-10 16:44:10|4749.9|4747.1|4752.6|4749.8|4752.6|4749.8|4749.6|4746.8|99
1607618660000|2020-12-10 16:44:20|4752.9|4750.1|4753.3|4750.5|4753.6|4750.8|4752.3|4749.5|163
1607618670000|2020-12-10 16:44:30|4753.6|4750.8|4753.3|4750.5|4753.6|4750.8|4752.9|4750.1|49
1607618680000|2020-12-10 16:44:40|4752.9|4750.1|4752.3|4749.5|4754.3|4751.5|4752.3|4749.5|67
1607618690000|2020-12-10 16:44:50|4752.6|4749.8|4753.6|4750.8|4754.6|4751.8|4752.6|4749.8|75
1607618700000|2020-12-10 16:45:00|4753.3|4750.5|4753.3|4750.5|4753.9|4751.1|4751.9|4749.1|45
1607618710000|2020-12-10 16:45:10|4753.6|4750.8|4754.6|4751.8|4755.3|4752.5|4753.3|4750.5|59
1607618720000|2020-12-10 16:45:20|4753.9|4751.1|4755.6|4752.8|4755.6|4752.8|4753.8|4751|37
1607618730000|2020-12-10 16:45:30|4755.3|4752.5|4755.6|4752.8|4756.3|4753.5|4754.9|4752.1|120
1607618740000|2020-12-10 16:45:40|4755.8|4753|4756.6|4753.8|4756.6|4753.8|4755.6|4752.8|33
1607618750000|2020-12-10 16:45:50|4756.3|4753.5|4757.3|4754.5|4757.6|4754.8|4755.6|4752.8|27
1607618760000|2020-12-10 16:46:00|4756.9|4754.1|4757.3|4754.5|4757.8|4755|4756.6|4753.8|95
1607618770000|2020-12-10 16:46:10|4757.6|4754.8|4757.3|4754.5|4758.3|4755.5|4756.8|4754|43
1607618780000|2020-12-10 16:46:20|4756.6|4753.8|4756.3|4753.5|4756.9|4754.1|4755.6|4752.8|38
1607618790000|2020-12-10 16:46:30|4756.6|4753.8|4756.8|4754|4756.8|4754|4755.6|4752.8|26
1607618800000|2020-12-10 16:46:40|4756.6|4753.8|4756.9|4754.1|4756.9|4754.1|4756.6|4753.8|15
1607618810000|2020-12-10 16:46:50|4756.6|4753.8|4756.6|4753.8|4756.9|4754.1|4755.9|4753.1|39
1607618820000|2020-12-10 16:47:00|4756.3|4753.5|4755.6|4752.8|4756.6|4753.8|4755.3|4752.5|64
1607618830000|2020-12-10 16:47:10|4754.9|4752.1|4754.3|4751.5|4754.9|4752.1|4754.3|4751.5|57
1607618840000|2020-12-10 16:47:20|4754.1|4751.3|4752.9|4750.1|4754.3|4751.5|4752.9|4750.1|54
1607618850000|2020-12-10 16:47:30|4752.6|4749.8|4753.6|4750.8|4753.9|4751.1|4752.6|4749.8|80
1607618860000|2020-12-10 16:47:40|4752.9|4750.1|4751.6|4748.8|4752.9|4750.1|4751.6|4748.8|127
1607618870000|2020-12-10 16:47:50|4751.9|4749.1|4752.3|4749.5|4752.8|4750|4751.9|4749.1|44
1607618880000|2020-12-10 16:48:00|4751.9|4749.1|4751.3|4748.5|4752.3|4749.5|4751.3|4748.5|32
1607618890000|2020-12-10 16:48:10|4750.9|4748.1|4751.3|4748.5|4751.3|4748.5|4750.3|4747.5|87
1607618900000|2020-12-10 16:48:20|4751.9|4749.1|4751.3|4748.5|4751.9|4749.1|4751.3|4748.5|26
1607618910000|2020-12-10 16:48:30|4750.9|4748.1|4749.9|4747.1|4751.3|4748.5|4749.6|4746.8|48
1607618920000|2020-12-10 16:48:40|4749.8|4747|4749.9|4747.1|4750.3|4747.5|4749.6|4746.8|80
1607618930000|2020-12-10 16:48:50|4750.3|4747.5|4751.8|4749|4751.9|4749.1|4749.9|4747.1|106
1607618940000|2020-12-10 16:49:00|4751.6|4748.8|4750.9|4748.1|4752.3|4749.5|4749.6|4746.8|94
1607618950000|2020-12-10 16:49:10|4751.3|4748.5|4751.6|4748.8|4751.9|4749.1|4750.9|4748.1|41
1607618960000|2020-12-10 16:49:20|4751.9|4749.1|4751.6|4748.8|4752.3|4749.5|4751.6|4748.8|250
1607618970000|2020-12-10 16:49:30|4751.3|4748.5|4752.3|4749.5|4752.6|4749.8|4749.9|4747.1|80
1607618980000|2020-12-10 16:49:40|4752.6|4749.8|4751.6|4748.8|4752.6|4749.8|4751.6|4748.8|42
1607618990000|2020-12-10 16:49:50|4751.8|4749|4751.3|4748.5|4752.3|4749.5|4751.3|4748.5|273
1607619000000|2020-12-10 16:50:00|4750.6|4747.8|4749.8|4747|4750.6|4747.8|4749.6|4746.8|118
1607619010000|2020-12-10 16:50:10|4749.6|4746.8|4746.3|4743.5|4750.3|4747.5|4746.3|4743.5|441
1607619020000|2020-12-10 16:50:20|4745.9|4743.1|4745.6|4742.8|4746.3|4743.5|4744.9|4742.1|97
1607619030000|2020-12-10 16:50:30|4745.3|4742.5|4744.9|4742.1|4745.6|4742.8|4743.6|4740.8|266
1607619040000|2020-12-10 16:50:40|4745.3|4742.5|4745.6|4742.8|4745.9|4743.1|4745.3|4742.5|47
1607619050000|2020-12-10 16:50:50|4745.8|4743|4746.3|4743.5|4746.6|4743.8|4745.6|4742.8|85
1607619060000|2020-12-10 16:51:00|4746.6|4743.8|4746.3|4743.5|4746.6|4743.8|4744.6|4741.8|131
1607619070000|2020-12-10 16:51:10|4746.6|4743.8|4746.6|4743.8|4747.3|4744.5|4745.9|4743.1|183
1607619080000|2020-12-10 16:51:20|4746.9|4744.1|4746.9|4744.1|4748.3|4745.5|4746.3|4743.5|85
1607619090000|2020-12-10 16:51:30|4747.3|4744.5|4746.3|4743.5|4747.6|4744.8|4746.3|4743.5|65
1607619100000|2020-12-10 16:51:40|4746.6|4743.8|4746.6|4743.8|4746.9|4744.1|4746.3|4743.5|71
1607619110000|2020-12-10 16:51:50|4746.3|4743.5|4747.3|4744.5|4747.6|4744.8|4746.3|4743.5|48
1607619120000|2020-12-10 16:52:00|4747.6|4744.8|4747.3|4744.5|4748.6|4745.8|4746.9|4744.1|74
1607619130000|2020-12-10 16:52:10|4747.6|4744.8|4747.6|4744.8|4747.6|4744.8|4746.6|4743.8|40
1607619140000|2020-12-10 16:52:20|4746.6|4743.8|4747.6|4744.8|4747.6|4744.8|4746.6|4743.8|22
1607619150000|2020-12-10 16:52:30|4747.9|4745.1|4748.6|4745.8|4748.6|4745.8|4747.6|4744.8|82
1607619160000|2020-12-10 16:52:40|4748.9|4746.1|4747.3|4744.5|4749.6|4746.8|4747.3|4744.5|120
1607619170000|2020-12-10 16:52:50|4747|4744.2|4745.8|4743|4747.3|4744.5|4745.6|4742.8|142
1607619180000|2020-12-10 16:53:00|4745.9|4743.1|4744.9|4742.1|4746.3|4743.5|4743.9|4741.1|128
1607619190000|2020-12-10 16:53:10|4745.3|4742.5|4745.6|4742.8|4747.6|4744.8|4744.8|4742|66
1607619200000|2020-12-10 16:53:20|4745.3|4742.5|4745.3|4742.5|4745.9|4743.1|4744.9|4742.1|24
1607619210000|2020-12-10 16:53:30|4745|4742.2|4743.9|4741.1|4746.6|4743.8|4743.6|4740.8|238
1607619220000|2020-12-10 16:53:40|4743.6|4740.8|4741.9|4739.1|4744.6|4741.8|4741.6|4738.8|148
1607619230000|2020-12-10 16:53:50|4742.3|4739.5|4742.6|4739.8|4743.6|4740.8|4742.3|4739.5|183
1607619240000|2020-12-10 16:54:00|4742.3|4739.5|4737.3|4734.5|4742.3|4739.5|4737.3|4734.5|489
1607619250000|2020-12-10 16:54:10|4737.6|4734.8|4737.9|4735.1|4738.6|4735.8|4736.9|4734.1|66
1607619260000|2020-12-10 16:54:20|4738.3|4735.5|4740.6|4737.8|4740.6|4737.8|4737.8|4735|126
1607619270000|2020-12-10 16:54:30|4740.3|4737.5|4740.3|4737.5|4741.6|4738.8|4739.6|4736.8|148
1607619280000|2020-12-10 16:54:40|4740.6|4737.8|4739.6|4736.8|4740.6|4737.8|4738.3|4735.5|211
1607619290000|2020-12-10 16:54:50|4739.3|4736.5|4737.6|4734.8|4740.6|4737.8|4737.6|4734.8|96
1607619300000|2020-12-10 16:55:00|4738.3|4735.5|4738.3|4735.5|4739.9|4737.1|4737.9|4735.1|123
1607619310000|2020-12-10 16:55:10|4737.6|4734.8|4737.6|4734.8|4738.3|4735.5|4737.6|4734.8|82
1607619320000|2020-12-10 16:55:20|4737.9|4735.1|4738.6|4735.8|4739.3|4736.5|4737.9|4735.1|34
1607619330000|2020-12-10 16:55:30|4738.9|4736.1|4738.6|4735.8|4739.3|4736.5|4738.6|4735.8|57
1607619340000|2020-12-10 16:55:40|4738.8|4736|4738.6|4735.8|4739.6|4736.8|4738.6|4735.8|108
1607619350000|2020-12-10 16:55:50|4738.9|4736.1|4740.6|4737.8|4741.6|4738.8|4738.9|4736.1|171
1607619360000|2020-12-10 16:56:00|4740.4|4737.6|4739.6|4736.8|4741.9|4739.1|4738.9|4736.1|276
1607619370000|2020-12-10 16:56:10|4740.3|4737.5|4740.6|4737.8|4740.6|4737.8|4739.6|4736.8|26
1607619380000|2020-12-10 16:56:20|4740.5|4737.7|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|36
1607619390000|2020-12-10 16:56:30|4739.8|4737|4738.3|4735.5|4739.8|4737|4737.6|4734.8|110
1607619400000|2020-12-10 16:56:40|4737.9|4735.1|4737.6|4734.8|4738.6|4735.8|4737.6|4734.8|84
1607619410000|2020-12-10 16:56:50|4737.9|4735.1|4737.6|4734.8|4738.3|4735.5|4737.6|4734.8|25
1607619420000|2020-12-10 16:57:00|4736.9|4734.1|4736.6|4733.8|4736.9|4734.1|4735.3|4732.5|216
1607619430000|2020-12-10 16:57:10|4736.8|4734|4737.3|4734.5|4737.6|4734.8|4736.6|4733.8|109
1607619440000|2020-12-10 16:57:20|4737.6|4734.8|4737.6|4734.8|4739.6|4736.8|4737.3|4734.5|98
1607619450000|2020-12-10 16:57:30|4737.3|4734.5|4737.1|4734.3|4737.6|4734.8|4736.6|4733.8|68
1607619460000|2020-12-10 16:57:40|4737|4734.2|4737.9|4735.1|4738.6|4735.8|4736.6|4733.8|188
1607619470000|2020-12-10 16:57:50|4738.3|4735.5|4738.3|4735.5|4738.3|4735.5|4737.9|4735.1|31
1607619480000|2020-12-10 16:58:00|4737.8|4735|4738.6|4735.8|4738.6|4735.8|4737.6|4734.8|75
1607619490000|2020-12-10 16:58:10|4738.3|4735.5|4739.3|4736.5|4739.3|4736.5|4737.9|4735.1|88
1607619500000|2020-12-10 16:58:20|4738.9|4736.1|4737.3|4734.5|4738.9|4736.1|4736.9|4734.1|100
1607619510000|2020-12-10 16:58:30|4737.6|4734.8|4737.9|4735.1|4738.3|4735.5|4737.6|4734.8|23
1607619520000|2020-12-10 16:58:40|4737.6|4734.8|4737.9|4735.1|4737.9|4735.1|4737.6|4734.8|36
1607619530000|2020-12-10 16:58:50|4737.8|4735|4738.9|4736.1|4738.9|4736.1|4737.8|4735|43
1607619540000|2020-12-10 16:59:00|4738.8|4736|4737.9|4735.1|4738.9|4736.1|4737.8|4735|80
1607619550000|2020-12-10 16:59:10|4738.3|4735.5|4738.3|4735.5|4738.3|4735.5|4737.8|4735|25
1607619560000|2020-12-10 16:59:20|4738.6|4735.8|4738.9|4736.1|4739.9|4737.1|4738.6|4735.8|131
1607619570000|2020-12-10 16:59:30|4739.3|4736.5|4739.3|4736.5|4740.3|4737.5|4738.9|4736.1|92
1607619580000|2020-12-10 16:59:40|4739.6|4736.8|4739.9|4737.1|4740.6|4737.8|4739.6|4736.8|98
1607619590000|2020-12-10 16:59:50|4739.8|4737|4744.6|4741.8|4744.6|4741.8|4739.8|4737|244
1607619600000|2020-12-10 17:00:00|4744.3|4741.5|4743.9|4741.1|4744.6|4741.8|4743.3|4740.5|130
1607619610000|2020-12-10 17:00:10|4744.3|4741.5|4745.3|4742.5|4745.6|4742.8|4743.6|4740.8|94
1607619620000|2020-12-10 17:00:20|4744.9|4742.1|4745.3|4742.5|4746.3|4743.5|4743.9|4741.1|101
1607619630000|2020-12-10 17:00:30|4744.6|4741.8|4744.8|4742|4744.9|4742.1|4744.3|4741.5|62
1607619640000|2020-12-10 17:00:40|4744.9|4742.1|4748.8|4746|4749.6|4746.8|4744.6|4741.8|238
1607619650000|2020-12-10 17:00:50|4748.9|4746.1|4747.9|4745.1|4749.3|4746.5|4747.3|4744.5|60
1607619660000|2020-12-10 17:01:00|4747.6|4744.8|4744.3|4741.5|4747.9|4745.1|4743.9|4741.1|82
1607619670000|2020-12-10 17:01:10|4743.9|4741.1|4742.9|4740.1|4744.9|4742.1|4742.9|4740.1|60
1607619680000|2020-12-10 17:01:20|4742.8|4740|4741.6|4738.8|4742.9|4740.1|4741.6|4738.8|28
1607619690000|2020-12-10 17:01:30|4741.9|4739.1|4741.8|4739|4742.3|4739.5|4741.6|4738.8|34
1607619700000|2020-12-10 17:01:40|4741.9|4739.1|4741.3|4738.5|4742.3|4739.5|4741.3|4738.5|42
1607619710000|2020-12-10 17:01:50|4740.6|4737.8|4740.6|4737.8|4741.6|4738.8|4739.6|4736.8|82
1607619720000|2020-12-10 17:02:00|4740.3|4737.5|4740.9|4738.1|4741.3|4738.5|4739.6|4736.8|61
1607619730000|2020-12-10 17:02:10|4741.3|4738.5|4739.3|4736.5|4741.6|4738.8|4739.3|4736.5|53
1607619740000|2020-12-10 17:02:20|4739|4736.2|4738.3|4735.5|4739|4736.2|4737.8|4735|102
1607619750000|2020-12-10 17:02:30|4738.6|4735.8|4739.3|4736.5|4739.6|4736.8|4738.6|4735.8|60
1607619760000|2020-12-10 17:02:40|4739.6|4736.8|4739.8|4737|4740.3|4737.5|4738.6|4735.8|145
1607619770000|2020-12-10 17:02:50|4739.6|4736.8|4739.6|4736.8|4740.3|4737.5|4739.6|4736.8|64
1607619780000|2020-12-10 17:03:00|4739.9|4737.1|4740.8|4738|4741.3|4738.5|4739.6|4736.8|79
1607619790000|2020-12-10 17:03:10|4740.6|4737.8|4740.6|4737.8|4740.8|4738|4739.9|4737.1|6
1607619800000|2020-12-10 17:03:20|4740.3|4737.5|4741.6|4738.8|4741.6|4738.8|4739.9|4737.1|25
1607619810000|2020-12-10 17:03:30|4741.9|4739.1|4742.6|4739.8|4742.6|4739.8|4741.6|4738.8|70
1607619820000|2020-12-10 17:03:40|4742.3|4739.5|4742.3|4739.5|4742.6|4739.8|4741.6|4738.8|28
1607619830000|2020-12-10 17:03:50|4741.9|4739.1|4741.3|4738.5|4742.9|4740.1|4741.3|4738.5|58
1607619840000|2020-12-10 17:04:00|4741.6|4738.8|4740.6|4737.8|4742.3|4739.5|4740.6|4737.8|124
1607619850000|2020-12-10 17:04:10|4739.9|4737.1|4741.3|4738.5|4742.6|4739.8|4738.9|4736.1|123
1607619860000|2020-12-10 17:04:20|4741.6|4738.8|4740.3|4737.5|4741.6|4738.8|4740.3|4737.5|16
1607619870000|2020-12-10 17:04:30|4739.9|4737.1|4737.3|4734.5|4740.6|4737.8|4737.3|4734.5|110
1607619880000|2020-12-10 17:04:40|4736.9|4734.1|4740.3|4737.5|4740.3|4737.5|4736.6|4733.8|131
1607619890000|2020-12-10 17:04:50|4739.9|4737.1|4739.6|4736.8|4740.3|4737.5|4739.3|4736.5|57
1607619900000|2020-12-10 17:05:00|4739.9|4737.1|4740.9|4738.1|4740.9|4738.1|4739.6|4736.8|93
1607619910000|2020-12-10 17:05:10|4740.6|4737.8|4739.3|4736.5|4740.9|4738.1|4739.3|4736.5|102
1607619920000|2020-12-10 17:05:20|4739|4736.2|4739.9|4737.1|4740.3|4737.5|4738.6|4735.8|59
1607619930000|2020-12-10 17:05:30|4740.3|4737.5|4739.8|4737|4740.6|4737.8|4739.6|4736.8|35
1607619940000|2020-12-10 17:05:40|4739.6|4736.8|4740.6|4737.8|4740.9|4738.1|4739.6|4736.8|23
1607619950000|2020-12-10 17:05:50|4740.3|4737.5|4740.9|4738.1|4740.9|4738.1|4739.6|4736.8|55
1607619960000|2020-12-10 17:06:00|4740.6|4737.8|4739.9|4737.1|4740.9|4738.1|4739.6|4736.8|39
1607619970000|2020-12-10 17:06:10|4740.3|4737.5|4741.3|4738.5|4741.3|4738.5|4739.9|4737.1|27
1607619980000|2020-12-10 17:06:20|4741.6|4738.8|4741.3|4738.5|4742.3|4739.5|4741.3|4738.5|167
1607619990000|2020-12-10 17:06:30|4741.6|4738.8|4742.3|4739.5|4742.6|4739.8|4741.6|4738.8|30
1607620000000|2020-12-10 17:06:40|4741.9|4739.1|4740.9|4738.1|4742.6|4739.8|4739.9|4737.1|542
1607620010000|2020-12-10 17:06:50|4740.8|4738|4739.3|4736.5|4740.8|4738|4738.9|4736.1|75
1607620020000|2020-12-10 17:07:00|4738.9|4736.1|4739.3|4736.5|4739.9|4737.1|4738.9|4736.1|73
1607620030000|2020-12-10 17:07:10|4738.9|4736.1|4739.9|4737.1|4740.3|4737.5|4738.9|4736.1|48
1607620040000|2020-12-10 17:07:20|4739.8|4737|4739.9|4737.1|4739.9|4737.1|4739.8|4737|53
1607620050000|2020-12-10 17:07:30|4739.8|4737|4739.8|4737|4740.6|4737.8|4739.3|4736.5|102
1607620060000|2020-12-10 17:07:40|4739.3|4736.5|4741.3|4738.5|4742.3|4739.5|4739.3|4736.5|27
1607620070000|2020-12-10 17:07:50|4740.9|4738.1|4740.4|4737.6|4741.3|4738.5|4740.3|4737.5|38
1607620080000|2020-12-10 17:08:00|4740.9|4738.1|4738.9|4736.1|4741.3|4738.5|4738.9|4736.1|66
1607620090000|2020-12-10 17:08:10|4739.3|4736.5|4740.3|4737.5|4740.6|4737.8|4738.9|4736.1|61
1607620100000|2020-12-10 17:08:20|4740.6|4737.8|4738.9|4736.1|4740.9|4738.1|4738.9|4736.1|175
1607620110000|2020-12-10 17:08:30|4739.3|4736.5|4740.3|4737.5|4740.3|4737.5|4739.3|4736.5|23
1607620120000|2020-12-10 17:08:40|4740.6|4737.8|4741.9|4739.1|4741.9|4739.1|4740.3|4737.5|65
1607620130000|2020-12-10 17:08:50|4741.6|4738.8|4741.9|4739.1|4741.9|4739.1|4741.3|4738.5|25
1607620140000|2020-12-10 17:09:00|4741.8|4739|4741.9|4739.1|4741.9|4739.1|4741.8|4739|35
1607620150000|2020-12-10 17:09:10|4742.3|4739.5|4740.9|4738.1|4742.9|4740.1|4739.9|4737.1|108
1607620160000|2020-12-10 17:09:20|4741.3|4738.5|4740.9|4738.1|4741.3|4738.5|4740.9|4738.1|28
1607620170000|2020-12-10 17:09:30|4740.6|4737.8|4741.8|4739|4741.8|4739|4740.3|4737.5|28
1607620180000|2020-12-10 17:09:40|4741.6|4738.8|4741.9|4739.1|4741.9|4739.1|4741.3|4738.5|32
1607620190000|2020-12-10 17:09:50|4741.6|4738.8|4741.6|4738.8|4741.6|4738.8|4741.6|4738.8|24
1607620200000|2020-12-10 17:10:00|4741.9|4739.1|4741.9|4739.1|4741.9|4739.1|4741.6|4738.8|17
1607620210000|2020-12-10 17:10:10|4742.9|4740.1|4741.9|4739.1|4742.9|4740.1|4741.6|4738.8|65
1607620220000|2020-12-10 17:10:20|4742.3|4739.5|4741.9|4739.1|4742.3|4739.5|4741.9|4739.1|28
1607620230000|2020-12-10 17:10:30|4741.6|4738.8|4740.9|4738.1|4741.6|4738.8|4740.6|4737.8|24
1607620240000|2020-12-10 17:10:40|4740.6|4737.8|4738.8|4736|4740.6|4737.8|4737.9|4735.1|81
1607620250000|2020-12-10 17:10:50|4738.6|4735.8|4737.3|4734.5|4738.8|4736|4735.9|4733.1|67
1607620260000|2020-12-10 17:11:00|4736.9|4734.1|4734.9|4732.1|4736.9|4734.1|4734.6|4731.8|92
1607620270000|2020-12-10 17:11:10|4735.3|4732.5|4734.9|4732.1|4735.6|4732.8|4733.6|4730.8|161
1607620280000|2020-12-10 17:11:20|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4733.9|4731.1|68
1607620290000|2020-12-10 17:11:30|4734.8|4732|4733.8|4731|4735.3|4732.5|4733.6|4730.8|47
1607620300000|2020-12-10 17:11:40|4733.6|4730.8|4733.9|4731.1|4733.9|4731.1|4733.6|4730.8|23
1607620310000|2020-12-10 17:11:50|4734.3|4731.5|4733.9|4731.1|4734.3|4731.5|4733.9|4731.1|12
1607620320000|2020-12-10 17:12:00|4734.3|4731.5|4735.9|4733.1|4736.3|4733.5|4734.3|4731.5|99
1607620330000|2020-12-10 17:12:10|4736.3|4733.5|4737.3|4734.5|4737.6|4734.8|4735.9|4733.1|27
1607620340000|2020-12-10 17:12:20|4736.9|4734.1|4737.3|4734.5|4737.6|4734.8|4736.9|4734.1|41
1607620350000|2020-12-10 17:12:30|4737.6|4734.8|4737.3|4734.5|4737.9|4735.1|4736.3|4733.5|36
1607620360000|2020-12-10 17:12:40|4736.9|4734.1|4737.3|4734.5|4737.3|4734.5|4736.6|4733.8|14
1607620370000|2020-12-10 17:12:50|4737.6|4734.8|4736.9|4734.1|4737.6|4734.8|4736.6|4733.8|25
1607620380000|2020-12-10 17:13:00|4736.8|4734|4736.6|4733.8|4737.6|4734.8|4736.3|4733.5|30
1607620390000|2020-12-10 17:13:10|4736.3|4733.5|4736.8|4734|4737.3|4734.5|4736.3|4733.5|63
1607620400000|2020-12-10 17:13:20|4736.6|4733.8|4737.3|4734.5|4737.3|4734.5|4736.6|4733.8|18
1607620410000|2020-12-10 17:13:30|4736.6|4733.8|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|36
1607620420000|2020-12-10 17:13:40|4736.3|4733.5|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|31
1607620430000|2020-12-10 17:13:50|4737.6|4734.8|4737.3|4734.5|4739.3|4736.5|4737.3|4734.5|90
1607620440000|2020-12-10 17:14:00|4736.8|4734|4736.8|4734|4737.9|4735.1|4736.3|4733.5|72
1607620450000|2020-12-10 17:14:10|4736.6|4733.8|4736.6|4733.8|4736.8|4734|4736.3|4733.5|19
1607620460000|2020-12-10 17:14:20|4736.8|4734|4737.3|4734.5|4737.6|4734.8|4736.6|4733.8|45
1607620470000|2020-12-10 17:14:30|4737.6|4734.8|4736.6|4733.8|4737.6|4734.8|4736.3|4733.5|172
1607620480000|2020-12-10 17:14:40|4736.3|4733.5|4737.3|4734.5|4737.6|4734.8|4736.3|4733.5|29
1607620490000|2020-12-10 17:14:50|4737.6|4734.8|4738.6|4735.8|4738.6|4735.8|4737.6|4734.8|52
1607620500000|2020-12-10 17:15:00|4737.9|4735.1|4738.6|4735.8|4738.9|4736.1|4737.8|4735|39
1607620510000|2020-12-10 17:15:10|4738.3|4735.5|4738.8|4736|4738.9|4736.1|4738.3|4735.5|37
1607620520000|2020-12-10 17:15:20|4738.9|4736.1|4739.6|4736.8|4740.6|4737.8|4738.9|4736.1|61
1607620530000|2020-12-10 17:15:30|4739.3|4736.5|4736.6|4733.8|4739.6|4736.8|4736.6|4733.8|55
1607620540000|2020-12-10 17:15:40|4735.8|4733|4737.3|4734.5|4737.6|4734.8|4735.3|4732.5|90
1607620550000|2020-12-10 17:15:50|4737.6|4734.8|4738.3|4735.5|4738.8|4736|4737.6|4734.8|28
1607620560000|2020-12-10 17:16:00|4738.6|4735.8|4740.3|4737.5|4740.3|4737.5|4738.3|4735.5|42
1607620570000|2020-12-10 17:16:10|4739.9|4737.1|4740.3|4737.5|4740.6|4737.8|4739.9|4737.1|10
1607620580000|2020-12-10 17:16:20|4739.9|4737.1|4739.3|4736.5|4739.9|4737.1|4739.3|4736.5|30
1607620590000|2020-12-10 17:16:30|4739.6|4736.8|4740.3|4737.5|4740.8|4738|4739.6|4736.8|9
1607620600000|2020-12-10 17:16:40|4739.9|4737.1|4738.1|4735.3|4740.3|4737.5|4737.6|4734.8|73
1607620610000|2020-12-10 17:16:50|4738.3|4735.5|4738.6|4735.8|4738.6|4735.8|4736.9|4734.1|65
1607620620000|2020-12-10 17:17:00|4738.3|4735.5|4738.6|4735.8|4738.6|4735.8|4737.3|4734.5|19
1607620630000|2020-12-10 17:17:10|4739.1|4736.3|4735.3|4732.5|4739.3|4736.5|4734.3|4731.5|290
1607620640000|2020-12-10 17:17:20|4734.9|4732.1|4735.6|4732.8|4736.1|4733.3|4734.9|4732.1|64
1607620650000|2020-12-10 17:17:30|4735.8|4733|4737.3|4734.5|4737.3|4734.5|4735.8|4733|33
1607620660000|2020-12-10 17:17:40|4737|4734.2|4737.3|4734.5|4737.3|4734.5|4736.6|4733.8|51
1607620670000|2020-12-10 17:17:50|4736.9|4734.1|4737.3|4734.5|4737.3|4734.5|4736.9|4734.1|10
1607620680000|2020-12-10 17:18:00|4736.9|4734.1|4740.3|4737.5|4740.3|4737.5|4736.6|4733.8|54
1607620690000|2020-12-10 17:18:10|4739.9|4737.1|4739.9|4737.1|4740.6|4737.8|4739.9|4737.1|128
1607620700000|2020-12-10 17:18:20|4740.3|4737.5|4739.6|4736.8|4740.3|4737.5|4739.6|4736.8|16
1607620710000|2020-12-10 17:18:30|4739.8|4737|4741.6|4738.8|4741.6|4738.8|4739.8|4737|51
1607620720000|2020-12-10 17:18:40|4741.9|4739.1|4740.3|4737.5|4741.9|4739.1|4740.3|4737.5|26
1607620730000|2020-12-10 17:18:50|4740|4737.2|4740.6|4737.8|4740.6|4737.8|4738.6|4735.8|44
1607620740000|2020-12-10 17:19:00|4740.3|4737.5|4740.6|4737.8|4740.6|4737.8|4739.6|4736.8|23
1607620750000|2020-12-10 17:19:10|4741.6|4738.8|4742.3|4739.5|4742.6|4739.8|4741.6|4738.8|45
1607620760000|2020-12-10 17:19:20|4742.1|4739.3|4741.3|4738.5|4742.3|4739.5|4740.6|4737.8|56
1607620770000|2020-12-10 17:19:30|4741.6|4738.8|4740.6|4737.8|4741.6|4738.8|4740.6|4737.8|75
1607620780000|2020-12-10 17:19:40|4740.3|4737.5|4740.6|4737.8|4740.6|4737.8|4739.6|4736.8|29
1607620790000|2020-12-10 17:19:50|4740.8|4738|4740.6|4737.8|4741.3|4738.5|4739.3|4736.5|48
1607620800000|2020-12-10 17:20:00|4740.3|4737.5|4740.3|4737.5|4740.8|4738|4739.9|4737.1|18
1607620810000|2020-12-10 17:20:10|4739.9|4737.1|4738.9|4736.1|4740.3|4737.5|4738.9|4736.1|26
1607620820000|2020-12-10 17:20:20|4738.6|4735.8|4737.9|4735.1|4738.6|4735.8|4737.3|4734.5|123
1607620830000|2020-12-10 17:20:30|4737.6|4734.8|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|22
1607620840000|2020-12-10 17:20:40|4736.3|4733.5|4735.3|4732.5|4736.6|4733.8|4735.3|4732.5|55
1607620850000|2020-12-10 17:20:50|4735.6|4732.8|4735.6|4732.8|4735.6|4732.8|4734.3|4731.5|94
1607620860000|2020-12-10 17:21:00|4734.6|4731.8|4735.3|4732.5|4735.6|4732.8|4734.6|4731.8|34
1607620870000|2020-12-10 17:21:10|4735.6|4732.8|4737.8|4735|4737.9|4735.1|4734.6|4731.8|142
1607620880000|2020-12-10 17:21:20|4738.1|4735.3|4737.6|4734.8|4738.6|4735.8|4737.6|4734.8|22
1607620890000|2020-12-10 17:21:30|4737.3|4734.5|4736.8|4734|4737.6|4734.8|4736.3|4733.5|30
1607620900000|2020-12-10 17:21:40|4736.9|4734.1|4736.3|4733.5|4737.6|4734.8|4735.6|4732.8|54
1607620910000|2020-12-10 17:21:50|4736|4733.2|4736.3|4733.5|4736.3|4733.5|4735.6|4732.8|42
1607620920000|2020-12-10 17:22:00|4735.6|4732.8|4735.6|4732.8|4736.3|4733.5|4734.3|4731.5|79
1607620930000|2020-12-10 17:22:10|4735.3|4732.5|4736.3|4733.5|4736.3|4733.5|4735.3|4732.5|37
1607620940000|2020-12-10 17:22:20|4736.1|4733.3|4735.3|4732.5|4736.1|4733.3|4734.8|4732|11
1607620950000|2020-12-10 17:22:30|4735|4732.2|4732.6|4729.8|4735|4732.2|4730.8|4728|172
1607620960000|2020-12-10 17:22:40|4732.9|4730.1|4732.3|4729.5|4733.3|4730.5|4732.3|4729.5|93
1607620970000|2020-12-10 17:22:50|4732.6|4729.8|4733.6|4730.8|4734.3|4731.5|4732.3|4729.5|26
1607620980000|2020-12-10 17:23:00|4733.9|4731.1|4733.6|4730.8|4734.3|4731.5|4733.6|4730.8|41
1607620990000|2020-12-10 17:23:10|4733.9|4731.1|4733.3|4730.5|4734.3|4731.5|4733.3|4730.5|36
1607621000000|2020-12-10 17:23:20|4732.9|4730.1|4733.3|4730.5|4734.3|4731.5|4732.9|4730.1|66
1607621010000|2020-12-10 17:23:30|4733.6|4730.8|4732.9|4730.1|4733.6|4730.8|4732.9|4730.1|25
1607621020000|2020-12-10 17:23:40|4732.6|4729.8|4733.3|4730.5|4733.3|4730.5|4732.3|4729.5|51
1607621030000|2020-12-10 17:23:50|4732.9|4730.1|4733.3|4730.5|4733.3|4730.5|4732.9|4730.1|10
1607621040000|2020-12-10 17:24:00|4732.9|4730.1|4734.3|4731.5|4734.3|4731.5|4732.9|4730.1|20
1607621050000|2020-12-10 17:24:10|4735.6|4732.8|4734.9|4732.1|4735.6|4732.8|4734.6|4731.8|85
1607621060000|2020-12-10 17:24:20|4735.6|4732.8|4734.9|4732.1|4735.6|4732.8|4734.6|4731.8|83
1607621070000|2020-12-10 17:24:30|4735.3|4732.5|4734.3|4731.5|4735.3|4732.5|4734.3|4731.5|25
1607621080000|2020-12-10 17:24:40|4733.9|4731.1|4733.3|4730.5|4733.9|4731.1|4733.3|4730.5|29
1607621090000|2020-12-10 17:24:50|4733.6|4730.8|4733.6|4730.8|4733.6|4730.8|4733.3|4730.5|13
1607621100000|2020-12-10 17:25:00|4733.8|4731|4730.6|4727.8|4733.9|4731.1|4730.6|4727.8|71
1607621110000|2020-12-10 17:25:10|4730.8|4728|4729.9|4727.1|4730.9|4728.1|4729.9|4727.1|80
1607621120000|2020-12-10 17:25:20|4730.3|4727.5|4731.6|4728.8|4733.6|4730.8|4730.3|4727.5|168
1607621130000|2020-12-10 17:25:30|4731.9|4729.1|4732.3|4729.5|4732.6|4729.8|4731.6|4728.8|71
1607621140000|2020-12-10 17:25:40|4731.9|4729.1|4732.6|4729.8|4732.6|4729.8|4731.6|4728.8|39
1607621150000|2020-12-10 17:25:50|4732.5|4729.7|4732.6|4729.8|4732.6|4729.8|4731.9|4729.1|37
1607621160000|2020-12-10 17:26:00|4732.3|4729.5|4733.3|4730.5|4733.3|4730.5|4731.6|4728.8|53
1607621170000|2020-12-10 17:26:10|4733.1|4730.3|4731.6|4728.8|4733.3|4730.5|4730.9|4728.1|89
1607621180000|2020-12-10 17:26:20|4731.3|4728.5|4731.3|4728.5|4731.6|4728.8|4729.6|4726.8|336
1607621190000|2020-12-10 17:26:30|4731.6|4728.8|4730.6|4727.8|4731.6|4728.8|4730.3|4727.5|34
1607621200000|2020-12-10 17:26:40|4730.8|4728|4732.3|4729.5|4732.6|4729.8|4730.3|4727.5|53
1607621210000|2020-12-10 17:26:50|4731.9|4729.1|4731.3|4728.5|4732.3|4729.5|4730.6|4727.8|48
1607621220000|2020-12-10 17:27:00|4731.6|4728.8|4732.3|4729.5|4732.6|4729.8|4731.6|4728.8|44
1607621230000|2020-12-10 17:27:10|4731.9|4729.1|4731.3|4728.5|4731.9|4729.1|4731.3|4728.5|12
1607621240000|2020-12-10 17:27:20|4731.6|4728.8|4732.3|4729.5|4732.6|4729.8|4730.6|4727.8|95
1607621250000|2020-12-10 17:27:30|4731.9|4729.1|4731.9|4729.1|4732.6|4729.8|4731.8|4729|11
1607621260000|2020-12-10 17:27:40|4731.6|4728.8|4732.3|4729.5|4732.6|4729.8|4731.6|4728.8|66
1607621270000|2020-12-10 17:27:50|4732.6|4729.8|4732.3|4729.5|4732.6|4729.8|4732.3|4729.5|25
1607621280000|2020-12-10 17:28:00|4731.9|4729.1|4731.9|4729.1|4732.3|4729.5|4731.9|4729.1|15
1607621290000|2020-12-10 17:28:10|4732.3|4729.5|4732.3|4729.5|4732.3|4729.5|4731.9|4729.1|9
1607621300000|2020-12-10 17:28:20|4732.6|4729.8|4731.9|4729.1|4732.6|4729.8|4731.9|4729.1|16
1607621310000|2020-12-10 17:28:30|4730.9|4728.1|4731.3|4728.5|4731.6|4728.8|4729.9|4727.1|80
1607621320000|2020-12-10 17:28:40|||||||||14
1607621330000|2020-12-10 17:28:50|4731.6|4728.8|4731.9|4729.1|4731.9|4729.1|4730.9|4728.1|78
1607621340000|2020-12-10 17:29:00|4731.8|4729|4731.8|4729|4732.2|4729.1|4730.3|4727.5|55
1607621350000|2020-12-10 17:29:10|4731.9|4729.1|4730.6|4727.8|4731.9|4729.1|4730.6|4727.8|49
1607621360000|2020-12-10 17:29:20|4730.3|4727.5|4731.6|4728.8|4731.8|4729|4730.3|4727.5|58
1607621370000|2020-12-10 17:29:30|4731.8|4729|4731.3|4728.5|4731.8|4729|4730.9|4728.1|11
1607621380000|2020-12-10 17:29:40|4730.9|4728.1|4730.6|4727.8|4731.3|4728.5|4729.9|4727.1|34
1607621390000|2020-12-10 17:29:50|4730.3|4727.5|4730.9|4728.1|4731.3|4728.5|4730.3|4727.5|14
1607621400000|2020-12-10 17:30:00|4731.3|4728.5|4732.3|4729.5|4732.3|4729.5|4731.3|4728.5|76
1607621410000|2020-12-10 17:30:10|4731.8|4729|4732.3|4729.5|4732.3|4729.5|4731.6|4728.8|24
1607621420000|2020-12-10 17:30:20|4731.9|4729.1|4732.3|4729.5|4732.3|4729.5|4731.6|4728.8|18
1607621430000|2020-12-10 17:30:30|4732.6|4729.8|4733.3|4730.5|4733.3|4730.5|4732.6|4729.8|66
1607621440000|2020-12-10 17:30:40|4732.6|4729.8|4732.8|4730|4733.6|4730.8|4732.6|4729.8|33
1607621450000|2020-12-10 17:30:50|4732.6|4729.8|4733.3|4730.5|4733.6|4730.8|4732.6|4729.8|12
1607621460000|2020-12-10 17:31:00|4733.6|4730.8|4734.6|4731.8|4734.6|4731.8|4733.3|4730.5|59
1607621470000|2020-12-10 17:31:10|4734.9|4732.1|4734.8|4732|4735.3|4732.5|4733.6|4730.8|75
1607621480000|2020-12-10 17:31:20|4735.1|4732.3|4735.6|4732.8|4735.6|4732.8|4734.6|4731.8|18
1607621490000|2020-12-10 17:31:30|4735.8|4733|4737.8|4735|4738.8|4736|4735.8|4733|299
1607621500000|2020-12-10 17:31:40|4737.6|4734.8|4737.6|4734.8|4737.8|4735|4736.6|4733.8|69
1607621510000|2020-12-10 17:31:50|4737.9|4735.1|4738.3|4735.5|4738.6|4735.8|4737.6|4734.8|37
1607621520000|2020-12-10 17:32:00|4738.6|4735.8|4738.3|4735.5|4738.6|4735.8|4737.6|4734.8|64
1607621530000|2020-12-10 17:32:10|4738.6|4735.8|4738.3|4735.5|4738.6|4735.8|4737.6|4734.8|35
1607621540000|2020-12-10 17:32:20|4738|4735.2|4737.3|4734.5|4738.1|4735.3|4737.3|4734.5|10
1607621550000|2020-12-10 17:32:30|4736.9|4734.1|4737.3|4734.5|4737.3|4734.5|4736.6|4733.8|52
1607621560000|2020-12-10 17:32:40|4738.6|4735.8|4737.9|4735.1|4738.6|4735.8|4737.3|4734.5|95
1607621570000|2020-12-10 17:32:50|4737.6|4734.8|4737.3|4734.5|4738.6|4735.8|4736.9|4734.1|56
1607621580000|2020-12-10 17:33:00|4737.6|4734.8|4738.6|4735.8|4738.6|4735.8|4737.3|4734.5|31
1607621590000|2020-12-10 17:33:10|4738.3|4735.5|4739.3|4736.5|4739.6|4736.8|4738.3|4735.5|64
1607621600000|2020-12-10 17:33:20|4738.9|4736.1|4737.9|4735.1|4738.9|4736.1|4737.6|4734.8|30
1607621610000|2020-12-10 17:33:30|4738.3|4735.5|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|18
1607621620000|2020-12-10 17:33:40|4739.6|4736.8|4739.3|4736.5|4739.8|4737|4739.3|4736.5|13
1607621630000|2020-12-10 17:33:50|4739.5|4736.7|4740.9|4738.1|4740.9|4738.1|4739.5|4736.7|95
1607621640000|2020-12-10 17:34:00|4740.6|4737.8|4740.8|4738|4740.8|4738|4739.6|4736.8|55
1607621650000|2020-12-10 17:34:10|4740.6|4737.8|4740.3|4737.5|4740.6|4737.8|4739.9|4737.1|15
1607621660000|2020-12-10 17:34:20|4740.6|4737.8|4740.3|4737.5|4740.6|4737.8|4739.9|4737.1|29
1607621670000|2020-12-10 17:34:30|4740.6|4737.8|4740.3|4737.5|4741.6|4738.8|4739.9|4737.1|38
1607621680000|2020-12-10 17:34:40|4740.6|4737.8|4740.6|4737.8|4740.9|4738.1|4740.6|4737.8|33
1607621690000|2020-12-10 17:34:50|4740.3|4737.5|4740.3|4737.5|4740.6|4737.8|4740.3|4737.5|12
1607621700000|2020-12-10 17:35:00|4739.9|4737.1|4740.3|4737.5|4740.6|4737.8|4739.6|4736.8|40
1607621710000|2020-12-10 17:35:10|4740.6|4737.8|4741.6|4738.8|4741.6|4738.8|4740.6|4737.8|38
1607621720000|2020-12-10 17:35:20|4741.4|4738.6|4740.1|4737.3|4741.4|4738.6|4740.1|4737.3|33
1607621730000|2020-12-10 17:35:30|4739.8|4737|4739.3|4736.5|4740.3|4737.5|4738.9|4736.1|38
1607621740000|2020-12-10 17:35:40|4738.9|4736.1|4739.3|4736.5|4739.9|4737.1|4738.9|4736.1|65
1607621750000|2020-12-10 17:35:50|4738.9|4736.1|4739.3|4736.5|4739.6|4736.8|4738.6|4735.8|67
1607621760000|2020-12-10 17:36:00|4738.9|4736.1|4739.6|4736.8|4739.6|4736.8|4738.6|4735.8|23
1607621770000|2020-12-10 17:36:10|4739.3|4736.5|4737.8|4735|4739.3|4736.5|4737.6|4734.8|60
1607621780000|2020-12-10 17:36:20|4738.3|4735.5|4739.3|4736.5|4739.3|4736.5|4737.9|4735.1|40
1607621790000|2020-12-10 17:36:30|4739.1|4736.3|4738.9|4736.1|4739.6|4736.8|4738.8|4736|25
1607621800000|2020-12-10 17:36:40|4739.3|4736.5|4738.9|4736.1|4739.3|4736.5|4738.9|4736.1|6
1607621810000|2020-12-10 17:36:50|4739.3|4736.5|4739.3|4736.5|4739.3|4736.5|4738.9|4736.1|20
1607621820000|2020-12-10 17:37:00|4739|4736.2|4738.3|4735.5|4739|4736.2|4737.9|4735.1|35
1607621830000|2020-12-10 17:37:10|4737.9|4735.1|4738.6|4735.8|4738.9|4736.1|4737.9|4735.1|22
1607621840000|2020-12-10 17:37:20|4738.9|4736.1|4738.6|4735.8|4738.9|4736.1|4738.6|4735.8|44
1607621850000|2020-12-10 17:37:30|4737.6|4734.8|4737.3|4734.5|4737.6|4734.8|4737.3|4734.5|18
1607621860000|2020-12-10 17:37:40|4736.3|4733.5|4736.8|4734|4736.9|4734.1|4736.3|4733.5|81
1607621870000|2020-12-10 17:37:50|4736.6|4733.8|4735.3|4732.5|4736.6|4733.8|4735.3|4732.5|78
1607621880000|2020-12-10 17:38:00|4735.6|4732.8|4735.3|4732.5|4735.6|4732.8|4734.9|4732.1|19
1607621890000|2020-12-10 17:38:10|4734.6|4731.8|4733.3|4730.5|4734.9|4732.1|4732.9|4730.1|116
1607621900000|2020-12-10 17:38:20|4732.9|4730.1|4731.9|4729.1|4733.3|4730.5|4731.9|4729.1|66
1607621910000|2020-12-10 17:38:30|4731.6|4728.8|4728.9|4726.1|4731.6|4728.8|4728.6|4725.8|227
1607621920000|2020-12-10 17:38:40|4729.3|4726.5|4728.8|4726|4729.3|4726.5|4727.9|4725.1|65
1607621930000|2020-12-10 17:38:50|4728.9|4726.1|4729.6|4726.8|4729.6|4726.8|4728.6|4725.8|105
1607621940000|2020-12-10 17:39:00|4729.3|4726.5|4730.6|4727.8|4730.6|4727.8|4729.3|4726.5|22
1607621950000|2020-12-10 17:39:10|4731.3|4728.5|4730.3|4727.5|4732.3|4729.5|4730.3|4727.5|87
1607621960000|2020-12-10 17:39:20|4730|4727.2|4729.6|4726.8|4730|4727.2|4728.9|4726.1|71
1607621970000|2020-12-10 17:39:30|4729.8|4727|4731.6|4728.8|4731.6|4728.8|4729.8|4727|29
1607621980000|2020-12-10 17:39:40|4731.3|4728.5|4731.3|4728.5|4731.3|4728.5|4730.6|4727.8|40
1607621990000|2020-12-10 17:39:50|4730.9|4728.1|4731.3|4728.5|4731.3|4728.5|4730.6|4727.8|39
1607622000000|2020-12-10 17:40:00|4731.6|4728.8|4732.3|4729.5|4732.9|4730.1|4731.6|4728.8|92
1607622010000|2020-12-10 17:40:10|4732.6|4729.8|4733.3|4730.5|4733.3|4730.5|4732.3|4729.5|9
1607622020000|2020-12-10 17:40:20|4732.9|4730.1|4733.8|4731|4734.3|4731.5|4732.9|4730.1|57
1607622030000|2020-12-10 17:40:30|4733.9|4731.1|4734.8|4732|4734.8|4732|4733.9|4731.1|23
1607622040000|2020-12-10 17:40:40|4734.9|4732.1|4734.9|4732.1|4735.3|4732.5|4734.6|4731.8|43
1607622050000|2020-12-10 17:40:50|4734.6|4731.8|4734.6|4731.8|4735.3|4732.5|4734.6|4731.8|51
1607622060000|2020-12-10 17:41:00|4734.8|4732|4734.6|4731.8|4735.3|4732.5|4734.6|4731.8|25
1607622070000|2020-12-10 17:41:10|4733.5|4730.7|4732.8|4730|4733.6|4730.8|4732.6|4729.8|40
1607622080000|2020-12-10 17:41:20|4732.6|4729.8|4732.6|4729.8|4733.3|4730.5|4732.6|4729.8|28
1607622090000|2020-12-10 17:41:30|4733.3|4730.5|4732.6|4729.8|4733.3|4730.5|4732.3|4729.5|29
1607622100000|2020-12-10 17:41:40|4732.4|4729.6|4731.6|4728.8|4732.4|4729.6|4730.8|4728|50
1607622110000|2020-12-10 17:41:50|4731.3|4728.5|4731.3|4728.5|4731.6|4728.8|4730.6|4727.8|22
1607622120000|2020-12-10 17:42:00|4731.6|4728.8|4730.6|4727.8|4731.6|4728.8|4730.6|4727.8|24
1607622130000|2020-12-10 17:42:10|4730.4|4727.6|4728.6|4725.8|4730.4|4727.6|4727.9|4725.1|135
1607622140000|2020-12-10 17:42:20|4728.3|4725.5|4728.3|4725.5|4728.6|4725.8|4727.6|4724.8|55
1607622150000|2020-12-10 17:42:30|4728.6|4725.8|4728.3|4725.5|4728.6|4725.8|4727.6|4724.8|57
1607622160000|2020-12-10 17:42:40|4728.6|4725.8|4728.6|4725.8|4729.3|4726.5|4728.6|4725.8|47
1607622170000|2020-12-10 17:42:50|4728.8|4726|4728.6|4725.8|4729.3|4726.5|4728.6|4725.8|31
1607622180000|2020-12-10 17:43:00|4728.8|4726|4730.3|4727.5|4730.6|4727.8|4728.6|4725.8|81
1607622190000|2020-12-10 17:43:10|4730.6|4727.8|4729.1|4726.3|4731.6|4728.8|4729.1|4726.3|131
1607622200000|2020-12-10 17:43:20|4729.3|4726.5|4729.6|4726.8|4729.6|4726.8|4729.3|4726.5|33
1607622210000|2020-12-10 17:43:30|4730.1|4727.3|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|14
1607622220000|2020-12-10 17:43:40|4730.3|4727.5|4729.3|4726.5|4730.3|4727.5|4729|4726.2|8
1607622230000|2020-12-10 17:43:50|4728.6|4725.8|4729.3|4726.5|4729.6|4726.8|4728.6|4725.8|26
1607622240000|2020-12-10 17:44:00|4729.1|4726.3|4728.6|4725.8|4729.6|4726.8|4728.3|4725.5|33
1607622250000|2020-12-10 17:44:10|4729.1|4726.3|4729.3|4726.5|4729.6|4726.8|4728.6|4725.8|37
1607622260000|2020-12-10 17:44:20|4729|4726.2|4729.3|4726.5|4729.3|4726.5|4727.6|4724.8|285
1607622270000|2020-12-10 17:44:30|4728.6|4725.8|4729.1|4726.3|4729.6|4726.8|4728.6|4725.8|24
1607622280000|2020-12-10 17:44:40|4729.3|4726.5|4729.3|4726.5|4729.6|4726.8|4729.1|4726.3|9
1607622290000|2020-12-10 17:44:50|4729.6|4726.8|4729.6|4726.8|4730.3|4727.5|4729.6|4726.8|30
1607622300000|2020-12-10 17:45:00|4730.3|4727.5|4729.6|4726.8|4730.6|4727.8|4729.6|4726.8|34
1607622310000|2020-12-10 17:45:10|4729.8|4727|4730.3|4727.5|4730.6|4727.8|4729.3|4726.5|41
1607622320000|2020-12-10 17:45:20|4730.6|4727.8|4731.6|4728.8|4731.6|4728.8|4730.6|4727.8|33
1607622330000|2020-12-10 17:45:30|4730.9|4728.1|4729.8|4727|4731.3|4728.5|4729.6|4726.8|42
1607622340000|2020-12-10 17:45:40|4730.3|4727.5|4730.6|4727.8|4730.8|4728|4729.8|4727|12
1607622350000|2020-12-10 17:45:50|4730.8|4728|4731.6|4728.8|4731.6|4728.8|4730.8|4728|15
1607622360000|2020-12-10 17:46:00|4731.9|4729.1|4731.6|4728.8|4732.3|4729.5|4731.6|4728.8|64
1607622370000|2020-12-10 17:46:10|4731.8|4729|4730.6|4727.8|4732.1|4729.3|4730.3|4727.5|33
1607622380000|2020-12-10 17:46:20|4730.3|4727.5|4730.3|4727.5|4730.6|4727.8|4730.3|4727.5|9
1607622390000|2020-12-10 17:46:30|4730.6|4727.8|4731.6|4728.8|4731.6|4728.8|4730.6|4727.8|22
1607622400000|2020-12-10 17:46:40|||||||||41
1607622410000|2020-12-10 17:46:50|4731.8|4729|4730.6|4727.8|4732.6|4729.8|4730.6|4727.8|62
1607622420000|2020-12-10 17:47:00|4730.3|4727.5|4729.6|4726.8|4730.6|4727.8|4729.6|4726.8|32
1607622430000|2020-12-10 17:47:10|4729.8|4727|4729.6|4726.8|4730.1|4727.3|4728.6|4725.8|49
1607622440000|2020-12-10 17:47:20|4729.8|4727|4729.6|4726.8|4730.3|4727.5|4729.6|4726.8|24
1607622450000|2020-12-10 17:47:30|4729.9|4727.1|4730.3|4727.5|4730.3|4727.5|4729.6|4726.8|27
1607622460000|2020-12-10 17:47:40|4730.6|4727.8|4730.3|4727.5|4730.7|4727.9|4729.9|4727.1|9
1607622470000|2020-12-10 17:47:50|4730.7|4727.9|4729.7|4726.9|4730.9|4728.1|4729.3|4726.5|45
1607622480000|2020-12-10 17:48:00|4728.9|4726.1|4727.7|4724.9|4728.9|4726.1|4727.7|4724.9|80
1607622490000|2020-12-10 17:48:10|4727.9|4725.1|4727.3|4724.5|4728.7|4725.9|4726.7|4723.9|97
1607622500000|2020-12-10 17:48:20|4727.7|4724.9|4727.7|4724.9|4727.7|4724.9|4727.3|4724.5|9
1607622510000|2020-12-10 17:48:30|4728|4725.2|4727.7|4724.9|4728.3|4725.5|4727.7|4724.9|41
1607622520000|2020-12-10 17:48:40|4727.9|4725.1|4728.3|4725.5|4729.7|4726.9|4727.7|4724.9|46
1607622530000|2020-12-10 17:48:50|4728.7|4725.9|4727.7|4724.9|4728.7|4725.9|4727.7|4724.9|32
1607622540000|2020-12-10 17:49:00|4727.3|4724.5|4728.7|4725.9|4728.7|4725.9|4727.3|4724.5|83
1607622550000|2020-12-10 17:49:10|4728.5|4725.7|4728.3|4725.5|4728.5|4725.7|4727.7|4724.9|31
1607622560000|2020-12-10 17:49:20|4728.2|4725.4|4726.7|4723.9|4728.2|4725.4|4726.7|4723.9|33
1607622570000|2020-12-10 17:49:30|4726.4|4723.6|4725.3|4722.5|4726.4|4723.6|4723.9|4721.1|130
1607622580000|2020-12-10 17:49:40|4725|4722.2|4726.3|4723.5|4726.7|4723.9|4724.7|4721.9|59
1607622590000|2020-12-10 17:49:50|4726.7|4723.9|4725.7|4722.9|4726.7|4723.9|4725.7|4722.9|28
1607622600000|2020-12-10 17:50:00|4725.9|4723.1|4726.7|4723.9|4727.3|4724.5|4725.7|4722.9|68
1607622610000|2020-12-10 17:50:10|4726.8|4724|4726.3|4723.5|4726.9|4724.1|4726.3|4723.5|24
1607622620000|2020-12-10 17:50:20|4726.7|4723.9|4726.3|4723.5|4727.3|4724.5|4726.3|4723.5|14
1607622630000|2020-12-10 17:50:30|4726.7|4723.9|4726.3|4723.5|4726.7|4723.9|4726.3|4723.5|10
1607622640000|2020-12-10 17:50:40|4726.7|4723.9|4725.7|4722.9|4727.7|4724.9|4724.9|4722.1|399
1607622650000|2020-12-10 17:50:50|4725.9|4723.1|4726.3|4723.5|4726.7|4723.9|4725.9|4723.1|17
1607622660000|2020-12-10 17:51:00|4726.9|4724.1|4728.9|4726.1|4729.3|4726.5|4726.8|4724|57
1607622670000|2020-12-10 17:51:10|4729.3|4726.5|4729.3|4726.5|4729.7|4726.9|4728.9|4726.1|24
1607622680000|2020-12-10 17:51:20|4729.7|4726.9|4728.8|4726|4729.7|4726.9|4728.3|4725.5|41
1607622690000|2020-12-10 17:51:30|4728.9|4726.1|4729.3|4726.5|4729.3|4726.5|4728.7|4725.9|33
1607622700000|2020-12-10 17:51:40|4729.7|4726.9|4730.3|4727.5|4730.3|4727.5|4728.9|4726.1|25
1607622710000|2020-12-10 17:51:50|4730.7|4727.9|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|19
1607622720000|2020-12-10 17:52:00|4729.9|4727.1|4732.7|4729.9|4732.7|4729.9|4729.9|4727.1|43
1607622730000|2020-12-10 17:52:10|4732.9|4730.1|4732.3|4729.5|4732.9|4730.1|4731.7|4728.9|33
1607622740000|2020-12-10 17:52:20|4732.7|4729.9|4732.7|4729.9|4733.3|4730.5|4732.3|4729.5|55
1607622750000|2020-12-10 17:52:30|4732.9|4730.1|4733.3|4730.5|4733.3|4730.5|4732.7|4729.9|16
1607622760000|2020-12-10 17:52:40|4733.7|4730.9|4733.9|4731.1|4734.3|4731.5|4733.3|4730.5|65
1607622770000|2020-12-10 17:52:50|4734.3|4731.5|4733.7|4730.9|4734.3|4731.5|4733.3|4730.5|34
1607622780000|2020-12-10 17:53:00|4733.8|4731|4732.7|4729.9|4733.8|4731|4732.7|4729.9|54
1607622790000|2020-12-10 17:53:10|4732.8|4730|4732.7|4729.9|4732.8|4730|4732.3|4729.5|27
1607622800000|2020-12-10 17:53:20|4733.7|4730.9|4732.7|4729.9|4734.7|4731.9|4732.7|4729.9|52
1607622810000|2020-12-10 17:53:30|4732.9|4730.1|4733.7|4730.9|4733.7|4730.9|4732.9|4730.1|9
1607622820000|2020-12-10 17:53:40|||||||||17
1607622830000|2020-12-10 17:53:50|4732.7|4729.9|4732.7|4729.9|4733.2|4730.4|4732.7|4729.9|141
1607622840000|2020-12-10 17:54:00|4733.3|4730.5|4732.3|4729.5|4733.3|4730.5|4732|4729.2|28
1607622850000|2020-12-10 17:54:10|4732.7|4729.9|4733.3|4730.5|4733.3|4730.5|4732.3|4729.5|26
1607622860000|2020-12-10 17:54:20|4733.7|4730.9|4733.3|4730.5|4733.7|4730.9|4732.7|4729.9|40
1607622870000|2020-12-10 17:54:30|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|4733.3|4730.5|3
1607622880000|2020-12-10 17:54:40|4733.3|4730.5|4732.2|4729.4|4733.7|4730.9|4731.9|4729.1|18
1607622890000|2020-12-10 17:54:50|4732.3|4729.5|4731.7|4728.9|4732.3|4729.5|4731.3|4728.5|19
1607622900000|2020-12-10 17:55:00|4731.3|4728.5|4732.7|4729.9|4732.7|4729.9|4730.7|4727.9|87
1607622910000|2020-12-10 17:55:10|4732.3|4729.5|4731.7|4728.9|4732.7|4729.9|4731.7|4728.9|31
1607622920000|2020-12-10 17:55:20|4731.9|4729.1|4732.7|4729.9|4733.3|4730.5|4731.9|4729.1|43
1607622930000|2020-12-10 17:55:30|4733|4730.2|4732.7|4729.9|4733|4730.2|4732.7|4729.9|22
1607622940000|2020-12-10 17:55:40|4732.3|4729.5|4733.7|4730.9|4733.7|4730.9|4732.3|4729.5|78
1607622950000|2020-12-10 17:55:50|4733.3|4730.5|4734.7|4731.9|4734.8|4732|4733.3|4730.5|110
1607622960000|2020-12-10 17:56:00|4735|4732.2|4735.3|4732.5|4735.7|4732.9|4734.7|4731.9|18
1607622970000|2020-12-10 17:56:10|4735.7|4732.9|4735.7|4732.9|4735.8|4733|4735.3|4732.5|59
1607622980000|2020-12-10 17:56:20|4735|4732.2|4734.3|4731.5|4735|4732.2|4733.7|4730.9|74
1607622990000|2020-12-10 17:56:30|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.3|4731.5|44
1607623000000|2020-12-10 17:56:40|4734.3|4731.5|4734.2|4731.4|4734.3|4731.5|4733.7|4730.9|8
1607623010000|2020-12-10 17:56:50|4733.7|4730.9|4733.9|4731.1|4733.9|4731.1|4733.7|4730.9|10
1607623020000|2020-12-10 17:57:00|4734.3|4731.5|4732.8|4730|4734.3|4731.5|4732.7|4729.9|20
1607623030000|2020-12-10 17:57:10|4733.2|4730.4|4733.7|4730.9|4734.3|4731.5|4733.2|4730.4|79
1607623040000|2020-12-10 17:57:20|4733.8|4731|4734.7|4731.9|4735.7|4732.9|4733.8|4731|159
1607623050000|2020-12-10 17:57:30|4734.3|4731.5|4734.3|4731.5|4734.7|4731.9|4734.3|4731.5|30
1607623060000|2020-12-10 17:57:40|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.3|4731.5|35
1607623070000|2020-12-10 17:57:50|4734.3|4731.5|4733.3|4730.5|4734.7|4731.9|4733.3|4730.5|26
1607623080000|2020-12-10 17:58:00|4733.7|4730.9|4733.7|4730.9|4734.7|4731.9|4732.7|4729.9|46
1607623090000|2020-12-10 17:58:10|4733.9|4731.1|4734.7|4731.9|4734.7|4731.9|4733.9|4731.1|4
1607623100000|2020-12-10 17:58:20|4734.3|4731.5|4733.7|4730.9|4734.3|4731.5|4733.3|4730.5|10
1607623110000|2020-12-10 17:58:30|4733.5|4730.7|4732.3|4729.5|4733.5|4730.7|4732.3|4729.5|16
1607623120000|2020-12-10 17:58:40|4732.7|4729.9|4733.2|4730.4|4733.3|4730.5|4731.7|4728.9|38
1607623130000|2020-12-10 17:58:50|4732.7|4729.9|4733.7|4730.9|4733.7|4730.9|4732.7|4729.9|37
1607623140000|2020-12-10 17:59:00|4733.8|4731|4733.7|4730.9|4734.3|4731.5|4733.7|4730.9|26
1607623150000|2020-12-10 17:59:10|4733.3|4730.5|4733.3|4730.5|4733.7|4730.9|4733.3|4730.5|36
1607623160000|2020-12-10 17:59:20|4733.2|4730.4|4733.3|4730.5|4733.7|4730.9|4732.3|4729.5|31
1607623170000|2020-12-10 17:59:30|4732.9|4730.1|4733.3|4730.5|4733.7|4730.9|4732.9|4730.1|14
1607623180000|2020-12-10 17:59:40|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|17
1607623190000|2020-12-10 17:59:50|4733.4|4730.6|4732.7|4729.9|4733.4|4730.6|4732.7|4729.9|32
1607623200000|2020-12-10 18:00:00|4732.9|4730.1|4731.3|4728.5|4733.3|4730.5|4730.3|4727.5|133
1607623210000|2020-12-10 18:00:10|4730.9|4728.1|4731.3|4728.5|4731.7|4728.9|4730.7|4727.9|23
1607623220000|2020-12-10 18:00:20|4731.7|4728.9|4731.3|4728.5|4731.7|4728.9|4731.3|4728.5|25
1607623230000|2020-12-10 18:00:30|4731.7|4728.9|4729.7|4726.9|4731.7|4728.9|4729.3|4726.5|34
1607623240000|2020-12-10 18:00:40|4729.3|4726.5|4729.7|4726.9|4729.7|4726.9|4728.7|4725.9|70
1607623250000|2020-12-10 18:00:50|4730.3|4727.5|4731.2|4728.4|4731.3|4728.5|4730.3|4727.5|34
1607623260000|2020-12-10 18:01:00|4731.3|4728.5|4731.3|4728.5|4731.7|4728.9|4730.2|4727.4|40
1607623270000|2020-12-10 18:01:10|4731.7|4728.9|4729.7|4726.9|4731.7|4728.9|4729.7|4726.9|563
1607623280000|2020-12-10 18:01:20|4730.7|4727.9|4729.7|4726.9|4730.7|4727.9|4729.2|4726.4|58
1607623290000|2020-12-10 18:01:30|4729.3|4726.5|4729.3|4726.5|4729.7|4726.9|4728.7|4725.9|139
1607623300000|2020-12-10 18:01:40|4729.7|4726.9|4731.3|4728.5|4731.3|4728.5|4729.7|4726.9|81
1607623310000|2020-12-10 18:01:50|4731.7|4728.9|4730.7|4727.9|4731.7|4728.9|4730.7|4727.9|31
1607623320000|2020-12-10 18:02:00|4730.3|4727.5|4730.7|4727.9|4730.7|4727.9|4730.2|4727.4|27
1607623330000|2020-12-10 18:02:10|4730.8|4728|4730.7|4727.9|4731.3|4728.5|4730.7|4727.9|39
1607623340000|2020-12-10 18:02:20|4730.2|4727.4|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|36
1607623350000|2020-12-10 18:02:30|4729.9|4727.1|4730.3|4727.5|4730.7|4727.9|4729.7|4726.9|1768
1607623360000|2020-12-10 18:02:40|4730.7|4727.9|4729.8|4727|4730.7|4727.9|4729.8|4727|6
1607623370000|2020-12-10 18:02:50|4730.2|4727.4|4729.7|4726.9|4730.2|4727.4|4729.7|4726.9|5
1607623380000|2020-12-10 18:03:00|4730.3|4727.5|4724.7|4721.9|4730.7|4727.9|4724.7|4721.9|421
1607623390000|2020-12-10 18:03:10|4723.7|4720.9|4722.7|4719.9|4724.7|4721.9|4722.7|4719.9|182
1607623400000|2020-12-10 18:03:20|4723.3|4720.5|4721.7|4718.9|4723.3|4720.5|4721.7|4718.9|135
1607623410000|2020-12-10 18:03:30|4722.3|4719.5|4721.7|4718.9|4723.7|4720.9|4721.7|4718.9|185
1607623420000|2020-12-10 18:03:40|4721.3|4718.5|4722.7|4719.9|4722.7|4719.9|4721.3|4718.5|88
1607623430000|2020-12-10 18:03:50|4722.8|4720|4724.3|4721.5|4724.3|4721.5|4721.9|4719.1|307
1607623440000|2020-12-10 18:04:00|4724|4721.2|4724.3|4721.5|4725.7|4722.9|4723.9|4721.1|103
1607623450000|2020-12-10 18:04:10|4724.7|4721.9|4725.7|4722.9|4725.7|4722.9|4724.3|4721.5|32
1607623460000|2020-12-10 18:04:20|4725.3|4722.5|4724.7|4721.9|4725.3|4722.5|4724.7|4721.9|14
1607623470000|2020-12-10 18:04:30|4724.3|4721.5|4724.7|4721.9|4724.7|4721.9|4723.7|4720.9|52
1607623480000|2020-12-10 18:04:40|4724.3|4721.5|4723.7|4720.9|4724.3|4721.5|4723.7|4720.9|36
1607623490000|2020-12-10 18:04:50|||||||||2
1607623500000|2020-12-10 18:05:00|4723.9|4721.1|4723.3|4720.5|4724.7|4721.9|4722.7|4719.9|103
1607623510000|2020-12-10 18:05:10|4723.7|4720.9|4725.7|4722.9|4725.7|4722.9|4723.3|4720.5|90
1607623520000|2020-12-10 18:05:20|4725.3|4722.5|4726.3|4723.5|4726.7|4723.9|4724.7|4721.9|139
1607623530000|2020-12-10 18:05:30|4726|4723.2|4725.3|4722.5|4726|4723.2|4724.7|4721.9|25
1607623540000|2020-12-10 18:05:40|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|9
1607623550000|2020-12-10 18:05:50|4724.7|4721.9|4725.2|4722.4|4725.3|4722.5|4724.7|4721.9|21
1607623560000|2020-12-10 18:06:00|4724.7|4721.9|4724.7|4721.9|4724.7|4721.9|4723.7|4720.9|42
1607623570000|2020-12-10 18:06:10|4724.2|4721.4|4725.3|4722.5|4725.3|4722.5|4724.2|4721.4|11
1607623580000|2020-12-10 18:06:20|4725.2|4722.4|4725.3|4722.5|4725.7|4722.9|4724.3|4721.5|39
1607623590000|2020-12-10 18:06:30|4725.7|4722.9|4726.3|4723.5|4726.3|4723.5|4725.7|4722.9|26
1607623600000|2020-12-10 18:06:40|4726.7|4723.9|4726.7|4723.9|4727.7|4724.9|4726.3|4723.5|44
1607623610000|2020-12-10 18:06:50|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|4725.3|4722.5|43
1607623620000|2020-12-10 18:07:00|4726.3|4723.5|4727.3|4724.5|4727.3|4724.5|4725.8|4723|23
1607623630000|2020-12-10 18:07:10|4726.9|4724.1|4727.7|4724.9|4727.7|4724.9|4726.9|4724.1|36
1607623640000|2020-12-10 18:07:20|4727.3|4724.5|4726.7|4723.9|4727.3|4724.5|4726.7|4723.9|23
1607623650000|2020-12-10 18:07:30|4726.3|4723.5|4727.3|4724.5|4727.3|4724.5|4726.3|4723.5|30
1607623660000|2020-12-10 18:07:40|4726.9|4724.1|4727.7|4724.9|4727.9|4725.1|4726.9|4724.1|9
1607623670000|2020-12-10 18:07:50|||||||||14
1607623680000|2020-12-10 18:08:00|4726.8|4724|4726.9|4724.1|4727.3|4724.5|4726.7|4723.9|20
1607623690000|2020-12-10 18:08:10|4726.7|4723.9|4726.7|4723.9|4726.9|4724.1|4726.7|4723.9|18
1607623700000|2020-12-10 18:08:20|4726.9|4724.1|4727.7|4724.9|4727.7|4724.9|4726.8|4724|6
1607623710000|2020-12-10 18:08:30|4727.3|4724.5|4727.7|4724.9|4728.3|4725.5|4727.3|4724.5|28
1607623720000|2020-12-10 18:08:40|||||||||6
1607623730000|2020-12-10 18:08:50|4727.9|4725.1|4727.3|4724.5|4728.3|4725.5|4727.3|4724.5|71
1607623740000|2020-12-10 18:09:00|4727.7|4724.9|4727.7|4724.9|4727.7|4724.9|4727.7|4724.9|11
1607623750000|2020-12-10 18:09:10|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|4727.7|4724.9|14
1607623760000|2020-12-10 18:09:20|4728.7|4725.9|4729.7|4726.9|4729.7|4726.9|4728.7|4725.9|58
1607623770000|2020-12-10 18:09:30|4729.3|4726.5|4729.7|4726.9|4729.7|4726.9|4729.3|4726.5|44
1607623780000|2020-12-10 18:09:40|4729.3|4726.5|4728.7|4725.9|4729.7|4726.9|4728.7|4725.9|69
1607623790000|2020-12-10 18:09:50|4729.3|4726.5|4728|4725.2|4729.7|4726.9|4728|4725.2|45
1607623800000|2020-12-10 18:10:00|4727.7|4724.9|4727.7|4724.9|4728.2|4725.4|4726.7|4723.9|44
1607623810000|2020-12-10 18:10:10|4727.3|4724.5|4723.7|4720.9|4727.3|4724.5|4722.7|4719.9|198
1607623820000|2020-12-10 18:10:20|4722.7|4719.9|4722.7|4719.9|4723.3|4720.5|4722.7|4719.9|71
1607623830000|2020-12-10 18:10:30|4722.3|4719.5|4722.7|4719.9|4722.9|4720.1|4721.7|4718.9|101
1607623840000|2020-12-10 18:10:40|4722.3|4719.5|4722.3|4719.5|4722.7|4719.9|4722.3|4719.5|8
1607623850000|2020-12-10 18:10:50|4722.7|4719.9|4722.7|4719.9|4722.7|4719.9|4722.3|4719.5|7
1607623860000|2020-12-10 18:11:00|4722.3|4719.5|4721.7|4718.9|4722.3|4719.5|4720.3|4717.5|123
1607623870000|2020-12-10 18:11:10|4721.9|4719.1|4722.3|4719.5|4722.3|4719.5|4721.7|4718.9|53
1607623880000|2020-12-10 18:11:20|4722.2|4719.4|4722.3|4719.5|4722.3|4719.5|4721.3|4718.5|15
1607623890000|2020-12-10 18:11:30|4722.7|4719.9|4723.3|4720.5|4723.3|4720.5|4722.3|4719.5|63
1607623900000|2020-12-10 18:11:40|4723.4|4720.6|4726.7|4723.9|4726.7|4723.9|4723.4|4720.6|223
1607623910000|2020-12-10 18:11:50|||||||||118
1607623920000|2020-12-10 18:12:00|4725.9|4723.1|4724.3|4721.5|4725.9|4723.1|4723.7|4720.9|91
1607623930000|2020-12-10 18:12:10|4724.7|4721.9|4724.8|4722|4725.7|4722.9|4724.7|4721.9|23
1607623940000|2020-12-10 18:12:20|4725.2|4722.4|4725.3|4722.5|4725.7|4722.9|4724.7|4721.9|11
1607623950000|2020-12-10 18:12:30|4725.7|4722.9|4725.3|4722.5|4726.7|4723.9|4725.3|4722.5|79
1607623960000|2020-12-10 18:12:40|4725.7|4722.9|4726.2|4723.4|4726.3|4723.5|4725.7|4722.9|12
1607623970000|2020-12-10 18:12:50|4725.8|4723|4725.3|4722.5|4726.3|4723.5|4725.3|4722.5|10
1607623980000|2020-12-10 18:13:00|4725.7|4722.9|4725.3|4722.5|4725.7|4722.9|4724.7|4721.9|84
1607623990000|2020-12-10 18:13:10|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|4724.7|4721.9|33
1607624000000|2020-12-10 18:13:20|4725.3|4722.5|4724.7|4721.9|4725.3|4722.5|4724.3|4721.5|2
1607624010000|2020-12-10 18:13:30|4725.3|4722.5|4724.7|4721.9|4725.3|4722.5|4724.7|4721.9|21
1607624020000|2020-12-10 18:13:40|||||||||25
1607624030000|2020-12-10 18:13:50|4725.2|4722.4|4725.7|4722.9|4725.7|4722.9|4725.2|4722.4|27
1607624040000|2020-12-10 18:14:00|4725.9|4723.1|4724.7|4721.9|4725.9|4723.1|4724.7|4721.9|72
1607624050000|2020-12-10 18:14:10|||||||||17
1607624060000|2020-12-10 18:14:20|4724.3|4721.5|4724.7|4721.9|4725.7|4722.9|4724.3|4721.5|42
1607624070000|2020-12-10 18:14:30|4724.3|4721.5|4725.2|4722.4|4725.3|4722.5|4724.3|4721.5|36
1607624080000|2020-12-10 18:14:40|4725.7|4722.9|4724.7|4721.9|4725.7|4722.9|4724.7|4721.9|31
1607624090000|2020-12-10 18:14:50|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|4724.7|4721.9|17
1607624100000|2020-12-10 18:15:00|4725.3|4722.5|4726.2|4723.4|4726.7|4723.9|4725.3|4722.5|85
1607624110000|2020-12-10 18:15:10|4726|4723.2|4725.7|4722.9|4726|4723.2|4725.7|4722.9|4
1607624120000|2020-12-10 18:15:20|||||||||7
1607624130000|2020-12-10 18:15:30|4725.8|4723|4725.7|4722.9|4726.7|4723.9|4725.7|4722.9|51
1607624140000|2020-12-10 18:15:40|4725.5|4722.7|4725.7|4722.9|4726.3|4723.5|4724.7|4721.9|38
1607624150000|2020-12-10 18:15:50|4725.8|4723|4726.7|4723.9|4727.7|4724.9|4725.7|4722.9|41
1607624160000|2020-12-10 18:16:00|4727.3|4724.5|4727.3|4724.5|4727.7|4724.9|4726.8|4724|37
1607624170000|2020-12-10 18:16:10|4727.7|4724.9|4728.8|4726|4728.8|4726|4727.3|4724.5|66
1607624180000|2020-12-10 18:16:20|4728.7|4725.9|4728.9|4726.1|4729.3|4726.5|4728.7|4725.9|20
1607624190000|2020-12-10 18:16:30|4729.3|4726.5|4729.9|4727.1|4729.9|4727.1|4729.3|4726.5|59
1607624200000|2020-12-10 18:16:40|4730.3|4727.5|4730.7|4727.9|4730.7|4727.9|4730.3|4727.5|33
1607624210000|2020-12-10 18:16:50|4730.8|4728|4729.7|4726.9|4730.8|4728|4729.7|4726.9|47
1607624220000|2020-12-10 18:17:00|4729.3|4726.5|4728.7|4725.9|4729.7|4726.9|4728.7|4725.9|32
1607624230000|2020-12-10 18:17:10|4728.8|4726|4729.2|4726.4|4729.9|4727.1|4728.7|4725.9|92
1607624240000|2020-12-10 18:17:20|4729|4726.2|4727.7|4724.9|4729|4726.2|4727.3|4724.5|42
1607624250000|2020-12-10 18:17:30|4726.7|4723.9|4726.7|4723.9|4726.7|4723.9|4725.7|4722.9|35
1607624260000|2020-12-10 18:17:40|||||||||22
1607624270000|2020-12-10 18:17:50|4726.3|4723.5|4725.7|4722.9|4726.3|4723.5|4724.7|4721.9|51
1607624280000|2020-12-10 18:18:00|||||||||33
1607624290000|2020-12-10 18:18:10|4725.4|4722.6|4724|4721.2|4725.4|4722.6|4723.7|4720.9|1976
1607624300000|2020-12-10 18:18:20|4724.5|4721.7|4724|4721.2|4725|4722.2|4724|4721.2|70
1607624310000|2020-12-10 18:18:30|4724.5|4721.7|4724|4721.2|4725|4722.2|4724|4721.2|40
1607624320000|2020-12-10 18:18:40|4723.7|4720.9|4725|4722.2|4725.4|4722.6|4722.7|4719.9|174
1607624330000|2020-12-10 18:18:50|4725.4|4722.6|4726|4723.2|4726|4723.2|4725.4|4722.6|57
1607624340000|2020-12-10 18:19:00|4726.4|4723.6|4725|4722.2|4726.7|4723.9|4725|4722.2|88
1607624350000|2020-12-10 18:19:10|4724.7|4721.9|4724.5|4721.7|4724.7|4721.9|4723.7|4720.9|49
1607624360000|2020-12-10 18:19:20|4724.7|4721.9|4725|4722.2|4725|4722.2|4724.7|4721.9|6
1607624370000|2020-12-10 18:19:30|4724.7|4721.9|4726|4723.2|4726|4723.2|4724.7|4721.9|78
1607624380000|2020-12-10 18:19:40|4725.7|4722.9|4726|4723.2|4726.4|4723.6|4725.4|4722.6|16
1607624390000|2020-12-10 18:19:50|4725.7|4722.9|4725.4|4722.6|4726|4723.2|4725|4722.2|52
1607624400000|2020-12-10 18:20:00|4725|4722.2|4724.4|4721.6|4725.4|4722.6|4724|4721.2|51
1607624410000|2020-12-10 18:20:10|4723.4|4720.6|4722.4|4719.6|4723.5|4720.7|4722|4719.2|130
1607624420000|2020-12-10 18:20:20|4722|4719.2|4721.4|4718.6|4722|4719.2|4721|4718.2|62
1607624430000|2020-12-10 18:20:30|4721|4718.2|4721.4|4718.6|4721.4|4718.6|4720.7|4717.9|33
1607624440000|2020-12-10 18:20:40|4721.7|4718.9|4723.4|4720.6|4723.7|4720.9|4721.7|4718.9|91
1607624450000|2020-12-10 18:20:50|4723.7|4720.9|4723.4|4720.6|4724|4721.2|4723|4720.2|27
1607624460000|2020-12-10 18:21:00|4723|4720.2|4722.7|4719.9|4723|4720.2|4722.7|4719.9|28
1607624470000|2020-12-10 18:21:10|4722.4|4719.6|4721.4|4718.6|4722.4|4719.6|4720.7|4717.9|52
1607624480000|2020-12-10 18:21:20|4721|4718.2|4721|4718.2|4721.5|4718.7|4720.7|4717.9|17
1607624490000|2020-12-10 18:21:30|4720.5|4717.7|4721|4718.2|4721|4718.2|4720|4717.2|51
1607624500000|2020-12-10 18:21:40|||||||||11
1607624510000|2020-12-10 18:21:50|4720.7|4717.9|4720.5|4717.7|4720.7|4717.9|4720.4|4717.6|31
1607624520000|2020-12-10 18:22:00|4720.7|4717.9|4719.4|4716.6|4721|4718.2|4719.4|4716.6|100
1607624530000|2020-12-10 18:22:10|4719|4716.2|4716|4713.2|4719|4716.2|4715.4|4712.6|239
1607624540000|2020-12-10 18:22:20|4716.3|4713.5|4715.4|4712.6|4716.5|4713.7|4714.7|4711.9|132
1607624550000|2020-12-10 18:22:30|4715|4712.2|4714|4711.2|4715.4|4712.6|4714|4711.2|134
1607624560000|2020-12-10 18:22:40|4713.7|4710.9|4714.7|4711.9|4715.7|4712.9|4711.7|4708.9|320
1607624570000|2020-12-10 18:22:50|4715|4712.2|4714.5|4711.7|4715.4|4712.6|4714|4711.2|109
1607624580000|2020-12-10 18:23:00|4714|4711.2|4712.7|4709.9|4714.4|4711.6|4712.7|4709.9|93
1607624590000|2020-12-10 18:23:10|4712.5|4709.7|4711.7|4708.9|4712.7|4709.9|4711.5|4708.7|134
1607624600000|2020-12-10 18:23:20|4712|4709.2|4711.7|4708.9|4713|4710.2|4711|4708.2|81
1607624610000|2020-12-10 18:23:30|4712|4709.2|4710|4707.2|4712|4709.2|4709.7|4706.9|118
1607624620000|2020-12-10 18:23:40|4709|4706.2|4709.7|4706.9|4710|4707.2|4708.8|4706|188
1607624630000|2020-12-10 18:23:50|4710|4707.2|4709.7|4706.9|4711|4708.2|4709.4|4706.6|162
1607624640000|2020-12-10 18:24:00|4710|4707.2|4710.7|4707.9|4711|4708.2|4709.7|4706.9|75
1607624650000|2020-12-10 18:24:10|4711|4708.2|4714|4711.2|4714.5|4711.7|4710.7|4707.9|147
1607624660000|2020-12-10 18:24:20|4714.7|4711.9|4716|4713.2|4717|4714.2|4714.7|4711.9|151
1607624670000|2020-12-10 18:24:30|4715.7|4712.9|4716.5|4713.7|4717.3|4714.5|4715.7|4712.9|115
1607624680000|2020-12-10 18:24:40|4716.7|4713.9|4716.7|4713.9|4717|4714.2|4715.7|4712.9|77
1607624690000|2020-12-10 18:24:50|4716.4|4713.6|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|82
1607624700000|2020-12-10 18:25:00|4716.4|4713.6|4715|4712.2|4716.4|4713.6|4713.7|4710.9|113
1607624710000|2020-12-10 18:25:10|4714.7|4711.9|4712.7|4709.9|4714.7|4711.9|4712.7|4709.9|86
1607624720000|2020-12-10 18:25:20|4712.5|4709.7|4714|4711.2|4714|4711.2|4712.5|4709.7|43
1607624730000|2020-12-10 18:25:30|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4713.7|4710.9|23
1607624740000|2020-12-10 18:25:40|4715|4712.2|4716.3|4713.5|4716.7|4713.9|4714.7|4711.9|70
1607624750000|2020-12-10 18:25:50|4716.7|4713.9|4715|4712.2|4716.7|4713.9|4714.7|4711.9|56
1607624760000|2020-12-10 18:26:00|4715.3|4712.5|4716.7|4713.9|4717.2|4714.4|4715.3|4712.5|47
1607624770000|2020-12-10 18:26:10|4716.4|4713.6|4715.4|4712.6|4716.4|4713.6|4714.7|4711.9|47
1607624780000|2020-12-10 18:26:20|4715|4712.2|4716.7|4713.9|4716.7|4713.9|4714.7|4711.9|45
1607624790000|2020-12-10 18:26:30|4716.5|4713.7|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|20
1607624800000|2020-12-10 18:26:40|4717|4714.2|4717.7|4714.9|4718|4715.2|4717|4714.2|31
1607624810000|2020-12-10 18:26:50|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718|4715.2|104
1607624820000|2020-12-10 18:27:00|4718|4715.2|4719|4716.2|4719|4716.2|4718|4715.2|63
1607624830000|2020-12-10 18:27:10|4718.7|4715.9|4717|4714.2|4718.7|4715.9|4716.7|4713.9|63
1607624840000|2020-12-10 18:27:20|4717.4|4714.6|4717|4714.2|4718|4715.2|4716.7|4713.9|44
1607624850000|2020-12-10 18:27:30|4717.2|4714.4|4715|4712.2|4718.5|4715.7|4714|4711.2|219
1607624860000|2020-12-10 18:27:40|4715.7|4712.9|4716|4713.2|4716.4|4713.6|4715.7|4712.9|46
1607624870000|2020-12-10 18:27:50|4715.7|4712.9|4713.4|4710.6|4715.7|4712.9|4712.7|4709.9|113
1607624880000|2020-12-10 18:28:00|4713|4710.2|4713.7|4710.9|4714|4711.2|4712.7|4709.9|48
1607624890000|2020-12-10 18:28:10|4713.4|4710.6|4714|4711.2|4714|4711.2|4713.4|4710.6|69
1607624900000|2020-12-10 18:28:20|4713.7|4710.9|4714.4|4711.6|4714.7|4711.9|4712.7|4709.9|62
1607624910000|2020-12-10 18:28:30|4714.5|4711.7|4714.7|4711.9|4714.7|4711.9|4713.7|4710.9|28
1607624920000|2020-12-10 18:28:40|4715|4712.2|4714|4711.2|4715.7|4712.9|4714|4711.2|116
1607624930000|2020-12-10 18:28:50|4713.7|4710.9|4713.7|4710.9|4714|4711.2|4713.7|4710.9|5
1607624940000|2020-12-10 18:29:00|4713.5|4710.7|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|31
1607624950000|2020-12-10 18:29:10|4712|4709.2|4713|4710.2|4713|4710.2|4711.7|4708.9|58
1607624960000|2020-12-10 18:29:20|4712.7|4709.9|4710.7|4707.9|4713|4710.2|4710.7|4707.9|217
1607624970000|2020-12-10 18:29:30|4711|4708.2|4711|4708.2|4711|4708.2|4711|4708.2|26
1607624980000|2020-12-10 18:29:40|4710.7|4707.9|4707.7|4704.9|4711.4|4708.6|4706.7|4703.9|286
1607624990000|2020-12-10 18:29:50|4707.4|4704.6|4710.4|4707.6|4710.4|4707.6|4707.4|4704.6|140
1607625000000|2020-12-10 18:30:00|4709.9|4707.1|4712.5|4709.7|4713.7|4710.9|4708.7|4705.9|136
1607625010000|2020-12-10 18:30:10|4712.4|4709.6|4712.7|4709.9|4714.5|4711.7|4711.7|4708.9|162
1607625020000|2020-12-10 18:30:20|4712.5|4709.7|4713|4710.2|4713|4710.2|4712.4|4709.6|16
1607625030000|2020-12-10 18:30:30|4712.7|4709.9|4713|4710.2|4713.4|4710.6|4712.4|4709.6|42
1607625040000|2020-12-10 18:30:40|4712.7|4709.9|4714|4711.2|4714|4711.2|4712.4|4709.6|43
1607625050000|2020-12-10 18:30:50|4714.4|4711.6|4712.7|4709.9|4714.4|4711.6|4712|4709.2|42
1607625060000|2020-12-10 18:31:00|4712.5|4709.7|4713|4710.2|4713.7|4710.9|4712.4|4709.6|152
1607625070000|2020-12-10 18:31:10|4712.7|4709.9|4712.7|4709.9|4713.4|4710.6|4712|4709.2|24
1607625080000|2020-12-10 18:31:20|4713|4710.2|4713.4|4710.6|4713.7|4710.9|4712.4|4709.6|50
1607625090000|2020-12-10 18:31:30|4713|4710.2|4713|4710.2|4713|4710.2|4712.4|4709.6|46
1607625100000|2020-12-10 18:31:40|4712.7|4709.9|4715|4712.2|4715.7|4712.9|4712.7|4709.9|703
1607625110000|2020-12-10 18:31:50|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.4|4711.6|30
1607625120000|2020-12-10 18:32:00|4715|4712.2|4714.7|4711.9|4715.4|4712.6|4714.4|4711.6|68
1607625130000|2020-12-10 18:32:10|4715|4712.2|4714.7|4711.9|4715|4712.2|4714.4|4711.6|21
1607625140000|2020-12-10 18:32:20|4714.5|4711.7|4714.7|4711.9|4715|4712.2|4714.4|4711.6|15
1607625150000|2020-12-10 18:32:30|4715|4712.2|4715.7|4712.9|4716|4713.2|4714.7|4711.9|24
1607625160000|2020-12-10 18:32:40|4716|4713.2|4715.7|4712.9|4716|4713.2|4714.7|4711.9|26
1607625170000|2020-12-10 18:32:50|4715.5|4712.7|4715.7|4712.9|4715.7|4712.9|4715.5|4712.7|16
1607625180000|2020-12-10 18:33:00|4716|4713.2|4717|4714.2|4717|4714.2|4715.7|4712.9|33
1607625190000|2020-12-10 18:33:10|4716.7|4713.9|4717|4714.2|4717.4|4714.6|4716.7|4713.9|31
1607625200000|2020-12-10 18:33:20|4717.5|4714.7|4715.7|4712.9|4717.5|4714.7|4715.5|4712.7|220
1607625210000|2020-12-10 18:33:30|4715.5|4712.7|4715.7|4712.9|4715.7|4712.9|4714.7|4711.9|49
1607625220000|2020-12-10 18:33:40|4716|4713.2|4715.7|4712.9|4716.7|4713.9|4715.7|4712.9|67
1607625230000|2020-12-10 18:33:50|4716|4713.2|4715.5|4712.7|4716|4713.2|4715.4|4712.6|46
1607625240000|2020-12-10 18:34:00|4715.4|4712.6|4715.7|4712.9|4716|4713.2|4715.4|4712.6|23
1607625250000|2020-12-10 18:34:10|4715.5|4712.7|4715.7|4712.9|4716|4713.2|4715.4|4712.6|26
1607625260000|2020-12-10 18:34:20|4715.4|4712.6|4715.4|4712.6|4715.7|4712.9|4714.4|4711.6|56
1607625270000|2020-12-10 18:34:30|4714.7|4711.9|4713.7|4710.9|4714.7|4711.9|4713|4710.2|22
1607625280000|2020-12-10 18:34:40|4714|4711.2|4714.7|4711.9|4714.7|4711.9|4713.4|4710.6|67
1607625290000|2020-12-10 18:34:50|4715|4712.2|4714.7|4711.9|4715|4712.2|4713.7|4710.9|15
1607625300000|2020-12-10 18:35:00|4714.4|4711.6|4715.4|4712.6|4716|4713.2|4714.4|4711.6|54
1607625310000|2020-12-10 18:35:10|4715|4712.2|4714.7|4711.9|4715|4712.2|4714|4711.2|77
1607625320000|2020-12-10 18:35:20|4714.5|4711.7|4714.7|4711.9|4715|4712.2|4714.4|4711.6|12
1607625330000|2020-12-10 18:35:30|4714.5|4711.7|4713|4710.2|4714.7|4711.9|4712.4|4709.6|53
1607625340000|2020-12-10 18:35:40|4712.7|4709.9|4713|4710.2|4713.4|4710.6|4712.4|4709.6|74
1607625350000|2020-12-10 18:35:50|4713.4|4710.6|4714.7|4711.9|4715|4712.2|4713.4|4710.6|63
1607625360000|2020-12-10 18:36:00|4715|4712.2|4713.7|4710.9|4715|4712.2|4713.4|4710.6|64
1607625370000|2020-12-10 18:36:10|4713.5|4710.7|4715.4|4712.6|4715.4|4712.6|4713.4|4710.6|67
1607625380000|2020-12-10 18:36:20|4715.5|4712.7|4713.5|4710.7|4716|4713.2|4713.4|4710.6|53
1607625390000|2020-12-10 18:36:30|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|4712.5|4709.7|25
1607625400000|2020-12-10 18:36:40|||||||||14
1607625410000|2020-12-10 18:36:50|4713.5|4710.7|4715|4712.2|4715.4|4712.6|4713.5|4710.7|45
1607625420000|2020-12-10 18:37:00|4714.5|4711.7|4715.4|4712.6|4715.4|4712.6|4714.4|4711.6|60
1607625430000|2020-12-10 18:37:10|4715|4712.2|4715.4|4712.6|4715.4|4712.6|4714.7|4711.9|29
1607625440000|2020-12-10 18:37:20|4715.5|4712.7|4716.4|4713.6|4716.4|4713.6|4715.5|4712.7|24
1607625450000|2020-12-10 18:37:30|4716.7|4713.9|4717|4714.2|4717.4|4714.6|4715.7|4712.9|60
1607625460000|2020-12-10 18:37:40|4716.7|4713.9|4717.7|4714.9|4718.4|4715.6|4716.7|4713.9|32
1607625470000|2020-12-10 18:37:50|4717.4|4714.6|4717|4714.2|4717.4|4714.6|4717|4714.2|38
1607625480000|2020-12-10 18:38:00|4717.4|4714.6|4719.4|4716.6|4719.7|4716.9|4717|4714.2|96
1607625490000|2020-12-10 18:38:10|4719|4716.2|4718.7|4715.9|4719.7|4716.9|4718|4715.2|59
1607625500000|2020-12-10 18:38:20|4718.4|4715.6|4719|4716.2|4719.4|4716.6|4718.4|4715.6|15
1607625510000|2020-12-10 18:38:30|4718.7|4715.9|4719.7|4716.9|4719.7|4716.9|4718.7|4715.9|38
1607625520000|2020-12-10 18:38:40|4720|4717.2|4720|4717.2|4720|4717.2|4719.7|4716.9|21
1607625530000|2020-12-10 18:38:50|4719.7|4716.9|4720|4717.2|4720|4717.2|4719.4|4716.6|65
1607625540000|2020-12-10 18:39:00|4720.4|4717.6|4719.7|4716.9|4720.4|4717.6|4719.7|4716.9|12
1607625550000|2020-12-10 18:39:10|4719.5|4716.7|4721|4718.2|4721|4718.2|4719.4|4716.6|167
1607625560000|2020-12-10 18:39:20|4720.7|4717.9|4720.4|4717.6|4721|4718.2|4720.4|4717.6|58
1607625570000|2020-12-10 18:39:30|4720|4717.2|4720.4|4717.6|4720.7|4717.9|4720|4717.2|15
1607625580000|2020-12-10 18:39:40|4720|4717.2|4720.4|4717.6|4720.4|4717.6|4720|4717.2|12
1607625590000|2020-12-10 18:39:50|4720|4717.2|4719.4|4716.6|4720.4|4717.6|4719.4|4716.6|28
1607625600000|2020-12-10 18:40:00|4719|4716.2|4719.4|4716.6|4720|4717.2|4718.4|4715.6|90
1607625610000|2020-12-10 18:40:10|4719|4716.2|4718.5|4715.7|4719.5|4716.7|4718.4|4715.6|53
1607625620000|2020-12-10 18:40:20|4718.4|4715.6|4717|4714.2|4718.7|4715.9|4717|4714.2|37
1607625630000|2020-12-10 18:40:30|4716.7|4713.9|4716.4|4713.6|4717|4714.2|4715.4|4712.6|52
1607625640000|2020-12-10 18:40:40|4716.5|4713.7|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|46
1607625650000|2020-12-10 18:40:50|4717.7|4714.9|4717.4|4714.6|4718|4715.2|4717.4|4714.6|45
1607625660000|2020-12-10 18:41:00|4716.8|4714|4717|4714.2|4717|4714.2|4716.4|4713.6|47
1607625670000|2020-12-10 18:41:10|4717.4|4714.6|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|17
1607625680000|2020-12-10 18:41:20|||||||||21
1607625690000|2020-12-10 18:41:30|4716.7|4713.9|4717|4714.2|4717|4714.2|4716.4|4713.6|47
1607625700000|2020-12-10 18:41:40|4717.4|4714.6|4718|4715.2|4718.4|4715.6|4717|4714.2|64
1607625710000|2020-12-10 18:41:50|4717.4|4714.6|4717|4714.2|4717.4|4714.6|4716.4|4713.6|269
1607625720000|2020-12-10 18:42:00|4717.4|4714.6|4716.4|4713.6|4717.4|4714.6|4715.4|4712.6|33
1607625730000|2020-12-10 18:42:10|4716.5|4713.7|4716|4713.2|4716.7|4713.9|4715.7|4712.9|80
1607625740000|2020-12-10 18:42:20|4715.5|4712.7|4715.4|4712.6|4716|4713.2|4715.4|4712.6|13
1607625750000|2020-12-10 18:42:30|4715.5|4712.7|4716|4713.2|4716.5|4713.7|4715.4|4712.6|47
1607625760000|2020-12-10 18:42:40|4716.4|4713.6|4716.4|4713.6|4716.4|4713.6|4716|4713.2|28
1607625770000|2020-12-10 18:42:50|4716.7|4713.9|4718.4|4715.6|4718.4|4715.6|4716.4|4713.6|58
1607625780000|2020-12-10 18:43:00|4718|4715.2|4717.4|4714.6|4718|4715.2|4717.4|4714.6|21
1607625790000|2020-12-10 18:43:10|4716.4|4713.6|4715|4712.2|4716.4|4713.6|4714.4|4711.6|81
1607625800000|2020-12-10 18:43:20|4715.4|4712.6|4715|4712.2|4715.4|4712.6|4715|4712.2|18
1607625810000|2020-12-10 18:43:30|4715.4|4712.6|4715.4|4712.6|4715.4|4712.6|4715|4712.2|15
1607625820000|2020-12-10 18:43:40|4715.7|4712.9|4715.4|4712.6|4716.4|4713.6|4715|4712.2|106
1607625830000|2020-12-10 18:43:50|4715.5|4712.7|4716.4|4713.6|4716.4|4713.6|4715.5|4712.7|22
1607625840000|2020-12-10 18:44:00|4716|4713.2|4715.7|4712.9|4716.4|4713.6|4715.7|4712.9|29
1607625850000|2020-12-10 18:44:10|4715.5|4712.7|4715|4712.2|4715.7|4712.9|4714.7|4711.9|32
1607625860000|2020-12-10 18:44:20|4715.4|4712.6|4714|4711.2|4715.4|4712.6|4713.4|4710.6|37
1607625870000|2020-12-10 18:44:30|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|4714|4711.2|10
1607625880000|2020-12-10 18:44:40|4714|4711.2|4715|4712.2|4715|4712.2|4713.7|4710.9|39
1607625890000|2020-12-10 18:44:50|4715.4|4712.6|4715|4712.2|4715.4|4712.6|4715|4712.2|11
1607625900000|2020-12-10 18:45:00|4715.4|4712.6|4715|4712.2|4715.4|4712.6|4714|4711.2|23
1607625910000|2020-12-10 18:45:10|4714.4|4711.6|4714|4711.2|4714.4|4711.6|4714|4711.2|26
1607625920000|2020-12-10 18:45:20|4714.4|4711.6|4714|4711.2|4714.4|4711.6|4714|4711.2|8
1607625930000|2020-12-10 18:45:30|4714.4|4711.6|4715.4|4712.6|4715.4|4712.6|4714.4|4711.6|68
1607625940000|2020-12-10 18:45:40|4715.7|4712.9|4716.4|4713.6|4716.7|4713.9|4715.7|4712.9|64
1607625950000|2020-12-10 18:45:50|4716.7|4713.9|4716|4713.2|4716.7|4713.9|4716|4713.2|28
1607625960000|2020-12-10 18:46:00|4716.4|4713.6|4716|4713.2|4716.7|4713.9|4715.7|4712.9|54
1607625970000|2020-12-10 18:46:10|4716.4|4713.6|4716.4|4713.6|4716.4|4713.6|4716|4713.2|169
1607625980000|2020-12-10 18:46:20|4716.5|4713.7|4716.4|4713.6|4716.5|4713.7|4716.4|4713.6|22
1607625990000|2020-12-10 18:46:30|4716.5|4713.7|4717|4714.2|4717.4|4714.6|4716.4|4713.6|22
1607626000000|2020-12-10 18:46:40|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|11
1607626010000|2020-12-10 18:46:50|4717|4714.2|4719.4|4716.6|4719.4|4716.6|4717|4714.2|40
1607626020000|2020-12-10 18:47:00|4719|4716.2|4717.5|4714.7|4719|4716.2|4717.4|4714.6|88
1607626030000|2020-12-10 18:47:10|4717.7|4714.9|4717|4714.2|4718|4715.2|4716|4713.2|20
1607626040000|2020-12-10 18:47:20|4716.7|4713.9|4716.4|4713.6|4717|4714.2|4716.4|4713.6|13
1607626050000|2020-12-10 18:47:30|4716.7|4713.9|4717|4714.2|4717.4|4714.6|4716|4713.2|47
1607626060000|2020-12-10 18:47:40|4716.9|4714.1|4716.4|4713.6|4716.9|4714.1|4716.4|4713.6|35
1607626070000|2020-12-10 18:47:50|4716.1|4713.3|4715.1|4712.3|4716.1|4713.3|4715.1|4712.3|10
1607626080000|2020-12-10 18:48:00|4715.4|4712.6|4715.4|4712.6|4715.4|4712.6|4715.1|4712.3|18
1607626090000|2020-12-10 18:48:10|4715.7|4712.9|4715.4|4712.6|4716.1|4713.3|4715.4|4712.6|42
1607626100000|2020-12-10 18:48:20|4715.7|4712.9|4718.1|4715.3|4718.1|4715.3|4715.4|4712.6|72
1607626110000|2020-12-10 18:48:30|4718.4|4715.6|4719.1|4716.3|4719.4|4716.6|4718.4|4715.6|41
1607626120000|2020-12-10 18:48:40|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|15
1607626130000|2020-12-10 18:48:50|||||||||2
1607626140000|2020-12-10 18:49:00|4719.7|4716.9|4720.4|4717.6|4720.8|4718|4719.4|4716.6|89
1607626150000|2020-12-10 18:49:10|4720.6|4717.8|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|36
1607626160000|2020-12-10 18:49:20|4722.1|4719.3|4721.4|4718.6|4722.1|4719.3|4721.4|4718.6|53
1607626170000|2020-12-10 18:49:30|4721.6|4718.8|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|36
1607626180000|2020-12-10 18:49:40|4722.1|4719.3|4724.4|4721.6|4724.4|4721.6|4721.4|4718.6|444
1607626190000|2020-12-10 18:49:50|4724.1|4721.3|4724.4|4721.6|4724.4|4721.6|4723.7|4720.9|64
1607626200000|2020-12-10 18:50:00|4724.1|4721.3|4725.1|4722.3|4725.6|4722.8|4722.7|4719.9|459
1607626210000|2020-12-10 18:50:10|4724.9|4722.1|4724.4|4721.6|4724.9|4722.1|4723.7|4720.9|98
1607626220000|2020-12-10 18:50:20|4724.1|4721.3|4723.1|4720.3|4724.1|4721.3|4722.7|4719.9|36
1607626230000|2020-12-10 18:50:30|4723.4|4720.6|4722.6|4719.8|4723.8|4721|4722.4|4719.6|20
1607626240000|2020-12-10 18:50:40|4722.7|4719.9|4723.4|4720.6|4723.4|4720.6|4722.4|4719.6|58
1607626250000|2020-12-10 18:50:50|4723.7|4720.9|4723.4|4720.6|4724.1|4721.3|4723.4|4720.6|11
1607626260000|2020-12-10 18:51:00|4723.1|4720.3|4724.1|4721.3|4724.4|4721.6|4722.4|4719.6|80
1607626270000|2020-12-10 18:51:10|4724.4|4721.6|4725.4|4722.6|4725.7|4722.9|4724.1|4721.3|94
1607626280000|2020-12-10 18:51:20|4725.6|4722.8|4726.1|4723.3|4726.3|4723.5|4725.1|4722.3|96
1607626290000|2020-12-10 18:51:30|4725.6|4722.8|4725.1|4722.3|4725.6|4722.8|4725.1|4722.3|29
1607626300000|2020-12-10 18:51:40|4725.4|4722.6|4726.4|4723.6|4726.4|4723.6|4725.4|4722.6|54
1607626310000|2020-12-10 18:51:50|4727.4|4724.6|4727.1|4724.3|4727.4|4724.6|4726.4|4723.6|54
1607626320000|2020-12-10 18:52:00|4727.4|4724.6|4727.1|4724.3|4727.4|4724.6|4726.4|4723.6|80
1607626330000|2020-12-10 18:52:10|4727.4|4724.6|4727.4|4724.6|4728.1|4725.3|4727.4|4724.6|151
1607626340000|2020-12-10 18:52:20|4727.7|4724.9|4727.1|4724.3|4727.7|4724.9|4726.4|4723.6|109
1607626350000|2020-12-10 18:52:30|4726.9|4724.1|4729.1|4726.3|4729.4|4726.6|4726.4|4723.6|203
1607626360000|2020-12-10 18:52:40|4729.4|4726.6|4729.1|4726.3|4729.7|4726.9|4728.7|4725.9|108
1607626370000|2020-12-10 18:52:50|4728.7|4725.9|4728.4|4725.6|4729.4|4726.6|4728.4|4725.6|32
1607626380000|2020-12-10 18:53:00|4728.1|4725.3|4727.6|4724.8|4728.1|4725.3|4726.7|4723.9|28
1607626390000|2020-12-10 18:53:10|4727.7|4724.9|4727.4|4724.6|4728.1|4725.3|4727.4|4724.6|30
1607626400000|2020-12-10 18:53:20|4727.1|4724.3|4727.4|4724.6|4727.4|4724.6|4727.1|4724.3|11
1607626410000|2020-12-10 18:53:30|||||||||4
1607626420000|2020-12-10 18:53:40|4727.1|4724.3|4727.4|4724.6|4727.4|4724.6|4726.4|4723.6|58
1607626430000|2020-12-10 18:53:50|4727.6|4724.8|4727.4|4724.6|4727.6|4724.8|4727.4|4724.6|13
1607626440000|2020-12-10 18:54:00|4727.1|4724.3|4727.1|4724.3|4727.4|4724.6|4726.6|4723.8|46
1607626450000|2020-12-10 18:54:10|4727.4|4724.6|4726.4|4723.6|4727.4|4724.6|4726.4|4723.6|72
1607626460000|2020-12-10 18:54:20|4727.1|4724.3|4726.4|4723.6|4727.4|4724.6|4726.4|4723.6|7
1607626470000|2020-12-10 18:54:30|4726.1|4723.3|4726.4|4723.6|4726.4|4723.6|4725.7|4722.9|57
1607626480000|2020-12-10 18:54:40|4726.7|4723.9|4726.4|4723.6|4726.7|4723.9|4726.4|4723.6|49
1607626490000|2020-12-10 18:54:50|||||||||11
1607626500000|2020-12-10 18:55:00|||||||||12
1607626510000|2020-12-10 18:55:10|4726.3|4723.5|4725.4|4722.6|4726.3|4723.5|4725.4|4722.6|50
1607626520000|2020-12-10 18:55:20|4725.1|4722.3|4725.4|4722.6|4725.4|4722.6|4725.1|4722.3|61
1607626530000|2020-12-10 18:55:30|4724.9|4722.1|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|32
1607626540000|2020-12-10 18:55:40|4725.1|4722.3|4725.4|4722.6|4725.4|4722.6|4725.1|4722.3|5
1607626550000|2020-12-10 18:55:50|||||||||11
1607626560000|2020-12-10 18:56:00|4725.1|4722.3|4725.4|4722.6|4725.4|4722.6|4724.9|4722.1|22
1607626570000|2020-12-10 18:56:10|4724.4|4721.6|4723.4|4720.6|4724.4|4721.6|4723.1|4720.3|34
1607626580000|2020-12-10 18:56:20|4723.6|4720.8|4723.4|4720.6|4724.4|4721.6|4723.4|4720.6|67
1607626590000|2020-12-10 18:56:30|4723.7|4720.9|4724.4|4721.6|4724.4|4721.6|4723.7|4720.9|44
1607626600000|2020-12-10 18:56:40|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|34
1607626610000|2020-12-10 18:56:50|||||||||12
1607626620000|2020-12-10 18:57:00|4722.9|4720.1|4722.4|4719.6|4723.1|4720.3|4721.4|4718.6|67
1607626630000|2020-12-10 18:57:10|4721.4|4718.6|4723.1|4720.3|4723.4|4720.6|4721.4|4718.6|51
1607626640000|2020-12-10 18:57:20|4722.6|4719.8|4722.4|4719.6|4722.9|4720.1|4722.1|4719.3|42
1607626650000|2020-12-10 18:57:30|4722.1|4719.3|4720.4|4717.6|4722.1|4719.3|4720.4|4717.6|47
1607626660000|2020-12-10 18:57:40|4719.4|4716.6|4721.4|4718.6|4722.1|4719.3|4719.4|4716.6|92
1607626670000|2020-12-10 18:57:50|4722.1|4719.3|4723.4|4720.6|4723.4|4720.6|4722.1|4719.3|40
1607626680000|2020-12-10 18:58:00|4723.1|4720.3|4722.4|4719.6|4723.4|4720.6|4722.1|4719.3|71
1607626690000|2020-12-10 18:58:10|4722.7|4719.9|4724.1|4721.3|4724.4|4721.6|4722.7|4719.9|86
1607626700000|2020-12-10 18:58:20|4723.7|4720.9|4724.6|4721.8|4725.1|4722.3|4723.1|4720.3|175
1607626710000|2020-12-10 18:58:30|4724.4|4721.6|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|25
1607626720000|2020-12-10 18:58:40|4725.1|4722.3|4725.1|4722.3|4725.4|4722.6|4725.1|4722.3|17
1607626730000|2020-12-10 18:58:50|4724.4|4721.6|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|20
1607626740000|2020-12-10 18:59:00|4724.7|4721.9|4725.4|4722.6|4725.4|4722.6|4724.7|4721.9|40
1607626750000|2020-12-10 18:59:10|4726.1|4723.3|4725.4|4722.6|4726.1|4723.3|4725.1|4722.3|45
1607626760000|2020-12-10 18:59:20|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|39
1607626770000|2020-12-10 18:59:30|4724.1|4721.3|4724.1|4721.3|4724.4|4721.6|4724.1|4721.3|19
1607626780000|2020-12-10 18:59:40|4723.6|4720.8|4724.4|4721.6|4724.4|4721.6|4723.6|4720.8|22
1607626790000|2020-12-10 18:59:50|4724.6|4721.8|4724.7|4721.9|4724.7|4721.9|4724.4|4721.6|91
1607626800000|2020-12-10 19:00:00|4724.4|4721.6|4723.4|4720.6|4724.4|4721.6|4722.1|4719.3|157
1607626810000|2020-12-10 19:00:10|4723.1|4720.3|4723.4|4720.6|4723.4|4720.6|4722.1|4719.3|22
1607626820000|2020-12-10 19:00:20|4723.2|4720.4|4722.1|4719.3|4723.2|4720.4|4721.6|4718.8|48
1607626830000|2020-12-10 19:00:30|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|24
1607626840000|2020-12-10 19:00:40|4722.7|4719.9|4722.4|4719.6|4722.7|4719.9|4722.4|4719.6|17
1607626850000|2020-12-10 19:00:50|4722.1|4719.3|4722.1|4719.3|4722.1|4719.3|4721.6|4718.8|37
1607626860000|2020-12-10 19:01:00|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4721.7|4718.9|15
1607626870000|2020-12-10 19:01:10|4722.1|4719.3|4720.4|4717.6|4722.1|4719.3|4720.1|4717.3|58
1607626880000|2020-12-10 19:01:20|4720.1|4717.3|4722.4|4719.6|4722.4|4719.6|4719.4|4716.6|108
1607626890000|2020-12-10 19:01:30|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|65
1607626900000|2020-12-10 19:01:40|||||||||26
1607626910000|2020-12-10 19:01:50|4721.7|4718.9|4721.4|4718.6|4721.7|4718.9|4721.4|4718.6|48
1607626920000|2020-12-10 19:02:00|4720.4|4717.6|4717.1|4714.3|4720.4|4717.6|4716.4|4713.6|216
1607626930000|2020-12-10 19:02:10|4716.6|4713.8|4717.1|4714.3|4717.4|4714.6|4716.4|4713.6|67
1607626940000|2020-12-10 19:02:20|4717.4|4714.6|4717.1|4714.3|4717.4|4714.6|4715.4|4712.6|92
1607626950000|2020-12-10 19:02:30|4716.6|4713.8|4716.4|4713.6|4717.8|4715|4716.4|4713.6|129
1607626960000|2020-12-10 19:02:40|4716.1|4713.3|4716.1|4713.3|4716.4|4713.6|4716.1|4713.3|44
1607626970000|2020-12-10 19:02:50|4715.1|4712.3|4712.6|4709.8|4715.1|4712.3|4712.4|4709.6|265
1607626980000|2020-12-10 19:03:00|4712.7|4709.9|4711.4|4708.6|4713.1|4710.3|4711.4|4708.6|587
1607626990000|2020-12-10 19:03:10|4711.1|4708.3|4712.1|4709.3|4712.4|4709.6|4710.4|4707.6|154
1607627000000|2020-12-10 19:03:20|4711.7|4708.9|4712.4|4709.6|4713.4|4710.6|4711.7|4708.9|74
1607627010000|2020-12-10 19:03:30|4712.1|4709.3|4712.4|4709.6|4712.6|4709.8|4712.1|4709.3|96
1607627020000|2020-12-10 19:03:40|4712.1|4709.3|4709.4|4706.6|4712.4|4709.6|4708.7|4705.9|207
1607627030000|2020-12-10 19:03:50|4708.6|4705.8|4708.7|4705.9|4710.4|4707.6|4708.4|4705.6|93
1607627040000|2020-12-10 19:04:00|4709.1|4706.3|4710.4|4707.6|4711.4|4708.6|4708.7|4705.9|102
1607627050000|2020-12-10 19:04:10|4710.6|4707.8|4709.1|4706.3|4711.4|4708.6|4709.1|4706.3|46
1607627060000|2020-12-10 19:04:20|4708.7|4705.9|4709.7|4706.9|4710.1|4707.3|4708.7|4705.9|47
1607627070000|2020-12-10 19:04:30|4710.4|4707.6|4709.7|4706.9|4710.7|4707.9|4709.7|4706.9|47
1607627080000|2020-12-10 19:04:40|4710.1|4707.3|4708.1|4705.3|4710.1|4707.3|4708.1|4705.3|85
1607627090000|2020-12-10 19:04:50|4707.7|4704.9|4706.4|4703.6|4708.1|4705.3|4705.7|4702.9|148
1607627100000|2020-12-10 19:05:00|4706.7|4703.9|4707.4|4704.6|4707.7|4704.9|4706.7|4703.9|178
1607627110000|2020-12-10 19:05:10|4707.7|4704.9|4708.4|4705.6|4708.4|4705.6|4707.7|4704.9|42
1607627120000|2020-12-10 19:05:20|4708.7|4705.9|4708.4|4705.6|4708.7|4705.9|4708.4|4705.6|52
1607627130000|2020-12-10 19:05:30|4708.1|4705.3|4708.1|4705.3|4708.1|4705.3|4707.4|4704.6|49
1607627140000|2020-12-10 19:05:40|4707.7|4704.9|4707.4|4704.6|4708.1|4705.3|4707.4|4704.6|44
1607627150000|2020-12-10 19:05:50|4707.1|4704.3|4706.4|4703.6|4707.4|4704.6|4704.7|4701.9|176
1607627160000|2020-12-10 19:06:00|4706.1|4703.3|4706.4|4703.6|4707.4|4704.6|4706.1|4703.3|94
1607627170000|2020-12-10 19:06:10|4706.7|4703.9|4706.1|4703.3|4707.1|4704.3|4705.1|4702.3|76
1607627180000|2020-12-10 19:06:20|4706.4|4703.6|4705.7|4702.9|4706.4|4703.6|4705.4|4702.6|48
1607627190000|2020-12-10 19:06:30|4706.1|4703.3|4706.1|4703.3|4706.7|4703.9|4706.1|4703.3|45
1607627200000|2020-12-10 19:06:40|4706.4|4703.6|4705.7|4702.9|4706.7|4703.9|4705.7|4702.9|65
1607627210000|2020-12-10 19:06:50|4706.1|4703.3|4705.7|4702.9|4706.4|4703.6|4705.7|4702.9|27
1607627220000|2020-12-10 19:07:00|4705.4|4702.6|4705.4|4702.6|4705.7|4702.9|4704.1|4701.3|140
1607627230000|2020-12-10 19:07:10|4705.6|4702.8|4706.1|4703.3|4706.1|4703.3|4705.1|4702.3|25
1607627240000|2020-12-10 19:07:20|4705.8|4703|4705.7|4702.9|4706.1|4703.3|4703.7|4700.9|220
1607627250000|2020-12-10 19:07:30|4706.1|4703.3|4706.7|4703.9|4706.7|4703.9|4705.7|4702.9|24
1607627260000|2020-12-10 19:07:40|4707.1|4704.3|4707.7|4704.9|4707.7|4704.9|4706.7|4703.9|47
1607627270000|2020-12-10 19:07:50|4707.6|4704.8|4707.1|4704.3|4707.7|4704.9|4707.1|4704.3|45
1607627280000|2020-12-10 19:08:00|4706.7|4703.9|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|70
1607627290000|2020-12-10 19:08:10|4706.4|4703.6|4704.7|4701.9|4706.4|4703.6|4704.3|4701.5|167
1607627300000|2020-12-10 19:08:20|4704.4|4701.6|4703.7|4700.9|4704.4|4701.6|4703.4|4700.6|150
1607627310000|2020-12-10 19:08:30|4704.1|4701.3|4704.6|4701.8|4705.4|4702.6|4703.7|4700.9|119
1607627320000|2020-12-10 19:08:40|4704.4|4701.6|4703.1|4700.3|4704.4|4701.6|4703.1|4700.3|71
1607627330000|2020-12-10 19:08:50|4703.4|4700.6|4703.6|4700.8|4703.7|4700.9|4703.1|4700.3|56
1607627340000|2020-12-10 19:09:00|4703.4|4700.6|4700.7|4697.9|4703.7|4700.9|4700.4|4697.6|150
1607627350000|2020-12-10 19:09:10|4701.1|4698.3|4701.1|4698.3|4701.7|4698.9|4700.7|4697.9|95
1607627360000|2020-12-10 19:09:20|4701.4|4698.6|4701.7|4698.9|4701.7|4698.9|4701.4|4698.6|41
1607627370000|2020-12-10 19:09:30|4701.4|4698.6|4700.4|4697.6|4701.4|4698.6|4699.7|4696.9|85
1607627380000|2020-12-10 19:09:40|4700.6|4697.8|4700.7|4697.9|4701.4|4698.6|4699.7|4696.9|166
1607627390000|2020-12-10 19:09:50|4701.1|4698.3|4700.1|4697.3|4701.4|4698.6|4699.4|4696.6|150
1607627400000|2020-12-10 19:10:00|4700.4|4697.6|4701.1|4698.3|4701.1|4698.3|4700.1|4697.3|121
1607627410000|2020-12-10 19:10:10|4700.7|4697.9|4700.1|4697.3|4701.1|4698.3|4700.1|4697.3|110
1607627420000|2020-12-10 19:10:20|4698.7|4695.9|4698.7|4695.9|4699.1|4696.3|4698.6|4695.8|94
1607627430000|2020-12-10 19:10:30|4698.4|4695.6|4697.7|4694.9|4698.7|4695.9|4697.4|4694.6|127
1607627440000|2020-12-10 19:10:40|4698.1|4695.3|4699.1|4696.3|4699.4|4696.6|4697.1|4694.3|216
1607627450000|2020-12-10 19:10:50|4698.4|4695.6|4699.1|4696.3|4699.1|4696.3|4698.4|4695.6|55
1607627460000|2020-12-10 19:11:00|4698.7|4695.9|4697.4|4694.6|4699.1|4696.3|4696.7|4693.9|189
1607627470000|2020-12-10 19:11:10|4697.1|4694.3|4696.4|4693.6|4697.7|4694.9|4696.1|4693.3|90
1607627480000|2020-12-10 19:11:20|4696.1|4693.3|4695.1|4692.3|4696.7|4693.9|4695.1|4692.3|212
1607627490000|2020-12-10 19:11:30|4694.7|4691.9|4694.7|4691.9|4695.4|4692.6|4694.7|4691.9|31
1607627500000|2020-12-10 19:11:40|4695.1|4692.3|4695.1|4692.3|4695.4|4692.6|4694.7|4691.9|54
1607627510000|2020-12-10 19:11:50|4694.7|4691.9|4695.1|4692.3|4695.1|4692.3|4694.7|4691.9|25
1607627520000|2020-12-10 19:12:00|4694.8|4692|4697.7|4694.9|4697.7|4694.9|4692.9|4690.1|544
1607627530000|2020-12-10 19:12:10|4697.1|4694.3|4698.7|4695.9|4699.1|4696.3|4696.7|4693.9|158
1607627540000|2020-12-10 19:12:20|4699.1|4696.3|4698.1|4695.3|4699.4|4696.6|4697.7|4694.9|124
1607627550000|2020-12-10 19:12:30|4697.7|4694.9|4696.7|4693.9|4697.7|4694.9|4695.7|4692.9|162
1607627560000|2020-12-10 19:12:40|4696.4|4693.6|4694.7|4691.9|4696.7|4693.9|4694.7|4691.9|101
1607627570000|2020-12-10 19:12:50|4695.1|4692.3|4693.7|4690.9|4695.1|4692.3|4693.1|4690.3|208
1607627580000|2020-12-10 19:13:00|4694.1|4691.3|4691.1|4688.3|4694.1|4691.3|4690.7|4687.9|340
1607627590000|2020-12-10 19:13:10|4690.8|4688|4691.4|4688.6|4691.7|4688.9|4690.1|4687.3|258
1607627600000|2020-12-10 19:13:20|4691.1|4688.3|4692.1|4689.3|4693.1|4690.3|4690.7|4687.9|103
1607627610000|2020-12-10 19:13:30|4692.3|4689.5|4694.1|4691.3|4694.7|4691.9|4692.3|4689.5|95
1607627620000|2020-12-10 19:13:40|4694.4|4691.6|4695.7|4692.9|4696.6|4693.8|4694.1|4691.3|101
1607627630000|2020-12-10 19:13:50|4695.4|4692.6|4694.4|4691.6|4695.7|4692.9|4693.7|4690.9|99
1607627640000|2020-12-10 19:14:00|4694.6|4691.8|4694.4|4691.6|4695.4|4692.6|4694.1|4691.3|72
1607627650000|2020-12-10 19:14:10|4694.6|4691.8|4695.4|4692.6|4695.4|4692.6|4694.1|4691.3|53
1607627660000|2020-12-10 19:14:20|4695.1|4692.3|4694.1|4691.3|4695.7|4692.9|4693.7|4690.9|83
1607627670000|2020-12-10 19:14:30|4693.4|4690.6|4693.7|4690.9|4694.4|4691.6|4693.1|4690.3|97
1607627680000|2020-12-10 19:14:40|4694.1|4691.3|4694.1|4691.3|4695.1|4692.3|4693.7|4690.9|92
1607627690000|2020-12-10 19:14:50|4693.6|4690.8|4693.1|4690.3|4693.7|4690.9|4691.4|4688.6|140
1607627700000|2020-12-10 19:15:00|4693.4|4690.6|4692.4|4689.6|4693.4|4690.6|4691.1|4688.3|78
1607627710000|2020-12-10 19:15:10|4692.1|4689.3|4692.1|4689.3|4693.1|4690.3|4692.1|4689.3|69
1607627720000|2020-12-10 19:15:20|4692.7|4689.9|4692.4|4689.6|4692.7|4689.9|4692.1|4689.3|95
1607627730000|2020-12-10 19:15:30|4692.7|4689.9|4692.1|4689.3|4693.1|4690.3|4692.1|4689.3|41
1607627740000|2020-12-10 19:15:40|4691.8|4689|4687.4|4684.6|4691.8|4689|4686.4|4683.6|334
1607627750000|2020-12-10 19:15:50|4686.7|4683.9|4686.4|4683.6|4687.6|4684.8|4686.4|4683.6|169
1607627760000|2020-12-10 19:16:00|4686.7|4683.9|4687.1|4684.3|4687.7|4684.9|4686.1|4683.3|141
1607627770000|2020-12-10 19:16:10|4686.7|4683.9|4687.1|4684.3|4687.1|4684.3|4686.7|4683.9|26
1607627780000|2020-12-10 19:16:20|4687.4|4684.6|4687.7|4684.9|4687.7|4684.9|4686.4|4683.6|109
1607627790000|2020-12-10 19:16:30|4687.6|4684.8|4687.7|4684.9|4687.7|4684.9|4687.4|4684.6|53
1607627800000|2020-12-10 19:16:40|4687.6|4684.8|4690.7|4687.9|4690.7|4687.9|4687.6|4684.8|125
1607627810000|2020-12-10 19:16:50|4691.1|4688.3|4689.4|4686.6|4691.2|4688.4|4688.7|4685.9|105
1607627820000|2020-12-10 19:17:00|4689.7|4686.9|4689.1|4686.3|4689.7|4686.9|4689.1|4686.3|55
1607627830000|2020-12-10 19:17:10|4689.4|4686.6|4689.7|4686.9|4690.1|4687.3|4689.1|4686.3|100
1607627840000|2020-12-10 19:17:20|4690.2|4687.4|4690.6|4687.8|4690.7|4687.9|4690.1|4687.3|96
1607627850000|2020-12-10 19:17:30|4690.7|4687.9|4689.1|4686.3|4690.7|4687.9|4688.7|4685.9|111
1607627860000|2020-12-10 19:17:40|4688.7|4685.9|4687.7|4684.9|4689.4|4686.6|4687.4|4684.6|165
1607627870000|2020-12-10 19:17:50|4688.1|4685.3|4687.7|4684.9|4688.7|4685.9|4687.4|4684.6|85
1607627880000|2020-12-10 19:18:00|4688.1|4685.3|4690.7|4687.9|4691.1|4688.3|4688.1|4685.3|43
1607627890000|2020-12-10 19:18:10|4690.4|4687.6|4689.4|4686.6|4690.4|4687.6|4689.1|4686.3|151
1607627900000|2020-12-10 19:18:20|4688.7|4685.9|4688.1|4685.3|4689.4|4686.6|4688.1|4685.3|59
1607627910000|2020-12-10 19:18:30|4687.7|4684.9|4688.4|4685.6|4688.4|4685.6|4687.7|4684.9|66
1607627920000|2020-12-10 19:18:40|4688.7|4685.9|4687.4|4684.6|4688.7|4685.9|4687.1|4684.3|116
1607627930000|2020-12-10 19:18:50|4687.1|4684.3|4688.1|4685.3|4688.4|4685.6|4687.1|4684.3|68
1607627940000|2020-12-10 19:19:00|4688.4|4685.6|4688.1|4685.3|4688.7|4685.9|4687.7|4684.9|44
1607627950000|2020-12-10 19:19:10|4687.7|4684.9|4688.7|4685.9|4690.7|4687.9|4687.1|4684.3|615
1607627960000|2020-12-10 19:19:20|4688.4|4685.6|4689.1|4686.3|4689.7|4686.9|4688.4|4685.6|192
1607627970000|2020-12-10 19:19:30|4689.4|4686.6|4691.1|4688.3|4691.4|4688.6|4689.4|4686.6|59
1607627980000|2020-12-10 19:19:40|4691.4|4688.6|4693.4|4690.6|4693.4|4690.6|4691.4|4688.6|76
1607627990000|2020-12-10 19:19:50|4693.7|4690.9|4694.7|4691.9|4696.1|4693.3|4693.4|4690.6|352
1607628000000|2020-12-10 19:20:00|4694.6|4691.8|4695.7|4692.9|4696.1|4693.3|4693.6|4690.8|176
1607628010000|2020-12-10 19:20:10|4696.1|4693.3|4695.1|4692.3|4696.7|4693.9|4693.7|4690.9|164
1607628020000|2020-12-10 19:20:20|4694.7|4691.9|4695.4|4692.6|4695.4|4692.6|4693.7|4690.9|60
1607628030000|2020-12-10 19:20:30|4694.1|4691.3|4694.6|4691.8|4695.1|4692.3|4693.7|4690.9|95
1607628040000|2020-12-10 19:20:40|4694.7|4691.9|4694.6|4691.8|4696.1|4693.3|4694.1|4691.3|98
1607628050000|2020-12-10 19:20:50|4694.4|4691.6|4694.7|4691.9|4696.4|4693.6|4693.4|4690.6|259
1607628060000|2020-12-10 19:21:00|4694.6|4691.8|4696.4|4693.6|4696.4|4693.6|4692.7|4689.9|211
1607628070000|2020-12-10 19:21:10|4696.1|4693.3|4695.1|4692.3|4697.1|4694.3|4694.7|4691.9|162
1607628080000|2020-12-10 19:21:20|4694.7|4691.9|4693.1|4690.3|4695.1|4692.3|4692.4|4689.6|194
1607628090000|2020-12-10 19:21:30|4693.4|4690.6|4695.1|4692.3|4695.1|4692.3|4693.1|4690.3|246
1607628100000|2020-12-10 19:21:40|4695.4|4692.6|4694.1|4691.3|4695.4|4692.6|4693.4|4690.6|111
1607628110000|2020-12-10 19:21:50|4693.7|4690.9|4694.7|4691.9|4694.7|4691.9|4693.1|4690.3|113
1607628120000|2020-12-10 19:22:00|4694.4|4691.6|4692.1|4689.3|4694.4|4691.6|4691.6|4688.8|275
1607628130000|2020-12-10 19:22:10|4692.4|4689.6|4692.4|4689.6|4693.4|4690.6|4692.1|4689.3|64
1607628140000|2020-12-10 19:22:20|4692.1|4689.3|4688.4|4685.6|4692.1|4689.3|4688.1|4685.3|99
1607628150000|2020-12-10 19:22:30|4688.6|4685.8|4690.4|4687.6|4690.4|4687.6|4688.6|4685.8|115
1607628160000|2020-12-10 19:22:40|4691.1|4688.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|88
1607628170000|2020-12-10 19:22:50|4691.7|4688.9|4689.4|4686.6|4692.1|4689.3|4689.4|4686.6|115
1607628180000|2020-12-10 19:23:00|4689.1|4686.3|4689.1|4686.3|4689.4|4686.6|4688.7|4685.9|215
1607628190000|2020-12-10 19:23:10|4688.7|4685.9|4690.1|4687.3|4691.4|4688.6|4688.7|4685.9|88
1607628200000|2020-12-10 19:23:20|4690.4|4687.6|4689.1|4686.3|4691.1|4688.3|4688.4|4685.6|369
1607628210000|2020-12-10 19:23:30|4689.4|4686.6|4688.1|4685.3|4689.4|4686.6|4688.1|4685.3|514
1607628220000|2020-12-10 19:23:40|4688.4|4685.6|4692.1|4689.3|4692.7|4689.9|4687.4|4684.6|232
1607628230000|2020-12-10 19:23:50|4692.4|4689.6|4692.1|4689.3|4692.4|4689.6|4689.4|4686.6|268
1607628240000|2020-12-10 19:24:00|4691.7|4688.9|4693.7|4690.9|4694.1|4691.3|4691.7|4688.9|104
1607628250000|2020-12-10 19:24:10|4693.1|4690.3|4691.6|4688.8|4693.1|4690.3|4691.4|4688.6|101
1607628260000|2020-12-10 19:24:20|4691.4|4688.6|4689.1|4686.3|4691.4|4688.6|4688.6|4685.8|148
1607628270000|2020-12-10 19:24:30|4689.4|4686.6|4691.1|4688.3|4691.4|4688.6|4688.4|4685.6|119
1607628280000|2020-12-10 19:24:40|4691.4|4688.6|4692.4|4689.6|4692.7|4689.9|4691.1|4688.3|170
1607628290000|2020-12-10 19:24:50|4692.7|4689.9|4693.7|4690.9|4694.4|4691.6|4692.1|4689.3|117
1607628300000|2020-12-10 19:25:00|4693.4|4690.6|4693.7|4690.9|4694.7|4691.9|4692.4|4689.6|124
1607628310000|2020-12-10 19:25:10|4694.1|4691.3|4692.1|4689.3|4694.1|4691.3|4690.4|4687.6|184
1607628320000|2020-12-10 19:25:20|4692.7|4689.9|4690.7|4687.9|4692.7|4689.9|4689.7|4686.9|116
1607628330000|2020-12-10 19:25:30|4690.1|4687.3|4688.4|4685.6|4690.6|4687.8|4688.4|4685.6|167
1607628340000|2020-12-10 19:25:40|4688.7|4685.9|4690.4|4687.6|4690.4|4687.6|4688.7|4685.9|153
1607628350000|2020-12-10 19:25:50|4690.6|4687.8|4690.1|4687.3|4691.1|4688.3|4689.4|4686.6|184
1607628360000|2020-12-10 19:26:00|4690.4|4687.6|4688.4|4685.6|4690.4|4687.6|4688.1|4685.3|133
1607628370000|2020-12-10 19:26:10|4688.1|4685.3|4688.1|4685.3|4689.4|4686.6|4687.7|4684.9|227
1607628380000|2020-12-10 19:26:20|4688.4|4685.6|4686.4|4683.6|4689.4|4686.6|4686.1|4683.3|424
1607628390000|2020-12-10 19:26:30|4687.4|4684.6|4690.1|4687.3|4691.1|4688.3|4687.4|4684.6|263
1607628400000|2020-12-10 19:26:40|4689.6|4686.8|4690.1|4687.3|4692.4|4689.6|4689.6|4686.8|195
1607628410000|2020-12-10 19:26:50|4690.4|4687.6|4690.4|4687.6|4691.4|4688.6|4690.1|4687.3|168
1607628420000|2020-12-10 19:27:00|4690.6|4687.8|4687.6|4684.8|4690.6|4687.8|4687.6|4684.8|216
1607628430000|2020-12-10 19:27:10|4687.9|4685.1|4689.1|4686.3|4689.4|4686.6|4687.4|4684.6|215
1607628440000|2020-12-10 19:27:20|4688.6|4685.8|4688.4|4685.6|4690.4|4687.6|4688.4|4685.6|232
1607628450000|2020-12-10 19:27:30|4688.6|4685.8|4686.1|4683.3|4688.7|4685.9|4685.7|4682.9|473
1607628460000|2020-12-10 19:27:40|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4684.4|4681.6|541
1607628470000|2020-12-10 19:27:50|4686.1|4683.3|4687.4|4684.6|4689.4|4686.6|4685.9|4683.1|460
1607628480000|2020-12-10 19:28:00|4687.2|4684.4|4690.6|4687.8|4691.4|4688.6|4686.4|4683.6|654
1607628490000|2020-12-10 19:28:10|4690.4|4687.6|4691.4|4688.6|4692.7|4689.9|4689.4|4686.6|362
1607628500000|2020-12-10 19:28:20|4691.7|4688.9|4690.4|4687.6|4693.4|4690.6|4689.4|4686.6|359
1607628510000|2020-12-10 19:28:30|4690.6|4687.8|4692.1|4689.3|4693.4|4690.6|4690.4|4687.6|553
1607628520000|2020-12-10 19:28:40|4692.4|4689.6|4691.4|4688.6|4692.4|4689.6|4691.4|4688.6|339
1607628530000|2020-12-10 19:28:50|4690.7|4687.9|4692.4|4689.6|4692.4|4689.6|4690.4|4687.6|386
1607628540000|2020-12-10 19:29:00|4692.6|4689.8|4693.4|4690.6|4694.1|4691.3|4692.4|4689.6|664
1607628550000|2020-12-10 19:29:10|4693.1|4690.3|4692.7|4689.9|4693.7|4690.9|4692.4|4689.6|1375
1607628560000|2020-12-10 19:29:20|4693.1|4690.3|4692.1|4689.3|4693.1|4690.3|4691.4|4688.6|724
1607628570000|2020-12-10 19:29:30|4691.4|4688.6|4698.4|4695.6|4698.4|4695.6|4690.4|4687.6|2326
1607628580000|2020-12-10 19:29:40|4698.7|4695.9|4694.6|4691.8|4698.7|4695.9|4694.2|4691.4|715
1607628590000|2020-12-10 19:29:50|4694.4|4691.6|4692.7|4689.9|4694.4|4691.6|4692.4|4689.6|786
1607628600000|2020-12-10 19:30:00|4692.4|4689.6|4691.2|4688.4|4692.4|4689.6|4687.7|4684.9|565
1607628610000|2020-12-10 19:30:10|4690.8|4688|4692.3|4689.5|4692.3|4689.5|4689.7|4686.9|138
1607628620000|2020-12-10 19:30:20|4692.2|4689.4|4690.8|4688|4692.3|4689.5|4690.7|4687.9|138
1607628630000|2020-12-10 19:30:30|4690.7|4687.9|4692.7|4689.9|4692.7|4689.9|4690.7|4687.9|86
1607628640000|2020-12-10 19:30:40|4692.9|4690.1|4691.7|4688.9|4693.3|4690.5|4691.3|4688.5|643
1607628650000|2020-12-10 19:30:50|4691.3|4688.5|4692.1|4689.3|4692.7|4689.9|4690.7|4687.9|228
1607628660000|2020-12-10 19:31:00|4691.9|4689.1|4692.1|4689.3|4692.7|4689.9|4691.7|4688.9|1134
1607628670000|2020-12-10 19:31:10|4691.7|4688.9|4691.7|4688.9|4692.7|4689.9|4691.1|4688.3|567
1607628680000|2020-12-10 19:31:20|4691.3|4688.5|4691.7|4688.9|4691.7|4688.9|4690.8|4688|64
1607628690000|2020-12-10 19:31:30|4691.9|4689.1|4691.7|4688.9|4692.7|4689.9|4691.3|4688.5|63
1607628700000|2020-12-10 19:31:40|4691.9|4689.1|4692.3|4689.5|4692.7|4689.9|4691.7|4688.9|168
1607628710000|2020-12-10 19:31:50|4691.9|4689.1|4691.7|4688.9|4692.3|4689.5|4690.7|4687.9|132
1607628720000|2020-12-10 19:32:00|4691.3|4688.5|4692.9|4690.1|4692.9|4690.1|4690.9|4688.1|83
1607628730000|2020-12-10 19:32:10|4693.3|4690.5|4694.3|4691.5|4694.3|4691.5|4692.7|4689.9|51
1607628740000|2020-12-10 19:32:20|4693.9|4691.1|4695.3|4692.5|4695.3|4692.5|4693.3|4690.5|183
1607628750000|2020-12-10 19:32:30|4695.7|4692.9|4697.3|4694.5|4697.7|4694.9|4695.7|4692.9|315
1607628760000|2020-12-10 19:32:40|4697.7|4694.9|4699.7|4696.9|4699.7|4696.9|4697.7|4694.9|116
1607628770000|2020-12-10 19:32:50|4699.9|4697.1|4699.7|4696.9|4700.7|4697.9|4698.9|4696.1|127
1607628780000|2020-12-10 19:33:00|4699.8|4697|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|454
1607628790000|2020-12-10 19:33:10|4699.3|4696.5|4699.7|4696.9|4700.2|4697.4|4699.3|4696.5|26
1607628800000|2020-12-10 19:33:20|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|64
1607628810000|2020-12-10 19:33:30|4700.2|4697.4|4699.7|4696.9|4700.2|4697.4|4699.3|4696.5|20
1607628820000|2020-12-10 19:33:40|4699.3|4696.5|4699.3|4696.5|4699.7|4696.9|4698.7|4695.9|22
1607628830000|2020-12-10 19:33:50|4699.7|4696.9|4699.7|4696.9|4700.7|4697.9|4699.7|4696.9|76
1607628840000|2020-12-10 19:34:00|4699.3|4696.5|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|98
1607628850000|2020-12-10 19:34:10|4698.3|4695.5|4699.7|4696.9|4699.7|4696.9|4698.3|4695.5|22
1607628860000|2020-12-10 19:34:20|4700.1|4697.3|4699.7|4696.9|4700.7|4697.9|4699.7|4696.9|29
1607628870000|2020-12-10 19:34:30|4699.9|4697.1|4699.7|4696.9|4700.7|4697.9|4699.7|4696.9|67
1607628880000|2020-12-10 19:34:40|4699.8|4697|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|16
1607628890000|2020-12-10 19:34:50|4699.3|4696.5|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|64
1607628900000|2020-12-10 19:35:00|4699.2|4696.4|4701.2|4698.4|4701.7|4698.9|4699.2|4696.4|84
1607628910000|2020-12-10 19:35:10|4700.7|4697.9|4701.7|4698.9|4701.7|4698.9|4700.7|4697.9|11
1607628920000|2020-12-10 19:35:20|4701.3|4698.5|4702.7|4699.9|4702.7|4699.9|4700.7|4697.9|132
1607628930000|2020-12-10 19:35:30|4703.6|4700.8|4703.7|4700.9|4704.3|4701.5|4702.7|4699.9|131
1607628940000|2020-12-10 19:35:40|4704.3|4701.5|4702.7|4699.9|4704.3|4701.5|4702.7|4699.9|74
1607628950000|2020-12-10 19:35:50|4703.1|4700.3|4703.7|4700.9|4704.7|4701.9|4703.1|4700.3|45
1607628960000|2020-12-10 19:36:00|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4703.7|4700.9|452
1607628970000|2020-12-10 19:36:10|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.3|4701.5|330
1607628980000|2020-12-10 19:36:20|4704.3|4701.5|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|47
1607628990000|2020-12-10 19:36:30|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.2|4702.4|84
1607629000000|2020-12-10 19:36:40|4705.4|4702.6|4705.7|4702.9|4705.7|4702.9|4704.9|4702.1|56
1607629010000|2020-12-10 19:36:50|4705.3|4702.5|4705.7|4702.9|4706.2|4703.4|4705.3|4702.5|23
1607629020000|2020-12-10 19:37:00|4705.3|4702.5|4706.7|4703.9|4706.9|4704.1|4705.3|4702.5|91
1607629030000|2020-12-10 19:37:10|4706.9|4704.1|4707.3|4704.5|4707.7|4704.9|4706.7|4703.9|38
1607629040000|2020-12-10 19:37:20|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4706.9|4704.1|26
1607629050000|2020-12-10 19:37:30|4707.7|4704.9|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|53
1607629060000|2020-12-10 19:37:40|4706.3|4703.5|4706.7|4703.9|4706.7|4703.9|4705.9|4703.1|23
1607629070000|2020-12-10 19:37:50|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4705.9|4703.1|0
1607629080000|2020-12-10 19:38:00|4705.9|4703.1|4705.3|4702.5|4706.3|4703.5|4704.9|4702.1|16
1607629090000|2020-12-10 19:38:10|4704.7|4701.9|4704.7|4701.9|4705.3|4702.5|4704.7|4701.9|47
1607629100000|2020-12-10 19:38:20|4704.9|4702.1|4705.3|4702.5|4705.7|4702.9|4704.9|4702.1|14
1607629110000|2020-12-10 19:38:30|4705.1|4702.3|4705.7|4702.9|4705.7|4702.9|4704.7|4701.9|79
1607629120000|2020-12-10 19:38:40|4705.9|4703.1|4706.3|4703.5|4706.7|4703.9|4705.9|4703.1|58
1607629130000|2020-12-10 19:38:50|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|1
1607629140000|2020-12-10 19:39:00|4706.7|4703.9|4707.7|4704.9|4707.7|4704.9|4706.3|4703.5|27
1607629150000|2020-12-10 19:39:10|4707.3|4704.5|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|68
1607629160000|2020-12-10 19:39:20|4706.9|4704.1|4707.3|4704.5|4707.7|4704.9|4706.9|4704.1|31
1607629170000|2020-12-10 19:39:30|4707.7|4704.9|4707.7|4704.9|4708.7|4705.9|4707.3|4704.5|52
1607629180000|2020-12-10 19:39:40|4707.3|4704.5|4708.3|4705.5|4708.7|4705.9|4707.3|4704.5|26
1607629190000|2020-12-10 19:39:50|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|14
1607629200000|2020-12-10 19:40:00|4708.3|4705.5|4707.7|4704.9|4708.3|4705.5|4706.7|4703.9|67
1607629210000|2020-12-10 19:40:10|||||||||1
1607629220000|2020-12-10 19:40:20|4706.9|4704.1|4706.7|4703.9|4707.3|4704.5|4706.3|4703.5|66
1607629230000|2020-12-10 19:40:30|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|14
1607629240000|2020-12-10 19:40:40|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|3
1607629250000|2020-12-10 19:40:50|4705.8|4703|4706.7|4703.9|4706.7|4703.9|4705.8|4703|33
1607629260000|2020-12-10 19:41:00|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|17
1607629270000|2020-12-10 19:41:10|4706.2|4703.4|4705.7|4702.9|4706.3|4703.5|4704.9|4702.1|33
1607629280000|2020-12-10 19:41:20|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.7|4701.9|60
1607629290000|2020-12-10 19:41:30|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|4
1607629300000|2020-12-10 19:41:40|4706.3|4703.5|4705.3|4702.5|4706.3|4703.5|4705.2|4702.4|49
1607629310000|2020-12-10 19:41:50|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.2|4702.4|7
1607629320000|2020-12-10 19:42:00|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4704.7|4701.9|41
1607629330000|2020-12-10 19:42:10|4705.3|4702.5|4706.3|4703.5|4707.3|4704.5|4704.9|4702.1|74
1607629340000|2020-12-10 19:42:20|4705.8|4703|4706.3|4703.5|4706.7|4703.9|4705.7|4702.9|23
1607629350000|2020-12-10 19:42:30|4706.2|4703.4|4705.8|4703|4706.3|4703.5|4705.7|4702.9|21
1607629360000|2020-12-10 19:42:40|4705.9|4703.1|4705.9|4703.1|4705.9|4703.1|4705.7|4702.9|14
1607629370000|2020-12-10 19:42:50|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|2
1607629380000|2020-12-10 19:43:00|4706.2|4703.4|4706.3|4703.5|4706.7|4703.9|4705.7|4702.9|51
1607629390000|2020-12-10 19:43:10|4706.2|4703.4|4706.3|4703.5|4706.7|4703.9|4705.8|4703|21
1607629400000|2020-12-10 19:43:20|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|2
1607629410000|2020-12-10 19:43:30|4706.3|4703.5|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|0
1607629420000|2020-12-10 19:43:40|||||||||6
1607629430000|2020-12-10 19:43:50|||||||||14
1607629440000|2020-12-10 19:44:00|||||||||1
1607629450000|2020-12-10 19:44:10|4706.9|4704.1|4706.8|4704|4706.9|4704.1|4706.8|4704|12
1607629460000|2020-12-10 19:44:20|4706.9|4704.1|4707.7|4704.9|4707.7|4704.9|4706.9|4704.1|1
1607629470000|2020-12-10 19:44:30|4707.3|4704.5|4706.3|4703.5|4707.3|4704.5|4705.9|4703.1|150
1607629480000|2020-12-10 19:44:40|4705.9|4703.1|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|51
1607629490000|2020-12-10 19:44:50|4704.9|4702.1|4705.7|4702.9|4705.7|4702.9|4704.9|4702.1|37
1607629500000|2020-12-10 19:45:00|||||||||6
1607629510000|2020-12-10 19:45:10|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4705.7|4702.9|224
1607629520000|2020-12-10 19:45:20|4706.7|4703.9|4705.7|4702.9|4706.7|4703.9|4705.7|4702.9|14
1607629530000|2020-12-10 19:45:30|||||||||1
1607629540000|2020-12-10 19:45:40|4705.9|4703.1|4706.2|4703.4|4706.7|4703.9|4705.7|4702.9|19
1607629550000|2020-12-10 19:45:50|4706.3|4703.5|4707.2|4704.4|4707.3|4704.5|4706.3|4703.5|18
1607629560000|2020-12-10 19:46:00|4707.1|4704.3|4705.7|4702.9|4707.1|4704.3|4705.7|4702.9|15
1607629570000|2020-12-10 19:46:10|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4705.9|4703.1|15
1607629580000|2020-12-10 19:46:20|4707.7|4704.9|4705.3|4702.5|4707.7|4704.9|4705.3|4702.5|49
1607629590000|2020-12-10 19:46:30|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|6
1607629600000|2020-12-10 19:46:40|||||||||14
1607629610000|2020-12-10 19:46:50|4706.7|4703.9|4707.3|4704.5|4707.7|4704.9|4706.3|4703.5|69
1607629620000|2020-12-10 19:47:00|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4706.7|4703.9|26
1607629630000|2020-12-10 19:47:10|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4707.3|4704.5|77
1607629640000|2020-12-10 19:47:20|4708.3|4705.5|4707.3|4704.5|4708.3|4705.5|4706.9|4704.1|40
1607629650000|2020-12-10 19:47:30|4706.9|4704.1|4707.3|4704.5|4707.3|4704.5|4706.9|4704.1|31
1607629660000|2020-12-10 19:47:40|4706.9|4704.1|4707.3|4704.5|4707.7|4704.9|4706.9|4704.1|5
1607629670000|2020-12-10 19:47:50|4706.9|4704.1|4705.3|4702.5|4706.9|4704.1|4704.9|4702.1|16
1607629680000|2020-12-10 19:48:00|4705.7|4702.9|4706.3|4703.5|4706.7|4703.9|4705.3|4702.5|19
1607629690000|2020-12-10 19:48:10|4706.1|4703.3|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|38
1607629700000|2020-12-10 19:48:20|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|0
1607629710000|2020-12-10 19:48:30|4705.9|4703.1|4706.3|4703.5|4706.3|4703.5|4705.3|4702.5|22
1607629730000|2020-12-10 19:48:50|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|11
1607629740000|2020-12-10 19:49:00|4706.7|4703.9|4706.7|4703.9|4706.8|4704|4706.3|4703.5|10
1607629750000|2020-12-10 19:49:10|4706.8|4704|4706.7|4703.9|4706.8|4704|4706.3|4703.5|10
1607629760000|2020-12-10 19:49:20|4706.3|4703.5|4707.3|4704.5|4707.3|4704.5|4706.3|4703.5|3
1607629770000|2020-12-10 19:49:30|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4706.8|4704|22
1607629780000|2020-12-10 19:49:40|4706.9|4704.1|4707.3|4704.5|4707.3|4704.5|4706.9|4704.1|9
1607629790000|2020-12-10 19:49:50|4706.9|4704.1|4706.3|4703.5|4707.3|4704.5|4706.3|4703.5|53
1607629800000|2020-12-10 19:50:00|4706.7|4703.9|4703.7|4700.9|4707.3|4704.5|4703.3|4700.5|262
1607629810000|2020-12-10 19:50:10|4703.9|4701.1|4706.3|4703.5|4706.7|4703.9|4703.8|4701|47
1607629820000|2020-12-10 19:50:20|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|20
1607629830000|2020-12-10 19:50:30|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|3
1607629840000|2020-12-10 19:50:40|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|2
1607629850000|2020-12-10 19:50:50|4705.9|4703.1|4705.7|4702.9|4705.9|4703.1|4705.7|4702.9|16
1607629860000|2020-12-10 19:51:00|4706.2|4703.4|4705.7|4702.9|4706.2|4703.4|4705.3|4702.5|2
1607629870000|2020-12-10 19:51:10|4706.3|4703.5|4705.8|4703|4706.3|4703.5|4705.8|4703|7
1607629880000|2020-12-10 19:51:20|4705.9|4703.1|4705.3|4702.5|4706.7|4703.9|4705.3|4702.5|12
1607629900000|2020-12-10 19:51:40|||||||||37
1607629910000|2020-12-10 19:51:50|4705.7|4702.9|4705.7|4702.9|4705.9|4703.1|4705.7|4702.9|20
1607629920000|2020-12-10 19:52:00|4705.9|4703.1|4706.3|4703.5|4706.3|4703.5|4705.9|4703.1|13
1607629930000|2020-12-10 19:52:10|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|0
1607629940000|2020-12-10 19:52:20|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|0
1607629950000|2020-12-10 19:52:30|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|2
1607629960000|2020-12-10 19:52:40|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|5
1607629970000|2020-12-10 19:52:50|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4705.9|4703.1|37
1607629980000|2020-12-10 19:53:00|4705.8|4703|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|5
1607629990000|2020-12-10 19:53:10|4706.7|4703.9|4708.3|4705.5|4710.1|4707.3|4706.3|4703.5|705
1607630000000|2020-12-10 19:53:20|4708.7|4705.9|4708.3|4705.5|4709.3|4706.5|4708.3|4705.5|34
1607630010000|2020-12-10 19:53:30|4708.1|4705.3|4707.7|4704.9|4708.1|4705.3|4707.7|4704.9|28
1607630020000|2020-12-10 19:53:40|4708.3|4705.5|4708.3|4705.5|4708.3|4705.5|4708.3|4705.5|9
1607630030000|2020-12-10 19:53:50|4708.7|4705.9|4708.3|4705.5|4708.7|4705.9|4708.3|4705.5|10
1607630040000|2020-12-10 19:54:00|4708.2|4705.4|4708.3|4705.5|4708.3|4705.5|4707.9|4705.1|13
1607630050000|2020-12-10 19:54:10|4707.6|4704.8|4707.3|4704.5|4707.7|4704.9|4706.9|4704.1|18
1607630060000|2020-12-10 19:54:20|4707.7|4704.9|4707.3|4704.5|4708.7|4705.9|4707.3|4704.5|31
1607630080000|2020-12-10 19:54:40|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4707.3|4704.5|3
1607630090000|2020-12-10 19:54:50|4707.7|4704.9|4708.3|4705.5|4708.3|4705.5|4707.7|4704.9|7
1607630100000|2020-12-10 19:55:00|4707.3|4704.5|4707.3|4704.5|4707.7|4704.9|4707.3|4704.5|25
1607630110000|2020-12-10 19:55:10|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4707.3|4704.5|2
1607630120000|2020-12-10 19:55:20|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4707.3|4704.5|3
1607630130000|2020-12-10 19:55:30|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|1
1607630140000|2020-12-10 19:55:40|4707.9|4705.1|4707.7|4704.9|4707.9|4705.1|4707.3|4704.5|24
1607630150000|2020-12-10 19:55:50|4707.9|4705.1|4708.3|4705.5|4708.7|4705.9|4707.7|4704.9|20
1607630160000|2020-12-10 19:56:00|4708.7|4705.9|4709.3|4706.5|4709.7|4706.9|4708.3|4705.5|13
1607630170000|2020-12-10 19:56:10|4708.9|4706.1|4708.7|4705.9|4709.3|4706.5|4708.7|4705.9|19
1607630180000|2020-12-10 19:56:20|4708.3|4705.5|4708.3|4705.5|4708.7|4705.9|4708.3|4705.5|1
1607630190000|2020-12-10 19:56:30|4708.7|4705.9|4708.3|4705.5|4708.7|4705.9|4708.3|4705.5|47
1607630200000|2020-12-10 19:56:40|4707.9|4705.1|4707.3|4704.5|4708.3|4705.5|4707.3|4704.5|17
1607630210000|2020-12-10 19:56:50|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4707.3|4704.5|0
1607630220000|2020-12-10 19:57:00|4707.3|4704.5|4707.3|4704.5|4707.3|4704.5|4706.9|4704.1|8
1607630230000|2020-12-10 19:57:10|4706.9|4704.1|4707.3|4704.5|4707.3|4704.5|4706.9|4704.1|0
1607630240000|2020-12-10 19:57:20|4706.9|4704.1|4706.7|4703.9|4706.9|4704.1|4706.7|4703.9|50
1607630250000|2020-12-10 19:57:30|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|7
1607630260000|2020-12-10 19:57:40|4706|4703.2|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|17
1607630270000|2020-12-10 19:57:50|4705.3|4702.5|4704.7|4701.9|4705.7|4702.9|4704.7|4701.9|8
1607630280000|2020-12-10 19:58:00|4704.3|4701.5|4704.7|4701.9|4705.3|4702.5|4703.8|4701|33
1607630290000|2020-12-10 19:58:10|4704.3|4701.5|4704.7|4701.9|4705.3|4702.5|4704.3|4701.5|53
1607630300000|2020-12-10 19:58:20|4703.7|4700.9|4702.7|4699.9|4703.7|4700.9|4702.7|4699.9|148
1607630310000|2020-12-10 19:58:30|4703.2|4700.4|4702.7|4699.9|4703.3|4700.5|4702.7|4699.9|50
1607630320000|2020-12-10 19:58:40|4703.1|4700.3|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|22
1607630330000|2020-12-10 19:58:50|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|4702.7|4699.9|19
1607630340000|2020-12-10 19:59:00|4703.2|4700.4|4703.7|4700.9|4703.7|4700.9|4703.2|4700.4|9
1607630350000|2020-12-10 19:59:10|||||||||1
1607630360000|2020-12-10 19:59:20|4703.3|4700.5|4703.2|4700.4|4703.7|4700.9|4702.7|4699.9|12
1607630370000|2020-12-10 19:59:30|4702.8|4700|4702.7|4699.9|4703.7|4700.9|4702.7|4699.9|12
1607630380000|2020-12-10 19:59:40|4703.1|4700.3|4703.7|4700.9|4703.7|4700.9|4703.1|4700.3|25
1607630390000|2020-12-10 19:59:50|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|3
1607630400000|2020-12-10 20:00:00|4704.5|4701.7|4705.7|4702.9|4706.3|4703.5|4704.5|4701.7|96
1607630410000|2020-12-10 20:00:10|4705.3|4702.5|4707.3|4704.5|4707.7|4704.9|4705.3|4702.5|15
1607630420000|2020-12-10 20:00:20|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4707.3|4704.5|0
1607630430000|2020-12-10 20:00:30|4707.1|4704.3|4706.7|4703.9|4707.1|4704.3|4706.3|4703.5|14
1607630440000|2020-12-10 20:00:40|4707.3|4704.5|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|17
1607630450000|2020-12-10 20:00:50|4706.3|4703.5|4707.3|4704.5|4707.7|4704.9|4706.3|4703.5|23
1607630460000|2020-12-10 20:01:00|4707.7|4704.9|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|22
1607630470000|2020-12-10 20:01:10|4706|4703.2|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|12
1607630480000|2020-12-10 20:01:20|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|5
1607630490000|2020-12-10 20:01:30|||||||||3
1607630500000|2020-12-10 20:01:40|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4706.2|4703.4|11
1607630510000|2020-12-10 20:01:50|4706.2|4703.4|4706.3|4703.5|4706.3|4703.5|4705.8|4703|2
1607630520000|2020-12-10 20:02:00|4706.7|4703.9|4707.3|4704.5|4707.7|4704.9|4706.7|4703.9|8
1607630530000|2020-12-10 20:02:10|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4706.8|4704|17
1607630540000|2020-12-10 20:02:20|4707.3|4704.5|4707.2|4704.4|4707.7|4704.9|4706.7|4703.9|8
1607630550000|2020-12-10 20:02:30|4707.3|4704.5|4706.7|4703.9|4707.3|4704.5|4706.3|4703.5|13
1607630560000|2020-12-10 20:02:40|4706.5|4703.7|4705.7|4702.9|4706.5|4703.7|4705.3|4702.5|18
1607630570000|2020-12-10 20:02:50|4705.8|4703|4705.3|4702.5|4706.3|4703.5|4705|4702.2|15
1607630580000|2020-12-10 20:03:00|4705.7|4702.9|4706.3|4703.5|4706.3|4703.5|4705.3|4702.5|10
1607630590000|2020-12-10 20:03:10|4706.1|4703.3|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|56
1607630600000|2020-12-10 20:03:20|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|0
1607630610000|2020-12-10 20:03:30|4706|4703.2|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|12
1607630620000|2020-12-10 20:03:40|4706.2|4703.4|4706.3|4703.5|4706.3|4703.5|4706.2|4703.4|5
1607630630000|2020-12-10 20:03:50|4706.7|4703.9|4706.2|4703.4|4706.7|4703.9|4705.8|4703|6
1607630640000|2020-12-10 20:04:00|4705.8|4703|4705.7|4702.9|4705.8|4703|4705.7|4702.9|2
1607630650000|2020-12-10 20:04:10|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|0
1607630660000|2020-12-10 20:04:20|4706|4703.2|4706.2|4703.4|4706.3|4703.5|4706|4703.2|2
1607630670000|2020-12-10 20:04:30|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|0
1607630680000|2020-12-10 20:04:40|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|0
1607630690000|2020-12-10 20:04:50|4706.7|4703.9|4706.7|4703.9|4707|4704.2|4706.3|4703.5|11
1607630700000|2020-12-10 20:05:00|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|0
1607630710000|2020-12-10 20:05:10|4706.7|4703.9|4705.8|4703|4707|4704.2|4705.7|4702.9|32
1607630720000|2020-12-10 20:05:20|4706.2|4703.4|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|188
1607630730000|2020-12-10 20:05:30|4705.8|4703|4705.8|4703|4706|4703.2|4705.7|4702.9|5
1607630740000|2020-12-10 20:05:40|4706|4703.2|4706.3|4703.5|4706.7|4703.9|4706|4703.2|36
1607630750000|2020-12-10 20:05:50|4706|4703.2|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|2
1607630760000|2020-12-10 20:06:00|4706|4703.2|4706.7|4703.9|4706.7|4703.9|4706|4703.2|4
1607630790000|2020-12-10 20:06:30|||||||||1
1607630800000|2020-12-10 20:06:40|4705.7|4702.9|4706.7|4703.9|4706.7|4703.9|4705.7|4702.9|4
1607630820000|2020-12-10 20:07:00|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706.2|4703.4|4
1607630830000|2020-12-10 20:07:10|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706|4703.2|0
1607630840000|2020-12-10 20:07:20|4706|4703.2|4706.3|4703.5|4706.3|4703.5|4705.8|4703|10
1607630850000|2020-12-10 20:07:30|4706|4703.2|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|18
1607630860000|2020-12-10 20:07:40|4706|4703.2|4705.3|4702.5|4706.7|4703.9|4705|4702.2|14
1607630870000|2020-12-10 20:07:50|4704.7|4701.9|4703.3|4700.5|4704.7|4701.9|4703.3|4700.5|56
1607630880000|2020-12-10 20:08:00|4703|4700.2|4703.3|4700.5|4703.7|4700.9|4702.7|4699.9|16
1607630890000|2020-12-10 20:08:10|4703|4700.2|4703|4700.2|4703.3|4700.5|4703|4700.2|2
1607630900000|2020-12-10 20:08:20|4702.7|4699.9|4703.2|4700.4|4703.2|4700.4|4702.7|4699.9|44
1607630910000|2020-12-10 20:08:30|4703.3|4700.5|4703.3|4700.5|4703.7|4700.9|4703|4700.2|1
1607630920000|2020-12-10 20:08:40|4703|4700.2|4702.7|4699.9|4703|4700.2|4702.7|4699.9|11
1607630930000|2020-12-10 20:08:50|4702.8|4700|4702.7|4699.9|4702.8|4700|4702.7|4699.9|14
1607630940000|2020-12-10 20:09:00|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4702.8|4700|17
1607630950000|2020-12-10 20:09:10|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|30
1607630970000|2020-12-10 20:09:30|4702.8|4700|4702.7|4699.9|4702.8|4700|4702.7|4699.9|13
1607630980000|2020-12-10 20:09:40|||||||||3
1607631000000|2020-12-10 20:10:00|||||||||3
1607631010000|2020-12-10 20:10:10|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|15
1607631020000|2020-12-10 20:10:20|4702|4699.2|4701.7|4698.9|4702.3|4699.5|4701.7|4698.9|7
1607631030000|2020-12-10 20:10:30|||||||||1
1607631040000|2020-12-10 20:10:40|4701.3|4698.5|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|47
1607631050000|2020-12-10 20:10:50|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|16
1607631060000|2020-12-10 20:11:00|4701.3|4698.5|4702.7|4699.9|4702.7|4699.9|4701.3|4698.5|50
1607631070000|2020-12-10 20:11:10|||||||||6
1607631080000|2020-12-10 20:11:20|||||||||1
1607631090000|2020-12-10 20:11:30|4703|4700.2|4702.7|4699.9|4703.3|4700.5|4702.7|4699.9|36
1607631100000|2020-12-10 20:11:40|4702.1|4699.3|4702.3|4699.5|4703.2|4700.4|4701.8|4699|61
1607631110000|2020-12-10 20:11:50|4702.2|4699.4|4702.7|4699.9|4702.7|4699.9|4701.7|4698.9|13
1607631120000|2020-12-10 20:12:00|4702.3|4699.5|4702.3|4699.5|4702.7|4699.9|4701.7|4698.9|42
1607631130000|2020-12-10 20:12:10|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4
1607631140000|2020-12-10 20:12:20|4703.1|4700.3|4703.2|4700.4|4703.3|4700.5|4703.1|4700.3|9
1607631150000|2020-12-10 20:12:30|4702.7|4699.9|4703.3|4700.5|4703.7|4700.9|4702.7|4699.9|10
1607631160000|2020-12-10 20:12:40|4703.2|4700.4|4703.3|4700.5|4703.7|4700.9|4703.2|4700.4|13
1607631170000|2020-12-10 20:12:50|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|3
1607631180000|2020-12-10 20:13:00|4704.3|4701.5|4704.3|4701.5|4704.7|4701.9|4704.2|4701.4|3
1607631190000|2020-12-10 20:13:10|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4703.7|4700.9|16
1607631200000|2020-12-10 20:13:20|4704.1|4701.3|4703.7|4700.9|4704.3|4701.5|4703.3|4700.5|12
1607631210000|2020-12-10 20:13:30|4703.8|4701|4704.3|4701.5|4704.7|4701.9|4703.7|4700.9|10
1607631220000|2020-12-10 20:13:40|4704.7|4701.9|4704.7|4701.9|4705.3|4702.5|4704.7|4701.9|17
1607631230000|2020-12-10 20:13:50|4705.3|4702.5|4704.7|4701.9|4705.3|4702.5|4704.3|4701.5|17
1607631240000|2020-12-10 20:14:00|4704.8|4702|4706.7|4703.9|4706.7|4703.9|4704.8|4702|112
1607631250000|2020-12-10 20:14:10|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|3
1607631260000|2020-12-10 20:14:20|4706|4703.2|4706|4703.2|4706|4703.2|4706|4703.2|6
1607631270000|2020-12-10 20:14:30|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4706|4703.2|3
1607631280000|2020-12-10 20:14:40|4706|4703.2|4706.7|4703.9|4706.7|4703.9|4706|4703.2|3
1607631290000|2020-12-10 20:14:50|4706.3|4703.5|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|4
1607631300000|2020-12-10 20:15:00|4706.3|4703.5|4706|4703.2|4706.7|4703.9|4705.7|4702.9|25
1607631310000|2020-12-10 20:15:10|4705.8|4703|4706.3|4703.5|4706.7|4703.9|4705.8|4703|2
1607631320000|2020-12-10 20:15:20|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|3
1607631330000|2020-12-10 20:15:30|4706.3|4703.5|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|18
1607631350000|2020-12-10 20:15:50|4705|4702.2|4705.3|4702.5|4705.7|4702.9|4704.7|4701.9|26
1607631360000|2020-12-10 20:16:00|4705.7|4702.9|4704.3|4701.5|4705.7|4702.9|4704.3|4701.5|23
1607631370000|2020-12-10 20:16:10|4704|4701.2|4703.3|4700.5|4704|4701.2|4703.3|4700.5|15
1607631380000|2020-12-10 20:16:20|4703|4700.2|4705|4702.2|4705|4702.2|4703|4700.2|46
1607631390000|2020-12-10 20:16:30|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.8|4702|4
1607631410000|2020-12-10 20:16:50|4705.7|4702.9|4705.7|4702.9|4706|4703.2|4705.7|4702.9|4
1607631420000|2020-12-10 20:17:00|4705.8|4703|4706.3|4703.5|4706.7|4703.9|4705.8|4703|6
1607631430000|2020-12-10 20:17:10|4705.8|4703|4706.3|4703.5|4706.3|4703.5|4705.8|4703|0
1607631440000|2020-12-10 20:17:20|4706|4703.2|4705.7|4702.9|4706|4703.2|4705|4702.2|11
1607631450000|2020-12-10 20:17:30|4706|4703.2|4706|4703.2|4706.3|4703.5|4705.8|4703|14
1607631460000|2020-12-10 20:17:40|4705.7|4702.9|4705.7|4702.9|4706|4703.2|4705.7|4702.9|11
1607631470000|2020-12-10 20:17:50|4705|4702.2|4705.3|4702.5|4705.3|4702.5|4705|4702.2|0
1607631480000|2020-12-10 20:18:00|4705.7|4702.9|4705.8|4703|4706|4703.2|4705.3|4702.5|6
1607631490000|2020-12-10 20:18:10|4705.7|4702.9|4705.7|4702.9|4705.8|4703|4705.7|4702.9|0
1607631500000|2020-12-10 20:18:20|4705|4702.2|4705.3|4702.5|4705.3|4702.5|4705|4702.2|0
1607631510000|2020-12-10 20:18:30|||||||||2
1607631520000|2020-12-10 20:18:40|4705.7|4702.9|4706|4703.2|4706|4703.2|4705.3|4702.5|11
1607631530000|2020-12-10 20:18:50|4706.3|4703.5|4706|4703.2|4706.3|4703.5|4706|4703.2|0
1607631540000|2020-12-10 20:19:00|4705.7|4702.9|4706|4703.2|4706.3|4703.5|4705.7|4702.9|13
1607631550000|2020-12-10 20:19:10|4706.3|4703.5|4705.7|4702.9|4706.3|4703.5|4705.7|4702.9|3
1607631560000|2020-12-10 20:19:20|4705.8|4703|4706.3|4703.5|4706.3|4703.5|4705.8|4703|3
1607631570000|2020-12-10 20:19:30|4706|4703.2|4706|4703.2|4706|4703.2|4705.7|4702.9|2
1607631580000|2020-12-10 20:19:40|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4706|4703.2|2
1607631590000|2020-12-10 20:19:50|4706|4703.2|4705.8|4703|4706|4703.2|4705.7|4702.9|7
1607631600000|2020-12-10 20:20:00|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|1
1607631610000|2020-12-10 20:20:10|4705.1|4702.3|4704.7|4701.9|4705.1|4702.3|4704|4701.2|35
1607631620000|2020-12-10 20:20:20|4704.8|4702|4704|4701.2|4705|4702.2|4703.7|4700.9|55
1607631630000|2020-12-10 20:20:30|4704.3|4701.5|4703.7|4700.9|4704.3|4701.5|4703.7|4700.9|13
1607631640000|2020-12-10 20:20:40|4703.8|4701|4704.3|4701.5|4705|4702.2|4703.8|4701|32
1607631650000|2020-12-10 20:20:50|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.3|4701.5|0
1607631660000|2020-12-10 20:21:00|4704.3|4701.5|4704.3|4701.5|4704.7|4701.9|4704|4701.2|2
1607631670000|2020-12-10 20:21:10|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4704.3|4701.5|3
1607631680000|2020-12-10 20:21:20|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4704.3|4701.5|13
1607631690000|2020-12-10 20:21:30|4703.7|4700.9|4703.7|4700.9|4704.3|4701.5|4703.7|4700.9|22
1607631710000|2020-12-10 20:21:50|||||||||5
1607631720000|2020-12-10 20:22:00|4704|4701.2|4703.7|4700.9|4704|4701.2|4703.7|4700.9|5
1607631730000|2020-12-10 20:22:10|||||||||1
1607631750000|2020-12-10 20:22:30|||||||||22
1607631760000|2020-12-10 20:22:40|4704|4701.2|4704.7|4701.9|4704.7|4701.9|4703.8|4701|12
1607631770000|2020-12-10 20:22:50|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|1
1607631780000|2020-12-10 20:23:00|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|8
1607631790000|2020-12-10 20:23:10|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|133
1607631800000|2020-12-10 20:23:20|4703.7|4700.9|4703.7|4700.9|4704.3|4701.5|4703.7|4700.9|13
1607631810000|2020-12-10 20:23:30|4703.3|4700.5|4703.8|4701|4703.8|4701|4703.3|4700.5|3
1607631820000|2020-12-10 20:23:40|4704|4701.2|4704.3|4701.5|4704.3|4701.5|4704|4701.2|7
1607631840000|2020-12-10 20:24:00|4705.7|4702.9|4705.7|4702.9|4705.8|4703|4705.7|4702.9|15
1607631850000|2020-12-10 20:24:10|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|13
1607631860000|2020-12-10 20:24:20|4705.5|4702.7|4705.3|4702.5|4705.5|4702.7|4704.7|4701.9|31
1607631880000|2020-12-10 20:24:40|||||||||5
1607631890000|2020-12-10 20:24:50|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|1
1607631900000|2020-12-10 20:25:00|4705.3|4702.5|4704.7|4701.9|4705.3|4702.5|4704.3|4701.5|10
1607631910000|2020-12-10 20:25:10|4704.3|4701.5|4704.7|4701.9|4704.7|4701.9|4704.3|4701.5|0
1607631920000|2020-12-10 20:25:20|4705.3|4702.5|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|6
1607631930000|2020-12-10 20:25:30|4705|4702.2|4705.3|4702.5|4705.3|4702.5|4705|4702.2|6
1607631940000|2020-12-10 20:25:40|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|0
1607631950000|2020-12-10 20:25:50|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|10
1607631970000|2020-12-10 20:26:10|4705|4702.2|4705.3|4702.5|4705.7|4702.9|4705|4702.2|11
1607631980000|2020-12-10 20:26:20|4705.7|4702.9|4705|4702.2|4706|4703.2|4705|4702.2|7
1607631990000|2020-12-10 20:26:30|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4704.7|4701.9|20
1607632000000|2020-12-10 20:26:40|4704.7|4701.9|4705.3|4702.5|4705.3|4702.5|4704.7|4701.9|8
1607632010000|2020-12-10 20:26:50|4705|4702.2|4704.7|4701.9|4705.3|4702.5|4704.7|4701.9|0
1607632020000|2020-12-10 20:27:00|4705|4702.2|4704.7|4701.9|4705.1|4702.3|4704.7|4701.9|11
1607632030000|2020-12-10 20:27:10|4704.8|4702|4704.7|4701.9|4705|4702.2|4704.7|4701.9|19
1607632050000|2020-12-10 20:27:30|4704.8|4702|4705|4702.2|4705.3|4702.5|4704.7|4701.9|37
1607632060000|2020-12-10 20:27:40|4704.8|4702|4705|4702.2|4705|4702.2|4704.7|4701.9|8
1607632070000|2020-12-10 20:27:50|4705.3|4702.5|4704.3|4701.5|4705.3|4702.5|4704|4701.2|9
1607632080000|2020-12-10 20:28:00|4703.8|4701|4704.7|4701.9|4704.7|4701.9|4703.8|4701|13
1607632090000|2020-12-10 20:28:10|4704.3|4701.5|4705|4702.2|4705.3|4702.5|4704.3|4701.5|3
1607632100000|2020-12-10 20:28:20|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4705|4702.2|0
1607632110000|2020-12-10 20:28:30|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4705|4702.2|18
1607632120000|2020-12-10 20:28:40|4705.3|4702.5|4705|4702.2|4705.7|4702.9|4705|4702.2|4
1607632130000|2020-12-10 20:28:50|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4704.8|4702|8
1607632140000|2020-12-10 20:29:00|4704.7|4701.9|4705|4702.2|4705.3|4702.5|4704.7|4701.9|8
1607632150000|2020-12-10 20:29:10|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4704.3|4701.5|9
1607632160000|2020-12-10 20:29:20|4704.6|4701.8|4705|4702.2|4705|4702.2|4704.6|4701.8|38
1607632170000|2020-12-10 20:29:30|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4705|4702.2|1
1607632180000|2020-12-10 20:29:40|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.7|4701.9|6
1607632190000|2020-12-10 20:29:50|4705|4702.2|4705|4702.2|4705.3|4702.5|4705|4702.2|2
1607632200000|2020-12-10 20:30:00|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4705|4702.2|14
1607632210000|2020-12-10 20:30:10|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4705|4702.2|0
1607632220000|2020-12-10 20:30:20|4704.7|4701.9|4705|4702.2|4705.3|4702.5|4704.7|4701.9|8
1607632230000|2020-12-10 20:30:30|4705.3|4702.5|4705|4702.2|4705.3|4702.5|4705|4702.2|0
1607632240000|2020-12-10 20:30:40|4705.3|4702.5|4705.3|4702.5|4705.7|4702.9|4705|4702.2|13
1607632260000|2020-12-10 20:31:00|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|1
1607632270000|2020-12-10 20:31:10|4705|4702.2|4705.3|4702.5|4705.3|4702.5|4705|4702.2|0
1607632280000|2020-12-10 20:31:20|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|15
1607632300000|2020-12-10 20:31:40|4704.7|4701.9|4705|4702.2|4705|4702.2|4704.7|4701.9|9
1607632310000|2020-12-10 20:31:50|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|1
1607632320000|2020-12-10 20:32:00|4705.7|4702.9|4705|4702.2|4705.7|4702.9|4705|4702.2|11
1607632330000|2020-12-10 20:32:10|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705|4702.2|0
1607632340000|2020-12-10 20:32:20|4705|4702.2|4705|4702.2|4705.3|4702.5|4704.7|4701.9|7
1607632350000|2020-12-10 20:32:30|4705.3|4702.5|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|0
1607632360000|2020-12-10 20:32:40|||||||||7
1607632370000|2020-12-10 20:32:50|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|3
1607632380000|2020-12-10 20:33:00|4705.1|4702.3|4704.7|4701.9|4705.1|4702.3|4704.7|4701.9|17
1607632390000|2020-12-10 20:33:10|4705|4702.2|4704.7|4701.9|4705|4702.2|4704.7|4701.9|9
1607632400000|2020-12-10 20:33:20|4704.8|4702|4705|4702.2|4705|4702.2|4704.7|4701.9|10
1607632410000|2020-12-10 20:33:30|4704.8|4702|4704.7|4701.9|4705|4702.2|4704.7|4701.9|59
1607632420000|2020-12-10 20:33:40|4704.8|4702|4704.7|4701.9|4704.8|4702|4704.7|4701.9|5
1607632430000|2020-12-10 20:33:50|4704|4701.2|4704.3|4701.5|4704.3|4701.5|4704|4701.2|19
1607632440000|2020-12-10 20:34:00|4704|4701.2|4703.8|4701|4704.3|4701.5|4703.7|4700.9|44
1607632450000|2020-12-10 20:34:10|4704|4701.2|4703.7|4700.9|4704|4701.2|4703.7|4700.9|65
1607632460000|2020-12-10 20:34:20|4703.8|4701|4703.7|4700.9|4704|4701.2|4703.7|4700.9|9
1607632470000|2020-12-10 20:34:30|4704|4701.2|4704|4701.2|4704|4701.2|4703.7|4700.9|12
1607632480000|2020-12-10 20:34:40|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|3
1607632490000|2020-12-10 20:34:50|4704|4701.2|4703.7|4700.9|4704.7|4701.9|4703.3|4700.5|11
1607632500000|2020-12-10 20:35:00|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|0
1607632510000|2020-12-10 20:35:10|4703.1|4700.3|4701.8|4699|4703.1|4700.3|4701.3|4698.5|73
1607632520000|2020-12-10 20:35:20|4701.7|4698.9|4700.3|4697.5|4701.7|4698.9|4700.3|4697.5|6
1607632530000|2020-12-10 20:35:30|4700.7|4697.9|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|4
1607632540000|2020-12-10 20:35:40|4700.7|4697.9|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|5
1607632550000|2020-12-10 20:35:50|4700|4697.2|4700.3|4697.5|4700.7|4697.9|4700|4697.2|13
1607632560000|2020-12-10 20:36:00|4700|4697.2|4699.3|4696.5|4700|4697.2|4699.3|4696.5|35
1607632570000|2020-12-10 20:36:10|4699|4696.2|4698.3|4695.5|4699|4696.2|4698|4695.2|77
1607632580000|2020-12-10 20:36:20|4699|4696.2|4698.7|4695.9|4699|4696.2|4698.7|4695.9|22
1607632590000|2020-12-10 20:36:30|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698|4695.2|5
1607632600000|2020-12-10 20:36:40|4699|4696.2|4699|4696.2|4699.3|4696.5|4698.7|4695.9|12
1607632610000|2020-12-10 20:36:50|4698.3|4695.5|4698.8|4696|4698.8|4696|4698.3|4695.5|16
1607632620000|2020-12-10 20:37:00|4698.7|4695.9|4699.3|4696.5|4699.7|4696.9|4698.7|4695.9|1
1607632630000|2020-12-10 20:37:10|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|1
1607632640000|2020-12-10 20:37:20|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|1
1607632650000|2020-12-10 20:37:30|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699|4696.2|32
1607632660000|2020-12-10 20:37:40|4699.7|4696.9|4699|4696.2|4699.7|4696.9|4699|4696.2|2
1607632670000|2020-12-10 20:37:50|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699|4696.2|3
1607632680000|2020-12-10 20:38:00|4699.3|4696.5|4699.3|4696.5|4699.7|4696.9|4699|4696.2|1
1607632690000|2020-12-10 20:38:10|4699|4696.2|4699.3|4696.5|4699.7|4696.9|4699|4696.2|33
1607632700000|2020-12-10 20:38:20|4699.7|4696.9|4699.3|4696.5|4699.7|4696.9|4699.3|4696.5|0
1607632710000|2020-12-10 20:38:30|4699.7|4696.9|4700.3|4697.5|4700.7|4697.9|4699.3|4696.5|9
1607632720000|2020-12-10 20:38:40|4700.7|4697.9|4700.3|4697.5|4701|4698.2|4700.3|4697.5|14
1607632730000|2020-12-10 20:38:50|4701|4698.2|4701.3|4698.5|4701.3|4698.5|4701|4698.2|8
1607632740000|2020-12-10 20:39:00|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4
1607632750000|2020-12-10 20:39:10|4702|4699.2|4702.3|4699.5|4702.3|4699.5|4702|4699.2|13
1607632770000|2020-12-10 20:39:30|4702.7|4699.9|4702.8|4700|4703|4700.2|4702.3|4699.5|30
1607632780000|2020-12-10 20:39:40|4702.7|4699.9|4702.3|4699.5|4702.7|4699.9|4702|4699.2|6
1607632790000|2020-12-10 20:39:50|4702.1|4699.3|4702.3|4699.5|4702.3|4699.5|4701.7|4698.9|20
1607632800000|2020-12-10 20:40:00|4702|4699.2|4702.3|4699.5|4702.3|4699.5|4701.7|4698.9|0
1607632810000|2020-12-10 20:40:10|4702|4699.2|4702.7|4699.9|4702.7|4699.9|4702|4699.2|1
1607632820000|2020-12-10 20:40:20|4702.8|4700|4702.7|4699.9|4702.8|4700|4702.7|4699.9|8
1607632830000|2020-12-10 20:40:30|||||||||3
1607632840000|2020-12-10 20:40:40|4703|4700.2|4702.7|4699.9|4703|4700.2|4702.7|4699.9|4
1607632850000|2020-12-10 20:40:50|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.7|4699.9|7
1607632860000|2020-12-10 20:41:00|4703|4700.2|4703.3|4700.5|4703.3|4700.5|4702.7|4699.9|7
1607632870000|2020-12-10 20:41:10|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|5
1607632880000|2020-12-10 20:41:20|4703.3|4700.5|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|1
1607632890000|2020-12-10 20:41:30|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|2
1607632900000|2020-12-10 20:41:40|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|0
1607632910000|2020-12-10 20:41:50|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|0
1607632920000|2020-12-10 20:42:00|4703.3|4700.5|4703|4700.2|4703.3|4700.5|4702.8|4700|21
1607632940000|2020-12-10 20:42:20|4703.3|4700.5|4703|4700.2|4703.3|4700.5|4703|4700.2|1
1607632950000|2020-12-10 20:42:30|||||||||10
1607632960000|2020-12-10 20:42:40|||||||||1
1607632970000|2020-12-10 20:42:50|4703.3|4700.5|4703|4700.2|4703.7|4700.9|4703|4700.2|1
1607632980000|2020-12-10 20:43:00|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|1
1607632990000|2020-12-10 20:43:10|4703|4700.2|4703|4700.2|4703.3|4700.5|4703|4700.2|0
1607633000000|2020-12-10 20:43:20|4702.7|4699.9|4702.3|4699.5|4703|4700.2|4702.3|4699.5|8
1607633010000|2020-12-10 20:43:30|4702.1|4699.3|4701.3|4698.5|4702.1|4699.3|4701.3|4698.5|25
1607633020000|2020-12-10 20:43:40|4701.7|4698.9|4702|4699.2|4702|4699.2|4701.3|4698.5|3
1607633030000|2020-12-10 20:43:50|4701.7|4698.9|4701.3|4698.5|4701.7|4698.9|4701.3|4698.5|4
1607633040000|2020-12-10 20:44:00|4701|4698.2|4700.3|4697.5|4701.3|4698.5|4700|4697.2|27
1607633050000|2020-12-10 20:44:10|4701|4698.2|4701.3|4698.5|4701.3|4698.5|4701|4698.2|8
1607633060000|2020-12-10 20:44:20|||||||||2
1607633070000|2020-12-10 20:44:30|4701.6|4698.8|4701.3|4698.5|4701.6|4698.8|4701.3|4698.5|12
1607633090000|2020-12-10 20:44:50|4701.5|4698.7|4701.3|4698.5|4702|4699.2|4701|4698.2|11
1607633100000|2020-12-10 20:45:00|4701|4698.2|4702.3|4699.5|4702.3|4699.5|4701|4698.2|7
1607633110000|2020-12-10 20:45:10|4702|4699.2|4702.3|4699.5|4702.3|4699.5|4702|4699.2|2
1607633120000|2020-12-10 20:45:20|4702|4699.2|4701.3|4698.5|4702|4699.2|4701|4698.2|58
1607633130000|2020-12-10 20:45:30|4701|4698.2|4701.3|4698.5|4701.3|4698.5|4701|4698.2|0
1607633140000|2020-12-10 20:45:40|4701|4698.2|4701.3|4698.5|4701.3|4698.5|4701|4698.2|1
1607633150000|2020-12-10 20:45:50|4702.1|4699.3|4702|4699.2|4702.3|4699.5|4701.3|4698.5|34
1607633160000|2020-12-10 20:46:00|4702.3|4699.5|4702.3|4699.5|4702.7|4699.9|4702|4699.2|2
1607633170000|2020-12-10 20:46:10|4702.7|4699.9|4702|4699.2|4702.7|4699.9|4701.3|4698.5|26
1607633180000|2020-12-10 20:46:20|4701.2|4698.4|4698.7|4695.9|4701.2|4698.4|4698.7|4695.9|236
1607633190000|2020-12-10 20:46:30|4698.8|4696|4698.3|4695.5|4698.8|4696|4698|4695.2|12
1607633200000|2020-12-10 20:46:40|4698.7|4695.9|4698.7|4695.9|4698.8|4696|4698.3|4695.5|9
1607633210000|2020-12-10 20:46:50|4698.8|4696|4699|4696.2|4699|4696.2|4698.7|4695.9|19
1607633220000|2020-12-10 20:47:00|4699.3|4696.5|4700.3|4697.5|4700.3|4697.5|4699.3|4696.5|26
1607633230000|2020-12-10 20:47:10|4700|4697.2|4700.3|4697.5|4700.3|4697.5|4700|4697.2|0
1607633240000|2020-12-10 20:47:20|4700|4697.2|4700|4697.2|4700.3|4697.5|4700|4697.2|0
1607633250000|2020-12-10 20:47:30|4699.7|4696.9|4700|4697.2|4700|4697.2|4699.7|4696.9|26
1607633260000|2020-12-10 20:47:40|4700.3|4697.5|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|1
1607633270000|2020-12-10 20:47:50|4700|4697.2|4700.3|4697.5|4700.3|4697.5|4700|4697.2|1
1607633280000|2020-12-10 20:48:00|4700|4697.2|4698.3|4695.5|4700|4697.2|4698.3|4695.5|63
1607633290000|2020-12-10 20:48:10|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|18
1607633300000|2020-12-10 20:48:20|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4697.7|4694.9|18
1607633310000|2020-12-10 20:48:30|4698.2|4695.4|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|16
1607633320000|2020-12-10 20:48:40|4698|4695.2|4697.7|4694.9|4698|4695.2|4697.7|4694.9|3
1607633330000|2020-12-10 20:48:50|4697.3|4694.5|4696.7|4693.9|4697.3|4694.5|4696.7|4693.9|18
1607633340000|2020-12-10 20:49:00|4696.8|4694|4697.3|4694.5|4697.7|4694.9|4696.7|4693.9|41
1607633350000|2020-12-10 20:49:10|4697.7|4694.9|4697.3|4694.5|4697.7|4694.9|4697.3|4694.5|1
1607633360000|2020-12-10 20:49:20|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|19
1607633370000|2020-12-10 20:49:30|4697.3|4694.5|4697.3|4694.5|4697.7|4694.9|4697.3|4694.5|8
1607633380000|2020-12-10 20:49:40|4697.7|4694.9|4697.3|4694.5|4697.7|4694.9|4697.3|4694.5|0
1607633390000|2020-12-10 20:49:50|4697.7|4694.9|4697.3|4694.5|4697.7|4694.9|4697.3|4694.5|0
1607633400000|2020-12-10 20:50:00|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|10
1607633410000|2020-12-10 20:50:10|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|0
1607633420000|2020-12-10 20:50:20|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|23
1607633430000|2020-12-10 20:50:30|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698|4695.2|10
1607633440000|2020-12-10 20:50:40|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|3
1607633450000|2020-12-10 20:50:50|4701.7|4698.9|4703.3|4700.5|4703.7|4700.9|4701.7|4698.9|462
1607633460000|2020-12-10 20:51:00|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|43
1607633470000|2020-12-10 20:51:10|4703.3|4700.5|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|18
1607633480000|2020-12-10 20:51:20|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|0
1607633490000|2020-12-10 20:51:30|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|23
1607633500000|2020-12-10 20:51:40|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|68
1607633510000|2020-12-10 20:51:50|||||||||2
1607633520000|2020-12-10 20:52:00|||||||||1
1607633530000|2020-12-10 20:52:10|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|2
1607633540000|2020-12-10 20:52:20|4703.3|4700.5|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|0
1607633550000|2020-12-10 20:52:30|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|18
1607633560000|2020-12-10 20:52:40|4703|4700.2|4703|4700.2|4703.3|4700.5|4703|4700.2|20
1607633570000|2020-12-10 20:52:50|4702.7|4699.9|4703.3|4700.5|4703.3|4700.5|4702.7|4699.9|20
1607633580000|2020-12-10 20:53:00|4703.2|4700.4|4703.3|4700.5|4703.7|4700.9|4703.2|4700.4|1
1607633590000|2020-12-10 20:53:10|4703.7|4700.9|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|25
1607633600000|2020-12-10 20:53:20|||||||||1
1607633620000|2020-12-10 20:53:40|4703|4700.2|4703.3|4700.5|4703.7|4700.9|4703|4700.2|10
1607633630000|2020-12-10 20:53:50|||||||||1
1607633640000|2020-12-10 20:54:00|4703|4700.2|4703.3|4700.5|4703.3|4700.5|4703|4700.2|21
1607633650000|2020-12-10 20:54:10|4703|4700.2|4703.3|4700.5|4703.3|4700.5|4703|4700.2|1
1607633660000|2020-12-10 20:54:20|4702.7|4699.9|4701.7|4698.9|4702.7|4699.9|4701.7|4698.9|20
1607633670000|2020-12-10 20:54:30|4701.8|4699|4702.7|4699.9|4702.7|4699.9|4701.7|4698.9|5
1607633680000|2020-12-10 20:54:40|4702.3|4699.5|4702.7|4699.9|4702.7|4699.9|4702.3|4699.5|0
1607633690000|2020-12-10 20:54:50|4702.6|4699.8|4702.3|4699.5|4702.6|4699.8|4701.8|4699|0
1607633700000|2020-12-10 20:55:00|4703.1|4700.3|4702.3|4699.5|4703.3|4700.5|4702.3|4699.5|20
1607633710000|2020-12-10 20:55:10|4702.7|4699.9|4701.3|4698.5|4703|4700.2|4701.3|4698.5|59
1607633720000|2020-12-10 20:55:20|4701.7|4698.9|4701.7|4698.9|4702|4699.2|4701.3|4698.5|18
1607633730000|2020-12-10 20:55:30|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|1
1607633740000|2020-12-10 20:55:40|4701|4698.2|4701.3|4698.5|4701.7|4698.9|4701|4698.2|3
1607633750000|2020-12-10 20:55:50|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|1
1607633760000|2020-12-10 20:56:00|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607633790000|2020-12-10 20:56:30|4701|4698.2|4702.3|4699.5|4702.7|4699.9|4701|4698.2|14
1607633810000|2020-12-10 20:56:50|4702|4699.2|4702.7|4699.9|4703.3|4700.5|4702|4699.2|70
1607633820000|2020-12-10 20:57:00|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.8|4700|0
1607633830000|2020-12-10 20:57:10|4703.4|4700.6|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|1
1607633850000|2020-12-10 20:57:30|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703|4700.2|14
1607633860000|2020-12-10 20:57:40|||||||||10
1607633870000|2020-12-10 20:57:50|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|0
1607633880000|2020-12-10 20:58:00|4703.7|4700.9|4702.7|4699.9|4703.7|4700.9|4702.7|4699.9|21
1607633890000|2020-12-10 20:58:10|||||||||2
1607633900000|2020-12-10 20:58:20|4702.9|4700.1|4702.9|4700.1|4703.4|4700.6|4702.7|4699.9|10
1607633910000|2020-12-10 20:58:30|4702.7|4699.9|4703.4|4700.6|4703.7|4700.9|4702.7|4699.9|1
1607633920000|2020-12-10 20:58:40|4703|4700.2|4702.7|4699.9|4703.7|4700.9|4702.7|4699.9|8
1607633940000|2020-12-10 20:59:00|4703.4|4700.6|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|8
1607633950000|2020-12-10 20:59:10|||||||||1
1607633960000|2020-12-10 20:59:20|4703|4700.2|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|24
1607633970000|2020-12-10 20:59:30|4702.9|4700.1|4703.4|4700.6|4703.4|4700.6|4702.7|4699.9|6
1607633980000|2020-12-10 20:59:40|4703|4700.2|4703|4700.2|4703.4|4700.6|4702.7|4699.9|82
1607633990000|2020-12-10 20:59:50|4702.9|4700.1|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|22
1607634000000|2020-12-10 21:00:00|4703.1|4700.3|4701.7|4698.9|4703.4|4700.6|4701.7|4698.9|95
1607634010000|2020-12-10 21:00:10|||||||||10
1607634020000|2020-12-10 21:00:20|4701.5|4698.7|4701.7|4698.9|4701.7|4698.9|4700.7|4697.9|59
1607634030000|2020-12-10 21:00:30|||||||||5
1607634040000|2020-12-10 21:00:40|||||||||95
1607634050000|2020-12-10 21:00:50|4702.7|4699.9|4702.4|4699.6|4702.7|4699.9|4701.7|4698.9|14
1607634060000|2020-12-10 21:01:00|4702.2|4699.4|4701.7|4698.9|4702.2|4699.4|4701.7|4698.9|3
1607634070000|2020-12-10 21:01:10|4701.9|4699.1|4701.7|4698.9|4701.9|4699.1|4701.7|4698.9|13
1607634080000|2020-12-10 21:01:20|4702.4|4699.6|4702.2|4699.4|4702.4|4699.6|4701.9|4699.1|11
1607634090000|2020-12-10 21:01:30|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|4701.7|4698.9|6
1607634100000|2020-12-10 21:01:40|4702.2|4699.4|4701.7|4698.9|4702.2|4699.4|4701.7|4698.9|12
1607634110000|2020-12-10 21:01:50|4702|4699.2|4702.4|4699.6|4702.4|4699.6|4702|4699.2|9
1607634120000|2020-12-10 21:02:00|4702.1|4699.3|4702.2|4699.4|4702.7|4699.9|4701.7|4698.9|2
1607634130000|2020-12-10 21:02:10|4702.4|4699.6|4702.7|4699.9|4702.7|4699.9|4701.7|4698.9|9
1607634140000|2020-12-10 21:02:20|||||||||7
1607634150000|2020-12-10 21:02:30|||||||||1
1607634160000|2020-12-10 21:02:40|4702.2|4699.4|4701.7|4698.9|4702.4|4699.6|4701.7|4698.9|9
1607634170000|2020-12-10 21:02:50|4702.2|4699.4|4701.7|4698.9|4702.4|4699.6|4701.7|4698.9|3
1607634180000|2020-12-10 21:03:00|||||||||2
1607634190000|2020-12-10 21:03:10|||||||||3
1607634220000|2020-12-10 21:03:40|||||||||6
1607634230000|2020-12-10 21:03:50|4701.9|4699.1|4702.4|4699.6|4702.7|4699.9|4701.9|4699.1|35
1607634240000|2020-12-10 21:04:00|4702.2|4699.4|4702.7|4699.9|4702.7|4699.9|4702.2|4699.4|0
1607634300000|2020-12-10 21:05:00|||||||||4
1607634310000|2020-12-10 21:05:10|4702.9|4700.1|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|5
1607634320000|2020-12-10 21:05:20|4702.5|4699.7|4702.4|4699.6|4702.5|4699.7|4701.7|4698.9|22
1607634330000|2020-12-10 21:05:30|4702.2|4699.4|4702.4|4699.6|4702.4|4699.6|4702.2|4699.4|1
1607634340000|2020-12-10 21:05:40|4702.1|4699.3|4702.4|4699.6|4702.4|4699.6|4702|4699.2|6
1607634350000|2020-12-10 21:05:50|4702.2|4699.4|4702.4|4699.6|4702.4|4699.6|4701.7|4698.9|3
1607634360000|2020-12-10 21:06:00|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|0
1607634370000|2020-12-10 21:06:10|||||||||1
1607634420000|2020-12-10 21:07:00|4702.4|4699.6|4701.7|4698.9|4702.4|4699.6|4701.7|4698.9|3
1607634430000|2020-12-10 21:07:10|4701.9|4699.1|4702.4|4699.6|4702.7|4699.9|4701.7|4698.9|23
1607634440000|2020-12-10 21:07:20|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|0
1607634450000|2020-12-10 21:07:30|4702.4|4699.6|4703.7|4700.9|4703.7|4700.9|4702.4|4699.6|12
1607634460000|2020-12-10 21:07:40|4704.4|4701.6|4704.7|4701.9|4704.7|4701.9|4704.4|4701.6|3
1607634470000|2020-12-10 21:07:50|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4703.7|4700.9|4
1607634480000|2020-12-10 21:08:00|4704.2|4701.4|4704.4|4701.6|4704.7|4701.9|4704.2|4701.4|5
1607634490000|2020-12-10 21:08:10|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|1
1607634500000|2020-12-10 21:08:20|4704.4|4701.6|4704.7|4701.9|4704.7|4701.9|4704.4|4701.6|0
1607634510000|2020-12-10 21:08:30|4704.4|4701.6|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|1
1607634520000|2020-12-10 21:08:40|||||||||10
1607634530000|2020-12-10 21:08:50|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|14
1607634540000|2020-12-10 21:09:00|4703.4|4700.6|4703.7|4700.9|4703.7|4700.9|4703.4|4700.6|0
1607634560000|2020-12-10 21:09:20|||||||||1
1607634570000|2020-12-10 21:09:30|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|48
1607634580000|2020-12-10 21:09:40|||||||||1
1607634590000|2020-12-10 21:09:50|||||||||2
1607634600000|2020-12-10 21:10:00|4702.9|4700.1|4702.7|4699.9|4702.9|4700.1|4702.7|4699.9|8
1607634620000|2020-12-10 21:10:20|4702.9|4700.1|4702.7|4699.9|4702.9|4700.1|4702.7|4699.9|2
1607634640000|2020-12-10 21:10:40|||||||||1
1607634650000|2020-12-10 21:10:50|4702.4|4699.6|4702.7|4699.9|4702.9|4700.1|4702|4699.2|14
1607634670000|2020-12-10 21:11:10|4703|4700.2|4703.4|4700.6|4703.7|4700.9|4703|4700.2|9
1607634680000|2020-12-10 21:11:20|4703.7|4700.9|4703.4|4700.6|4703.7|4700.9|4703.4|4700.6|0
1607634690000|2020-12-10 21:11:30|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.4|4700.6|18
1607634700000|2020-12-10 21:11:40|4703.4|4700.6|4703.7|4700.9|4704|4701.2|4703.4|4700.6|5
1607634710000|2020-12-10 21:11:50|4703.4|4700.6|4703.4|4700.6|4703.7|4700.9|4703.4|4700.6|1
1607634720000|2020-12-10 21:12:00|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|0
1607634730000|2020-12-10 21:12:10|4703.4|4700.6|4703.7|4700.9|4703.7|4700.9|4703.4|4700.6|8
1607634740000|2020-12-10 21:12:20|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|9
1607634750000|2020-12-10 21:12:30|4703.7|4700.9|4704.4|4701.6|4704.7|4701.9|4703.7|4700.9|25
1607634760000|2020-12-10 21:12:40|4704.7|4701.9|4704.4|4701.6|4704.7|4701.9|4704.4|4701.6|6
1607634770000|2020-12-10 21:12:50|4704.7|4701.9|4704.4|4701.6|4704.7|4701.9|4704.4|4701.6|9
1607634780000|2020-12-10 21:13:00|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|2
1607634790000|2020-12-10 21:13:10|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|7
1607634800000|2020-12-10 21:13:20|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|0
1607634820000|2020-12-10 21:13:40|4703.2|4700.4|4703.7|4700.9|4703.7|4700.9|4702.9|4700.1|8
1607634840000|2020-12-10 21:14:00|4703.4|4700.6|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|8
1607634850000|2020-12-10 21:14:10|4702.9|4700.1|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|10
1607634860000|2020-12-10 21:14:20|4703.4|4700.6|4702.7|4699.9|4703.4|4700.6|4702.7|4699.9|2
1607634870000|2020-12-10 21:14:30|4702.9|4700.1|4703.2|4700.4|4703.4|4700.6|4702.9|4700.1|4
1607634880000|2020-12-10 21:14:40|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|3
1607634900000|2020-12-10 21:15:00|4703.1|4700.3|4702.7|4699.9|4703.2|4700.4|4702.7|4699.9|5
1607634910000|2020-12-10 21:15:10|||||||||1
1607634940000|2020-12-10 21:15:40|4702.4|4699.6|4701.7|4698.9|4702.4|4699.6|4701.7|4698.9|18
1607634950000|2020-12-10 21:15:50|4701.9|4699.1|4701.7|4698.9|4701.9|4699.1|4701.7|4698.9|6
1607634960000|2020-12-10 21:16:00|||||||||1
1607634980000|2020-12-10 21:16:20|4701.9|4699.1|4702.4|4699.6|4702.7|4699.9|4701.9|4699.1|22
1607634990000|2020-12-10 21:16:30|4702.2|4699.4|4702.4|4699.6|4702.4|4699.6|4701.7|4698.9|6
1607635000000|2020-12-10 21:16:40|4702.7|4699.9|4702.4|4699.6|4702.7|4699.9|4702.4|4699.6|13
1607635010000|2020-12-10 21:16:50|4702.7|4699.9|4702.4|4699.6|4702.7|4699.9|4702.4|4699.6|51
1607635020000|2020-12-10 21:17:00|||||||||2
1607635030000|2020-12-10 21:17:10|||||||||6
1607635040000|2020-12-10 21:17:20|4702.7|4699.9|4702.4|4699.6|4702.7|4699.9|4702.4|4699.6|0
1607635050000|2020-12-10 21:17:30|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|2
1607635060000|2020-12-10 21:17:40|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|1
1607635070000|2020-12-10 21:17:50|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|0
1607635080000|2020-12-10 21:18:00|||||||||1
1607635100000|2020-12-10 21:18:20|4704|4701.2|4704|4701.2|4704|4701.2|4704|4701.2|40
1607635120000|2020-12-10 21:18:40|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|0
1607635130000|2020-12-10 21:18:50|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|0
1607635140000|2020-12-10 21:19:00|4704.4|4701.6|4704.7|4701.9|4704.7|4701.9|4704.4|4701.6|0
1607635150000|2020-12-10 21:19:10|4704.4|4701.6|4704.4|4701.6|4705.4|4702.6|4704.4|4701.6|22
1607635160000|2020-12-10 21:19:20|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.4|4701.6|0
1607635190000|2020-12-10 21:19:50|||||||||6
1607635200000|2020-12-10 21:20:00|4705|4702.2|4704.2|4701.4|4705|4702.2|4704.2|4701.4|26
1607635210000|2020-12-10 21:20:10|4704.4|4701.6|4704.2|4701.4|4704.4|4701.6|4704.2|4701.4|0
1607635230000|2020-12-10 21:20:30|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.2|4701.4|1
1607635240000|2020-12-10 21:20:40|4704|4701.2|4703.4|4700.6|4704|4701.2|4703.4|4700.6|6
1607635250000|2020-12-10 21:20:50|4703|4700.2|4702.7|4699.9|4703|4700.2|4702.7|4699.9|6
1607635260000|2020-12-10 21:21:00|4702.9|4700.1|4703.4|4700.6|4703.4|4700.6|4702.7|4699.9|3
1607635270000|2020-12-10 21:21:10|4703.2|4700.4|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|3
1607635280000|2020-12-10 21:21:20|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|0
1607635290000|2020-12-10 21:21:30|4703.7|4700.9|4703.4|4700.6|4703.7|4700.9|4703.4|4700.6|6
1607635310000|2020-12-10 21:21:50|4703.7|4700.9|4703.4|4700.6|4703.7|4700.9|4703.4|4700.6|0
1607635330000|2020-12-10 21:22:10|4703|4700.2|4703.4|4700.6|4703.4|4700.6|4703|4700.2|2
1607635340000|2020-12-10 21:22:20|4703|4700.2|4702.7|4699.9|4703|4700.2|4702.7|4699.9|16
1607635350000|2020-12-10 21:22:30|4703|4700.2|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|106
1607635360000|2020-12-10 21:22:40|4703|4700.2|4703.7|4700.9|4703.9|4701.1|4702.9|4700.1|87
1607635370000|2020-12-10 21:22:50|4703.9|4701.1|4703.4|4700.6|4703.9|4701.1|4703.4|4700.6|4
1607635380000|2020-12-10 21:23:00|4703.7|4700.9|4703.4|4700.6|4703.9|4701.1|4703.4|4700.6|4
1607635390000|2020-12-10 21:23:10|4703.5|4700.7|4703.4|4700.6|4704.4|4701.6|4703|4700.2|130
1607635400000|2020-12-10 21:23:20|4703|4700.2|4703|4700.2|4703.4|4700.6|4703|4700.2|3
1607635410000|2020-12-10 21:23:30|||||||||4
1607635420000|2020-12-10 21:23:40|4703.4|4700.6|4703|4700.2|4703.4|4700.6|4703|4700.2|3
1607635440000|2020-12-10 21:24:00|4703.4|4700.6|4703.4|4700.6|4703.7|4700.9|4703|4700.2|100
1607635450000|2020-12-10 21:24:10|4703|4700.2|4702.7|4699.9|4703.4|4700.6|4702.4|4699.6|40
1607635460000|2020-12-10 21:24:20|4702.4|4699.6|4702|4699.2|4702.4|4699.6|4702|4699.2|9
1607635470000|2020-12-10 21:24:30|4702.5|4699.7|4702|4699.2|4703|4700.2|4702|4699.2|79
1607635480000|2020-12-10 21:24:40|4702.4|4699.6|4702|4699.2|4702.7|4699.9|4702|4699.2|23
1607635490000|2020-12-10 21:24:50|4702.1|4699.3|4702.4|4699.6|4702.5|4699.7|4702.1|4699.3|8
1607635500000|2020-12-10 21:25:00|4702|4699.2|4700.4|4697.6|4702.4|4699.6|4700.4|4697.6|54
1607635510000|2020-12-10 21:25:10|4700|4697.2|4697|4694.2|4700|4697.2|4696|4693.2|211
1607635520000|2020-12-10 21:25:20|4696.9|4694.1|4697|4694.2|4697.4|4694.6|4696.9|4694.1|3
1607635530000|2020-12-10 21:25:30|||||||||1
1607635540000|2020-12-10 21:25:40|4697.4|4694.6|4698|4695.2|4698|4695.2|4697|4694.2|35
1607635550000|2020-12-10 21:25:50|4697.2|4694.4|4697.4|4694.6|4697.4|4694.6|4697|4694.2|19
1607635560000|2020-12-10 21:26:00|4697.7|4694.9|4697|4694.2|4697.7|4694.9|4696.9|4694.1|5
1607635570000|2020-12-10 21:26:10|4697.5|4694.7|4697.7|4694.9|4698|4695.2|4697.5|4694.7|14
1607635580000|2020-12-10 21:26:20|4697.4|4694.6|4698|4695.2|4698|4695.2|4697.4|4694.6|25
1607635590000|2020-12-10 21:26:30|4697.7|4694.9|4697.4|4694.6|4698.3|4695.2|4697|4694.2|57
1607635600000|2020-12-10 21:26:40|4697|4694.2|4697|4694.2|4697.4|4694.6|4697|4694.2|1
1607635610000|2020-12-10 21:26:50|4697.4|4694.6|4698|4695.2|4698.4|4695.6|4697|4694.2|19
1607635620000|2020-12-10 21:27:00|4698.4|4695.6|4699|4696.2|4699|4696.2|4698.4|4695.6|11
1607635630000|2020-12-10 21:27:10|4699.4|4696.6|4700|4697.2|4700|4697.2|4699.4|4696.6|1
1607635640000|2020-12-10 21:27:20|4699.5|4696.7|4700.7|4697.9|4701|4698.2|4699.5|4696.7|18
1607635650000|2020-12-10 21:27:30|4700.5|4697.7|4700|4697.2|4700.9|4698.1|4700|4697.2|7
1607635660000|2020-12-10 21:27:40|4700.4|4697.6|4700.4|4697.6|4700.4|4697.6|4700.4|4697.6|9
1607635670000|2020-12-10 21:27:50|4700.6|4697.8|4700.9|4698.1|4701|4698.2|4700.6|4697.8|14
1607635680000|2020-12-10 21:28:00|4701|4698.2|4701|4698.2|4701|4698.2|4701|4698.2|3
1607635690000|2020-12-10 21:28:10|4700.9|4698.1|4700.9|4698.1|4700.9|4698.1|4700.5|4697.7|2
1607635700000|2020-12-10 21:28:20|4700.7|4697.9|4700|4697.2|4700.9|4698.1|4700|4697.2|1
1607635710000|2020-12-10 21:28:30|4700.7|4697.9|4700.4|4697.6|4700.7|4697.9|4700.4|4697.6|17
1607635720000|2020-12-10 21:28:40|4700.7|4697.9|4699.4|4696.6|4700.7|4697.9|4699.4|4696.6|15
1607635730000|2020-12-10 21:28:50|4699.7|4696.9|4699.4|4696.6|4699.7|4696.9|4699.4|4696.6|33
1607635740000|2020-12-10 21:29:00|||||||||33
1607635750000|2020-12-10 21:29:10|||||||||2
1607635760000|2020-12-10 21:29:20|4699|4696.2|4699.4|4696.6|4699.4|4696.6|4699|4696.2|77
1607635770000|2020-12-10 21:29:30|4699|4696.2|4699|4696.2|4699|4696.2|4699|4696.2|1
1607635780000|2020-12-10 21:29:40|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|0
1607635790000|2020-12-10 21:29:50|4699|4696.2|4699|4696.2|4699.4|4696.6|4699|4696.2|11
1607635800000|2020-12-10 21:30:00|4699.4|4696.6|4700|4697.2|4700.4|4697.6|4699|4696.2|36
1607635810000|2020-12-10 21:30:10|4699.7|4696.9|4699|4696.2|4699.7|4696.9|4699|4696.2|6
1607635820000|2020-12-10 21:30:20|4699.7|4696.9|4700|4697.2|4700|4697.2|4699.7|4696.9|14
1607635830000|2020-12-10 21:30:30|4699.9|4697.1|4699.9|4697.1|4700|4697.2|4699.9|4697.1|0
1607635840000|2020-12-10 21:30:40|4700|4697.2|4699.9|4697.1|4700|4697.2|4699.7|4696.9|7
1607635850000|2020-12-10 21:30:50|4700|4697.2|4700|4697.2|4700|4697.2|4699.9|4697.1|11
1607635860000|2020-12-10 21:31:00|4699.9|4697.1|4699.7|4696.9|4700|4697.2|4699.7|4696.9|15
1607635870000|2020-12-10 21:31:10|4699.9|4697.1|4699.7|4696.9|4700|4697.2|4699.7|4696.9|9
1607635880000|2020-12-10 21:31:20|||||||||13
1607635890000|2020-12-10 21:31:30|4699.9|4697.1|4700|4697.2|4700|4697.2|4699.9|4697.1|9
1607635900000|2020-12-10 21:31:40|4699.9|4697.1|4700|4697.2|4700|4697.2|4699.9|4697.1|4
1607635910000|2020-12-10 21:31:50|4700.4|4697.6|4700|4697.2|4700.4|4697.6|4700|4697.2|19
1607635930000|2020-12-10 21:32:10|||||||||12
1607635950000|2020-12-10 21:32:30|||||||||4
1607635970000|2020-12-10 21:32:50|||||||||3
1607635980000|2020-12-10 21:33:00|||||||||8
1607635990000|2020-12-10 21:33:10|||||||||5
1607636000000|2020-12-10 21:33:20|||||||||1
1607636010000|2020-12-10 21:33:30|||||||||7
1607636020000|2020-12-10 21:33:40|4700.7|4697.9|4701|4698.2|4701|4698.2|4700.7|4697.9|25
1607636030000|2020-12-10 21:33:50|||||||||37
1607636070000|2020-12-10 21:34:30|||||||||2
1607636080000|2020-12-10 21:34:40|||||||||2
1607636090000|2020-12-10 21:34:50|||||||||5
1607636100000|2020-12-10 21:35:00|4700.9|4698.1|4701|4698.2|4701|4698.2|4700|4697.2|16
1607636110000|2020-12-10 21:35:10|||||||||2
1607636120000|2020-12-10 21:35:20|||||||||2
1607636130000|2020-12-10 21:35:30|||||||||1
1607636140000|2020-12-10 21:35:40|4701.7|4698.9|4701.4|4698.6|4701.9|4699.1|4701.4|4698.6|12
1607636150000|2020-12-10 21:35:50|4701|4698.2|4702|4699.2|4702|4699.2|4701|4698.2|12
1607636160000|2020-12-10 21:36:00|||||||||3
1607636170000|2020-12-10 21:36:10|||||||||2
1607636180000|2020-12-10 21:36:20|||||||||2
1607636190000|2020-12-10 21:36:30|4701.7|4698.9|4701|4698.2|4701.7|4698.9|4701|4698.2|36
1607636200000|2020-12-10 21:36:40|||||||||3
1607636210000|2020-12-10 21:36:50|4700.9|4698.1|4701|4698.2|4701|4698.2|4700.4|4697.6|21
1607636220000|2020-12-10 21:37:00|||||||||2
1607636230000|2020-12-10 21:37:10|4701.7|4698.9|4701.4|4698.6|4702|4699.2|4701.4|4698.6|26
1607636240000|2020-12-10 21:37:20|4701.9|4699.1|4701.7|4698.9|4701.9|4699.1|4701.4|4698.6|6
1607636250000|2020-12-10 21:37:30|4701.4|4698.6|4702|4699.2|4702|4699.2|4701.4|4698.6|13
1607636260000|2020-12-10 21:37:40|4702.9|4700.1|4703|4700.2|4703|4700.2|4702.5|4699.7|49
1607636280000|2020-12-10 21:38:00|4704|4701.2|4704|4701.2|4704|4701.2|4704|4701.2|34
1607636290000|2020-12-10 21:38:10|4704.2|4701.4|4704.4|4701.6|4705|4702.2|4704.2|4701.4|34
1607636300000|2020-12-10 21:38:20|4704.5|4701.7|4704.4|4701.6|4705|4702.2|4704.4|4701.6|12
1607636310000|2020-12-10 21:38:30|4704.5|4701.7|4704.4|4701.6|4705|4702.2|4704.4|4701.6|4
1607636320000|2020-12-10 21:38:40|4704.9|4702.1|4705|4702.2|4705|4702.2|4704.4|4701.6|23
1607636340000|2020-12-10 21:39:00|||||||||1
1607636350000|2020-12-10 21:39:10|||||||||2
1607636360000|2020-12-10 21:39:20|4704.5|4701.7|4704|4701.2|4704.5|4701.7|4704|4701.2|8
1607636370000|2020-12-10 21:39:30|||||||||1
1607636390000|2020-12-10 21:39:50|4704.4|4701.6|4704|4701.2|4704.4|4701.6|4704|4701.2|6
1607636400000|2020-12-10 21:40:00|4703.7|4700.9|4704|4701.2|4704|4701.2|4703.7|4700.9|22
1607636410000|2020-12-10 21:40:10|4703.9|4701.1|4704|4701.2|4704|4701.2|4703.9|4701.1|30
1607636420000|2020-12-10 21:40:20|||||||||3
1607636440000|2020-12-10 21:40:40|4704.9|4702.1|4704.5|4701.7|4704.9|4702.1|4704.4|4701.6|16
1607636450000|2020-12-10 21:40:50|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|0
1607636460000|2020-12-10 21:41:00|4704|4701.2|4704.4|4701.6|4704.4|4701.6|4704|4701.2|1
1607636470000|2020-12-10 21:41:10|4705|4702.2|4705|4702.2|4705|4702.2|4704.9|4702.1|35
1607636490000|2020-12-10 21:41:30|||||||||5
1607636500000|2020-12-10 21:41:40|||||||||1
1607636510000|2020-12-10 21:41:50|||||||||1
1607636520000|2020-12-10 21:42:00|||||||||13
1607636530000|2020-12-10 21:42:10|4704.9|4702.1|4704.4|4701.6|4704.9|4702.1|4704.4|4701.6|20
1607636540000|2020-12-10 21:42:20|4704.5|4701.7|4705|4702.2|4705|4702.2|4704.4|4701.6|20
1607636550000|2020-12-10 21:42:30|||||||||5
1607636560000|2020-12-10 21:42:40|4705.4|4702.6|4705|4702.2|4705.4|4702.6|4705|4702.2|9
1607636570000|2020-12-10 21:42:50|4704.9|4702.1|4704.4|4701.6|4704.9|4702.1|4704.4|4701.6|126
1607636580000|2020-12-10 21:43:00|||||||||3
1607636610000|2020-12-10 21:43:30|4704.7|4701.9|4704.4|4701.6|4705|4702.2|4704.4|4701.6|48
1607636620000|2020-12-10 21:43:40|||||||||2
1607636640000|2020-12-10 21:44:00|||||||||51
1607636650000|2020-12-10 21:44:10|||||||||2
1607636660000|2020-12-10 21:44:20|4704.5|4701.7|4704|4701.2|4705|4702.2|4704|4701.2|108
1607636670000|2020-12-10 21:44:30|4704.4|4701.6|4704.4|4701.6|4704.5|4701.7|4704.4|4701.6|4
1607636680000|2020-12-10 21:44:40|4704.6|4701.8|4705|4702.2|4705|4702.2|4704.6|4701.8|13
1607636690000|2020-12-10 21:44:50|4706|4703.2|4705.5|4702.7|4706|4703.2|4705.5|4702.7|31
1607636700000|2020-12-10 21:45:00|4706|4703.2|4706|4703.2|4706|4703.2|4705.9|4703.1|44
1607636710000|2020-12-10 21:45:10|4706.4|4703.6|4705.4|4702.6|4706.4|4703.6|4705.4|4702.6|47
1607636720000|2020-12-10 21:45:20|4705.7|4702.9|4705.4|4702.6|4705.7|4702.9|4705|4702.2|5
1607636730000|2020-12-10 21:45:30|||||||||7
1607636740000|2020-12-10 21:45:40|4705|4702.2|4705.4|4702.6|4705.4|4702.6|4705|4702.2|6
1607636750000|2020-12-10 21:45:50|4705.7|4702.9|4705.4|4702.6|4705.7|4702.9|4705.4|4702.6|10
1607636760000|2020-12-10 21:46:00|4705.7|4702.9|4705.4|4702.6|4706|4703.2|4705|4702.2|18
1607636790000|2020-12-10 21:46:30|4705.7|4702.9|4705.4|4702.6|4705.7|4702.9|4705.4|4702.6|5
1607636800000|2020-12-10 21:46:40|4705.7|4702.9|4705.4|4702.6|4705.7|4702.9|4705.4|4702.6|30
1607636810000|2020-12-10 21:46:50|4706|4703.2|4706|4703.2|4706|4703.2|4706|4703.2|1
1607636820000|2020-12-10 21:47:00|4705.9|4703.1|4706|4703.2|4706|4703.2|4705.7|4702.9|2
1607636830000|2020-12-10 21:47:10|4705.9|4703.1|4705.7|4702.9|4706|4703.2|4705.7|4702.9|2
1607636840000|2020-12-10 21:47:20|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|5
1607636850000|2020-12-10 21:47:30|4705.7|4702.9|4705.4|4702.6|4705.7|4702.9|4705.4|4702.6|2
1607636860000|2020-12-10 21:47:40|||||||||4
1607636870000|2020-12-10 21:47:50|4705|4702.2|4705.4|4702.6|4705.7|4702.9|4705|4702.2|1
1607636890000|2020-12-10 21:48:10|4705|4702.2|4704.7|4701.9|4705|4702.2|4704.7|4701.9|15
1607636910000|2020-12-10 21:48:30|4705|4702.2|4704.7|4701.9|4705|4702.2|4704.7|4701.9|16
1607636920000|2020-12-10 21:48:40|4705|4702.2|4704.9|4702.1|4705|4702.2|4704.7|4701.9|13
1607636930000|2020-12-10 21:48:50|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|0
1607636940000|2020-12-10 21:49:00|4704.4|4701.6|4703.7|4700.9|4704.4|4701.6|4702.7|4699.9|58
1607636950000|2020-12-10 21:49:10|4703|4700.2|4702.7|4699.9|4703.7|4700.9|4702.4|4699.6|18
1607636960000|2020-12-10 21:49:20|4702.4|4699.6|4702.4|4699.6|4702.7|4699.9|4702.4|4699.6|11
1607636970000|2020-12-10 21:49:30|4702.7|4699.9|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|21
1607636980000|2020-12-10 21:49:40|||||||||7
1607636990000|2020-12-10 21:49:50|4704.5|4701.7|4704.7|4701.9|4704.7|4701.9|4704.5|4701.7|25
1607637000000|2020-12-10 21:50:00|4703.7|4700.9|4704.7|4701.9|4704.7|4701.9|4703.7|4700.9|127
1607637010000|2020-12-10 21:50:10|||||||||3
1607637020000|2020-12-10 21:50:20|||||||||55
1607637030000|2020-12-10 21:50:30|||||||||5
1607637060000|2020-12-10 21:51:00|||||||||9
1607637070000|2020-12-10 21:51:10|||||||||3
1607637090000|2020-12-10 21:51:30|||||||||4
1607637100000|2020-12-10 21:51:40|||||||||1
1607637140000|2020-12-10 21:52:20|4704.9|4702.1|4705.7|4702.9|4705.7|4702.9|4704.9|4702.1|33
1607637180000|2020-12-10 21:53:00|||||||||1
1607637190000|2020-12-10 21:53:10|4706.1|4703.3|4706.7|4703.9|4706.7|4703.9|4705.7|4702.9|15
1607637200000|2020-12-10 21:53:20|4706.8|4704|4705.8|4703|4706.8|4704|4705.8|4703|8
1607637210000|2020-12-10 21:53:30|4706|4703.2|4706.4|4703.6|4706.8|4704|4706|4703.2|5
1607637220000|2020-12-10 21:53:40|4707|4704.2|4707.8|4705|4707.8|4705|4707|4704.2|24
1607637230000|2020-12-10 21:53:50|||||||||2
1607637260000|2020-12-10 21:54:20|||||||||30
1607637270000|2020-12-10 21:54:30|4707.9|4705.1|4708.8|4706|4708.8|4706|4707.9|4705.1|23
1607637280000|2020-12-10 21:54:40|4709.8|4707|4709.8|4707|4709.8|4707|4709.8|4707|33
1607637290000|2020-12-10 21:54:50|||||||||1
1607637300000|2020-12-10 21:55:00|4708.8|4706|4708|4705.2|4708.8|4706|4708|4705.2|105
1607637310000|2020-12-10 21:55:10|4708.4|4705.6|4707.8|4705|4708.4|4705.6|4707.8|4705|11
1607637320000|2020-12-10 21:55:20|4708|4705.2|4709.4|4706.6|4709.8|4707|4708|4705.2|48
1607637330000|2020-12-10 21:55:30|4709.8|4707|4709|4706.2|4709.8|4707|4708.8|4706|23
1607637340000|2020-12-10 21:55:40|4709.8|4707|4709.8|4707|4709.8|4707|4709.8|4707|0
1607637350000|2020-12-10 21:55:50|4709.4|4706.6|4709.3|4706.5|4709.8|4707|4708.8|4706|14
1607637360000|2020-12-10 21:56:00|4708.8|4706|4709.3|4706.5|4709.3|4706.5|4708.8|4706|4
1607637370000|2020-12-10 21:56:10|4709.1|4706.3|4709.4|4706.6|4709.4|4706.6|4709.1|4706.3|15
1607637380000|2020-12-10 21:56:20|4709.8|4707|4709.8|4707|4709.8|4707|4709.8|4707|0
1607637390000|2020-12-10 21:56:30|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|0
1607637400000|2020-12-10 21:56:40|4709|4706.2|4709.8|4707|4709.8|4707|4709|4706.2|34
1607637440000|2020-12-10 21:57:20|||||||||50
1607637450000|2020-12-10 21:57:30|||||||||12
1607637460000|2020-12-10 21:57:40|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4709|4706.2|47
1607637470000|2020-12-10 21:57:50|4709|4706.2|4708.4|4705.6|4709|4706.2|4708.4|4705.6|33
1607637480000|2020-12-10 21:58:00|4708|4705.2|4707.8|4705|4708.4|4705.6|4707.8|4705|8
1607637490000|2020-12-10 21:58:10|4708|4705.2|4707.4|4704.6|4708.4|4705.6|4707.4|4704.6|26
1607637500000|2020-12-10 21:58:20|4707.8|4705|4707.9|4705.1|4707.9|4705.1|4707.8|4705|4
1607637510000|2020-12-10 21:58:30|4707.8|4705|4707.9|4705.1|4707.9|4705.1|4707.8|4705|2
1607637520000|2020-12-10 21:58:40|4707.4|4704.6|4707.4|4704.6|4707.5|4704.7|4707.4|4704.6|57
1607637530000|2020-12-10 21:58:50|4707.5|4704.7|4707.4|4704.6|4707.8|4705|4707.4|4704.6|15
1607637540000|2020-12-10 21:59:00|||||||||10
1607637550000|2020-12-10 21:59:10|4707.8|4705|4710|4707.2|4710|4707.2|4707.4|4704.6|129
1607637560000|2020-12-10 21:59:20|4709.8|4707|4709.9|4707.1|4710|4707.2|4709.8|4707|13
1607637570000|2020-12-10 21:59:30|4709.8|4707|4710.4|4707.6|4710.4|4707.6|4709.4|4706.6|140
1607637580000|2020-12-10 21:59:40|4709.8|4707|4711.4|4708.6|4712|4709.2|4709.8|4707|84
1607637590000|2020-12-10 21:59:50|||||||||8
1607641200000|2020-12-10 23:00:00|4712.9|4710.1|4713.5|4710.7|4717|4713.5|4711.9|4709.1|139
1607641210000|2020-12-10 23:00:10|4713.4|4710.6|4712.4|4709.6|4713.4|4710.6|4711.8|4709|14
1607641220000|2020-12-10 23:00:20|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4710.4|4707.6|15
1607641230000|2020-12-10 23:00:30|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4712.3|4709.5|5
1607641240000|2020-12-10 23:00:40|4713.5|4710.7|4714|4711.2|4714.4|4711.6|4713.5|4710.7|15
1607641250000|2020-12-10 23:00:50|4714.4|4711.6|4713.9|4711.1|4714.4|4711.6|4713.3|4710.5|28
1607641260000|2020-12-10 23:01:00|4713.8|4711|4712.4|4709.6|4714.4|4711.6|4712.4|4709.6|19
1607641270000|2020-12-10 23:01:10|4713.5|4710.7|4713.8|4711|4713.8|4711|4713.5|4710.7|5
1607641280000|2020-12-10 23:01:20|4714.2|4711.4|4713.8|4711|4714.4|4711.6|4713.8|4711|7
1607641290000|2020-12-10 23:01:30|4714.3|4711.5|4714.4|4711.6|4714.4|4711.6|4714.3|4711.5|3
1607641300000|2020-12-10 23:01:40|4714.3|4711.5|4714.8|4712|4714.8|4712|4714.3|4711.5|8
1607641310000|2020-12-10 23:01:50|4714.9|4712.1|4715.2|4712.4|4715.4|4712.6|4714.9|4712.1|9
1607641320000|2020-12-10 23:02:00|4714.8|4712|4714.4|4711.6|4714.8|4712|4714.3|4711.5|44
1607641330000|2020-12-10 23:02:10|4714.9|4712.1|4715.4|4712.6|4715.4|4712.6|4714.9|4712.1|9
1607641340000|2020-12-10 23:02:20|4716.4|4713.6|4717.4|4714.6|4717.9|4715.1|4716.4|4713.6|14
1607641350000|2020-12-10 23:02:30|4716.4|4713.6|4714.3|4711.5|4716.4|4713.6|4713.8|4711|68
1607641360000|2020-12-10 23:02:40|4714.4|4711.6|4714.3|4711.5|4714.4|4711.6|4714.3|4711.5|6
1607641370000|2020-12-10 23:02:50|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|1
1607641380000|2020-12-10 23:03:00|4713.3|4710.5|4712.4|4709.6|4713.4|4710.6|4712.4|4709.6|11
1607641390000|2020-12-10 23:03:10|4711.9|4709.1|4711.9|4709.1|4712.9|4710.1|4711.4|4708.6|5
1607641400000|2020-12-10 23:03:20|4712.3|4709.5|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|5
1607641410000|2020-12-10 23:03:30|4711.6|4708.8|4711.9|4709.1|4712.4|4709.6|4711.4|4708.6|6
1607641420000|2020-12-10 23:03:40|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4711.9|4709.1|4
1607641430000|2020-12-10 23:03:50|4712.6|4709.8|4712.4|4709.6|4713.4|4710.6|4712.3|4709.5|14
1607641440000|2020-12-10 23:04:00|||||||||3
1607641450000|2020-12-10 23:04:10|||||||||1
1607641460000|2020-12-10 23:04:20|4711.8|4709|4711.4|4708.6|4711.8|4709|4711.4|4708.6|2
1607641470000|2020-12-10 23:04:30|4714.5|4711.7|4714.3|4711.5|4714.5|4711.7|4713.4|4710.6|63
1607641480000|2020-12-10 23:04:40|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.4|4710.6|5
1607641490000|2020-12-10 23:04:50|4714.2|4711.4|4714.3|4711.5|4714.4|4711.6|4713.8|4711|16
1607641500000|2020-12-10 23:05:00|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|8
1607641510000|2020-12-10 23:05:10|||||||||1
1607641520000|2020-12-10 23:05:20|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|1
1607641530000|2020-12-10 23:05:30|4714.2|4711.4|4713.8|4711|4714.2|4711.4|4713.8|4711|2
1607641540000|2020-12-10 23:05:40|4714.2|4711.4|4714.3|4711.5|4714.4|4711.6|4714.2|4711.4|5
1607641550000|2020-12-10 23:05:50|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|3
1607641560000|2020-12-10 23:06:00|4714.2|4711.4|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|2
1607641570000|2020-12-10 23:06:10|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|3
1607641580000|2020-12-10 23:06:20|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|1
1607641590000|2020-12-10 23:06:30|||||||||1
1607641600000|2020-12-10 23:06:40|4713.8|4711|4713.8|4711|4713.8|4711|4713.8|4711|2
1607641620000|2020-12-10 23:07:00|4713.4|4710.6|4714.3|4711.5|4714.3|4711.5|4713.4|4710.6|7
1607641630000|2020-12-10 23:07:10|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|4714.3|4711.5|2
1607641650000|2020-12-10 23:07:30|4714.2|4711.4|4713.4|4710.6|4714.2|4711.4|4713.4|4710.6|1
1607641660000|2020-12-10 23:07:40|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|6
1607641670000|2020-12-10 23:07:50|||||||||3
1607641690000|2020-12-10 23:08:10|4714.9|4712.1|4716.4|4713.6|4716.4|4713.6|4714.9|4712.1|20
1607641700000|2020-12-10 23:08:20|4716.8|4714|4716.8|4714|4717.4|4714.6|4716.4|4713.6|9
1607641710000|2020-12-10 23:08:30|4716.4|4713.6|4716.8|4714|4716.8|4714|4716.4|4713.6|1
1607641720000|2020-12-10 23:08:40|4717|4714.2|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|24
1607641730000|2020-12-10 23:08:50|4716.6|4713.8|4717.4|4714.6|4717.4|4714.6|4716.6|4713.8|7
1607641740000|2020-12-10 23:09:00|||||||||4
1607641750000|2020-12-10 23:09:10|4717.5|4714.7|4717.8|4715|4718.4|4715.6|4717.4|4714.6|13
1607641760000|2020-12-10 23:09:20|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.4|4714.6|2
1607641770000|2020-12-10 23:09:30|4718.3|4715.5|4717.8|4715|4718.3|4715.5|4717.8|4715|2
1607641780000|2020-12-10 23:09:40|4718.4|4715.6|4717|4714.2|4718.4|4715.6|4717|4714.2|6
1607641790000|2020-12-10 23:09:50|||||||||9
1607641800000|2020-12-10 23:10:00|4717.4|4714.6|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|9
1607641810000|2020-12-10 23:10:10|4718.4|4715.6|4717.4|4714.6|4718.4|4715.6|4717.4|4714.6|3
1607641820000|2020-12-10 23:10:20|4717.2|4714.4|4716.4|4713.6|4717.2|4714.4|4716.4|4713.6|6
1607641840000|2020-12-10 23:10:40|4715.4|4712.6|4715.4|4712.6|4715.4|4712.6|4715.4|4712.6|16
1607641850000|2020-12-10 23:10:50|4715.8|4713|4716.4|4713.6|4716.4|4713.6|4715.8|4713|3
1607641880000|2020-12-10 23:11:20|4716|4713.2|4716|4713.2|4716|4713.2|4716|4713.2|0
1607641890000|2020-12-10 23:11:30|||||||||4
1607641900000|2020-12-10 23:11:40|||||||||1
1607641910000|2020-12-10 23:11:50|4716.8|4714|4716.5|4713.7|4717|4714.2|4716.4|4713.6|9
1607641920000|2020-12-10 23:12:00|4716.4|4713.6|4716.5|4713.7|4717|4714.2|4716.4|4713.6|3
1607641930000|2020-12-10 23:12:10|4716.4|4713.6|4716|4713.2|4717|4714.2|4716|4713.2|2
1607641940000|2020-12-10 23:12:20|||||||||1
1607641950000|2020-12-10 23:12:30|4716.3|4713.5|4717|4714.2|4717|4714.2|4716.3|4713.5|13
1607641960000|2020-12-10 23:12:40|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|3
1607641970000|2020-12-10 23:12:50|||||||||1
1607642000000|2020-12-10 23:13:20|||||||||1
1607642010000|2020-12-10 23:13:30|4717.2|4714.4|4716.4|4713.6|4717.2|4714.4|4716.4|4713.6|2
1607642020000|2020-12-10 23:13:40|||||||||7
1607642030000|2020-12-10 23:13:50|||||||||7
1607642050000|2020-12-10 23:14:10|4716.5|4713.7|4716.4|4713.6|4716.5|4713.7|4716.4|4713.6|0
1607642060000|2020-12-10 23:14:20|4716.5|4713.7|4716.4|4713.6|4716.6|4713.8|4716.4|4713.6|2
1607642070000|2020-12-10 23:14:30|||||||||1
1607642080000|2020-12-10 23:14:40|||||||||1
1607642090000|2020-12-10 23:14:50|||||||||1
1607642100000|2020-12-10 23:15:00|4716.5|4713.7|4716.4|4713.6|4716.6|4713.8|4716.4|4713.6|2
1607642110000|2020-12-10 23:15:10|4716.6|4713.8|4716.4|4713.6|4716.6|4713.8|4716.4|4713.6|1
1607642120000|2020-12-10 23:15:20|4716.9|4714.1|4718|4715.2|4718.8|4716|4716.9|4714.1|17
1607642130000|2020-12-10 23:15:30|||||||||3
1607642140000|2020-12-10 23:15:40|||||||||4
1607642150000|2020-12-10 23:15:50|||||||||2
1607642160000|2020-12-10 23:16:00|4718.4|4715.6|4718|4715.2|4718.4|4715.6|4718|4715.2|0
1607642170000|2020-12-10 23:16:10|||||||||9
1607642180000|2020-12-10 23:16:20|4718.4|4715.6|4718|4715.2|4718.4|4715.6|4718|4715.2|8
1607642190000|2020-12-10 23:16:30|4718.9|4716.1|4718.4|4715.6|4719|4716.2|4718.4|4715.6|13
1607642200000|2020-12-10 23:16:40|4718.5|4715.7|4718.4|4715.6|4718.5|4715.7|4718.4|4715.6|2
1607642210000|2020-12-10 23:16:50|4718.8|4716|4718.8|4716|4718.9|4716.1|4718.8|4716|3
1607642220000|2020-12-10 23:17:00|||||||||2
1607642230000|2020-12-10 23:17:10|4719|4716.2|4718.8|4716|4719|4716.2|4718.8|4716|7
1607642240000|2020-12-10 23:17:20|4718.9|4716.1|4718.8|4716|4718.9|4716.1|4718.8|4716|4
1607642250000|2020-12-10 23:17:30|||||||||3
1607642260000|2020-12-10 23:17:40|||||||||1
1607642270000|2020-12-10 23:17:50|4718.9|4716.1|4718.8|4716|4719|4716.2|4718.8|4716|10
1607642280000|2020-12-10 23:18:00|4719|4716.2|4718.8|4716|4719|4716.2|4718.8|4716|7
1607642290000|2020-12-10 23:18:10|4718.9|4716.1|4719|4716.2|4719|4716.2|4718.8|4716|8
1607642300000|2020-12-10 23:18:20|4719.8|4717|4719.4|4716.6|4719.8|4717|4719.4|4716.6|2
1607642310000|2020-12-10 23:18:30|4719.8|4717|4719.8|4717|4719.8|4717|4719.4|4716.6|8
1607642320000|2020-12-10 23:18:40|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4
1607642330000|2020-12-10 23:18:50|||||||||2
1607642340000|2020-12-10 23:19:00|||||||||1
1607642350000|2020-12-10 23:19:10|4719.3|4716.5|4719.4|4716.6|4719.4|4716.6|4718.8|4716|12
1607642360000|2020-12-10 23:19:20|||||||||1
1607642380000|2020-12-10 23:19:40|||||||||2
1607642390000|2020-12-10 23:19:50|||||||||1
1607642410000|2020-12-10 23:20:10|||||||||1
1607642440000|2020-12-10 23:20:40|||||||||1
1607642460000|2020-12-10 23:21:00|||||||||4
1607642470000|2020-12-10 23:21:10|4719.8|4717|4719.8|4717|4719.8|4717|4719.8|4717|31
1607642480000|2020-12-10 23:21:20|||||||||8
1607642500000|2020-12-10 23:21:40|4718.8|4716|4718.4|4715.6|4718.8|4716|4718.4|4715.6|4
1607642510000|2020-12-10 23:21:50|||||||||2
1607642520000|2020-12-10 23:22:00|4719.2|4716.4|4718.4|4715.6|4719.4|4716.6|4718.4|4715.6|8
1607642530000|2020-12-10 23:22:10|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|0
1607642540000|2020-12-10 23:22:20|4717.5|4714.7|4717.8|4715|4717.9|4715.1|4717.4|4714.6|10
1607642550000|2020-12-10 23:22:30|4718|4715.2|4717.9|4715.1|4718|4715.2|4717.8|4715|2
1607642560000|2020-12-10 23:22:40|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|0
1607642570000|2020-12-10 23:22:50|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|1
1607642610000|2020-12-10 23:23:30|||||||||1
1607642620000|2020-12-10 23:23:40|4718.5|4715.7|4719.4|4716.6|4719.8|4717|4718.5|4715.7|6
1607642630000|2020-12-10 23:23:50|4719|4716.2|4719|4716.2|4719|4716.2|4719|4716.2|0
1607642640000|2020-12-10 23:24:00|4718.8|4716|4719|4716.2|4719.4|4716.6|4718.8|4716|9
1607642650000|2020-12-10 23:24:10|4718.8|4716|4719|4716.2|4719|4716.2|4718.8|4716|9
1607642660000|2020-12-10 23:24:20|4719.8|4717|4719.8|4717|4719.8|4717|4719.8|4717|28
1607642670000|2020-12-10 23:24:30|||||||||6
1607642680000|2020-12-10 23:24:40|||||||||2
1607642690000|2020-12-10 23:24:50|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|1
1607642700000|2020-12-10 23:25:00|4719|4716.2|4719|4716.2|4719|4716.2|4719|4716.2|2
1607642710000|2020-12-10 23:25:10|4718.8|4716|4718.8|4716|4718.9|4716.1|4718.8|4716|12
1607642720000|2020-12-10 23:25:20|4718.9|4716.1|4718.8|4716|4718.9|4716.1|4718.8|4716|1
1607642740000|2020-12-10 23:25:40|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|0
1607642750000|2020-12-10 23:25:50|||||||||3
1607642770000|2020-12-10 23:26:10|4718.8|4716|4718.8|4716|4718.9|4716.1|4718.8|4716|2
1607642790000|2020-12-10 23:26:30|4718.9|4716.1|4718.8|4716|4718.9|4716.1|4718.8|4716|0
1607642800000|2020-12-10 23:26:40|4718.9|4716.1|4718.4|4715.6|4718.9|4716.1|4718.4|4715.6|0
1607642810000|2020-12-10 23:26:50|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|0
1607642820000|2020-12-10 23:27:00|||||||||2
1607642830000|2020-12-10 23:27:10|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|0
1607642870000|2020-12-10 23:27:50|||||||||1
1607642880000|2020-12-10 23:28:00|4718.8|4716|4719|4716.2|4719|4716.2|4718.8|4716|8
1607642900000|2020-12-10 23:28:20|4718.8|4716|4718.4|4715.6|4718.9|4716.1|4718.4|4715.6|3
1607642910000|2020-12-10 23:28:30|4718.5|4715.7|4718.4|4715.6|4719|4716.2|4718.4|4715.6|1
1607642930000|2020-12-10 23:28:50|4718|4715.2|4717.4|4714.6|4718|4715.2|4717.4|4714.6|16
1607642950000|2020-12-10 23:29:10|4717.5|4714.7|4717.4|4714.6|4717.5|4714.7|4717.4|4714.6|4
1607643000000|2020-12-10 23:30:00|4718|4715.2|4717.5|4714.7|4718.4|4715.6|4717.4|4714.6|15
1607643010000|2020-12-10 23:30:10|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|1
1607643020000|2020-12-10 23:30:20|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4717|4714.2|0
1607643030000|2020-12-10 23:30:30|||||||||3
1607643040000|2020-12-10 23:30:40|||||||||1
1607643050000|2020-12-10 23:30:50|4717.8|4715|4718|4715.2|4718|4715.2|4717.8|4715|1
1607643060000|2020-12-10 23:31:00|||||||||4
1607643090000|2020-12-10 23:31:30|4718.2|4715.4|4719|4716.2|4719.4|4716.6|4718.2|4715.4|28
1607643100000|2020-12-10 23:31:40|4719.4|4716.6|4719|4716.2|4719.4|4716.6|4719|4716.2|0
1607643110000|2020-12-10 23:31:50|4719.4|4716.6|4719|4716.2|4719.4|4716.6|4719|4716.2|4
1607643120000|2020-12-10 23:32:00|4719.4|4716.6|4721|4718.2|4721|4718.2|4719.4|4716.6|17
1607643130000|2020-12-10 23:32:10|||||||||8
1607643140000|2020-12-10 23:32:20|||||||||2
1607643150000|2020-12-10 23:32:30|||||||||3
1607643170000|2020-12-10 23:32:50|4721.4|4718.6|4720.4|4717.6|4721.4|4718.6|4720|4717.2|10
1607643180000|2020-12-10 23:33:00|||||||||1
1607643190000|2020-12-10 23:33:10|||||||||1
1607643210000|2020-12-10 23:33:30|4720|4717.2|4720|4717.2|4720|4717.2|4720|4717.2|1
1607643220000|2020-12-10 23:33:40|4720.4|4717.6|4720.4|4717.6|4720.5|4717.7|4720.4|4717.6|2
1607643230000|2020-12-10 23:33:50|4720.7|4717.9|4721|4718.2|4721|4718.2|4720.7|4717.9|6
1607643240000|2020-12-10 23:34:00|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|1
1607643250000|2020-12-10 23:34:10|||||||||4
1607643260000|2020-12-10 23:34:20|||||||||1
1607643270000|2020-12-10 23:34:30|||||||||3
1607643280000|2020-12-10 23:34:40|4721|4718.2|4721|4718.2|4721|4718.2|4721|4718.2|4
1607643290000|2020-12-10 23:34:50|||||||||2
1607643300000|2020-12-10 23:35:00|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|36
1607643310000|2020-12-10 23:35:10|4722.2|4719.4|4722.4|4719.6|4722.4|4719.6|4721.8|4719|9
1607643320000|2020-12-10 23:35:20|||||||||4
1607643330000|2020-12-10 23:35:30|4722|4719.2|4721.8|4719|4722.4|4719.6|4721.8|4719|13
1607643340000|2020-12-10 23:35:40|4721.9|4719.1|4722.4|4719.6|4722.8|4720|4721.9|4719.1|6
1607643360000|2020-12-10 23:36:00|4722.8|4720|4722.4|4719.6|4722.8|4720|4722.4|4719.6|2
1607643370000|2020-12-10 23:36:10|4722.8|4720|4722.4|4719.6|4722.8|4720|4722|4719.2|0
1607643380000|2020-12-10 23:36:20|||||||||2
1607643390000|2020-12-10 23:36:30|4722|4719.2|4722|4719.2|4722|4719.2|4722|4719.2|0
1607643400000|2020-12-10 23:36:40|4723|4720.2|4722.8|4720|4723|4720.2|4722.8|4720|4
1607643410000|2020-12-10 23:36:50|4722.4|4719.6|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|7
1607643420000|2020-12-10 23:37:00|||||||||11
1607643440000|2020-12-10 23:37:20|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|2
1607643450000|2020-12-10 23:37:30|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|3
1607643460000|2020-12-10 23:37:40|||||||||4
1607643470000|2020-12-10 23:37:50|4722.5|4719.7|4722.4|4719.6|4723|4720.2|4722.4|4719.6|15
1607643480000|2020-12-10 23:38:00|||||||||1
1607643490000|2020-12-10 23:38:10|4723|4720.2|4722|4719.2|4723|4720.2|4722|4719.2|17
1607643510000|2020-12-10 23:38:30|4721.8|4719|4721.4|4718.6|4721.8|4719|4720|4717.2|29
1607643520000|2020-12-10 23:38:40|4721.8|4719|4721.4|4718.6|4721.8|4719|4721.4|4718.6|1
1607643530000|2020-12-10 23:38:50|||||||||2
1607643540000|2020-12-10 23:39:00|||||||||1
1607643550000|2020-12-10 23:39:10|4721|4718.2|4721|4718.2|4721|4718.2|4721|4718.2|2
1607643560000|2020-12-10 23:39:20|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4
1607643570000|2020-12-10 23:39:30|4721.8|4719|4722|4719.2|4722.4|4719.2|4721.4|4718.4|25
1607643580000|2020-12-10 23:39:40|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|13
1607643590000|2020-12-10 23:39:50|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|2
1607643600000|2020-12-10 23:40:00|||||||||3
1607643610000|2020-12-10 23:40:10|4722|4719.2|4722|4719.2|4722|4719.2|4722|4719.2|0
1607643620000|2020-12-10 23:40:20|||||||||2
1607643630000|2020-12-10 23:40:30|4722.3|4719.5|4723|4720.2|4723|4720.2|4722.3|4719.5|12
1607643650000|2020-12-10 23:40:50|||||||||1
1607643660000|2020-12-10 23:41:00|4722.9|4720.1|4724|4721.2|4724.4|4721.6|4722.4|4719.6|34
1607643680000|2020-12-10 23:41:20|4724.4|4721.6|4724.3|4721.5|4724.4|4721.6|4724|4721.2|26
1607643690000|2020-12-10 23:41:30|4724.2|4721.4|4725|4722.2|4725|4722.2|4724|4721.2|4
1607643700000|2020-12-10 23:41:40|4724.5|4721.7|4724.4|4721.6|4724.5|4721.7|4724.4|4721.6|4
1607643710000|2020-12-10 23:41:50|4725|4722.2|4724|4721.2|4725|4722.2|4724|4721.2|13
1607643720000|2020-12-10 23:42:00|||||||||1
1607643730000|2020-12-10 23:42:10|||||||||3
1607643780000|2020-12-10 23:43:00|||||||||1
1607643790000|2020-12-10 23:43:10|||||||||10
1607643800000|2020-12-10 23:43:20|||||||||4
1607643810000|2020-12-10 23:43:30|||||||||1
1607643820000|2020-12-10 23:43:40|||||||||1
1607643830000|2020-12-10 23:43:50|||||||||1
1607643840000|2020-12-10 23:44:00|||||||||1
1607643850000|2020-12-10 23:44:10|||||||||2
1607643860000|2020-12-10 23:44:20|||||||||3
1607643900000|2020-12-10 23:45:00|4723.3|4720.5|4723.3|4720.5|4723.3|4720.5|4723.3|4720.5|6
1607643910000|2020-12-10 23:45:10|||||||||2
1607643930000|2020-12-10 23:45:30|||||||||7
1607643940000|2020-12-10 23:45:40|4724|4721.2|4725.3|4722.5|4725.3|4722.5|4724|4721.2|119
1607643950000|2020-12-10 23:45:50|||||||||1591
1607643960000|2020-12-10 23:46:00|||||||||11
1607643970000|2020-12-10 23:46:10|||||||||10
1607643980000|2020-12-10 23:46:20|||||||||5
1607643990000|2020-12-10 23:46:30|||||||||3
1607644000000|2020-12-10 23:46:40|||||||||2
1607644010000|2020-12-10 23:46:50|4725.4|4722.6|4725|4722.2|4725.4|4722.6|4725|4722.2|941
1607644020000|2020-12-10 23:47:00|||||||||3
1607644030000|2020-12-10 23:47:10|||||||||4
1607644040000|2020-12-10 23:47:20|||||||||6
1607644070000|2020-12-10 23:47:50|||||||||2
1607644100000|2020-12-10 23:48:20|||||||||8
1607644110000|2020-12-10 23:48:30|||||||||1
1607644120000|2020-12-10 23:48:40|4724.7|4721.9|4724.7|4721.9|4724.7|4721.9|4724.7|4721.9|1
1607644130000|2020-12-10 23:48:50|4724.3|4721.5|4724|4721.2|4724.3|4721.5|4724|4721.2|9
1607644140000|2020-12-10 23:49:00|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|1
1607644150000|2020-12-10 23:49:10|4723.3|4720.5|4722.7|4719.9|4723.3|4720.5|4722.7|4719.9|6
1607644160000|2020-12-10 23:49:20|||||||||1
1607644180000|2020-12-10 23:49:40|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|5
1607644190000|2020-12-10 23:49:50|||||||||1
1607644200000|2020-12-10 23:50:00|4722|4719.2|4722.4|4719.6|4722.4|4719.6|4722|4719.2|2
1607644210000|2020-12-10 23:50:10|4722|4719.2|4721.7|4718.9|4722|4719.2|4721.7|4718.9|5
1607644220000|2020-12-10 23:50:20|4722|4719.2|4722|4719.2|4722|4719.2|4722|4719.2|2
1607644230000|2020-12-10 23:50:30|||||||||6
1607644240000|2020-12-10 23:50:40|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|5
1607644250000|2020-12-10 23:50:50|4722|4719.2|4721.4|4718.6|4722|4719.2|4721.4|4718.6|14
1607644260000|2020-12-10 23:51:00|4720.7|4717.9|4721.7|4718.9|4722.3|4719.5|4720.7|4717.9|10
1607644270000|2020-12-10 23:51:10|4722.3|4719.5|4722.3|4719.5|4722.3|4719.5|4722|4719.2|19
1607644280000|2020-12-10 23:51:20|4722|4719.2|4722.3|4719.5|4722.3|4719.5|4722|4719.2|4
1607644300000|2020-12-10 23:51:40|4722.2|4719.4|4722|4719.2|4722.2|4719.4|4722|4719.2|5
1607644320000|2020-12-10 23:52:00|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|4721.5|4718.7|9
1607644370000|2020-12-10 23:52:50|4721.5|4718.7|4721|4718.2|4721.5|4718.7|4721|4718.2|3
1607644380000|2020-12-10 23:53:00|||||||||11
1607644400000|2020-12-10 23:53:20|||||||||1
1607644410000|2020-12-10 23:53:30|||||||||4
1607644430000|2020-12-10 23:53:50|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|1
1607644440000|2020-12-10 23:54:00|||||||||1
1607644460000|2020-12-10 23:54:20|||||||||1
1607644470000|2020-12-10 23:54:30|||||||||1
1607644480000|2020-12-10 23:54:40|||||||||1
1607644500000|2020-12-10 23:55:00|||||||||3
1607644510000|2020-12-10 23:55:10|||||||||2
1607644520000|2020-12-10 23:55:20|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|2
1607644530000|2020-12-10 23:55:30|||||||||1
1607644540000|2020-12-10 23:55:40|||||||||2
1607644550000|2020-12-10 23:55:50|4721.8|4719|4721.7|4718.9|4721.8|4719|4721.3|4718.5|3
1607644560000|2020-12-10 23:56:00|4721.3|4718.5|4721|4718.2|4721.7|4718.9|4721|4718.2|4
1607644570000|2020-12-10 23:56:10|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|6
1607644580000|2020-12-10 23:56:20|4720|4717.2|4720|4717.2|4720|4717.2|4720|4717.2|10
1607644600000|2020-12-10 23:56:40|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|5
1607644610000|2020-12-10 23:56:50|||||||||3
1607644640000|2020-12-10 23:57:20|||||||||2
1607644650000|2020-12-10 23:57:30|||||||||1
1607644660000|2020-12-10 23:57:40|||||||||1
1607644700000|2020-12-10 23:58:20|||||||||1
1607644730000|2020-12-10 23:58:50|4720.9|4718.1|4721.3|4718.5|4721.3|4718.5|4720.9|4718.1|8
1607644740000|2020-12-10 23:59:00|4721.4|4718.6|4721.7|4718.9|4722.7|4719.9|4721.4|4718.6|11
1607644750000|2020-12-10 23:59:10|4721.8|4719|4722.7|4719.9|4722.7|4719.9|4721.7|4718.9|6
1607644760000|2020-12-10 23:59:20|||||||||1
1607644770000|2020-12-10 23:59:30|||||||||1
1607644780000|2020-12-10 23:59:40|4721.9|4719.1|4721.7|4718.9|4721.9|4719.1|4721.7|4718.9|2
1607644790000|2020-12-10 23:59:50|4722|4719.2|4722.7|4719.9|4722.7|4719.9|4722|4719.2|5
1607644800000|2020-12-11 00:00:00|4722.3|4719.5|4722.7|4719.9|4722.7|4719.9|4722.3|4719.5|1
1607644810000|2020-12-11 00:00:10|4722.3|4719.5|4721.7|4718.9|4722.7|4719.9|4721.7|4718.9|16
1607644820000|2020-12-11 00:00:20|4722|4719.2|4722|4719.2|4722|4719.2|4722|4719.2|0
1607644830000|2020-12-11 00:00:30|4721.7|4718.9|4722|4719.2|4722.5|4719.7|4721.7|4718.9|6
1607644840000|2020-12-11 00:00:40|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|0
1607644850000|2020-12-11 00:00:50|4720.7|4717.9|4720.3|4717.5|4720.7|4717.9|4720.3|4717.5|7
1607644860000|2020-12-11 00:01:00|4720.7|4717.9|4721.7|4718.9|4721.7|4718.9|4720.7|4717.9|5
1607644870000|2020-12-11 00:01:10|||||||||3
1607644880000|2020-12-11 00:01:20|4721.3|4718.5|4721.7|4718.9|4721.7|4718.9|4721.3|4718.5|1
1607644900000|2020-12-11 00:01:40|||||||||1
1607644910000|2020-12-11 00:01:50|4721.3|4718.5|4721|4718.2|4721.3|4718.5|4721|4718.2|15
1607644920000|2020-12-11 00:02:00|4721.2|4718.4|4721.7|4718.9|4721.7|4718.9|4721.2|4718.4|7
1607644930000|2020-12-11 00:02:10|4721.3|4718.5|4720.7|4717.9|4721.3|4718.5|4720.7|4717.9|6
1607644960000|2020-12-11 00:02:40|||||||||5
1607644970000|2020-12-11 00:02:50|4721|4718.2|4721|4718.2|4721|4718.2|4721|4718.2|18
1607644980000|2020-12-11 00:03:00|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|4720.3|4717.5|2
1607644990000|2020-12-11 00:03:10|4720.3|4717.5|4719.7|4716.9|4720.3|4717.5|4719.7|4716.9|7
1607645000000|2020-12-11 00:03:20|||||||||9
1607645010000|2020-12-11 00:03:30|4719.9|4717.1|4719.3|4716.5|4720.3|4717.5|4719.3|4716.5|17
1607645020000|2020-12-11 00:03:40|4719|4716.2|4719.5|4716.7|4720|4717.2|4719|4716.2|42
1607645030000|2020-12-11 00:03:50|4719.7|4716.9|4719.2|4716.4|4719.7|4716.9|4719|4716.2|4
1607645040000|2020-12-11 00:04:00|4719.5|4716.7|4718.7|4715.9|4720|4717.2|4718.3|4715.5|4
1607645050000|2020-12-11 00:04:10|4719|4716.2|4719.3|4716.5|4719.3|4716.5|4719|4716.2|7
1607645060000|2020-12-11 00:04:20|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|10
1607645070000|2020-12-11 00:04:30|4719.4|4716.6|4719|4716.2|4719.7|4716.9|4719|4716.2|15
1607645080000|2020-12-11 00:04:40|4719.3|4716.5|4719|4716.2|4719.7|4716.9|4719|4716.2|58
1607645090000|2020-12-11 00:04:50|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|5
1607645100000|2020-12-11 00:05:00|||||||||3
1607645110000|2020-12-11 00:05:10|4720|4717.2|4719.7|4716.9|4720|4717.2|4719.7|4716.9|1
1607645120000|2020-12-11 00:05:20|4719.4|4716.6|4719|4716.2|4719.4|4716.6|4718.7|4715.9|35
1607645130000|2020-12-11 00:05:30|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|1
1607645140000|2020-12-11 00:05:40|4719|4716.2|4718|4715.2|4719|4716.2|4718|4715.2|12
1607645150000|2020-12-11 00:05:50|4718.4|4715.6|4718|4715.2|4718.4|4715.6|4718|4715.2|6
1607645160000|2020-12-11 00:06:00|||||||||9
1607645180000|2020-12-11 00:06:20|4718.4|4715.6|4718.7|4715.9|4719|4716.2|4718.4|4715.6|24
1607645190000|2020-12-11 00:06:30|4718.5|4715.7|4718.7|4715.9|4718.7|4715.9|4718.5|4715.7|3
1607645200000|2020-12-11 00:06:40|||||||||8
1607645220000|2020-12-11 00:07:00|||||||||2
1607645230000|2020-12-11 00:07:10|||||||||3
1607645250000|2020-12-11 00:07:30|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|2
1607645260000|2020-12-11 00:07:40|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|0
1607645270000|2020-12-11 00:07:50|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|9
1607645280000|2020-12-11 00:08:00|4718.3|4715.5|4718|4715.2|4718.7|4715.9|4718|4715.2|20
1607645290000|2020-12-11 00:08:10|||||||||8
1607645300000|2020-12-11 00:08:20|||||||||1
1607645340000|2020-12-11 00:09:00|4718.3|4715.5|4718.7|4715.9|4718.7|4715.9|4718.2|4715.4|10
1607645350000|2020-12-11 00:09:10|4719|4716.2|4718.7|4715.9|4719|4716.2|4718.7|4715.9|15
1607645360000|2020-12-11 00:09:20|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|3
1607645370000|2020-12-11 00:09:30|4718.3|4715.5|4718|4715.2|4719|4716.2|4718|4715.2|13
1607645390000|2020-12-11 00:09:50|4718.4|4715.6|4718|4715.2|4718.4|4715.6|4718|4715.2|4
1607645400000|2020-12-11 00:10:00|||||||||12
1607645420000|2020-12-11 00:10:20|4718.7|4715.9|4719|4716.2|4719|4716.2|4718.7|4715.9|4
1607645430000|2020-12-11 00:10:30|||||||||1
1607645440000|2020-12-11 00:10:40|||||||||1
1607645450000|2020-12-11 00:10:50|4719.2|4716.4|4721.7|4718.9|4721.7|4718.9|4719.2|4716.4|35
1607645460000|2020-12-11 00:11:00|4721|4718.2|4721|4718.2|4721|4718.2|4721|4718.2|4
1607645470000|2020-12-11 00:11:10|4721.2|4718.4|4721.7|4718.9|4721.7|4718.9|4721.2|4718.4|3
1607645480000|2020-12-11 00:11:20|4721.4|4718.6|4720.7|4717.9|4721.4|4718.6|4720.7|4717.9|4
1607645490000|2020-12-11 00:11:30|||||||||2
1607645500000|2020-12-11 00:11:40|4720.8|4718|4720.7|4717.9|4720.8|4718|4720.7|4717.9|14
1607645510000|2020-12-11 00:11:50|||||||||1
1607645520000|2020-12-11 00:12:00|4720.3|4717.5|4720|4717.2|4720.3|4717.5|4720|4717.2|4
1607645540000|2020-12-11 00:12:20|||||||||1
1607645550000|2020-12-11 00:12:30|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|7
1607645570000|2020-12-11 00:12:50|4720|4717.2|4720|4717.2|4720|4717.2|4720|4717.2|0
1607645600000|2020-12-11 00:13:20|||||||||1
1607645630000|2020-12-11 00:13:50|||||||||5
1607645640000|2020-12-11 00:14:00|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|12
1607645660000|2020-12-11 00:14:20|||||||||1
1607645690000|2020-12-11 00:14:50|4718.5|4715.7|4717.7|4714.9|4718.5|4715.7|4717.7|4714.9|10
1607645700000|2020-12-11 00:15:00|||||||||1
1607645710000|2020-12-11 00:15:10|4718|4715.2|4718.7|4715.9|4718.7|4715.9|4718|4715.2|14
1607645720000|2020-12-11 00:15:20|||||||||3
1607645740000|2020-12-11 00:15:40|4719|4716.2|4718|4715.2|4719.7|4716.9|4718|4715.2|15
1607645750000|2020-12-11 00:15:50|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.5|4715.7|5
1607645760000|2020-12-11 00:16:00|4718.8|4716|4718.7|4715.9|4718.8|4716|4718.7|4715.9|7
1607645770000|2020-12-11 00:16:10|||||||||2
1607645810000|2020-12-11 00:16:50|4718.5|4715.7|4718.7|4715.9|4718.7|4715.9|4718.5|4715.7|11
1607645820000|2020-12-11 00:17:00|||||||||1
1607645840000|2020-12-11 00:17:20|||||||||1
1607645880000|2020-12-11 00:18:00|||||||||1
1607645890000|2020-12-11 00:18:10|4718.5|4715.7|4718.7|4715.9|4718.7|4715.9|4718|4715.2|4
1607645900000|2020-12-11 00:18:20|4718.5|4715.7|4718.7|4715.9|4718.7|4715.9|4718.5|4715.7|0
1607645910000|2020-12-11 00:18:30|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|2
1607645940000|2020-12-11 00:19:00|4719.1|4716.3|4718.7|4715.9|4719.1|4716.3|4718.7|4715.9|14
1607645960000|2020-12-11 00:19:20|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|1
1607645970000|2020-12-11 00:19:30|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|0
1607645990000|2020-12-11 00:19:50|4719.1|4716.3|4718.7|4715.9|4719.1|4716.3|4718.7|4715.9|0
1607646040000|2020-12-11 00:20:40|4718.4|4715.6|4718.7|4715.9|4718.7|4715.9|4718.4|4715.6|20
1607646050000|2020-12-11 00:20:50|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|1
1607646060000|2020-12-11 00:21:00|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|0
1607646070000|2020-12-11 00:21:10|||||||||3
1607646080000|2020-12-11 00:21:20|||||||||1
1607646100000|2020-12-11 00:21:40|||||||||1
1607646110000|2020-12-11 00:21:50|||||||||4
1607646120000|2020-12-11 00:22:00|||||||||1
1607646130000|2020-12-11 00:22:10|4718.3|4715.5|4718.7|4715.9|4718.7|4715.9|4718.3|4715.5|0
1607646150000|2020-12-11 00:22:30|4718.4|4715.6|4717.7|4714.9|4718.4|4715.6|4717.7|4714.9|4
1607646160000|2020-12-11 00:22:40|||||||||2
1607646170000|2020-12-11 00:22:50|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|0
1607646180000|2020-12-11 00:23:00|4717.7|4714.9|4717.7|4714.9|4717.7|4714.9|4717.7|4714.9|0
1607646190000|2020-12-11 00:23:10|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|1
1607646200000|2020-12-11 00:23:20|||||||||1
1607646240000|2020-12-11 00:24:00|4717.7|4714.9|4717.7|4714.9|4717.7|4714.9|4717.7|4714.9|0
1607646250000|2020-12-11 00:24:10|||||||||1
1607646260000|2020-12-11 00:24:20|||||||||1
1607646280000|2020-12-11 00:24:40|||||||||1
1607646290000|2020-12-11 00:24:50|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|2
1607646310000|2020-12-11 00:25:10|4717.7|4714.9|4717.7|4714.9|4717.7|4714.9|4717.7|4714.9|1
1607646320000|2020-12-11 00:25:20|4718.7|4715.9|4718.7|4715.9|4719.2|4716.4|4718.7|4715.9|16
1607646330000|2020-12-11 00:25:30|||||||||1
1607646350000|2020-12-11 00:25:50|||||||||1
1607646360000|2020-12-11 00:26:00|||||||||2
1607646380000|2020-12-11 00:26:20|4718.4|4715.6|4717.7|4714.9|4718.4|4715.6|4717.7|4714.9|15
1607646390000|2020-12-11 00:26:30|4717.4|4714.6|4717.7|4714.9|4717.7|4714.9|4717.4|4714.6|20
1607646400000|2020-12-11 00:26:40|4717.6|4714.8|4717.7|4714.9|4717.7|4714.9|4717.4|4714.6|4
1607646410000|2020-12-11 00:26:50|4717.4|4714.6|4717.4|4714.6|4717.6|4714.8|4717.4|4714.6|5
1607646420000|2020-12-11 00:27:00|4717.6|4714.8|4717.4|4714.6|4717.7|4714.9|4717.4|4714.6|3
1607646440000|2020-12-11 00:27:20|4717.7|4714.9|4717.6|4714.8|4717.7|4714.9|4717.6|4714.8|3
1607646450000|2020-12-11 00:27:30|4717.7|4714.9|4715.7|4712.9|4717.7|4714.9|4715.7|4712.9|13
1607646460000|2020-12-11 00:27:40|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|0
1607646470000|2020-12-11 00:27:50|4715.7|4712.9|4715.7|4712.9|4715.7|4712.9|4715.7|4712.9|0
1607646480000|2020-12-11 00:28:00|||||||||1
1607646490000|2020-12-11 00:28:10|||||||||3
1607646500000|2020-12-11 00:28:20|||||||||1
1607646510000|2020-12-11 00:28:30|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|2
1607646520000|2020-12-11 00:28:40|4715.7|4712.9|4715.1|4712.3|4715.7|4712.9|4714.7|4711.9|13
1607646530000|2020-12-11 00:28:50|4715.2|4712.4|4715.7|4712.9|4715.7|4712.9|4715.1|4712.3|17
1607646540000|2020-12-11 00:29:00|||||||||2
1607646550000|2020-12-11 00:29:10|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|1
1607646580000|2020-12-11 00:29:40|||||||||19
1607646590000|2020-12-11 00:29:50|||||||||1
1607646600000|2020-12-11 00:30:00|4716.4|4713.6|4716.1|4713.3|4716.4|4713.6|4715.7|4712.9|104
1607646610000|2020-12-11 00:30:10|4716.4|4713.6|4716.7|4713.9|4716.7|4713.9|4716.4|4713.6|3
1607646620000|2020-12-11 00:30:20|4717.1|4714.3|4716.7|4713.9|4717.1|4714.3|4716.7|4713.9|0
1607646640000|2020-12-11 00:30:40|||||||||1
1607646650000|2020-12-11 00:30:50|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|5
1607646660000|2020-12-11 00:31:00|4716.7|4713.9|4716.7|4713.9|4716.7|4713.9|4716.7|4713.9|1
1607646670000|2020-12-11 00:31:10|||||||||6
1607646680000|2020-12-11 00:31:20|||||||||1
1607646690000|2020-12-11 00:31:30|||||||||1
1607646700000|2020-12-11 00:31:40|4716.3|4713.5|4716.7|4713.9|4716.7|4713.9|4716.3|4713.5|1
1607646710000|2020-12-11 00:31:50|4717.1|4714.3|4716.7|4713.9|4717.1|4714.3|4716.7|4713.9|2
1607646720000|2020-12-11 00:32:00|4716.4|4713.6|4716.7|4713.9|4716.7|4713.9|4716.4|4713.6|11
1607646730000|2020-12-11 00:32:10|4716.3|4713.5|4716.2|4713.4|4716.3|4713.5|4716.1|4713.3|4
1607646740000|2020-12-11 00:32:20|4716.1|4713.3|4715.7|4712.9|4716.1|4713.3|4715.7|4712.9|7
1607646780000|2020-12-11 00:33:00|||||||||6
1607646790000|2020-12-11 00:33:10|4715.4|4712.6|4715.7|4712.9|4715.7|4712.9|4714.7|4711.9|6
1607646810000|2020-12-11 00:33:30|4715.3|4712.5|4715.7|4712.9|4715.7|4712.9|4715.3|4712.5|5
1607646820000|2020-12-11 00:33:40|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|0
1607646830000|2020-12-11 00:33:50|4715.2|4712.4|4715.3|4712.5|4715.3|4712.5|4715.1|4712.3|2
1607646840000|2020-12-11 00:34:00|4715.7|4712.9|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|4
1607646850000|2020-12-11 00:34:10|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|1
1607646860000|2020-12-11 00:34:20|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|2
1607646870000|2020-12-11 00:34:30|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|1
1607646880000|2020-12-11 00:34:40|4717.1|4714.3|4717.1|4714.3|4717.2|4714.4|4717.1|4714.3|0
1607646890000|2020-12-11 00:34:50|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4717.2|4714.4|3
1607646910000|2020-12-11 00:35:10|4717.7|4714.9|4718.3|4715.5|4718.3|4715.5|4717.7|4714.9|18
1607646920000|2020-12-11 00:35:20|4718.2|4715.4|4717.7|4714.9|4718.3|4715.5|4717.3|4714.5|6
1607646930000|2020-12-11 00:35:30|4717.8|4715|4717.7|4714.9|4718.3|4715.5|4717.7|4714.9|3
1607646940000|2020-12-11 00:35:40|4717.8|4715|4717.7|4714.9|4717.8|4715|4717.7|4714.9|1
1607646950000|2020-12-11 00:35:50|4717.8|4715|4717.7|4714.9|4718.3|4715.5|4717.7|4714.9|3
1607646960000|2020-12-11 00:36:00|4717.8|4715|4718.3|4715.5|4718.3|4715.5|4717.7|4714.9|2
1607647000000|2020-12-11 00:36:40|||||||||4
1607647010000|2020-12-11 00:36:50|||||||||1
1607647020000|2020-12-11 00:37:00|||||||||1
1607647030000|2020-12-11 00:37:10|||||||||1
1607647040000|2020-12-11 00:37:20|4718.1|4715.3|4717.7|4714.9|4718.1|4715.3|4717.7|4714.9|6
1607647070000|2020-12-11 00:37:50|||||||||1
1607647080000|2020-12-11 00:38:00|||||||||1
1607647090000|2020-12-11 00:38:10|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|4
1607647100000|2020-12-11 00:38:20|4718.1|4715.3|4718.3|4715.5|4718.3|4715.5|4717.7|4714.9|5
1607647110000|2020-12-11 00:38:30|||||||||2
1607647120000|2020-12-11 00:38:40|||||||||2
1607647150000|2020-12-11 00:39:10|||||||||1
1607647180000|2020-12-11 00:39:40|||||||||4
1607647210000|2020-12-11 00:40:10|4717.7|4714.9|4718.7|4715.9|4718.8|4716|4717.7|4714.9|26
1607647220000|2020-12-11 00:40:20|||||||||1
1607647230000|2020-12-11 00:40:30|4718.9|4716.1|4719.3|4716.5|4719.3|4716.5|4718.9|4716.1|5
1607647260000|2020-12-11 00:41:00|4719.7|4716.9|4719.3|4716.5|4719.7|4716.9|4719.3|4716.5|3
1607647270000|2020-12-11 00:41:10|4719.7|4716.9|4719.3|4716.5|4719.7|4716.9|4719.3|4716.5|3
1607647280000|2020-12-11 00:41:20|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.3|4716.5|1
1607647290000|2020-12-11 00:41:30|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|0
1607647300000|2020-12-11 00:41:40|4719.7|4716.9|4718.8|4716|4719.7|4716.9|4718.8|4716|5
1607647310000|2020-12-11 00:41:50|4719.3|4716.5|4718.7|4715.9|4719.3|4716.5|4718.7|4715.9|1
1607647320000|2020-12-11 00:42:00|4719.2|4716.4|4719.3|4716.5|4719.7|4716.9|4719.2|4716.4|5
1607647340000|2020-12-11 00:42:20|4719.7|4716.9|4719.3|4716.5|4719.7|4716.9|4719.3|4716.5|11
1607647350000|2020-12-11 00:42:30|4719.7|4716.9|4718.7|4715.9|4719.7|4716.9|4718.7|4715.9|6
1607647360000|2020-12-11 00:42:40|4719.2|4716.4|4719.2|4716.4|4719.3|4716.5|4719.2|4716.4|2
1607647370000|2020-12-11 00:42:50|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|0
1607647380000|2020-12-11 00:43:00|4719.7|4716.9|4721.7|4718.9|4722.3|4719.5|4719.7|4716.9|37
1607647390000|2020-12-11 00:43:10|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|30
1607647400000|2020-12-11 00:43:20|4721.1|4718.3|4720.7|4717.9|4721.1|4718.3|4720.7|4717.9|2
1607647410000|2020-12-11 00:43:30|||||||||4
1607647420000|2020-12-11 00:43:40|||||||||3
1607647430000|2020-12-11 00:43:50|4720.3|4717.5|4720.7|4717.9|4720.7|4717.9|4720.3|4717.5|2
1607647440000|2020-12-11 00:44:00|4720.8|4718|4721.1|4718.3|4721.1|4718.3|4720.7|4717.9|8
1607647450000|2020-12-11 00:44:10|4721.2|4718.4|4721.7|4718.9|4721.7|4718.9|4721.2|4718.4|3
1607647460000|2020-12-11 00:44:20|4722.1|4719.3|4722.1|4719.3|4722.1|4719.3|4722.1|4719.3|1
1607647470000|2020-12-11 00:44:30|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|4721.7|4718.9|1
1607647480000|2020-12-11 00:44:40|4722.1|4719.3|4721.7|4718.9|4722.1|4719.3|4721.3|4718.5|2
1607647490000|2020-12-11 00:44:50|4722.1|4719.3|4721.7|4718.9|4722.1|4719.3|4721.7|4718.9|3
1607647500000|2020-12-11 00:45:00|4721.1|4718.3|4721.1|4718.3|4721.1|4718.3|4721.1|4718.3|6
1607647510000|2020-12-11 00:45:10|||||||||2
1607647520000|2020-12-11 00:45:20|4721.4|4718.6|4721.1|4718.3|4721.7|4718.9|4721.1|4718.3|7
1607647530000|2020-12-11 00:45:30|||||||||1
1607647550000|2020-12-11 00:45:50|4720.7|4717.9|4720.7|4717.9|4720.7|4717.9|4720.1|4717.3|14
1607647560000|2020-12-11 00:46:00|4720.6|4717.8|4719.3|4716.5|4720.6|4717.8|4719.3|4716.5|0
1607647570000|2020-12-11 00:46:10|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|2
1607647580000|2020-12-11 00:46:20|||||||||2
1607647590000|2020-12-11 00:46:30|4720.1|4717.3|4719.7|4716.9|4720.1|4717.3|4719.7|4716.9|1
1607647600000|2020-12-11 00:46:40|4720.1|4717.3|4720.1|4717.3|4720.1|4717.3|4720.1|4717.3|0
1607647630000|2020-12-11 00:47:10|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|1
1607647640000|2020-12-11 00:47:20|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|13
1607647650000|2020-12-11 00:47:30|||||||||7
1607647660000|2020-12-11 00:47:40|||||||||1
1607647670000|2020-12-11 00:47:50|4718.4|4715.6|4718.7|4715.9|4718.7|4715.9|4718.4|4715.6|7
1607647680000|2020-12-11 00:48:00|4719.1|4716.3|4719.1|4716.3|4719.7|4716.9|4719.1|4716.3|4
1607647720000|2020-12-11 00:48:40|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4
1607647730000|2020-12-11 00:48:50|4719.6|4716.8|4719.7|4716.9|4719.7|4716.9|4719.1|4716.3|2
1607647740000|2020-12-11 00:49:00|4719.3|4716.5|4719.7|4716.9|4719.7|4716.9|4719.3|4716.5|1
1607647780000|2020-12-11 00:49:40|||||||||1
1607647790000|2020-12-11 00:49:50|4719.3|4716.5|4719.7|4716.9|4719.7|4716.9|4719.1|4716.3|2
1607647800000|2020-12-11 00:50:00|4720.1|4717.3|4720.1|4717.3|4720.1|4717.3|4720.1|4717.3|0
1607647820000|2020-12-11 00:50:20|4719.6|4716.8|4719.1|4716.3|4719.6|4716.8|4719.1|4716.3|2
1607647850000|2020-12-11 00:50:50|4719.4|4716.6|4719.7|4716.9|4719.7|4716.9|4719.4|4716.6|3
1607647860000|2020-12-11 00:51:00|||||||||1
1607647890000|2020-12-11 00:51:30|4719.6|4716.8|4719.1|4716.3|4719.6|4716.8|4719.1|4716.3|2
1607647900000|2020-12-11 00:51:40|||||||||1
1607647910000|2020-12-11 00:51:50|||||||||2
1607647920000|2020-12-11 00:52:00|||||||||3
1607647950000|2020-12-11 00:52:30|||||||||1
1607647970000|2020-12-11 00:52:50|||||||||3
1607647980000|2020-12-11 00:53:00|||||||||1
1607648000000|2020-12-11 00:53:20|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|5
1607648010000|2020-12-11 00:53:30|||||||||1
1607648020000|2020-12-11 00:53:40|||||||||1
1607648030000|2020-12-11 00:53:50|4717.3|4714.5|4717.1|4714.3|4717.3|4714.5|4717.1|4714.3|4
1607648040000|2020-12-11 00:54:00|4717.4|4714.6|4718.1|4715.3|4718.1|4715.3|4717.4|4714.6|4
1607648050000|2020-12-11 00:54:10|4717.7|4714.9|4717.7|4714.9|4718.1|4715.3|4717.7|4714.9|6
1607648070000|2020-12-11 00:54:30|4717.3|4714.5|4717.1|4714.3|4717.3|4714.5|4717.1|4714.3|2
1607648080000|2020-12-11 00:54:40|4717.3|4714.5|4716.3|4713.5|4717.3|4714.5|4716.3|4713.5|15
1607648090000|2020-12-11 00:54:50|4716.7|4713.9|4716.7|4713.9|4716.7|4713.9|4716.7|4713.9|4
1607648100000|2020-12-11 00:55:00|4717.1|4714.3|4716.3|4713.5|4717.1|4714.3|4716.3|4713.5|2
1607648110000|2020-12-11 00:55:10|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|12
1607648130000|2020-12-11 00:55:30|4717.5|4714.7|4717.7|4714.9|4718.3|4715.5|4717.3|4714.5|17
1607648140000|2020-12-11 00:55:40|4717.8|4715|4718.3|4715.5|4718.3|4715.5|4717.8|4715|1
1607648150000|2020-12-11 00:55:50|4717.9|4715.1|4717.3|4714.5|4717.9|4715.1|4717.3|4714.5|6
1607648160000|2020-12-11 00:56:00|4716.7|4713.9|4717.3|4714.5|4717.7|4714.9|4716.7|4713.9|7
1607648180000|2020-12-11 00:56:20|4717.7|4714.9|4716.7|4713.9|4717.7|4714.9|4716.7|4713.9|7
1607648190000|2020-12-11 00:56:30|4717.3|4714.5|4717.1|4714.3|4717.3|4714.5|4717.1|4714.3|7
1607648200000|2020-12-11 00:56:40|4717.3|4714.5|4717.7|4714.9|4717.7|4714.9|4717.3|4714.5|1
1607648220000|2020-12-11 00:57:00|||||||||2
1607648250000|2020-12-11 00:57:30|4717.1|4714.3|4717.7|4714.9|4717.7|4714.9|4717.1|4714.3|7
1607648260000|2020-12-11 00:57:40|4717.3|4714.5|4717.7|4714.9|4717.7|4714.9|4717.3|4714.5|0
1607648280000|2020-12-11 00:58:00|||||||||2
1607648330000|2020-12-11 00:58:50|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|1
1607648350000|2020-12-11 00:59:10|4717.3|4714.5|4718.3|4715.5|4718.3|4715.5|4717.3|4714.5|14
1607648360000|2020-12-11 00:59:20|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|0
1607648370000|2020-12-11 00:59:30|4718.3|4715.5|4718.7|4715.9|4719.1|4716.3|4718.3|4715.5|0
1607648380000|2020-12-11 00:59:40|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|0
1607648390000|2020-12-11 00:59:50|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|0
1607648400000|2020-12-11 01:00:00|4718.6|4715.8|4721.1|4718.3|4724.7|4721.9|4718.6|4715.8|219
1607648410000|2020-12-11 01:00:10|4721.2|4718.4|4725.1|4722.3|4729.7|4726.9|4721.2|4718.4|91
1607648420000|2020-12-11 01:00:20|4725.3|4722.5|4723.7|4720.9|4726.1|4723.3|4723.7|4720.9|43
1607648430000|2020-12-11 01:00:30|4724.1|4721.3|4723.7|4720.9|4724.3|4721.5|4723.7|4720.9|15
1607648440000|2020-12-11 01:00:40|4723.3|4720.5|4723.7|4720.9|4724.3|4721.5|4722.7|4719.9|25
1607648450000|2020-12-11 01:00:50|4723.3|4720.5|4723.7|4720.9|4723.7|4720.9|4722.3|4719.5|28
1607648460000|2020-12-11 01:01:00|4723.3|4720.5|4724.3|4721.5|4725.1|4722.3|4723.1|4720.3|62
1607648470000|2020-12-11 01:01:10|4724.8|4722|4729.7|4726.9|4730.3|4727.5|4724.8|4722|114
1607648480000|2020-12-11 01:01:20|4730.1|4727.3|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|82
1607648490000|2020-12-11 01:01:30|4730.1|4727.3|4730.6|4727.8|4730.7|4727.9|4730.1|4727.3|17
1607648500000|2020-12-11 01:01:40|4731.1|4728.3|4729.7|4726.9|4731.1|4728.3|4728.1|4725.3|101
1607648510000|2020-12-11 01:01:50|4729.6|4726.8|4730.3|4727.5|4730.3|4727.5|4729.1|4726.3|25
1607648520000|2020-12-11 01:02:00|4731.1|4728.3|4728.1|4725.3|4734.1|4731.3|4727.4|4724.6|180
1607648530000|2020-12-11 01:02:10|4727.7|4724.9|4726.6|4723.8|4728.1|4725.3|4726.1|4723.3|32
1607648540000|2020-12-11 01:02:20|4726.7|4723.9|4728.1|4725.3|4729.1|4726.3|4726.7|4723.9|24
1607648550000|2020-12-11 01:02:30|4727.7|4724.9|4727.7|4724.9|4728.2|4725.4|4727.7|4724.9|10
1607648560000|2020-12-11 01:02:40|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|7
1607648570000|2020-12-11 01:02:50|4728.7|4725.9|4726.7|4723.9|4728.7|4725.9|4726.7|4723.9|53
1607648580000|2020-12-11 01:03:00|4726.1|4723.3|4726.1|4723.3|4726.7|4723.9|4725.7|4722.9|16
1607648590000|2020-12-11 01:03:10|4726.4|4723.6|4727.1|4724.3|4727.7|4724.9|4726.2|4723.4|6
1607648600000|2020-12-11 01:03:20|4726.7|4723.9|4725.1|4722.3|4726.7|4723.9|4724.7|4721.9|16
1607648610000|2020-12-11 01:03:30|4724.7|4721.9|4724.7|4721.9|4725.3|4722.5|4724.7|4721.9|10
1607648620000|2020-12-11 01:03:40|4723.5|4720.7|4724.7|4721.9|4724.7|4721.9|4723.3|4720.5|16
1607648630000|2020-12-11 01:03:50|4724.8|4722|4724.7|4721.9|4725.7|4722.9|4724.7|4721.9|18
1607648640000|2020-12-11 01:04:00|4725.2|4722.4|4723.7|4720.9|4726.6|4723.8|4723.7|4720.9|17
1607648650000|2020-12-11 01:04:10|4723.1|4720.3|4722.7|4719.9|4723.3|4720.5|4721.7|4718.9|18
1607648660000|2020-12-11 01:04:20|4722.8|4720|4724.2|4721.4|4724.2|4721.4|4722.7|4719.9|6
1607648670000|2020-12-11 01:04:30|4724.3|4721.5|4724.1|4721.3|4724.7|4721.9|4723.7|4720.9|3
1607648680000|2020-12-11 01:04:40|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|2
1607648690000|2020-12-11 01:04:50|4724.1|4721.3|4724.7|4721.9|4724.7|4721.9|4723.7|4720.9|12
1607648700000|2020-12-11 01:05:00|4724.8|4722|4725.7|4722.9|4725.7|4722.9|4724.7|4721.9|11
1607648710000|2020-12-11 01:05:10|4726.1|4723.3|4727.7|4724.9|4728.1|4725.3|4726.1|4723.3|4
1607648720000|2020-12-11 01:05:20|4727.6|4724.8|4726.7|4723.9|4727.7|4724.9|4726.7|4723.9|5
1607648730000|2020-12-11 01:05:30|4726.8|4724|4726.7|4723.9|4726.8|4724|4725.7|4722.9|5
1607648740000|2020-12-11 01:05:40|4726.9|4724.1|4727.7|4724.9|4727.7|4724.9|4726.9|4724.1|2
1607648750000|2020-12-11 01:05:50|4728.1|4725.3|4732.7|4729.9|4733.7|4730.9|4728.1|4725.3|75
1607648760000|2020-12-11 01:06:00|4732.6|4729.8|4731.3|4728.5|4732.7|4729.9|4731.3|4728.5|26
1607648770000|2020-12-11 01:06:10|4731.1|4728.3|4731.7|4728.9|4731.7|4728.9|4730.7|4727.9|21
1607648780000|2020-12-11 01:06:20|||||||||8
1607648790000|2020-12-11 01:06:30|4731.1|4728.3|4730.7|4727.9|4731.1|4728.3|4730.7|4727.9|3
1607648800000|2020-12-11 01:06:40|4730.9|4728.1|4731.1|4728.3|4731.7|4728.9|4730.9|4728.1|12
1607648810000|2020-12-11 01:06:50|4731.2|4728.4|4731.6|4728.8|4731.7|4728.9|4730.7|4727.9|13
1607648820000|2020-12-11 01:07:00|4731.7|4728.9|4731.7|4728.9|4732.3|4729.5|4731.7|4728.9|6
1607648830000|2020-12-11 01:07:10|||||||||4
1607648840000|2020-12-11 01:07:20|||||||||2
1607648850000|2020-12-11 01:07:30|||||||||1
1607648860000|2020-12-11 01:07:40|4730.7|4727.9|4730.7|4727.9|4731.7|4728.9|4730.7|4727.9|13
1607648870000|2020-12-11 01:07:50|4730.6|4727.8|4730.7|4727.9|4730.7|4727.9|4729.7|4726.9|14
1607648880000|2020-12-11 01:08:00|4730.6|4727.8|4728.7|4725.9|4730.7|4727.9|4727.9|4725.1|28
1607648890000|2020-12-11 01:08:10|4729.1|4726.3|4730.7|4727.9|4730.7|4727.9|4728.7|4725.9|3
1607648900000|2020-12-11 01:08:20|4730.6|4727.8|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|10
1607648910000|2020-12-11 01:08:30|4728.7|4725.9|4728.7|4725.9|4729.7|4726.9|4728.7|4725.9|5
1607648920000|2020-12-11 01:08:40|4728.4|4725.6|4728.6|4725.8|4728.6|4725.8|4727.7|4724.9|15
1607648930000|2020-12-11 01:08:50|4728.2|4725.4|4728.1|4725.3|4728.6|4725.8|4727.7|4724.9|13
1607648940000|2020-12-11 01:09:00|4728.6|4725.8|4730.3|4727.5|4730.3|4727.5|4728.6|4725.8|17
1607648950000|2020-12-11 01:09:10|4730.2|4727.4|4732.6|4729.8|4732.7|4729.9|4730.2|4727.4|11
1607648960000|2020-12-11 01:09:20|4732.1|4729.3|4731.7|4728.9|4732.7|4729.9|4731.7|4728.9|9
1607648970000|2020-12-11 01:09:30|4732.8|4730|4731.7|4728.9|4733.1|4730.3|4731.7|4728.9|10
1607648980000|2020-12-11 01:09:40|4731.9|4729.1|4731.7|4728.9|4732.7|4729.9|4731.7|4728.9|20
1607648990000|2020-12-11 01:09:50|4732.2|4729.4|4733.7|4730.9|4733.7|4730.9|4732.1|4729.3|11
1607649000000|2020-12-11 01:10:00|4733.6|4730.8|4730.7|4727.9|4734.2|4731.4|4730.7|4727.9|65
1607649010000|2020-12-11 01:10:10|4731.1|4728.3|4729.7|4726.9|4731.1|4728.3|4729.6|4726.8|13
1607649020000|2020-12-11 01:10:20|4730.1|4727.3|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|32
1607649030000|2020-12-11 01:10:30|4730.2|4727.4|4730.7|4727.9|4731.5|4728.7|4730.2|4727.4|4
1607649040000|2020-12-11 01:10:40|||||||||12
1607649050000|2020-12-11 01:10:50|4731.7|4728.9|4732.6|4729.8|4732.7|4729.9|4731.7|4728.9|7
1607649060000|2020-12-11 01:11:00|4732.7|4729.9|4732.2|4729.4|4732.7|4729.9|4731.7|4728.9|11
1607649070000|2020-12-11 01:11:10|4732.1|4729.3|4731.7|4728.9|4732.7|4729.9|4731.3|4728.5|5
1607649090000|2020-12-11 01:11:30|4731.2|4728.4|4730.7|4727.9|4731.2|4728.4|4730.7|4727.9|3
1607649100000|2020-12-11 01:11:40|4729.7|4726.9|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|34
1607649110000|2020-12-11 01:11:50|||||||||1
1607649120000|2020-12-11 01:12:00|4729.8|4727|4731.7|4728.9|4731.7|4728.9|4729.8|4727|14
1607649130000|2020-12-11 01:12:10|4730.8|4728|4730.7|4727.9|4730.8|4728|4729.8|4727|1
1607649150000|2020-12-11 01:12:30|4730.1|4727.3|4731.3|4728.5|4731.3|4728.5|4730.1|4727.3|12
1607649160000|2020-12-11 01:12:40|4731.1|4728.3|4730.7|4727.9|4731.1|4728.3|4730.7|4727.9|1
1607649170000|2020-12-11 01:12:50|4731.1|4728.3|4730.7|4727.9|4731.3|4728.5|4730.7|4727.9|11
1607649180000|2020-12-11 01:13:00|4730.8|4728|4731.3|4728.5|4731.3|4728.5|4730.7|4727.9|7
1607649190000|2020-12-11 01:13:10|4731.7|4728.9|4730.8|4728|4731.7|4728.9|4730.7|4727.9|0
1607649200000|2020-12-11 01:13:20|4730.7|4727.9|4731.7|4728.9|4731.7|4728.9|4730.7|4727.9|0
1607649210000|2020-12-11 01:13:30|4732.2|4729.4|4733.7|4730.9|4734.7|4731.9|4732.2|4729.4|61
1607649220000|2020-12-11 01:13:40|4733.8|4731|4733.7|4730.9|4734.7|4731.9|4733.7|4730.9|24
1607649230000|2020-12-11 01:13:50|4733.8|4731|4734.7|4731.9|4735.1|4732.3|4732.1|4729.3|16
1607649240000|2020-12-11 01:14:00|4735.1|4732.3|4734.7|4731.9|4735.1|4732.3|4734.1|4731.3|10
1607649250000|2020-12-11 01:14:10|4735.1|4732.3|4734.7|4731.9|4735.1|4732.3|4734.3|4731.5|3
1607649260000|2020-12-11 01:14:20|4735.1|4732.3|4735.1|4732.3|4735.1|4732.3|4734.7|4731.9|2
1607649270000|2020-12-11 01:14:30|4734.7|4731.9|4734.7|4731.9|4735.1|4732.3|4734.7|4731.9|4
1607649280000|2020-12-11 01:14:40|4734.2|4731.4|4737.7|4734.9|4738.2|4735.4|4734.1|4731.3|81
1607649290000|2020-12-11 01:14:50|4737.6|4734.8|4737.7|4734.9|4737.7|4734.9|4737.6|4734.8|16
1607649300000|2020-12-11 01:15:00|4738.1|4735.3|4739.7|4736.9|4740.1|4737.3|4738.1|4735.3|44
1607649310000|2020-12-11 01:15:10|4740.1|4737.3|4738.3|4735.5|4740.1|4737.3|4738.3|4735.5|21
1607649320000|2020-12-11 01:15:20|4737.7|4734.9|4737.3|4734.5|4740.1|4737.3|4737.3|4734.5|37
1607649330000|2020-12-11 01:15:30|4737.2|4734.4|4737.2|4734.4|4737.7|4734.9|4736.7|4733.9|29
1607649340000|2020-12-11 01:15:40|4737.3|4734.5|4738.1|4735.3|4738.1|4735.3|4737.3|4734.5|2
1607649350000|2020-12-11 01:15:50|4737.7|4734.9|4735.7|4732.9|4737.7|4734.9|4735.7|4732.9|6
1607649360000|2020-12-11 01:16:00|4736.1|4733.3|4738.7|4735.9|4738.7|4735.9|4735.7|4732.9|25
1607649370000|2020-12-11 01:16:10|4738.6|4735.8|4738.2|4735.4|4738.6|4735.8|4738.1|4735.3|11
1607649380000|2020-12-11 01:16:20|4738.1|4735.3|4738.7|4735.9|4740.1|4737.3|4737.7|4734.9|21
1607649390000|2020-12-11 01:16:30|4738.6|4735.8|4738.1|4735.3|4738.7|4735.9|4738.1|4735.3|9
1607649400000|2020-12-11 01:16:40|4737.7|4734.9|4735.7|4732.9|4737.7|4734.9|4735.7|4732.9|14
1607649410000|2020-12-11 01:16:50|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.5|4731.7|12
1607649420000|2020-12-11 01:17:00|4734.3|4731.5|4734.7|4731.9|4734.7|4731.9|4733.7|4730.9|26
1607649430000|2020-12-11 01:17:10|4734.5|4731.7|4736.7|4733.9|4736.7|4733.9|4734.5|4731.7|16
1607649440000|2020-12-11 01:17:20|4737.3|4734.5|4735.7|4732.9|4737.7|4734.9|4735.7|4732.9|35
1607649450000|2020-12-11 01:17:30|4735.1|4732.3|4733.7|4730.9|4735.7|4732.9|4733.7|4730.9|12
1607649460000|2020-12-11 01:17:40|4733.8|4731|4734.7|4731.9|4734.7|4731.9|4733.8|4731|5
1607649470000|2020-12-11 01:17:50|4734.1|4731.3|4733.7|4730.9|4734.1|4731.3|4733.1|4730.3|38
1607649480000|2020-12-11 01:18:00|4733.6|4730.8|4733.7|4730.9|4733.7|4730.9|4732.7|4729.9|6
1607649500000|2020-12-11 01:18:20|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|9
1607649510000|2020-12-11 01:18:30|4734.5|4731.7|4732.7|4729.9|4734.6|4731.8|4732.7|4729.9|26
1607649520000|2020-12-11 01:18:40|4733.1|4730.3|4732.7|4729.9|4733.1|4730.3|4732.7|4729.9|3
1607649530000|2020-12-11 01:18:50|4732.9|4730.1|4733.7|4730.9|4734.1|4731.3|4732.9|4730.1|17
1607649540000|2020-12-11 01:19:00|4733.3|4730.5|4733.7|4730.9|4733.7|4730.9|4733.1|4730.3|8
1607649550000|2020-12-11 01:19:10|4733.5|4730.7|4733.7|4730.9|4733.7|4730.9|4733.1|4730.3|7
1607649570000|2020-12-11 01:19:30|4734.1|4731.3|4733.7|4730.9|4734.1|4731.3|4733.7|4730.9|1
1607649580000|2020-12-11 01:19:40|4733.1|4730.3|4733.6|4730.8|4733.6|4730.8|4733.1|4730.3|3
1607649590000|2020-12-11 01:19:50|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|4733.1|4730.3|8
1607649600000|2020-12-11 01:20:00|4734.1|4731.3|4733.7|4730.9|4734.1|4731.3|4733.1|4730.3|10
1607649620000|2020-12-11 01:20:20|4734.1|4731.3|4733.6|4730.8|4734.1|4731.3|4733.1|4730.3|8
1607649630000|2020-12-11 01:20:30|4733.7|4730.9|4736.1|4733.3|4736.1|4733.3|4733.6|4730.8|41
1607649640000|2020-12-11 01:20:40|4736.3|4733.5|4737.1|4734.3|4737.1|4734.3|4736.3|4733.5|18
1607649650000|2020-12-11 01:20:50|4737|4734.2|4737.1|4734.3|4737.1|4734.3|4736.6|4733.8|7
1607649660000|2020-12-11 01:21:00|4736.7|4733.9|4737.1|4734.3|4737.3|4734.5|4736.7|4733.9|20
1607649670000|2020-12-11 01:21:10|4736.7|4733.9|4736.7|4733.9|4737.1|4734.3|4736.7|4733.9|10
1607649680000|2020-12-11 01:21:20|4737.8|4735|4738.7|4735.9|4738.7|4735.9|4737.8|4735|20
1607649690000|2020-12-11 01:21:30|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4738.7|4735.9|4
1607649700000|2020-12-11 01:21:40|4739.5|4736.7|4739.1|4736.3|4739.7|4736.9|4739.1|4736.3|17
1607649710000|2020-12-11 01:21:50|4739.7|4736.9|4739.7|4736.9|4740.1|4737.3|4739.6|4736.8|9
1607649720000|2020-12-11 01:22:00|4740.1|4737.3|4740.7|4737.9|4741.1|4738.3|4740.1|4737.3|18
1607649730000|2020-12-11 01:22:10|4741.1|4738.3|4740.7|4737.9|4741.1|4738.3|4740.7|4737.9|9
1607649740000|2020-12-11 01:22:20|4741.1|4738.3|4741.6|4738.8|4741.7|4738.9|4740.7|4737.9|13
1607649750000|2020-12-11 01:22:30|4741.1|4738.3|4741.7|4738.9|4741.7|4738.9|4741.1|4738.3|8
1607649760000|2020-12-11 01:22:40|4742.1|4739.3|4740.1|4737.3|4742.1|4739.3|4739.7|4736.9|33
1607649770000|2020-12-11 01:22:50|4740.3|4737.5|4740.7|4737.9|4741.1|4738.3|4740.3|4737.5|5
1607649780000|2020-12-11 01:23:00|4740.6|4737.8|4739.1|4736.3|4740.6|4737.8|4738.7|4735.9|16
1607649790000|2020-12-11 01:23:10|4739.3|4736.5|4738.6|4735.8|4739.7|4736.9|4738.6|4735.8|18
1607649800000|2020-12-11 01:23:20|4738.7|4735.9|4738.7|4735.9|4739.1|4736.3|4738.6|4735.8|2
1607649810000|2020-12-11 01:23:30|4738.6|4735.8|4738.7|4735.9|4738.7|4735.9|4738.1|4735.3|5
1607649820000|2020-12-11 01:23:40|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|7
1607649830000|2020-12-11 01:23:50|4739.3|4736.5|4740.1|4737.3|4740.1|4737.3|4739.3|4736.5|4
1607649840000|2020-12-11 01:24:00|4740.3|4737.5|4741.1|4738.3|4741.1|4738.3|4740.1|4737.3|13
1607649850000|2020-12-11 01:24:10|4740.7|4737.9|4742.1|4739.3|4742.1|4739.3|4740.1|4737.3|20
1607649860000|2020-12-11 01:24:20|4741.7|4738.9|4741.6|4738.8|4741.7|4738.9|4741.1|4738.3|5
1607649870000|2020-12-11 01:24:30|4741.1|4738.3|4741.1|4738.3|4741.7|4738.9|4741.1|4738.3|6
1607649880000|2020-12-11 01:24:40|4740.7|4737.9|4740.1|4737.3|4740.7|4737.9|4740.1|4737.3|2
1607649890000|2020-12-11 01:24:50|4739.7|4736.9|4740.1|4737.3|4740.1|4737.3|4739.7|4736.9|4
1607649900000|2020-12-11 01:25:00|4739.7|4736.9|4740.1|4737.3|4740.2|4737.4|4739.7|4736.9|15
1607649910000|2020-12-11 01:25:10|4739.7|4736.9|4739.7|4736.9|4739.7|4736.9|4739.7|4736.9|1
1607649920000|2020-12-11 01:25:20|4739.6|4736.8|4738.7|4735.9|4739.7|4736.9|4738.7|4735.9|11
1607649930000|2020-12-11 01:25:30|4738.3|4735.5|4738.6|4735.8|4738.7|4735.9|4738.1|4735.3|6
1607649940000|2020-12-11 01:25:40|4738.7|4735.9|4738.7|4735.9|4738.7|4735.9|4738.6|4735.8|3
1607649950000|2020-12-11 01:25:50|4738.6|4735.8|4738.6|4735.8|4738.6|4735.8|4738.1|4735.3|1
1607649960000|2020-12-11 01:26:00|4738.5|4735.7|4735.7|4732.9|4738.5|4735.7|4735.1|4732.3|42
1607649970000|2020-12-11 01:26:10|4736.1|4733.3|4736.1|4733.3|4736.3|4733.5|4735.7|4732.9|14
1607649980000|2020-12-11 01:26:20|4735.7|4732.9|4735.2|4732.4|4735.7|4732.9|4735.1|4732.3|10
1607649990000|2020-12-11 01:26:30|4735.3|4732.5|4735.1|4732.3|4735.3|4732.5|4735.1|4732.3|10
1607650000000|2020-12-11 01:26:40|4735.2|4732.4|4735.1|4732.3|4735.7|4732.9|4735.1|4732.3|5
1607650010000|2020-12-11 01:26:50|4735.2|4732.4|4735.7|4732.9|4735.7|4732.9|4735.1|4732.3|5
1607650020000|2020-12-11 01:27:00|4735.6|4732.8|4735.1|4732.3|4735.6|4732.8|4735.1|4732.3|5
1607650040000|2020-12-11 01:27:20|||||||||1
1607650050000|2020-12-11 01:27:30|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|5
1607650060000|2020-12-11 01:27:40|4735.1|4732.3|4735.1|4732.3|4736.1|4733.3|4735.1|4732.3|25
1607650070000|2020-12-11 01:27:50|4735.5|4732.7|4736.1|4733.3|4737.1|4734.3|4735.1|4732.3|30
1607650080000|2020-12-11 01:28:00|4736.3|4733.5|4735.7|4732.9|4736.7|4733.9|4735.7|4732.9|7
1607650090000|2020-12-11 01:28:10|4736.1|4733.3|4735.7|4732.9|4736.1|4733.3|4735.7|4732.9|0
1607650100000|2020-12-11 01:28:20|4736.1|4733.3|4736.1|4733.3|4736.6|4733.8|4736.1|4733.3|2
1607650110000|2020-12-11 01:28:30|4736.2|4733.4|4736.1|4733.3|4736.2|4733.4|4736.1|4733.3|1
1607650120000|2020-12-11 01:28:40|4736.5|4733.7|4736.1|4733.3|4736.7|4733.9|4736.1|4733.3|2
1607650140000|2020-12-11 01:29:00|4735.7|4732.9|4734.7|4731.9|4735.7|4732.9|4734.1|4731.3|18
1607650150000|2020-12-11 01:29:10|4735.1|4732.3|4735.7|4732.9|4735.7|4732.9|4735.1|4732.3|5
1607650160000|2020-12-11 01:29:20|4735.2|4732.4|4734.7|4731.9|4735.6|4732.8|4734.7|4731.9|4
1607650170000|2020-12-11 01:29:30|4734.3|4731.5|4734.7|4731.9|4735.1|4732.3|4734.1|4731.3|10
1607650180000|2020-12-11 01:29:40|||||||||3
1607650190000|2020-12-11 01:29:50|4734.3|4731.5|4734.6|4731.8|4734.7|4731.9|4734.1|4731.3|6
1607650200000|2020-12-11 01:30:00|4734.5|4731.7|4735.1|4732.3|4735.7|4732.9|4734.5|4731.7|10
1607650210000|2020-12-11 01:30:10|4734.7|4731.9|4735.1|4732.3|4735.1|4732.3|4734.7|4731.9|1
1607650220000|2020-12-11 01:30:20|4735.6|4732.8|4735.1|4732.3|4735.6|4732.8|4735.1|4732.3|2
1607650230000|2020-12-11 01:30:30|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|1
1607650240000|2020-12-11 01:30:40|4735.1|4732.3|4735.1|4732.3|4735.1|4732.3|4735.1|4732.3|0
1607650250000|2020-12-11 01:30:50|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.1|4731.3|9
1607650260000|2020-12-11 01:31:00|4735.1|4732.3|4734.7|4731.9|4735.1|4732.3|4733.1|4730.3|64
1607650270000|2020-12-11 01:31:10|4735.1|4732.3|4735.1|4732.3|4735.1|4732.3|4735.1|4732.3|0
1607650280000|2020-12-11 01:31:20|4735.7|4732.9|4737.1|4734.3|4737.1|4734.3|4735.1|4732.3|13
1607650290000|2020-12-11 01:31:30|4736.7|4733.9|4736.1|4733.3|4736.7|4733.9|4736.1|4733.3|27
1607650300000|2020-12-11 01:31:40|4736.2|4733.4|4736.1|4733.3|4736.6|4733.8|4735.7|4732.9|1
1607650310000|2020-12-11 01:31:50|4736.3|4733.5|4737.1|4734.3|4737.7|4734.9|4736.3|4733.5|9
1607650320000|2020-12-11 01:32:00|4736.7|4733.9|4734.7|4731.9|4736.7|4733.9|4734.7|4731.9|9
1607650330000|2020-12-11 01:32:10|4734.6|4731.8|4734.1|4731.3|4734.7|4731.9|4733.7|4730.9|2
1607650340000|2020-12-11 01:32:20|4734.3|4731.5|4734.6|4731.8|4735.1|4732.3|4734.1|4731.3|25
1607650350000|2020-12-11 01:32:30|4734.7|4731.9|4734.6|4731.8|4735.1|4732.3|4734.6|4731.8|0
1607650360000|2020-12-11 01:32:40|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|0
1607650380000|2020-12-11 01:33:00|4735.1|4732.3|4735.7|4732.9|4735.7|4732.9|4735.1|4732.3|6
1607650390000|2020-12-11 01:33:10|4735.6|4732.8|4735.1|4732.3|4735.7|4732.9|4735.1|4732.3|12
1607650400000|2020-12-11 01:33:20|||||||||1
1607650410000|2020-12-11 01:33:30|4735.6|4732.8|4736.6|4733.8|4736.7|4733.9|4735.1|4732.3|11
1607650420000|2020-12-11 01:33:40|4736.7|4733.9|4736.7|4733.9|4737.1|4734.3|4736.7|4733.9|2
1607650430000|2020-12-11 01:33:50|4736.5|4733.7|4737.1|4734.3|4737.1|4734.3|4736.1|4733.3|7
1607650440000|2020-12-11 01:34:00|4736.7|4733.9|4736.7|4733.9|4737.1|4734.3|4736.7|4733.9|11
1607650450000|2020-12-11 01:34:10|4736.6|4733.8|4736.7|4733.9|4736.7|4733.9|4736.1|4733.3|14
1607650460000|2020-12-11 01:34:20|4737.1|4734.3|4738.1|4735.3|4738.1|4735.3|4736.7|4733.9|2
1607650470000|2020-12-11 01:34:30|4738.3|4735.5|4740.1|4737.3|4740.1|4737.3|4738.3|4735.5|16
1607650480000|2020-12-11 01:34:40|4741.1|4738.3|4740.7|4737.9|4741.1|4738.3|4739.7|4736.9|24
1607650490000|2020-12-11 01:34:50|4740.6|4737.8|4739.7|4736.9|4740.6|4737.8|4739.7|4736.9|3
1607650500000|2020-12-11 01:35:00|4740.1|4737.3|4741.7|4738.9|4741.7|4738.9|4740.1|4737.3|14
1607650510000|2020-12-11 01:35:10|4742.1|4739.3|4743.1|4740.3|4743.1|4740.3|4741.1|4738.3|34
1607650520000|2020-12-11 01:35:20|4742.7|4739.9|4740.7|4737.9|4742.7|4739.9|4740.7|4737.9|22
1607650530000|2020-12-11 01:35:30|4741.1|4738.3|4738.7|4735.9|4741.1|4738.3|4737.7|4734.9|40
1607650540000|2020-12-11 01:35:40|4737.3|4734.5|4736.7|4733.9|4737.7|4734.9|4736.7|4733.9|29
1607650550000|2020-12-11 01:35:50|4737.1|4734.3|4737.7|4734.9|4737.7|4734.9|4737.1|4734.3|2
1607650560000|2020-12-11 01:36:00|4738.7|4735.9|4740.1|4737.3|4740.7|4737.9|4738.7|4735.9|23
1607650570000|2020-12-11 01:36:10|4740.5|4737.7|4740.1|4737.3|4740.7|4737.9|4740.1|4737.3|4
1607650580000|2020-12-11 01:36:20|4739.1|4736.3|4738.1|4735.3|4739.1|4736.3|4738.1|4735.3|7
1607650590000|2020-12-11 01:36:30|4737.6|4734.8|4737.7|4734.9|4737.7|4734.9|4737.6|4734.8|3
1607650600000|2020-12-11 01:36:40|||||||||1
1607650610000|2020-12-11 01:36:50|4737.6|4734.8|4736.7|4733.9|4737.7|4734.9|4736.7|4733.9|5
1607650620000|2020-12-11 01:37:00|4737.1|4734.3|4735.7|4732.9|4737.2|4734.4|4735.7|4732.9|4
1607650630000|2020-12-11 01:37:10|4736.1|4733.3|4735.7|4732.9|4736.2|4733.4|4735.7|4732.9|2
1607650640000|2020-12-11 01:37:20|4736.1|4733.3|4736.7|4733.9|4737.7|4734.9|4736.1|4733.3|8
1607650650000|2020-12-11 01:37:30|4736.3|4733.5|4736.3|4733.5|4736.7|4733.9|4736.1|4733.3|5
1607650660000|2020-12-11 01:37:40|4736.1|4733.3|4735.7|4732.9|4736.1|4733.3|4734.7|4731.9|10
1607650670000|2020-12-11 01:37:50|4736.1|4733.3|4736.7|4733.9|4736.7|4733.9|4735.7|4732.9|22
1607650680000|2020-12-11 01:38:00|4737.3|4734.5|4737.2|4734.4|4737.3|4734.5|4737.1|4734.3|3
1607650690000|2020-12-11 01:38:10|4737.1|4734.3|4737.1|4734.3|4737.7|4734.9|4737.1|4734.3|2
1607650700000|2020-12-11 01:38:20|4736.7|4733.9|4736.7|4733.9|4737.6|4734.8|4736.7|4733.9|3
1607650710000|2020-12-11 01:38:30|4737.5|4734.7|4737.1|4734.3|4737.7|4734.9|4736.7|4733.9|4
1607650720000|2020-12-11 01:38:40|4736.7|4733.9|4736.7|4733.9|4737.1|4734.3|4736.7|4733.9|1
1607650730000|2020-12-11 01:38:50|4737.1|4734.3|4736.1|4733.3|4737.1|4734.3|4736.1|4733.3|4
1607650740000|2020-12-11 01:39:00|4736.6|4733.8|4736.1|4733.3|4736.7|4733.9|4736.1|4733.3|5
1607650750000|2020-12-11 01:39:10|4735.3|4732.5|4735.7|4732.9|4735.7|4732.9|4735.3|4732.5|3
1607650760000|2020-12-11 01:39:20|4736.1|4733.3|4735.7|4732.9|4736.1|4733.3|4735.2|4732.4|9
1607650770000|2020-12-11 01:39:30|4736.1|4733.3|4736.1|4733.3|4736.1|4733.3|4736.1|4733.3|0
1607650790000|2020-12-11 01:39:50|||||||||2
1607650800000|2020-12-11 01:40:00|4736.7|4733.9|4737.1|4734.3|4737.1|4734.3|4736.7|4733.9|16
1607650810000|2020-12-11 01:40:10|4737.2|4734.4|4737.5|4734.7|4737.6|4734.8|4737.1|4734.3|0
1607650820000|2020-12-11 01:40:20|4737.1|4734.3|4737.2|4734.4|4737.2|4734.4|4737.1|4734.3|3
1607650830000|2020-12-11 01:40:30|4737.1|4734.3|4737.7|4734.9|4737.7|4734.9|4737.1|4734.3|4
1607650840000|2020-12-11 01:40:40|4737.1|4734.3|4737.1|4734.3|4737.2|4734.4|4737.1|4734.3|2
1607650850000|2020-12-11 01:40:50|4737.2|4734.4|4738.1|4735.3|4738.1|4735.3|4737.1|4734.3|5
1607650860000|2020-12-11 01:41:00|4737.1|4734.3|4737.1|4734.3|4737.7|4734.9|4737.1|4734.3|6
1607650870000|2020-12-11 01:41:10|4737.3|4734.5|4737.1|4734.3|4737.6|4734.8|4737.1|4734.3|7
1607650880000|2020-12-11 01:41:20|4736.7|4733.9|4736.7|4733.9|4736.7|4733.9|4736.7|4733.9|0
1607650890000|2020-12-11 01:41:30|4737.1|4734.3|4737.1|4734.3|4737.6|4734.8|4737.1|4734.3|7
1607650900000|2020-12-11 01:41:40|4737.5|4734.7|4737.6|4734.8|4737.7|4734.9|4737.5|4734.7|3
1607650910000|2020-12-11 01:41:50|4737.5|4734.7|4737.1|4734.3|4737.5|4734.7|4736.1|4733.3|22
1607650920000|2020-12-11 01:42:00|4737.7|4734.9|4739.1|4736.3|4739.1|4736.3|4737.6|4734.8|13
1607650930000|2020-12-11 01:42:10|4738.7|4735.9|4738.6|4735.8|4739.1|4736.3|4738.1|4735.3|4
1607650940000|2020-12-11 01:42:20|4738.2|4735.4|4739.1|4736.3|4739.1|4736.3|4738.1|4735.3|5
1607650950000|2020-12-11 01:42:30|4739.7|4736.9|4740.1|4737.3|4740.3|4737.5|4739.7|4736.9|7
1607650960000|2020-12-11 01:42:40|4739.7|4736.9|4739.7|4736.9|4740.1|4737.3|4739.7|4736.9|1
1607650970000|2020-12-11 01:42:50|4739.6|4736.8|4740.1|4737.3|4740.7|4737.9|4739.1|4736.3|17
1607650980000|2020-12-11 01:43:00|||||||||1
1607650990000|2020-12-11 01:43:10|4739.3|4736.5|4739.6|4736.8|4739.7|4736.9|4739.1|4736.3|13
1607651010000|2020-12-11 01:43:30|4739.1|4736.3|4739.1|4736.3|4739.7|4736.9|4739.1|4736.3|6
1607651020000|2020-12-11 01:43:40|4739.5|4736.7|4739.1|4736.3|4739.7|4736.9|4739.1|4736.3|6
1607651040000|2020-12-11 01:44:00|4738.5|4735.7|4738.7|4735.9|4739.1|4736.3|4738.1|4735.3|11
1607651050000|2020-12-11 01:44:10|4739.1|4736.3|4738.7|4735.9|4739.1|4736.3|4738.7|4735.9|0
1607651060000|2020-12-11 01:44:20|4738.2|4735.4|4738.1|4735.3|4738.6|4735.8|4738.1|4735.3|6
1607651070000|2020-12-11 01:44:30|4737.7|4734.9|4737.7|4734.9|4738.1|4735.3|4737.7|4734.9|0
1607651080000|2020-12-11 01:44:40|4737.6|4734.8|4736.7|4733.9|4737.6|4734.8|4736.7|4733.9|3
1607651090000|2020-12-11 01:44:50|4736.1|4733.3|4736.7|4733.9|4737.1|4734.3|4736.1|4733.3|5
1607651100000|2020-12-11 01:45:00|4737.1|4734.3|4737.1|4734.3|4737.1|4734.3|4737.1|4734.3|0
1607651110000|2020-12-11 01:45:10|||||||||1
1607651130000|2020-12-11 01:45:30|||||||||1
1607651140000|2020-12-11 01:45:40|4736.2|4733.4|4734.1|4731.3|4736.2|4733.4|4733.7|4730.9|5
1607651150000|2020-12-11 01:45:50|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|4733.1|4730.3|23
1607651160000|2020-12-11 01:46:00|4733.6|4730.8|4733.7|4730.9|4734.1|4731.3|4733.1|4730.3|19
1607651170000|2020-12-11 01:46:10|4734.1|4731.3|4733.7|4730.9|4734.1|4731.3|4733.1|4730.3|11
1607651180000|2020-12-11 01:46:20|4734.1|4731.3|4734.2|4731.4|4734.3|4731.5|4734.1|4731.3|7
1607651190000|2020-12-11 01:46:30|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|1
1607651210000|2020-12-11 01:46:50|||||||||1
1607651220000|2020-12-11 01:47:00|4734.2|4731.4|4733.7|4730.9|4734.2|4731.4|4733.7|4730.9|6
1607651230000|2020-12-11 01:47:10|4734.1|4731.3|4734.7|4731.9|4734.7|4731.9|4734.1|4731.3|5
1607651240000|2020-12-11 01:47:20|4734.6|4731.8|4734.7|4731.9|4734.7|4731.9|4733.7|4730.9|2
1607651250000|2020-12-11 01:47:30|||||||||7
1607651260000|2020-12-11 01:47:40|4734.1|4731.3|4734.7|4731.9|4734.7|4731.9|4733.7|4730.9|12
1607651270000|2020-12-11 01:47:50|4734.6|4731.8|4734.7|4731.9|4734.7|4731.9|4734.6|4731.8|1
1607651280000|2020-12-11 01:48:00|4735.1|4732.3|4735.7|4732.9|4735.7|4732.9|4735.1|4732.3|1
1607651290000|2020-12-11 01:48:10|4736.7|4733.9|4736.7|4733.9|4736.7|4733.9|4736.7|4733.9|9
1607651300000|2020-12-11 01:48:20|4736.6|4733.8|4736.2|4733.4|4736.7|4733.9|4735.7|4732.9|5
1607651310000|2020-12-11 01:48:30|4736.3|4733.5|4736.3|4733.5|4736.3|4733.5|4735.7|4732.9|3
1607651320000|2020-12-11 01:48:40|4736.2|4733.4|4736.2|4733.4|4736.3|4733.5|4736.2|4733.4|0
1607651330000|2020-12-11 01:48:50|4736.3|4733.5|4736.7|4733.9|4736.7|4733.9|4736.2|4733.4|4
1607651340000|2020-12-11 01:49:00|4738.3|4735.5|4738.7|4735.9|4738.7|4735.9|4738.3|4735.5|22
1607651350000|2020-12-11 01:49:10|4738.3|4735.5|4737.7|4734.9|4738.3|4735.5|4737.7|4734.9|6
1607651370000|2020-12-11 01:49:30|4737.3|4734.5|4737.7|4734.9|4738.1|4735.3|4737.1|4734.3|11
1607651390000|2020-12-11 01:49:50|4738.1|4735.3|4738.7|4735.9|4738.7|4735.9|4738.1|4735.3|9
1607651400000|2020-12-11 01:50:00|4739.1|4736.3|4739.7|4736.9|4739.7|4736.9|4738.7|4735.9|17
1607651410000|2020-12-11 01:50:10|4740.1|4737.3|4739.7|4736.9|4740.1|4737.3|4739.7|4736.9|61
1607651420000|2020-12-11 01:50:20|4740.1|4737.3|4740.1|4737.3|4740.1|4737.3|4740.1|4737.3|8
1607651430000|2020-12-11 01:50:30|4739.8|4737|4739.7|4736.9|4740.2|4737.4|4739.7|4736.9|3
1607651440000|2020-12-11 01:50:40|4740.7|4737.9|4741.7|4738.9|4742.1|4739.3|4740.7|4737.9|63
1607651450000|2020-12-11 01:50:50|4741.3|4738.5|4741.7|4738.9|4741.7|4738.9|4741.3|4738.5|6
1607651460000|2020-12-11 01:51:00|4741.3|4738.5|4739.7|4736.9|4741.3|4738.5|4739.7|4736.9|9
1607651480000|2020-12-11 01:51:20|4739.1|4736.3|4738.7|4735.9|4739.1|4736.3|4738.7|4735.9|4
1607651490000|2020-12-11 01:51:30|4739.1|4736.3|4738.7|4735.9|4739.1|4736.3|4738.7|4735.9|0
1607651500000|2020-12-11 01:51:40|4738.2|4735.4|4738.7|4735.9|4738.7|4735.9|4738.2|4735.4|5
1607651510000|2020-12-11 01:51:50|4738.6|4735.8|4737.7|4734.9|4738.6|4735.8|4737.7|4734.9|4
1607651520000|2020-12-11 01:52:00|4738.1|4735.3|4737.7|4734.9|4738.1|4735.3|4737.7|4734.9|2
1607651530000|2020-12-11 01:52:10|4738.7|4735.9|4738.3|4735.5|4738.7|4735.9|4738.1|4735.3|11
1607651540000|2020-12-11 01:52:20|4738.7|4735.9|4738.7|4735.9|4738.7|4735.9|4738.7|4735.9|1
1607651550000|2020-12-11 01:52:30|4738.3|4735.5|4737.7|4734.9|4738.3|4735.5|4737.7|4734.9|8
1607651560000|2020-12-11 01:52:40|4738.1|4735.3|4738.7|4735.9|4738.7|4735.9|4738.1|4735.3|5
1607651570000|2020-12-11 01:52:50|4738.6|4735.8|4738.6|4735.8|4738.6|4735.8|4738.6|4735.8|0
1607651580000|2020-12-11 01:53:00|4738.7|4735.9|4738.6|4735.8|4738.7|4735.9|4737.7|4734.9|5
1607651590000|2020-12-11 01:53:10|4738.5|4735.7|4737.2|4734.4|4738.5|4735.7|4737.2|4734.4|7
1607651600000|2020-12-11 01:53:20|4737.7|4734.9|4737.7|4734.9|4737.7|4734.9|4737.2|4734.4|0
1607651610000|2020-12-11 01:53:30|4738.1|4735.3|4737.7|4734.9|4738.1|4735.3|4737.7|4734.9|1
1607651620000|2020-12-11 01:53:40|4737.1|4734.3|4736.7|4733.9|4737.1|4734.3|4736.3|4733.5|4
1607651630000|2020-12-11 01:53:50|4736.3|4733.5|4734.7|4731.9|4736.7|4733.9|4734.7|4731.9|8
1607651640000|2020-12-11 01:54:00|4734.8|4732|4735.7|4732.9|4735.8|4733|4734.8|4732|34
1607651650000|2020-12-11 01:54:10|4735.3|4732.5|4734.7|4731.9|4735.7|4732.9|4734.7|4731.9|8
1607651660000|2020-12-11 01:54:20|4734.8|4732|4735.1|4732.3|4735.2|4732.4|4734.8|4732|1
1607651670000|2020-12-11 01:54:30|4734.7|4731.9|4735.2|4732.4|4735.3|4732.5|4734.7|4731.9|5
1607651680000|2020-12-11 01:54:40|4735.3|4732.5|4735.7|4732.9|4735.7|4732.9|4735.1|4732.3|7
1607651690000|2020-12-11 01:54:50|4736.1|4733.3|4736.2|4733.4|4736.3|4733.5|4735.7|4732.9|12
1607651700000|2020-12-11 01:55:00|4736.3|4733.5|4737.7|4734.9|4737.7|4734.9|4736.3|4733.5|5
1607651710000|2020-12-11 01:55:10|4737.3|4734.5|4735.7|4732.9|4737.7|4734.9|4735.7|4732.9|4
1607651720000|2020-12-11 01:55:20|4736.1|4733.3|4736.7|4733.9|4737.1|4734.3|4736.1|4733.3|7
1607651730000|2020-12-11 01:55:30|4737.1|4734.3|4736.1|4733.3|4737.1|4734.3|4736.1|4733.3|4
1607651740000|2020-12-11 01:55:40|4736.2|4733.4|4735.7|4732.9|4736.2|4733.4|4735.7|4732.9|2
1607651750000|2020-12-11 01:55:50|4735.3|4732.5|4736.2|4733.4|4736.3|4733.5|4735.3|4732.5|5
1607651760000|2020-12-11 01:56:00|4736.3|4733.5|4736.7|4733.9|4736.7|4733.9|4736.1|4733.3|6
1607651770000|2020-12-11 01:56:10|4736.3|4733.5|4736.7|4733.9|4736.7|4733.9|4736.3|4733.5|4
1607651780000|2020-12-11 01:56:20|4736.3|4733.5|4735.7|4732.9|4736.7|4733.9|4735.7|4732.9|11
1607651790000|2020-12-11 01:56:30|4735.6|4732.8|4733.7|4730.9|4735.6|4732.8|4733.7|4730.9|23
1607651800000|2020-12-11 01:56:40|4733.3|4730.5|4733.7|4730.9|4733.7|4730.9|4733.3|4730.5|2
1607651810000|2020-12-11 01:56:50|4733.3|4730.5|4730.7|4727.9|4733.6|4730.8|4730.1|4727.3|80
1607651820000|2020-12-11 01:57:00|4731.3|4728.5|4731.7|4728.9|4731.7|4728.9|4730.7|4727.9|14
1607651830000|2020-12-11 01:57:10|4731.8|4729|4731.7|4728.9|4731.8|4729|4731.7|4728.9|4
1607651840000|2020-12-11 01:57:20|4731.3|4728.5|4731.7|4728.9|4731.7|4728.9|4730.7|4727.9|10
1607651850000|2020-12-11 01:57:30|4731.3|4728.5|4731.7|4728.9|4732.1|4729.3|4731.1|4728.3|8
1607651860000|2020-12-11 01:57:40|4732.3|4729.5|4730.7|4727.9|4732.7|4729.9|4730.7|4727.9|10
1607651870000|2020-12-11 01:57:50|||||||||2
1607651880000|2020-12-11 01:58:00|4730.8|4728|4730.7|4727.9|4731.3|4728.5|4730.7|4727.9|9
1607651890000|2020-12-11 01:58:10|4730.8|4728|4731.7|4728.9|4731.7|4728.9|4730.8|4728|7
1607651900000|2020-12-11 01:58:20|4731.9|4729.1|4731.7|4728.9|4732.3|4729.5|4731.7|4728.9|12
1607651910000|2020-12-11 01:58:30|4730.9|4728.1|4730.7|4727.9|4731.7|4728.9|4730.7|4727.9|3
1607651920000|2020-12-11 01:58:40|4730.6|4727.8|4728.7|4725.9|4730.6|4727.8|4728.1|4725.3|49
1607651930000|2020-12-11 01:58:50|4728.3|4725.5|4726.7|4723.9|4728.7|4725.9|4726.1|4723.3|46
1607651940000|2020-12-11 01:59:00|4726.3|4723.5|4726.7|4723.9|4726.7|4723.9|4725.7|4722.9|42
1607651950000|2020-12-11 01:59:10|4726.8|4724|4727.1|4724.3|4727.7|4724.9|4726.7|4723.9|23
1607651960000|2020-12-11 01:59:20|4726.7|4723.9|4728.7|4725.9|4728.7|4725.9|4726.7|4723.9|19
1607651970000|2020-12-11 01:59:30|4728.3|4725.5|4727.7|4724.9|4728.3|4725.5|4727.1|4724.3|12
1607651980000|2020-12-11 01:59:40|||||||||2
1607651990000|2020-12-11 01:59:50|4727.9|4725.1|4727.6|4724.8|4728.7|4725.9|4727.6|4724.8|22
1607652000000|2020-12-11 02:00:00|4727.7|4724.9|4726.7|4723.9|4727.7|4724.9|4726.1|4723.3|24
1607652010000|2020-12-11 02:00:10|4726.3|4723.5|4726.7|4723.9|4727.1|4724.3|4726.1|4723.3|10
1607652020000|2020-12-11 02:00:20|4727.1|4724.3|4726.1|4723.3|4727.1|4724.3|4726.1|4723.3|10
1607652030000|2020-12-11 02:00:30|4726.2|4723.4|4724.7|4721.9|4726.2|4723.4|4724.1|4721.3|53
1607652040000|2020-12-11 02:00:40|4724.1|4721.3|4724.7|4721.9|4724.7|4721.9|4723.7|4720.9|24
1607652050000|2020-12-11 02:00:50|4724.6|4721.8|4721.7|4718.9|4724.6|4721.8|4721.7|4718.9|67
1607652060000|2020-12-11 02:01:00|4721.1|4718.3|4722.7|4719.9|4723.1|4720.3|4720.7|4717.9|64
1607652070000|2020-12-11 02:01:10|4723.1|4720.3|4724.6|4721.8|4724.7|4721.9|4723.1|4720.3|36
1607652080000|2020-12-11 02:01:20|4724.7|4721.9|4724.7|4721.9|4725.1|4722.3|4723.7|4720.9|12
1607652090000|2020-12-11 02:01:30|4725.1|4722.3|4725.1|4722.3|4725.7|4722.9|4724.7|4721.9|11
1607652100000|2020-12-11 02:01:40|4724.7|4721.9|4724.7|4721.9|4724.9|4722.1|4724.7|4721.9|15
1607652110000|2020-12-11 02:01:50|4725.1|4722.3|4725.1|4722.3|4725.1|4722.3|4725.1|4722.3|6
1607652120000|2020-12-11 02:02:00|4724.7|4721.9|4725.6|4722.8|4725.6|4722.8|4724.7|4721.9|4
1607652130000|2020-12-11 02:02:10|4725.1|4722.3|4722.6|4719.8|4725.1|4722.3|4721.7|4718.9|27
1607652140000|2020-12-11 02:02:20|4722.7|4719.9|4721.7|4718.9|4723.1|4720.3|4721.7|4718.9|8
1607652150000|2020-12-11 02:02:30|4721.3|4718.5|4718.7|4715.9|4721.7|4718.9|4718.7|4715.9|62
1607652160000|2020-12-11 02:02:40|4719.1|4716.3|4719.1|4716.3|4719.7|4716.9|4719.1|4716.3|17
1607652170000|2020-12-11 02:02:50|4718.7|4715.9|4717.7|4714.9|4718.7|4715.9|4717.7|4714.9|33
1607652180000|2020-12-11 02:03:00|4717.5|4714.7|4713.7|4710.9|4717.5|4714.7|4713.3|4710.5|91
1607652190000|2020-12-11 02:03:10|4713.3|4710.5|4711.8|4709|4713.3|4710.5|4710.7|4707.9|203
1607652200000|2020-12-11 02:03:20|4711.7|4708.9|4708.7|4705.9|4711.7|4708.9|4708.7|4705.9|110
1607652210000|2020-12-11 02:03:30|4708.3|4705.5|4710.7|4707.9|4712.7|4709.9|4708.3|4705.5|80
1607652220000|2020-12-11 02:03:40|4711.1|4708.3|4712.7|4709.9|4712.7|4709.9|4710.1|4707.3|35
1607652230000|2020-12-11 02:03:50|4712.1|4709.3|4712.7|4709.9|4713.7|4710.9|4711.7|4708.9|41
1607652240000|2020-12-11 02:04:00|4713.1|4710.3|4713.7|4710.9|4714.1|4711.3|4712.1|4709.3|28
1607652250000|2020-12-11 02:04:10|4714.1|4711.3|4716.7|4713.9|4716.7|4713.9|4713.7|4710.9|83
1607652260000|2020-12-11 02:04:20|4716.6|4713.8|4717.7|4714.9|4717.7|4714.9|4715.7|4712.9|31
1607652270000|2020-12-11 02:04:30|4718.1|4715.3|4718.7|4715.9|4719.1|4716.3|4717.7|4714.9|18
1607652280000|2020-12-11 02:04:40|4719.1|4716.3|4718.6|4715.8|4719.7|4716.9|4718.1|4715.3|36
1607652290000|2020-12-11 02:04:50|4718.7|4715.9|4719.7|4716.9|4719.7|4716.9|4718.1|4715.3|11
1607652300000|2020-12-11 02:05:00|4719.9|4717.1|4718.3|4715.5|4720.7|4717.9|4718.1|4715.3|17
1607652310000|2020-12-11 02:05:10|4718.1|4715.3|4717.7|4714.9|4718.1|4715.3|4717.7|4714.9|7
1607652320000|2020-12-11 02:05:20|4717.2|4714.4|4717.1|4714.3|4717.7|4714.9|4717.1|4714.3|12
1607652330000|2020-12-11 02:05:30|4717.3|4714.5|4718.7|4715.9|4718.7|4715.9|4717.2|4714.4|14
1607652340000|2020-12-11 02:05:40|4718.6|4715.8|4719.1|4716.3|4719.1|4716.3|4717.7|4714.9|16
1607652350000|2020-12-11 02:05:50|4718.7|4715.9|4716.7|4713.9|4718.7|4715.9|4716.1|4713.3|19
1607652360000|2020-12-11 02:06:00|4716.1|4713.3|4714.1|4711.3|4716.7|4713.9|4714.1|4711.3|31
1607652370000|2020-12-11 02:06:10|4713.7|4710.9|4714.6|4711.8|4714.6|4711.8|4713.1|4710.3|34
1607652380000|2020-12-11 02:06:20|4714.1|4711.3|4716.1|4713.3|4716.1|4713.3|4713.7|4710.9|18
1607652390000|2020-12-11 02:06:30|4715.7|4712.9|4712.7|4709.9|4715.7|4712.9|4712.7|4709.9|25
1607652400000|2020-12-11 02:06:40|4712.2|4709.4|4712.7|4709.9|4713.1|4710.3|4712.2|4709.4|30
1607652410000|2020-12-11 02:06:50|4713.1|4710.3|4713.7|4710.9|4713.7|4710.9|4713.1|4710.3|13
1607652420000|2020-12-11 02:07:00|4713.6|4710.8|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|11
1607652430000|2020-12-11 02:07:10|4711.7|4708.9|4709.7|4706.9|4711.7|4708.9|4709.7|4706.9|20
1607652440000|2020-12-11 02:07:20|4710.1|4707.3|4708.7|4705.9|4710.3|4707.5|4708.7|4705.9|26
1607652450000|2020-12-11 02:07:30|4709.1|4706.3|4708.7|4705.9|4709.7|4706.9|4708.7|4705.9|36
1607652460000|2020-12-11 02:07:40|4709.1|4706.3|4709.7|4706.9|4709.7|4706.9|4708.3|4705.5|9
1607652470000|2020-12-11 02:07:50|4709.2|4706.4|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|8
1607652480000|2020-12-11 02:08:00|4709.8|4707|4711.7|4708.9|4711.7|4708.9|4709.8|4707|16
1607652490000|2020-12-11 02:08:10|4712.2|4709.4|4711.7|4708.9|4712.3|4709.5|4710.8|4708|15
1607652500000|2020-12-11 02:08:20|4711.8|4709|4710.7|4707.9|4712.1|4709.3|4710.3|4707.5|15
1607652510000|2020-12-11 02:08:30|4710.6|4707.8|4709.7|4706.9|4710.6|4707.8|4709.7|4706.9|3
1607652520000|2020-12-11 02:08:40|4709.2|4706.4|4708.7|4705.9|4709.7|4706.9|4708.7|4705.9|9
1607652530000|2020-12-11 02:08:50|4709.1|4706.3|4709.6|4706.8|4709.7|4706.9|4709.1|4706.3|10
1607652540000|2020-12-11 02:09:00|4709.1|4706.3|4708.7|4705.9|4709.7|4706.9|4708.1|4705.3|12
1607652550000|2020-12-11 02:09:10|4709.1|4706.3|4707.7|4704.9|4709.7|4706.9|4707.7|4704.9|25
1607652560000|2020-12-11 02:09:20|4707.8|4705|4710.3|4707.5|4710.3|4707.5|4707.8|4705|16
1607652570000|2020-12-11 02:09:30|4710.7|4707.9|4710.3|4707.5|4710.7|4707.9|4709.7|4706.9|16
1607652580000|2020-12-11 02:09:40|4710.2|4707.4|4708.7|4705.9|4710.3|4707.5|4708.7|4705.9|13
1607652590000|2020-12-11 02:09:50|4708.8|4706|4709.7|4706.9|4709.7|4706.9|4708.8|4706|8
1607652600000|2020-12-11 02:10:00|4709.6|4706.8|4708.3|4705.5|4709.6|4706.8|4708.3|4705.5|7
1607652610000|2020-12-11 02:10:10|4708.7|4705.9|4709.7|4706.9|4709.7|4706.9|4708.3|4705.5|7
1607652620000|2020-12-11 02:10:20|4709.3|4706.5|4710.7|4707.9|4710.7|4707.9|4708.3|4705.5|27
1607652630000|2020-12-11 02:10:30|4710.1|4707.3|4709.1|4706.3|4710.1|4707.3|4709.1|4706.3|6
1607652640000|2020-12-11 02:10:40|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|1
1607652650000|2020-12-11 02:10:50|||||||||2
1607652660000|2020-12-11 02:11:00|||||||||4
1607652670000|2020-12-11 02:11:10|4708.3|4705.5|4709.3|4706.5|4709.3|4706.5|4708.3|4705.5|6
1607652680000|2020-12-11 02:11:20|4708.7|4705.9|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|12
1607652690000|2020-12-11 02:11:30|4710.3|4707.5|4711.7|4708.9|4711.7|4708.9|4710.3|4707.5|25
1607652700000|2020-12-11 02:11:40|4712.1|4709.3|4710.7|4707.9|4712.7|4709.9|4710.7|4707.9|29
1607652710000|2020-12-11 02:11:50|4710.6|4707.8|4710.7|4707.9|4710.7|4707.9|4710.2|4707.4|2
1607652720000|2020-12-11 02:12:00|4711.1|4708.3|4710.8|4708|4711.2|4708.4|4710.1|4707.3|11
1607652730000|2020-12-11 02:12:10|4711|4708.2|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|7
1607652740000|2020-12-11 02:12:20|4710.6|4707.8|4709.7|4706.9|4710.7|4707.9|4709.7|4706.9|7
1607652750000|2020-12-11 02:12:30|4710.1|4707.3|4708.7|4705.9|4710.1|4707.3|4708.7|4705.9|13
1607652760000|2020-12-11 02:12:40|4709|4706.2|4708.7|4705.9|4709.7|4706.9|4708.3|4705.5|11
1607652770000|2020-12-11 02:12:50|4708.8|4706|4708.7|4705.9|4709.2|4706.4|4708.7|4705.9|22
1607652780000|2020-12-11 02:13:00|4709.1|4706.3|4708.7|4705.9|4709.3|4706.5|4708.1|4705.3|11
1607652790000|2020-12-11 02:13:10|4709.1|4706.3|4708.7|4705.9|4709.1|4706.3|4708.3|4705.5|1
1607652800000|2020-12-11 02:13:20|||||||||8
1607652810000|2020-12-11 02:13:30|4708.3|4705.5|4708.7|4705.9|4708.7|4705.9|4707.3|4704.5|19
1607652820000|2020-12-11 02:13:40|4708.2|4705.4|4707.7|4704.9|4708.7|4705.9|4707.7|4704.9|21
1607652830000|2020-12-11 02:13:50|4707.8|4705|4706.7|4703.9|4707.8|4705|4706.7|4703.9|3
1607652840000|2020-12-11 02:14:00|4706.3|4703.5|4706.7|4703.9|4706.7|4703.9|4706.1|4703.3|36
1607652860000|2020-12-11 02:14:20|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|3
1607652870000|2020-12-11 02:14:30|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|12
1607652880000|2020-12-11 02:14:40|||||||||1
1607652890000|2020-12-11 02:14:50|4706.3|4703.5|4706.7|4703.9|4706.7|4703.9|4706.3|4703.5|15
1607652900000|2020-12-11 02:15:00|4706.6|4703.8|4706.3|4703.5|4706.6|4703.8|4705.7|4702.9|8
1607652910000|2020-12-11 02:15:10|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.6|4703.8|8
1607652920000|2020-12-11 02:15:20|||||||||5
1607652930000|2020-12-11 02:15:30|4707.1|4704.3|4707.7|4704.9|4708.7|4705.9|4707.1|4704.3|56
1607652940000|2020-12-11 02:15:40|4707.3|4704.5|4708.7|4705.9|4708.7|4705.9|4707.3|4704.5|11
1607652950000|2020-12-11 02:15:50|4709.1|4706.3|4708.7|4705.9|4709.1|4706.3|4708.7|4705.9|2
1607652960000|2020-12-11 02:16:00|4708.3|4705.5|4708.7|4705.9|4708.7|4705.9|4708.1|4705.3|8
1607652970000|2020-12-11 02:16:10|4709.2|4706.4|4708.7|4705.9|4709.2|4706.4|4708.7|4705.9|10
1607652980000|2020-12-11 02:16:20|4708.8|4706|4708.7|4705.9|4709.7|4706.9|4708.7|4705.9|15
1607652990000|2020-12-11 02:16:30|||||||||3
1607653000000|2020-12-11 02:16:40|4709|4706.2|4708.7|4705.9|4709.3|4706.5|4708.7|4705.9|13
1607653010000|2020-12-11 02:16:50|4709.3|4706.5|4709.7|4706.9|4710.3|4707.5|4709.3|4706.5|20
1607653020000|2020-12-11 02:17:00|4710|4707.2|4708.7|4705.9|4710.1|4707.3|4708.7|4705.9|15
1607653030000|2020-12-11 02:17:10|4709|4706.2|4710.3|4707.5|4710.3|4707.5|4709|4706.2|17
1607653040000|2020-12-11 02:17:20|4710|4707.2|4709.3|4706.5|4710|4707.2|4708.3|4705.5|19
1607653050000|2020-12-11 02:17:30|4709.7|4706.9|4709.1|4706.3|4709.7|4706.9|4708.7|4705.9|8
1607653060000|2020-12-11 02:17:40|4709.3|4706.5|4709|4706.2|4709.3|4706.5|4708.7|4705.9|8
1607653070000|2020-12-11 02:17:50|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4709.3|4706.5|0
1607653080000|2020-12-11 02:18:00|4710.1|4707.3|4710.7|4707.9|4710.7|4707.9|4710.1|4707.3|4
1607653090000|2020-12-11 02:18:10|4711|4708.2|4711.7|4708.9|4711.7|4708.9|4711|4708.2|3
1607653100000|2020-12-11 02:18:20|4711.3|4708.5|4709.7|4706.9|4711.3|4708.5|4709.7|4706.9|22
1607653110000|2020-12-11 02:18:30|4709.8|4707|4709.8|4707|4710.3|4707.5|4709.7|4706.9|10
1607653120000|2020-12-11 02:18:40|4710.2|4707.4|4709.3|4706.5|4710.3|4707.5|4708.7|4705.9|25
1607653130000|2020-12-11 02:18:50|4709.7|4706.9|4709.7|4706.9|4709.7|4706.9|4709.3|4706.5|6
1607653140000|2020-12-11 02:19:00|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|5
1607653150000|2020-12-11 02:19:10|4710.3|4707.5|4709.7|4706.9|4710.7|4707.9|4709.7|4706.9|2
1607653160000|2020-12-11 02:19:20|4709.8|4707|4710.7|4707.9|4710.8|4708|4709.7|4706.9|28
1607653170000|2020-12-11 02:19:30|4710.8|4708|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|6
1607653180000|2020-12-11 02:19:40|||||||||3
1607653190000|2020-12-11 02:19:50|||||||||5
1607653200000|2020-12-11 02:20:00|4711.3|4708.5|4711.7|4708.9|4711.7|4708.9|4710.3|4707.5|9
1607653210000|2020-12-11 02:20:10|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|3
1607653220000|2020-12-11 02:20:20|4711.3|4708.5|4711.7|4708.9|4711.7|4708.9|4711.3|4708.5|3
1607653230000|2020-12-11 02:20:30|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.7|4707.9|8
1607653240000|2020-12-11 02:20:40|4710.3|4707.5|4710.1|4707.3|4710.3|4707.5|4710.1|4707.3|11
1607653250000|2020-12-11 02:20:50|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|8
1607653260000|2020-12-11 02:21:00|4709.8|4707|4709.8|4707|4710.3|4707.5|4709.7|4706.9|4
1607653270000|2020-12-11 02:21:10|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4709.7|4706.9|5
1607653280000|2020-12-11 02:21:20|4710.7|4707.9|4711.8|4709|4712.3|4709.5|4710.7|4707.9|19
1607653290000|2020-12-11 02:21:30|4711.7|4708.9|4712.3|4709.5|4712.3|4709.5|4711.7|4708.9|2
1607653300000|2020-12-11 02:21:40|4712.2|4709.4|4712.3|4709.5|4712.3|4709.5|4712.2|4709.4|3
1607653310000|2020-12-11 02:21:50|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|1
1607653320000|2020-12-11 02:22:00|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4
1607653330000|2020-12-11 02:22:10|4712.7|4709.9|4712.7|4709.9|4713|4710.2|4712.3|4709.5|16
1607653340000|2020-12-11 02:22:20|4712.8|4710|4713.7|4710.9|4713.7|4710.9|4712.7|4709.9|17
1607653350000|2020-12-11 02:22:30|||||||||9
1607653360000|2020-12-11 02:22:40|||||||||7
1607653370000|2020-12-11 02:22:50|4713.8|4711|4714.3|4711.5|4714.7|4711.9|4713.8|4711|8
1607653380000|2020-12-11 02:23:00|4714.7|4711.9|4713.8|4711|4714.7|4711.9|4712.7|4709.9|41
1607653390000|2020-12-11 02:23:10|4713.7|4710.9|4714.7|4711.9|4714.8|4712|4713.7|4710.9|20
1607653400000|2020-12-11 02:23:20|4715|4712.2|4715.3|4712.5|4715.3|4712.5|4715|4712.2|6
1607653410000|2020-12-11 02:23:30|4715.7|4712.9|4715.3|4712.5|4715.7|4712.9|4715.3|4712.5|2
1607653420000|2020-12-11 02:23:40|4716.1|4713.3|4716.3|4713.5|4716.3|4713.5|4715.7|4712.9|19
1607653430000|2020-12-11 02:23:50|||||||||5
1607653440000|2020-12-11 02:24:00|4716.7|4713.9|4716.3|4713.5|4716.7|4713.9|4716.3|4713.5|4
1607653450000|2020-12-11 02:24:10|||||||||2
1607653460000|2020-12-11 02:24:20|4716.1|4713.3|4715.7|4712.9|4716.1|4713.3|4715.7|4712.9|8
1607653470000|2020-12-11 02:24:30|4715.3|4712.5|4715.7|4712.9|4715.7|4712.9|4715.3|4712.5|3
1607653480000|2020-12-11 02:24:40|4715.3|4712.5|4716.7|4713.9|4717.2|4714.4|4714.7|4711.9|21
1607653490000|2020-12-11 02:24:50|4716.8|4714|4716.7|4713.9|4717.3|4714.5|4716.7|4713.9|11
1607653510000|2020-12-11 02:25:10|4717.3|4714.5|4716.7|4713.9|4717.3|4714.5|4716.7|4713.9|11
1607653520000|2020-12-11 02:25:20|4716.3|4713.5|4716.7|4713.9|4716.7|4713.9|4716.3|4713.5|12
1607653530000|2020-12-11 02:25:30|||||||||1
1607653540000|2020-12-11 02:25:40|4716.5|4713.7|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|10
1607653550000|2020-12-11 02:25:50|4716.6|4713.8|4716.7|4713.9|4716.7|4713.9|4716.1|4713.3|2
1607653560000|2020-12-11 02:26:00|4716.1|4713.3|4716.7|4713.9|4716.7|4713.9|4716.1|4713.3|6
1607653570000|2020-12-11 02:26:10|4716.1|4713.3|4715.7|4712.9|4716.1|4713.3|4715.7|4712.9|3
1607653580000|2020-12-11 02:26:20|4716.1|4713.3|4716.6|4713.8|4716.6|4713.8|4716.1|4713.3|2
1607653590000|2020-12-11 02:26:30|4716.7|4713.9|4714.7|4711.9|4716.7|4713.9|4714.1|4711.3|26
1607653600000|2020-12-11 02:26:40|4714.6|4711.8|4714.1|4711.3|4714.7|4711.9|4714.1|4711.3|7
1607653610000|2020-12-11 02:26:50|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|2
1607653620000|2020-12-11 02:27:00|||||||||2
1607653630000|2020-12-11 02:27:10|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|7
1607653640000|2020-12-11 02:27:20|4715.1|4712.3|4715.7|4712.9|4715.7|4712.9|4715.1|4712.3|10
1607653650000|2020-12-11 02:27:30|4716.3|4713.5|4717.7|4714.9|4717.7|4714.9|4716.2|4713.4|9
1607653660000|2020-12-11 02:27:40|4717.3|4714.5|4716.7|4713.9|4717.3|4714.5|4716.7|4713.9|2
1607653700000|2020-12-11 02:28:20|||||||||2
1607653710000|2020-12-11 02:28:30|4717|4714.2|4717.3|4714.5|4717.3|4714.5|4717|4714.2|20
1607653720000|2020-12-11 02:28:40|||||||||2
1607653740000|2020-12-11 02:29:00|4716.8|4714|4716.7|4713.9|4716.8|4714|4716.7|4713.9|7
1607653750000|2020-12-11 02:29:10|4717.3|4714.5|4716.8|4714|4717.3|4714.5|4716.7|4713.9|4
1607653760000|2020-12-11 02:29:20|4717|4714.2|4717.3|4714.5|4717.3|4714.5|4716.7|4713.9|0
1607653770000|2020-12-11 02:29:30|4717.1|4714.3|4716.7|4713.9|4717.1|4714.3|4716.7|4713.9|3
1607653780000|2020-12-11 02:29:40|||||||||2
1607653790000|2020-12-11 02:29:50|||||||||2
1607653800000|2020-12-11 02:30:00|4716.3|4713.5|4715.7|4712.9|4716.3|4713.5|4715.7|4712.9|20
1607653810000|2020-12-11 02:30:10|4714.8|4712|4714.7|4711.9|4715.3|4712.5|4714.3|4711.5|15
1607653820000|2020-12-11 02:30:20|4714.3|4711.5|4713.7|4710.9|4714.3|4711.5|4713.3|4710.5|9
1607653830000|2020-12-11 02:30:30|4713.3|4710.5|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|17
1607653840000|2020-12-11 02:30:40|4713.7|4710.9|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|12
1607653850000|2020-12-11 02:30:50|4713|4710.2|4712.7|4709.9|4713.7|4710.9|4712.3|4709.5|8
1607653860000|2020-12-11 02:31:00|4712.3|4709.5|4710.7|4707.9|4712.7|4709.9|4710.7|4707.9|29
1607653870000|2020-12-11 02:31:10|4710.3|4707.5|4709.7|4706.9|4710.7|4707.9|4709.7|4706.9|12
1607653880000|2020-12-11 02:31:20|4709.1|4706.3|4708.7|4705.9|4709.3|4706.5|4708.3|4705.5|39
1607653890000|2020-12-11 02:31:30|4709.3|4706.5|4709.7|4706.9|4710.3|4707.5|4709.3|4706.5|8
1607653900000|2020-12-11 02:31:40|4710.3|4707.5|4709.7|4706.9|4710.3|4707.5|4709.3|4706.5|24
1607653910000|2020-12-11 02:31:50|4710.3|4707.5|4709.7|4706.9|4710.3|4707.5|4709.7|4706.9|8
1607653920000|2020-12-11 02:32:00|4710.3|4707.5|4708.7|4705.9|4710.7|4707.9|4708.7|4705.9|32
1607653930000|2020-12-11 02:32:10|4708.3|4705.5|4708.7|4705.9|4708.7|4705.9|4708.1|4705.3|38
1607653940000|2020-12-11 02:32:20|4709|4706.2|4708.8|4706|4709|4706.2|4708.8|4706|2
1607653950000|2020-12-11 02:32:30|4708.7|4705.9|4708.7|4705.9|4709.1|4706.3|4708.3|4705.5|11
1607653960000|2020-12-11 02:32:40|4708.6|4705.8|4708.7|4705.9|4708.7|4705.9|4708.6|4705.8|1
1607653970000|2020-12-11 02:32:50|4708.6|4705.8|4707.7|4704.9|4708.6|4705.8|4707.3|4704.5|24
1607653980000|2020-12-11 02:33:00|4708.1|4705.3|4707.7|4704.9|4708.3|4705.5|4707.7|4704.9|13
1607653990000|2020-12-11 02:33:10|4707.8|4705|4708.7|4705.9|4708.7|4705.9|4707.8|4705|4
1607654000000|2020-12-11 02:33:20|4708.8|4706|4709.7|4706.9|4709.7|4706.9|4708.8|4706|5
1607654010000|2020-12-11 02:33:30|4710.7|4707.9|4711.2|4708.4|4711.7|4708.9|4710.7|4707.9|19
1607654020000|2020-12-11 02:33:40|4711.1|4708.3|4711.3|4708.5|4711.3|4708.5|4710.7|4707.9|4
1607654030000|2020-12-11 02:33:50|4711.7|4708.9|4712.1|4709.3|4712.2|4709.4|4711.7|4708.9|6
1607654040000|2020-12-11 02:34:00|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|3
1607654050000|2020-12-11 02:34:10|4711.3|4708.5|4713.7|4710.9|4713.7|4710.9|4711.3|4708.5|18
1607654060000|2020-12-11 02:34:20|4714.1|4711.3|4713.2|4710.4|4714.3|4711.5|4713.2|4710.4|14
1607654070000|2020-12-11 02:34:30|4713.3|4710.5|4712.7|4709.9|4713.3|4710.5|4712.6|4709.8|14
1607654080000|2020-12-11 02:34:40|4712.6|4709.8|4712.2|4709.4|4712.7|4709.9|4712.1|4709.3|7
1607654090000|2020-12-11 02:34:50|4712.3|4709.5|4711.7|4708.9|4712.7|4709.9|4711.3|4708.5|4
1607654100000|2020-12-11 02:35:00|4711.1|4708.3|4711.7|4708.9|4711.7|4708.9|4710.3|4707.5|20
1607654110000|2020-12-11 02:35:10|4711.3|4708.5|4712.8|4710|4713.3|4710.5|4711.3|4708.5|4
1607654120000|2020-12-11 02:35:20|4713.3|4710.5|4714.7|4711.9|4714.7|4711.9|4713.3|4710.5|10
1607654130000|2020-12-11 02:35:30|4714.3|4711.5|4714.7|4711.9|4715.1|4712.3|4714.3|4711.5|0
1607654140000|2020-12-11 02:35:40|4714.8|4712|4714.7|4711.9|4715.1|4712.3|4714.7|4711.9|13
1607654150000|2020-12-11 02:35:50|4715.1|4712.3|4714.7|4711.9|4715.3|4712.5|4714.7|4711.9|2
1607654160000|2020-12-11 02:36:00|4714.3|4711.5|4713.7|4710.9|4714.3|4711.5|4713.7|4710.9|11
1607654170000|2020-12-11 02:36:10|4713.3|4710.5|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|8
1607654180000|2020-12-11 02:36:20|4712.5|4709.7|4711.7|4708.9|4712.5|4709.7|4711.7|4708.9|14
1607654200000|2020-12-11 02:36:40|4711.3|4708.5|4711.2|4708.4|4711.3|4708.5|4710.7|4707.9|12
1607654210000|2020-12-11 02:36:50|4711.3|4708.5|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|6
1607654220000|2020-12-11 02:37:00|||||||||3
1607654230000|2020-12-11 02:37:10|||||||||1
1607654240000|2020-12-11 02:37:20|4712.2|4709.4|4713.3|4710.5|4713.3|4710.5|4712.2|4709.4|10
1607654250000|2020-12-11 02:37:30|4712.8|4710|4712.3|4709.5|4713.3|4710.5|4712.3|4709.5|10
1607654260000|2020-12-11 02:37:40|4712.7|4709.9|4711.7|4708.9|4712.7|4709.9|4711.7|4708.9|11
1607654270000|2020-12-11 02:37:50|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4710.8|4708|15
1607654280000|2020-12-11 02:38:00|4712.2|4709.4|4712.7|4709.9|4713.3|4710.5|4711.8|4709|13
1607654300000|2020-12-11 02:38:20|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|0
1607654320000|2020-12-11 02:38:40|4712.1|4709.3|4709.7|4706.9|4712.3|4709.5|4709.7|4706.9|21
1607654330000|2020-12-11 02:38:50|4710|4707.2|4710.7|4707.9|4711.3|4708.5|4709.8|4707|15
1607654340000|2020-12-11 02:39:00|4711|4708.2|4711.3|4708.5|4711.7|4708.9|4710.7|4707.9|15
1607654350000|2020-12-11 02:39:10|4711.2|4708.4|4709.7|4706.9|4711.3|4708.5|4709.7|4706.9|8
1607654360000|2020-12-11 02:39:20|4709.8|4707|4710.7|4707.9|4710.7|4707.9|4709.7|4706.9|14
1607654370000|2020-12-11 02:39:30|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|0
1607654380000|2020-12-11 02:39:40|4710.7|4707.9|4709.8|4707|4710.7|4707.9|4709.7|4706.9|14
1607654390000|2020-12-11 02:39:50|4709.7|4706.9|4709.7|4706.9|4709.7|4706.9|4709.3|4706.5|1
1607654400000|2020-12-11 02:40:00|4710.3|4707.5|4709.7|4706.9|4710.3|4707.5|4709.3|4706.5|7
1607654410000|2020-12-11 02:40:10|4709.6|4706.8|4707.7|4704.9|4709.6|4706.8|4707.7|4704.9|26
1607654420000|2020-12-11 02:40:20|4707.8|4705|4707.7|4704.9|4708.3|4705.5|4707.7|4704.9|14
1607654440000|2020-12-11 02:40:40|4707.3|4704.5|4707.7|4704.9|4707.7|4704.9|4707.3|4704.5|6
1607654450000|2020-12-11 02:40:50|4708.3|4705.5|4707.7|4704.9|4708.3|4705.5|4707.3|4704.5|92
1607654470000|2020-12-11 02:41:10|4708.3|4705.5|4708.7|4705.9|4708.7|4705.9|4708.1|4705.3|8
1607654480000|2020-12-11 02:41:20|||||||||5
1607654490000|2020-12-11 02:41:30|4708.3|4705.5|4708.7|4705.9|4709.3|4706.5|4708.3|4705.5|8
1607654500000|2020-12-11 02:41:40|4708.3|4705.5|4707.7|4704.9|4708.3|4705.5|4707.3|4704.5|15
1607654510000|2020-12-11 02:41:50|4707.8|4705|4707.8|4705|4707.8|4705|4707.8|4705|0
1607654520000|2020-12-11 02:42:00|4707.7|4704.9|4706.8|4704|4707.8|4705|4706.8|4704|13
1607654530000|2020-12-11 02:42:10|4706.7|4703.9|4706.7|4703.9|4707.2|4704.4|4706.3|4703.5|8
1607654540000|2020-12-11 02:42:20|4706.3|4703.5|4707.3|4704.5|4707.3|4704.5|4706.3|4703.5|7
1607654550000|2020-12-11 02:42:30|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4707.3|4704.5|2
1607654560000|2020-12-11 02:42:40|4707.6|4704.8|4707.7|4704.9|4707.7|4704.9|4707.2|4704.4|10
1607654570000|2020-12-11 02:42:50|4707.3|4704.5|4707.7|4704.9|4707.7|4704.9|4707.3|4704.5|1
1607654580000|2020-12-11 02:43:00|4708.2|4705.4|4707.8|4705|4708.2|4705.4|4707.8|4705|11
1607654590000|2020-12-11 02:43:10|4708.2|4705.4|4710.3|4707.5|4710.3|4707.5|4708.2|4705.4|172
1607654600000|2020-12-11 02:43:20|4710.2|4707.4|4710.3|4707.5|4710.3|4707.5|4709.7|4706.9|5
1607654610000|2020-12-11 02:43:30|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|1
1607654620000|2020-12-11 02:43:40|4710.3|4707.5|4710.3|4707.5|4710.7|4707.9|4709.7|4706.9|7
1607654630000|2020-12-11 02:43:50|4709.8|4707|4710.7|4707.9|4711|4708.2|4709.8|4707|2
1607654640000|2020-12-11 02:44:00|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|2
1607654650000|2020-12-11 02:44:10|||||||||1
1607654660000|2020-12-11 02:44:20|4710.8|4708|4710.8|4708|4711.3|4708.5|4710.8|4708|13
1607654670000|2020-12-11 02:44:30|4711.3|4708.5|4710.8|4708|4711.3|4708.5|4710.8|4708|2
1607654680000|2020-12-11 02:44:40|4711|4708.2|4712.7|4709.9|4712.7|4709.9|4711|4708.2|7
1607654690000|2020-12-11 02:44:50|||||||||7
1607654710000|2020-12-11 02:45:10|4712.3|4709.5|4710.8|4708|4712.3|4709.5|4710.8|4708|9
1607654720000|2020-12-11 02:45:20|4710.7|4707.9|4710.8|4708|4711.3|4708.5|4710.7|4707.9|6
1607654730000|2020-12-11 02:45:30|4710.7|4707.9|4712.3|4709.5|4712.3|4709.5|4710.7|4707.9|4
1607654740000|2020-12-11 02:45:40|4712.2|4709.4|4712.1|4709.3|4712.7|4709.9|4712.1|4709.3|1
1607654750000|2020-12-11 02:45:50|4712.2|4709.4|4711.7|4708.9|4712.7|4709.9|4711.7|4708.9|2
1607654760000|2020-12-11 02:46:00|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|3
1607654770000|2020-12-11 02:46:10|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4709.8|4707|6
1607654780000|2020-12-11 02:46:20|4710.3|4707.5|4709.8|4707|4710.3|4707.5|4709.7|4706.9|4
1607654790000|2020-12-11 02:46:30|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.1|4707.3|8
1607654800000|2020-12-11 02:46:40|4710.3|4707.5|4711.3|4708.5|4711.3|4708.5|4710.3|4707.5|1
1607654810000|2020-12-11 02:46:50|4711.7|4708.9|4710.8|4708|4711.7|4708.9|4710.7|4707.9|0
1607654820000|2020-12-11 02:47:00|4711.3|4708.5|4710.7|4707.9|4711.3|4708.5|4710.7|4707.9|2
1607654830000|2020-12-11 02:47:10|4710.8|4708|4710.7|4707.9|4710.8|4708|4710.7|4707.9|3
1607654840000|2020-12-11 02:47:20|4710.8|4708|4710.7|4707.9|4711.3|4708.5|4710.7|4707.9|6
1607654850000|2020-12-11 02:47:30|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.7|4707.9|2
1607654860000|2020-12-11 02:47:40|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|0
1607654870000|2020-12-11 02:47:50|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|37
1607654880000|2020-12-11 02:48:00|4711.1|4708.3|4710.7|4707.9|4711.2|4708.4|4710.7|4707.9|7
1607654890000|2020-12-11 02:48:10|4709.9|4707.1|4707.7|4704.9|4709.9|4707.1|4707.3|4704.5|26
1607654900000|2020-12-11 02:48:20|4708.3|4705.5|4707.7|4704.9|4708.7|4705.9|4707.7|4704.9|5
1607654910000|2020-12-11 02:48:30|4707.8|4705|4709.7|4706.9|4709.7|4706.9|4707.8|4705|8
1607654920000|2020-12-11 02:48:40|4710|4707.2|4710.1|4707.3|4710.3|4707.5|4709.7|4706.9|17
1607654930000|2020-12-11 02:48:50|4709.7|4706.9|4710.7|4707.9|4710.7|4707.9|4709.7|4706.9|2
1607654940000|2020-12-11 02:49:00|4711|4708.2|4710.7|4707.9|4711|4708.2|4710.7|4707.9|5
1607654950000|2020-12-11 02:49:10|4711|4708.2|4711.7|4708.9|4711.7|4708.9|4711|4708.2|0
1607654960000|2020-12-11 02:49:20|||||||||2
1607654970000|2020-12-11 02:49:30|4711.3|4708.5|4711.7|4708.9|4711.7|4708.9|4711.3|4708.5|3
1607654980000|2020-12-11 02:49:40|4711.8|4709|4711.7|4708.9|4712.7|4709.9|4711.7|4708.9|4
1607654990000|2020-12-11 02:49:50|4711.3|4708.5|4711.8|4709|4711.8|4709|4711.3|4708.5|2
1607655000000|2020-12-11 02:50:00|4711.7|4708.9|4711.7|4708.9|4712.7|4709.9|4711.7|4708.9|3
1607655010000|2020-12-11 02:50:10|||||||||1
1607655020000|2020-12-11 02:50:20|4712.1|4709.3|4711.7|4708.9|4712.7|4709.9|4711.7|4708.9|8
1607655030000|2020-12-11 02:50:30|||||||||1
1607655040000|2020-12-11 02:50:40|4712.2|4709.4|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|0
1607655050000|2020-12-11 02:50:50|4713.2|4710.4|4712.7|4709.9|4713.2|4710.4|4712.7|4709.9|17
1607655060000|2020-12-11 02:51:00|4712.3|4709.5|4711.7|4708.9|4712.3|4709.5|4710.7|4707.9|18
1607655070000|2020-12-11 02:51:10|4712|4709.2|4712.7|4709.9|4712.7|4709.9|4712|4709.2|6
1607655080000|2020-12-11 02:51:20|4711.7|4708.9|4711.8|4709|4711.8|4709|4711.7|4708.9|2
1607655090000|2020-12-11 02:51:30|4711.7|4708.9|4711.8|4709|4711.8|4709|4711.7|4708.9|0
1607655100000|2020-12-11 02:51:40|4711.7|4708.9|4712.7|4709.9|4712.7|4709.9|4711.7|4708.9|2
1607655110000|2020-12-11 02:51:50|4712.6|4709.8|4712.3|4709.5|4712.6|4709.8|4712.3|4709.5|1
1607655120000|2020-12-11 02:52:00|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4710.8|4708|17
1607655150000|2020-12-11 02:52:30|||||||||1
1607655160000|2020-12-11 02:52:40|4712.1|4709.3|4712.7|4709.9|4712.7|4709.9|4712.1|4709.3|11
1607655170000|2020-12-11 02:52:50|4713.1|4710.3|4713.7|4710.9|4713.7|4710.9|4712.8|4710|14
1607655180000|2020-12-11 02:53:00|4713.5|4710.7|4713.2|4710.4|4713.5|4710.7|4712.7|4709.9|11
1607655190000|2020-12-11 02:53:10|4712.8|4710|4713.7|4710.9|4713.7|4710.9|4712.7|4709.9|5
1607655200000|2020-12-11 02:53:20|4713.3|4710.5|4712.7|4709.9|4713.3|4710.5|4712.3|4709.5|3
1607655210000|2020-12-11 02:53:30|4712.6|4709.8|4711.2|4708.4|4712.6|4709.8|4711.1|4708.3|10
1607655220000|2020-12-11 02:53:40|4711.3|4708.5|4710.7|4707.9|4711.3|4708.5|4710.7|4707.9|2
1607655250000|2020-12-11 02:54:10|4711.3|4708.5|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|10
1607655260000|2020-12-11 02:54:20|4711.2|4708.4|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|5
1607655280000|2020-12-11 02:54:40|||||||||5
1607655290000|2020-12-11 02:54:50|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|1
1607655300000|2020-12-11 02:55:00|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|7
1607655310000|2020-12-11 02:55:10|4711.5|4708.7|4710.7|4707.9|4711.5|4708.7|4710.7|4707.9|3
1607655320000|2020-12-11 02:55:20|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|0
1607655330000|2020-12-11 02:55:30|4709.8|4707|4711.7|4708.9|4711.7|4708.9|4708.7|4705.9|42
1607655340000|2020-12-11 02:55:40|4710.7|4707.9|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|8
1607655350000|2020-12-11 02:55:50|||||||||4
1607655360000|2020-12-11 02:56:00|4711.1|4708.3|4711.7|4708.9|4711.7|4708.9|4711.1|4708.3|6
1607655370000|2020-12-11 02:56:10|4712.3|4709.5|4711.8|4709|4712.3|4709.5|4711.7|4708.9|5
1607655380000|2020-12-11 02:56:20|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|0
1607655390000|2020-12-11 02:56:30|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|0
1607655400000|2020-12-11 02:56:40|||||||||1
1607655410000|2020-12-11 02:56:50|||||||||2
1607655420000|2020-12-11 02:57:00|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|2
1607655430000|2020-12-11 02:57:10|4712.6|4709.8|4711.8|4709|4712.6|4709.8|4711.7|4708.9|7
1607655440000|2020-12-11 02:57:20|4712.2|4709.4|4712.2|4709.4|4712.7|4709.9|4711.7|4708.9|5
1607655450000|2020-12-11 02:57:30|4712.3|4709.5|4711.7|4708.9|4712.3|4709.5|4711.7|4708.9|2
1607655460000|2020-12-11 02:57:40|||||||||1
1607655480000|2020-12-11 02:58:00|4711.3|4708.5|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|16
1607655490000|2020-12-11 02:58:10|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.7|4707.9|6
1607655500000|2020-12-11 02:58:20|4711.1|4708.3|4711.7|4708.9|4712.2|4709.4|4711.1|4708.3|5
1607655510000|2020-12-11 02:58:30|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4710.7|4707.9|3
1607655520000|2020-12-11 02:58:40|4711.6|4708.8|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|11
1607655530000|2020-12-11 02:58:50|4711.1|4708.3|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|9
1607655550000|2020-12-11 02:59:10|4710.3|4707.5|4709.7|4706.9|4710.3|4707.5|4709.1|4706.3|21
1607655560000|2020-12-11 02:59:20|4710.1|4707.3|4709.7|4706.9|4710.1|4707.3|4709.2|4706.4|6
1607655570000|2020-12-11 02:59:30|4709.3|4706.5|4708.7|4705.9|4709.7|4706.9|4708.7|4705.9|2
1607655580000|2020-12-11 02:59:40|4709.1|4706.3|4709.2|4706.4|4709.7|4706.9|4708.7|4705.9|10
1607655590000|2020-12-11 02:59:50|4708.7|4705.9|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|2
1607655600000|2020-12-11 03:00:00|4709.5|4706.7|4708.7|4705.9|4709.5|4706.7|4707.7|4704.9|21
1607655610000|2020-12-11 03:00:10|4709.2|4706.4|4711.2|4708.4|4711.7|4708.9|4709.2|4706.4|35
1607655620000|2020-12-11 03:00:20|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4711.1|4708.3|4
1607655630000|2020-12-11 03:00:30|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4711.7|4708.9|0
1607655640000|2020-12-11 03:00:40|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|4711.7|4708.9|2
1607655650000|2020-12-11 03:00:50|4711.7|4708.9|4712.1|4709.3|4712.1|4709.3|4711.7|4708.9|0
1607655660000|2020-12-11 03:01:00|4712.2|4709.4|4712.1|4709.3|4712.7|4709.9|4711.7|4708.9|13
1607655670000|2020-12-11 03:01:10|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|3
1607655680000|2020-12-11 03:01:20|4712.1|4709.3|4712.7|4709.9|4712.7|4709.9|4711.3|4708.5|4
1607655690000|2020-12-11 03:01:30|4712.1|4709.3|4712.7|4709.9|4712.7|4709.9|4712.1|4709.3|4
1607655700000|2020-12-11 03:01:40|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.1|4709.3|7
1607655710000|2020-12-11 03:01:50|4712.3|4709.5|4712.6|4709.8|4712.7|4709.9|4711.7|4708.9|23
1607655720000|2020-12-11 03:02:00|4712.2|4709.4|4711.7|4708.9|4712.2|4709.4|4711.7|4708.9|0
1607655730000|2020-12-11 03:02:10|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|8
1607655740000|2020-12-11 03:02:20|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|0
1607655750000|2020-12-11 03:02:30|4712.1|4709.3|4711.1|4708.3|4712.1|4709.3|4711.1|4708.3|8
1607655760000|2020-12-11 03:02:40|4711.3|4708.5|4711.7|4708.9|4711.7|4708.9|4711.1|4708.3|11
1607655770000|2020-12-11 03:02:50|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4711.7|4708.9|1
1607655780000|2020-12-11 03:03:00|4712.1|4709.3|4712.7|4709.9|4713.1|4710.3|4712.1|4709.3|25
1607655790000|2020-12-11 03:03:10|4713.1|4710.3|4714.1|4711.3|4714.1|4711.3|4713.1|4710.3|11
1607655800000|2020-12-11 03:03:20|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|1
1607655820000|2020-12-11 03:03:40|||||||||1
1607655830000|2020-12-11 03:03:50|4713.1|4710.3|4713.7|4710.9|4713.7|4710.9|4713.1|4710.3|12
1607655840000|2020-12-11 03:04:00|4713.5|4710.7|4711.7|4708.9|4713.5|4710.7|4711.7|4708.9|12
1607655850000|2020-12-11 03:04:10|4712.1|4709.3|4712.7|4709.9|4712.7|4709.9|4712.1|4709.3|5
1607655860000|2020-12-11 03:04:20|4712.4|4709.6|4711.7|4708.9|4712.7|4709.9|4711.7|4708.9|17
1607655870000|2020-12-11 03:04:30|4711.5|4708.7|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|14
1607655880000|2020-12-11 03:04:40|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.7|4707.9|1
1607655890000|2020-12-11 03:04:50|4711.1|4708.3|4711.7|4708.9|4711.7|4708.9|4711.1|4708.3|5
1607655900000|2020-12-11 03:05:00|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|9
1607655910000|2020-12-11 03:05:10|||||||||7
1607655920000|2020-12-11 03:05:20|4711.1|4708.3|4711.1|4708.3|4711.7|4708.9|4710.7|4707.9|10
1607655930000|2020-12-11 03:05:30|4710.7|4707.9|4711.7|4708.9|4712.1|4709.3|4710.7|4707.9|5
1607655940000|2020-12-11 03:05:40|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4711.7|4708.9|2
1607655950000|2020-12-11 03:05:50|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4711.7|4708.9|1
1607655960000|2020-12-11 03:06:00|4711.6|4708.8|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|9
1607655970000|2020-12-11 03:06:10|4712.2|4709.4|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|8
1607655980000|2020-12-11 03:06:20|4713.1|4710.3|4713.7|4710.9|4714.1|4711.3|4713.1|4710.3|12
1607655990000|2020-12-11 03:06:30|4713.6|4710.8|4712.7|4709.9|4713.6|4710.8|4712.7|4709.9|4
1607656000000|2020-12-11 03:06:40|4712.6|4709.8|4712.7|4709.9|4712.7|4709.9|4712.1|4709.3|2
1607656020000|2020-12-11 03:07:00|4712.5|4709.7|4711.1|4708.3|4712.7|4709.9|4710.7|4707.9|10
1607656030000|2020-12-11 03:07:10|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|6
1607656050000|2020-12-11 03:07:30|4711.6|4708.8|4711.1|4708.3|4711.7|4708.9|4711.1|4708.3|2
1607656060000|2020-12-11 03:07:40|4711.2|4708.4|4710.7|4707.9|4711.7|4708.9|4710.7|4707.9|1
1607656070000|2020-12-11 03:07:50|4710.6|4707.8|4706.7|4703.9|4710.7|4707.9|4705.7|4702.9|87
1607656080000|2020-12-11 03:08:00|4706.4|4703.6|4706.7|4703.9|4706.7|4703.9|4705.7|4702.9|22
1607656090000|2020-12-11 03:08:10|4706.4|4703.6|4706.7|4703.9|4707.7|4704.9|4706.4|4703.6|12
1607656100000|2020-12-11 03:08:20|4705.7|4702.9|4706.7|4703.9|4706.7|4703.9|4705.7|4702.9|11
1607656110000|2020-12-11 03:08:30|4706.4|4703.6|4705.7|4702.9|4706.7|4703.9|4705.7|4702.9|7
1607656120000|2020-12-11 03:08:40|4706.1|4703.3|4706.7|4703.9|4706.7|4703.9|4706.1|4703.3|7
1607656130000|2020-12-11 03:08:50|4706.1|4703.3|4706.4|4703.6|4706.7|4703.9|4705.7|4702.9|16
1607656140000|2020-12-11 03:09:00|4706.7|4703.9|4706.7|4703.9|4707.1|4704.3|4706.4|4703.6|5
1607656150000|2020-12-11 03:09:10|4706.6|4703.8|4706.7|4703.9|4706.7|4703.9|4706.6|4703.8|7
1607656160000|2020-12-11 03:09:20|4706.6|4703.8|4707.1|4704.3|4707.6|4704.8|4706.6|4703.8|21
1607656170000|2020-12-11 03:09:30|4706.7|4703.9|4706.4|4703.6|4707.2|4704.4|4706.1|4703.3|3
1607656180000|2020-12-11 03:09:40|4706.7|4703.9|4707.2|4704.4|4707.4|4704.6|4706.7|4703.9|7
1607656190000|2020-12-11 03:09:50|4707.4|4704.6|4706.2|4703.4|4707.7|4704.9|4705.7|4702.9|15
1607656200000|2020-12-11 03:10:00|4706.4|4703.6|4705.7|4702.9|4706.7|4703.9|4705.7|4702.9|15
1607656210000|2020-12-11 03:10:10|4706.1|4703.3|4705.7|4702.9|4706.1|4703.3|4705.7|4702.9|3
1607656220000|2020-12-11 03:10:20|4705.4|4702.6|4705.7|4702.9|4705.7|4702.9|4704.7|4701.9|17
1607656230000|2020-12-11 03:10:30|4705.1|4702.3|4705.7|4702.9|4705.7|4702.9|4705.1|4702.3|22
1607656240000|2020-12-11 03:10:40|4705.4|4702.6|4705.2|4702.4|4705.7|4702.9|4705.1|4702.3|14
1607656250000|2020-12-11 03:10:50|4705.4|4702.6|4704.7|4701.9|4705.7|4702.9|4704.7|4701.9|3
1607656260000|2020-12-11 03:11:00|4704.4|4701.6|4701.7|4698.9|4704.4|4701.6|4701.7|4698.9|199
1607656270000|2020-12-11 03:11:10|4702.1|4699.3|4700.7|4697.9|4702.7|4699.9|4700.7|4697.9|46
1607656280000|2020-12-11 03:11:20|4701.1|4698.3|4699.7|4696.9|4701.1|4698.3|4699.4|4696.6|37
1607656290000|2020-12-11 03:11:30|4700.1|4697.3|4698.1|4695.3|4700.1|4697.3|4697.7|4694.9|73
1607656300000|2020-12-11 03:11:40|4698.2|4695.4|4697.1|4694.3|4699.1|4696.3|4697.1|4694.3|72
1607656310000|2020-12-11 03:11:50|4697.2|4694.4|4694.1|4691.3|4697.7|4694.9|4693.1|4690.3|233
1607656320000|2020-12-11 03:12:00|4695.1|4692.3|4694.1|4691.3|4695.1|4692.3|4694.1|4691.3|56
1607656330000|2020-12-11 03:12:10|4693.2|4690.4|4693.1|4690.3|4695.1|4692.3|4693.1|4690.3|44
1607656340000|2020-12-11 03:12:20|4692.5|4689.7|4691.1|4688.3|4692.5|4689.7|4691.1|4688.3|50
1607656350000|2020-12-11 03:12:30|4690.4|4687.6|4690.7|4687.9|4691.1|4688.3|4690.1|4687.3|44
1607656360000|2020-12-11 03:12:40|4690.6|4687.8|4688.6|4685.8|4690.6|4687.8|4688.6|4685.8|118
1607656370000|2020-12-11 03:12:50|4688.7|4685.9|4688.7|4685.9|4689.1|4686.3|4688.7|4685.9|11
1607656380000|2020-12-11 03:13:00|4688.1|4685.3|4686.7|4683.9|4689.1|4686.3|4686.1|4683.3|142
1607656390000|2020-12-11 03:13:10|4687.1|4684.3|4687.7|4684.9|4688.6|4685.8|4687.1|4684.3|33
1607656400000|2020-12-11 03:13:20|4688.1|4685.3|4689.7|4686.9|4689.7|4686.9|4687.4|4684.6|21
1607656410000|2020-12-11 03:13:30|4690.1|4687.3|4691.7|4688.9|4691.7|4688.9|4690.1|4687.3|32
1607656420000|2020-12-11 03:13:40|4690.7|4687.9|4689.7|4686.9|4691.5|4688.7|4689.7|4686.9|23
1607656430000|2020-12-11 03:13:50|4690.7|4687.9|4690.7|4687.9|4691.4|4688.6|4690.7|4687.9|12
1607656440000|2020-12-11 03:14:00|4691.1|4688.3|4689.7|4686.9|4691.1|4688.3|4689.7|4686.9|19
1607656450000|2020-12-11 03:14:10|4689.6|4686.8|4690.2|4687.4|4690.7|4687.9|4688.7|4685.9|17
1607656460000|2020-12-11 03:14:20|4690.4|4687.6|4690.7|4687.9|4691.4|4688.6|4690.4|4687.6|18
1607656470000|2020-12-11 03:14:30|4691.1|4688.3|4690.7|4687.9|4691.4|4688.6|4690.7|4687.9|12
1607656480000|2020-12-11 03:14:40|4690.9|4688.1|4691.4|4688.6|4691.4|4688.6|4689.7|4686.9|19
1607656490000|2020-12-11 03:14:50|4691.2|4688.4|4690.7|4687.9|4691.4|4688.6|4690.7|4687.9|3
1607656500000|2020-12-11 03:15:00|4690.1|4687.3|4687.7|4684.9|4691.2|4688.4|4687.7|4684.9|58
1607656510000|2020-12-11 03:15:10|4688.1|4685.3|4689.7|4686.9|4689.7|4686.9|4686.7|4683.9|33
1607656520000|2020-12-11 03:15:20|4689.9|4687.1|4689.7|4686.9|4690.7|4687.9|4689.7|4686.9|20
1607656530000|2020-12-11 03:15:30|4689.9|4687.1|4689.6|4686.8|4690.1|4687.3|4688.7|4685.9|23
1607656540000|2020-12-11 03:15:40|4689.2|4686.4|4690.7|4687.9|4690.7|4687.9|4689.1|4686.3|34
1607656550000|2020-12-11 03:15:50|4690.4|4687.6|4693.1|4690.3|4693.1|4690.3|4690.2|4687.4|32
1607656560000|2020-12-11 03:16:00|4693.4|4690.6|4691.7|4688.9|4693.7|4690.9|4691.7|4688.9|24
1607656570000|2020-12-11 03:16:10|4692.4|4689.6|4691.7|4688.9|4692.7|4689.9|4691.7|4688.9|14
1607656580000|2020-12-11 03:16:20|4691.4|4688.6|4690.7|4687.9|4691.4|4688.6|4690.7|4687.9|14
1607656590000|2020-12-11 03:16:30|4690.4|4687.6|4690.7|4687.9|4690.7|4687.9|4689.7|4686.9|27
1607656600000|2020-12-11 03:16:40|4691.1|4688.3|4690.7|4687.9|4691.4|4688.6|4690.7|4687.9|10
1607656610000|2020-12-11 03:16:50|4690.4|4687.6|4689.9|4687.1|4690.7|4687.9|4689.9|4687.1|10
1607656620000|2020-12-11 03:17:00|4690.4|4687.6|4689.4|4686.6|4690.4|4687.6|4689.2|4686.4|32
1607656630000|2020-12-11 03:17:10|4689.7|4686.9|4689.7|4686.9|4690.4|4687.6|4689.4|4686.6|20
1607656640000|2020-12-11 03:17:20|4690.1|4687.3|4689.4|4686.6|4690.7|4687.9|4689.4|4686.6|13
1607656650000|2020-12-11 03:17:30|4689.2|4686.4|4684.4|4681.6|4689.2|4686.4|4683.4|4680.6|140
1607656660000|2020-12-11 03:17:40|4684.7|4681.9|4685.7|4682.9|4686.4|4683.6|4684.2|4681.4|37
1607656670000|2020-12-11 03:17:50|4686|4683.2|4684.7|4681.9|4686.4|4683.6|4684.7|4681.9|12
1607656680000|2020-12-11 03:18:00|4684.9|4682.1|4684.7|4681.9|4684.9|4682.1|4683.7|4680.9|88
1607656690000|2020-12-11 03:18:10|4684.1|4681.3|4678.7|4675.9|4684.1|4681.3|4678.2|4675.4|240
1607656700000|2020-12-11 03:18:20|4678.1|4675.3|4681.4|4678.6|4681.4|4678.6|4678.1|4675.3|66
1607656710000|2020-12-11 03:18:30|4681.7|4678.9|4682.7|4679.9|4682.7|4679.9|4681.7|4678.9|23
1607656720000|2020-12-11 03:18:40|4682.4|4679.6|4681.4|4678.6|4682.4|4679.6|4680.7|4677.9|16
1607656730000|2020-12-11 03:18:50|4681.7|4678.9|4681.7|4678.9|4681.7|4678.9|4680.7|4677.9|16
1607656740000|2020-12-11 03:19:00|4681.9|4679.1|4682.4|4679.6|4682.7|4679.9|4681.7|4678.9|30
1607656750000|2020-12-11 03:19:10|4682.7|4679.9|4683.7|4680.9|4685.1|4682.3|4682.7|4679.9|37
1607656760000|2020-12-11 03:19:20|4684|4681.2|4683.7|4680.9|4684.4|4681.6|4683.1|4680.3|27
1607656770000|2020-12-11 03:19:30|4684.1|4681.3|4683.7|4680.9|4684.1|4681.3|4683.1|4680.3|19
1607656780000|2020-12-11 03:19:40|4683.1|4680.3|4682.7|4679.9|4683.7|4680.9|4682.4|4679.6|17
1607656790000|2020-12-11 03:19:50|4683.1|4680.3|4684.1|4681.3|4684.7|4681.9|4683.1|4680.3|22
1607656800000|2020-12-11 03:20:00|4683.7|4680.9|4685.2|4682.4|4685.4|4682.6|4683.7|4680.9|84
1607656810000|2020-12-11 03:20:10|4685.4|4682.6|4686.2|4683.4|4686.7|4683.9|4685.4|4682.6|20
1607656820000|2020-12-11 03:20:20|4686.1|4683.3|4686.2|4683.4|4686.2|4683.4|4685.1|4682.3|13
1607656830000|2020-12-11 03:20:30|4685.9|4683.1|4685.7|4682.9|4686.4|4683.6|4684.7|4681.9|9
1607656840000|2020-12-11 03:20:40|4686.4|4683.6|4686.7|4683.9|4687.4|4684.6|4685.9|4683.1|31
1607656850000|2020-12-11 03:20:50|4686.1|4683.3|4688.4|4685.6|4688.4|4685.6|4685.7|4682.9|28
1607656860000|2020-12-11 03:21:00|4688.7|4685.9|4687.7|4684.9|4688.7|4685.9|4687.4|4684.6|8
1607656870000|2020-12-11 03:21:10|4688.4|4685.6|4688.7|4685.9|4688.7|4685.9|4687.9|4685.1|7
1607656880000|2020-12-11 03:21:20|4689.1|4686.3|4690.7|4687.9|4690.7|4687.9|4688.4|4685.6|42
1607656890000|2020-12-11 03:21:30|4690.4|4687.6|4690.7|4687.9|4690.7|4687.9|4689.4|4686.6|16
1607656900000|2020-12-11 03:21:40|4690.2|4687.4|4689.9|4687.1|4690.7|4687.9|4689.7|4686.9|17
1607656910000|2020-12-11 03:21:50|4689.7|4686.9|4691.4|4688.6|4691.4|4688.6|4689.7|4686.9|9
1607656920000|2020-12-11 03:22:00|4691.2|4688.4|4691.7|4688.9|4691.7|4688.9|4690.7|4687.9|6
1607656930000|2020-12-11 03:22:10|4691.4|4688.6|4693.1|4690.3|4693.2|4690.4|4691.4|4688.6|21
1607656940000|2020-12-11 03:22:20|4693.2|4690.4|4692.7|4689.9|4694.1|4691.3|4692.7|4689.9|63
1607656950000|2020-12-11 03:22:30|4692.4|4689.6|4692.7|4689.9|4692.7|4689.9|4692.4|4689.6|11
1607656960000|2020-12-11 03:22:40|4691.7|4688.9|4691.7|4688.9|4692.1|4689.3|4691.1|4688.3|15
1607656970000|2020-12-11 03:22:50|4692.7|4689.9|4692.7|4689.9|4692.7|4689.9|4692.1|4689.3|10
1607656980000|2020-12-11 03:23:00|||||||||2
1607656990000|2020-12-11 03:23:10|4693.1|4690.3|4692.7|4689.9|4693.1|4690.3|4692.7|4689.9|5
1607657000000|2020-12-11 03:23:20|4693.1|4690.3|4694.1|4691.3|4694.2|4691.4|4693.1|4690.3|17
1607657010000|2020-12-11 03:23:30|4694.2|4691.4|4694.7|4691.9|4694.7|4691.9|4693.7|4690.9|9
1607657020000|2020-12-11 03:23:40|4694.6|4691.8|4693.7|4690.9|4694.6|4691.8|4693.1|4690.3|10
1607657030000|2020-12-11 03:23:50|4694.4|4691.6|4693.7|4690.9|4694.4|4691.6|4692.7|4689.9|19
1607657040000|2020-12-11 03:24:00|4693.4|4690.6|4693.4|4690.6|4693.7|4690.9|4692.7|4689.9|14
1607657050000|2020-12-11 03:24:10|4693.1|4690.3|4693.2|4690.4|4693.7|4690.9|4692.7|4689.9|19
1607657060000|2020-12-11 03:24:20|4693.4|4690.6|4693.7|4690.9|4693.7|4690.9|4693.2|4690.4|2
1607657070000|2020-12-11 03:24:30|4693.4|4690.6|4693.7|4690.9|4693.7|4690.9|4693.1|4690.3|7
1607657080000|2020-12-11 03:24:40|4693.4|4690.6|4693.7|4690.9|4693.7|4690.9|4692.4|4689.6|9
1607657090000|2020-12-11 03:24:50|4692.7|4689.9|4691.7|4688.9|4692.7|4689.9|4691.7|4688.9|16
1607657100000|2020-12-11 03:25:00|4692.1|4689.3|4691.7|4688.9|4692.2|4689.4|4691.7|4688.9|8
1607657110000|2020-12-11 03:25:10|4691.4|4688.6|4691.7|4688.9|4692.2|4689.4|4690.7|4687.9|21
1607657120000|2020-12-11 03:25:20|4691.9|4689.1|4691.7|4688.9|4691.9|4689.1|4691.2|4688.4|3
1607657130000|2020-12-11 03:25:30|4691.4|4688.6|4691.2|4688.4|4691.7|4688.9|4691.1|4688.3|2
1607657140000|2020-12-11 03:25:40|4691.4|4688.6|4690.7|4687.9|4691.4|4688.6|4690.4|4687.6|11
1607657150000|2020-12-11 03:25:50|4690.1|4687.3|4690.7|4687.9|4691.1|4688.3|4690.1|4687.3|25
1607657160000|2020-12-11 03:26:00|4690.4|4687.6|4690.4|4687.6|4690.4|4687.6|4690.1|4687.3|6
1607657170000|2020-12-11 03:26:10|4690.2|4687.4|4691.7|4688.9|4691.7|4688.9|4690.2|4687.4|11
1607657180000|2020-12-11 03:26:20|4692.2|4689.4|4691.7|4688.9|4692.2|4689.4|4691.7|4688.9|6
1607657190000|2020-12-11 03:26:30|4692.1|4689.3|4691.7|4688.9|4692.1|4689.3|4691.7|4688.9|0
1607657200000|2020-12-11 03:26:40|4692.1|4689.3|4692.7|4689.9|4692.7|4689.9|4692.1|4689.3|7
1607657210000|2020-12-11 03:26:50|4692.4|4689.6|4691.7|4688.9|4692.7|4689.9|4691.7|4688.9|5
1607657220000|2020-12-11 03:27:00|4692.1|4689.3|4691.7|4688.9|4692.2|4689.4|4691.7|4688.9|13
1607657230000|2020-12-11 03:27:10|4691.5|4688.7|4692.2|4689.4|4692.4|4689.6|4691.1|4688.3|26
1607657240000|2020-12-11 03:27:20|4692.1|4689.3|4692.1|4689.3|4692.4|4689.6|4691.7|4688.9|10
1607657250000|2020-12-11 03:27:30|4691.7|4688.9|4692.7|4689.9|4693.1|4690.3|4691.7|4688.9|12
1607657260000|2020-12-11 03:27:40|4692.6|4689.8|4692.1|4689.3|4693.1|4690.3|4692.1|4689.3|10
1607657270000|2020-12-11 03:27:50|4691.7|4688.9|4691.7|4688.9|4692.1|4689.3|4691.7|4688.9|6
1607657280000|2020-12-11 03:28:00|4692.1|4689.3|4691.1|4688.3|4692.1|4689.3|4690.7|4687.9|22
1607657290000|2020-12-11 03:28:10|4691.7|4688.9|4691.4|4688.6|4691.7|4688.9|4691.1|4688.3|16
1607657300000|2020-12-11 03:28:20|4691.1|4688.3|4691.7|4688.9|4691.7|4688.9|4691.1|4688.3|3
1607657310000|2020-12-11 03:28:30|4692.1|4689.3|4693.1|4690.3|4693.1|4690.3|4691.7|4688.9|4
1607657320000|2020-12-11 03:28:40|4693.4|4690.6|4694.1|4691.3|4694.1|4691.3|4693.4|4690.6|50
1607657330000|2020-12-11 03:28:50|4694.6|4691.8|4695.1|4692.3|4695.4|4692.6|4694.6|4691.8|52
1607657340000|2020-12-11 03:29:00|4695.4|4692.6|4695.7|4692.9|4695.7|4692.9|4695.4|4692.6|22
1607657350000|2020-12-11 03:29:10|4696.1|4693.3|4696.7|4693.9|4697.4|4694.6|4696.1|4693.3|40
1607657360000|2020-12-11 03:29:20|4697.1|4694.3|4697.7|4694.9|4697.9|4695.1|4696.7|4693.9|42
1607657370000|2020-12-11 03:29:30|||||||||6
1607657380000|2020-12-11 03:29:40|4697.4|4694.6|4697.2|4694.4|4697.4|4694.6|4697.2|4694.4|6
1607657390000|2020-12-11 03:29:50|4697.4|4694.6|4696.2|4693.4|4697.7|4694.9|4695.7|4692.9|33
1607657400000|2020-12-11 03:30:00|4696.4|4693.6|4696.1|4693.3|4696.7|4693.9|4695.7|4692.9|9
1607657410000|2020-12-11 03:30:10|4696.2|4693.4|4696.7|4693.9|4696.7|4693.9|4696.1|4693.3|2
1607657420000|2020-12-11 03:30:20|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|4697.2|4694.4|8
1607657430000|2020-12-11 03:30:30|4697.4|4694.6|4697.2|4694.4|4697.4|4694.6|4697.1|4694.3|5
1607657440000|2020-12-11 03:30:40|4697.1|4694.3|4696.4|4693.6|4697.7|4694.9|4696.1|4693.3|15
1607657450000|2020-12-11 03:30:50|4696.7|4693.9|4695.7|4692.9|4696.7|4693.9|4695.7|4692.9|4
1607657460000|2020-12-11 03:31:00|4696.1|4693.3|4695.7|4692.9|4696.1|4693.3|4695.7|4692.9|2
1607657470000|2020-12-11 03:31:10|||||||||1
1607657480000|2020-12-11 03:31:20|4696.1|4693.3|4695.7|4692.9|4696.1|4693.3|4695.4|4692.6|2
1607657490000|2020-12-11 03:31:30|4695.4|4692.6|4694.7|4691.9|4695.4|4692.6|4694.7|4691.9|2
1607657500000|2020-12-11 03:31:40|4695.1|4692.3|4695.7|4692.9|4695.7|4692.9|4694.7|4691.9|6
1607657510000|2020-12-11 03:31:50|4696.1|4693.3|4696.2|4693.4|4696.7|4693.9|4696.1|4693.3|13
1607657520000|2020-12-11 03:32:00|4696.4|4693.6|4696.7|4693.9|4696.7|4693.9|4696.1|4693.3|4
1607657530000|2020-12-11 03:32:10|||||||||1
1607657540000|2020-12-11 03:32:20|4696.4|4693.6|4696.4|4693.6|4696.7|4693.9|4696.4|4693.6|1
1607657550000|2020-12-11 03:32:30|4696.1|4693.3|4695.7|4692.9|4696.4|4693.6|4695.7|4692.9|76
1607657560000|2020-12-11 03:32:40|||||||||631
1607657570000|2020-12-11 03:32:50|||||||||1
1607657590000|2020-12-11 03:33:10|||||||||1
1607657620000|2020-12-11 03:33:40|4696.1|4693.3|4696.4|4693.6|4696.4|4693.6|4695.7|4692.9|2
1607657630000|2020-12-11 03:33:50|4696.2|4693.4|4696.7|4693.9|4696.7|4693.9|4696.1|4693.3|4
1607657640000|2020-12-11 03:34:00|4697.1|4694.3|4697.7|4694.9|4697.7|4694.9|4696.7|4693.9|23
1607657650000|2020-12-11 03:34:10|4697.9|4695.1|4698.7|4695.9|4698.7|4695.9|4697.7|4694.9|15
1607657660000|2020-12-11 03:34:20|4699.1|4696.3|4698.7|4695.9|4699.1|4696.3|4698.7|4695.9|35
1607657670000|2020-12-11 03:34:30|||||||||1
1607657680000|2020-12-11 03:34:40|4699.1|4696.3|4698.7|4695.9|4699.1|4696.3|4698.7|4695.9|15
1607657690000|2020-12-11 03:34:50|4698.6|4695.8|4698.4|4695.6|4698.6|4695.8|4698.1|4695.3|7
1607657700000|2020-12-11 03:35:00|4698.2|4695.4|4698.4|4695.6|4698.4|4695.6|4697.7|4694.9|10
1607657710000|2020-12-11 03:35:10|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|0
1607657720000|2020-12-11 03:35:20|4698.4|4695.6|4698.4|4695.6|4698.7|4695.9|4698.4|4695.6|2
1607657730000|2020-12-11 03:35:30|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|4
1607657740000|2020-12-11 03:35:40|4697.4|4694.6|4697.7|4694.9|4697.7|4694.9|4697.4|4694.6|0
1607657750000|2020-12-11 03:35:50|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.2|4695.4|6
1607657760000|2020-12-11 03:36:00|4698.7|4695.9|4698.7|4695.9|4698.9|4696.1|4698.7|4695.9|9
1607657770000|2020-12-11 03:36:10|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|3
1607657780000|2020-12-11 03:36:20|4699.1|4696.3|4698.7|4695.9|4699.4|4696.6|4698.7|4695.9|4
1607657790000|2020-12-11 03:36:30|||||||||3
1607657800000|2020-12-11 03:36:40|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|6
1607657810000|2020-12-11 03:36:50|4698.9|4696.1|4699.2|4696.4|4699.4|4696.6|4698.9|4696.1|3
1607657820000|2020-12-11 03:37:00|4698.7|4695.9|4697.7|4694.9|4698.7|4695.9|4697.7|4694.9|7
1607657830000|2020-12-11 03:37:10|4698.2|4695.4|4698.7|4695.9|4699.1|4696.3|4698.2|4695.4|12
1607657840000|2020-12-11 03:37:20|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|0
1607657850000|2020-12-11 03:37:30|||||||||1
1607657860000|2020-12-11 03:37:40|4698.1|4695.3|4698.4|4695.6|4698.4|4695.6|4698.1|4695.3|10
1607657870000|2020-12-11 03:37:50|4698.2|4695.4|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|4
1607657880000|2020-12-11 03:38:00|4699.1|4696.3|4698.7|4695.9|4699.1|4696.3|4698.7|4695.9|4
1607657890000|2020-12-11 03:38:10|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|0
1607657900000|2020-12-11 03:38:20|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|8
1607657910000|2020-12-11 03:38:30|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|7
1607657920000|2020-12-11 03:38:40|4698.1|4695.3|4698.7|4695.9|4698.7|4695.9|4698.1|4695.3|6
1607657930000|2020-12-11 03:38:50|4699.1|4696.3|4698.7|4695.9|4699.1|4696.3|4698.7|4695.9|1
1607657940000|2020-12-11 03:39:00|4699|4696.2|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|13
1607657950000|2020-12-11 03:39:10|4699.4|4696.6|4699.7|4696.9|4699.7|4696.9|4699.4|4696.6|21
1607657970000|2020-12-11 03:39:30|4699.4|4696.6|4699.7|4696.9|4699.7|4696.9|4699.1|4696.3|7
1607657980000|2020-12-11 03:39:40|||||||||1
1607657990000|2020-12-11 03:39:50|4699.4|4696.6|4699.7|4696.9|4699.7|4696.9|4699.4|4696.6|1
1607658000000|2020-12-11 03:40:00|4699.4|4696.6|4699.7|4696.9|4699.7|4696.9|4699.4|4696.6|3
1607658010000|2020-12-11 03:40:10|4699.4|4696.6|4699.7|4696.9|4699.7|4696.9|4699.4|4696.6|2
1607658020000|2020-12-11 03:40:20|4699.4|4696.6|4698.7|4695.9|4699.4|4696.6|4698.7|4695.9|9
1607658030000|2020-12-11 03:40:30|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|1
1607658040000|2020-12-11 03:40:40|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.1|4695.3|8
1607658050000|2020-12-11 03:40:50|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|6
1607658060000|2020-12-11 03:41:00|4698.4|4695.6|4698.7|4695.9|4698.7|4695.9|4698.4|4695.6|3
1607658070000|2020-12-11 03:41:10|||||||||1
1607658080000|2020-12-11 03:41:20|4698.4|4695.6|4698.7|4695.9|4699.4|4696.6|4698.4|4695.6|8
1607658100000|2020-12-11 03:41:40|4699.2|4696.4|4699.2|4696.4|4699.4|4696.6|4699.2|4696.4|13
1607658110000|2020-12-11 03:41:50|4699.1|4696.3|4698.7|4695.9|4699.1|4696.3|4698.7|4695.9|0
1607658120000|2020-12-11 03:42:00|4699.1|4696.3|4699.2|4696.4|4699.4|4696.6|4698.7|4695.9|8
1607658130000|2020-12-11 03:42:10|4699.4|4696.6|4699.2|4696.4|4699.4|4696.6|4699.2|4696.4|6
1607658140000|2020-12-11 03:42:20|4699.4|4696.6|4698.7|4695.9|4699.4|4696.6|4698.4|4695.6|3
1607658150000|2020-12-11 03:42:30|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|0
1607658160000|2020-12-11 03:42:40|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|0
1607658180000|2020-12-11 03:43:00|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.1|4695.3|9
1607658200000|2020-12-11 03:43:20|4698.1|4695.3|4697.7|4694.9|4698.1|4695.3|4697.4|4694.6|5
1607658210000|2020-12-11 03:43:30|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|6
1607658220000|2020-12-11 03:43:40|||||||||2
1607658230000|2020-12-11 03:43:50|||||||||3
1607658240000|2020-12-11 03:44:00|4697.1|4694.3|4696.7|4693.9|4697.1|4694.3|4696.4|4693.6|10
1607658250000|2020-12-11 03:44:10|4696.4|4693.6|4696.4|4693.6|4696.7|4693.9|4696.4|4693.6|4
1607658260000|2020-12-11 03:44:20|4696.7|4693.9|4696.4|4693.6|4696.7|4693.9|4696.4|4693.6|8
1607658270000|2020-12-11 03:44:30|||||||||1
1607658290000|2020-12-11 03:44:50|4696.7|4693.9|4697.4|4694.6|4697.4|4694.6|4696.7|4693.9|7
1607658300000|2020-12-11 03:45:00|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|2
1607658310000|2020-12-11 03:45:10|4697.4|4694.6|4697.7|4694.9|4697.7|4694.9|4697.4|4694.6|0
1607658320000|2020-12-11 03:45:20|4697.4|4694.6|4697.7|4694.9|4697.7|4694.9|4697.4|4694.6|1
1607658330000|2020-12-11 03:45:30|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|0
1607658340000|2020-12-11 03:45:40|4697.7|4694.9|4698.1|4695.3|4698.1|4695.3|4697.7|4694.9|3
1607658350000|2020-12-11 03:45:50|||||||||1
1607658360000|2020-12-11 03:46:00|||||||||1
1607658370000|2020-12-11 03:46:10|||||||||3
1607658380000|2020-12-11 03:46:20|||||||||1
1607658390000|2020-12-11 03:46:30|||||||||1
1607658400000|2020-12-11 03:46:40|||||||||7
1607658410000|2020-12-11 03:46:50|4698.7|4695.9|4698.4|4695.6|4698.7|4695.9|4698.4|4695.6|14
1607658420000|2020-12-11 03:47:00|4698.1|4695.3|4697.7|4694.9|4698.1|4695.3|4697.7|4694.9|4
1607658430000|2020-12-11 03:47:10|4697.4|4694.6|4696.7|4693.9|4697.4|4694.6|4696.7|4693.9|6
1607658450000|2020-12-11 03:47:30|4697.1|4694.3|4696.7|4693.9|4697.1|4694.3|4696.7|4693.9|3
1607658460000|2020-12-11 03:47:40|||||||||1
1607658470000|2020-12-11 03:47:50|4696.5|4693.7|4695.7|4692.9|4696.5|4693.7|4695.7|4692.9|4
1607658480000|2020-12-11 03:48:00|||||||||2
1607658490000|2020-12-11 03:48:10|||||||||1
1607658500000|2020-12-11 03:48:20|4695.4|4692.6|4695.7|4692.9|4695.7|4692.9|4695.4|4692.6|1
1607658510000|2020-12-11 03:48:30|4695.4|4692.6|4695.1|4692.3|4695.4|4692.6|4695.1|4692.3|9
1607658520000|2020-12-11 03:48:40|||||||||1
1607658530000|2020-12-11 03:48:50|4694.7|4691.9|4694.7|4691.9|4694.7|4691.9|4694.7|4691.9|5
1607658540000|2020-12-11 03:49:00|4695.4|4692.6|4694.7|4691.9|4695.7|4692.9|4694.7|4691.9|13
1607658550000|2020-12-11 03:49:10|||||||||3
1607658580000|2020-12-11 03:49:40|4695.1|4692.3|4694.7|4691.9|4695.1|4692.3|4694.7|4691.9|0
1607658590000|2020-12-11 03:49:50|4695.1|4692.3|4695.1|4692.3|4695.1|4692.3|4695.1|4692.3|0
1607658600000|2020-12-11 03:50:00|4695.2|4692.4|4695.1|4692.3|4695.4|4692.6|4694.7|4691.9|13
1607658610000|2020-12-11 03:50:10|4695.4|4692.6|4695.1|4692.3|4695.4|4692.6|4694.7|4691.9|4
1607658620000|2020-12-11 03:50:20|4694.7|4691.9|4695.1|4692.3|4695.4|4692.6|4694.7|4691.9|1
1607658630000|2020-12-11 03:50:30|4695.7|4692.9|4695.7|4692.9|4695.7|4692.9|4695.1|4692.3|2
1607658650000|2020-12-11 03:50:50|4696.1|4693.3|4695.7|4692.9|4696.1|4693.3|4695.7|4692.9|0
1607658660000|2020-12-11 03:51:00|4695.4|4692.6|4695.7|4692.9|4695.7|4692.9|4695.4|4692.6|6
1607658680000|2020-12-11 03:51:20|4695.4|4692.6|4694.7|4691.9|4695.4|4692.6|4694.4|4691.6|5
1607658690000|2020-12-11 03:51:30|||||||||1
1607658700000|2020-12-11 03:51:40|4694.4|4691.6|4694.7|4691.9|4694.7|4691.9|4694.4|4691.6|10
1607658710000|2020-12-11 03:51:50|4694.2|4691.4|4694.7|4691.9|4694.7|4691.9|4693.7|4690.9|6
1607658730000|2020-12-11 03:52:10|4695.1|4692.3|4695.4|4692.6|4695.4|4692.6|4694.7|4691.9|9
1607658740000|2020-12-11 03:52:20|4695.7|4692.9|4695.7|4692.9|4696.1|4693.3|4695.7|4692.9|15
1607658760000|2020-12-11 03:52:40|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|2
1607658780000|2020-12-11 03:53:00|4695.4|4692.6|4695.4|4692.6|4695.4|4692.6|4695.4|4692.6|3
1607658790000|2020-12-11 03:53:10|4695.8|4693|4696.4|4693.6|4696.4|4693.6|4695.8|4693|7
1607658810000|2020-12-11 03:53:30|||||||||3
1607658840000|2020-12-11 03:54:00|||||||||1
1607658850000|2020-12-11 03:54:10|||||||||1
1607658860000|2020-12-11 03:54:20|||||||||3
1607658870000|2020-12-11 03:54:30|||||||||1
1607658880000|2020-12-11 03:54:40|||||||||4
1607658900000|2020-12-11 03:55:00|4696.8|4694|4696.4|4693.6|4696.8|4694|4696.4|4693.6|0
1607658910000|2020-12-11 03:55:10|||||||||1
1607658940000|2020-12-11 03:55:40|||||||||1
1607658950000|2020-12-11 03:55:50|||||||||3
1607658970000|2020-12-11 03:56:10|||||||||1
1607658990000|2020-12-11 03:56:30|||||||||1
1607659010000|2020-12-11 03:56:50|4696.1|4693.3|4695.8|4693|4696.1|4693.3|4695.8|4693|10
1607659020000|2020-12-11 03:57:00|4695.4|4692.6|4695.4|4692.6|4695.4|4692.6|4695.4|4692.6|0
1607659030000|2020-12-11 03:57:10|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|0
1607659040000|2020-12-11 03:57:20|4696.4|4693.6|4696.4|4693.6|4696.4|4693.6|4696.4|4693.6|6
1607659050000|2020-12-11 03:57:30|||||||||1
1607659070000|2020-12-11 03:57:50|4696.1|4693.3|4695.8|4693|4696.1|4693.3|4695.8|4693|5
1607659080000|2020-12-11 03:58:00|||||||||2
1607659090000|2020-12-11 03:58:10|4696.1|4693.3|4696.4|4693.6|4696.8|4694|4696.1|4693.3|4
1607659100000|2020-12-11 03:58:20|4696.8|4694|4696.8|4694|4696.8|4694|4696.4|4693.6|1
1607659110000|2020-12-11 03:58:30|||||||||1
1607659120000|2020-12-11 03:58:40|4697.1|4694.3|4701.8|4699|4701.8|4699|4697.1|4694.3|42
1607659130000|2020-12-11 03:58:50|4701.9|4699.1|4701.8|4699|4701.9|4699.1|4701.8|4699|14
1607659140000|2020-12-11 03:59:00|||||||||3
1607659150000|2020-12-11 03:59:10|4702.1|4699.3|4701.8|4699|4702.3|4699.5|4701.8|4699|2
1607659170000|2020-12-11 03:59:30|4701.9|4699.1|4700.8|4698|4702.4|4699.6|4700.8|4698|33
1607659180000|2020-12-11 03:59:40|||||||||6
1607659190000|2020-12-11 03:59:50|||||||||2
1607659200000|2020-12-11 04:00:00|4700.9|4698.1|4700.9|4698.1|4701.1|4698.3|4700.8|4698|14
1607659210000|2020-12-11 04:00:10|4701.4|4698.6|4701.8|4699|4702.4|4699.6|4701.4|4698.6|14
1607659220000|2020-12-11 04:00:20|4702.1|4699.3|4701.8|4699|4702.1|4699.3|4701.4|4698.6|1
1607659230000|2020-12-11 04:00:30|4701.4|4698.6|4700.8|4698|4701.8|4699|4700.8|4698|21
1607659240000|2020-12-11 04:00:40|||||||||2
1607659250000|2020-12-11 04:00:50|4700.4|4697.6|4700.8|4698|4700.8|4698|4699.8|4697|7
1607659260000|2020-12-11 04:01:00|4701|4698.2|4701.4|4698.6|4701.4|4698.6|4701|4698.2|5
1607659270000|2020-12-11 04:01:10|4701.8|4699|4701.4|4698.6|4701.8|4699|4701.4|4698.6|1
1607659280000|2020-12-11 04:01:20|4701|4698.2|4701.8|4699|4702.1|4699.3|4700.8|4698|19
1607659290000|2020-12-11 04:01:30|||||||||2
1607659300000|2020-12-11 04:01:40|4701.4|4698.6|4701.9|4699.1|4702.4|4699.6|4701.4|4698.6|12
1607659310000|2020-12-11 04:01:50|4702.3|4699.5|4702.1|4699.3|4702.4|4699.6|4701.8|4699|5
1607659320000|2020-12-11 04:02:00|4701.8|4699|4701.8|4699|4702.4|4699.6|4701.8|4699|16
1607659330000|2020-12-11 04:02:10|4701.4|4698.6|4701.4|4698.6|4701.8|4699|4701.1|4698.3|3
1607659340000|2020-12-11 04:02:20|4701.3|4698.5|4701.8|4699|4701.8|4699|4701.3|4698.5|3
1607659350000|2020-12-11 04:02:30|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|0
1607659360000|2020-12-11 04:02:40|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|1
1607659370000|2020-12-11 04:02:50|||||||||2
1607659380000|2020-12-11 04:03:00|4701.4|4698.6|4701.8|4699|4701.8|4699|4701.3|4698.5|7
1607659390000|2020-12-11 04:03:10|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|0
1607659400000|2020-12-11 04:03:20|4701.8|4699|4704.1|4701.3|4704.1|4701.3|4701.8|4699|43
1607659410000|2020-12-11 04:03:30|4704.4|4701.6|4704.1|4701.3|4704.4|4701.6|4703.8|4701|10
1607659420000|2020-12-11 04:03:40|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4703.8|4701|18
1607659430000|2020-12-11 04:03:50|4704.3|4701.5|4704.1|4701.3|4704.3|4701.5|4704.1|4701.3|5
1607659440000|2020-12-11 04:04:00|4703.8|4701|4703.4|4700.6|4704.1|4701.3|4703.4|4700.6|0
1607659450000|2020-12-11 04:04:10|4704.1|4701.3|4703.8|4701|4704.1|4701.3|4703.8|4701|10
1607659460000|2020-12-11 04:04:20|4703.4|4700.6|4702.8|4700|4703.4|4700.6|4702.8|4700|21
1607659470000|2020-12-11 04:04:30|4703.1|4700.3|4702.8|4700|4703.3|4700.5|4702.8|4700|7
1607659480000|2020-12-11 04:04:40|4702.9|4700.1|4702.8|4700|4702.9|4700.1|4702.4|4699.6|8
1607659490000|2020-12-11 04:04:50|||||||||3
1607659500000|2020-12-11 04:05:00|4702.4|4699.6|4701.8|4699|4702.4|4699.6|4701.1|4698.3|33
1607659530000|2020-12-11 04:05:30|||||||||1
1607659540000|2020-12-11 04:05:40|||||||||1
1607659550000|2020-12-11 04:05:50|4701.6|4698.8|4700.8|4698|4701.8|4699|4700.8|4698|4
1607659560000|2020-12-11 04:06:00|4701.1|4698.3|4701.8|4699|4702.1|4699.3|4701.1|4698.3|4
1607659570000|2020-12-11 04:06:10|4702.1|4699.3|4702.8|4700|4702.8|4700|4701.8|4699|3
1607659580000|2020-12-11 04:06:20|4702.4|4699.6|4702.3|4699.5|4702.4|4699.6|4702.1|4699.3|4
1607659590000|2020-12-11 04:06:30|4702.1|4699.3|4701.8|4699|4702.1|4699.3|4701.8|4699|2
1607659610000|2020-12-11 04:06:50|4701.9|4699.1|4701.8|4699|4701.9|4699.1|4701.8|4699|1
1607659620000|2020-12-11 04:07:00|||||||||2
1607659630000|2020-12-11 04:07:10|4701.4|4698.6|4701.3|4698.5|4701.4|4698.6|4701.1|4698.3|3
1607659640000|2020-12-11 04:07:20|4700.8|4698|4701.4|4698.6|4701.4|4698.6|4700.8|4698|3
1607659650000|2020-12-11 04:07:30|4701.3|4698.5|4701.4|4698.6|4701.4|4698.6|4701.3|4698.5|0
1607659660000|2020-12-11 04:07:40|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607659670000|2020-12-11 04:07:50|4701.1|4698.3|4700.4|4697.6|4701.1|4698.3|4700.4|4697.6|0
1607659680000|2020-12-11 04:08:00|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|0
1607659690000|2020-12-11 04:08:10|||||||||1
1607659710000|2020-12-11 04:08:30|||||||||2
1607659720000|2020-12-11 04:08:40|4700.4|4697.6|4700.8|4698|4700.8|4698|4700.4|4697.6|1
1607659730000|2020-12-11 04:08:50|4701.1|4698.3|4700.8|4698|4701.1|4698.3|4700.8|4698|5
1607659740000|2020-12-11 04:09:00|4700.4|4697.6|4700.4|4697.6|4700.8|4698|4700.4|4697.6|1
1607659750000|2020-12-11 04:09:10|4700.8|4698|4700.4|4697.6|4700.8|4698|4700.4|4697.6|1
1607659760000|2020-12-11 04:09:20|4700.8|4698|4700.4|4697.6|4700.8|4698|4700.4|4697.6|0
1607659780000|2020-12-11 04:09:40|4700.8|4698|4701.4|4698.6|4701.8|4699|4700.4|4697.6|4
1607659790000|2020-12-11 04:09:50|4701.1|4698.3|4700.8|4698|4701.1|4698.3|4700.8|4698|3
1607659810000|2020-12-11 04:10:10|4701.1|4698.3|4700.8|4698|4701.1|4698.3|4700.4|4697.6|1
1607659820000|2020-12-11 04:10:20|4701.8|4699|4702.8|4700|4702.8|4700|4701.8|4699|8
1607659830000|2020-12-11 04:10:30|||||||||1
1607659840000|2020-12-11 04:10:40|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.1|4699.3|4
1607659850000|2020-12-11 04:10:50|4702.6|4699.8|4702.8|4700|4702.8|4700|4702.6|4699.8|0
1607659860000|2020-12-11 04:11:00|4702.6|4699.8|4702.1|4699.3|4702.6|4699.8|4702.1|4699.3|1
1607659870000|2020-12-11 04:11:10|4702.8|4700|4702.1|4699.3|4702.8|4700|4702.1|4699.3|12
1607659880000|2020-12-11 04:11:20|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|1
1607659890000|2020-12-11 04:11:30|4702.6|4699.8|4702.8|4700|4702.8|4700|4702.1|4699.3|5
1607659910000|2020-12-11 04:11:50|||||||||1
1607659920000|2020-12-11 04:12:00|4702.6|4699.8|4702.1|4699.3|4702.6|4699.8|4702.1|4699.3|1
1607659930000|2020-12-11 04:12:10|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|2
1607659940000|2020-12-11 04:12:20|||||||||1
1607659950000|2020-12-11 04:12:30|4703.1|4700.3|4703.1|4700.3|4703.1|4700.3|4702.8|4700|9
1607659960000|2020-12-11 04:12:40|4702.8|4700|4704.8|4702|4704.8|4702|4702.8|4700|11
1607659970000|2020-12-11 04:12:50|4704.5|4701.7|4703.8|4701|4704.5|4701.7|4703.8|4701|5
1607659980000|2020-12-11 04:13:00|||||||||1
1607659990000|2020-12-11 04:13:10|4704.1|4701.3|4704.8|4702|4704.8|4702|4704.1|4701.3|9
1607660000000|2020-12-11 04:13:20|4705.1|4702.3|4704.8|4702|4705.1|4702.3|4704.8|4702|0
1607660010000|2020-12-11 04:13:30|4704.4|4701.6|4703.8|4701|4704.4|4701.6|4703.8|4701|7
1607660040000|2020-12-11 04:14:00|4704.1|4701.3|4703.8|4701|4704.1|4701.3|4703.8|4701|2
1607660050000|2020-12-11 04:14:10|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|0
1607660060000|2020-12-11 04:14:20|4703.8|4701|4703.1|4700.3|4703.8|4701|4703.1|4700.3|13
1607660070000|2020-12-11 04:14:30|4702.8|4700|4703.4|4700.6|4703.4|4700.6|4702.8|4700|3
1607660080000|2020-12-11 04:14:40|||||||||1
1607660090000|2020-12-11 04:14:50|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607660120000|2020-12-11 04:15:20|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|0
1607660130000|2020-12-11 04:15:30|4703.8|4701|4704.1|4701.3|4704.4|4701.6|4703.8|4701|2
1607660150000|2020-12-11 04:15:50|4704.4|4701.6|4704.8|4702|4705.1|4702.3|4704.4|4701.6|2
1607660160000|2020-12-11 04:16:00|||||||||2
1607660170000|2020-12-11 04:16:10|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|1
1607660180000|2020-12-11 04:16:20|4704.8|4702|4705.1|4702.3|4705.1|4702.3|4704.8|4702|0
1607660190000|2020-12-11 04:16:30|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|5
1607660200000|2020-12-11 04:16:40|4704.3|4701.5|4704.1|4701.3|4704.3|4701.5|4704.1|4701.3|6
1607660220000|2020-12-11 04:17:00|4704.6|4701.8|4704.8|4702|4705.1|4702.3|4704.6|4701.8|2
1607660230000|2020-12-11 04:17:10|4704.6|4701.8|4704.8|4702|4704.8|4702|4704.6|4701.8|3
1607660240000|2020-12-11 04:17:20|4705.1|4702.3|4705.1|4702.3|4705.1|4702.3|4705.1|4702.3|1
1607660250000|2020-12-11 04:17:30|4705.3|4702.5|4704.8|4702|4705.3|4702.5|4704.8|4702|13
1607660260000|2020-12-11 04:17:40|4704.4|4701.6|4704.3|4701.5|4704.4|4701.6|4704.1|4701.3|4
1607660270000|2020-12-11 04:17:50|4704.4|4701.6|4704.1|4701.3|4704.4|4701.6|4704.1|4701.3|0
1607660280000|2020-12-11 04:18:00|4704.3|4701.5|4704.1|4701.3|4704.3|4701.5|4704.1|4701.3|2
1607660300000|2020-12-11 04:18:20|||||||||2
1607660310000|2020-12-11 04:18:30|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|2
1607660320000|2020-12-11 04:18:40|4704.3|4701.5|4704.1|4701.3|4704.4|4701.6|4704.1|4701.3|1
1607660330000|2020-12-11 04:18:50|||||||||1
1607660340000|2020-12-11 04:19:00|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|1
1607660360000|2020-12-11 04:19:20|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|0
1607660370000|2020-12-11 04:19:30|||||||||1
1607660380000|2020-12-11 04:19:40|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|2
1607660400000|2020-12-11 04:20:00|||||||||4
1607660410000|2020-12-11 04:20:10|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|2
1607660420000|2020-12-11 04:20:20|4703.8|4701|4703.8|4701|4703.8|4701|4703.4|4700.6|1
1607660430000|2020-12-11 04:20:30|||||||||1
1607660440000|2020-12-11 04:20:40|4704.1|4701.3|4703.8|4701|4704.1|4701.3|4703.8|4701|2
1607660450000|2020-12-11 04:20:50|4703.6|4700.8|4703.8|4701|4703.8|4701|4703.1|4700.3|5
1607660460000|2020-12-11 04:21:00|||||||||1
1607660470000|2020-12-11 04:21:10|4703.5|4700.7|4703.8|4701|4703.8|4701|4703.5|4700.7|3
1607660480000|2020-12-11 04:21:20|||||||||1
1607660510000|2020-12-11 04:21:50|4704.1|4701.3|4705.3|4702.5|4705.4|4702.6|4704.1|4701.3|17
1607660520000|2020-12-11 04:22:00|4705.1|4702.3|4704.8|4702|4705.1|4702.3|4704.8|4702|0
1607660540000|2020-12-11 04:22:20|4705|4702.2|4704.8|4702|4705.4|4702.6|4704.8|4702|24
1607660550000|2020-12-11 04:22:30|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|3
1607660570000|2020-12-11 04:22:50|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|5
1607660580000|2020-12-11 04:23:00|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|1
1607660600000|2020-12-11 04:23:20|||||||||1
1607660610000|2020-12-11 04:23:30|||||||||2
1607660620000|2020-12-11 04:23:40|||||||||2
1607660630000|2020-12-11 04:23:50|4704.4|4701.6|4704.1|4701.3|4704.4|4701.6|4704.1|4701.3|3
1607660640000|2020-12-11 04:24:00|4704.3|4701.5|4705.1|4702.3|4705.1|4702.3|4704.3|4701.5|1
1607660650000|2020-12-11 04:24:10|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|0
1607660660000|2020-12-11 04:24:20|4705.1|4702.3|4704.8|4702|4705.4|4702.6|4704.8|4702|18
1607660670000|2020-12-11 04:24:30|||||||||2
1607660680000|2020-12-11 04:24:40|||||||||3
1607660690000|2020-12-11 04:24:50|||||||||1
1607660700000|2020-12-11 04:25:00|4704.9|4702.1|4705.8|4703|4706.1|4703.3|4704.9|4702.1|5
1607660710000|2020-12-11 04:25:10|||||||||2
1607660720000|2020-12-11 04:25:20|4706.1|4703.3|4706.1|4703.3|4706.1|4703.3|4706.1|4703.3|1
1607660730000|2020-12-11 04:25:30|4705.8|4703|4705.8|4703|4705.8|4703|4705.8|4703|1
1607660740000|2020-12-11 04:25:40|||||||||2
1607660750000|2020-12-11 04:25:50|||||||||1
1607660760000|2020-12-11 04:26:00|4705.4|4702.6|4705.1|4702.3|4705.4|4702.6|4705.1|4702.3|5
1607660770000|2020-12-11 04:26:10|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|2
1607660780000|2020-12-11 04:26:20|4704.4|4701.6|4704.1|4701.3|4704.8|4702|4704.1|4701.3|10
1607660790000|2020-12-11 04:26:30|4703.8|4701|4703.8|4701|4704.1|4701.3|4703.8|4701|1
1607660800000|2020-12-11 04:26:40|4704.1|4701.3|4703.8|4701|4704.1|4701.3|4703.8|4701|9
1607660820000|2020-12-11 04:27:00|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|0
1607660830000|2020-12-11 04:27:10|||||||||1
1607660840000|2020-12-11 04:27:20|4704|4701.2|4704.8|4702|4704.8|4702|4704|4701.2|8
1607660850000|2020-12-11 04:27:30|||||||||4
1607660860000|2020-12-11 04:27:40|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|10
1607660870000|2020-12-11 04:27:50|4704.1|4701.3|4703.8|4701|4704.1|4701.3|4703.8|4701|0
1607660900000|2020-12-11 04:28:20|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|0
1607660920000|2020-12-11 04:28:40|4704.6|4701.8|4703.3|4700.5|4704.8|4702|4703.1|4700.3|18
1607660930000|2020-12-11 04:28:50|4703.1|4700.3|4702.8|4700|4703.1|4700.3|4702.8|4700|0
1607660940000|2020-12-11 04:29:00|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.1|4699.3|8
1607660950000|2020-12-11 04:29:10|4703.1|4700.3|4702.8|4700|4703.1|4700.3|4702.8|4700|0
1607660970000|2020-12-11 04:29:30|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|2
1607660980000|2020-12-11 04:29:40|4702.4|4699.6|4702.3|4699.5|4702.4|4699.6|4702.1|4699.3|3
1607660990000|2020-12-11 04:29:50|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|2
1607661000000|2020-12-11 04:30:00|4703.1|4700.3|4704.1|4701.3|4704.1|4701.3|4703.1|4700.3|6
1607661010000|2020-12-11 04:30:10|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|1
1607661020000|2020-12-11 04:30:20|||||||||2
1607661030000|2020-12-11 04:30:30|4704.1|4701.3|4703.8|4701|4704.1|4701.3|4703.8|4701|0
1607661040000|2020-12-11 04:30:40|||||||||1
1607661070000|2020-12-11 04:31:10|||||||||1
1607661090000|2020-12-11 04:31:30|4703.1|4700.3|4703.3|4700.5|4703.3|4700.5|4703.1|4700.3|6
1607661100000|2020-12-11 04:31:40|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607661120000|2020-12-11 04:32:00|4703.4|4700.6|4704.4|4701.6|4704.4|4701.6|4703.1|4700.3|11
1607661130000|2020-12-11 04:32:10|4704.8|4702|4705.8|4703|4706.4|4703.6|4704.8|4702|20
1607661150000|2020-12-11 04:32:30|||||||||4
1607661160000|2020-12-11 04:32:40|4706.4|4703.6|4706.4|4703.6|4706.4|4703.6|4705.8|4703|14
1607661170000|2020-12-11 04:32:50|4706.8|4704|4709.4|4706.6|4709.4|4706.6|4706.8|4704|117
1607661180000|2020-12-11 04:33:00|4709.3|4706.5|4709.8|4707|4710.4|4707.6|4708.8|4706|43
1607661190000|2020-12-11 04:33:10|4709.4|4706.6|4708.8|4706|4709.4|4706.6|4708.8|4706|11
1607661200000|2020-12-11 04:33:20|4709.4|4706.6|4708.8|4706|4709.4|4706.6|4708.8|4706|3
1607661210000|2020-12-11 04:33:30|4709|4706.2|4708.8|4706|4709.4|4706.6|4708.8|4706|13
1607661220000|2020-12-11 04:33:40|4709|4706.2|4708.8|4706|4709.4|4706.6|4708.8|4706|9
1607661230000|2020-12-11 04:33:50|4709|4706.2|4708.8|4706|4709.4|4706.6|4708.8|4706|8
1607661240000|2020-12-11 04:34:00|4709.1|4706.3|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|23
1607661250000|2020-12-11 04:34:10|4708.8|4706|4708.8|4706|4709.4|4706.6|4708.4|4705.6|25
1607661260000|2020-12-11 04:34:20|4709.1|4706.3|4708.8|4706|4709.4|4706.6|4708.4|4705.6|17
1607661270000|2020-12-11 04:34:30|4708.4|4705.6|4708.8|4706|4708.8|4706|4708.4|4705.6|1
1607661280000|2020-12-11 04:34:40|4708.4|4705.6|4707.4|4704.6|4708.4|4705.6|4707.3|4704.5|25
1607661290000|2020-12-11 04:34:50|4707.8|4705|4707.4|4704.6|4708.3|4705.5|4707.4|4704.6|12
1607661300000|2020-12-11 04:35:00|||||||||2
1607661310000|2020-12-11 04:35:10|4706.8|4704|4706.8|4704|4706.8|4704|4706.8|4704|5
1607661320000|2020-12-11 04:35:20|4706.4|4703.6|4706.4|4703.6|4706.8|4704|4706.4|4703.6|1
1607661330000|2020-12-11 04:35:30|4706.3|4703.5|4706.4|4703.6|4706.4|4703.6|4706.3|4703.5|0
1607661340000|2020-12-11 04:35:40|||||||||2
1607661350000|2020-12-11 04:35:50|||||||||1
1607661360000|2020-12-11 04:36:00|4706.8|4704|4706.8|4704|4706.8|4704|4706.8|4704|1
1607661400000|2020-12-11 04:36:40|4706.9|4704.1|4707|4704.2|4707.3|4704.5|4706.9|4704.1|6
1607661410000|2020-12-11 04:36:50|4707.4|4704.6|4707.4|4704.6|4707.8|4705|4707.4|4704.6|0
1607661420000|2020-12-11 04:37:00|4706.8|4704|4706.8|4704|4706.8|4704|4706.8|4704|6
1607661440000|2020-12-11 04:37:20|||||||||2
1607661450000|2020-12-11 04:37:30|4706.4|4703.6|4706.8|4704|4706.8|4704|4706.4|4703.6|0
1607661460000|2020-12-11 04:37:40|4706.4|4703.6|4706.8|4704|4706.8|4704|4706.4|4703.6|2
1607661470000|2020-12-11 04:37:50|4706.6|4703.8|4705.8|4703|4706.6|4703.8|4705.8|4703|14
1607661480000|2020-12-11 04:38:00|4706.4|4703.6|4705.8|4703|4706.4|4703.6|4705.8|4703|3
1607661490000|2020-12-11 04:38:10|4705.9|4703.1|4705.4|4702.6|4705.9|4703.1|4705.4|4702.6|3
1607661520000|2020-12-11 04:38:40|4705.8|4703|4705.8|4703|4705.8|4703|4705.8|4703|0
1607661530000|2020-12-11 04:38:50|4705.4|4702.6|4705.8|4703|4705.8|4703|4705.3|4702.5|4
1607661550000|2020-12-11 04:39:10|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|4705.3|4702.5|2
1607661560000|2020-12-11 04:39:20|4705.8|4703|4705.8|4703|4705.8|4703|4705.8|4703|1
1607661570000|2020-12-11 04:39:30|4706.2|4703.4|4705.8|4703|4706.4|4703.6|4705.8|4703|8
1607661600000|2020-12-11 04:40:00|||||||||1
1607661610000|2020-12-11 04:40:10|||||||||1
1607661620000|2020-12-11 04:40:20|||||||||1
1607661630000|2020-12-11 04:40:30|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|1
1607661640000|2020-12-11 04:40:40|||||||||1
1607661660000|2020-12-11 04:41:00|||||||||3
1607661670000|2020-12-11 04:41:10|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|8
1607661680000|2020-12-11 04:41:20|||||||||4
1607661720000|2020-12-11 04:42:00|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|1
1607661750000|2020-12-11 04:42:30|4704.4|4701.6|4703.8|4701|4704.4|4701.6|4703.8|4701|12
1607661760000|2020-12-11 04:42:40|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|18
1607661770000|2020-12-11 04:42:50|||||||||4
1607661780000|2020-12-11 04:43:00|||||||||3
1607661790000|2020-12-11 04:43:10|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|6
1607661800000|2020-12-11 04:43:20|||||||||1
1607661810000|2020-12-11 04:43:30|4703.4|4700.6|4702.8|4700|4703.4|4700.6|4702.8|4700|14
1607661820000|2020-12-11 04:43:40|4702.9|4700.1|4702.8|4700|4702.9|4700.1|4702.8|4700|2
1607661830000|2020-12-11 04:43:50|4702.9|4700.1|4702.9|4700.1|4703.4|4700.6|4702.8|4700|6
1607661840000|2020-12-11 04:44:00|4703.4|4700.6|4702.4|4699.6|4703.4|4700.6|4702.4|4699.6|8
1607661850000|2020-12-11 04:44:10|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|0
1607661880000|2020-12-11 04:44:40|4703|4700.2|4703.4|4700.6|4703.8|4701|4703|4700.2|4
1607661890000|2020-12-11 04:44:50|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607661910000|2020-12-11 04:45:10|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|2
1607661920000|2020-12-11 04:45:20|4703.2|4700.4|4702.4|4699.6|4703.2|4700.4|4702.4|4699.6|7
1607661930000|2020-12-11 04:45:30|4702.8|4700|4702.8|4700|4702.8|4700|4702.4|4699.6|1
1607661950000|2020-12-11 04:45:50|4702.4|4699.6|4701.8|4699|4702.8|4700|4701.8|4699|24
1607661960000|2020-12-11 04:46:00|4701.9|4699.1|4701.8|4699|4701.9|4699.1|4701.8|4699|8
1607661980000|2020-12-11 04:46:20|||||||||2
1607661990000|2020-12-11 04:46:30|4701.5|4698.7|4701.2|4698.4|4701.5|4698.7|4701.2|4698.4|9
1607662000000|2020-12-11 04:46:40|4701.4|4698.6|4701.8|4699|4701.8|4699|4701.4|4698.6|5
1607662010000|2020-12-11 04:46:50|4702|4699.2|4702.4|4699.6|4702.4|4699.6|4702|4699.2|14
1607662020000|2020-12-11 04:47:00|4702.8|4700|4702.4|4699.6|4702.8|4700|4702.4|4699.6|0
1607662030000|2020-12-11 04:47:10|4702.8|4700|4703.8|4701|4703.8|4701|4702.8|4700|3
1607662040000|2020-12-11 04:47:20|||||||||3
1607662050000|2020-12-11 04:47:30|4704|4701.2|4703.8|4701|4704.4|4701.6|4703.8|4701|4
1607662060000|2020-12-11 04:47:40|4704|4701.2|4705.8|4703|4706.2|4703.4|4704|4701.2|13
1607662080000|2020-12-11 04:48:00|4706.2|4703.4|4705.4|4702.6|4706.2|4703.4|4705.4|4702.6|6
1607662090000|2020-12-11 04:48:10|4705.2|4702.4|4705.3|4702.5|4705.4|4702.6|4704.4|4701.6|11
1607662100000|2020-12-11 04:48:20|4704.8|4702|4704.8|4702|4705.4|4702.6|4704.8|4702|1
1607662110000|2020-12-11 04:48:30|4705.2|4702.4|4705.8|4703|4705.8|4703|4704.8|4702|4
1607662120000|2020-12-11 04:48:40|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|0
1607662130000|2020-12-11 04:48:50|||||||||1
1607662160000|2020-12-11 04:49:20|||||||||1
1607662180000|2020-12-11 04:49:40|4704.9|4702.1|4704.9|4702.1|4704.9|4702.1|4704.9|4702.1|3
1607662190000|2020-12-11 04:49:50|4704.8|4702|4704.9|4702.1|4705.2|4702.4|4704.8|4702|0
1607662200000|2020-12-11 04:50:00|4705|4702.2|4704.8|4702|4705.4|4702.6|4704.8|4702|4
1607662210000|2020-12-11 04:50:10|4704.9|4702.1|4704.8|4702|4704.9|4702.1|4704.8|4702|1
1607662220000|2020-12-11 04:50:20|4704.9|4702.1|4704.4|4701.6|4704.9|4702.1|4704.4|4701.6|0
1607662240000|2020-12-11 04:50:40|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|4
1607662250000|2020-12-11 04:50:50|4704.4|4701.6|4703.8|4701|4704.8|4702|4703.8|4701|6
1607662260000|2020-12-11 04:51:00|||||||||1
1607662270000|2020-12-11 04:51:10|||||||||1
1607662280000|2020-12-11 04:51:20|||||||||1
1607662310000|2020-12-11 04:51:50|4703.9|4701.1|4704.4|4701.6|4704.4|4701.6|4703.9|4701.1|6
1607662320000|2020-12-11 04:52:00|4704.3|4701.5|4703.8|4701|4704.8|4702|4703.8|4701|4
1607662330000|2020-12-11 04:52:10|4704.3|4701.5|4704.8|4702|4704.8|4702|4704.3|4701.5|1
1607662340000|2020-12-11 04:52:20|||||||||1
1607662360000|2020-12-11 04:52:40|4705.3|4702.5|4705.8|4703|4705.8|4703|4704.8|4702|7
1607662370000|2020-12-11 04:52:50|4705.4|4702.6|4705.8|4703|4705.8|4703|4705.4|4702.6|2
1607662380000|2020-12-11 04:53:00|4705.7|4702.9|4704.8|4702|4705.7|4702.9|4704.8|4702|3
1607662390000|2020-12-11 04:53:10|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|3
1607662440000|2020-12-11 04:54:00|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|0
1607662450000|2020-12-11 04:54:10|||||||||2
1607662460000|2020-12-11 04:54:20|||||||||1
1607662470000|2020-12-11 04:54:30|4704.9|4702.1|4705.4|4702.6|4705.8|4703|4704.9|4702.1|3
1607662480000|2020-12-11 04:54:40|4705.8|4703|4705.4|4702.6|4705.8|4703|4705.4|4702.6|0
1607662490000|2020-12-11 04:54:50|4705.2|4702.4|4705.4|4702.6|4705.4|4702.6|4704.8|4702|2
1607662500000|2020-12-11 04:55:00|4705|4702.2|4704.8|4702|4705|4702.2|4704.8|4702|1
1607662520000|2020-12-11 04:55:20|||||||||2
1607662540000|2020-12-11 04:55:40|4704.4|4701.6|4706.4|4703.6|4706.4|4703.6|4704.4|4701.6|19
1607662560000|2020-12-11 04:56:00|4706.3|4703.5|4704.8|4702|4706.3|4703.5|4704.8|4702|18
1607662570000|2020-12-11 04:56:10|||||||||1
1607662600000|2020-12-11 04:56:40|||||||||1
1607662620000|2020-12-11 04:57:00|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4703.4|4700.6|6
1607662630000|2020-12-11 04:57:10|4704.3|4701.5|4704.8|4702|4704.8|4702|4704.3|4701.5|2
1607662640000|2020-12-11 04:57:20|||||||||1
1607662650000|2020-12-11 04:57:30|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|3
1607662660000|2020-12-11 04:57:40|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607662670000|2020-12-11 04:57:50|4704.2|4701.4|4703.8|4701|4704.2|4701.4|4703.8|4701|3
1607662680000|2020-12-11 04:58:00|4703.4|4700.6|4703.8|4701|4703.8|4701|4703.2|4700.4|16
1607662690000|2020-12-11 04:58:10|4703.7|4700.9|4703.8|4701|4703.8|4701|4703.7|4700.9|5
1607662700000|2020-12-11 04:58:20|4703.7|4700.9|4703.8|4701|4703.8|4701|4703.5|4700.7|3
1607662710000|2020-12-11 04:58:30|||||||||1
1607662720000|2020-12-11 04:58:40|4703.5|4700.7|4703.8|4701|4703.8|4701|4703.2|4700.4|3
1607662730000|2020-12-11 04:58:50|4703.7|4700.9|4703.8|4701|4703.8|4701|4703.7|4700.9|3
1607662740000|2020-12-11 04:59:00|4704.2|4701.4|4703.8|4701|4704.2|4701.4|4703.8|4701|1
1607662750000|2020-12-11 04:59:10|4704.2|4701.4|4703.8|4701|4704.2|4701.4|4703.8|4701|1
1607662760000|2020-12-11 04:59:20|4703.7|4700.9|4703.7|4700.9|4703.8|4701|4703.7|4700.9|2
1607662770000|2020-12-11 04:59:30|4703.8|4701|4703.8|4701|4703.8|4701|4703.2|4700.4|1
1607662780000|2020-12-11 04:59:40|4704.2|4701.4|4703.8|4701|4704.2|4701.4|4703.8|4701|1
1607662800000|2020-12-11 05:00:00|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4702.7|4699.9|23
1607662810000|2020-12-11 05:00:10|4703.5|4700.7|4704.8|4702|4704.8|4702|4703.5|4700.7|12
1607662820000|2020-12-11 05:00:20|4704.7|4701.9|4704.8|4702|4705.2|4702.4|4704.7|4701.9|2
1607662830000|2020-12-11 05:00:30|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4704.2|4701.4|1
1607662850000|2020-12-11 05:00:50|4704.3|4701.5|4704.8|4702|4704.8|4702|4704.3|4701.5|1
1607662860000|2020-12-11 05:01:00|4705|4702.2|4705.8|4703|4705.8|4703|4705|4702.2|11
1607662870000|2020-12-11 05:01:10|4705.7|4702.9|4704.8|4702|4705.7|4702.9|4704.8|4702|2
1607662880000|2020-12-11 05:01:20|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4704.8|4702|1
1607662890000|2020-12-11 05:01:30|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|14
1607662900000|2020-12-11 05:01:40|||||||||2
1607662910000|2020-12-11 05:01:50|4703.4|4700.6|4702.2|4699.4|4703.4|4700.6|4702.2|4699.4|44
1607662920000|2020-12-11 05:02:00|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|5
1607662930000|2020-12-11 05:02:10|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|0
1607662940000|2020-12-11 05:02:20|||||||||2
1607662950000|2020-12-11 05:02:30|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|3
1607662960000|2020-12-11 05:02:40|||||||||1
1607662970000|2020-12-11 05:02:50|4702.4|4699.6|4702.2|4699.4|4702.4|4699.6|4702.2|4699.4|12
1607662980000|2020-12-11 05:03:00|||||||||1
1607662990000|2020-12-11 05:03:10|4702.5|4699.7|4702.2|4699.4|4702.8|4700|4702.2|4699.4|3
1607663010000|2020-12-11 05:03:30|4702.5|4699.7|4702.2|4699.4|4702.8|4700|4702.2|4699.4|6
1607663030000|2020-12-11 05:03:50|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|0
1607663040000|2020-12-11 05:04:00|||||||||1
1607663050000|2020-12-11 05:04:10|4701.5|4698.7|4701.2|4698.4|4701.5|4698.7|4701.2|4698.4|5
1607663070000|2020-12-11 05:04:30|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|0
1607663080000|2020-12-11 05:04:40|4701.2|4698.4|4701.2|4698.4|4701.4|4698.6|4701.2|4698.4|10
1607663090000|2020-12-11 05:04:50|4701.3|4698.5|4702.2|4699.4|4702.2|4699.4|4701.3|4698.5|7
1607663110000|2020-12-11 05:05:10|4702.3|4699.5|4702.8|4700|4702.8|4700|4702.3|4699.5|0
1607663130000|2020-12-11 05:05:30|||||||||1
1607663140000|2020-12-11 05:05:40|||||||||1
1607663150000|2020-12-11 05:05:50|||||||||1
1607663160000|2020-12-11 05:06:00|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.2|4699.4|5
1607663180000|2020-12-11 05:06:20|4702.3|4699.5|4702.2|4699.4|4702.3|4699.5|4702.2|4699.4|3
1607663190000|2020-12-11 05:06:30|4702.4|4699.6|4702.2|4699.4|4702.8|4700|4702.2|4699.4|5
1607663210000|2020-12-11 05:06:50|4702.7|4699.9|4702.2|4699.4|4702.8|4700|4702.2|4699.4|0
1607663230000|2020-12-11 05:07:10|4702.3|4699.5|4702.8|4700|4702.8|4700|4702.2|4699.4|2
1607663250000|2020-12-11 05:07:30|4702.7|4699.9|4702.2|4699.4|4702.8|4700|4702.2|4699.4|1
1607663260000|2020-12-11 05:07:40|4702.5|4699.7|4702.2|4699.4|4702.8|4700|4702.2|4699.4|2
1607663270000|2020-12-11 05:07:50|4702.5|4699.7|4702.2|4699.4|4702.7|4699.9|4702.2|4699.4|2
1607663280000|2020-12-11 05:08:00|4702.7|4699.9|4702.2|4699.4|4702.7|4699.9|4702.2|4699.4|0
1607663290000|2020-12-11 05:08:10|4702.4|4699.6|4702.2|4699.4|4702.4|4699.6|4702.2|4699.4|4
1607663300000|2020-12-11 05:08:20|4702.3|4699.5|4702.2|4699.4|4702.3|4699.5|4702.2|4699.4|2
1607663310000|2020-12-11 05:08:30|4702.4|4699.6|4702.2|4699.4|4702.8|4700|4702.2|4699.4|3
1607663330000|2020-12-11 05:08:50|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|2
1607663340000|2020-12-11 05:09:00|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|0
1607663370000|2020-12-11 05:09:30|||||||||3
1607663380000|2020-12-11 05:09:40|||||||||1
1607663390000|2020-12-11 05:09:50|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4702.8|4700|5
1607663400000|2020-12-11 05:10:00|4702.8|4700|4702.8|4700|4703.2|4700.4|4702.8|4700|3
1607663410000|2020-12-11 05:10:10|||||||||2
1607663420000|2020-12-11 05:10:20|||||||||2
1607663440000|2020-12-11 05:10:40|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|0
1607663450000|2020-12-11 05:10:50|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|1
1607663460000|2020-12-11 05:11:00|||||||||1
1607663480000|2020-12-11 05:11:20|4703.2|4700.4|4703.8|4701|4703.8|4701|4703.2|4700.4|6
1607663500000|2020-12-11 05:11:40|4704.2|4701.4|4702.2|4699.4|4704.2|4701.4|4702.2|4699.4|9
1607663520000|2020-12-11 05:12:00|4702.5|4699.7|4702.2|4699.4|4702.8|4700|4702.2|4699.4|4
1607663530000|2020-12-11 05:12:10|4702.7|4699.9|4702.8|4700|4703.2|4700.4|4702.7|4699.9|0
1607663540000|2020-12-11 05:12:20|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|0
1607663550000|2020-12-11 05:12:30|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|0
1607663590000|2020-12-11 05:13:10|4702.3|4699.5|4702.2|4699.4|4702.3|4699.5|4702.2|4699.4|1
1607663600000|2020-12-11 05:13:20|||||||||2
1607663610000|2020-12-11 05:13:30|4701.8|4699|4701.7|4698.9|4701.8|4699|4701.2|4698.4|6
1607663620000|2020-12-11 05:13:40|4701.8|4699|4701.8|4699|4701.8|4699|4701.2|4698.4|4
1607663630000|2020-12-11 05:13:50|4701.2|4698.4|4701.8|4699|4701.8|4699|4701.2|4698.4|9
1607663650000|2020-12-11 05:14:10|4701.7|4698.9|4701.2|4698.4|4701.8|4699|4701.2|4698.4|1
1607663660000|2020-12-11 05:14:20|4700.8|4698|4701.2|4698.4|4701.2|4698.4|4700.8|4698|0
1607663680000|2020-12-11 05:14:40|4701.8|4699|4701.8|4699|4701.8|4699|4701.4|4698.6|1
1607663690000|2020-12-11 05:14:50|4701.7|4698.9|4701.2|4698.4|4701.8|4699|4701.2|4698.4|2
1607663700000|2020-12-11 05:15:00|4701.4|4698.6|4701.8|4699|4701.8|4699|4701.4|4698.6|3
1607663710000|2020-12-11 05:15:10|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|2
1607663720000|2020-12-11 05:15:20|||||||||1
1607663750000|2020-12-11 05:15:50|||||||||1
1607663760000|2020-12-11 05:16:00|4701.7|4698.9|4702.2|4699.4|4702.2|4699.4|4701.7|4698.9|5
1607663800000|2020-12-11 05:16:40|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|3
1607663810000|2020-12-11 05:16:50|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|0
1607663840000|2020-12-11 05:17:20|4702.3|4699.5|4702.2|4699.4|4702.3|4699.5|4702.2|4699.4|9
1607663850000|2020-12-11 05:17:30|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|3
1607663870000|2020-12-11 05:17:50|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|6
1607663880000|2020-12-11 05:18:00|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|0
1607663900000|2020-12-11 05:18:20|4702.5|4699.7|4702.2|4699.4|4702.5|4699.7|4701.8|4699|8
1607663910000|2020-12-11 05:18:30|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|5
1607663920000|2020-12-11 05:18:40|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|0
1607663930000|2020-12-11 05:18:50|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|3
1607663940000|2020-12-11 05:19:00|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4702.4|4699.6|1
1607663950000|2020-12-11 05:19:10|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|0
1607663960000|2020-12-11 05:19:20|4703.2|4700.4|4703.7|4700.9|4703.7|4700.9|4703.2|4700.4|8
1607663970000|2020-12-11 05:19:30|4703.5|4700.7|4703.8|4701|4703.8|4701|4703.2|4700.4|0
1607664000000|2020-12-11 05:20:00|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|3
1607664040000|2020-12-11 05:20:40|4704.3|4701.5|4704.8|4702|4705.2|4702.4|4704.2|4701.4|9
1607664050000|2020-12-11 05:20:50|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4704.8|4702|3
1607664060000|2020-12-11 05:21:00|4704.8|4702|4705.2|4702.4|4705.2|4702.4|4704.8|4702|2
1607664070000|2020-12-11 05:21:10|4704.8|4702|4704.8|4702|4705.2|4702.4|4704.8|4702|1
1607664080000|2020-12-11 05:21:20|4705.2|4702.4|4705.2|4702.4|4705.3|4702.5|4704.8|4702|7
1607664090000|2020-12-11 05:21:30|4705.3|4702.5|4705.2|4702.4|4705.3|4702.5|4704.8|4702|4
1607664100000|2020-12-11 05:21:40|4704.8|4702|4704.8|4702|4704.8|4702|4704.2|4701.4|6
1607664110000|2020-12-11 05:21:50|||||||||1
1607664120000|2020-12-11 05:22:00|||||||||2
1607664130000|2020-12-11 05:22:10|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|1
1607664150000|2020-12-11 05:22:30|4705.4|4702.6|4705.8|4703|4705.8|4703|4705.4|4702.6|3
1607664160000|2020-12-11 05:22:40|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|1
1607664170000|2020-12-11 05:22:50|4705.8|4703|4705.8|4703|4706.2|4703.4|4705.8|4703|0
1607664180000|2020-12-11 05:23:00|4706.2|4703.4|4705.2|4702.4|4706.2|4703.4|4705.2|4702.4|2
1607664190000|2020-12-11 05:23:10|||||||||2
1607664200000|2020-12-11 05:23:20|||||||||1
1607664220000|2020-12-11 05:23:40|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|0
1607664230000|2020-12-11 05:23:50|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|7
1607664280000|2020-12-11 05:24:40|||||||||2
1607664330000|2020-12-11 05:25:30|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|5
1607664340000|2020-12-11 05:25:40|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|5
1607664350000|2020-12-11 05:25:50|||||||||2
1607664380000|2020-12-11 05:26:20|||||||||2
1607664390000|2020-12-11 05:26:30|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|1
1607664400000|2020-12-11 05:26:40|4703.4|4700.6|4701.8|4699|4703.4|4700.6|4701.8|4699|17
1607664410000|2020-12-11 05:26:50|4702.2|4699.4|4701.8|4699|4702.2|4699.4|4701.8|4699|1
1607664420000|2020-12-11 05:27:00|4701.7|4698.9|4700.2|4697.4|4701.7|4698.9|4700.2|4697.4|15
1607664430000|2020-12-11 05:27:10|4700.6|4697.8|4700.8|4698|4700.8|4698|4700.6|4697.8|6
1607664440000|2020-12-11 05:27:20|||||||||1
1607664450000|2020-12-11 05:27:30|4700.6|4697.8|4700.8|4698|4700.8|4698|4700.2|4697.4|8
1607664460000|2020-12-11 05:27:40|4700.4|4697.6|4700.8|4698|4700.8|4698|4700.2|4697.4|5
1607664470000|2020-12-11 05:27:50|4700.2|4697.4|4700.8|4698|4700.8|4698|4700.2|4697.4|6
1607664480000|2020-12-11 05:28:00|4700.6|4697.8|4700.2|4697.4|4700.6|4697.8|4700.2|4697.4|1
1607664490000|2020-12-11 05:28:10|4699.8|4697|4699.2|4696.4|4699.8|4697|4698.8|4696|17
1607664500000|2020-12-11 05:28:20|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|0
1607664510000|2020-12-11 05:28:30|4699.2|4696.4|4699.8|4697|4699.8|4697|4699.2|4696.4|5
1607664520000|2020-12-11 05:28:40|||||||||1
1607664530000|2020-12-11 05:28:50|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|2
1607664540000|2020-12-11 05:29:00|||||||||2
1607664550000|2020-12-11 05:29:10|4700.3|4697.5|4700.2|4697.4|4700.3|4697.5|4700.2|4697.4|13
1607664580000|2020-12-11 05:29:40|4700.3|4697.5|4700.8|4698|4701.2|4698.4|4700.3|4697.5|2
1607664590000|2020-12-11 05:29:50|4700.2|4697.4|4700.8|4698|4700.8|4698|4700.2|4697.4|7
1607664600000|2020-12-11 05:30:00|4701.2|4698.4|4700.8|4698|4702.2|4699.4|4700.8|4698|27
1607664610000|2020-12-11 05:30:10|4701.2|4698.4|4701.8|4699|4701.8|4699|4700.8|4698|30
1607664620000|2020-12-11 05:30:20|4702.2|4699.4|4702.2|4699.4|4702.8|4700|4702.2|4699.4|30
1607664630000|2020-12-11 05:30:30|4701.8|4699|4703.8|4701|4703.8|4701|4701.8|4699|12
1607664640000|2020-12-11 05:30:40|4704.2|4701.4|4704.8|4702|4704.8|4702|4704.2|4701.4|12
1607664650000|2020-12-11 05:30:50|||||||||1
1607664670000|2020-12-11 05:31:10|4704.6|4701.8|4703.8|4701|4704.6|4701.8|4703.8|4701|8
1607664680000|2020-12-11 05:31:20|4704.2|4701.4|4704.4|4701.6|4704.4|4701.6|4704.2|4701.4|6
1607664690000|2020-12-11 05:31:30|4704.8|4702|4705.8|4703|4706.2|4703.4|4704.8|4702|16
1607664700000|2020-12-11 05:31:40|||||||||7
1607664710000|2020-12-11 05:31:50|4705.2|4702.4|4705.7|4702.9|4705.8|4703|4704.8|4702|9
1607664720000|2020-12-11 05:32:00|4705.3|4702.5|4704.8|4702|4705.3|4702.5|4704.8|4702|12
1607664730000|2020-12-11 05:32:10|4704.4|4701.6|4703.8|4701|4704.4|4701.6|4703.8|4701|18
1607664740000|2020-12-11 05:32:20|4703.4|4700.6|4703.2|4700.4|4703.8|4701|4702.8|4700|8
1607664750000|2020-12-11 05:32:30|4702.8|4700|4703.8|4701|4703.8|4701|4702.8|4700|10
1607664760000|2020-12-11 05:32:40|4704|4701.2|4704.8|4702|4704.8|4702|4704|4701.2|3
1607664770000|2020-12-11 05:32:50|4704.6|4701.8|4704.8|4702|4704.8|4702|4704.2|4701.4|3
1607664810000|2020-12-11 05:33:30|4704.7|4701.9|4703.8|4701|4704.7|4701.9|4703.8|4701|8
1607664820000|2020-12-11 05:33:40|||||||||1
1607664830000|2020-12-11 05:33:50|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|1
1607664840000|2020-12-11 05:34:00|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607664860000|2020-12-11 05:34:20|4703.4|4700.6|4702.8|4700|4703.4|4700.6|4702.8|4700|17
1607664870000|2020-12-11 05:34:30|4702.4|4699.6|4702.7|4699.9|4702.8|4700|4702.2|4699.4|6
1607664880000|2020-12-11 05:34:40|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|3
1607664890000|2020-12-11 05:34:50|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.3|4699.5|2
1607664900000|2020-12-11 05:35:00|4702.7|4699.9|4701.8|4699|4702.7|4699.9|4701.8|4699|2
1607664910000|2020-12-11 05:35:10|4702.4|4699.6|4703.2|4700.4|4703.4|4700.6|4702.3|4699.5|6
1607664920000|2020-12-11 05:35:20|4703.3|4700.5|4703.8|4701|4703.8|4701|4703.3|4700.5|0
1607664930000|2020-12-11 05:35:30|4704.2|4701.4|4702.8|4700|4704.4|4701.6|4702.8|4700|8
1607664940000|2020-12-11 05:35:40|4702.4|4699.6|4702.8|4700|4702.8|4700|4701.8|4699|4
1607664950000|2020-12-11 05:35:50|4702.7|4699.9|4700.8|4698|4702.7|4699.9|4700.8|4698|17
1607664960000|2020-12-11 05:36:00|4701.3|4698.5|4701.8|4699|4701.8|4699|4701.3|4698.5|2
1607664980000|2020-12-11 05:36:20|4702|4699.2|4702.8|4700|4702.8|4700|4702|4699.2|8
1607664990000|2020-12-11 05:36:30|4702.7|4699.9|4702.8|4700|4702.9|4700.1|4701.8|4699|7
1607665000000|2020-12-11 05:36:40|4703.2|4700.4|4703.4|4700.6|4703.4|4700.6|4703.2|4700.4|3
1607665010000|2020-12-11 05:36:50|4703.8|4701|4703.4|4700.6|4703.8|4701|4702.8|4700|6
1607665020000|2020-12-11 05:37:00|4703.3|4700.5|4702.8|4700|4703.3|4700.5|4702.8|4700|1
1607665030000|2020-12-11 05:37:10|4703.3|4700.5|4703.3|4700.5|4703.4|4700.6|4703.3|4700.5|3
1607665040000|2020-12-11 05:37:20|4703.4|4700.6|4703.8|4701|4703.8|4701|4703.4|4700.6|0
1607665060000|2020-12-11 05:37:40|4704.2|4701.4|4704.8|4702|4704.8|4702|4704.2|4701.4|5
1607665070000|2020-12-11 05:37:50|4704.7|4701.9|4704.2|4701.4|4704.8|4702|4704.2|4701.4|2
1607665080000|2020-12-11 05:38:00|4704.4|4701.6|4704.2|4701.4|4704.8|4702|4704.2|4701.4|1
1607665100000|2020-12-11 05:38:20|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607665110000|2020-12-11 05:38:30|4704.2|4701.4|4704.4|4701.6|4704.4|4701.6|4704.2|4701.4|4
1607665120000|2020-12-11 05:38:40|4704.8|4702|4705.8|4703|4705.8|4703|4704.8|4702|7
1607665130000|2020-12-11 05:38:50|4705.4|4702.6|4706.8|4704|4707.2|4704.4|4705.2|4702.4|25
1607665140000|2020-12-11 05:39:00|||||||||3
1607665150000|2020-12-11 05:39:10|4706.6|4703.8|4706.3|4703.5|4706.6|4703.8|4706.2|4703.4|11
1607665160000|2020-12-11 05:39:20|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.8|4703|1
1607665170000|2020-12-11 05:39:30|4705.7|4702.9|4705.6|4702.8|4705.7|4702.9|4705.6|4702.8|5
1607665180000|2020-12-11 05:39:40|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.8|4702|0
1607665190000|2020-12-11 05:39:50|4704.2|4701.4|4703.8|4701|4704.4|4701.6|4703.8|4701|10
1607665200000|2020-12-11 05:40:00|4704.2|4701.4|4704.8|4702|4704.8|4702|4704.2|4701.4|2
1607665210000|2020-12-11 05:40:10|4705.2|4702.4|4705.8|4703|4705.8|4703|4705.2|4702.4|7
1607665220000|2020-12-11 05:40:20|4705.4|4702.6|4703.4|4700.6|4705.8|4703|4703.4|4700.6|24
1607665230000|2020-12-11 05:40:30|||||||||1
1607665240000|2020-12-11 05:40:40|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.4|4699.6|8
1607665250000|2020-12-11 05:40:50|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.4|4699.6|0
1607665260000|2020-12-11 05:41:00|4702.4|4699.6|4701.4|4698.6|4702.8|4700|4701.4|4698.6|21
1607665270000|2020-12-11 05:41:10|4701.8|4699|4701.4|4698.6|4701.8|4699|4700.9|4698.1|1
1607665280000|2020-12-11 05:41:20|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|3
1607665290000|2020-12-11 05:41:30|4701.4|4698.6|4701.8|4699|4701.8|4699|4701.2|4698.4|2
1607665300000|2020-12-11 05:41:40|4702.4|4699.6|4701.8|4699|4702.4|4699.6|4701.4|4698.6|8
1607665310000|2020-12-11 05:41:50|4701.4|4698.6|4701.8|4699|4701.8|4699|4701.4|4698.6|0
1607665320000|2020-12-11 05:42:00|4701.4|4698.6|4701.4|4698.6|4701.8|4699|4701.4|4698.6|6
1607665330000|2020-12-11 05:42:10|4701.2|4698.4|4702.8|4700|4702.8|4700|4700.8|4698|10
1607665340000|2020-12-11 05:42:20|4702.9|4700.1|4702.9|4700.1|4703.4|4700.6|4702.9|4700.1|9
1607665350000|2020-12-11 05:42:30|4703|4700.2|4702.4|4699.6|4703.4|4700.6|4702.4|4699.6|2
1607665360000|2020-12-11 05:42:40|4702.3|4699.5|4701.8|4699|4702.4|4699.6|4701.4|4698.6|3
1607665370000|2020-12-11 05:42:50|4701.4|4698.6|4699.8|4697|4701.4|4698.6|4699.8|4697|47
1607665380000|2020-12-11 05:43:00|4699.4|4696.6|4699.9|4697.1|4699.9|4697.1|4699.4|4696.6|6
1607665390000|2020-12-11 05:43:10|4699.8|4697|4698.8|4696|4700.4|4697.6|4697.4|4694.6|56
1607665400000|2020-12-11 05:43:20|4698.9|4696.1|4699.4|4696.6|4699.4|4696.6|4698.8|4696|36
1607665410000|2020-12-11 05:43:30|4699.3|4696.5|4698.8|4696|4699.4|4696.6|4698.8|4696|3
1607665420000|2020-12-11 05:43:40|4699.4|4696.6|4698.8|4696|4699.4|4696.6|4698.8|4696|10
1607665430000|2020-12-11 05:43:50|4698.9|4696.1|4697.4|4694.6|4699.4|4696.6|4697.4|4694.6|15
1607665440000|2020-12-11 05:44:00|4697.8|4695|4697.8|4695|4698.4|4695.6|4697.8|4695|10
1607665450000|2020-12-11 05:44:10|4698.3|4695.5|4699.3|4696.5|4699.3|4696.5|4697.8|4695|4
1607665460000|2020-12-11 05:44:20|4698.9|4696.1|4699.8|4697|4700.4|4697.6|4698.9|4696.1|26
1607665470000|2020-12-11 05:44:30|4699.9|4697.1|4700.4|4697.6|4700.4|4697.6|4699.8|4697|6
1607665480000|2020-12-11 05:44:40|4700.8|4698|4699.8|4697|4701.4|4698.6|4699.4|4696.6|20
1607665490000|2020-12-11 05:44:50|4699.9|4697.1|4700.3|4697.5|4700.3|4697.5|4699.8|4697|7
1607665500000|2020-12-11 05:45:00|4700.4|4697.6|4700.8|4698|4700.8|4698|4700.4|4697.6|0
1607665510000|2020-12-11 05:45:10|4700.9|4698.1|4701.3|4698.5|4701.4|4698.6|4700.9|4698.1|4
1607665520000|2020-12-11 05:45:20|4701.4|4698.6|4701.8|4699|4701.8|4699|4699.2|4696.4|53
1607665530000|2020-12-11 05:45:30|4702.4|4699.6|4701.8|4699|4702.8|4700|4701.8|4699|10
1607665540000|2020-12-11 05:45:40|4701.9|4699.1|4702.4|4699.6|4702.8|4700|4701.9|4699.1|3
1607665550000|2020-12-11 05:45:50|4702.2|4699.4|4701.8|4699|4702.2|4699.4|4700.8|4698|10
1607665560000|2020-12-11 05:46:00|4701.6|4698.8|4699.8|4697|4701.6|4698.8|4698.4|4695.6|51
1607665570000|2020-12-11 05:46:10|||||||||3
1607665580000|2020-12-11 05:46:20|4700.2|4697.4|4699.8|4697|4700.2|4697.4|4698.8|4696|11
1607665590000|2020-12-11 05:46:30|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|1
1607665600000|2020-12-11 05:46:40|4699.8|4697|4699.4|4696.6|4700.3|4697.5|4699.4|4696.6|5
1607665620000|2020-12-11 05:47:00|4699.8|4697|4699.4|4696.6|4699.8|4697|4699.4|4696.6|3
1607665630000|2020-12-11 05:47:10|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1607665650000|2020-12-11 05:47:30|||||||||1
1607665660000|2020-12-11 05:47:40|||||||||2
1607665670000|2020-12-11 05:47:50|||||||||3
1607665680000|2020-12-11 05:48:00|4700.3|4697.5|4699.8|4697|4700.4|4697.6|4699.8|4697|3
1607665690000|2020-12-11 05:48:10|4700.3|4697.5|4700.8|4698|4700.8|4698|4700.3|4697.5|1
1607665700000|2020-12-11 05:48:20|4701.2|4698.4|4701.8|4699|4701.8|4699|4701.2|4698.4|3
1607665710000|2020-12-11 05:48:30|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|3
1607665720000|2020-12-11 05:48:40|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|1
1607665730000|2020-12-11 05:48:50|4701.4|4698.6|4701.2|4698.4|4701.8|4699|4701.2|4698.4|2
1607665740000|2020-12-11 05:49:00|4700.8|4698|4700.4|4697.6|4700.8|4698|4700.4|4697.6|2
1607665750000|2020-12-11 05:49:10|4699.8|4697|4700.8|4698|4701.2|4698.4|4699.8|4697|8
1607665760000|2020-12-11 05:49:20|4700.4|4697.6|4700.2|4697.4|4700.8|4698|4699.4|4696.6|8
1607665770000|2020-12-11 05:49:30|4700.4|4697.6|4700.8|4698|4700.8|4698|4700.4|4697.6|1
1607665780000|2020-12-11 05:49:40|||||||||1
1607665800000|2020-12-11 05:50:00|4701.2|4698.4|4700.4|4697.6|4701.3|4698.5|4700.4|4697.6|3
1607665810000|2020-12-11 05:50:10|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|1
1607665830000|2020-12-11 05:50:30|4701.4|4698.6|4701.2|4698.4|4701.8|4699|4701.2|4698.4|5
1607665840000|2020-12-11 05:50:40|4700.8|4698|4700.2|4697.4|4700.8|4698|4699.8|4697|2
1607665850000|2020-12-11 05:50:50|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|5
1607665860000|2020-12-11 05:51:00|4700.3|4697.5|4700.8|4698|4700.8|4698|4700.2|4697.4|0
1607665870000|2020-12-11 05:51:10|4701.2|4698.4|4701.8|4699|4701.8|4699|4701.2|4698.4|3
1607665880000|2020-12-11 05:51:20|4701.4|4698.6|4699.8|4697|4701.8|4699|4699.8|4697|13
1607665890000|2020-12-11 05:51:30|4700.2|4697.4|4700.8|4698|4700.8|4698|4700.2|4697.4|2
1607665900000|2020-12-11 05:51:40|4701.2|4698.4|4701.4|4698.6|4701.8|4699|4700.8|4698|0
1607665910000|2020-12-11 05:51:50|4701.2|4698.4|4701.8|4699|4701.8|4699|4701.2|4698.4|4
1607665930000|2020-12-11 05:52:10|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|8
1607665940000|2020-12-11 05:52:20|4702.4|4699.6|4702.4|4699.6|4702.8|4700|4701.8|4699|6
1607665950000|2020-12-11 05:52:30|4702.3|4699.5|4701.8|4699|4702.4|4699.6|4701.8|4699|3
1607665960000|2020-12-11 05:52:40|||||||||1
1607665970000|2020-12-11 05:52:50|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|4701.4|4698.6|0
1607665980000|2020-12-11 05:53:00|4701.8|4699|4700.8|4698|4701.8|4699|4700.7|4697.9|7
1607666010000|2020-12-11 05:53:30|4701.2|4698.4|4700.4|4697.6|4701.2|4698.4|4700.4|4697.6|0
1607666030000|2020-12-11 05:53:50|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|3
1607666040000|2020-12-11 05:54:00|||||||||3
1607666050000|2020-12-11 05:54:10|||||||||2
1607666060000|2020-12-11 05:54:20|4699.4|4696.6|4698.8|4696|4699.8|4697|4698.8|4696|5
1607666070000|2020-12-11 05:54:30|4699.2|4696.4|4698.8|4696|4699.4|4696.6|4698.8|4696|3
1607666080000|2020-12-11 05:54:40|4698.9|4696.1|4699.4|4696.6|4699.8|4697|4698.9|4696.1|4
1607666090000|2020-12-11 05:54:50|4699.2|4696.4|4698.8|4696|4699.3|4696.5|4698.8|4696|7
1607666100000|2020-12-11 05:55:00|4698.4|4695.6|4698.8|4696|4698.8|4696|4698.4|4695.6|1
1607666110000|2020-12-11 05:55:10|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|17
1607666120000|2020-12-11 05:55:20|4698.3|4695.5|4698.4|4695.6|4698.4|4695.6|4698.3|4695.5|7
1607666130000|2020-12-11 05:55:30|4698.8|4696|4698.4|4695.6|4698.8|4696|4698.4|4695.6|4
1607666140000|2020-12-11 05:55:40|4698.8|4696|4698.8|4696|4698.8|4696|4698.4|4695.6|2
1607666160000|2020-12-11 05:56:00|4698.4|4695.6|4698.4|4695.6|4698.8|4696|4698.4|4695.6|2
1607666170000|2020-12-11 05:56:10|4698.2|4695.4|4698.8|4696|4698.8|4696|4698.2|4695.4|3
1607666200000|2020-12-11 05:56:40|4698.3|4695.5|4698.8|4696|4698.8|4696|4698.3|4695.5|5
1607666210000|2020-12-11 05:56:50|||||||||2
1607666220000|2020-12-11 05:57:00|4698.4|4695.6|4698.8|4696|4698.8|4696|4698.4|4695.6|2
1607666250000|2020-12-11 05:57:30|||||||||2
1607666260000|2020-12-11 05:57:40|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|2
1607666270000|2020-12-11 05:57:50|4698.3|4695.5|4697.4|4694.6|4698.3|4695.5|4697.4|4694.6|1
1607666280000|2020-12-11 05:58:00|4697.3|4694.5|4696.8|4694|4697.3|4694.5|4696.3|4693.5|14
1607666290000|2020-12-11 05:58:10|4697.2|4694.4|4696.8|4694|4697.2|4694.4|4696.8|4694|7
1607666300000|2020-12-11 05:58:20|4697.2|4694.4|4697.8|4695|4697.8|4695|4697.2|4694.4|12
1607666310000|2020-12-11 05:58:30|4698.3|4695.5|4697.8|4695|4698.4|4695.6|4697.8|4695|2
1607666320000|2020-12-11 05:58:40|4697.9|4695.1|4698.8|4696|4698.8|4696|4697.9|4695.1|1
1607666340000|2020-12-11 05:59:00|4698.4|4695.6|4698.2|4695.4|4698.4|4695.6|4697.8|4695|5
1607666350000|2020-12-11 05:59:10|4698.3|4695.5|4698.2|4695.4|4698.8|4696|4698.2|4695.4|3
1607666360000|2020-12-11 05:59:20|4698.3|4695.5|4697.8|4695|4698.3|4695.5|4697.8|4695|1
1607666370000|2020-12-11 05:59:30|4698.2|4695.4|4697.8|4695|4698.2|4695.4|4697.8|4695|1
1607666380000|2020-12-11 05:59:40|4697.9|4695.1|4698.3|4695.5|4698.3|4695.5|4697.9|4695.1|3
1607666390000|2020-12-11 05:59:50|4698.4|4695.6|4697.8|4695|4698.4|4695.6|4697.8|4695|12
1607666400000|2020-12-11 06:00:00|4697.2|4694.4|4696.2|4693.4|4697.2|4694.4|4696.2|4693.4|43
1607666410000|2020-12-11 06:00:10|4696.3|4693.5|4696.8|4694|4696.8|4694|4696.3|4693.5|13
1607666420000|2020-12-11 06:00:20|4696.4|4693.6|4696.8|4694|4696.8|4694|4695.8|4693|12
1607666430000|2020-12-11 06:00:30|4697.2|4694.4|4699.8|4697|4699.8|4697|4697.2|4694.4|39
1607666440000|2020-12-11 06:00:40|4699.4|4696.6|4699.8|4697|4699.8|4697|4699.2|4696.4|11
1607666450000|2020-12-11 06:00:50|4700.2|4697.4|4699.2|4696.4|4700.2|4697.4|4699.2|4696.4|8
1607666460000|2020-12-11 06:01:00|4698.8|4696|4699.4|4696.6|4699.4|4696.6|4698.8|4696|3
1607666470000|2020-12-11 06:01:10|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1607666480000|2020-12-11 06:01:20|4699.4|4696.6|4699.8|4697|4699.8|4697|4699.4|4696.6|0
1607666490000|2020-12-11 06:01:30|4699.4|4696.6|4699.4|4696.6|4699.8|4697|4699.4|4696.6|2
1607666500000|2020-12-11 06:01:40|4699.3|4696.5|4698.4|4695.6|4699.4|4696.6|4698.2|4695.4|6
1607666510000|2020-12-11 06:01:50|4698.8|4696|4698.8|4696|4698.8|4696|4698.2|4695.4|6
1607666520000|2020-12-11 06:02:00|||||||||1
1607666530000|2020-12-11 06:02:10|4698.4|4695.6|4698.8|4696|4698.8|4696|4698.4|4695.6|0
1607666560000|2020-12-11 06:02:40|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|4698.4|4695.6|0
1607666570000|2020-12-11 06:02:50|4698.2|4695.4|4697.8|4695|4698.2|4695.4|4697.8|4695|8
1607666580000|2020-12-11 06:03:00|4697.4|4694.6|4697.8|4695|4697.8|4695|4697.4|4694.6|4
1607666600000|2020-12-11 06:03:20|||||||||1
1607666610000|2020-12-11 06:03:30|4698.8|4696|4698.8|4696|4698.8|4696|4698.2|4695.4|7
1607666620000|2020-12-11 06:03:40|4698.9|4696.1|4699.4|4696.6|4699.4|4696.6|4698.9|4696.1|11
1607666630000|2020-12-11 06:03:50|4699.2|4696.4|4698.8|4696|4699.2|4696.4|4698.4|4695.6|6
1607666640000|2020-12-11 06:04:00|4698.9|4696.1|4698.8|4696|4699.3|4696.5|4698.8|4696|11
1607666650000|2020-12-11 06:04:10|4698.2|4695.4|4697.8|4695|4698.2|4695.4|4697.8|4695|1
1607666660000|2020-12-11 06:04:20|4698.2|4695.4|4697.8|4695|4698.2|4695.4|4697.8|4695|0
1607666670000|2020-12-11 06:04:30|4698|4695.2|4698.2|4695.4|4698.4|4695.6|4698|4695.2|7
1607666680000|2020-12-11 06:04:40|4697.8|4695|4698.2|4695.4|4698.3|4695.5|4697.8|4695|7
1607666690000|2020-12-11 06:04:50|4698.3|4695.5|4697.8|4695|4698.4|4695.6|4697.8|4695|7
1607666700000|2020-12-11 06:05:00|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|4697.3|4694.5|7
1607666710000|2020-12-11 06:05:10|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|3
1607666740000|2020-12-11 06:05:40|4696.4|4693.6|4695.4|4692.6|4696.4|4693.6|4694.8|4692|29
1607666750000|2020-12-11 06:05:50|4695.8|4693|4695.4|4692.6|4695.8|4693|4695.4|4692.6|6
1607666760000|2020-12-11 06:06:00|4695.2|4692.4|4695.4|4692.6|4695.4|4692.6|4695.2|4692.4|19
1607666770000|2020-12-11 06:06:10|4695.2|4692.4|4694.8|4692|4695.3|4692.5|4694.4|4691.6|6
1607666780000|2020-12-11 06:06:20|4694.4|4691.6|4694.8|4692|4694.8|4692|4694.4|4691.6|2
1607666790000|2020-12-11 06:06:30|||||||||1
1607666810000|2020-12-11 06:06:50|4694.4|4691.6|4694.4|4691.6|4694.8|4692|4694.4|4691.6|3
1607666820000|2020-12-11 06:07:00|4693.8|4691|4693.8|4691|4693.8|4691|4693.8|4691|23
1607666830000|2020-12-11 06:07:10|4693.4|4690.6|4693.8|4691|4693.8|4691|4692.8|4690|51
1607666840000|2020-12-11 06:07:20|4693.6|4690.8|4692.8|4690|4693.6|4690.8|4692.8|4690|7
1607666850000|2020-12-11 06:07:30|4692.4|4689.6|4692.8|4690|4692.8|4690|4692.4|4689.6|12
1607666860000|2020-12-11 06:07:40|4692.4|4689.6|4692.8|4690|4692.8|4690|4692.4|4689.6|4
1607666870000|2020-12-11 06:07:50|4692.2|4689.4|4692.3|4689.5|4692.3|4689.5|4691.8|4689|35
1607666880000|2020-12-11 06:08:00|4692.2|4689.4|4692.8|4690|4692.8|4690|4692.2|4689.4|12
1607666890000|2020-12-11 06:08:10|4692.4|4689.6|4692.8|4690|4692.8|4690|4692.4|4689.6|0
1607666900000|2020-12-11 06:08:20|||||||||2
1607666910000|2020-12-11 06:08:30|||||||||4
1607666920000|2020-12-11 06:08:40|4692.6|4689.8|4690.4|4687.6|4692.6|4689.8|4689.8|4687|107
1607666930000|2020-12-11 06:08:50|4690.3|4687.5|4690.8|4688|4690.8|4688|4690.3|4687.5|10
1607666940000|2020-12-11 06:09:00|||||||||4
1607666950000|2020-12-11 06:09:10|||||||||2
1607666960000|2020-12-11 06:09:20|||||||||2
1607666970000|2020-12-11 06:09:30|4690.4|4687.6|4690.4|4687.6|4690.8|4688|4690.2|4687.4|37
1607666980000|2020-12-11 06:09:40|4690.2|4687.4|4689.8|4687|4690.2|4687.4|4689.8|4687|5
1607666990000|2020-12-11 06:09:50|4690.2|4687.4|4689.8|4687|4690.2|4687.4|4689.2|4686.4|12
1607667000000|2020-12-11 06:10:00|||||||||5
1607667010000|2020-12-11 06:10:10|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|5
1607667020000|2020-12-11 06:10:20|4689.8|4687|4690.2|4687.4|4690.2|4687.4|4689.4|4686.6|6
1607667030000|2020-12-11 06:10:30|4690.3|4687.5|4690.8|4688|4690.8|4688|4690.3|4687.5|7
1607667050000|2020-12-11 06:10:50|4690.4|4687.6|4690.8|4688|4691.2|4688.4|4690.2|4687.4|21
1607667060000|2020-12-11 06:11:00|4690.2|4687.4|4689.8|4687|4690.3|4687.5|4689.8|4687|5
1607667070000|2020-12-11 06:11:10|4690.2|4687.4|4689.8|4687|4690.2|4687.4|4689.8|4687|39
1607667080000|2020-12-11 06:11:20|4690.2|4687.4|4690.2|4687.4|4690.4|4687.6|4690.2|4687.4|14
1607667090000|2020-12-11 06:11:30|4689.8|4687|4689.8|4687|4689.8|4687|4689.8|4687|0
1607667100000|2020-12-11 06:11:40|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4688.8|4686|10
1607667110000|2020-12-11 06:11:50|4688.8|4686|4688.4|4685.6|4688.8|4686|4688.4|4685.6|45
1607667120000|2020-12-11 06:12:00|4688.2|4685.4|4688.8|4686|4688.8|4686|4687.8|4685|24
1607667130000|2020-12-11 06:12:10|4688.4|4685.6|4687.8|4685|4688.8|4686|4687.8|4685|26
1607667140000|2020-12-11 06:12:20|4688.2|4685.4|4687.8|4685|4688.2|4685.4|4687.8|4685|5
1607667150000|2020-12-11 06:12:30|||||||||4
1607667160000|2020-12-11 06:12:40|4688.2|4685.4|4689.2|4686.4|4689.2|4686.4|4688.2|4685.4|27
1607667170000|2020-12-11 06:12:50|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|1
1607667180000|2020-12-11 06:13:00|4689.2|4686.4|4688.8|4686|4689.2|4686.4|4688.4|4685.6|16
1607667190000|2020-12-11 06:13:10|4688.3|4685.5|4688.8|4686|4688.8|4686|4688.3|4685.5|10
1607667200000|2020-12-11 06:13:20|4689.2|4686.4|4688.8|4686|4689.4|4686.6|4688.2|4685.4|38
1607667210000|2020-12-11 06:13:30|4688.4|4685.6|4688.8|4686|4689.8|4687|4688.4|4685.6|41
1607667220000|2020-12-11 06:13:40|4688.7|4685.9|4689.8|4687|4690.2|4687.4|4688.2|4685.4|56
1607667230000|2020-12-11 06:13:50|4689.7|4686.9|4688.8|4686|4689.8|4687|4687.8|4685|26
1607667240000|2020-12-11 06:14:00|4689.2|4686.4|4688.4|4685.6|4689.4|4686.6|4687.4|4684.6|34
1607667250000|2020-12-11 06:14:10|4688.8|4686|4687.8|4685|4689.2|4686.4|4687.8|4685|20
1607667260000|2020-12-11 06:14:20|4688.2|4685.4|4688.8|4686|4689.2|4686.4|4688.2|4685.4|7
1607667270000|2020-12-11 06:14:30|||||||||1
1607667280000|2020-12-11 06:14:40|4689.2|4686.4|4689.8|4687|4689.8|4687|4689.2|4686.4|9
1607667290000|2020-12-11 06:14:50|4690.3|4687.5|4689.8|4687|4690.4|4687.6|4689.8|4687|14
1607667300000|2020-12-11 06:15:00|4690.2|4687.4|4689.8|4687|4690.2|4687.4|4689.8|4687|3
1607667310000|2020-12-11 06:15:10|4690.2|4687.4|4690.8|4688|4690.8|4688|4690.2|4687.4|4
1607667320000|2020-12-11 06:15:20|||||||||2
1607667330000|2020-12-11 06:15:30|||||||||1
1607667340000|2020-12-11 06:15:40|4690.2|4687.4|4690.2|4687.4|4690.2|4687.4|4689.8|4687|18
1607667350000|2020-12-11 06:15:50|4690.4|4687.6|4690.8|4688|4690.8|4688|4690.4|4687.6|4
1607667360000|2020-12-11 06:16:00|||||||||8
1607667370000|2020-12-11 06:16:10|4691.2|4688.4|4691.2|4688.4|4691.2|4688.4|4691.2|4688.4|15
1607667380000|2020-12-11 06:16:20|4690.8|4688|4691.2|4688.4|4691.2|4688.4|4690.8|4688|1
1607667390000|2020-12-11 06:16:30|4690.8|4688|4691.2|4688.4|4691.2|4688.4|4690.8|4688|2
1607667400000|2020-12-11 06:16:40|4690.8|4688|4690.8|4688|4691.2|4688.4|4690.8|4688|2
1607667420000|2020-12-11 06:17:00|4691.4|4688.6|4691.8|4689|4692.4|4689.6|4691.4|4688.6|16
1607667430000|2020-12-11 06:17:10|4692.2|4689.4|4692.8|4690|4693.3|4690.5|4691.8|4689|25
1607667440000|2020-12-11 06:17:20|4693.2|4690.4|4692.8|4690|4693.2|4690.4|4692.4|4689.6|16
1607667450000|2020-12-11 06:17:30|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|5
1607667460000|2020-12-11 06:17:40|4692.8|4690|4691.8|4689|4692.8|4690|4691.4|4688.6|4
1607667480000|2020-12-11 06:18:00|4692.2|4689.4|4691.8|4689|4692.2|4689.4|4691.8|4689|2
1607667490000|2020-12-11 06:18:10|4692.2|4689.4|4692.2|4689.4|4692.2|4689.4|4691.8|4689|5
1607667500000|2020-12-11 06:18:20|4691.8|4689|4692.2|4689.4|4692.2|4689.4|4691.8|4689|6
1607667510000|2020-12-11 06:18:30|4692.3|4689.5|4692.8|4690|4692.8|4690|4692.3|4689.5|5
1607667520000|2020-12-11 06:18:40|||||||||1
1607667540000|2020-12-11 06:19:00|4693.2|4690.4|4693.8|4691|4694.2|4691.4|4693.2|4690.4|11
1607667550000|2020-12-11 06:19:10|4693.6|4690.8|4693.8|4691|4694.2|4691.4|4693.2|4690.4|3
1607667560000|2020-12-11 06:19:20|4694.2|4691.4|4694.2|4691.4|4694.3|4691.5|4693.8|4691|5
1607667570000|2020-12-11 06:19:30|4693.8|4691|4693.8|4691|4694.2|4691.4|4693.8|4691|2
1607667580000|2020-12-11 06:19:40|4694.2|4691.4|4694.8|4692|4694.8|4692|4694.2|4691.4|4
1607667590000|2020-12-11 06:19:50|4695.2|4692.4|4696.8|4694|4696.8|4694|4695.2|4692.4|32
1607667600000|2020-12-11 06:20:00|||||||||2
1607667610000|2020-12-11 06:20:10|4697.2|4694.4|4696.8|4694|4697.2|4694.4|4696.8|4694|3
1607667620000|2020-12-11 06:20:20|4697.2|4694.4|4697.8|4695|4697.8|4695|4696.8|4694|12
1607667630000|2020-12-11 06:20:30|4698.2|4695.4|4698.2|4695.4|4698.3|4695.5|4698.2|4695.4|19
1607667640000|2020-12-11 06:20:40|4698.3|4695.5|4698.2|4695.4|4698.8|4696|4697.8|4695|12
1607667650000|2020-12-11 06:20:50|4698.3|4695.5|4698.8|4696|4698.8|4696|4697.8|4695|8
1607667660000|2020-12-11 06:21:00|4699.2|4696.4|4698.8|4696|4699.2|4696.4|4698.3|4695.5|31
1607667670000|2020-12-11 06:21:10|||||||||1
1607667680000|2020-12-11 06:21:20|4699.3|4696.5|4699.8|4697|4699.8|4697|4699.3|4696.5|6
1607667690000|2020-12-11 06:21:30|4700.2|4697.4|4698.8|4696|4700.4|4697.6|4698.8|4696|31
1607667700000|2020-12-11 06:21:40|4698.9|4696.1|4699.8|4697|4699.8|4697|4698.8|4696|3
1607667710000|2020-12-11 06:21:50|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|4698.8|4696|12
1607667720000|2020-12-11 06:22:00|4699.2|4696.4|4698.8|4696|4699.8|4697|4698.8|4696|8
1607667730000|2020-12-11 06:22:10|4698.4|4695.6|4698.8|4696|4698.8|4696|4698.2|4695.4|26
1607667740000|2020-12-11 06:22:20|||||||||1
1607667750000|2020-12-11 06:22:30|4698.6|4695.8|4697.8|4695|4698.6|4695.8|4697.4|4694.6|35
1607667760000|2020-12-11 06:22:40|4697.6|4694.8|4696.8|4694|4697.6|4694.8|4696.8|4694|3
1607667770000|2020-12-11 06:22:50|4697.2|4694.4|4698.8|4696|4698.8|4696|4697.2|4694.4|6
1607667780000|2020-12-11 06:23:00|4698.4|4695.6|4698.3|4695.5|4698.8|4696|4698.2|4695.4|6
1607667790000|2020-12-11 06:23:10|4698.4|4695.6|4696.8|4694|4698.4|4695.6|4696.8|4694|8
1607667800000|2020-12-11 06:23:20|4696.4|4693.6|4696.8|4694|4697.2|4694.4|4696.4|4693.6|17
1607667810000|2020-12-11 06:23:30|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|1
1607667820000|2020-12-11 06:23:40|4697.3|4694.5|4697.2|4694.4|4697.3|4694.5|4697.2|4694.4|1
1607667830000|2020-12-11 06:23:50|||||||||2
1607667850000|2020-12-11 06:24:10|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|8
1607667860000|2020-12-11 06:24:20|4697.2|4694.4|4697.8|4695|4698.2|4695.4|4697.2|4694.4|4
1607667870000|2020-12-11 06:24:30|4697.4|4694.6|4697.8|4695|4697.8|4695|4697.2|4694.4|7
1607667880000|2020-12-11 06:24:40|4697.4|4694.6|4697.8|4695|4698.8|4696|4697.4|4694.6|15
1607667890000|2020-12-11 06:24:50|4698.2|4695.4|4698.2|4695.4|4698.8|4696|4698.2|4695.4|12
1607667900000|2020-12-11 06:25:00|4698.4|4695.6|4698.8|4696|4699.2|4696.4|4698.4|4695.6|8
1607667910000|2020-12-11 06:25:10|4698.3|4695.5|4697.8|4695|4698.3|4695.5|4697.8|4695|10
1607667920000|2020-12-11 06:25:20|4698.2|4695.4|4697.8|4695|4698.2|4695.4|4696.2|4693.4|29
1607667930000|2020-12-11 06:25:30|4698.2|4695.4|4698.3|4695.5|4698.8|4696|4697.8|4695|2
1607667940000|2020-12-11 06:25:40|4698.2|4695.4|4698.8|4696|4698.8|4696|4697.4|4694.6|17
1607667950000|2020-12-11 06:25:50|4699.4|4696.6|4700.3|4697.5|4700.4|4697.6|4699.2|4696.4|49
1607667960000|2020-12-11 06:26:00|4700.4|4697.6|4698.8|4696|4700.8|4698|4698.8|4696|6
1607667970000|2020-12-11 06:26:10|4698.9|4696.1|4699.4|4696.6|4699.4|4696.6|4698.8|4696|14
1607667980000|2020-12-11 06:26:20|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|1
1607667990000|2020-12-11 06:26:30|||||||||3
1607668000000|2020-12-11 06:26:40|4699.6|4696.8|4699.2|4696.4|4699.8|4697|4698.2|4695.4|12
1607668010000|2020-12-11 06:26:50|4699.4|4696.6|4700.8|4698|4700.8|4698|4699.4|4696.6|5
1607668020000|2020-12-11 06:27:00|4700.9|4698.1|4700.8|4698|4701.4|4698.6|4700.8|4698|16
1607668030000|2020-12-11 06:27:10|||||||||2
1607668040000|2020-12-11 06:27:20|4700.2|4697.4|4700.8|4698|4700.8|4698|4700.2|4697.4|3
1607668050000|2020-12-11 06:27:30|4701.2|4698.4|4701.8|4699|4701.8|4699|4701.2|4698.4|10
1607668060000|2020-12-11 06:27:40|4701.6|4698.8|4701.8|4699|4701.8|4699|4701.2|4698.4|16
1607668070000|2020-12-11 06:27:50|4701.6|4698.8|4700.8|4698|4701.6|4698.8|4700.8|4698|16
1607668080000|2020-12-11 06:28:00|4700.6|4697.8|4699.3|4696.5|4700.6|4697.8|4698.8|4696|40
1607668090000|2020-12-11 06:28:10|4699.2|4696.4|4701.8|4699|4701.8|4699|4699.2|4696.4|56
1607668100000|2020-12-11 06:28:20|4701.9|4699.1|4701.8|4699|4702.4|4699.6|4701.8|4699|26
1607668110000|2020-12-11 06:28:30|4701.4|4698.6|4703.2|4700.4|4703.3|4700.5|4701.3|4698.5|52
1607668120000|2020-12-11 06:28:40|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|10
1607668130000|2020-12-11 06:28:50|4703.2|4700.4|4702.3|4699.5|4703.2|4700.4|4702.2|4699.4|7
1607668140000|2020-12-11 06:29:00|4702.4|4699.6|4702.8|4700|4702.8|4700|4702.2|4699.4|5
1607668150000|2020-12-11 06:29:10|4702.4|4699.6|4703.8|4701|4704.2|4701.4|4702.4|4699.6|34
1607668160000|2020-12-11 06:29:20|4704.8|4702|4703.8|4701|4704.8|4702|4703.8|4701|41
1607668170000|2020-12-11 06:29:30|4704.2|4701.4|4705.8|4703|4706.2|4703.4|4703.8|4701|42
1607668180000|2020-12-11 06:29:40|4706.8|4704|4705.8|4703|4706.8|4704|4705.8|4703|30
1607668190000|2020-12-11 06:29:50|4705.4|4702.6|4705.8|4703|4706.4|4703.6|4705.4|4702.6|14
1607668200000|2020-12-11 06:30:00|||||||||6
1607668220000|2020-12-11 06:30:20|4705.4|4702.6|4705.2|4702.4|4705.4|4702.6|4704.8|4702|21
1607668230000|2020-12-11 06:30:30|4705.4|4702.6|4706.2|4703.4|4706.2|4703.4|4705.3|4702.5|11
1607668240000|2020-12-11 06:30:40|4705.8|4703|4705.8|4703|4705.8|4703|4705.8|4703|1
1607668250000|2020-12-11 06:30:50|4706.2|4703.4|4705.8|4703|4706.3|4703.5|4705.8|4703|12
1607668260000|2020-12-11 06:31:00|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.8|4703|3
1607668270000|2020-12-11 06:31:10|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.3|4702.5|9
1607668280000|2020-12-11 06:31:20|4706.2|4703.4|4706.8|4704|4706.8|4704|4705.8|4703|11
1607668290000|2020-12-11 06:31:30|4706.4|4703.6|4705.8|4703|4706.8|4704|4705.8|4703|11
1607668300000|2020-12-11 06:31:40|||||||||3
1607668310000|2020-12-11 06:31:50|4705.7|4702.9|4705.8|4703|4705.8|4703|4704.8|4702|2
1607668320000|2020-12-11 06:32:00|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.8|4703|0
1607668330000|2020-12-11 06:32:10|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4
1607668340000|2020-12-11 06:32:20|4704.8|4702|4705.2|4702.4|4705.2|4702.4|4704.8|4702|0
1607668350000|2020-12-11 06:32:30|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|0
1607668360000|2020-12-11 06:32:40|||||||||14
1607668370000|2020-12-11 06:32:50|4705.2|4702.4|4705.2|4702.4|4705.8|4703|4705.2|4702.4|17
1607668380000|2020-12-11 06:33:00|4704.8|4702|4704.8|4702|4704.8|4702|4704.8|4702|0
1607668390000|2020-12-11 06:33:10|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|0
1607668410000|2020-12-11 06:33:30|4704.8|4702|4704.8|4702|4705.2|4702.4|4704.2|4701.4|7
1607668420000|2020-12-11 06:33:40|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4
1607668430000|2020-12-11 06:33:50|4704.8|4702|4704.8|4702|4705.2|4702.4|4704.8|4702|3
1607668440000|2020-12-11 06:34:00|||||||||2
1607668450000|2020-12-11 06:34:10|||||||||1
1607668460000|2020-12-11 06:34:20|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4704.8|4702|11
1607668470000|2020-12-11 06:34:30|4705.3|4702.5|4705.8|4703|4705.8|4703|4705.3|4702.5|9
1607668480000|2020-12-11 06:34:40|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.8|4703|1
1607668500000|2020-12-11 06:35:00|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.8|4703|1
1607668510000|2020-12-11 06:35:10|||||||||1
1607668520000|2020-12-11 06:35:20|4705.6|4702.8|4704.8|4702|4705.6|4702.8|4704.8|4702|14
1607668530000|2020-12-11 06:35:30|||||||||2
1607668540000|2020-12-11 06:35:40|||||||||4
1607668550000|2020-12-11 06:35:50|||||||||1
1607668560000|2020-12-11 06:36:00|||||||||1
1607668570000|2020-12-11 06:36:10|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4
1607668580000|2020-12-11 06:36:20|||||||||2
1607668590000|2020-12-11 06:36:30|||||||||1
1607668600000|2020-12-11 06:36:40|||||||||2
1607668620000|2020-12-11 06:37:00|4704.8|4702|4704.8|4702|4705.2|4702.4|4704.8|4702|6
1607668630000|2020-12-11 06:37:10|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4704.8|4702|2
1607668640000|2020-12-11 06:37:20|4704.8|4702|4704.8|4702|4705.2|4702.4|4704.6|4701.8|9
1607668670000|2020-12-11 06:37:50|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.8|4702|0
1607668690000|2020-12-11 06:38:10|4704.7|4701.9|4704.8|4702|4704.8|4702|4704.2|4701.4|13
1607668700000|2020-12-11 06:38:20|||||||||3
1607668720000|2020-12-11 06:38:40|||||||||2
1607668730000|2020-12-11 06:38:50|4705.2|4702.4|4705.8|4703|4706.2|4703.4|4705.2|4702.4|6
1607668740000|2020-12-11 06:39:00|4706.2|4703.4|4705.8|4703|4706.2|4703.4|4705.8|4703|0
1607668750000|2020-12-11 06:39:10|4705.4|4702.6|4706.2|4703.4|4706.2|4703.4|4705.4|4702.6|0
1607668760000|2020-12-11 06:39:20|4705.8|4703|4706.2|4703.4|4706.2|4703.4|4705.8|4703|11
1607668780000|2020-12-11 06:39:40|4705.8|4703|4706.2|4703.4|4706.2|4703.4|4705.8|4703|1
1607668790000|2020-12-11 06:39:50|||||||||1
1607668800000|2020-12-11 06:40:00|4706.6|4703.8|4707.2|4704.4|4707.2|4704.4|4706.6|4703.8|4
1607668810000|2020-12-11 06:40:10|4706.8|4704|4706.8|4704|4707.2|4704.4|4706.8|4704|5
1607668820000|2020-12-11 06:40:20|4707.2|4704.4|4707.8|4705|4707.8|4705|4707.2|4704.4|8
1607668830000|2020-12-11 06:40:30|4707.4|4704.6|4706.2|4703.4|4707.4|4704.6|4706.2|4703.4|15
1607668840000|2020-12-11 06:40:40|4705.8|4703|4706.8|4704|4706.8|4704|4705.8|4703|3
1607668850000|2020-12-11 06:40:50|||||||||3
1607668860000|2020-12-11 06:41:00|4707.2|4704.4|4707.8|4705|4707.8|4705|4707.2|4704.4|14
1607668870000|2020-12-11 06:41:10|||||||||4
1607668880000|2020-12-11 06:41:20|4708.2|4705.4|4709.2|4706.4|4709.3|4706.5|4708.2|4705.4|34
1607668890000|2020-12-11 06:41:30|4708.8|4706|4709.2|4706.4|4709.2|4706.4|4708.8|4706|3
1607668900000|2020-12-11 06:41:40|4708.8|4706|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|13
1607668910000|2020-12-11 06:41:50|4707.8|4705|4707.8|4705|4708.2|4705.4|4707.4|4704.6|4
1607668920000|2020-12-11 06:42:00|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|10
1607668930000|2020-12-11 06:42:10|4708.3|4705.5|4708.3|4705.5|4708.4|4705.6|4708.3|4705.5|12
1607668940000|2020-12-11 06:42:20|4708.4|4705.6|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|6
1607668950000|2020-12-11 06:42:30|4707.4|4704.6|4705.8|4703|4707.4|4704.6|4704.8|4702|70
1607668960000|2020-12-11 06:42:40|4705.6|4702.8|4704.8|4702|4705.8|4703|4704.2|4701.4|59
1607668970000|2020-12-11 06:42:50|4704.7|4701.9|4704.8|4702|4705.2|4702.4|4704.7|4701.9|2
1607668980000|2020-12-11 06:43:00|4705.2|4702.4|4704.8|4702|4705.8|4703|4704.8|4702|16
1607668990000|2020-12-11 06:43:10|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.8|4702|1
1607669000000|2020-12-11 06:43:20|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.8|4702|2
1607669010000|2020-12-11 06:43:30|4704.4|4701.6|4704.2|4701.4|4704.8|4702|4704.2|4701.4|25
1607669020000|2020-12-11 06:43:40|4704.6|4701.8|4704.8|4702|4705.2|4702.4|4704.2|4701.4|11
1607669030000|2020-12-11 06:43:50|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.8|4702|1
1607669040000|2020-12-11 06:44:00|4704.7|4701.9|4704.8|4702|4704.8|4702|4704.2|4701.4|11
1607669050000|2020-12-11 06:44:10|4704.2|4701.4|4705.2|4702.4|4705.8|4703|4704.2|4701.4|15
1607669060000|2020-12-11 06:44:20|4704.8|4702|4705.2|4702.4|4705.2|4702.4|4704.8|4702|1
1607669070000|2020-12-11 06:44:30|4704.8|4702|4704.8|4702|4705.2|4702.4|4704.8|4702|2
1607669080000|2020-12-11 06:44:40|4705.2|4702.4|4705.2|4702.4|4705.8|4703|4704.8|4702|26
1607669090000|2020-12-11 06:44:50|4704.8|4702|4705.2|4702.4|4705.8|4703|4704.8|4702|14
1607669100000|2020-12-11 06:45:00|4705.3|4702.5|4706.2|4703.4|4706.2|4703.4|4705.3|4702.5|7
1607669110000|2020-12-11 06:45:10|4706.3|4703.5|4706.8|4704|4706.8|4704|4706.3|4703.5|1
1607669120000|2020-12-11 06:45:20|||||||||1
1607669130000|2020-12-11 06:45:30|4707.2|4704.4|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|14
1607669140000|2020-12-11 06:45:40|||||||||1
1607669150000|2020-12-11 06:45:50|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|8
1607669160000|2020-12-11 06:46:00|4708.8|4706|4709.2|4706.4|4709.2|4706.4|4708.8|4706|5
1607669170000|2020-12-11 06:46:10|4708.8|4706|4710.2|4707.4|4710.7|4707.9|4708.8|4706|62
1607669180000|2020-12-11 06:46:20|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.3|4707.5|7
1607669190000|2020-12-11 06:46:30|4711.8|4709|4712.2|4709.4|4712.8|4710|4710.2|4707.4|238
1607669200000|2020-12-11 06:46:40|||||||||5
1607669210000|2020-12-11 06:46:50|4711.8|4709|4712.2|4709.4|4712.8|4710|4711.6|4708.8|28
1607669220000|2020-12-11 06:47:00|4712.7|4709.9|4712.2|4709.4|4712.8|4710|4711.8|4709|13
1607669230000|2020-12-11 06:47:10|4711.8|4709|4711.8|4709|4712.2|4709.4|4711.8|4709|6
1607669240000|2020-12-11 06:47:20|4711.4|4708.6|4711.4|4708.6|4711.4|4708.6|4711.4|4708.6|3
1607669250000|2020-12-11 06:47:30|4711.3|4708.5|4715.8|4713|4715.8|4713|4711.3|4708.5|187
1607669260000|2020-12-11 06:47:40|4715.7|4712.9|4715.2|4712.4|4715.8|4713|4714.8|4712|23
1607669270000|2020-12-11 06:47:50|4714.8|4712|4715.7|4712.9|4716.2|4713.4|4714.8|4712|21
1607669280000|2020-12-11 06:48:00|4715.8|4713|4715.2|4712.4|4716.4|4713.6|4715.2|4712.4|37
1607669290000|2020-12-11 06:48:10|4715.4|4712.6|4715.8|4713|4716.8|4714|4714.8|4712|43
1607669300000|2020-12-11 06:48:20|4715.2|4712.4|4714.8|4712|4715.2|4712.4|4714.8|4712|5
1607669310000|2020-12-11 06:48:30|4714.6|4711.8|4715.8|4713|4715.8|4713|4714.2|4711.4|15
1607669320000|2020-12-11 06:48:40|4716.2|4713.4|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|12
1607669330000|2020-12-11 06:48:50|4714.2|4711.4|4715.2|4712.4|4715.8|4713|4714.2|4711.4|36
1607669340000|2020-12-11 06:49:00|4714.8|4712|4714.8|4712|4715.8|4713|4714.7|4711.9|8
1607669350000|2020-12-11 06:49:10|4715.2|4712.4|4715.2|4712.4|4715.3|4712.5|4714.8|4712|9
1607669360000|2020-12-11 06:49:20|4715.8|4713|4715.8|4713|4715.8|4713|4715.2|4712.4|11
1607669370000|2020-12-11 06:49:30|4716.4|4713.6|4716.2|4713.4|4716.4|4713.6|4716.2|4713.4|25
1607669380000|2020-12-11 06:49:40|4715.8|4713|4716.8|4714|4716.8|4714|4715.8|4713|18
1607669390000|2020-12-11 06:49:50|4716.7|4713.9|4716.2|4713.4|4716.8|4714|4716.2|4713.4|24
1607669400000|2020-12-11 06:50:00|4716.3|4713.5|4716.8|4714|4717.2|4714.4|4716.3|4713.5|9
1607669410000|2020-12-11 06:50:10|4716.9|4714.1|4717.2|4714.4|4717.4|4714.6|4716.8|4714|124
1607669420000|2020-12-11 06:50:20|4717.3|4714.5|4716.8|4714|4717.4|4714.6|4716.8|4714|19
1607669430000|2020-12-11 06:50:30|4717.2|4714.4|4718.8|4716|4719.2|4716.4|4716.8|4714|119
1607669440000|2020-12-11 06:50:40|4719.2|4716.4|4717.2|4714.4|4719.2|4716.4|4717.2|4714.4|27
1607669450000|2020-12-11 06:50:50|4716.7|4713.9|4716.2|4713.4|4716.7|4713.9|4715.8|4713|17
1607669460000|2020-12-11 06:51:00|4715.8|4713|4714.8|4712|4715.8|4713|4714.8|4712|30
1607669470000|2020-12-11 06:51:10|4714.3|4711.5|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|25
1607669480000|2020-12-11 06:51:20|4714|4711.2|4714.4|4711.6|4714.4|4711.6|4713.8|4711|11
1607669490000|2020-12-11 06:51:30|4714.8|4712|4714.4|4711.6|4714.8|4712|4714.4|4711.6|2
1607669500000|2020-12-11 06:51:40|4714.2|4711.4|4714.8|4712|4715.4|4712.6|4713.8|4711|7
1607669510000|2020-12-11 06:51:50|||||||||1
1607669520000|2020-12-11 06:52:00|4713.8|4711|4714.4|4711.6|4714.4|4711.6|4713.8|4711|15
1607669530000|2020-12-11 06:52:10|4714.3|4711.5|4714.4|4711.6|4714.4|4711.6|4714.3|4711.5|4
1607669540000|2020-12-11 06:52:20|||||||||2
1607669550000|2020-12-11 06:52:30|4714.2|4711.4|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|3
1607669560000|2020-12-11 06:52:40|4714.2|4711.4|4712.8|4710|4714.3|4711.5|4712.4|4709.6|44
1607669570000|2020-12-11 06:52:50|||||||||5
1607669580000|2020-12-11 06:53:00|4713.2|4710.4|4713.4|4710.6|4713.4|4710.6|4713.2|4710.4|4
1607669590000|2020-12-11 06:53:10|4713.8|4711|4715.8|4713|4715.8|4713|4713.8|4711|45
1607669610000|2020-12-11 06:53:30|4715.4|4712.6|4714.8|4712|4715.4|4712.6|4714.8|4712|5
1607669620000|2020-12-11 06:53:40|4715.2|4712.4|4715.4|4712.6|4715.4|4712.6|4714.8|4712|4
1607669630000|2020-12-11 06:53:50|4715.3|4712.5|4716.3|4713.5|4716.4|4713.6|4715.3|4712.5|12
1607669640000|2020-12-11 06:54:00|4716.2|4713.4|4716.8|4714|4716.8|4714|4716.2|4713.4|3
1607669650000|2020-12-11 06:54:10|4716.2|4713.4|4715.8|4713|4716.2|4713.4|4714.8|4712|15
1607669660000|2020-12-11 06:54:20|4715.7|4712.9|4715.3|4712.5|4715.8|4713|4715.3|4712.5|6
1607669670000|2020-12-11 06:54:30|4715.2|4712.4|4715.3|4712.5|4715.4|4712.6|4715.2|4712.4|8
1607669680000|2020-12-11 06:54:40|4715.8|4713|4715.8|4713|4715.8|4713|4715.8|4713|2
1607669690000|2020-12-11 06:54:50|4715.6|4712.8|4715.3|4712.5|4715.8|4713|4715.3|4712.5|7
1607669700000|2020-12-11 06:55:00|4715.2|4712.4|4716.8|4714|4717.2|4714.4|4715.2|4712.4|7
1607669710000|2020-12-11 06:55:10|4717.2|4714.4|4717.2|4714.4|4717.4|4714.6|4716.8|4714|10
1607669720000|2020-12-11 06:55:20|4717|4714.2|4717.3|4714.5|4717.3|4714.5|4716.2|4713.4|17
1607669730000|2020-12-11 06:55:30|4717.8|4715|4717.2|4714.4|4718.2|4715.4|4716.8|4714|27
1607669740000|2020-12-11 06:55:40|4716.8|4714|4716.8|4714|4716.8|4714|4716.2|4713.4|11
1607669750000|2020-12-11 06:55:50|4716.4|4713.6|4716.2|4713.4|4716.4|4713.6|4716.2|4713.4|4
1607669760000|2020-12-11 06:56:00|4715.8|4713|4716.8|4714|4716.8|4714|4715.8|4713|14
1607669770000|2020-12-11 06:56:10|4717.2|4714.4|4716.8|4714|4717.2|4714.4|4716.8|4714|2
1607669780000|2020-12-11 06:56:20|4716.4|4713.6|4716.8|4714|4716.8|4714|4716.2|4713.4|33
1607669790000|2020-12-11 06:56:30|4717|4714.2|4717.8|4715|4717.8|4715|4717|4714.2|9
1607669800000|2020-12-11 06:56:40|4717.4|4714.6|4716.8|4714|4717.4|4714.6|4716.8|4714|7
1607669810000|2020-12-11 06:56:50|4716.4|4713.6|4716.8|4714|4716.8|4714|4715.8|4713|7
1607669820000|2020-12-11 06:57:00|||||||||2
1607669830000|2020-12-11 06:57:10|||||||||3
1607669840000|2020-12-11 06:57:20|4716.4|4713.6|4716.8|4714|4716.8|4714|4716.4|4713.6|1
1607669850000|2020-12-11 06:57:30|4717.2|4714.4|4717.8|4715|4717.8|4715|4717.2|4714.4|8
1607669860000|2020-12-11 06:57:40|4717.4|4714.6|4717.2|4714.4|4717.8|4715|4716.8|4714|10
1607669870000|2020-12-11 06:57:50|4717.4|4714.6|4718.4|4715.6|4718.4|4715.6|4717.4|4714.6|34
1607669880000|2020-12-11 06:58:00|4718.8|4716|4718.8|4716|4719.4|4716.6|4718.8|4716|26
1607669890000|2020-12-11 06:58:10|||||||||2
1607669900000|2020-12-11 06:58:20|||||||||1
1607669910000|2020-12-11 06:58:30|4718.2|4715.4|4717.8|4715|4718.4|4715.6|4717.4|4714.6|19
1607669920000|2020-12-11 06:58:40|4717.3|4714.5|4716.8|4714|4717.3|4714.5|4716.8|4714|3
1607669930000|2020-12-11 06:58:50|||||||||9
1607669940000|2020-12-11 06:59:00|4716.7|4713.9|4718.9|4716.1|4719.8|4717|4716.7|4713.9|62
1607669950000|2020-12-11 06:59:10|4718.8|4716|4718.8|4716|4719.4|4716.6|4718.4|4715.6|6
1607669960000|2020-12-11 06:59:20|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|1
1607669970000|2020-12-11 06:59:30|4718.3|4715.5|4719.4|4716.6|4719.8|4717|4718.3|4715.5|33
1607669980000|2020-12-11 06:59:40|4719.2|4716.4|4719.4|4716.6|4719.4|4716.6|4718.8|4716|8
1607669990000|2020-12-11 06:59:50|4719.8|4717|4719.8|4717|4720.2|4717.4|4719.4|4716.6|6
1607670000000|2020-12-11 07:00:00|4719.4|4716.6|4718.8|4716|4719.8|4717|4718.2|4715.4|22
1607670010000|2020-12-11 07:00:10|4719.2|4716.4|4719.3|4716.5|4719.3|4716.5|4718.8|4716|20
1607670020000|2020-12-11 07:00:20|4719.4|4716.6|4719.8|4717|4720.4|4717.6|4719.4|4716.6|46
1607670030000|2020-12-11 07:00:30|4719.9|4717.1|4721.4|4718.6|4721.4|4718.6|4719.9|4717.1|59
1607670040000|2020-12-11 07:00:40|4721.3|4718.5|4721.4|4718.6|4721.8|4719|4720.8|4718|22
1607670050000|2020-12-11 07:00:50|4721.8|4719|4722.4|4719.6|4722.8|4720|4721.3|4718.5|30
1607670060000|2020-12-11 07:01:00|4722.8|4720|4721.8|4719|4722.8|4720|4721.8|4719|25
1607670070000|2020-12-11 07:01:10|||||||||5
1607670080000|2020-12-11 07:01:20|||||||||9
1607670090000|2020-12-11 07:01:30|4721.2|4718.4|4719.8|4717|4721.2|4718.4|4719.8|4717|42
1607670100000|2020-12-11 07:01:40|4720.2|4717.4|4720.8|4718|4720.8|4718|4719.8|4717|15
1607670110000|2020-12-11 07:01:50|4720.4|4717.6|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|17
1607670120000|2020-12-11 07:02:00|4721.8|4719|4722.4|4719.6|4722.4|4719.6|4721.8|4719|24
1607670130000|2020-12-11 07:02:10|4722.3|4719.5|4722.8|4720|4722.8|4720|4721.8|4719|43
1607670140000|2020-12-11 07:02:20|4722.4|4719.6|4721.8|4719|4722.4|4719.6|4721.2|4718.4|57
1607670150000|2020-12-11 07:02:30|4722.2|4719.4|4722.8|4720|4722.8|4720|4722.2|4719.4|17
1607670160000|2020-12-11 07:02:40|||||||||7
1607670170000|2020-12-11 07:02:50|4722.4|4719.6|4722.2|4719.4|4722.4|4719.6|4722.2|4719.4|9
1607670180000|2020-12-11 07:03:00|4721.8|4719|4722.4|4719.6|4722.8|4720|4721.8|4719|6
1607670190000|2020-12-11 07:03:10|4722.8|4720|4723.4|4720.6|4723.4|4720.6|4722.8|4720|14
1607670200000|2020-12-11 07:03:20|4722.8|4720|4723.8|4721|4723.8|4721|4722.8|4720|20
1607670210000|2020-12-11 07:03:30|4723.4|4720.6|4722.8|4720|4723.4|4720.6|4722.8|4720|5
1607670220000|2020-12-11 07:03:40|4723.2|4720.4|4722.8|4720|4723.8|4721|4722.8|4720|20
1607670230000|2020-12-11 07:03:50|4723.2|4720.4|4723.2|4720.4|4723.2|4720.4|4723.2|4720.4|2
1607670240000|2020-12-11 07:04:00|4722.8|4720|4722.8|4720|4722.8|4720|4722.8|4720|2
1607670250000|2020-12-11 07:04:10|4722.2|4719.4|4722.8|4720|4722.8|4720|4721.8|4719|20
1607670260000|2020-12-11 07:04:20|4722.4|4719.6|4721.8|4719|4722.8|4720|4721.8|4719|6
1607670270000|2020-12-11 07:04:30|4722.2|4719.4|4723.4|4720.6|4723.8|4721|4722.2|4719.4|40
1607670280000|2020-12-11 07:04:40|4723.8|4721|4723.8|4721|4723.8|4721|4723.8|4721|12
1607670290000|2020-12-11 07:04:50|4724.1|4721.3|4723.8|4721|4724.1|4721.3|4723.8|4721|9
1607670300000|2020-12-11 07:05:00|4723.4|4720.6|4723.8|4721|4723.8|4721|4723.4|4720.6|11
1607670310000|2020-12-11 07:05:10|||||||||4
1607670320000|2020-12-11 07:05:20|4724.2|4721.4|4723.8|4721|4724.2|4721.4|4723.8|4721|5
1607670330000|2020-12-11 07:05:30|||||||||1
1607670340000|2020-12-11 07:05:40|4723.9|4721.1|4724.8|4722|4724.8|4722|4723.9|4721.1|16
1607670350000|2020-12-11 07:05:50|4725.2|4722.4|4724.8|4722|4725.2|4722.4|4724.8|4722|15
1607670360000|2020-12-11 07:06:00|4725.2|4722.4|4723.8|4721|4725.4|4722.6|4723.8|4721|43
1607670370000|2020-12-11 07:06:10|4724.1|4721.3|4723.9|4721.1|4724.8|4722|4723.8|4721|39
1607670380000|2020-12-11 07:06:20|4723.8|4721|4725.3|4722.5|4725.4|4722.6|4723.8|4721|30
1607670390000|2020-12-11 07:06:30|4724.8|4722|4725.2|4722.4|4725.4|4722.6|4724.8|4722|24
1607670400000|2020-12-11 07:06:40|4724.8|4722|4725.4|4722.6|4725.4|4722.6|4724.8|4722|30
1607670410000|2020-12-11 07:06:50|4725.8|4723|4727.3|4724.5|4727.4|4724.6|4725.8|4723|114
1607670420000|2020-12-11 07:07:00|4727.4|4724.6|4727.4|4724.6|4728.3|4725.5|4726.8|4724|61
1607670430000|2020-12-11 07:07:10|4726.8|4724|4726.8|4724|4726.9|4724.1|4726.3|4723.5|51
1607670440000|2020-12-11 07:07:20|4726.4|4723.6|4726.9|4724.1|4726.9|4724.1|4726.1|4723.3|29
1607670450000|2020-12-11 07:07:30|4726.8|4724|4727.4|4724.6|4727.4|4724.6|4726.8|4724|7
1607670460000|2020-12-11 07:07:40|4728.4|4725.6|4726.8|4724|4728.4|4725.6|4726.8|4724|31
1607670470000|2020-12-11 07:07:50|4727.1|4724.3|4727.8|4725|4727.8|4725|4727.1|4724.3|13
1607670480000|2020-12-11 07:08:00|4727.4|4724.6|4728.4|4725.6|4728.4|4725.6|4727.4|4724.6|24
1607670490000|2020-12-11 07:08:10|4728.3|4725.5|4727.8|4725|4728.8|4726|4727.8|4725|43
1607670500000|2020-12-11 07:08:20|4728.4|4725.6|4728.9|4726.1|4729.4|4726.6|4728.4|4725.6|95
1607670510000|2020-12-11 07:08:30|4729.1|4726.3|4728.8|4726|4729.4|4726.6|4728.8|4726|38
1607670520000|2020-12-11 07:08:40|4728.4|4725.6|4728.4|4725.6|4728.4|4725.6|4728.4|4725.6|27
1607670530000|2020-12-11 07:08:50|4729.4|4726.6|4728.4|4725.6|4730.4|4727.6|4728.4|4725.6|65
1607670540000|2020-12-11 07:09:00|4727.4|4724.6|4729.9|4727.1|4730.4|4727.6|4727.4|4724.6|68
1607670550000|2020-12-11 07:09:10|4729.8|4727|4730.4|4727.6|4730.4|4727.6|4729.4|4726.6|6
1607670560000|2020-12-11 07:09:20|4730.3|4727.5|4730.4|4727.6|4730.4|4727.6|4730.3|4727.5|11
1607670570000|2020-12-11 07:09:30|4731.2|4728.4|4730.4|4727.6|4731.2|4728.4|4730.4|4727.6|8
1607670580000|2020-12-11 07:09:40|4730.2|4727.4|4729.4|4726.6|4730.2|4727.4|4729.4|4726.6|5
1607670590000|2020-12-11 07:09:50|4729.3|4726.5|4728.4|4725.6|4729.3|4726.5|4728.4|4725.6|21
1607670600000|2020-12-11 07:10:00|4728.8|4726|4728.8|4726|4729.4|4726.6|4728.4|4725.6|7
1607670610000|2020-12-11 07:10:10|4729.2|4726.4|4729.8|4727|4729.8|4727|4728.8|4726|6
1607670620000|2020-12-11 07:10:20|4729.9|4727.1|4730.4|4727.6|4730.8|4728|4729.9|4727.1|6
1607670630000|2020-12-11 07:10:30|4730.2|4727.4|4730.4|4727.6|4730.8|4728|4729.4|4726.6|31
1607670640000|2020-12-11 07:10:40|4730.2|4727.4|4730.4|4727.6|4730.4|4727.6|4729.4|4726.6|14
1607670650000|2020-12-11 07:10:50|4730.7|4727.9|4734.4|4731.6|4734.4|4731.6|4730.7|4727.9|103
1607670660000|2020-12-11 07:11:00|4734.2|4731.4|4732.8|4730|4734.2|4731.4|4732.4|4729.6|68
1607670670000|2020-12-11 07:11:10|4733.2|4730.4|4732.4|4729.6|4733.8|4731|4732.4|4729.6|43
1607670680000|2020-12-11 07:11:20|4732.3|4729.5|4732.4|4729.6|4732.8|4730|4731.8|4729|21
1607670690000|2020-12-11 07:11:30|4732.8|4730|4732.8|4730|4732.8|4730|4731.8|4729|21
1607670700000|2020-12-11 07:11:40|4732.4|4729.6|4732.4|4729.6|4732.8|4730|4732.2|4729.4|18
1607670710000|2020-12-11 07:11:50|4732.2|4729.4|4732.2|4729.4|4732.4|4729.6|4732.2|4729.4|10
1607670720000|2020-12-11 07:12:00|4732.4|4729.6|4732.4|4729.6|4732.4|4729.6|4732.2|4729.4|12
1607670730000|2020-12-11 07:12:10|4732.8|4730|4732.3|4729.5|4732.8|4730|4732.3|4729.5|3
1607670740000|2020-12-11 07:12:20|4732.2|4729.4|4732.8|4730|4732.8|4730|4732.2|4729.4|9
1607670750000|2020-12-11 07:12:30|4732.4|4729.6|4732.4|4729.6|4732.8|4730|4732.4|4729.6|1
1607670760000|2020-12-11 07:12:40|4732.8|4730|4732.8|4730|4732.8|4730|4732.4|4729.6|3
1607670770000|2020-12-11 07:12:50|4733.2|4730.4|4733.8|4731|4733.8|4731|4733.2|4730.4|23
1607670780000|2020-12-11 07:13:00|4733.4|4730.6|4733.2|4730.4|4733.4|4730.6|4732.8|4730|8
1607670790000|2020-12-11 07:13:10|4733.4|4730.6|4732.8|4730|4733.4|4730.6|4732.4|4729.6|14
1607670800000|2020-12-11 07:13:20|4732.4|4729.6|4732.4|4729.6|4732.8|4730|4732.2|4729.4|28
1607670810000|2020-12-11 07:13:30|4732.3|4729.5|4732.8|4730|4732.8|4730|4732.3|4729.5|10
1607670820000|2020-12-11 07:13:40|4732.4|4729.6|4732.4|4729.6|4732.8|4730|4732.3|4729.5|5
1607670830000|2020-12-11 07:13:50|4732.2|4729.4|4732.4|4729.6|4732.8|4730|4732.2|4729.4|32
1607670840000|2020-12-11 07:14:00|4732.2|4729.4|4732.2|4729.4|4732.4|4729.6|4732.2|4729.4|17
1607670850000|2020-12-11 07:14:10|4732.3|4729.5|4732.2|4729.4|4732.4|4729.6|4732.2|4729.4|7
1607670860000|2020-12-11 07:14:20|4732.4|4729.6|4733.2|4730.4|4733.2|4730.4|4732.4|4729.6|18
1607670870000|2020-12-11 07:14:30|4732.4|4729.6|4732.8|4730|4733.2|4730.4|4732.4|4729.6|5
1607670880000|2020-12-11 07:14:40|4732.9|4730.1|4733.3|4730.5|4733.4|4730.6|4732.9|4730.1|22
1607670890000|2020-12-11 07:14:50|4733.4|4730.6|4734.4|4731.6|4735.2|4732.4|4733.4|4730.6|36
1607670900000|2020-12-11 07:15:00|4734.8|4732|4735.4|4732.6|4735.8|4733|4734.4|4731.6|88
1607670910000|2020-12-11 07:15:10|||||||||3
1607670920000|2020-12-11 07:15:20|4734.8|4732|4733.8|4731|4734.8|4732|4733.8|4731|28
1607670930000|2020-12-11 07:15:30|4734.4|4731.6|4733.8|4731|4734.4|4731.6|4733.8|4731|12
1607670940000|2020-12-11 07:15:40|4733.4|4730.6|4732.8|4730|4733.4|4730.6|4732.4|4729.6|7
1607670950000|2020-12-11 07:15:50|4732.4|4729.6|4732.8|4730|4732.8|4730|4732.4|4729.6|7
1607670960000|2020-12-11 07:16:00|4733.2|4730.4|4732.4|4729.6|4733.3|4730.5|4732.4|4729.6|22
1607670970000|2020-12-11 07:16:10|4732.8|4730|4732.4|4729.6|4732.8|4730|4732.2|4729.4|23
1607670980000|2020-12-11 07:16:20|4732.3|4729.5|4732.4|4729.6|4732.4|4729.6|4732.3|4729.5|8
1607670990000|2020-12-11 07:16:30|4732.8|4730|4732.4|4729.6|4732.8|4730|4732.4|4729.6|3
1607671000000|2020-12-11 07:16:40|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|17
1607671010000|2020-12-11 07:16:50|4733.1|4730.3|4732.8|4730|4733.4|4730.6|4732.4|4729.6|35
1607671020000|2020-12-11 07:17:00|4733.4|4730.6|4733.8|4731|4733.8|4731|4733.4|4730.6|2
1607671030000|2020-12-11 07:17:10|4734.2|4731.4|4735.4|4732.6|4735.4|4732.6|4734.2|4731.4|47
1607671040000|2020-12-11 07:17:20|4735.2|4732.4|4734.8|4732|4735.2|4732.4|4734.8|4732|8
1607671050000|2020-12-11 07:17:30|4734.4|4731.6|4734.8|4732|4734.8|4732|4734.4|4731.6|2
1607671060000|2020-12-11 07:17:40|||||||||1
1607671070000|2020-12-11 07:17:50|4734.4|4731.6|4733.3|4730.5|4734.4|4731.6|4732.8|4730|24
1607671080000|2020-12-11 07:18:00|4733.2|4730.4|4732.8|4730|4733.2|4730.4|4732.4|4729.6|2
1607671090000|2020-12-11 07:18:10|4732.4|4729.6|4732.8|4730|4732.8|4730|4731.8|4729|12
1607671100000|2020-12-11 07:18:20|4732.4|4729.6|4732.8|4730|4732.8|4730|4732.3|4729.5|18
1607671110000|2020-12-11 07:18:30|4732.4|4729.6|4732.2|4729.4|4732.4|4729.6|4731.8|4729|28
1607671120000|2020-12-11 07:18:40|4732.4|4729.6|4732.8|4730|4732.8|4730|4732.4|4729.6|5
1607671130000|2020-12-11 07:18:50|4732.4|4729.6|4732.8|4730|4732.8|4730|4731.8|4729|27
1607671140000|2020-12-11 07:19:00|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|4732.8|4730|12
1607671150000|2020-12-11 07:19:10|4733.3|4730.5|4732.8|4730|4733.4|4730.6|4732.8|4730|10
1607671160000|2020-12-11 07:19:20|||||||||2
1607671170000|2020-12-11 07:19:30|||||||||1
1607671180000|2020-12-11 07:19:40|||||||||2
1607671190000|2020-12-11 07:19:50|4732.4|4729.6|4732.3|4729.5|4732.4|4729.6|4732.2|4729.4|15
1607671200000|2020-12-11 07:20:00|4732.4|4729.6|4732.2|4729.4|4732.8|4730|4732.2|4729.4|1
1607671210000|2020-12-11 07:20:10|4731.8|4729|4731.8|4729|4731.8|4729|4731.4|4728.6|1
1607671220000|2020-12-11 07:20:20|4731.4|4728.6|4730.4|4727.6|4731.4|4728.6|4730.4|4727.6|35
1607671230000|2020-12-11 07:20:30|4730.8|4728|4730.8|4728|4730.8|4728|4730.3|4727.5|13
1607671240000|2020-12-11 07:20:40|4730.4|4727.6|4730.4|4727.6|4731.2|4728.4|4730.4|4727.6|7
1607671250000|2020-12-11 07:20:50|4730.3|4727.5|4730.8|4728|4730.8|4728|4729.4|4726.6|63
1607671260000|2020-12-11 07:21:00|4730.2|4727.4|4730.8|4728|4730.8|4728|4729.8|4727|37
1607671270000|2020-12-11 07:21:10|4731.2|4728.4|4730.8|4728|4731.2|4728.4|4730.8|4728|10
1607671280000|2020-12-11 07:21:20|4730.4|4727.6|4730.4|4727.6|4730.8|4728|4730.4|4727.6|6
1607671290000|2020-12-11 07:21:30|4730.3|4727.5|4730.2|4727.4|4730.4|4727.6|4730.2|4727.4|4
1607671300000|2020-12-11 07:21:40|4729.8|4727|4728.3|4725.5|4730.2|4727.4|4728.2|4725.4|35
1607671310000|2020-12-11 07:21:50|4728.2|4725.4|4726.8|4724|4728.3|4725.5|4726.2|4723.4|62
1607671320000|2020-12-11 07:22:00|4727.2|4724.4|4727.2|4724.4|4727.2|4724.4|4726.2|4723.4|51
1607671330000|2020-12-11 07:22:10|4726.8|4724|4727.2|4724.4|4727.2|4724.4|4726.4|4723.6|40
1607671340000|2020-12-11 07:22:20|4727.4|4724.6|4727.8|4725|4727.8|4725|4727.4|4724.6|26
1607671350000|2020-12-11 07:22:30|||||||||11
1607671360000|2020-12-11 07:22:40|4727.2|4724.4|4727.2|4724.4|4727.8|4725|4727.2|4724.4|14
1607671370000|2020-12-11 07:22:50|4727.4|4724.6|4726.8|4724|4727.8|4725|4726.8|4724|19
1607671380000|2020-12-11 07:23:00|4727.2|4724.4|4725.2|4722.4|4727.2|4724.4|4725.2|4722.4|34
1607671390000|2020-12-11 07:23:10|4724.8|4722|4724.8|4722|4725.2|4722.4|4723.6|4720.8|33
1607671400000|2020-12-11 07:23:20|4725.2|4722.4|4725.8|4723|4726.2|4723.4|4725.2|4722.4|16
1607671410000|2020-12-11 07:23:30|||||||||4
1607671420000|2020-12-11 07:23:40|4725.3|4722.5|4725.4|4722.6|4725.8|4723|4725.2|4722.4|23
1607671430000|2020-12-11 07:23:50|4725.8|4723|4725.4|4722.6|4725.8|4723|4725.2|4722.4|9
1607671440000|2020-12-11 07:24:00|4725.8|4723|4725.2|4722.4|4725.8|4723|4725.2|4722.4|9
1607671450000|2020-12-11 07:24:10|4725.4|4722.6|4725.8|4723|4725.8|4723|4725.2|4722.4|21
1607671460000|2020-12-11 07:24:20|4726.2|4723.4|4726.2|4723.4|4726.2|4723.4|4726.2|4723.4|0
1607671470000|2020-12-11 07:24:30|4725.8|4723|4725.8|4723|4725.8|4723|4725.8|4723|3
1607671480000|2020-12-11 07:24:40|||||||||2
1607671490000|2020-12-11 07:24:50|4726.2|4723.4|4726.8|4724|4726.8|4724|4726.2|4723.4|15
1607671500000|2020-12-11 07:25:00|4726.4|4723.6|4727.4|4724.6|4727.8|4725|4726.2|4723.4|34
1607671510000|2020-12-11 07:25:10|4727.2|4724.4|4727.8|4725|4727.8|4725|4727.2|4724.4|6
1607671520000|2020-12-11 07:25:20|4728.2|4725.4|4726.8|4724|4728.2|4725.4|4726.8|4724|10
1607671530000|2020-12-11 07:25:30|4726.2|4723.4|4726.4|4723.6|4726.4|4723.6|4725.8|4723|15
1607671540000|2020-12-11 07:25:40|4726.3|4723.5|4725.8|4723|4726.4|4723.6|4725.8|4723|11
1607671550000|2020-12-11 07:25:50|4725.2|4722.4|4725.8|4723|4726.2|4723.4|4725.2|4722.4|7
1607671560000|2020-12-11 07:26:00|4726.2|4723.4|4726.3|4723.5|4727.2|4724.4|4726.2|4723.4|10
1607671570000|2020-12-11 07:26:10|4725.8|4723|4726.4|4723.6|4726.8|4724|4725.8|4723|2
1607671580000|2020-12-11 07:26:20|4726.2|4723.4|4726.4|4723.6|4726.4|4723.6|4725.8|4723|8
1607671590000|2020-12-11 07:26:30|4726.8|4724|4726.8|4724|4726.8|4724|4726.8|4724|0
1607671610000|2020-12-11 07:26:50|||||||||2
1607671620000|2020-12-11 07:27:00|4726.4|4723.6|4728.2|4725.4|4728.2|4725.4|4726.4|4723.6|13
1607671630000|2020-12-11 07:27:10|4728.3|4725.5|4728.8|4726|4729.4|4726.6|4727.8|4725|40
1607671640000|2020-12-11 07:27:20|4729.3|4726.5|4729.8|4727|4730.2|4727.4|4729.3|4726.5|8
1607671650000|2020-12-11 07:27:30|4730.2|4727.4|4729.8|4727|4730.2|4727.4|4729.8|4727|2
1607671660000|2020-12-11 07:27:40|4729.4|4726.6|4728.8|4726|4731|4728.2|4728.8|4726|50
1607671670000|2020-12-11 07:27:50|4729.2|4726.4|4729.2|4726.4|4729.2|4726.4|4729.2|4726.4|1
1607671680000|2020-12-11 07:28:00|4729.3|4726.5|4729.2|4726.4|4729.3|4726.5|4728.8|4726|14
1607671690000|2020-12-11 07:28:10|4728.8|4726|4729.8|4727|4729.8|4727|4728.8|4726|15
1607671700000|2020-12-11 07:28:20|4729.4|4726.6|4729.8|4727|4729.8|4727|4728.8|4726|7
1607671710000|2020-12-11 07:28:30|4730.2|4727.4|4730.3|4727.5|4730.8|4728|4730.2|4727.4|24
1607671720000|2020-12-11 07:28:40|4730.8|4728|4730.2|4727.4|4730.8|4728|4729.8|4727|7
1607671730000|2020-12-11 07:28:50|4730.4|4727.6|4730.8|4728|4730.8|4728|4730.2|4727.4|9
1607671740000|2020-12-11 07:29:00|4731.2|4728.4|4730.2|4727.4|4731.4|4728.6|4730.2|4727.4|20
1607671750000|2020-12-11 07:29:10|4730.3|4727.5|4730.7|4727.9|4730.7|4727.9|4730.3|4727.5|10
1607671760000|2020-12-11 07:29:20|4730.6|4727.8|4731.2|4728.4|4731.2|4728.4|4729.8|4727|14
1607671770000|2020-12-11 07:29:30|4730.8|4728|4730.8|4728|4730.8|4728|4730.8|4728|5
1607671780000|2020-12-11 07:29:40|4730.2|4727.4|4730.8|4728|4730.8|4728|4730.2|4727.4|32
1607671800000|2020-12-11 07:30:00|4730.3|4727.5|4729.4|4726.6|4730.3|4727.5|4729.4|4726.6|20
1607671810000|2020-12-11 07:30:10|4729.2|4726.4|4728.8|4726|4729.8|4727|4728.8|4726|7
1607671820000|2020-12-11 07:30:20|4728.4|4725.6|4729.2|4726.4|4729.2|4726.4|4728.4|4725.6|6
1607671830000|2020-12-11 07:30:30|4729.8|4727|4729.8|4727|4729.8|4727|4729.2|4726.4|23
1607671840000|2020-12-11 07:30:40|4729.4|4726.6|4728.8|4726|4729.8|4727|4728.8|4726|5
1607671850000|2020-12-11 07:30:50|4728.4|4725.6|4726.8|4724|4728.4|4725.6|4725.8|4723|25
1607671860000|2020-12-11 07:31:00|4726.3|4723.5|4726.8|4724|4727.2|4724.4|4726.2|4723.4|13
1607671870000|2020-12-11 07:31:10|4727.2|4724.4|4726.8|4724|4727.2|4724.4|4726.8|4724|6
1607671880000|2020-12-11 07:31:20|4727.2|4724.4|4727.2|4724.4|4727.3|4724.5|4726.8|4724|3
1607671890000|2020-12-11 07:31:30|4727.3|4724.5|4726.8|4724|4727.8|4725|4726.8|4724|3
1607671900000|2020-12-11 07:31:40|4727.2|4724.4|4727.8|4725|4727.8|4725|4726.8|4724|1
1607671910000|2020-12-11 07:31:50|||||||||2
1607671920000|2020-12-11 07:32:00|4728.2|4725.4|4729.2|4726.4|4729.2|4726.4|4728.2|4725.4|11
1607671930000|2020-12-11 07:32:10|4728.8|4726|4728.8|4726|4729.2|4726.4|4728.8|4726|2
1607671940000|2020-12-11 07:32:20|4729.2|4726.4|4729.4|4726.6|4729.4|4726.6|4728.8|4726|2
1607671950000|2020-12-11 07:32:30|4729.3|4726.5|4729.4|4726.6|4729.4|4726.6|4729.3|4726.5|6
1607671960000|2020-12-11 07:32:40|4729.8|4727|4730.3|4727.5|4730.4|4727.6|4729.8|4727|9
1607671970000|2020-12-11 07:32:50|4729.8|4727|4729.8|4727|4731.8|4729|4729.4|4726.6|103
1607671980000|2020-12-11 07:33:00|4729.3|4726.5|4728.8|4726|4729.3|4726.5|4728.6|4725.8|11
1607671990000|2020-12-11 07:33:10|4729.4|4726.6|4729.8|4727|4729.8|4727|4729.2|4726.4|2
1607672000000|2020-12-11 07:33:20|4730.4|4727.6|4730.8|4728|4730.8|4728|4730.2|4727.4|9
1607672010000|2020-12-11 07:33:30|4730.4|4727.6|4729.2|4726.4|4730.4|4727.6|4729.2|4726.4|8
1607672020000|2020-12-11 07:33:40|4729.8|4727|4729.2|4726.4|4730.2|4727.4|4728.8|4726|33
1607672030000|2020-12-11 07:33:50|4728.8|4726|4729.2|4726.4|4729.2|4726.4|4728.8|4726|3
1607672040000|2020-12-11 07:34:00|4729.8|4727|4728.8|4726|4729.8|4727|4728.8|4726|15
1607672050000|2020-12-11 07:34:10|4729.2|4726.4|4728.8|4726|4729.2|4726.4|4728.8|4726|1
1607672060000|2020-12-11 07:34:20|4729.2|4726.4|4729.8|4727|4729.8|4727|4729.2|4726.4|19
1607672070000|2020-12-11 07:34:30|4730.2|4727.4|4729.8|4727|4730.2|4727.4|4729.2|4726.4|9
1607672080000|2020-12-11 07:34:40|4729.2|4726.4|4729.8|4727|4729.8|4727|4729.2|4726.4|18
1607672090000|2020-12-11 07:34:50|4729.7|4726.9|4729.2|4726.4|4729.7|4726.9|4729.2|4726.4|0
1607672100000|2020-12-11 07:35:00|4728.8|4726|4729.8|4727|4729.8|4727|4728.8|4726|14
1607672110000|2020-12-11 07:35:10|4730.1|4727.3|4731.6|4728.8|4731.8|4729|4730.1|4727.3|21
1607672120000|2020-12-11 07:35:20|4731.2|4728.4|4732.2|4729.4|4732.8|4730|4731.2|4728.4|36
1607672130000|2020-12-11 07:35:30|4732.4|4729.6|4732.2|4729.4|4732.7|4729.9|4731.4|4728.6|8
1607672140000|2020-12-11 07:35:40|4731.8|4729|4732.2|4729.4|4732.8|4730|4731.8|4729|26
1607672150000|2020-12-11 07:35:50|4731.8|4729|4731.8|4729|4731.8|4729|4731.8|4729|2
1607672160000|2020-12-11 07:36:00|4731.2|4728.4|4730.8|4728|4731.2|4728.4|4730.8|4728|29
1607672170000|2020-12-11 07:36:10|||||||||1
1607672180000|2020-12-11 07:36:20|4730.2|4727.4|4729.8|4727|4730.2|4727.4|4729.2|4726.4|18
1607672190000|2020-12-11 07:36:30|4729.4|4726.6|4730.2|4727.4|4730.2|4727.4|4729.2|4726.4|20
1607672200000|2020-12-11 07:36:40|4729.8|4727|4733.2|4730.4|4733.2|4730.4|4729.8|4727|20
1607672210000|2020-12-11 07:36:50|4732.8|4730|4732.2|4729.4|4732.8|4730|4732.2|4729.4|15
1607672220000|2020-12-11 07:37:00|4731.8|4729|4731.8|4729|4732.2|4729.4|4731.8|4729|4
1607672230000|2020-12-11 07:37:10|4732.2|4729.4|4732.8|4730|4733.2|4730.4|4732.2|4729.4|17
1607672240000|2020-12-11 07:37:20|4732.2|4729.4|4731.2|4728.4|4732.2|4729.4|4730.8|4728|4
1607672250000|2020-12-11 07:37:30|4731.4|4728.6|4731.2|4728.4|4731.7|4728.9|4731.2|4728.4|40
1607672260000|2020-12-11 07:37:40|4731.4|4728.6|4731.2|4728.4|4731.8|4729|4731.2|4728.4|10
1607672270000|2020-12-11 07:37:50|4731.4|4728.6|4730.8|4728|4731.8|4729|4730.8|4728|11
1607672280000|2020-12-11 07:38:00|4730.4|4727.6|4730.2|4727.4|4730.4|4727.6|4729.6|4726.8|24
1607672290000|2020-12-11 07:38:10|4729.8|4727|4730.2|4727.4|4730.2|4727.4|4729.8|4727|1
1607672300000|2020-12-11 07:38:20|4729.8|4727|4729.8|4727|4729.8|4727|4729.7|4726.9|12
1607672310000|2020-12-11 07:38:30|4729.6|4726.8|4728.8|4726|4729.6|4726.8|4728.8|4726|20
1607672320000|2020-12-11 07:38:40|4728.7|4725.9|4728.2|4725.4|4728.8|4726|4727.8|4725|24
1607672330000|2020-12-11 07:38:50|4727.8|4725|4728.2|4725.4|4728.8|4726|4727.8|4725|29
1607672340000|2020-12-11 07:39:00|4728.4|4725.6|4731.2|4728.4|4732.2|4729.4|4728.2|4725.4|40
1607672350000|2020-12-11 07:39:10|4730.8|4728|4730.2|4727.4|4730.8|4728|4730.2|4727.4|4
1607672360000|2020-12-11 07:39:20|4730.7|4727.9|4731.2|4728.4|4731.4|4728.6|4730.7|4727.9|17
1607672370000|2020-12-11 07:39:30|4730.8|4728|4730.8|4728|4731.3|4728.5|4730.7|4727.9|14
1607672380000|2020-12-11 07:39:40|4730.4|4727.6|4729.8|4727|4730.8|4728|4729.8|4727|2
1607672390000|2020-12-11 07:39:50|4730.2|4727.4|4730.2|4727.4|4730.8|4728|4729.8|4727|6
1607672400000|2020-12-11 07:40:00|4729.8|4727|4729.8|4727|4729.8|4727|4729.8|4727|6
1607672420000|2020-12-11 07:40:20|4729.6|4726.8|4729.2|4726.4|4729.6|4726.8|4728.8|4726|7
1607672430000|2020-12-11 07:40:30|4728.8|4726|4726.8|4724|4728.8|4726|4726.4|4723.6|28
1607672440000|2020-12-11 07:40:40|4726.4|4723.6|4726.7|4723.9|4726.8|4724|4726.2|4723.4|8
1607672450000|2020-12-11 07:40:50|4726.8|4724|4725.2|4722.4|4726.8|4724|4725.2|4722.4|35
1607672460000|2020-12-11 07:41:00|4725.8|4723|4727.2|4724.4|4727.2|4724.4|4725.8|4723|30
1607672470000|2020-12-11 07:41:10|4727.4|4724.6|4727.2|4724.4|4727.8|4725|4727.2|4724.4|9
1607672480000|2020-12-11 07:41:20|4727.3|4724.5|4727.8|4725|4727.8|4725|4727.2|4724.4|14
1607672490000|2020-12-11 07:41:30|||||||||2
1607672500000|2020-12-11 07:41:40|4728.2|4725.4|4728.2|4725.4|4728.2|4725.4|4728.2|4725.4|4
1607672510000|2020-12-11 07:41:50|||||||||1
1607672520000|2020-12-11 07:42:00|4727.8|4725|4726.8|4724|4727.8|4725|4726.8|4724|22
1607672530000|2020-12-11 07:42:10|4727.2|4724.4|4726.8|4724|4727.8|4725|4726.8|4724|9
1607672540000|2020-12-11 07:42:20|4727.1|4724.3|4727.2|4724.4|4727.8|4725|4727.1|4724.3|10
1607672560000|2020-12-11 07:42:40|4726.8|4724|4727.2|4724.4|4727.8|4725|4726.8|4724|30
1607672570000|2020-12-11 07:42:50|4726.8|4724|4728.8|4726|4728.8|4726|4726.8|4724|15
1607672580000|2020-12-11 07:43:00|4728.5|4725.7|4728.8|4726|4728.8|4726|4728.2|4725.4|11
1607672590000|2020-12-11 07:43:10|4728.5|4725.7|4728.5|4725.7|4729.2|4726.4|4728.5|4725.7|0
1607672600000|2020-12-11 07:43:20|4728.2|4725.4|4727.8|4725|4728.2|4725.4|4727.8|4725|2
1607672610000|2020-12-11 07:43:30|||||||||10
1607672620000|2020-12-11 07:43:40|4727.5|4724.7|4727.5|4724.7|4728|4725.2|4726.8|4724|33
1607672630000|2020-12-11 07:43:50|4727.8|4725|4727.5|4724.7|4727.8|4725|4727.2|4724.4|7
1607672640000|2020-12-11 07:44:00|4727.8|4725|4726.8|4724|4727.8|4725|4726.8|4724|13
1607672650000|2020-12-11 07:44:10|4727.5|4724.7|4727.8|4725|4727.8|4725|4727.5|4724.7|7
1607672660000|2020-12-11 07:44:20|4727.5|4724.7|4726.8|4724|4727.5|4724.7|4726.8|4724|17
1607672670000|2020-12-11 07:44:30|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|0
1607672680000|2020-12-11 07:44:40|4726.8|4724|4727.8|4725|4728.2|4725.4|4726.5|4723.7|29
1607672690000|2020-12-11 07:44:50|4728|4725.2|4728.8|4726|4728.8|4726|4728|4725.2|11
1607672700000|2020-12-11 07:45:00|4728.5|4725.7|4728.2|4725.4|4728.5|4725.7|4727.8|4725|2
1607672710000|2020-12-11 07:45:10|4728.5|4725.7|4728.2|4725.4|4728.5|4725.7|4728.2|4725.4|4
1607672720000|2020-12-11 07:45:20|4727.8|4725|4727.8|4725|4728.2|4725.4|4727.8|4725|4
1607672730000|2020-12-11 07:45:30|4727.5|4724.7|4726.8|4724|4727.5|4724.7|4726.2|4723.4|25
1607672740000|2020-12-11 07:45:40|4726.5|4723.7|4726.3|4723.5|4726.8|4724|4726.2|4723.4|15
1607672750000|2020-12-11 07:45:50|4726.2|4723.4|4726.2|4723.4|4726.2|4723.4|4726.2|4723.4|3
1607672760000|2020-12-11 07:46:00|4726.8|4724|4726.2|4723.4|4726.8|4724|4726.2|4723.4|24
1607672770000|2020-12-11 07:46:10|4725.8|4723|4726.2|4723.4|4726.7|4723.9|4725.8|4723|8
1607672780000|2020-12-11 07:46:20|||||||||1
1607672800000|2020-12-11 07:46:40|4726.6|4723.8|4726.8|4724|4726.8|4724|4725.8|4723|19
1607672810000|2020-12-11 07:46:50|4726.2|4723.4|4726.2|4723.4|4726.2|4723.4|4726.2|4723.4|2
1607672820000|2020-12-11 07:47:00|4726.3|4723.5|4724.2|4721.4|4726.3|4723.5|4724.2|4721.4|37
1607672830000|2020-12-11 07:47:10|4723.3|4720.5|4722.8|4720|4723.3|4720.5|4722.5|4719.7|41
1607672840000|2020-12-11 07:47:20|4722.5|4719.7|4722.7|4719.9|4723.2|4720.4|4722.2|4719.4|54
1607672850000|2020-12-11 07:47:30|4722.8|4720|4722.8|4720|4723.2|4720.4|4721.8|4719|41
1607672860000|2020-12-11 07:47:40|4723.2|4720.4|4723.2|4720.4|4723.2|4720.4|4722.2|4719.4|47
1607672870000|2020-12-11 07:47:50|4722.8|4720|4721.8|4719|4722.8|4720|4721.8|4719|43
1607672880000|2020-12-11 07:48:00|4722.2|4719.4|4721.8|4719|4722.8|4720|4721.8|4719|12
1607672890000|2020-12-11 07:48:10|4722.2|4719.4|4722.2|4719.4|4722.8|4720|4722.2|4719.4|9
1607672900000|2020-12-11 07:48:20|4721.8|4719|4722.2|4719.4|4722.2|4719.4|4721.8|4719|3
1607672910000|2020-12-11 07:48:30|||||||||4
1607672920000|2020-12-11 07:48:40|4722.5|4719.7|4722.8|4720|4723.2|4720.4|4722.5|4719.7|10
1607672930000|2020-12-11 07:48:50|4722.2|4719.4|4722.8|4720|4723.2|4720.4|4722.2|4719.4|10
1607672940000|2020-12-11 07:49:00|4722.5|4719.7|4722.2|4719.4|4722.8|4720|4722.2|4719.4|14
1607672950000|2020-12-11 07:49:10|4721.8|4719|4721.8|4719|4721.8|4719|4721.8|4719|1
1607672960000|2020-12-11 07:49:20|4722.2|4719.4|4721.8|4719|4722.2|4719.4|4721.8|4719|5
1607672970000|2020-12-11 07:49:30|4722.2|4719.4|4722.2|4719.4|4722.2|4719.4|4722.2|4719.4|2
1607672980000|2020-12-11 07:49:40|4721.8|4719|4723.2|4720.4|4723.2|4720.4|4721.8|4719|4
1607672990000|2020-12-11 07:49:50|4722.8|4720|4723.8|4721|4724.2|4721.4|4722.8|4720|14
1607673000000|2020-12-11 07:50:00|4723.7|4720.9|4723.2|4720.4|4723.7|4720.9|4722.8|4720|15
1607673010000|2020-12-11 07:50:10|4723.3|4720.5|4722.8|4720|4723.3|4720.5|4722.8|4720|1
1607673020000|2020-12-11 07:50:20|4722.2|4719.4|4720.8|4718|4722.2|4719.4|4720.8|4718|11
1607673030000|2020-12-11 07:50:30|4721.2|4718.4|4720.8|4718|4721.2|4718.4|4720.8|4718|11
1607673040000|2020-12-11 07:50:40|4721.2|4718.4|4721.8|4719|4721.8|4719|4721.2|4718.4|1
1607673050000|2020-12-11 07:50:50|4721.5|4718.7|4722.2|4719.4|4722.2|4719.4|4721.2|4718.4|14
1607673060000|2020-12-11 07:51:00|4721.5|4718.7|4721.2|4718.4|4721.8|4719|4721.2|4718.4|4
1607673070000|2020-12-11 07:51:10|4721.3|4718.5|4722.3|4719.5|4722.5|4719.7|4721.2|4718.4|11
1607673080000|2020-12-11 07:51:20|4722.2|4719.4|4722.2|4719.4|4722.8|4720|4722.2|4719.4|5
1607673090000|2020-12-11 07:51:30|4722.7|4719.9|4722.7|4719.9|4722.8|4720|4722.2|4719.4|122
1607673100000|2020-12-11 07:51:40|4722.2|4719.4|4721.2|4718.4|4722.7|4719.9|4721.2|4718.4|36
1607673110000|2020-12-11 07:51:50|4721.7|4718.9|4721.8|4719|4722.2|4719.4|4721.7|4718.9|8
1607673120000|2020-12-11 07:52:00|4721.7|4718.9|4720.8|4718|4721.8|4719|4720.8|4718|11
1607673130000|2020-12-11 07:52:10|4721.2|4718.4|4720.8|4718|4721.2|4718.4|4720.8|4718|3
1607673140000|2020-12-11 07:52:20|4721.2|4718.4|4721.2|4718.4|4721.2|4718.4|4721.2|4718.4|1
1607673150000|2020-12-11 07:52:30|4721.3|4718.5|4722.8|4720|4722.8|4720|4721.3|4718.5|40
1607673160000|2020-12-11 07:52:40|4723.2|4720.4|4722.8|4720|4723.2|4720.4|4722.8|4720|0
1607673170000|2020-12-11 07:52:50|4722.2|4719.4|4722.2|4719.4|4722.8|4720|4722.2|4719.4|22
1607673180000|2020-12-11 07:53:00|4722.8|4720|4723.2|4720.4|4723.2|4720.4|4722.2|4719.4|10
1607673190000|2020-12-11 07:53:10|||||||||1
1607673200000|2020-12-11 07:53:20|4724.2|4721.4|4724.2|4721.4|4724.6|4721.8|4723.8|4721|35
1607673210000|2020-12-11 07:53:30|4723.2|4720.4|4722.8|4720|4723.2|4720.4|4722.2|4719.4|58
1607673220000|2020-12-11 07:53:40|4722.7|4719.9|4723.2|4720.4|4723.5|4720.7|4722.7|4719.9|31
1607673230000|2020-12-11 07:53:50|4723.5|4720.7|4723.5|4720.7|4723.8|4721|4722.8|4720|26
1607673240000|2020-12-11 07:54:00|4723.8|4721|4723.2|4720.4|4723.8|4721|4723.2|4720.4|5
1607673250000|2020-12-11 07:54:10|4722.8|4720|4723.2|4720.4|4723.2|4720.4|4721.8|4719|37
1607673260000|2020-12-11 07:54:20|4722.8|4720|4722.8|4720|4723.2|4720.4|4722.2|4719.4|8
1607673270000|2020-12-11 07:54:30|4722.3|4719.5|4721.8|4719|4722.8|4720|4721.8|4719|2
1607673280000|2020-12-11 07:54:40|4722.2|4719.4|4722.8|4720|4723.2|4720.4|4722.2|4719.4|11
1607673290000|2020-12-11 07:54:50|4723.2|4720.4|4723.2|4720.4|4723.2|4720.4|4722.8|4720|1
1607673300000|2020-12-11 07:55:00|4723.5|4720.7|4724.2|4721.4|4724.2|4721.4|4723.5|4720.7|49
1607673310000|2020-12-11 07:55:10|4723.8|4721|4722.2|4719.4|4723.8|4721|4722.2|4719.4|26
1607673320000|2020-12-11 07:55:20|4722.5|4719.7|4722.2|4719.4|4722.8|4720|4721.5|4718.7|12
1607673330000|2020-12-11 07:55:30|4721.5|4718.7|4720.8|4718|4721.8|4719|4720.5|4717.7|8
1607673340000|2020-12-11 07:55:40|4720.7|4717.9|4720.8|4718|4721.8|4719|4720.7|4717.9|34
1607673350000|2020-12-11 07:55:50|4720.5|4717.7|4721.2|4718.4|4721.3|4718.5|4720.2|4717.4|13
1607673360000|2020-12-11 07:56:00|4721.3|4718.5|4720.8|4718|4721.7|4718.9|4720.5|4717.7|2
1607673370000|2020-12-11 07:56:10|4720.5|4717.7|4721.2|4718.4|4721.2|4718.4|4719.8|4717|15
1607673380000|2020-12-11 07:56:20|4720.8|4718|4720.8|4718|4721.2|4718.4|4720.5|4717.7|1
1607673390000|2020-12-11 07:56:30|4721.2|4718.4|4720.8|4718|4721.2|4718.4|4720.8|4718|7
1607673400000|2020-12-11 07:56:40|4721.2|4718.4|4721.8|4719|4721.8|4719|4721.2|4718.4|11
1607673410000|2020-12-11 07:56:50|4721.5|4718.7|4721.2|4718.4|4721.8|4719|4721.2|4718.4|1
1607673420000|2020-12-11 07:57:00|4720.8|4718|4720.8|4718|4721.2|4718.4|4720.2|4717.4|35
1607673430000|2020-12-11 07:57:10|4720.5|4717.7|4720.8|4718|4720.8|4718|4720.2|4717.4|2
1607673440000|2020-12-11 07:57:20|4720.5|4717.7|4720.2|4717.4|4720.8|4718|4719.8|4717|19
1607673450000|2020-12-11 07:57:30|4719.8|4717|4720.2|4717.4|4720.2|4717.4|4719.8|4717|2
1607673460000|2020-12-11 07:57:40|4719.8|4717|4720.3|4717.5|4720.8|4718|4719.8|4717|19
1607673470000|2020-12-11 07:57:50|4720.5|4717.7|4720.8|4718|4720.8|4718|4720.2|4717.4|32
1607673480000|2020-12-11 07:58:00|4720.7|4717.9|4720.8|4718|4720.8|4718|4720.3|4717.5|11
1607673490000|2020-12-11 07:58:10|4721.2|4718.4|4722.8|4720|4722.8|4720|4721.2|4718.4|17
1607673500000|2020-12-11 07:58:20|4722.6|4719.8|4725.2|4722.4|4725.8|4723|4722.2|4719.4|146
1607673510000|2020-12-11 07:58:30|4724.8|4722|4723.2|4720.4|4724.8|4722|4723.2|4720.4|32
1607673520000|2020-12-11 07:58:40|4723.8|4721|4724.2|4721.4|4724.2|4721.4|4723.8|4721|12
1607673530000|2020-12-11 07:58:50|4723.8|4721|4724.2|4721.4|4724.2|4721.4|4723.2|4720.4|20
1607673540000|2020-12-11 07:59:00|4724.7|4721.9|4725.2|4722.4|4725.2|4722.4|4724.7|4721.9|29
1607673550000|2020-12-11 07:59:10|4724.8|4722|4724.8|4722|4725.2|4722.4|4724.8|4722|3
1607673560000|2020-12-11 07:59:20|4724.2|4721.4|4724.2|4721.4|4724.5|4721.7|4723.8|4721|12
1607673570000|2020-12-11 07:59:30|4723.8|4721|4723.2|4720.4|4724.2|4721.4|4723.2|4720.4|12
1607673580000|2020-12-11 07:59:40|4723.7|4720.9|4723.2|4720.4|4723.8|4721|4723.2|4720.4|20
1607673590000|2020-12-11 07:59:50|4723.3|4720.5|4723.8|4721|4723.8|4721|4723.2|4720.4|19
1607673600000|2020-12-11 08:00:00|4724.2|4721.4|4717.2|4714.4|4724.2|4721.4|4715.8|4713|193
1607673610000|2020-12-11 08:00:10|4716.8|4714|4718.8|4716|4718.8|4716|4716.2|4713.4|54
1607673620000|2020-12-11 08:00:20|4718.5|4715.7|4718.8|4716|4720.2|4717.4|4718.2|4715.4|39
1607673630000|2020-12-11 08:00:30|4719.2|4716.4|4721.8|4719|4722.2|4719.4|4718.6|4715.8|19
1607673640000|2020-12-11 08:00:40|4721.2|4718.4|4722.2|4719.4|4722.2|4719.4|4721.2|4718.4|27
1607673650000|2020-12-11 08:00:50|4721.8|4719|4719.2|4716.4|4722.2|4719.4|4718.6|4715.8|15
1607673660000|2020-12-11 08:01:00|4718.5|4715.7|4715.8|4713|4718.5|4715.7|4715.2|4712.4|73
1607673670000|2020-12-11 08:01:10|4716.2|4713.4|4717.2|4714.4|4717.2|4714.4|4715.8|4713|19
1607673680000|2020-12-11 08:01:20|4716.8|4714|4718.2|4715.4|4718.2|4715.4|4716.8|4714|28
1607673690000|2020-12-11 08:01:30|4717.8|4715|4719.2|4716.4|4719.2|4716.4|4717.2|4714.4|19
1607673700000|2020-12-11 08:01:40|4718.8|4716|4719.2|4716.4|4719.2|4716.4|4718.2|4715.4|9
1607673710000|2020-12-11 08:01:50|4718.8|4716|4720.2|4717.4|4720.2|4717.4|4718.8|4716|22
1607673720000|2020-12-11 08:02:00|4719.8|4717|4719.7|4716.9|4720.2|4717.4|4718.2|4715.4|40
1607673730000|2020-12-11 08:02:10|4719.8|4717|4721.7|4718.9|4721.8|4719|4719.8|4717|64
1607673740000|2020-12-11 08:02:20|4721.2|4718.4|4720.8|4718|4721.8|4719|4720.2|4717.4|18
1607673750000|2020-12-11 08:02:30|4720.5|4717.7|4721.2|4718.4|4721.2|4718.4|4720.2|4717.4|11
1607673760000|2020-12-11 08:02:40|4721.3|4718.5|4721.8|4719|4722.2|4719.4|4721.2|4718.4|20
1607673770000|2020-12-11 08:02:50|4722.2|4719.4|4724.2|4721.4|4724.8|4722|4722.2|4719.4|38
1607673780000|2020-12-11 08:03:00|4723.8|4721|4723.8|4721|4725.2|4722.4|4723.2|4720.4|43
1607673790000|2020-12-11 08:03:10|4723.7|4720.9|4723.7|4720.9|4724.2|4721.4|4723.2|4720.4|29
1607673800000|2020-12-11 08:03:20|4723.8|4721|4722.2|4719.4|4723.8|4721|4722.2|4719.4|23
1607673810000|2020-12-11 08:03:30|4722.7|4719.9|4722.2|4719.4|4722.8|4720|4721.8|4719|9
1607673820000|2020-12-11 08:03:40|4721.8|4719|4720.8|4718|4721.8|4719|4720.2|4717.4|29
1607673830000|2020-12-11 08:03:50|4721.2|4718.4|4723.7|4720.9|4724.2|4721.4|4720.8|4718|27
1607673840000|2020-12-11 08:04:00|4723.2|4720.4|4722.2|4719.4|4723.2|4720.4|4721.7|4718.9|13
1607673850000|2020-12-11 08:04:10|4721.8|4719|4721.8|4719|4721.8|4719|4720.8|4718|13
1607673860000|2020-12-11 08:04:20|4721.6|4718.8|4722.8|4720|4722.8|4720|4721.2|4718.4|10
1607673870000|2020-12-11 08:04:30|4723.2|4720.4|4722.8|4720|4723.2|4720.4|4722.8|4720|8
1607673880000|2020-12-11 08:04:40|4722.7|4719.9|4722.8|4720|4723.2|4720.4|4722.2|4719.4|16
1607673890000|2020-12-11 08:04:50|4723.2|4720.4|4722.8|4720|4723.2|4720.4|4722.2|4719.4|6
1607673900000|2020-12-11 08:05:00|4722.2|4719.4|4722.2|4719.4|4722.8|4720|4722.2|4719.4|10
1607673910000|2020-12-11 08:05:10|4722.8|4720|4724.2|4721.4|4724.2|4721.4|4722.2|4719.4|20
1607673920000|2020-12-11 08:05:20|4724.3|4721.5|4725.8|4723|4727.2|4724.4|4724.3|4721.5|58
1607673930000|2020-12-11 08:05:30|4726.2|4723.4|4725.2|4722.4|4726.2|4723.4|4724.8|4722|22
1607673940000|2020-12-11 08:05:40|4724.8|4722|4725.8|4723|4725.8|4723|4724.8|4722|12
1607673950000|2020-12-11 08:05:50|4726.2|4723.4|4724.8|4722|4726.2|4723.4|4724.8|4722|5
1607673960000|2020-12-11 08:06:00|4725.2|4722.4|4724.2|4721.4|4725.2|4722.4|4723.8|4721|15
1607673970000|2020-12-11 08:06:10|4723.8|4721|4723.2|4720.4|4723.8|4721|4722.8|4720|51
1607673980000|2020-12-11 08:06:20|4723.3|4720.5|4723.2|4720.4|4724.2|4721.4|4723.2|4720.4|9
1607673990000|2020-12-11 08:06:30|4723.8|4721|4724.2|4721.4|4724.2|4721.4|4723.8|4721|6
1607674000000|2020-12-11 08:06:40|4723.8|4721|4724.2|4721.4|4724.2|4721.4|4723.8|4721|1
1607674010000|2020-12-11 08:06:50|4723.8|4721|4725.3|4722.5|4725.3|4722.5|4723.8|4721|22
1607674020000|2020-12-11 08:07:00|4725.5|4722.7|4725.8|4723|4726.2|4723.4|4724.8|4722|33
1607674030000|2020-12-11 08:07:10|4726.2|4723.4|4724.8|4722|4726.2|4723.4|4724.3|4721.5|11
1607674040000|2020-12-11 08:07:20|4724.5|4721.7|4724.5|4721.7|4725.2|4722.4|4723.8|4721|17
1607674050000|2020-12-11 08:07:30|4724.8|4722|4725.8|4723|4726.2|4723.4|4724.2|4721.4|23
1607674060000|2020-12-11 08:07:40|4725.5|4722.7|4725.8|4723|4725.8|4723|4725.2|4722.4|6
1607674070000|2020-12-11 08:07:50|4726.2|4723.4|4725.8|4723|4726.2|4723.4|4725.5|4722.7|4
1607674080000|2020-12-11 08:08:00|4725.5|4722.7|4725.8|4723|4725.8|4723|4725.3|4722.5|10
1607674090000|2020-12-11 08:08:10|4725.5|4722.7|4724.8|4722|4725.8|4723|4724.8|4722|15
1607674100000|2020-12-11 08:08:20|4724.5|4721.7|4725.5|4722.7|4726.2|4723.4|4724.5|4721.7|10
1607674110000|2020-12-11 08:08:30|4725.3|4722.5|4726.8|4724|4726.8|4724|4725.2|4722.4|50
1607674120000|2020-12-11 08:08:40|4726.5|4723.7|4727.2|4724.4|4728.2|4725.4|4726.5|4723.7|53
1607674130000|2020-12-11 08:08:50|4726.8|4724|4730.8|4728|4731.2|4728.4|4726.8|4724|104
1607674140000|2020-12-11 08:09:00|4731.2|4728.4|4731.2|4728.4|4732.2|4729.4|4730.8|4728|59
1607674150000|2020-12-11 08:09:10|4730.8|4728|4731.2|4728.4|4731.8|4729|4730.8|4728|24
1607674160000|2020-12-11 08:09:20|4731.3|4728.5|4732.2|4729.4|4733.2|4730.4|4731.3|4728.5|47
1607674170000|2020-12-11 08:09:30|4731.8|4729|4732.2|4729.4|4732.5|4729.7|4731.2|4728.4|50
1607674180000|2020-12-11 08:09:40|4731.8|4729|4733.2|4730.4|4733.2|4730.4|4731.8|4729|11
1607674190000|2020-12-11 08:09:50|4732.8|4730|4731.2|4728.4|4732.8|4730|4731.2|4728.4|14
1607674200000|2020-12-11 08:10:00|4730.8|4728|4730.5|4727.7|4731.2|4728.4|4730.2|4727.4|16
1607674210000|2020-12-11 08:10:10|4730.8|4728|4730.8|4728|4731.3|4728.5|4730.8|4728|28
1607674220000|2020-12-11 08:10:20|4730.3|4727.5|4731.8|4729|4732.2|4729.4|4730.3|4727.5|27
1607674230000|2020-12-11 08:10:30|4731.5|4728.7|4732.2|4729.4|4732.2|4729.4|4731.2|4728.4|13
1607674240000|2020-12-11 08:10:40|4731.8|4729|4732.2|4729.4|4732.2|4729.4|4731.2|4728.4|16
1607674250000|2020-12-11 08:10:50|4731.8|4729|4731.8|4729|4732.8|4730|4731.5|4728.7|26
1607674260000|2020-12-11 08:11:00|4731.2|4728.4|4732.8|4730|4732.8|4730|4731.2|4728.4|38
1607674270000|2020-12-11 08:11:10|4734.2|4731.4|4733.8|4731|4734.8|4732|4733.2|4730.4|108
1607674280000|2020-12-11 08:11:20|4733.6|4730.8|4733.2|4730.4|4734.2|4731.4|4732.8|4730|55
1607674290000|2020-12-11 08:11:30|4732.8|4730|4733.2|4730.4|4733.5|4730.7|4732.5|4729.7|24
1607674300000|2020-12-11 08:11:40|4733.3|4730.5|4733.8|4731|4733.8|4731|4732.8|4730|20
1607674310000|2020-12-11 08:11:50|4733.5|4730.7|4733.2|4730.4|4733.8|4731|4732.8|4730|10
1607674320000|2020-12-11 08:12:00|4733.5|4730.7|4732.8|4730|4733.5|4730.7|4732.8|4730|25
1607674330000|2020-12-11 08:12:10|4733.2|4730.4|4733.3|4730.5|4734.2|4731.4|4733.2|4730.4|21
1607674340000|2020-12-11 08:12:20|4733.8|4731|4731.8|4729|4734.2|4731.4|4731.5|4728.7|38
1607674350000|2020-12-11 08:12:30|4732.2|4729.4|4733.2|4730.4|4733.8|4731|4731.8|4729|89
1607674360000|2020-12-11 08:12:40|4732.8|4730|4732.2|4729.4|4732.8|4730|4731.8|4729|18
1607674370000|2020-12-11 08:12:50|4731.8|4729|4731.2|4728.4|4732.5|4729.7|4730.5|4727.7|62
1607674380000|2020-12-11 08:13:00|4730.5|4727.7|4729.3|4726.5|4730.8|4728|4729.3|4726.5|35
1607674390000|2020-12-11 08:13:10|4729.8|4727|4730.2|4727.4|4730.8|4728|4729.8|4727|15
1607674400000|2020-12-11 08:13:20|4730.3|4727.5|4728.8|4726|4730.3|4727.5|4728.8|4726|25
1607674410000|2020-12-11 08:13:30|4729.2|4726.4|4728.8|4726|4729.2|4726.4|4728.2|4725.4|29
1607674420000|2020-12-11 08:13:40|4728.2|4725.4|4726.8|4724|4728.8|4726|4726.2|4723.4|91
1607674430000|2020-12-11 08:13:50|4727|4724.2|4727.2|4724.4|4727.8|4725|4726.8|4724|38
1607674440000|2020-12-11 08:14:00|4727.3|4724.5|4725.2|4722.4|4727.8|4725|4724.8|4722|33
1607674450000|2020-12-11 08:14:10|4724.8|4722|4724.8|4722|4725.2|4722.4|4724.2|4721.4|35
1607674460000|2020-12-11 08:14:20|4724.6|4721.8|4724.2|4721.4|4725.2|4722.4|4724.2|4721.4|51
1607674470000|2020-12-11 08:14:30|4724.3|4721.5|4724.8|4722|4725.2|4722.4|4724.3|4721.5|13
1607674480000|2020-12-11 08:14:40|4725.2|4722.4|4723.8|4721|4725.2|4722.4|4723.8|4721|22
1607674490000|2020-12-11 08:14:50|4724.2|4721.4|4725.2|4722.4|4725.8|4723|4723.8|4721|27
1607674500000|2020-12-11 08:15:00|4725.8|4723|4724.2|4721.4|4725.8|4723|4723.2|4720.4|59
1607674510000|2020-12-11 08:15:10|4723.2|4720.4|4721.2|4718.4|4723.8|4721|4721.2|4718.4|28
1607674520000|2020-12-11 08:15:20|4720.8|4718|4720.2|4717.4|4720.8|4718|4719.2|4716.4|41
1607674530000|2020-12-11 08:15:30|4720.6|4717.8|4720.2|4717.4|4720.8|4718|4720.2|4717.4|15
1607674540000|2020-12-11 08:15:40|4720|4717.2|4719.7|4716.9|4720|4717.2|4718.2|4715.4|43
1607674550000|2020-12-11 08:15:50|4719.8|4717|4720.2|4717.4|4720.2|4717.4|4718.5|4715.7|13
1607674560000|2020-12-11 08:16:00|4719.8|4717|4718.8|4716|4719.8|4717|4718.8|4716|6
1607674570000|2020-12-11 08:16:10|4718.2|4715.4|4716.8|4714|4718.2|4715.4|4716.8|4714|28
1607674580000|2020-12-11 08:16:20|4717.2|4714.4|4717.8|4715|4718.2|4715.4|4716.8|4714|31
1607674590000|2020-12-11 08:16:30|4718.2|4715.4|4717.8|4715|4718.2|4715.4|4717.2|4714.4|55
1607674600000|2020-12-11 08:16:40|4718.3|4715.5|4718.8|4716|4720.8|4718|4718.3|4715.5|40
1607674610000|2020-12-11 08:16:50|4719.2|4716.4|4719.8|4717|4719.8|4717|4718.8|4716|8
1607674620000|2020-12-11 08:17:00|4718.8|4716|4718.8|4716|4719.2|4716.4|4717.3|4714.5|34
1607674630000|2020-12-11 08:17:10|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|4718.8|4716|7
1607674640000|2020-12-11 08:17:20|4718.8|4716|4718.3|4715.5|4719.2|4716.4|4717.8|4715|18
1607674650000|2020-12-11 08:17:30|4718.5|4715.7|4719.2|4716.4|4719.8|4717|4718.5|4715.7|28
1607674660000|2020-12-11 08:17:40|4719.6|4716.8|4718.8|4716|4719.8|4717|4718.8|4716|8
1607674670000|2020-12-11 08:17:50|4718.3|4715.5|4717.8|4715|4718.8|4716|4717.8|4715|19
1607674680000|2020-12-11 08:18:00|4717.2|4714.4|4717.2|4714.4|4717.8|4715|4716.8|4714|9
1607674690000|2020-12-11 08:18:10|4716.5|4713.7|4715.8|4713|4716.8|4714|4715.5|4712.7|30
1607674700000|2020-12-11 08:18:20|4716.2|4713.4|4717.2|4714.4|4717.3|4714.5|4716.2|4713.4|39
1607674710000|2020-12-11 08:18:30|4716.8|4714|4716.5|4713.7|4717.6|4714.8|4715.8|4713|22
1607674720000|2020-12-11 08:18:40|4716.8|4714|4716.2|4713.4|4717.2|4714.4|4715.8|4713|46
1607674730000|2020-12-11 08:18:50|4715.8|4713|4715.8|4713|4716.2|4713.4|4715.8|4713|4
1607674740000|2020-12-11 08:19:00|4716.2|4713.4|4713.8|4711|4716.2|4713.4|4713.7|4710.9|106
1607674750000|2020-12-11 08:19:10|4714.2|4711.4|4713.8|4711|4714.8|4712|4713.8|4711|16
1607674760000|2020-12-11 08:19:20|4714.2|4711.4|4712.8|4710|4714.2|4711.4|4712.2|4709.4|54
1607674770000|2020-12-11 08:19:30|4712.2|4709.4|4712.2|4709.4|4712.8|4710|4711.8|4709|19
1607674780000|2020-12-11 08:19:40|4711.8|4709|4710.8|4708|4711.8|4709|4709.8|4707|82
1607674790000|2020-12-11 08:19:50|4710.5|4707.7|4710.8|4708|4711.2|4708.4|4709.8|4707|28
1607674800000|2020-12-11 08:20:00|4711.2|4708.4|4709.8|4707|4711.2|4708.4|4709.8|4707|23
1607674810000|2020-12-11 08:20:10|4709.5|4706.7|4709.8|4707|4710.2|4707.4|4708.8|4706|26
1607674820000|2020-12-11 08:20:20|4709.2|4706.4|4710.8|4708|4710.8|4708|4709.2|4706.4|49
1607674830000|2020-12-11 08:20:30|4711.2|4708.4|4710.8|4708|4712.2|4709.4|4710.8|4708|18
1607674840000|2020-12-11 08:20:40|4711.2|4708.4|4712.8|4710|4712.8|4710|4710.8|4708|30
1607674850000|2020-12-11 08:20:50|4713.2|4710.4|4713.8|4711|4713.8|4711|4711.8|4709|53
1607674860000|2020-12-11 08:21:00|4713.5|4710.7|4714.2|4711.4|4714.8|4712|4712.8|4710|53
1607674870000|2020-12-11 08:21:10|4713.8|4711|4714.8|4712|4714.8|4712|4713.8|4711|28
1607674880000|2020-12-11 08:21:20|4714.5|4711.7|4715.2|4712.4|4715.2|4712.4|4713.5|4710.7|15
1607674890000|2020-12-11 08:21:30|4715.5|4712.7|4716.2|4713.4|4716.8|4714|4715.5|4712.7|33
1607674900000|2020-12-11 08:21:40|4715.8|4713|4714.8|4712|4716.5|4713.7|4714.8|4712|34
1607674910000|2020-12-11 08:21:50|4715.2|4712.4|4713.8|4711|4715.2|4712.4|4713.8|4711|5
1607674920000|2020-12-11 08:22:00|4713.5|4710.7|4711.8|4709|4713.5|4710.7|4711.2|4708.4|40
1607674930000|2020-12-11 08:22:10|4711.9|4709.1|4709.9|4707.1|4711.9|4709.1|4709.9|4707.1|32
1607674940000|2020-12-11 08:22:20|4710.2|4707.4|4710.4|4707.6|4710.9|4708.1|4709.9|4707.1|17
1607674950000|2020-12-11 08:22:30|4710.5|4707.7|4710.9|4708.1|4711.4|4708.6|4710.5|4707.7|9
1607674960000|2020-12-11 08:22:40|4710.5|4707.7|4710.9|4708.1|4711.9|4709.1|4710.5|4707.7|25
1607674970000|2020-12-11 08:22:50|4711.2|4708.4|4710.9|4708.1|4711.2|4708.4|4710.5|4707.7|9
1607674980000|2020-12-11 08:23:00|4710.2|4707.4|4710.9|4708.1|4710.9|4708.1|4708.5|4705.7|68
1607674990000|2020-12-11 08:23:10|4710.5|4707.7|4709.9|4707.1|4710.9|4708.1|4709.9|4707.1|7
1607675000000|2020-12-11 08:23:20|4709.2|4706.4|4709.4|4706.6|4709.9|4707.1|4708.9|4706.1|30
1607675010000|2020-12-11 08:23:30|4709.2|4706.4|4709.9|4707.1|4710.2|4707.4|4709.2|4706.4|17
1607675020000|2020-12-11 08:23:40|4710.5|4707.7|4708.2|4705.4|4710.9|4708.1|4708.2|4705.4|53
1607675030000|2020-12-11 08:23:50|4708.5|4705.7|4708.2|4705.4|4708.9|4706.1|4708.2|4705.4|26
1607675040000|2020-12-11 08:24:00|4708.4|4705.6|4708.2|4705.4|4708.9|4706.1|4707.2|4704.4|13
1607675050000|2020-12-11 08:24:10|4708.4|4705.6|4708.2|4705.4|4708.9|4706.1|4708.2|4705.4|11
1607675060000|2020-12-11 08:24:20|4708.5|4705.7|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|20
1607675070000|2020-12-11 08:24:30|4708.5|4705.7|4708.9|4706.1|4709.2|4706.4|4708.2|4705.4|20
1607675080000|2020-12-11 08:24:40|4709.2|4706.4|4708.2|4705.4|4710.2|4707.4|4708.2|4705.4|21
1607675090000|2020-12-11 08:24:50|4708.5|4705.7|4708.2|4705.4|4709.2|4706.4|4707.9|4705.1|15
1607675100000|2020-12-11 08:25:00|4707.9|4705.1|4707.4|4704.6|4708.2|4705.4|4707.2|4704.4|22
1607675110000|2020-12-11 08:25:10|4707.2|4704.4|4706.9|4704.1|4708.2|4705.4|4706.2|4703.4|26
1607675120000|2020-12-11 08:25:20|4707.2|4704.4|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|20
1607675130000|2020-12-11 08:25:30|4707.9|4705.1|4704.9|4702.1|4708.2|4705.4|4704.2|4701.4|86
1607675140000|2020-12-11 08:25:40|4704.2|4701.4|4703.2|4700.4|4704.9|4702.1|4702.7|4699.9|94
1607675150000|2020-12-11 08:25:50|4704.2|4701.4|4704.9|4702.1|4705.2|4702.4|4703.7|4700.9|57
1607675160000|2020-12-11 08:26:00|4703.9|4701.1|4704.9|4702.1|4705.5|4702.7|4703.9|4701.1|41
1607675170000|2020-12-11 08:26:10|4705.2|4702.4|4704.9|4702.1|4705.9|4703.1|4704.9|4702.1|26
1607675180000|2020-12-11 08:26:20|4705.2|4702.4|4705.2|4702.4|4705.5|4702.7|4702.9|4700.1|57
1607675190000|2020-12-11 08:26:30|4704.9|4702.1|4704.9|4702.1|4705.9|4703.1|4704.4|4701.6|51
1607675200000|2020-12-11 08:26:40|4704.2|4701.4|4705.9|4703.1|4706.9|4704.1|4704.2|4701.4|26
1607675210000|2020-12-11 08:26:50|4705.5|4702.7|4706.2|4703.4|4707.2|4704.4|4705.2|4702.4|32
1607675220000|2020-12-11 08:27:00|4706.5|4703.7|4707.9|4705.1|4707.9|4705.1|4706.4|4703.6|66
1607675230000|2020-12-11 08:27:10|4707.5|4704.7|4708.2|4705.4|4709.2|4706.4|4707.5|4704.7|35
1607675240000|2020-12-11 08:27:20|4708.5|4705.7|4710.2|4707.4|4710.9|4708.1|4708.2|4705.4|57
1607675250000|2020-12-11 08:27:30|4710.5|4707.7|4706.9|4704.1|4711.2|4708.4|4706.9|4704.1|118
1607675260000|2020-12-11 08:27:40|4707.2|4704.4|4709.2|4706.4|4709.7|4706.9|4706.2|4703.4|88
1607675270000|2020-12-11 08:27:50|4708.9|4706.1|4708.9|4706.1|4709.4|4706.6|4707.9|4705.1|217
1607675280000|2020-12-11 08:28:00|4709.2|4706.4|4707.2|4704.4|4709.5|4706.7|4706.2|4703.4|65
1607675290000|2020-12-11 08:28:10|4707.9|4705.1|4707.4|4704.6|4708.2|4705.4|4707.2|4704.4|22
1607675300000|2020-12-11 08:28:20|4707.2|4704.4|4707.9|4705.1|4708.2|4705.4|4707.2|4704.4|5
1607675310000|2020-12-11 08:28:30|4708.2|4705.4|4708.2|4705.4|4708.9|4706.1|4707.9|4705.1|5
1607675320000|2020-12-11 08:28:40|4708.5|4705.7|4708.7|4705.9|4709.2|4706.4|4707.2|4704.4|31
1607675330000|2020-12-11 08:28:50|4708.9|4706.1|4710.2|4707.4|4710.2|4707.4|4708.9|4706.1|69
1607675340000|2020-12-11 08:29:00|4709.9|4707.1|4713.2|4710.4|4713.9|4711.1|4709.9|4707.1|137
1607675350000|2020-12-11 08:29:10|4713.5|4710.7|4715.2|4712.4|4715.9|4713.1|4713.2|4710.4|139
1607675360000|2020-12-11 08:29:20|4714.9|4712.1|4715.2|4712.4|4715.2|4712.4|4714.5|4711.7|38
1607675370000|2020-12-11 08:29:30|4714.9|4712.1|4715.9|4713.1|4716.2|4713.4|4714.9|4712.1|57
1607675380000|2020-12-11 08:29:40|4716.2|4713.4|4715.2|4712.4|4716.2|4713.4|4714.9|4712.1|49
1607675390000|2020-12-11 08:29:50|4714.9|4712.1|4715.2|4712.4|4715.9|4713.1|4714.9|4712.1|33
1607675400000|2020-12-11 08:30:00|4715.4|4712.6|4714.9|4712.1|4717.2|4714.4|4713.2|4710.4|191
1607675410000|2020-12-11 08:30:10|4714.5|4711.7|4715.5|4712.7|4715.5|4712.7|4714.2|4711.4|41
1607675420000|2020-12-11 08:30:20|4715.2|4712.4|4713.9|4711.1|4715.2|4712.4|4713.9|4711.1|70
1607675430000|2020-12-11 08:30:30|4714.2|4711.4|4714.4|4711.6|4715.2|4712.4|4713.9|4711.1|57
1607675440000|2020-12-11 08:30:40|4714.2|4711.4|4713.9|4711.1|4714.5|4711.7|4712.2|4709.4|120
1607675450000|2020-12-11 08:30:50|4714.5|4711.7|4717.2|4714.4|4719.2|4716.4|4714.5|4711.7|98
1607675460000|2020-12-11 08:31:00|4716.9|4714.1|4715.9|4713.1|4717.2|4714.4|4715.9|4713.1|25
1607675470000|2020-12-11 08:31:10|4715.2|4712.4|4715.2|4712.4|4715.9|4713.1|4714.2|4711.4|65
1607675480000|2020-12-11 08:31:20|4714.9|4712.1|4715.9|4713.1|4715.9|4713.1|4713.9|4711.1|38
1607675490000|2020-12-11 08:31:30|4716.2|4713.4|4717.9|4715.1|4717.9|4715.1|4716.2|4713.4|47
1607675500000|2020-12-11 08:31:40|4717.4|4714.6|4716.9|4714.1|4717.4|4714.6|4716.5|4713.7|11
1607675510000|2020-12-11 08:31:50|4717.5|4714.7|4717.9|4715.1|4717.9|4715.1|4717.2|4714.4|30
1607675520000|2020-12-11 08:32:00|4717.2|4714.4|4716.9|4714.1|4717.9|4715.1|4715.9|4713.1|19
1607675530000|2020-12-11 08:32:10|4716.5|4713.7|4715.9|4713.1|4716.7|4713.9|4715.5|4712.7|22
1607675540000|2020-12-11 08:32:20|4715.4|4712.6|4715.9|4713.1|4715.9|4713.1|4714.9|4712.1|6
1607675550000|2020-12-11 08:32:30|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|4
1607675560000|2020-12-11 08:32:40|4715.9|4713.1|4716.9|4714.1|4717.5|4714.7|4715.5|4712.7|43
1607675570000|2020-12-11 08:32:50|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4715.9|4713.1|14
1607675580000|2020-12-11 08:33:00|4716.9|4714.1|4716.9|4714.1|4718.2|4715.4|4716.5|4713.7|45
1607675590000|2020-12-11 08:33:10|4716.2|4713.4|4716.9|4714.1|4717.2|4714.4|4714.2|4711.4|31
1607675600000|2020-12-11 08:33:20|4717.2|4714.4|4717.2|4714.4|4717.9|4715.1|4716.9|4714.1|26
1607675610000|2020-12-11 08:33:30|4717.9|4715.1|4717.2|4714.4|4717.9|4715.1|4716.9|4714.1|8
1607675620000|2020-12-11 08:33:40|4717.9|4715.1|4716.9|4714.1|4717.9|4715.1|4716.2|4713.4|16
1607675630000|2020-12-11 08:33:50|4717.2|4714.4|4716.9|4714.1|4717.2|4714.4|4716.2|4713.4|41
1607675640000|2020-12-11 08:34:00|4716.2|4713.4|4716.7|4713.9|4716.9|4714.1|4716.2|4713.4|18
1607675650000|2020-12-11 08:34:10|4716.9|4714.1|4716.9|4714.1|4717.2|4714.4|4716.2|4713.4|8
1607675660000|2020-12-11 08:34:20|4716.7|4713.9|4716.5|4713.7|4716.9|4714.1|4715.4|4712.6|19
1607675670000|2020-12-11 08:34:30|4716.2|4713.4|4716.9|4714.1|4717.2|4714.4|4716.2|4713.4|22
1607675680000|2020-12-11 08:34:40|4717.2|4714.4|4716.9|4714.1|4717.5|4714.7|4716.9|4714.1|21
1607675690000|2020-12-11 08:34:50|4717.2|4714.4|4717.5|4714.7|4717.5|4714.7|4716.9|4714.1|14
1607675700000|2020-12-11 08:35:00|4718.2|4715.4|4716.9|4714.1|4718.9|4716.1|4716.2|4713.4|43
1607675710000|2020-12-11 08:35:10|4716.6|4713.8|4717.2|4714.4|4717.2|4714.4|4716.4|4713.6|5
1607675720000|2020-12-11 08:35:20|4717.9|4715.1|4717.2|4714.4|4717.9|4715.1|4716.9|4714.1|21
1607675730000|2020-12-11 08:35:30|4716.9|4714.1|4717.2|4714.4|4717.7|4714.9|4716.7|4713.9|16
1607675740000|2020-12-11 08:35:40|4718.2|4715.4|4716.9|4714.1|4718.2|4715.4|4716.9|4714.1|9
1607675750000|2020-12-11 08:35:50|4717.2|4714.4|4716.9|4714.1|4717.2|4714.4|4716.2|4713.4|4
1607675760000|2020-12-11 08:36:00|4717.2|4714.4|4715.2|4712.4|4717.2|4714.4|4715.2|4712.4|30
1607675770000|2020-12-11 08:36:10|4715.5|4712.7|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|31
1607675780000|2020-12-11 08:36:20|4716.2|4713.4|4716.9|4714.1|4717.2|4714.4|4716.2|4713.4|22
1607675790000|2020-12-11 08:36:30|4717.2|4714.4|4716.9|4714.1|4717.2|4714.4|4716.4|4713.6|9
1607675800000|2020-12-11 08:36:40|4717.2|4714.4|4716.9|4714.1|4717.5|4714.7|4716.5|4713.7|10
1607675810000|2020-12-11 08:36:50|4717.2|4714.4|4716.9|4714.1|4717.2|4714.4|4716.9|4714.1|10
1607675820000|2020-12-11 08:37:00|4717.2|4714.4|4715.9|4713.1|4717.2|4714.4|4715.5|4712.7|24
1607675830000|2020-12-11 08:37:10|4715.5|4712.7|4715.4|4712.6|4715.9|4713.1|4715.2|4712.4|38
1607675840000|2020-12-11 08:37:20|4715.2|4712.4|4716.2|4713.4|4716.9|4714.1|4715.2|4712.4|16
1607675850000|2020-12-11 08:37:30|4715.9|4713.1|4715.9|4713.1|4716.2|4713.4|4715.2|4712.4|26
1607675860000|2020-12-11 08:37:40|4715.2|4712.4|4715.9|4713.1|4715.9|4713.1|4714.2|4711.4|15
1607675870000|2020-12-11 08:37:50|||||||||4
1607675880000|2020-12-11 08:38:00|4715.5|4712.7|4714.4|4711.6|4715.9|4713.1|4714.2|4711.4|22
1607675890000|2020-12-11 08:38:10|4714.2|4711.4|4713.2|4710.4|4714.5|4711.7|4712.9|4710.1|42
1607675900000|2020-12-11 08:38:20|4713.5|4710.7|4715.9|4713.1|4715.9|4713.1|4713.2|4710.4|55
1607675910000|2020-12-11 08:38:30|4716.2|4713.4|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|314
1607675920000|2020-12-11 08:38:40|4715.9|4713.1|4716.2|4713.4|4716.2|4713.4|4715.9|4713.1|22
1607675930000|2020-12-11 08:38:50|4715.9|4713.1|4716.2|4713.4|4716.7|4713.9|4715.2|4712.4|13
1607675940000|2020-12-11 08:39:00|4716.5|4713.7|4715.5|4712.7|4716.9|4714.1|4715.2|4712.4|38
1607675950000|2020-12-11 08:39:10|4715.9|4713.1|4715.2|4712.4|4715.9|4713.1|4715.2|4712.4|7
1607675960000|2020-12-11 08:39:20|4714.9|4712.1|4714.9|4712.1|4715.2|4712.4|4714.2|4711.4|26
1607675970000|2020-12-11 08:39:30|4715.2|4712.4|4716.2|4713.4|4716.2|4713.4|4714.7|4711.9|34
1607675980000|2020-12-11 08:39:40|4715.5|4712.7|4715.2|4712.4|4715.9|4713.1|4714.5|4711.7|17
1607675990000|2020-12-11 08:39:50|4715.4|4712.6|4714.9|4712.1|4715.9|4713.1|4714.9|4712.1|22
1607676000000|2020-12-11 08:40:00|4714.6|4711.8|4714.2|4711.4|4715.2|4712.4|4713.2|4710.4|40
1607676010000|2020-12-11 08:40:10|4714.4|4711.6|4715.9|4713.1|4715.9|4713.1|4714.2|4711.4|40
1607676020000|2020-12-11 08:40:20|4715.2|4712.4|4713.2|4710.4|4715.7|4712.9|4713.2|4710.4|58
1607676030000|2020-12-11 08:40:30|4713.5|4710.7|4712.9|4710.1|4713.5|4710.7|4712.7|4709.9|31
1607676040000|2020-12-11 08:40:40|4713.2|4710.4|4712.9|4710.1|4713.2|4710.4|4712.5|4709.7|97
1607676050000|2020-12-11 08:40:50|4712.5|4709.7|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|19
1607676060000|2020-12-11 08:41:00|4712.9|4710.1|4712.9|4710.1|4713.2|4710.4|4712.5|4709.7|22
1607676070000|2020-12-11 08:41:10|4712.7|4709.9|4709.9|4707.1|4712.9|4710.1|4709.9|4707.1|51
1607676080000|2020-12-11 08:41:20|4709.2|4706.4|4708.2|4705.4|4709.2|4706.4|4707.2|4704.4|108
1607676090000|2020-12-11 08:41:30|4707.9|4705.1|4705.9|4703.1|4707.9|4705.1|4705.9|4703.1|49
1607676100000|2020-12-11 08:41:40|4705.7|4702.9|4700.9|4698.1|4705.7|4702.9|4700.2|4697.4|134
1607676110000|2020-12-11 08:41:50|4701.2|4698.4|4698.9|4696.1|4701.2|4698.4|4698.4|4695.6|86
1607676120000|2020-12-11 08:42:00|4699.2|4696.4|4696.4|4693.6|4699.2|4696.4|4695.2|4692.4|165
1607676130000|2020-12-11 08:42:10|4696.2|4693.4|4699.5|4696.7|4699.5|4696.7|4695.6|4692.8|111
1607676140000|2020-12-11 08:42:20|4699.4|4696.6|4700.2|4697.4|4700.5|4697.7|4698.9|4696.1|88
1607676150000|2020-12-11 08:42:30|4700.4|4697.6|4697.9|4695.1|4700.5|4697.7|4697.9|4695.1|36
1607676160000|2020-12-11 08:42:40|4697.5|4694.7|4700.2|4697.4|4700.2|4697.4|4697.5|4694.7|14
1607676170000|2020-12-11 08:42:50|4699.9|4697.1|4700.7|4697.9|4701.9|4699.1|4699.5|4696.7|33
1607676180000|2020-12-11 08:43:00|4700.9|4698.1|4700.9|4698.1|4701.9|4699.1|4699.5|4696.7|27
1607676190000|2020-12-11 08:43:10|4700.2|4697.4|4701.9|4699.1|4701.9|4699.1|4700.2|4697.4|29
1607676200000|2020-12-11 08:43:20|4702.2|4699.4|4702.9|4700.1|4703.2|4700.4|4701.9|4699.1|40
1607676210000|2020-12-11 08:43:30|4702.2|4699.4|4703.9|4701.1|4703.9|4701.1|4702.2|4699.4|59
1607676220000|2020-12-11 08:43:40|4703.5|4700.7|4703.5|4700.7|4704.4|4701.6|4703.4|4700.6|39
1607676230000|2020-12-11 08:43:50|4703.9|4701.1|4703.5|4700.7|4704.5|4701.7|4703.5|4700.7|30
1607676240000|2020-12-11 08:44:00|4702.9|4700.1|4702|4699.2|4703|4700.2|4701.9|4699.1|47
1607676250000|2020-12-11 08:44:10|4701.9|4699.1|4701.5|4698.7|4702.5|4699.7|4701.4|4698.6|11
1607676260000|2020-12-11 08:44:20|4700.9|4698.1|4700.9|4698.1|4700.9|4698.1|4699.5|4696.7|31
1607676270000|2020-12-11 08:44:30|4700.5|4697.7|4700.9|4698.1|4701.5|4698.7|4700.5|4697.7|17
1607676280000|2020-12-11 08:44:40|4700.5|4697.7|4701.9|4699.1|4701.9|4699.1|4700.5|4697.7|12
1607676290000|2020-12-11 08:44:50|4702.2|4699.4|4701.5|4698.7|4702.5|4699.7|4701.2|4698.4|22
1607676300000|2020-12-11 08:45:00|4701.9|4699.1|4698.4|4695.6|4701.9|4699.1|4697.9|4695.1|66
1607676310000|2020-12-11 08:45:10|4698|4695.2|4696.9|4694.1|4698.5|4695.7|4695.2|4692.4|54
1607676320000|2020-12-11 08:45:20|4696.5|4693.7|4697.9|4695.1|4697.9|4695.1|4696.4|4693.6|20
1607676330000|2020-12-11 08:45:30|4697.5|4694.7|4698.5|4695.7|4698.5|4695.7|4697.5|4694.7|11
1607676340000|2020-12-11 08:45:40|4698.9|4696.1|4698.5|4695.7|4698.9|4696.1|4698.5|4695.7|8
1607676350000|2020-12-11 08:45:50|4699.5|4696.7|4699.9|4697.1|4700.5|4697.7|4699.5|4696.7|42
1607676360000|2020-12-11 08:46:00|4700|4697.2|4696.5|4693.7|4700|4697.2|4696.5|4693.7|54
1607676370000|2020-12-11 08:46:10|4696.9|4694.1|4696.9|4694.1|4698.5|4695.7|4696.9|4694.1|16
1607676380000|2020-12-11 08:46:20|4696.5|4693.7|4699.9|4697.1|4699.9|4697.1|4696.5|4693.7|28
1607676390000|2020-12-11 08:46:30|4700.2|4697.4|4700.9|4698.1|4700.9|4698.1|4699.9|4697.1|33
1607676400000|2020-12-11 08:46:40|4700.5|4697.7|4702.5|4699.7|4703.2|4700.4|4699.9|4697.1|53
1607676410000|2020-12-11 08:46:50|4702.2|4699.4|4703.9|4701.1|4704.4|4701.6|4702.2|4699.4|56
1607676420000|2020-12-11 08:47:00|4703.5|4700.7|4704.9|4702.1|4704.9|4702.1|4703.2|4700.4|30
1607676430000|2020-12-11 08:47:10|4705.5|4702.7|4704.9|4702.1|4705.5|4702.7|4704.4|4701.6|28
1607676440000|2020-12-11 08:47:20|4704.4|4701.6|4703.9|4701.1|4704.9|4702.1|4703.2|4700.4|15
1607676450000|2020-12-11 08:47:30|4704.2|4701.4|4704.9|4702.1|4704.9|4702.1|4703.5|4700.7|25
1607676460000|2020-12-11 08:47:40|4704.5|4701.7|4703.9|4701.1|4704.9|4702.1|4702.5|4699.7|21
1607676470000|2020-12-11 08:47:50|4703.5|4700.7|4702.5|4699.7|4703.9|4701.1|4701.5|4698.7|56
1607676480000|2020-12-11 08:48:00|4702.2|4699.4|4704.9|4702.1|4705.5|4702.7|4702.2|4699.4|33
1607676490000|2020-12-11 08:48:10|4704.5|4701.7|4703.9|4701.1|4704.9|4702.1|4703.2|4700.4|23
1607676500000|2020-12-11 08:48:20|4703.5|4700.7|4704.5|4701.7|4704.9|4702.1|4703.5|4700.7|17
1607676510000|2020-12-11 08:48:30|4704.4|4701.6|4705.9|4703.1|4705.9|4703.1|4704.2|4701.4|7
1607676520000|2020-12-11 08:48:40|4706.2|4703.4|4705.9|4703.1|4706.2|4703.4|4705.4|4702.6|17
1607676530000|2020-12-11 08:48:50|4705.5|4702.7|4706.5|4703.7|4706.9|4704.1|4705.4|4702.6|25
1607676540000|2020-12-11 08:49:00|4706.9|4704.1|4705.9|4703.1|4706.9|4704.1|4705.9|4703.1|18
1607676550000|2020-12-11 08:49:10|4706.2|4703.4|4706.7|4703.9|4706.9|4704.1|4705.9|4703.1|35
1607676560000|2020-12-11 08:49:20|4706.4|4703.6|4703.5|4700.7|4706.9|4704.1|4702.5|4699.7|39
1607676570000|2020-12-11 08:49:30|4703.9|4701.1|4705.2|4702.4|4705.5|4702.7|4703.9|4701.1|36
1607676580000|2020-12-11 08:49:40|4705.5|4702.7|4704.9|4702.1|4705.9|4703.1|4704.9|4702.1|12
1607676590000|2020-12-11 08:49:50|4705.2|4702.4|4702.2|4699.4|4705.2|4702.4|4702.2|4699.4|36
1607676600000|2020-12-11 08:50:00|4702.4|4699.6|4701.9|4699.1|4702.9|4700.1|4701.2|4698.4|32
1607676610000|2020-12-11 08:50:10|4701.5|4698.7|4700.2|4697.4|4702.9|4700.1|4699.9|4697.1|22
1607676620000|2020-12-11 08:50:20|4699.9|4697.1|4700.9|4698.1|4701.5|4698.7|4699.9|4697.1|16
1607676630000|2020-12-11 08:50:30|4701.2|4698.4|4699.5|4696.7|4701.9|4699.1|4699.4|4696.6|26
1607676640000|2020-12-11 08:50:40|4699.9|4697.1|4698.9|4696.1|4700.2|4697.4|4698.2|4695.4|55
1607676650000|2020-12-11 08:50:50|4699.2|4696.4|4696.9|4694.1|4699.5|4696.7|4696.9|4694.1|53
1607676660000|2020-12-11 08:51:00|4696.7|4693.9|4696.9|4694.1|4697.9|4695.1|4695.5|4692.7|61
1607676670000|2020-12-11 08:51:10|4697.2|4694.4|4694.9|4692.1|4697.7|4694.9|4693.2|4690.4|123
1607676680000|2020-12-11 08:51:20|4694.2|4691.4|4693.4|4690.6|4694.9|4692.1|4692.9|4690.1|53
1607676690000|2020-12-11 08:51:30|4693.2|4690.4|4692.9|4690.1|4694.2|4691.4|4692.7|4689.9|45
1607676700000|2020-12-11 08:51:40|4693.4|4690.6|4693.4|4690.6|4693.5|4690.7|4692.9|4690.1|50
1607676710000|2020-12-11 08:51:50|4693.2|4690.4|4694.4|4691.6|4695.9|4693.1|4692.9|4690.1|36
1607676720000|2020-12-11 08:52:00|4694.5|4691.7|4694.9|4692.1|4695.2|4692.4|4693.9|4691.1|19
1607676730000|2020-12-11 08:52:10|4694.7|4691.9|4693.9|4691.1|4694.7|4691.9|4693.5|4690.7|7
1607676740000|2020-12-11 08:52:20|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|4692.2|4689.4|30
1607676750000|2020-12-11 08:52:30|4692.9|4690.1|4693.2|4690.4|4693.9|4691.1|4692.9|4690.1|21
1607676760000|2020-12-11 08:52:40|4692.2|4689.4|4692.2|4689.4|4692.9|4690.1|4691.2|4688.4|36
1607676770000|2020-12-11 08:52:50|4692.4|4689.6|4692.2|4689.4|4693.2|4690.4|4692.2|4689.4|9
1607676780000|2020-12-11 08:53:00|4692.9|4690.1|4693.2|4690.4|4693.9|4691.1|4692.9|4690.1|19
1607676790000|2020-12-11 08:53:10|4693.4|4690.6|4690.5|4687.7|4693.4|4690.6|4690.2|4687.4|76
1607676800000|2020-12-11 08:53:20|4690.9|4688.1|4690.2|4687.4|4691.2|4688.4|4689.2|4686.4|47
1607676810000|2020-12-11 08:53:30|4690.5|4687.7|4692.9|4690.1|4692.9|4690.1|4690.5|4687.7|47
1607676820000|2020-12-11 08:53:40|4692.5|4689.7|4692.5|4689.7|4693.2|4690.4|4691.9|4689.1|7
1607676830000|2020-12-11 08:53:50|4692.4|4689.6|4692.2|4689.4|4693.2|4690.4|4692.2|4689.4|44
1607676840000|2020-12-11 08:54:00|4692.9|4690.1|4688.9|4686.1|4693.2|4690.4|4688.5|4685.7|117
1607676850000|2020-12-11 08:54:10|4688.2|4685.4|4686.9|4684.1|4689.2|4686.4|4686.9|4684.1|82
1607676860000|2020-12-11 08:54:20|4687.2|4684.4|4688.9|4686.1|4688.9|4686.1|4685.5|4682.7|106
1607676870000|2020-12-11 08:54:30|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4687.9|4685.1|103
1607676880000|2020-12-11 08:54:40|4689.5|4686.7|4688.2|4685.4|4689.5|4686.7|4687.9|4685.1|43
1607676890000|2020-12-11 08:54:50|4688.4|4685.6|4687.9|4685.1|4689.2|4686.4|4687.5|4684.7|18
1607676900000|2020-12-11 08:55:00|4687.7|4684.9|4686.9|4684.1|4687.9|4685.1|4685.2|4682.4|286
1607676910000|2020-12-11 08:55:10|4686.4|4683.6|4688.9|4686.1|4689.2|4686.4|4686.4|4683.6|24
1607676920000|2020-12-11 08:55:20|4688.2|4685.4|4688.2|4685.4|4688.4|4685.6|4687.9|4685.1|11
1607676930000|2020-12-11 08:55:30|4688.5|4685.7|4689.2|4686.4|4689.2|4686.4|4688.2|4685.4|12
1607676940000|2020-12-11 08:55:40|4688.9|4686.1|4688.9|4686.1|4690.9|4688.1|4688.2|4685.4|48
1607676950000|2020-12-11 08:55:50|4689.2|4686.4|4689.9|4687.1|4690.2|4687.4|4688.9|4686.1|13
1607676960000|2020-12-11 08:56:00|4690|4687.2|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|18
1607676970000|2020-12-11 08:56:10|4690.2|4687.4|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|20
1607676980000|2020-12-11 08:56:20|4690.5|4687.7|4690.2|4687.4|4690.9|4688.1|4689.9|4687.1|68
1607676990000|2020-12-11 08:56:30|4689.9|4687.1|4691.2|4688.4|4691.2|4688.4|4689.9|4687.1|5
1607677000000|2020-12-11 08:56:40|4691.9|4689.1|4692.9|4690.1|4692.9|4690.1|4691.5|4688.7|36
1607677010000|2020-12-11 08:56:50|4693.2|4690.4|4692.2|4689.4|4693.2|4690.4|4692.2|4689.4|25
1607677020000|2020-12-11 08:57:00|4692.9|4690.1|4693.2|4690.4|4693.7|4690.9|4692.2|4689.4|24
1607677030000|2020-12-11 08:57:10|4692.2|4689.4|4691.2|4688.4|4692.2|4689.4|4690.2|4687.4|101
1607677040000|2020-12-11 08:57:20|4690.9|4688.1|4690.9|4688.1|4691.2|4688.4|4689.9|4687.1|24
1607677050000|2020-12-11 08:57:30|4690.2|4687.4|4690.2|4687.4|4690.9|4688.1|4690.2|4687.4|19
1607677060000|2020-12-11 08:57:40|4690.4|4687.6|4690.9|4688.1|4691.2|4688.4|4690.2|4687.4|13
1607677070000|2020-12-11 08:57:50|4690.5|4687.7|4691.9|4689.1|4691.9|4689.1|4690.2|4687.4|8
1607677080000|2020-12-11 08:58:00|4691.2|4688.4|4690.2|4687.4|4691.4|4688.6|4690.2|4687.4|41
1607677090000|2020-12-11 08:58:10|4690.7|4687.9|4690.2|4687.4|4690.7|4687.9|4690.2|4687.4|4
1607677100000|2020-12-11 08:58:20|4690.6|4687.8|4691.2|4688.4|4692.2|4689.4|4690.6|4687.8|42
1607677110000|2020-12-11 08:58:30|4691.5|4688.7|4691.9|4689.1|4692.2|4689.4|4691.5|4688.7|14
1607677120000|2020-12-11 08:58:40|4692.1|4689.3|4694.9|4692.1|4695.9|4693.1|4692.1|4689.3|88
1607677130000|2020-12-11 08:58:50|4695.2|4692.4|4694.9|4692.1|4695.9|4693.1|4694.5|4691.7|20
1607677140000|2020-12-11 08:59:00|4694.7|4691.9|4696.2|4693.4|4696.9|4694.1|4694.5|4691.7|45
1607677150000|2020-12-11 08:59:10|4696.4|4693.6|4693.9|4691.1|4696.9|4694.1|4693.9|4691.1|40
1607677160000|2020-12-11 08:59:20|4693.2|4690.4|4693.9|4691.1|4693.9|4691.1|4692.9|4690.1|16
1607677170000|2020-12-11 08:59:30|4694.2|4691.4|4691.9|4689.1|4694.2|4691.4|4691.9|4689.1|30
1607677180000|2020-12-11 08:59:40|4690.9|4688.1|4691.9|4689.1|4692.2|4689.4|4690.9|4688.1|17
1607677190000|2020-12-11 08:59:50|4692.2|4689.4|4694.9|4692.1|4695.2|4692.4|4692.2|4689.4|30
1607677200000|2020-12-11 09:00:00|4694.2|4691.4|4692.9|4690.1|4695.9|4693.1|4691.6|4688.8|92
1607677210000|2020-12-11 09:00:10|4692.7|4689.9|4691.2|4688.4|4692.9|4690.1|4690.2|4687.4|60
1607677220000|2020-12-11 09:00:20|4691.4|4688.6|4690.9|4688.1|4692.2|4689.4|4690.9|4688.1|13
1607677230000|2020-12-11 09:00:30|4691.3|4688.5|4689.9|4687.1|4691.3|4688.5|4689.3|4686.5|54
1607677240000|2020-12-11 09:00:40|4689.5|4686.7|4686.9|4684.1|4690.4|4687.6|4686.9|4684.1|86
1607677250000|2020-12-11 09:00:50|4687.3|4684.5|4687.3|4684.5|4689.3|4686.5|4687.3|4684.5|21
1607677260000|2020-12-11 09:01:00|4687.9|4685.1|4687.3|4684.5|4687.9|4685.1|4685.3|4682.5|108
1607677270000|2020-12-11 09:01:10|4686.9|4684.1|4689.3|4686.5|4689.3|4686.5|4686.3|4683.5|38
1607677280000|2020-12-11 09:01:20|4689.4|4686.6|4688.9|4686.1|4690.3|4687.5|4688.3|4685.5|46
1607677290000|2020-12-11 09:01:30|4688.3|4685.5|4689.9|4687.1|4689.9|4687.1|4688.3|4685.5|30
1607677300000|2020-12-11 09:01:40|4690.3|4687.5|4692.5|4689.7|4692.9|4690.1|4689.9|4687.1|28
1607677310000|2020-12-11 09:01:50|4692.3|4689.5|4691.9|4689.1|4692.9|4690.1|4691.5|4688.7|23
1607677320000|2020-12-11 09:02:00|4692.3|4689.5|4693.4|4690.6|4693.9|4691.1|4691.9|4689.1|33
1607677330000|2020-12-11 09:02:10|4693.3|4690.5|4694.3|4691.5|4694.8|4692|4692.9|4690.1|27
1607677340000|2020-12-11 09:02:20|4693.3|4690.5|4693.9|4691.1|4694.3|4691.5|4693.3|4690.5|21
1607677350000|2020-12-11 09:02:30|4694.3|4691.5|4694.9|4692.1|4695.3|4692.5|4694.3|4691.5|11
1607677360000|2020-12-11 09:02:40|4695.3|4692.5|4696.9|4694.1|4696.9|4694.1|4695.3|4692.5|29
1607677370000|2020-12-11 09:02:50|4696.5|4693.7|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|33
1607677380000|2020-12-11 09:03:00|4696.9|4694.1|4698.3|4695.5|4698.4|4695.6|4696.9|4694.1|49
1607677390000|2020-12-11 09:03:10|4697.9|4695.1|4696.9|4694.1|4697.9|4695.1|4696.3|4693.5|38
1607677400000|2020-12-11 09:03:20|4696.5|4693.7|4696.9|4694.1|4697.5|4694.7|4696.5|4693.7|23
1607677410000|2020-12-11 09:03:30|4696.5|4693.7|4697.9|4695.1|4698.3|4695.5|4695.9|4693.1|16
1607677420000|2020-12-11 09:03:40|4697.5|4694.7|4696.9|4694.1|4698.3|4695.5|4696.5|4693.7|27
1607677430000|2020-12-11 09:03:50|4697.3|4694.5|4696.9|4694.1|4697.3|4694.5|4696.9|4694.1|2
1607677440000|2020-12-11 09:04:00|4697.3|4694.5|4696.9|4694.1|4697.9|4695.1|4696.5|4693.7|34
1607677450000|2020-12-11 09:04:10|4697.3|4694.5|4696.9|4694.1|4697.3|4694.5|4696.3|4693.5|15
1607677460000|2020-12-11 09:04:20|4697.3|4694.5|4698.9|4696.1|4699.3|4696.5|4696.9|4694.1|43
1607677470000|2020-12-11 09:04:30|4699.3|4696.5|4701.3|4698.5|4701.3|4698.5|4699.3|4696.5|47
1607677480000|2020-12-11 09:04:40|4701.1|4698.3|4701.3|4698.5|4701.3|4698.5|4700.3|4697.5|37
1607677490000|2020-12-11 09:04:50|4700.9|4698.1|4701.9|4699.1|4701.9|4699.1|4700.9|4698.1|26
1607677500000|2020-12-11 09:05:00|4702.3|4699.5|4701.3|4698.5|4702.3|4699.5|4700.3|4697.5|69
1607677510000|2020-12-11 09:05:10|4700.9|4698.1|4700.3|4697.5|4700.9|4698.1|4700.3|4697.5|7
1607677520000|2020-12-11 09:05:20|4700.9|4698.1|4700.9|4698.1|4701.3|4698.5|4699.9|4697.1|23
1607677530000|2020-12-11 09:05:30|4701.5|4698.7|4702.3|4699.5|4702.3|4699.5|4701.3|4698.5|17
1607677540000|2020-12-11 09:05:40|4701.9|4699.1|4701.3|4698.5|4701.9|4699.1|4700.9|4698.1|8
1607677550000|2020-12-11 09:05:50|4700.9|4698.1|4700.9|4698.1|4701.3|4698.5|4700.3|4697.5|36
1607677560000|2020-12-11 09:06:00|4701.3|4698.5|4700.9|4698.1|4701.3|4698.5|4700.3|4697.5|28
1607677570000|2020-12-11 09:06:10|4701.3|4698.5|4700.9|4698.1|4701.3|4698.5|4700.9|4698.1|4
1607677580000|2020-12-11 09:06:20|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|8
1607677590000|2020-12-11 09:06:30|4700.5|4697.7|4700.9|4698.1|4700.9|4698.1|4700.5|4697.7|4
1607677600000|2020-12-11 09:06:40|4701.3|4698.5|4700.9|4698.1|4701.3|4698.5|4700.8|4698|8
1607677610000|2020-12-11 09:06:50|4700.8|4698|4701.9|4699.1|4702.3|4699.5|4700.8|4698|14
1607677620000|2020-12-11 09:07:00|4701.6|4698.8|4701.3|4698.5|4702.3|4699.5|4701.3|4698.5|19
1607677630000|2020-12-11 09:07:10|4701.6|4698.8|4701.3|4698.5|4702.3|4699.5|4701.3|4698.5|26
1607677640000|2020-12-11 09:07:20|4701.5|4698.7|4702.3|4699.5|4702.3|4699.5|4701.3|4698.5|4
1607677650000|2020-12-11 09:07:30|4701.9|4699.1|4701.3|4698.5|4701.9|4699.1|4701.3|4698.5|14
1607677660000|2020-12-11 09:07:40|||||||||2
1607677670000|2020-12-11 09:07:50|4700.9|4698.1|4700.3|4697.5|4700.9|4698.1|4699.9|4697.1|27
1607677680000|2020-12-11 09:08:00|4699.9|4697.1|4699.3|4696.5|4700.3|4697.5|4698.9|4696.1|24
1607677690000|2020-12-11 09:08:10|4699.9|4697.1|4699.3|4696.5|4699.9|4697.1|4699.3|4696.5|27
1607677700000|2020-12-11 09:08:20|4698.9|4696.1|4698.9|4696.1|4698.9|4696.1|4698.3|4695.5|13
1607677710000|2020-12-11 09:08:30|4698.5|4695.7|4696.3|4693.5|4698.9|4696.1|4695.9|4693.1|45
1607677720000|2020-12-11 09:08:40|4695.9|4693.1|4695.5|4692.7|4696.3|4693.5|4694.9|4692.1|19
1607677730000|2020-12-11 09:08:50|4695.3|4692.5|4694.3|4691.5|4695.9|4693.1|4694.3|4691.5|26
1607677740000|2020-12-11 09:09:00|4694.4|4691.6|4693.9|4691.1|4695.3|4692.5|4693.9|4691.1|25
1607677750000|2020-12-11 09:09:10|4693.5|4690.7|4691.3|4688.5|4693.5|4690.7|4691.3|4688.5|89
1607677760000|2020-12-11 09:09:20|4691|4688.2|4689.3|4686.5|4691.3|4688.5|4688.9|4686.1|61
1607677770000|2020-12-11 09:09:30|4688.9|4686.1|4688.3|4685.5|4690.3|4687.5|4688.3|4685.5|36
1607677780000|2020-12-11 09:09:40|4687.9|4685.1|4686.8|4684|4687.9|4685.1|4685.5|4682.7|142
1607677790000|2020-12-11 09:09:50|4686.9|4684.1|4687.3|4684.5|4687.8|4685|4686.8|4684|20
1607677800000|2020-12-11 09:10:00|4688.3|4685.5|4688.3|4685.5|4689.3|4686.5|4688.3|4685.5|30
1607677810000|2020-12-11 09:10:10|4688.4|4685.6|4687.9|4685.1|4688.4|4685.6|4687.3|4684.5|30
1607677820000|2020-12-11 09:10:20|4687.5|4684.7|4687.9|4685.1|4688.3|4685.5|4687.3|4684.5|42
1607677830000|2020-12-11 09:10:30|4688.3|4685.5|4689.3|4686.5|4689.9|4687.1|4688.3|4685.5|24
1607677840000|2020-12-11 09:10:40|4689.5|4686.7|4691.3|4688.5|4691.3|4688.5|4689.3|4686.5|17
1607677850000|2020-12-11 09:10:50|4691.8|4689|4691.9|4689.1|4693.3|4690.5|4691.3|4688.5|20
1607677860000|2020-12-11 09:11:00|4691.5|4688.7|4692.4|4689.6|4692.9|4690.1|4691.3|4688.5|22
1607677870000|2020-12-11 09:11:10|4692.3|4689.5|4691.9|4689.1|4692.3|4689.5|4691.9|4689.1|9
1607677880000|2020-12-11 09:11:20|4691.8|4689|4691.9|4689.1|4691.9|4689.1|4691.3|4688.5|16
1607677890000|2020-12-11 09:11:30|4691.8|4689|4691.9|4689.1|4691.9|4689.1|4691.3|4688.5|8
1607677900000|2020-12-11 09:11:40|4691.4|4688.6|4689.9|4687.1|4691.4|4688.6|4689.8|4687|24
1607677910000|2020-12-11 09:11:50|4690.1|4687.3|4691.9|4689.1|4692.9|4690.1|4690.1|4687.3|62
1607677920000|2020-12-11 09:12:00|4691.8|4689|4691.3|4688.5|4691.9|4689.1|4691.3|4688.5|31
1607677930000|2020-12-11 09:12:10|4691.4|4688.6|4691.3|4688.5|4691.8|4689|4691.3|4688.5|5
1607677940000|2020-12-11 09:12:20|4691|4688.2|4689.9|4687.1|4691|4688.2|4689.9|4687.1|29
1607677950000|2020-12-11 09:12:30|4690.3|4687.5|4691.9|4689.1|4692.3|4689.5|4689.9|4687.1|14
1607677960000|2020-12-11 09:12:40|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4690.9|4688.1|4
1607677970000|2020-12-11 09:12:50|4691.5|4688.7|4691.3|4688.5|4691.8|4689|4691.3|4688.5|6
1607677980000|2020-12-11 09:13:00|4691.9|4689.1|4690.3|4687.5|4691.9|4689.1|4690.3|4687.5|54
1607677990000|2020-12-11 09:13:10|4689.9|4687.1|4689.3|4686.5|4689.9|4687.1|4688.3|4685.5|17
1607678000000|2020-12-11 09:13:20|4688.9|4686.1|4689.3|4686.5|4689.3|4686.5|4688.3|4685.5|23
1607678010000|2020-12-11 09:13:30|4688.6|4685.8|4688.3|4685.5|4689.3|4686.5|4688.3|4685.5|18
1607678020000|2020-12-11 09:13:40|4688.6|4685.8|4688.9|4686.1|4688.9|4686.1|4688.6|4685.8|6
1607678030000|2020-12-11 09:13:50|4688.6|4685.8|4687.3|4684.5|4689.3|4686.5|4687.3|4684.5|13
1607678040000|2020-12-11 09:14:00|4686.9|4684.1|4687.3|4684.5|4687.9|4685.1|4686.3|4683.5|44
1607678050000|2020-12-11 09:14:10|4687.6|4684.8|4689.3|4686.5|4689.3|4686.5|4687.6|4684.8|18
1607678060000|2020-12-11 09:14:20|4688.9|4686.1|4687.8|4685|4689.3|4686.5|4687.3|4684.5|20
1607678070000|2020-12-11 09:14:30|4687.3|4684.5|4685.3|4682.5|4687.3|4684.5|4685.3|4682.5|22
1607678080000|2020-12-11 09:14:40|4684.8|4682|4684.3|4681.5|4685.3|4682.5|4684.3|4681.5|57
1607678090000|2020-12-11 09:14:50|4684.9|4682.1|4684.9|4682.1|4685.9|4683.1|4684.3|4681.5|59
1607678100000|2020-12-11 09:15:00|4684.8|4682|4685.3|4682.5|4685.9|4683.1|4684.3|4681.5|37
1607678110000|2020-12-11 09:15:10|4685.5|4682.7|4685.3|4682.5|4686.9|4684.1|4685.3|4682.5|19
1607678120000|2020-12-11 09:15:20|4685.8|4683|4686.9|4684.1|4687.3|4684.5|4685.3|4682.5|11
1607678130000|2020-12-11 09:15:30|4686.3|4683.5|4687.3|4684.5|4687.3|4684.5|4686.3|4683.5|14
1607678140000|2020-12-11 09:15:40|4687.6|4684.8|4689.3|4686.5|4689.9|4687.1|4687.3|4684.5|26
1607678150000|2020-12-11 09:15:50|4688.9|4686.1|4684.9|4682.1|4688.9|4686.1|4684.3|4681.5|72
1607678160000|2020-12-11 09:16:00|4685.3|4682.5|4684.9|4682.1|4686.3|4683.5|4684.3|4681.5|30
1607678170000|2020-12-11 09:16:10|4684.8|4682|4685.3|4682.5|4686.9|4684.1|4684.3|4681.5|31
1607678180000|2020-12-11 09:16:20|4685.5|4682.7|4686.3|4683.5|4686.3|4683.5|4685.3|4682.5|11
1607678190000|2020-12-11 09:16:30|4686.4|4683.6|4687.9|4685.1|4688.3|4685.5|4686.3|4683.5|15
1607678200000|2020-12-11 09:16:40|4688.3|4685.5|4687.9|4685.1|4688.3|4685.5|4687.3|4684.5|7
1607678210000|2020-12-11 09:16:50|4687.6|4684.8|4688.3|4685.5|4688.3|4685.5|4687.3|4684.5|24
1607678220000|2020-12-11 09:17:00|4687.9|4685.1|4687.9|4685.1|4688.3|4685.5|4687.3|4684.5|100
1607678230000|2020-12-11 09:17:10|4688.3|4685.5|4687.3|4684.5|4688.3|4685.5|4687.3|4684.5|21
1607678240000|2020-12-11 09:17:20|4686.9|4684.1|4687.3|4684.5|4687.3|4684.5|4686.3|4683.5|8
1607678250000|2020-12-11 09:17:30|4687.5|4684.7|4688.9|4686.1|4689.3|4686.5|4687.5|4684.7|22
1607678260000|2020-12-11 09:17:40|4689.5|4686.7|4689.3|4686.5|4690.3|4687.5|4688.9|4686.1|14
1607678270000|2020-12-11 09:17:50|4688.9|4686.1|4687.9|4685.1|4688.9|4686.1|4687.3|4684.5|26
1607678280000|2020-12-11 09:18:00|4687.8|4685|4689.9|4687.1|4689.9|4687.1|4686.3|4683.5|41
1607678290000|2020-12-11 09:18:10|4689.3|4686.5|4689.3|4686.5|4690.3|4687.5|4688.8|4686|23
1607678300000|2020-12-11 09:18:20|4688.9|4686.1|4688.8|4686|4690.3|4687.5|4688.3|4685.5|23
1607678310000|2020-12-11 09:18:30|4688.9|4686.1|4689.3|4686.5|4690.3|4687.5|4688.9|4686.1|6
1607678320000|2020-12-11 09:18:40|4689.4|4686.6|4688.9|4686.1|4689.8|4687|4688.9|4686.1|7
1607678330000|2020-12-11 09:18:50|4689.3|4686.5|4688.3|4685.5|4689.3|4686.5|4688.3|4685.5|15
1607678340000|2020-12-11 09:19:00|4688.5|4685.7|4687.4|4684.6|4688.9|4686.1|4687.3|4684.5|8
1607678350000|2020-12-11 09:19:10|4687.3|4684.5|4686.9|4684.1|4687.3|4684.5|4686.4|4683.6|14
1607678360000|2020-12-11 09:19:20|4686.5|4683.7|4688.8|4686|4689.3|4686.5|4686.3|4683.5|40
1607678370000|2020-12-11 09:19:30|4688.9|4686.1|4689.3|4686.5|4689.3|4686.5|4688.3|4685.5|7
1607678380000|2020-12-11 09:19:40|4688.9|4686.1|4689.3|4686.5|4689.3|4686.5|4688.3|4685.5|11
1607678390000|2020-12-11 09:19:50|4688.5|4685.7|4689.9|4687.1|4689.9|4687.1|4688.3|4685.5|10
1607678400000|2020-12-11 09:20:00|4689.3|4686.5|4689.3|4686.5|4689.3|4686.5|4688.3|4685.5|23
1607678410000|2020-12-11 09:20:10|4688.4|4685.6|4688.9|4686.1|4689.3|4686.5|4688.3|4685.5|11
1607678420000|2020-12-11 09:20:20|4688.8|4686|4688.3|4685.5|4688.9|4686.1|4688.3|4685.5|4
1607678430000|2020-12-11 09:20:30|4688.5|4685.7|4690.3|4687.5|4690.3|4687.5|4688.3|4685.5|34
1607678440000|2020-12-11 09:20:40|4689.9|4687.1|4691.3|4688.5|4691.3|4688.5|4689.9|4687.1|22
1607678450000|2020-12-11 09:20:50|4691.6|4688.8|4692.3|4689.5|4693.3|4690.5|4691.6|4688.8|66
1607678460000|2020-12-11 09:21:00|4691.3|4688.5|4691.3|4688.5|4692.3|4689.5|4691.3|4688.5|37
1607678470000|2020-12-11 09:21:10|4691.6|4688.8|4691.9|4689.1|4692.9|4690.1|4691.3|4688.5|18
1607678480000|2020-12-11 09:21:20|4691.6|4688.8|4691.3|4688.5|4691.6|4688.8|4691.3|4688.5|13
1607678490000|2020-12-11 09:21:30|4690.9|4688.1|4689.3|4686.5|4690.9|4688.1|4687.5|4684.7|58
1607678500000|2020-12-11 09:21:40|4688.9|4686.1|4689.3|4686.5|4689.3|4686.5|4688.3|4685.5|4
1607678510000|2020-12-11 09:21:50|4688.9|4686.1|4688.3|4685.5|4688.9|4686.1|4688.3|4685.5|14
1607678520000|2020-12-11 09:22:00|4687.5|4684.7|4686.9|4684.1|4687.9|4685.1|4686.3|4683.5|41
1607678530000|2020-12-11 09:22:10|4687.3|4684.5|4686.9|4684.1|4687.3|4684.5|4686.8|4684|5
1607678540000|2020-12-11 09:22:20|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4686.3|4683.5|16
1607678550000|2020-12-11 09:22:30|4687.5|4684.7|4686.3|4683.5|4687.9|4685.1|4686.3|4683.5|23
1607678560000|2020-12-11 09:22:40|4685.9|4683.1|4685.8|4683|4686.3|4683.5|4685.3|4682.5|18
1607678570000|2020-12-11 09:22:50|4685.9|4683.1|4683.3|4680.5|4686.3|4683.5|4681.5|4678.7|154
1607678580000|2020-12-11 09:23:00|4683.5|4680.7|4684.3|4681.5|4684.3|4681.5|4682.3|4679.5|60
1607678590000|2020-12-11 09:23:10|4683.3|4680.5|4681.9|4679.1|4683.9|4681.1|4681.3|4678.5|509
1607678600000|2020-12-11 09:23:20|4681.3|4678.5|4683.4|4680.6|4684.3|4681.5|4681.3|4678.5|57
1607678610000|2020-12-11 09:23:30|4683.3|4680.5|4682.9|4680.1|4683.4|4680.6|4682.3|4679.5|30
1607678620000|2020-12-11 09:23:40|4683.3|4680.5|4682.3|4679.5|4683.3|4680.5|4681.3|4678.5|66
1607678630000|2020-12-11 09:23:50|4681.3|4678.5|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|18
1607678640000|2020-12-11 09:24:00|4681.6|4678.8|4682.3|4679.5|4682.3|4679.5|4681.6|4678.8|12
1607678650000|2020-12-11 09:24:10|4682.5|4679.7|4681.3|4678.5|4683.6|4680.8|4681.3|4678.5|1676
1607678660000|2020-12-11 09:24:20|4681.6|4678.8|4681|4678.2|4681.6|4678.8|4680.3|4677.5|41
1607678670000|2020-12-11 09:24:30|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|39
1607678680000|2020-12-11 09:24:40|4681.6|4678.8|4681.6|4678.8|4682|4679.2|4681|4678.2|17
1607678690000|2020-12-11 09:24:50|4681.3|4678.5|4680.1|4677.3|4681.3|4678.5|4680|4677.2|75
1607678700000|2020-12-11 09:25:00|4680|4677.2|4680.6|4677.8|4682.3|4679.5|4680|4677.2|77
1607678710000|2020-12-11 09:25:10|4680.3|4677.5|4681.3|4678.5|4681.3|4678.5|4679.6|4676.8|8
1607678720000|2020-12-11 09:25:20|4681.1|4678.3|4680.6|4677.8|4681.6|4678.8|4680|4677.2|51
1607678730000|2020-12-11 09:25:30|4680.3|4677.5|4682|4679.2|4682|4679.2|4680.3|4677.5|52
1607678740000|2020-12-11 09:25:40|4681.6|4678.8|4681.6|4678.8|4682|4679.2|4681|4678.2|14
1607678750000|2020-12-11 09:25:50|4681.3|4678.5|4679|4676.2|4681.6|4678.8|4679|4676.2|133
1607678760000|2020-12-11 09:26:00|4679.6|4676.8|4680.6|4677.8|4680.6|4677.8|4679|4676.2|33
1607678770000|2020-12-11 09:26:10|4681.3|4678.5|4682.6|4679.8|4682.6|4679.8|4680.3|4677.5|92
1607678780000|2020-12-11 09:26:20|4682.3|4679.5|4683|4680.2|4683|4680.2|4682|4679.2|10
1607678790000|2020-12-11 09:26:30|4683.3|4680.5|4682.3|4679.5|4683.3|4680.5|4681.3|4678.5|42
1607678800000|2020-12-11 09:26:40|4682.6|4679.8|4683.6|4680.8|4683.6|4680.8|4682.3|4679.5|27
1607678810000|2020-12-11 09:26:50|4683.3|4680.5|4683.6|4680.8|4683.6|4680.8|4682.6|4679.8|12
1607678820000|2020-12-11 09:27:00|4683.3|4680.5|4682.3|4679.5|4683.6|4680.8|4682.3|4679.5|24
1607678830000|2020-12-11 09:27:10|4682|4679.2|4682.3|4679.5|4682.3|4679.5|4681.6|4678.8|68
1607678840000|2020-12-11 09:27:20|4681.6|4678.8|4682.6|4679.8|4683.3|4680.5|4681|4678.2|45
1607678850000|2020-12-11 09:27:30|4682.3|4679.5|4684.3|4681.5|4684.3|4681.5|4682.3|4679.5|40
1607678860000|2020-12-11 09:27:40|4684.6|4681.8|4683.6|4680.8|4684.6|4681.8|4683.3|4680.5|21
1607678870000|2020-12-11 09:27:50|4683.3|4680.5|4683.6|4680.8|4684.3|4681.5|4683.3|4680.5|9
1607678880000|2020-12-11 09:28:00|4684|4681.2|4683.3|4680.5|4684.3|4681.5|4683.3|4680.5|26
1607678890000|2020-12-11 09:28:10|4684|4681.2|4683.6|4680.8|4684.3|4681.5|4683.6|4680.8|31
1607678900000|2020-12-11 09:28:20|4684|4681.2|4684.1|4681.3|4685|4682.2|4684|4681.2|13
1607678910000|2020-12-11 09:28:30|4684.3|4681.5|4684.3|4681.5|4685|4682.2|4684|4681.2|5
1607678920000|2020-12-11 09:28:40|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|4684|4681.2|12
1607678930000|2020-12-11 09:28:50|4684.3|4681.5|4682.6|4679.8|4684.3|4681.5|4682.6|4679.8|26
1607678940000|2020-12-11 09:29:00|4682.3|4679.5|4682.6|4679.8|4682.6|4679.8|4682|4679.2|23
1607678950000|2020-12-11 09:29:10|4681.6|4678.8|4679.6|4676.8|4681.6|4678.8|4679.3|4676.5|72
1607678960000|2020-12-11 09:29:20|4680|4677.2|4680|4677.2|4681|4678.2|4679.6|4676.8|42
1607678970000|2020-12-11 09:29:30|4680.1|4677.3|4680.3|4677.5|4680.6|4677.8|4680|4677.2|32
1607678980000|2020-12-11 09:29:40|4680|4677.2|4680.6|4677.8|4680.6|4677.8|4679.3|4676.5|40
1607678990000|2020-12-11 09:29:50|4680.3|4677.5|4679.3|4676.5|4680.6|4677.8|4679.3|4676.5|5
1607679000000|2020-12-11 09:30:00|4679.6|4676.8|4680|4677.2|4680|4677.2|4678|4675.2|70
1607679010000|2020-12-11 09:30:10|4679.6|4676.8|4679.6|4676.8|4680.6|4677.8|4679.3|4676.5|15
1607679020000|2020-12-11 09:30:20|4679.3|4676.5|4679.6|4676.8|4679.6|4676.8|4679|4676.2|15
1607679030000|2020-12-11 09:30:30|4679.3|4676.5|4679.6|4676.8|4680|4677.2|4679|4676.2|8
1607679040000|2020-12-11 09:30:40|4679.3|4676.5|4678|4675.2|4679.3|4676.5|4678|4675.2|31
1607679050000|2020-12-11 09:30:50|4678.6|4675.8|4678.6|4675.8|4678.6|4675.8|4678|4675.2|22
1607679060000|2020-12-11 09:31:00|4678.5|4675.7|4679|4676.2|4679.6|4676.8|4678|4675.2|41
1607679070000|2020-12-11 09:31:10|4679.5|4676.7|4679.6|4676.8|4680|4677.2|4678.6|4675.8|15
1607679080000|2020-12-11 09:31:20|4679|4676.2|4679.6|4676.8|4679.6|4676.8|4679|4676.2|7
1607679090000|2020-12-11 09:31:30|4679|4676.2|4679.6|4676.8|4680|4677.2|4679|4676.2|17
1607679100000|2020-12-11 09:31:40|4680|4677.2|4680.1|4677.3|4681|4678.2|4680|4677.2|35
1607679110000|2020-12-11 09:31:50|4680|4677.2|4681.1|4678.3|4682|4679.2|4680|4677.2|34
1607679120000|2020-12-11 09:32:00|4681.5|4678.7|4682|4679.2|4683|4680.2|4681|4678.2|38
1607679130000|2020-12-11 09:32:10|4681.6|4678.8|4679.3|4676.5|4682|4679.2|4679|4676.2|33
1607679140000|2020-12-11 09:32:20|4679.6|4676.8|4680|4677.2|4680|4677.2|4679|4676.2|10
1607679150000|2020-12-11 09:32:30|4679.6|4676.8|4679.6|4676.8|4680|4677.2|4679.6|4676.8|13
1607679160000|2020-12-11 09:32:40|4680|4677.2|4679.5|4676.7|4680.3|4677.5|4679.4|4676.6|13
1607679170000|2020-12-11 09:32:50|4679.4|4676.6|4679.6|4676.8|4680|4677.2|4679|4676.2|6
1607679180000|2020-12-11 09:33:00|4680|4677.2|4679|4676.2|4680|4677.2|4678|4675.2|36
1607679190000|2020-12-11 09:33:10|4678.6|4675.8|4678|4675.2|4679|4676.2|4678|4675.2|19
1607679200000|2020-12-11 09:33:20|4678.6|4675.8|4678|4675.2|4679|4676.2|4677.6|4674.8|50
1607679210000|2020-12-11 09:33:30|4678.1|4675.3|4678.3|4675.5|4678.6|4675.8|4678|4675.2|33
1607679220000|2020-12-11 09:33:40|4678.1|4675.3|4677|4674.2|4678.3|4675.5|4677|4674.2|37
1607679230000|2020-12-11 09:33:50|4676.6|4673.8|4677|4674.2|4677|4674.2|4676.6|4673.8|13
1607679240000|2020-12-11 09:34:00|4676.6|4673.8|4674.6|4671.8|4678|4675.2|4674.6|4671.8|81
1607679250000|2020-12-11 09:34:10|4673.6|4670.8|4673.3|4670.5|4674|4671.2|4672|4669.2|233
1607679260000|2020-12-11 09:34:20|4673.6|4670.8|4674.6|4671.8|4675|4672.2|4673.5|4670.7|52
1607679270000|2020-12-11 09:34:30|4675.6|4672.8|4674|4671.2|4676|4673.2|4674|4671.2|34
1607679280000|2020-12-11 09:34:40|4674.1|4671.3|4675|4672.2|4675.6|4672.8|4673.6|4670.8|29
1607679290000|2020-12-11 09:34:50|4675.1|4672.3|4673.6|4670.8|4675.6|4672.8|4673|4670.2|25
1607679300000|2020-12-11 09:35:00|4673|4670.2|4672.6|4669.8|4673|4670.2|4672|4669.2|27
1607679310000|2020-12-11 09:35:10|4673|4670.2|4673.6|4670.8|4674|4671.2|4672.6|4669.8|7
1607679320000|2020-12-11 09:35:20|4674|4671.2|4675.6|4672.8|4675.6|4672.8|4674|4671.2|40
1607679330000|2020-12-11 09:35:30|4676|4673.2|4676.3|4673.5|4677|4674.2|4675.6|4672.8|30
1607679340000|2020-12-11 09:35:40|4676.6|4673.8|4677.6|4674.8|4678|4675.2|4676.6|4673.8|16
1607679350000|2020-12-11 09:35:50|4677.9|4675.1|4677.6|4674.8|4678.6|4675.8|4677.6|4674.8|19
1607679360000|2020-12-11 09:36:00|4677.3|4674.5|4677.6|4674.8|4678.3|4675.5|4676.6|4673.8|47
1607679370000|2020-12-11 09:36:10|4678|4675.2|4679|4676.2|4679|4676.2|4677|4674.2|24
1607679380000|2020-12-11 09:36:20|4680|4677.2|4679.7|4676.9|4680|4677.2|4679|4676.2|28
1607679390000|2020-12-11 09:36:30|4680|4677.2|4680|4677.2|4680|4677.2|4679|4676.2|20
1607679400000|2020-12-11 09:36:40|4680.5|4677.7|4683|4680.2|4683.7|4680.9|4680|4677.2|61
1607679410000|2020-12-11 09:36:50|4683.2|4680.4|4682.7|4679.9|4683.7|4680.9|4681.7|4678.9|34
1607679420000|2020-12-11 09:37:00|4683|4680.2|4679.7|4676.9|4683.3|4680.5|4679.7|4676.9|107
1607679430000|2020-12-11 09:37:10|4680|4677.2|4680.7|4677.9|4681|4678.2|4678.7|4675.9|25
1607679440000|2020-12-11 09:37:20|4680.3|4677.5|4682|4679.2|4682|4679.2|4679.7|4676.9|18
1607679450000|2020-12-11 09:37:30|4682.3|4679.5|4681.7|4678.9|4683|4680.2|4681.3|4678.5|22
1607679460000|2020-12-11 09:37:40|4682|4679.2|4682.7|4679.9|4683|4680.2|4681.7|4678.9|49
1607679470000|2020-12-11 09:37:50|4682.3|4679.5|4684|4681.2|4684|4681.2|4682|4679.2|74
1607679480000|2020-12-11 09:38:00|4683.7|4680.9|4682.7|4679.9|4683.7|4680.9|4682|4679.2|45
1607679490000|2020-12-11 09:38:10|4682.8|4680|4683|4680.2|4683.7|4680.9|4682.7|4679.9|40
1607679500000|2020-12-11 09:38:20|4682.7|4679.9|4682|4679.2|4683|4680.2|4680.7|4677.9|23
1607679510000|2020-12-11 09:38:30|4682.3|4679.5|4682.7|4679.9|4683.3|4680.5|4682|4679.2|27
1607679520000|2020-12-11 09:38:40|4682.3|4679.5|4682.3|4679.5|4683.3|4680.5|4682|4679.2|26
1607679530000|2020-12-11 09:38:50|4682.7|4679.9|4681.3|4678.5|4682.7|4679.9|4681.3|4678.5|17
1607679540000|2020-12-11 09:39:00|4681|4678.2|4681.7|4678.9|4681.7|4678.9|4680|4677.2|45
1607679550000|2020-12-11 09:39:10|4681.4|4678.6|4678.7|4675.9|4681.4|4678.6|4677.7|4674.9|44
1607679560000|2020-12-11 09:39:20|4679|4676.2|4678|4675.2|4679|4676.2|4676|4673.2|74
1607679570000|2020-12-11 09:39:30|4678.2|4675.4|4681.3|4678.5|4681.3|4678.5|4678.2|4675.4|26
1607679580000|2020-12-11 09:39:40|4681.7|4678.9|4680|4677.2|4681.7|4678.9|4679.3|4676.5|41
1607679590000|2020-12-11 09:39:50|4680.2|4677.4|4680|4677.2|4680.3|4677.5|4679.7|4676.9|5
1607679600000|2020-12-11 09:40:00|4679.7|4676.9|4678.7|4675.9|4680.3|4677.5|4678.7|4675.9|21
1607679610000|2020-12-11 09:40:10|4678.3|4675.5|4676.7|4673.9|4678.7|4675.9|4676.7|4673.9|20
1607679620000|2020-12-11 09:40:20|4676|4673.2|4677|4674.2|4677.7|4674.9|4676|4673.2|9
1607679630000|2020-12-11 09:40:30|4677.2|4674.4|4676.7|4673.9|4677.2|4674.4|4675.7|4672.9|13
1607679640000|2020-12-11 09:40:40|4677|4674.2|4675.7|4672.9|4677|4674.2|4675.7|4672.9|7
1607679650000|2020-12-11 09:40:50|4675.8|4673|4675|4672.2|4676.7|4673.9|4675|4672.2|30
1607679660000|2020-12-11 09:41:00|4675.2|4672.4|4674.7|4671.9|4675.2|4672.4|4674.7|4671.9|11
1607679670000|2020-12-11 09:41:10|4675|4672.2|4675|4672.2|4675|4672.2|4674.7|4671.9|7
1607679680000|2020-12-11 09:41:20|4674|4671.2|4673|4670.2|4675|4672.2|4673|4670.2|23
1607679690000|2020-12-11 09:41:30|4673.7|4670.9|4673.7|4670.9|4674|4671.2|4672.7|4669.9|36
1607679700000|2020-12-11 09:41:40|4674|4671.2|4674.7|4671.9|4675.7|4672.9|4673.7|4670.9|21
1607679710000|2020-12-11 09:41:50|4675|4672.2|4675.7|4672.9|4676|4673.2|4674.7|4671.9|17
1607679720000|2020-12-11 09:42:00|4676|4673.2|4675.7|4672.9|4676|4673.2|4674.3|4671.5|30
1607679730000|2020-12-11 09:42:10|4675.4|4672.6|4674.3|4671.5|4676|4673.2|4674.2|4671.4|22
1607679740000|2020-12-11 09:42:20|4674.7|4671.9|4674.2|4671.4|4674.7|4671.9|4673.3|4670.5|17
1607679750000|2020-12-11 09:42:30|4674.3|4671.5|4674.3|4671.5|4674.7|4671.9|4673|4670.2|20
1607679760000|2020-12-11 09:42:40|4674.7|4671.9|4675|4672.2|4675.7|4672.9|4674|4671.2|18
1607679770000|2020-12-11 09:42:50|4675.2|4672.4|4675|4672.2|4675.3|4672.5|4674.7|4671.9|7
1607679780000|2020-12-11 09:43:00|4675.3|4672.5|4676.7|4673.9|4678|4675.2|4675.3|4672.5|66
1607679790000|2020-12-11 09:43:10|4677|4674.2|4677.7|4674.9|4678|4675.2|4677|4674.2|16
1607679800000|2020-12-11 09:43:20|4678|4675.2|4677.7|4674.9|4678|4675.2|4677.3|4674.5|1
1607679810000|2020-12-11 09:43:30|4677|4674.2|4680|4677.2|4680|4677.2|4677|4674.2|40
1607679820000|2020-12-11 09:43:40|4679.7|4676.9|4678.3|4675.5|4679.7|4676.9|4678|4675.2|25
1607679830000|2020-12-11 09:43:50|4679|4676.2|4678.7|4675.9|4679|4676.2|4678|4675.2|14
1607679840000|2020-12-11 09:44:00|4679|4676.2|4679|4676.2|4679.7|4676.9|4678|4675.2|25
1607679850000|2020-12-11 09:44:10|4678.7|4675.9|4679|4676.2|4679|4676.2|4678.7|4675.9|3
1607679860000|2020-12-11 09:44:20|4678.7|4675.9|4679|4676.2|4679|4676.2|4678.3|4675.5|5
1607679870000|2020-12-11 09:44:30|4679.3|4676.5|4679.7|4676.9|4680|4677.2|4679.3|4676.5|7
1607679880000|2020-12-11 09:44:40|4679.3|4676.5|4681|4678.2|4681|4678.2|4679|4676.2|26
1607679890000|2020-12-11 09:44:50|4681.3|4678.5|4681.7|4678.9|4682|4679.2|4681.3|4678.5|10
1607679900000|2020-12-11 09:45:00|4682|4679.2|4682.7|4679.9|4682.9|4680.1|4681.7|4678.9|39
1607679910000|2020-12-11 09:45:10|4683|4680.2|4685.2|4682.4|4685.3|4682.5|4683|4680.2|57
1607679920000|2020-12-11 09:45:20|4685|4682.2|4685.7|4682.9|4685.7|4682.9|4684.7|4681.9|31
1607679930000|2020-12-11 09:45:30|4685.3|4682.5|4686|4683.2|4686.2|4683.4|4685|4682.2|74
1607679940000|2020-12-11 09:45:40|4686.2|4683.4|4684|4681.2|4686.3|4683.5|4684|4681.2|46
1607679950000|2020-12-11 09:45:50|4683.7|4680.9|4683.2|4680.4|4684|4681.2|4683|4680.2|20
1607679960000|2020-12-11 09:46:00|4683|4680.2|4681.7|4678.9|4683|4680.2|4681|4678.2|17
1607679970000|2020-12-11 09:46:10|4682|4679.2|4682|4679.2|4682|4679.2|4681|4678.2|12
1607679980000|2020-12-11 09:46:20|4681.7|4678.9|4682|4679.2|4683|4680.2|4681|4678.2|26
1607679990000|2020-12-11 09:46:30|4682.7|4679.9|4682.7|4679.9|4682.7|4679.9|4682|4679.2|10
1607680000000|2020-12-11 09:46:40|4682.3|4679.5|4681|4678.2|4682.3|4679.5|4681|4678.2|28
1607680010000|2020-12-11 09:46:50|4680.7|4677.9|4680.7|4677.9|4681|4678.2|4680|4677.2|9
1607680020000|2020-12-11 09:47:00|4680.3|4677.5|4681|4678.2|4681|4678.2|4680|4677.2|7
1607680030000|2020-12-11 09:47:10|4680.7|4677.9|4681|4678.2|4681|4678.2|4679|4676.2|29
1607680040000|2020-12-11 09:47:20|4681.3|4678.5|4683|4680.2|4683.3|4680.5|4681.3|4678.5|16
1607680050000|2020-12-11 09:47:30|4682.7|4679.9|4683.7|4680.9|4683.7|4680.9|4682|4679.2|38
1607680060000|2020-12-11 09:47:40|4684|4681.2|4684.7|4681.9|4684.7|4681.9|4684|4681.2|17
1607680070000|2020-12-11 09:47:50|4685|4682.2|4684.7|4681.9|4685|4682.2|4684|4681.2|49
1607680080000|2020-12-11 09:48:00|4685.2|4682.4|4685.7|4682.9|4685.7|4682.9|4683.7|4680.9|42
1607680090000|2020-12-11 09:48:10|4685.2|4682.4|4685.3|4682.5|4686.2|4683.4|4685|4682.2|56
1607680100000|2020-12-11 09:48:20|4685.7|4682.9|4686.7|4683.9|4686.7|4683.9|4685.7|4682.9|25
1607680110000|2020-12-11 09:48:30|4687|4684.2|4686.7|4683.9|4688.3|4685.5|4686.7|4683.9|100
1607680120000|2020-12-11 09:48:40|4687.3|4684.5|4686.7|4683.9|4687.3|4684.5|4686.7|4683.9|14
1607680130000|2020-12-11 09:48:50|4686.3|4683.5|4686.3|4683.5|4687.2|4684.4|4685.7|4682.9|50
1607680140000|2020-12-11 09:49:00|4686.7|4683.9|4686.7|4683.9|4687|4684.2|4685.7|4682.9|12
1607680150000|2020-12-11 09:49:10|4686.3|4683.5|4686|4683.2|4686.3|4683.5|4686|4683.2|10
1607680160000|2020-12-11 09:49:20|4686.3|4683.5|4684.7|4681.9|4686.3|4683.5|4684.3|4681.5|29
1607680170000|2020-12-11 09:49:30|4684.3|4681.5|4683|4680.2|4684.3|4681.5|4682.3|4679.5|16
1607680180000|2020-12-11 09:49:40|4682.7|4679.9|4683.7|4680.9|4683.7|4680.9|4682.7|4679.9|10
1607680190000|2020-12-11 09:49:50|4683.3|4680.5|4683|4680.2|4684.3|4681.5|4683|4680.2|40
1607680200000|2020-12-11 09:50:00|4683.2|4680.4|4682.2|4679.4|4683.7|4680.9|4682|4679.2|18
1607680210000|2020-12-11 09:50:10|4682|4679.2|4681.2|4678.4|4682|4679.2|4680.7|4677.9|17
1607680220000|2020-12-11 09:50:20|4681|4678.2|4680.2|4677.4|4681|4678.2|4680|4677.2|42
1607680230000|2020-12-11 09:50:30|4680.3|4677.5|4680.7|4677.9|4680.7|4677.9|4680.3|4677.5|3
1607680240000|2020-12-11 09:50:40|4680.3|4677.5|4682|4679.2|4682|4679.2|4679.7|4676.9|61
1607680250000|2020-12-11 09:50:50|4681.7|4678.9|4681|4678.2|4682|4679.2|4681|4678.2|2
1607680260000|2020-12-11 09:51:00|4680.7|4677.9|4681|4678.2|4681.5|4678.7|4680.7|4677.9|7
1607680270000|2020-12-11 09:51:10|4681.3|4678.5|4683.7|4680.9|4684.3|4681.5|4681.3|4678.5|46
1607680280000|2020-12-11 09:51:20|4683.3|4680.5|4683.3|4680.5|4684.7|4681.9|4682.7|4679.9|48
1607680290000|2020-12-11 09:51:30|4683|4680.2|4682.3|4679.5|4683.7|4680.9|4682.3|4679.5|60
1607680300000|2020-12-11 09:51:40|4682.7|4679.9|4683.7|4680.9|4684|4681.2|4682.7|4679.9|37
1607680310000|2020-12-11 09:51:50|4684|4681.2|4682.7|4679.9|4684.3|4681.5|4682.7|4679.9|52
1607680320000|2020-12-11 09:52:00|4682.9|4680.1|4684.3|4681.5|4684.3|4681.5|4682.9|4680.1|45
1607680330000|2020-12-11 09:52:10|4684.5|4681.7|4684.7|4681.9|4685.3|4682.5|4684.5|4681.7|25
1607680340000|2020-12-11 09:52:20|4684.3|4681.5|4683.7|4680.9|4684.3|4681.5|4683.7|4680.9|8
1607680350000|2020-12-11 09:52:30|4684|4681.2|4682.7|4679.9|4684.2|4681.4|4682.3|4679.5|12
1607680360000|2020-12-11 09:52:40|4683|4680.2|4682.7|4679.9|4683.3|4680.5|4682.3|4679.5|10
1607680370000|2020-12-11 09:52:50|4682.4|4679.6|4681.7|4678.9|4682.4|4679.6|4681.7|4678.9|14
1607680380000|2020-12-11 09:53:00|4681.3|4678.5|4680.3|4677.5|4681.3|4678.5|4680.3|4677.5|43
1607680390000|2020-12-11 09:53:10|4680.2|4677.4|4681|4678.2|4681.3|4678.5|4680|4677.2|25
1607680400000|2020-12-11 09:53:20|4680.7|4677.9|4682.2|4679.4|4682.3|4679.5|4680.7|4677.9|18
1607680410000|2020-12-11 09:53:30|4682|4679.2|4682.7|4679.9|4683|4680.2|4682|4679.2|1
1607680420000|2020-12-11 09:53:40|4683|4680.2|4683|4680.2|4683.3|4680.5|4682.7|4679.9|19
1607680430000|2020-12-11 09:53:50|4682.7|4679.9|4683.7|4680.9|4684|4681.2|4682.7|4679.9|1
1607680440000|2020-12-11 09:54:00|4684.2|4681.4|4683.3|4680.5|4684.7|4681.9|4683|4680.2|35
1607680450000|2020-12-11 09:54:10|4683.7|4680.9|4683.7|4680.9|4683.7|4680.9|4683|4680.2|8
1607680460000|2020-12-11 09:54:20|4683.5|4680.7|4683|4680.2|4683.7|4680.9|4683|4680.2|17
1607680470000|2020-12-11 09:54:30|4683.2|4680.4|4682.7|4679.9|4683.2|4680.4|4682.7|4679.9|15
1607680480000|2020-12-11 09:54:40|4682|4679.2|4682|4679.2|4682.3|4679.5|4682|4679.2|18
1607680490000|2020-12-11 09:54:50|4682.2|4679.4|4682.3|4679.5|4682.7|4679.9|4682|4679.2|9
1607680500000|2020-12-11 09:55:00|4682.2|4679.4|4680.7|4677.9|4682.3|4679.5|4680.7|4677.9|16
1607680510000|2020-12-11 09:55:10|4681|4678.2|4681.7|4678.9|4681.7|4678.9|4681|4678.2|5
1607680520000|2020-12-11 09:55:20|4681.3|4678.5|4681.7|4678.9|4681.7|4678.9|4681|4678.2|9
1607680530000|2020-12-11 09:55:30|4681.3|4678.5|4680.7|4677.9|4681.7|4678.9|4680.7|4677.9|5
1607680540000|2020-12-11 09:55:40|||||||||1
1607680550000|2020-12-11 09:55:50|4680.3|4677.5|4681|4678.2|4681.3|4678.5|4680.3|4677.5|17
1607680560000|2020-12-11 09:56:00|4681.2|4678.4|4680.7|4677.9|4681.7|4678.9|4680.7|4677.9|20
1607680570000|2020-12-11 09:56:10|4681|4678.2|4680.7|4677.9|4681.2|4678.4|4680.3|4677.5|6
1607680580000|2020-12-11 09:56:20|4679.3|4676.5|4673.3|4670.5|4679.3|4676.5|4672.2|4669.4|257
1607680590000|2020-12-11 09:56:30|4673.2|4670.4|4675.3|4672.5|4675.7|4672.9|4673.2|4670.4|34
1607680600000|2020-12-11 09:56:40|4675.7|4672.9|4676.2|4673.4|4676.3|4673.5|4675.3|4672.5|30
1607680610000|2020-12-11 09:56:50|4676.3|4673.5|4674.7|4671.9|4676.3|4673.5|4674.3|4671.5|36
1607680620000|2020-12-11 09:57:00|4675.3|4672.5|4673.7|4670.9|4675.3|4672.5|4673.7|4670.9|40
1607680630000|2020-12-11 09:57:10|4673.3|4670.5|4672.3|4669.5|4673.7|4670.9|4671.5|4668.7|81
1607680640000|2020-12-11 09:57:20|4672.7|4669.9|4673|4670.2|4673|4670.2|4672|4669.2|16
1607680650000|2020-12-11 09:57:30|4672.7|4669.9|4671.7|4668.9|4672.7|4669.9|4671.7|4668.9|23
1607680660000|2020-12-11 09:57:40|4672|4669.2|4672.7|4669.9|4673|4670.2|4671.7|4668.9|15
1607680670000|2020-12-11 09:57:50|4672.3|4669.5|4672.7|4669.9|4673.2|4670.4|4672.3|4669.5|19
1607680680000|2020-12-11 09:58:00|4673|4670.2|4671.3|4668.5|4673.2|4670.4|4671.3|4668.5|12
1607680690000|2020-12-11 09:58:10|4671.7|4668.9|4672.3|4669.5|4673|4670.2|4671.7|4668.9|2
1607680700000|2020-12-11 09:58:20|4672.2|4669.4|4672.7|4669.9|4673|4670.2|4671.7|4668.9|14
1607680710000|2020-12-11 09:58:30|4673.3|4670.5|4674.7|4671.9|4675.2|4672.4|4673.3|4670.5|30
1607680720000|2020-12-11 09:58:40|4674.3|4671.5|4674.7|4671.9|4675.2|4672.4|4674.3|4671.5|10
1607680730000|2020-12-11 09:58:50|4675|4672.2|4675.7|4672.9|4676.3|4673.5|4674.7|4671.9|25
1607680740000|2020-12-11 09:59:00|4675.3|4672.5|4676.3|4673.5|4676.3|4673.5|4675.3|4672.5|16
1607680750000|2020-12-11 09:59:10|4675.9|4673.1|4676.7|4673.9|4677.3|4674.5|4675.7|4672.9|19
1607680760000|2020-12-11 09:59:20|4675.7|4672.9|4674.7|4671.9|4675.7|4672.9|4674.3|4671.5|10
1607680770000|2020-12-11 09:59:30|4674.3|4671.5|4674|4671.2|4674.7|4671.9|4673.7|4670.9|20
1607680780000|2020-12-11 09:59:40|4674.2|4671.4|4674.7|4671.9|4675.3|4672.5|4674|4671.2|20
1607680790000|2020-12-11 09:59:50|4675.3|4672.5|4675.3|4672.5|4675.7|4672.9|4674.7|4671.9|27
1607680800000|2020-12-11 10:00:00|4675.7|4672.9|4674|4671.2|4675.7|4672.9|4673.3|4670.5|34
1607680810000|2020-12-11 10:00:10|4674.3|4671.5|4676.3|4673.5|4676.7|4673.9|4674|4671.2|48
1607680820000|2020-12-11 10:00:20|4676|4673.2|4677.7|4674.9|4678.2|4675.4|4675.3|4672.5|33
1607680830000|2020-12-11 10:00:30|4677.4|4674.6|4678|4675.2|4678.7|4675.9|4677.3|4674.5|62
1607680840000|2020-12-11 10:00:40|4677.7|4674.9|4678.7|4675.9|4678.7|4675.9|4677.7|4674.9|18
1607680850000|2020-12-11 10:00:50|4678.3|4675.5|4677.7|4674.9|4679|4676.2|4677.7|4674.9|21
1607680860000|2020-12-11 10:01:00|4678|4675.2|4678.2|4675.4|4678.7|4675.9|4677.7|4674.9|16
1607680870000|2020-12-11 10:01:10|4678|4675.2|4677.7|4674.9|4678.7|4675.9|4676.7|4673.9|41
1607680880000|2020-12-11 10:01:20|4677.3|4674.5|4676.7|4673.9|4677.3|4674.5|4676.7|4673.9|5
1607680890000|2020-12-11 10:01:30|4677|4674.2|4677|4674.2|4677.2|4674.4|4676.7|4673.9|1
1607680900000|2020-12-11 10:01:40|4677.2|4674.4|4677.7|4674.9|4678|4675.2|4677|4674.2|5
1607680910000|2020-12-11 10:01:50|4677.3|4674.5|4678.7|4675.9|4678.7|4675.9|4677.3|4674.5|9
1607680920000|2020-12-11 10:02:00|4678.5|4675.7|4677.7|4674.9|4678.5|4675.7|4677.3|4674.5|6
1607680930000|2020-12-11 10:02:10|4678|4675.2|4677.7|4674.9|4678|4675.2|4677.7|4674.9|3
1607680940000|2020-12-11 10:02:20|4678|4675.2|4677.2|4674.4|4678|4675.2|4676|4673.2|33
1607680950000|2020-12-11 10:02:30|4677.7|4674.9|4677.7|4674.9|4678|4675.2|4677|4674.2|8
1607680960000|2020-12-11 10:02:40|4678|4675.2|4677.7|4674.9|4678.3|4675.5|4677.7|4674.9|14
1607680970000|2020-12-11 10:02:50|4676.7|4673.9|4677.7|4674.9|4678|4675.2|4676.7|4673.9|18
1607680980000|2020-12-11 10:03:00|4678|4675.2|4677.3|4674.5|4678|4675.2|4677.3|4674.5|5
1607680990000|2020-12-11 10:03:10|4677|4674.2|4677.7|4674.9|4678|4675.2|4676.3|4673.5|27
1607681000000|2020-12-11 10:03:20|||||||||1
1607681010000|2020-12-11 10:03:30|4677.3|4674.5|4679|4676.2|4679.3|4676.5|4677.3|4674.5|31
1607681020000|2020-12-11 10:03:40|4679.3|4676.5|4679.2|4676.4|4680|4677.2|4679|4676.2|20
1607681030000|2020-12-11 10:03:50|4679|4676.2|4679|4676.2|4679|4676.2|4678|4675.2|8
1607681040000|2020-12-11 10:04:00|4678.7|4675.9|4679|4676.2|4679|4676.2|4678.7|4675.9|3
1607681050000|2020-12-11 10:04:10|4678.7|4675.9|4678.7|4675.9|4679|4676.2|4678.7|4675.9|0
1607681060000|2020-12-11 10:04:20|4679|4676.2|4679|4676.2|4679|4676.2|4679|4676.2|8
1607681070000|2020-12-11 10:04:30|4679.7|4676.9|4680.7|4677.9|4680.7|4677.9|4679.7|4676.9|32
1607681080000|2020-12-11 10:04:40|4681|4678.2|4682|4679.2|4682|4679.2|4680.7|4677.9|27
1607681090000|2020-12-11 10:04:50|4682.3|4679.5|4683|4680.2|4683|4680.2|4682.3|4679.5|10
1607681100000|2020-12-11 10:05:00|4683.3|4680.5|4682.7|4679.9|4683.7|4680.9|4682.7|4679.9|15
1607681110000|2020-12-11 10:05:10|4682.5|4679.7|4682|4679.2|4682.7|4679.9|4682|4679.2|27
1607681120000|2020-12-11 10:05:20|4682.2|4679.4|4683|4680.2|4683|4680.2|4682.2|4679.4|29
1607681130000|2020-12-11 10:05:30|4683.2|4680.4|4684|4681.2|4684|4681.2|4683|4680.2|26
1607681140000|2020-12-11 10:05:40|4683.7|4680.9|4683.7|4680.9|4684|4681.2|4683.3|4680.5|14
1607681150000|2020-12-11 10:05:50|4683.5|4680.7|4684.7|4681.9|4685|4682.2|4683|4680.2|34
1607681160000|2020-12-11 10:06:00|4684.5|4681.7|4684|4681.2|4684.5|4681.7|4684|4681.2|31
1607681170000|2020-12-11 10:06:10|||||||||14
1607681180000|2020-12-11 10:06:20|4684.3|4681.5|4685.7|4682.9|4686|4683.2|4684.3|4681.5|33
1607681190000|2020-12-11 10:06:30|4686|4683.2|4686|4683.2|4686|4683.2|4685.7|4682.9|24
1607681200000|2020-12-11 10:06:40|4685.7|4682.9|4686|4683.2|4686|4683.2|4685.7|4682.9|24
1607681210000|2020-12-11 10:06:50|4686.7|4683.9|4684.7|4681.9|4686.7|4683.9|4684.7|4681.9|42
1607681220000|2020-12-11 10:07:00|4685|4682.2|4685.7|4682.9|4685.7|4682.9|4685|4682.2|14
1607681230000|2020-12-11 10:07:10|4686|4683.2|4685.7|4682.9|4686|4683.2|4685.7|4682.9|3
1607681240000|2020-12-11 10:07:20|4686|4683.2|4686.7|4683.9|4687|4684.2|4685.7|4682.9|17
1607681250000|2020-12-11 10:07:30|4687|4684.2|4687.7|4684.9|4687.7|4684.9|4687|4684.2|20
1607681260000|2020-12-11 10:07:40|4687.3|4684.5|4687.7|4684.9|4688|4685.2|4686.7|4683.9|23
1607681270000|2020-12-11 10:07:50|4687.3|4684.5|4687.7|4684.9|4687.7|4684.9|4687.3|4684.5|7
1607681280000|2020-12-11 10:08:00|4688|4685.2|4686|4683.2|4688|4685.2|4685.7|4682.9|12
1607681290000|2020-12-11 10:08:10|4685.7|4682.9|4686.7|4683.9|4686.7|4683.9|4685|4682.2|54
1607681300000|2020-12-11 10:08:20|4686.8|4684|4686.8|4684|4687.3|4684.5|4686.7|4683.9|23
1607681310000|2020-12-11 10:08:30|4686.7|4683.9|4687.2|4684.4|4687.7|4684.9|4686.3|4683.5|26
1607681320000|2020-12-11 10:08:40|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687|4684.2|4
1607681330000|2020-12-11 10:08:50|4687.7|4684.9|4688|4685.2|4688.7|4685.9|4687.7|4684.9|29
1607681340000|2020-12-11 10:09:00|4688.3|4685.5|4688|4685.2|4688.3|4685.5|4688|4685.2|17
1607681350000|2020-12-11 10:09:10|4688.2|4685.4|4686.7|4683.9|4688.2|4685.4|4686.7|4683.9|14
1607681360000|2020-12-11 10:09:20|4686.3|4683.5|4686.7|4683.9|4687|4684.2|4686.3|4683.5|0
1607681370000|2020-12-11 10:09:30|4687|4684.2|4686.3|4683.5|4687.3|4684.5|4686.3|4683.5|12
1607681380000|2020-12-11 10:09:40|4686.7|4683.9|4687|4684.2|4687.3|4684.5|4686.7|4683.9|21
1607681390000|2020-12-11 10:09:50|4687.3|4684.5|4687.3|4684.5|4687.7|4684.9|4687|4684.2|17
1607681400000|2020-12-11 10:10:00|4687|4684.2|4686.7|4683.9|4687|4684.2|4686.3|4683.5|7
1607681410000|2020-12-11 10:10:10|4687.2|4684.4|4686.7|4683.9|4687.3|4684.5|4686.7|4683.9|7
1607681420000|2020-12-11 10:10:20|4686.3|4683.5|4686.1|4683.3|4686.3|4683.5|4685.7|4682.9|17
1607681430000|2020-12-11 10:10:30|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4685.7|4682.9|10
1607681440000|2020-12-11 10:10:40|4686.1|4683.3|4685.7|4682.9|4686.2|4683.4|4685.7|4682.9|6
1607681450000|2020-12-11 10:10:50|4686.1|4683.3|4685.3|4682.5|4686.1|4683.3|4685.3|4682.5|15
1607681460000|2020-12-11 10:11:00|4685.2|4682.4|4683.7|4680.9|4685.2|4682.4|4683.3|4680.5|18
1607681470000|2020-12-11 10:11:10|4683.3|4680.5|4683.3|4680.5|4683.7|4680.9|4683.3|4680.5|6
1607681480000|2020-12-11 10:11:20|4683.7|4680.9|4683.7|4680.9|4684.3|4681.5|4683.7|4680.9|26
1607681490000|2020-12-11 10:11:30|4683.3|4680.5|4682.3|4679.5|4683.3|4680.5|4682.3|4679.5|7
1607681500000|2020-12-11 10:11:40|4682.7|4679.9|4682.7|4679.9|4683.1|4680.3|4682.3|4679.5|2
1607681510000|2020-12-11 10:11:50|4683.1|4680.3|4684.2|4681.4|4684.3|4681.5|4683.1|4680.3|24
1607681520000|2020-12-11 10:12:00|4684.1|4681.3|4683.3|4680.5|4684.1|4681.3|4683.1|4680.3|4
1607681530000|2020-12-11 10:12:10|4683.7|4680.9|4682.2|4679.4|4683.7|4680.9|4681.7|4678.9|21
1607681540000|2020-12-11 10:12:20|4682.1|4679.3|4681.7|4678.9|4682.2|4679.4|4681.7|4678.9|2
1607681550000|2020-12-11 10:12:30|4682.7|4679.9|4682.3|4679.5|4683.1|4680.3|4682.1|4679.3|19
1607681560000|2020-12-11 10:12:40|4682.7|4679.9|4682.3|4679.5|4682.7|4679.9|4682.1|4679.3|3
1607681570000|2020-12-11 10:12:50|4682.7|4679.9|4682.7|4679.9|4682.7|4679.9|4682.3|4679.5|2
1607681580000|2020-12-11 10:13:00|4683.1|4680.3|4682.7|4679.9|4684.3|4681.5|4682.3|4679.5|32
1607681590000|2020-12-11 10:13:10|4683.1|4680.3|4683.1|4680.3|4683.3|4680.5|4682.7|4679.9|15
1607681600000|2020-12-11 10:13:20|4682.7|4679.9|4683.7|4680.9|4684.1|4681.3|4682.7|4679.9|10
1607681610000|2020-12-11 10:13:30|4683.3|4680.5|4685.7|4682.9|4686.1|4683.3|4683.3|4680.5|15
1607681620000|2020-12-11 10:13:40|4686.1|4683.3|4686.7|4683.9|4687.2|4684.4|4685.3|4682.5|8
1607681630000|2020-12-11 10:13:50|4686.3|4683.5|4686.2|4683.4|4686.7|4683.9|4685.7|4682.9|22
1607681640000|2020-12-11 10:14:00|4686.3|4683.5|4686.7|4683.9|4686.7|4683.9|4686.3|4683.5|12
1607681650000|2020-12-11 10:14:10|4686.3|4683.5|4685.3|4682.5|4686.3|4683.5|4685.3|4682.5|19
1607681660000|2020-12-11 10:14:20|4685.1|4682.3|4684.7|4681.9|4685.3|4682.5|4684.2|4681.4|7
1607681670000|2020-12-11 10:14:30|4684.3|4681.5|4684.3|4681.5|4684.7|4681.9|4684.3|4681.5|1
1607681680000|2020-12-11 10:14:40|4684.7|4681.9|4685.1|4682.3|4685.3|4682.5|4684.7|4681.9|2
1607681690000|2020-12-11 10:14:50|4685.7|4682.9|4684.3|4681.5|4686.1|4683.3|4684.3|4681.5|5
1607681700000|2020-12-11 10:15:00|4684.7|4681.9|4683.7|4680.9|4684.7|4681.9|4683.3|4680.5|3
1607681710000|2020-12-11 10:15:10|4683.3|4680.5|4684.2|4681.4|4684.3|4681.5|4683.3|4680.5|11
1607681720000|2020-12-11 10:15:20|4684.1|4681.3|4684.3|4681.5|4685.3|4682.5|4684.1|4681.3|10
1607681730000|2020-12-11 10:15:30|4684.2|4681.4|4684.3|4681.5|4684.7|4681.9|4683.7|4680.9|6
1607681740000|2020-12-11 10:15:40|4685.3|4682.5|4685.3|4682.5|4685.9|4683.1|4685.3|4682.5|13
1607681750000|2020-12-11 10:15:50|4685.2|4682.4|4685.3|4682.5|4685.3|4682.5|4684.7|4681.9|8
1607681760000|2020-12-11 10:16:00|4685.2|4682.4|4685.3|4682.5|4685.3|4682.5|4684.7|4681.9|20
1607681770000|2020-12-11 10:16:10|4684.8|4682|4686.3|4683.5|4686.3|4683.5|4684.7|4681.9|18
1607681780000|2020-12-11 10:16:20|4686.7|4683.9|4686.3|4683.5|4686.7|4683.9|4685.7|4682.9|32
1607681790000|2020-12-11 10:16:30|4686.7|4683.9|4688.7|4685.9|4688.7|4685.9|4686.3|4683.5|41
1607681800000|2020-12-11 10:16:40|4688.3|4685.5|4689.3|4686.5|4689.7|4686.9|4687.3|4684.5|60
1607681810000|2020-12-11 10:16:50|4689.2|4686.4|4688.7|4685.9|4689.3|4686.5|4688.7|4685.9|36
1607681820000|2020-12-11 10:17:00|4688.3|4685.5|4686.1|4683.3|4688.3|4685.5|4684.7|4681.9|36
1607681830000|2020-12-11 10:17:10|4686.7|4683.9|4687.7|4684.9|4687.7|4684.9|4686.7|4683.9|32
1607681840000|2020-12-11 10:17:20|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4686.7|4683.9|21
1607681850000|2020-12-11 10:17:30|4687.1|4684.3|4686.7|4683.9|4687.2|4684.4|4686.7|4683.9|14
1607681860000|2020-12-11 10:17:40|4686.3|4683.5|4686.7|4683.9|4686.7|4683.9|4686.2|4683.4|4
1607681870000|2020-12-11 10:17:50|4687.1|4684.3|4687.1|4684.3|4687.3|4684.5|4687.1|4684.3|2
1607681880000|2020-12-11 10:18:00|4687.2|4684.4|4686.7|4683.9|4687.7|4684.9|4686.7|4683.9|7
1607681890000|2020-12-11 10:18:10|4686.3|4683.5|4686.7|4683.9|4686.7|4683.9|4685.7|4682.9|38
1607681900000|2020-12-11 10:18:20|4686.4|4683.6|4688.1|4685.3|4688.1|4685.3|4686.1|4683.3|25
1607681910000|2020-12-11 10:18:30|4687.7|4684.9|4687.7|4684.9|4688.1|4685.3|4687.1|4684.3|8
1607681920000|2020-12-11 10:18:40|4687.3|4684.5|4687.7|4684.9|4687.7|4684.9|4686.7|4683.9|2
1607681930000|2020-12-11 10:18:50|4687.4|4684.6|4687.1|4684.3|4687.7|4684.9|4686.7|4683.9|7
1607681940000|2020-12-11 10:19:00|4686.7|4683.9|4687.1|4684.3|4687.1|4684.3|4686.7|4683.9|0
1607681950000|2020-12-11 10:19:10|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|12
1607681960000|2020-12-11 10:19:20|4688.1|4685.3|4686.7|4683.9|4688.1|4685.3|4686.7|4683.9|8
1607681970000|2020-12-11 10:19:30|4686.1|4683.3|4685.7|4682.9|4686.1|4683.3|4685.7|4682.9|5
1607681980000|2020-12-11 10:19:40|4686.1|4683.3|4686.7|4683.9|4687.7|4684.9|4686.1|4683.3|17
1607681990000|2020-12-11 10:19:50|4686.3|4683.5|4686.1|4683.3|4686.7|4683.9|4685.7|4682.9|4
1607682000000|2020-12-11 10:20:00|4685.7|4682.9|4684.7|4681.9|4685.7|4682.9|4684.3|4681.5|14
1607682010000|2020-12-11 10:20:10|4684.3|4681.5|4684.3|4681.5|4685.1|4682.3|4684.1|4681.3|13
1607682020000|2020-12-11 10:20:20|4684.2|4681.4|4684.7|4681.9|4684.7|4681.9|4683.7|4680.9|26
1607682030000|2020-12-11 10:20:30|4685.1|4682.3|4684.7|4681.9|4685.7|4682.9|4684.7|4681.9|19
1607682040000|2020-12-11 10:20:40|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|4684.7|4681.9|1
1607682050000|2020-12-11 10:20:50|4684.7|4681.9|4685.1|4682.3|4685.1|4682.3|4684.7|4681.9|0
1607682060000|2020-12-11 10:21:00|4684.7|4681.9|4684.7|4681.9|4685.1|4682.3|4684.1|4681.3|16
1607682070000|2020-12-11 10:21:10|4684.2|4681.4|4684.1|4681.3|4684.7|4681.9|4683.7|4680.9|1
1607682080000|2020-12-11 10:21:20|4683.7|4680.9|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|13
1607682090000|2020-12-11 10:21:30|4682.7|4679.9|4681.7|4678.9|4683.1|4680.3|4681.1|4678.3|99
1607682100000|2020-12-11 10:21:40|4682.1|4679.3|4682.1|4679.3|4682.7|4679.9|4681.7|4678.9|18
1607682110000|2020-12-11 10:21:50|4681.7|4678.9|4681.7|4678.9|4682.1|4679.3|4681.1|4678.3|9
1607682120000|2020-12-11 10:22:00|4681.4|4678.6|4682.1|4679.3|4682.1|4679.3|4681.1|4678.3|16
1607682130000|2020-12-11 10:22:10|4681.7|4678.9|4681.7|4678.9|4682.1|4679.3|4681.1|4678.3|13
1607682140000|2020-12-11 10:22:20|4682.1|4679.3|4683.7|4680.9|4683.7|4680.9|4681.6|4678.8|39
1607682150000|2020-12-11 10:22:30|4684.1|4681.3|4685.1|4682.3|4685.7|4682.9|4684.1|4681.3|27
1607682160000|2020-12-11 10:22:40|4685.3|4682.5|4685.1|4682.3|4685.7|4682.9|4684.7|4681.9|6
1607682170000|2020-12-11 10:22:50|4684.7|4681.9|4683.7|4680.9|4684.7|4681.9|4683.7|4680.9|17
1607682180000|2020-12-11 10:23:00|4684.1|4681.3|4684.7|4681.9|4685.2|4682.4|4684.1|4681.3|9
1607682190000|2020-12-11 10:23:10|4685.7|4682.9|4685.7|4682.9|4685.7|4682.9|4684.7|4681.9|15
1607682200000|2020-12-11 10:23:20|4685.6|4682.8|4684.7|4681.9|4685.6|4682.8|4684.6|4681.8|11
1607682210000|2020-12-11 10:23:30|4684.6|4681.8|4685.7|4682.9|4686.1|4683.3|4684.6|4681.8|0
1607682220000|2020-12-11 10:23:40|4686.1|4683.3|4686.1|4683.3|4686.7|4683.9|4685.7|4682.9|20
1607682230000|2020-12-11 10:23:50|4686.2|4683.4|4685.7|4682.9|4686.7|4683.9|4685.7|4682.9|8
1607682240000|2020-12-11 10:24:00|4686.1|4683.3|4685.7|4682.9|4686.1|4683.3|4685.1|4682.3|10
1607682250000|2020-12-11 10:24:10|4686.9|4684.1|4687.7|4684.9|4688.1|4685.3|4686.9|4684.1|14
1607682260000|2020-12-11 10:24:20|4687.3|4684.5|4687.1|4684.3|4687.7|4684.9|4687.1|4684.3|15
1607682270000|2020-12-11 10:24:30|4686.7|4683.9|4687.1|4684.3|4687.7|4684.9|4686.7|4683.9|14
1607682280000|2020-12-11 10:24:40|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|4687.4|4684.6|17
1607682290000|2020-12-11 10:24:50|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|3
1607682300000|2020-12-11 10:25:00|4687.7|4684.9|4686.7|4683.9|4687.7|4684.9|4686.7|4683.9|14
1607682310000|2020-12-11 10:25:10|4687.1|4684.3|4687.1|4684.3|4687.1|4684.3|4687.1|4684.3|0
1607682320000|2020-12-11 10:25:20|4686.7|4683.9|4687.1|4684.3|4687.7|4684.9|4686.7|4683.9|17
1607682330000|2020-12-11 10:25:30|4687.3|4684.5|4687.7|4684.9|4687.7|4684.9|4687.3|4684.5|7
1607682340000|2020-12-11 10:25:40|4688.1|4685.3|4690.1|4687.3|4690.1|4687.3|4688.1|4685.3|41
1607682350000|2020-12-11 10:25:50|4690.2|4687.4|4691.1|4688.3|4691.1|4688.3|4690.1|4687.3|27
1607682360000|2020-12-11 10:26:00|4690.7|4687.9|4690.1|4687.3|4691.1|4688.3|4690.1|4687.3|40
1607682370000|2020-12-11 10:26:10|4689.7|4686.9|4690.3|4687.5|4690.6|4687.8|4689.7|4686.9|14
1607682380000|2020-12-11 10:26:20|4690.7|4687.9|4690.1|4687.3|4691.1|4688.3|4690.1|4687.3|7
1607682390000|2020-12-11 10:26:30|||||||||3
1607682400000|2020-12-11 10:26:40|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|5
1607682410000|2020-12-11 10:26:50|4690.1|4687.3|4690.7|4687.9|4691.1|4688.3|4690.1|4687.3|6
1607682420000|2020-12-11 10:27:00|4690.3|4687.5|4690.1|4687.3|4690.7|4687.9|4690.1|4687.3|12
1607682430000|2020-12-11 10:27:10|4689.7|4686.9|4690.7|4687.9|4690.7|4687.9|4689.7|4686.9|7
1607682440000|2020-12-11 10:27:20|4690.1|4687.3|4690.1|4687.3|4690.7|4687.9|4690.1|4687.3|5
1607682450000|2020-12-11 10:27:30|4689.7|4686.9|4689.7|4686.9|4690.1|4687.3|4689.3|4686.5|22
1607682460000|2020-12-11 10:27:40|4690.1|4687.3|4690.7|4687.9|4691.1|4688.3|4690.1|4687.3|9
1607682470000|2020-12-11 10:27:50|4690.1|4687.3|4690.7|4687.9|4690.7|4687.9|4690.1|4687.3|9
1607682480000|2020-12-11 10:28:00|4690.4|4687.6|4689.7|4686.9|4690.4|4687.6|4689.1|4686.3|22
1607682490000|2020-12-11 10:28:10|4689.4|4686.6|4688.1|4685.3|4689.4|4686.6|4687.3|4684.5|17
1607682500000|2020-12-11 10:28:20|4687.7|4684.9|4688.7|4685.9|4689.1|4686.3|4687.7|4684.9|10
1607682510000|2020-12-11 10:28:30|4688.1|4685.3|4688.7|4685.9|4689.1|4686.3|4688.1|4685.3|3
1607682520000|2020-12-11 10:28:40|4688.3|4685.5|4687.7|4684.9|4688.3|4685.5|4687.7|4684.9|33
1607682530000|2020-12-11 10:28:50|4688.1|4685.3|4687.7|4684.9|4688.1|4685.3|4687.1|4684.3|24
1607682540000|2020-12-11 10:29:00|4687.4|4684.6|4686.1|4683.3|4687.7|4684.9|4684.7|4681.9|49
1607682550000|2020-12-11 10:29:10|4686.3|4683.5|4687.2|4684.4|4687.7|4684.9|4686.3|4683.5|11
1607682560000|2020-12-11 10:29:20|4687.1|4684.3|4686.7|4683.9|4687.7|4684.9|4686.7|4683.9|13
1607682570000|2020-12-11 10:29:30|4687.1|4684.3|4688.1|4685.3|4688.1|4685.3|4687.1|4684.3|4
1607682580000|2020-12-11 10:29:40|4687.7|4684.9|4687.7|4684.9|4688.1|4685.3|4687.1|4684.3|9
1607682590000|2020-12-11 10:29:50|4687.3|4684.5|4687.7|4684.9|4687.7|4684.9|4686.7|4683.9|20
1607682600000|2020-12-11 10:30:00|4688.1|4685.3|4690.1|4687.3|4690.3|4687.5|4688.1|4685.3|27
1607682610000|2020-12-11 10:30:10|4689.7|4686.9|4689.1|4686.3|4689.7|4686.9|4689.1|4686.3|15
1607682620000|2020-12-11 10:30:20|4688.7|4685.9|4689.6|4686.8|4690.1|4687.3|4688.7|4685.9|12
1607682630000|2020-12-11 10:30:30|4689.2|4686.4|4689.1|4686.3|4689.7|4686.9|4688.7|4685.9|14
1607682640000|2020-12-11 10:30:40|4688.7|4685.9|4688.7|4685.9|4688.7|4685.9|4688.1|4685.3|11
1607682650000|2020-12-11 10:30:50|4688.1|4685.3|4687.2|4684.4|4689.7|4686.9|4687.1|4684.3|25
1607682660000|2020-12-11 10:31:00|4687.3|4684.5|4687.2|4684.4|4687.9|4685.1|4687.1|4684.3|14
1607682670000|2020-12-11 10:31:10|4687.1|4684.3|4688.7|4685.9|4689.1|4686.3|4687.1|4684.3|13
1607682680000|2020-12-11 10:31:20|4688.2|4685.4|4688.1|4685.3|4689.1|4686.3|4688.1|4685.3|6
1607682690000|2020-12-11 10:31:30|4688.2|4685.4|4688.1|4685.3|4688.7|4685.9|4688.1|4685.3|15
1607682700000|2020-12-11 10:31:40|4688.2|4685.4|4688.1|4685.3|4688.3|4685.5|4688.1|4685.3|11
1607682710000|2020-12-11 10:31:50|4687.7|4684.9|4685.7|4682.9|4687.7|4684.9|4684.1|4681.3|39
1607682720000|2020-12-11 10:32:00|4685.3|4682.5|4686.7|4683.9|4687.1|4684.3|4685.1|4682.3|10
1607682730000|2020-12-11 10:32:10|4686.4|4683.6|4686.2|4683.4|4686.4|4683.6|4685.7|4682.9|4
1607682740000|2020-12-11 10:32:20|4686.3|4683.5|4686.7|4683.9|4687.1|4684.3|4685.7|4682.9|22
1607682750000|2020-12-11 10:32:30|4687.1|4684.3|4688.1|4685.3|4688.7|4685.9|4687.1|4684.3|18
1607682760000|2020-12-11 10:32:40|4688.6|4685.8|4688.6|4685.8|4688.7|4685.9|4688.1|4685.3|11
1607682770000|2020-12-11 10:32:50|4688.7|4685.9|4688.7|4685.9|4689.1|4686.3|4687.7|4684.9|7
1607682780000|2020-12-11 10:33:00|4689.3|4686.5|4692.1|4689.3|4692.7|4689.9|4689.3|4686.5|106
1607682790000|2020-12-11 10:33:10|4691.7|4688.9|4690.6|4687.8|4692.1|4689.3|4690.1|4687.3|17
1607682800000|2020-12-11 10:33:20|4690.2|4687.4|4689.1|4686.3|4690.2|4687.4|4689.1|4686.3|15
1607682810000|2020-12-11 10:33:30|4689.6|4686.8|4688.1|4685.3|4690.1|4687.3|4688.1|4685.3|38
1607682820000|2020-12-11 10:33:40|4688.2|4685.4|4689.1|4686.3|4689.7|4686.9|4688.2|4685.4|13
1607682830000|2020-12-11 10:33:50|4688.7|4685.9|4688.7|4685.9|4689.1|4686.3|4688.1|4685.3|10
1607682840000|2020-12-11 10:34:00|4689.1|4686.3|4688.7|4685.9|4689.1|4686.3|4688.1|4685.3|12
1607682850000|2020-12-11 10:34:10|4689.1|4686.3|4686.7|4683.9|4689.1|4686.3|4686.1|4683.3|32
1607682860000|2020-12-11 10:34:20|4687.7|4684.9|4686.7|4683.9|4687.7|4684.9|4686.7|4683.9|5
1607682870000|2020-12-11 10:34:30|4686.3|4683.5|4686.7|4683.9|4686.7|4683.9|4686.3|4683.5|1
1607682880000|2020-12-11 10:34:40|4686.3|4683.5|4685.7|4682.9|4686.3|4683.5|4684.7|4681.9|18
1607682890000|2020-12-11 10:34:50|4685.1|4682.3|4686.1|4683.3|4686.6|4683.8|4685.1|4682.3|17
1607682900000|2020-12-11 10:35:00|4685.7|4682.9|4685.6|4682.8|4686.1|4683.3|4685.1|4682.3|11
1607682910000|2020-12-11 10:35:10|4685.7|4682.9|4685.1|4682.3|4686.1|4683.3|4684.7|4681.9|6
1607682920000|2020-12-11 10:35:20|4684.7|4681.9|4683.7|4680.9|4684.7|4681.9|4683.7|4680.9|13
1607682930000|2020-12-11 10:35:30|4684.1|4681.3|4685.1|4682.3|4685.1|4682.3|4684.1|4681.3|10
1607682940000|2020-12-11 10:35:40|4684.7|4681.9|4684.6|4681.8|4684.7|4681.9|4684.1|4681.3|8
1607682950000|2020-12-11 10:35:50|4684.1|4681.3|4684.1|4681.3|4684.7|4681.9|4683.7|4680.9|9
1607682960000|2020-12-11 10:36:00|4683.7|4680.9|4683.7|4680.9|4684.6|4681.8|4683.1|4680.3|20
1607682970000|2020-12-11 10:36:10|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4683.7|4680.9|7
1607682980000|2020-12-11 10:36:20|4683.7|4680.9|4684.1|4681.3|4684.7|4681.9|4683.7|4680.9|5
1607682990000|2020-12-11 10:36:30|4683.7|4680.9|4683.1|4680.3|4685.1|4682.3|4683.1|4680.3|30
1607683000000|2020-12-11 10:36:40|||||||||6
1607683010000|2020-12-11 10:36:50|4683.3|4680.5|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|17
1607683020000|2020-12-11 10:37:00|4683.2|4680.4|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|12
1607683030000|2020-12-11 10:37:10|4683.2|4680.4|4683.1|4680.3|4683.6|4680.8|4683.1|4680.3|3
1607683040000|2020-12-11 10:37:20|4681.7|4678.9|4682.1|4679.3|4682.7|4679.9|4681.1|4678.3|38
1607683050000|2020-12-11 10:37:30|4681.7|4678.9|4682.1|4679.3|4682.1|4679.3|4681.6|4678.8|3
1607683060000|2020-12-11 10:37:40|4681.7|4678.9|4681.1|4678.3|4681.7|4678.9|4681.1|4678.3|8
1607683070000|2020-12-11 10:37:50|4680.3|4677.5|4680.3|4677.5|4680.3|4677.5|4680.3|4677.5|16
1607683080000|2020-12-11 10:38:00|4680.7|4677.9|4679.1|4676.3|4680.7|4677.9|4679.1|4676.3|36
1607683090000|2020-12-11 10:38:10|4678.8|4676|4677.7|4674.9|4678.8|4676|4677.1|4674.3|55
1607683100000|2020-12-11 10:38:20|4677.6|4674.8|4675.7|4672.9|4677.7|4674.9|4674.7|4671.9|48
1607683110000|2020-12-11 10:38:30|4676.1|4673.3|4673.1|4670.3|4676.1|4673.3|4673.1|4670.3|125
1607683120000|2020-12-11 10:38:40|4672.8|4670|4672.1|4669.3|4672.8|4670|4671.7|4668.9|63
1607683130000|2020-12-11 10:38:50|4672.6|4669.8|4672.7|4669.9|4673.7|4670.9|4672.3|4669.5|36
1607683140000|2020-12-11 10:39:00|4673.2|4670.4|4672.7|4669.9|4673.6|4670.8|4672.1|4669.3|50
1607683150000|2020-12-11 10:39:10|4673.7|4670.9|4674.7|4671.9|4675.7|4672.9|4673.7|4670.9|82
1607683160000|2020-12-11 10:39:20|4674.1|4671.3|4674.7|4671.9|4674.7|4671.9|4674.1|4671.3|18
1607683170000|2020-12-11 10:39:30|4675.1|4672.3|4675.1|4672.3|4675.1|4672.3|4674.1|4671.3|33
1607683180000|2020-12-11 10:39:40|4674.7|4671.9|4675.1|4672.3|4675.1|4672.3|4674.1|4671.3|17
1607683190000|2020-12-11 10:39:50|4674.7|4671.9|4675.1|4672.3|4675.1|4672.3|4674.7|4671.9|1
1607683200000|2020-12-11 10:40:00|4674.1|4671.3|4674.7|4671.9|4674.7|4671.9|4674.1|4671.3|21
1607683210000|2020-12-11 10:40:10|4675.1|4672.3|4674.7|4671.9|4675.1|4672.3|4674.7|4671.9|5
1607683220000|2020-12-11 10:40:20|4675.1|4672.3|4673.7|4670.9|4675.1|4672.3|4672.3|4669.5|54
1607683230000|2020-12-11 10:40:30|4673.1|4670.3|4672.1|4669.3|4674.1|4671.3|4671.7|4668.9|32
1607683240000|2020-12-11 10:40:40|4671.7|4668.9|4671.7|4668.9|4671.7|4668.9|4671.1|4668.3|37
1607683250000|2020-12-11 10:40:50|4672.1|4669.3|4672.1|4669.3|4672.3|4669.5|4672.1|4669.3|28
1607683260000|2020-12-11 10:41:00|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|15
1607683270000|2020-12-11 10:41:10|4673.1|4670.3|4672.1|4669.3|4673.7|4670.9|4672.1|4669.3|25
1607683280000|2020-12-11 10:41:20|4671.7|4668.9|4673.7|4670.9|4673.7|4670.9|4671.7|4668.9|14
1607683290000|2020-12-11 10:41:30|4673.4|4670.6|4673.1|4670.3|4673.7|4670.9|4673.1|4670.3|12
1607683300000|2020-12-11 10:41:40|4672.8|4670|4673.1|4670.3|4673.1|4670.3|4672.1|4669.3|16
1607683310000|2020-12-11 10:41:50|4673.2|4670.4|4674.7|4671.9|4674.7|4671.9|4673.1|4670.3|55
1607683320000|2020-12-11 10:42:00|4674.2|4671.4|4676.1|4673.3|4676.1|4673.3|4674.1|4671.3|20
1607683330000|2020-12-11 10:42:10|4676.3|4673.5|4676.1|4673.3|4676.3|4673.5|4675.7|4672.9|13
1607683340000|2020-12-11 10:42:20|4676.2|4673.4|4676.7|4673.9|4677.1|4674.3|4676.2|4673.4|17
1607683350000|2020-12-11 10:42:30|4677.1|4674.3|4675.7|4672.9|4677.3|4674.5|4675.7|4672.9|26
1607683360000|2020-12-11 10:42:40|4676.1|4673.3|4677.1|4674.3|4677.1|4674.3|4675.7|4672.9|43
1607683370000|2020-12-11 10:42:50|4676.7|4673.9|4677.1|4674.3|4678.1|4675.3|4676.7|4673.9|27
1607683380000|2020-12-11 10:43:00|4676.7|4673.9|4676.7|4673.9|4677.1|4674.3|4676.1|4673.3|5
1607683390000|2020-12-11 10:43:10|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|4676.7|4673.9|1
1607683400000|2020-12-11 10:43:20|4676.7|4673.9|4678.1|4675.3|4678.1|4675.3|4676.7|4673.9|7
1607683410000|2020-12-11 10:43:30|4677.7|4674.9|4679.1|4676.3|4679.3|4676.5|4677.7|4674.9|35
1607683420000|2020-12-11 10:43:40|4678.7|4675.9|4679.7|4676.9|4679.7|4676.9|4678.7|4675.9|11
1607683430000|2020-12-11 10:43:50|4680.1|4677.3|4681.1|4678.3|4681.3|4678.5|4679.7|4676.9|40
1607683440000|2020-12-11 10:44:00|4680.7|4677.9|4681.1|4678.3|4681.1|4678.3|4680.5|4677.7|28
1607683450000|2020-12-11 10:44:10|4680.7|4677.9|4681.6|4678.8|4681.7|4678.9|4680.7|4677.9|17
1607683460000|2020-12-11 10:44:20|4681.2|4678.4|4681.1|4678.3|4681.7|4678.9|4680.7|4677.9|4
1607683470000|2020-12-11 10:44:30|4680.7|4677.9|4681.1|4678.3|4682.1|4679.3|4680.7|4677.9|16
1607683480000|2020-12-11 10:44:40|4680.7|4677.9|4679.7|4676.9|4681.1|4678.3|4679.3|4676.5|41
1607683490000|2020-12-11 10:44:50|4679.3|4676.5|4679.7|4676.9|4680.1|4677.3|4679.2|4676.4|10
1607683500000|2020-12-11 10:45:00|4679.3|4676.5|4679.7|4676.9|4680.1|4677.3|4679.1|4676.3|10
1607683510000|2020-12-11 10:45:10|4679.3|4676.5|4678.7|4675.9|4679.7|4676.9|4677.7|4674.9|24
1607683520000|2020-12-11 10:45:20|4678.2|4675.4|4678.7|4675.9|4679.1|4676.3|4677.7|4674.9|10
1607683530000|2020-12-11 10:45:30|4678.3|4675.5|4678.7|4675.9|4679.1|4676.3|4678.1|4675.3|4
1607683540000|2020-12-11 10:45:40|4679.1|4676.3|4679.1|4676.3|4679.2|4676.4|4678.1|4675.3|11
1607683550000|2020-12-11 10:45:50|4678.7|4675.9|4678.2|4675.4|4678.7|4675.9|4678.1|4675.3|6
1607683560000|2020-12-11 10:46:00|4678.1|4675.3|4677.1|4674.3|4678.7|4675.9|4677.1|4674.3|6
1607683570000|2020-12-11 10:46:10|4676.7|4673.9|4678.2|4675.4|4678.7|4675.9|4676.7|4673.9|8
1607683580000|2020-12-11 10:46:20|4678.1|4675.3|4678.2|4675.4|4678.3|4675.5|4677.7|4674.9|4
1607683590000|2020-12-11 10:46:30|4678.1|4675.3|4678.1|4675.3|4678.3|4675.5|4678.1|4675.3|10
1607683600000|2020-12-11 10:46:40|4678.2|4675.4|4679.1|4676.3|4679.1|4676.3|4678.2|4675.4|2
1607683610000|2020-12-11 10:46:50|4679.3|4676.5|4680.1|4677.3|4680.1|4677.3|4679.3|4676.5|26
1607683620000|2020-12-11 10:47:00|4680.2|4677.4|4680.1|4677.3|4680.7|4677.9|4680.1|4677.3|10
1607683630000|2020-12-11 10:47:10|4680.7|4677.9|4681.2|4678.4|4681.7|4678.9|4680.7|4677.9|15
1607683640000|2020-12-11 10:47:20|4681.1|4678.3|4681.7|4678.9|4682.1|4679.3|4681.1|4678.3|10
1607683650000|2020-12-11 10:47:30|4682.1|4679.3|4682.7|4679.9|4683.7|4680.9|4682.1|4679.3|30
1607683660000|2020-12-11 10:47:40|4682.3|4679.5|4683.1|4680.3|4683.1|4680.3|4682.1|4679.3|17
1607683670000|2020-12-11 10:47:50|4683.2|4680.4|4682.7|4679.9|4683.7|4680.9|4682.7|4679.9|4
1607683680000|2020-12-11 10:48:00|4682.3|4679.5|4683.1|4680.3|4683.7|4680.9|4681.3|4678.5|11
1607683690000|2020-12-11 10:48:10|4683.2|4680.4|4682.7|4679.9|4683.7|4680.9|4682.3|4679.5|23
1607683700000|2020-12-11 10:48:20|4682.3|4679.5|4682.7|4679.9|4682.7|4679.9|4682.1|4679.3|13
1607683710000|2020-12-11 10:48:30|4682.6|4679.8|4682.1|4679.3|4682.7|4679.9|4682.1|4679.3|9
1607683720000|2020-12-11 10:48:40|4681.7|4678.9|4682.1|4679.3|4682.1|4679.3|4681.3|4678.5|10
1607683730000|2020-12-11 10:48:50|4682.3|4679.5|4682.7|4679.9|4682.7|4679.9|4681.7|4678.9|7
1607683740000|2020-12-11 10:49:00|4682.3|4679.5|4682.7|4679.9|4682.7|4679.9|4682.3|4679.5|7
1607683750000|2020-12-11 10:49:10|4683.1|4680.3|4684.7|4681.9|4688.4|4682.5|4683.1|4678.4|144
1607683760000|2020-12-11 10:49:20|4684.3|4681.5|4685.7|4682.9|4686.1|4683.3|4684.1|4681.3|31
1607683770000|2020-12-11 10:49:30|4686.1|4683.3|4685.7|4682.9|4686.1|4683.3|4685.2|4682.4|32
1607683780000|2020-12-11 10:49:40|4686.1|4683.3|4685.7|4682.9|4686.1|4683.3|4685.1|4682.3|10
1607683790000|2020-12-11 10:49:50|4685.3|4682.5|4686.1|4683.3|4686.2|4683.4|4685.1|4682.3|3
1607683800000|2020-12-11 10:50:00|4685.7|4682.9|4684.7|4681.9|4686.1|4683.3|4684.7|4681.9|5
1607683810000|2020-12-11 10:50:10|4684.3|4681.5|4684.3|4681.5|4685.1|4682.3|4684.1|4681.3|13
1607683820000|2020-12-11 10:50:20|4684.7|4681.9|4685.1|4682.3|4685.1|4682.3|4684.3|4681.5|0
1607683830000|2020-12-11 10:50:30|4684.7|4681.9|4684.7|4681.9|4685.1|4682.3|4684.7|4681.9|2
1607683840000|2020-12-11 10:50:40|4685.1|4682.3|4686.1|4683.3|4686.1|4683.3|4685.1|4682.3|13
1607683860000|2020-12-11 10:51:00|4685.7|4682.9|4685.7|4682.9|4686.1|4683.3|4685.1|4682.3|5
1607683870000|2020-12-11 10:51:10|4685.3|4682.5|4685.7|4682.9|4686.1|4683.3|4685.2|4682.4|2
1607683880000|2020-12-11 10:51:20|4686.1|4683.3|4686.7|4683.9|4686.7|4683.9|4686.1|4683.3|26
1607683890000|2020-12-11 10:51:30|4687.4|4684.6|4689.7|4686.9|4690.1|4687.3|4687.4|4684.6|150
1607683900000|2020-12-11 10:51:40|4690.1|4687.3|4690.7|4687.9|4691.3|4688.5|4689.7|4686.9|86
1607683910000|2020-12-11 10:51:50|4690.1|4687.3|4689.7|4686.9|4690.1|4687.3|4689.3|4686.5|21
1607683920000|2020-12-11 10:52:00|4690.1|4687.3|4690.1|4687.3|4690.1|4687.3|4689.2|4686.4|9
1607683930000|2020-12-11 10:52:10|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|5
1607683940000|2020-12-11 10:52:20|4689.6|4686.8|4688.7|4685.9|4689.7|4686.9|4688.3|4685.5|15
1607683950000|2020-12-11 10:52:30|4688.3|4685.5|4688.3|4685.5|4688.7|4685.9|4688.1|4685.3|10
1607683960000|2020-12-11 10:52:40|4688.2|4685.4|4689.7|4686.9|4690.1|4687.3|4688.1|4685.3|9
1607683970000|2020-12-11 10:52:50|4690.1|4687.3|4690.1|4687.3|4690.1|4687.3|4689.7|4686.9|0
1607683980000|2020-12-11 10:53:00|4689.7|4686.9|4689.7|4686.9|4690.1|4687.3|4689.7|4686.9|0
1607683990000|2020-12-11 10:53:10|4689.1|4686.3|4689.1|4686.3|4689.1|4686.3|4689.1|4686.3|11
1607684000000|2020-12-11 10:53:20|||||||||11
1607684010000|2020-12-11 10:53:30|||||||||1
1607684020000|2020-12-11 10:53:40|4689.7|4686.9|4689.1|4686.3|4690.1|4687.3|4689.1|4686.3|12
1607684030000|2020-12-11 10:53:50|||||||||2
1607684040000|2020-12-11 10:54:00|||||||||2
1607684050000|2020-12-11 10:54:10|||||||||5
1607684060000|2020-12-11 10:54:20|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|5
1607684070000|2020-12-11 10:54:30|4687.2|4684.4|4687.7|4684.9|4688.1|4685.3|4687.2|4684.4|14
1607684080000|2020-12-11 10:54:40|4688.1|4685.3|4687.1|4684.3|4688.1|4685.3|4687.1|4684.3|18
1607684090000|2020-12-11 10:54:50|4687.3|4684.5|4688.1|4685.3|4688.2|4685.4|4687.1|4684.3|16
1607684100000|2020-12-11 10:55:00|4687.7|4684.9|4687.7|4684.9|4688.1|4685.3|4687.7|4684.9|1
1607684110000|2020-12-11 10:55:10|4688.1|4685.3|4687.1|4684.3|4688.1|4685.3|4686.7|4683.9|16
1607684120000|2020-12-11 10:55:20|4686.7|4683.9|4687.1|4684.3|4687.1|4684.3|4686.7|4683.9|1
1607684130000|2020-12-11 10:55:30|4686.7|4683.9|4687.9|4685.1|4688.3|4685.5|4686.7|4683.9|1056
1607684140000|2020-12-11 10:55:40|4687.8|4685|4686.9|4684.1|4688.3|4685.5|4686.9|4684.1|11
1607684150000|2020-12-11 10:55:50|4687.3|4684.5|4688.8|4686|4688.9|4686.1|4687.3|4684.5|8
1607684160000|2020-12-11 10:56:00|4688.9|4686.1|4690.3|4687.5|4690.3|4687.5|4688.9|4686.1|22
1607684170000|2020-12-11 10:56:10|4689.9|4687.1|4689.3|4686.5|4690.3|4687.5|4689.3|4686.5|30
1607684180000|2020-12-11 10:56:20|4689.7|4686.9|4688.9|4686.1|4689.9|4687.1|4688.9|4686.1|7
1607684190000|2020-12-11 10:56:30|4689.3|4686.5|4688.3|4685.5|4689.3|4686.5|4687.9|4685.1|20
1607684200000|2020-12-11 10:56:40|4688.9|4686.1|4688.3|4685.5|4689.3|4686.5|4688.3|4685.5|11
1607684210000|2020-12-11 10:56:50|4688.7|4685.9|4687.3|4684.5|4688.9|4686.1|4687.3|4684.5|15
1607684220000|2020-12-11 10:57:00|4687.5|4684.7|4686.3|4683.5|4687.8|4685|4686.3|4683.5|15
1607684230000|2020-12-11 10:57:10|4686.5|4683.7|4684.3|4681.5|4686.9|4684.1|4683.3|4680.5|135
1607684240000|2020-12-11 10:57:20|4683.9|4681.1|4683.8|4681|4683.9|4681.1|4683.3|4680.5|23
1607684250000|2020-12-11 10:57:30|4683.3|4680.5|4683.3|4680.5|4683.9|4681.1|4682.3|4679.5|36
1607684260000|2020-12-11 10:57:40|4683.5|4680.7|4683.8|4681|4684.3|4681.5|4683.5|4680.7|19
1607684270000|2020-12-11 10:57:50|4683.9|4681.1|4684.3|4681.5|4684.3|4681.5|4683.9|4681.1|11
1607684280000|2020-12-11 10:58:00|4684.2|4681.4|4683.9|4681.1|4684.3|4681.5|4683.3|4680.5|26
1607684290000|2020-12-11 10:58:10|4683.8|4681|4684.3|4681.5|4684.9|4682.1|4683.8|4681|14
1607684300000|2020-12-11 10:58:20|4683.5|4680.7|4683.7|4680.9|4684.2|4681.4|4683.3|4680.5|20
1607684310000|2020-12-11 10:58:30|4683.9|4681.1|4682.3|4679.5|4683.9|4681.1|4682.3|4679.5|7
1607684320000|2020-12-11 10:58:40|4681.3|4678.5|4680.3|4677.5|4681.3|4678.5|4680.3|4677.5|717
1607684330000|2020-12-11 10:58:50|4680.8|4678|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|19
1607684340000|2020-12-11 10:59:00|4680.3|4677.5|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|10
1607684350000|2020-12-11 10:59:10|4680.9|4678.1|4679.3|4676.5|4681.3|4678.5|4679.3|4676.5|55
1607684360000|2020-12-11 10:59:20|4679.1|4676.3|4676.3|4673.5|4679.3|4676.5|4676.3|4673.5|59
1607684370000|2020-12-11 10:59:30|4676.5|4673.7|4677.3|4674.5|4677.3|4674.5|4676.5|4673.7|69
1607684380000|2020-12-11 10:59:40|||||||||15
1607684390000|2020-12-11 10:59:50|4676.9|4674.1|4675.3|4672.5|4676.9|4674.1|4674.5|4671.7|40
1607684400000|2020-12-11 11:00:00|4674.9|4672.1|4672.3|4669.5|4674.9|4672.1|4670.9|4668.1|90
1607684410000|2020-12-11 11:00:10|4672.4|4669.6|4672.3|4669.5|4673.3|4670.5|4671.3|4668.5|35
1607684420000|2020-12-11 11:00:20|4671.9|4669.1|4673.3|4670.5|4673.3|4670.5|4671.9|4669.1|26
1607684430000|2020-12-11 11:00:30|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|41
1607684440000|2020-12-11 11:00:40|4674.4|4671.6|4675.3|4672.5|4675.3|4672.5|4673.9|4671.1|21
1607684450000|2020-12-11 11:00:50|4675.5|4672.7|4676.9|4674.1|4677.3|4674.5|4675.5|4672.7|42
1607684460000|2020-12-11 11:01:00|4676.8|4674|4676.9|4674.1|4677.4|4674.6|4676.8|4674|13
1607684470000|2020-12-11 11:01:10|4677.3|4674.5|4677.9|4675.1|4677.9|4675.1|4676.9|4674.1|9
1607684480000|2020-12-11 11:01:20|4678|4675.2|4678.9|4676.1|4678.9|4676.1|4677.9|4675.1|39
1607684490000|2020-12-11 11:01:30|4678.8|4676|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|18
1607684500000|2020-12-11 11:01:40|4679.5|4676.7|4678.3|4675.5|4679.5|4676.7|4678.3|4675.5|18
1607684510000|2020-12-11 11:01:50|4677.9|4675.1|4678.9|4676.1|4678.9|4676.1|4677.9|4675.1|19
1607684520000|2020-12-11 11:02:00|4678.5|4675.7|4677.9|4675.1|4678.9|4676.1|4677.9|4675.1|7
1607684530000|2020-12-11 11:02:10|4678.3|4675.5|4678.9|4676.1|4680.3|4677.5|4678.3|4675.5|24
1607684540000|2020-12-11 11:02:20|4679.3|4676.5|4679.9|4677.1|4679.9|4677.1|4679.3|4676.5|24
1607684550000|2020-12-11 11:02:30|4679.5|4676.7|4678.9|4676.1|4679.9|4677.1|4678.3|4675.5|12
1607684560000|2020-12-11 11:02:40|4679.3|4676.5|4679.3|4676.5|4679.4|4676.6|4679.3|4676.5|2
1607684570000|2020-12-11 11:02:50|4678.3|4675.5|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|6
1607684580000|2020-12-11 11:03:00|4679.3|4676.5|4678.9|4676.1|4679.3|4676.5|4678.7|4675.9|8
1607684590000|2020-12-11 11:03:10|4678.3|4675.5|4678.9|4676.1|4679.9|4677.1|4678.3|4675.5|15
1607684600000|2020-12-11 11:03:20|4679.3|4676.5|4678.9|4676.1|4679.4|4676.6|4678.9|4676.1|3
1607684610000|2020-12-11 11:03:30|4679.3|4676.5|4680.3|4677.5|4680.3|4677.5|4679.3|4676.5|2
1607684620000|2020-12-11 11:03:40|4679.9|4677.1|4680.3|4677.5|4680.3|4677.5|4679.9|4677.1|4
1607684630000|2020-12-11 11:03:50|4679.9|4677.1|4680.4|4677.6|4681.3|4678.5|4679.9|4677.1|23
1607684640000|2020-12-11 11:04:00|4680.3|4677.5|4679.9|4677.1|4680.3|4677.5|4679.9|4677.1|4
1607684650000|2020-12-11 11:04:10|4679.3|4676.5|4681.3|4678.5|4681.3|4678.5|4679.3|4676.5|36
1607684660000|2020-12-11 11:04:20|4681.5|4678.7|4680.9|4678.1|4681.7|4678.9|4680.9|4678.1|23
1607684670000|2020-12-11 11:04:30|4681.3|4678.5|4679.8|4677|4681.3|4678.5|4679.3|4676.5|37
1607684680000|2020-12-11 11:04:40|4679.7|4676.9|4679.3|4676.5|4679.9|4677.1|4679.3|4676.5|11
1607684690000|2020-12-11 11:04:50|4679.8|4677|4679.3|4676.5|4679.8|4677|4679.3|4676.5|3
1607684700000|2020-12-11 11:05:00|4678.8|4676|4678.9|4676.1|4680.3|4677.5|4678.3|4675.5|23
1607684710000|2020-12-11 11:05:10|4679.3|4676.5|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|6
1607684720000|2020-12-11 11:05:20|4679.3|4676.5|4680.3|4677.5|4680.3|4677.5|4678.9|4676.1|10
1607684730000|2020-12-11 11:05:30|4680.4|4677.6|4682.3|4679.5|4682.3|4679.5|4680.3|4677.5|110
1607684740000|2020-12-11 11:05:40|4682.4|4679.6|4681.9|4679.1|4683.3|4680.5|4681.9|4679.1|66
1607684750000|2020-12-11 11:05:50|4681.8|4679|4680.3|4677.5|4681.8|4679|4680.3|4677.5|69
1607684760000|2020-12-11 11:06:00|4680.5|4677.7|4681.5|4678.7|4682.3|4679.5|4680.5|4677.7|56
1607684770000|2020-12-11 11:06:10|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.3|4678.5|52
1607684780000|2020-12-11 11:06:20|4681.3|4678.5|4681.9|4679.1|4682.3|4679.5|4681.3|4678.5|40
1607684790000|2020-12-11 11:06:30|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|13
1607684800000|2020-12-11 11:06:40|4681.9|4679.1|4681.9|4679.1|4682.4|4679.6|4681.9|4679.1|6
1607684810000|2020-12-11 11:06:50|4682.3|4679.5|4681.4|4678.6|4682.3|4679.5|4680.9|4678.1|7
1607684820000|2020-12-11 11:07:00|4681.3|4678.5|4678.3|4675.5|4681.3|4678.5|4678.3|4675.5|29
1607684830000|2020-12-11 11:07:10|4677.9|4675.1|4678.9|4676.1|4679.4|4676.6|4677.3|4674.5|32
1607684840000|2020-12-11 11:07:20|4679.3|4676.5|4678.3|4675.5|4679.5|4676.7|4678.3|4675.5|8
1607684850000|2020-12-11 11:07:30|4677.9|4675.1|4677.9|4675.1|4678.3|4675.5|4677.3|4674.5|18
1607684860000|2020-12-11 11:07:40|4677.3|4674.5|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|6
1607684870000|2020-12-11 11:07:50|4676.9|4674.1|4677.9|4675.1|4677.9|4675.1|4676.9|4674.1|2
1607684880000|2020-12-11 11:08:00|4677.3|4674.5|4677.3|4674.5|4677.3|4674.5|4676.7|4673.9|23
1607684890000|2020-12-11 11:08:10|4676.9|4674.1|4673.3|4670.5|4677.3|4674.5|4673.3|4670.5|47
1607684900000|2020-12-11 11:08:20|4673.2|4670.4|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|104
1607684910000|2020-12-11 11:08:30|4672.9|4670.1|4671.3|4668.5|4672.9|4670.1|4669.3|4666.5|122
1607684920000|2020-12-11 11:08:40|4670.9|4668.1|4668.3|4665.5|4671.3|4668.5|4667.3|4664.5|163
1607684930000|2020-12-11 11:08:50|4667.9|4665.1|4669.3|4666.5|4669.3|4666.5|4667.9|4665.1|56
1607684940000|2020-12-11 11:09:00|4670.3|4667.5|4671.9|4669.1|4671.9|4669.1|4668.8|4666|58
1607684950000|2020-12-11 11:09:10|4672.3|4669.5|4672.9|4670.1|4673.3|4670.5|4671.4|4668.6|18
1607684960000|2020-12-11 11:09:20|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|9
1607684970000|2020-12-11 11:09:30|4673.3|4670.5|4672.3|4669.5|4673.3|4670.5|4671.3|4668.5|35
1607684980000|2020-12-11 11:09:40|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|17
1607684990000|2020-12-11 11:09:50|4673.3|4670.5|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|24
1607685000000|2020-12-11 11:10:00|4673.9|4671.1|4672.9|4670.1|4674.3|4671.5|4672.9|4670.1|8
1607685010000|2020-12-11 11:10:10|4673.3|4670.5|4673.9|4671.1|4674.3|4671.5|4672.9|4670.1|23
1607685020000|2020-12-11 11:10:20|4674.3|4671.5|4670.4|4667.6|4674.3|4671.5|4670.4|4667.6|50
1607685030000|2020-12-11 11:10:30|4670.5|4667.7|4670.3|4667.5|4670.9|4668.1|4669.3|4666.5|49
1607685040000|2020-12-11 11:10:40|4669.9|4667.1|4670.3|4667.5|4670.7|4667.9|4669.3|4666.5|35
1607685050000|2020-12-11 11:10:50|4670.9|4668.1|4670.9|4668.1|4671.3|4668.5|4670.3|4667.5|10
1607685060000|2020-12-11 11:11:00|4671.3|4668.5|4670.9|4668.1|4671.3|4668.5|4670.3|4667.5|10
1607685070000|2020-12-11 11:11:10|4671.3|4668.5|4670.9|4668.1|4671.3|4668.5|4670.3|4667.5|13
1607685080000|2020-12-11 11:11:20|4671.3|4668.5|4670.9|4668.1|4671.3|4668.5|4670.5|4667.7|13
1607685090000|2020-12-11 11:11:30|4671.3|4668.5|4671.9|4669.1|4672.3|4669.5|4670.9|4668.1|16
1607685100000|2020-12-11 11:11:40|4672.3|4669.5|4672.5|4669.7|4673.3|4670.5|4671.9|4669.1|28
1607685110000|2020-12-11 11:11:50|4672.9|4670.1|4671.3|4668.5|4672.9|4670.1|4671.3|4668.5|14
1607685120000|2020-12-11 11:12:00|4672.3|4669.5|4673.9|4671.1|4673.9|4671.1|4671.3|4668.5|41
1607685130000|2020-12-11 11:12:10|4674.3|4671.5|4674.3|4671.5|4674.9|4672.1|4673.9|4671.1|11
1607685140000|2020-12-11 11:12:20|4673.9|4671.1|4673.3|4670.5|4675.3|4672.5|4673.3|4670.5|6
1607685150000|2020-12-11 11:12:30|4673.4|4670.6|4673.9|4671.1|4674.3|4671.5|4673.4|4670.6|2
1607685160000|2020-12-11 11:12:40|4674.5|4671.7|4673.9|4671.1|4674.5|4671.7|4673.9|4671.1|14
1607685170000|2020-12-11 11:12:50|4673.5|4670.7|4672.9|4670.1|4673.5|4670.7|4672.3|4669.5|42
1607685180000|2020-12-11 11:13:00|4672.3|4669.5|4672.9|4670.1|4672.9|4670.1|4670.9|4668.1|16
1607685190000|2020-12-11 11:13:10|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|12
1607685200000|2020-12-11 11:13:20|4673.3|4670.5|4674.3|4671.5|4674.3|4671.5|4672.3|4669.5|8
1607685210000|2020-12-11 11:13:30|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.5|4670.7|8
1607685220000|2020-12-11 11:13:40|4673.9|4671.1|4673.3|4670.5|4674.3|4671.5|4672.9|4670.1|7
1607685230000|2020-12-11 11:13:50|||||||||1
1607685240000|2020-12-11 11:14:00|4672.7|4669.9|4671.9|4669.1|4672.9|4670.1|4671.9|4669.1|4
1607685250000|2020-12-11 11:14:10|4671.7|4668.9|4672.9|4670.1|4673.3|4670.5|4671.3|4668.5|15
1607685260000|2020-12-11 11:14:20|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|24
1607685270000|2020-12-11 11:14:30|4672.3|4669.5|4671.9|4669.1|4672.3|4669.5|4671.3|4668.5|7
1607685280000|2020-12-11 11:14:40|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4671.9|4669.1|4
1607685290000|2020-12-11 11:14:50|4672.5|4669.7|4672.3|4669.5|4673.3|4670.5|4671.9|4669.1|22
1607685300000|2020-12-11 11:15:00|4671.9|4669.1|4670.3|4667.5|4671.9|4669.1|4670.3|4667.5|24
1607685310000|2020-12-11 11:15:10|4670.7|4667.9|4671.3|4668.5|4671.3|4668.5|4669.3|4666.5|29
1607685320000|2020-12-11 11:15:20|4671.5|4668.7|4671.8|4669|4672.3|4669.5|4671.3|4668.5|15
1607685330000|2020-12-11 11:15:30|4671.7|4668.9|4671.9|4669.1|4672.3|4669.5|4671.3|4668.5|9
1607685340000|2020-12-11 11:15:40|4672.3|4669.5|4673.3|4670.5|4673.5|4670.7|4672.3|4669.5|8
1607685350000|2020-12-11 11:15:50|4673.4|4670.6|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|12
1607685360000|2020-12-11 11:16:00|4673.9|4671.1|4674.4|4671.6|4675.3|4672.5|4673.9|4671.1|22
1607685370000|2020-12-11 11:16:10|4674.5|4671.7|4673.9|4671.1|4674.5|4671.7|4673.9|4671.1|4
1607685380000|2020-12-11 11:16:20|4673.8|4671|4673.9|4671.1|4673.9|4671.1|4673.3|4670.5|11
1607685390000|2020-12-11 11:16:30|4674.3|4671.5|4674.3|4671.5|4674.4|4671.6|4673.9|4671.1|16
1607685400000|2020-12-11 11:16:40|4673.9|4671.1|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|4
1607685410000|2020-12-11 11:16:50|4674.3|4671.5|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|12
1607685420000|2020-12-11 11:17:00|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|6
1607685430000|2020-12-11 11:17:10|4674.5|4671.7|4675.3|4672.5|4676.3|4673.5|4674.3|4671.5|39
1607685440000|2020-12-11 11:17:20|4675.4|4672.6|4673.9|4671.1|4675.9|4673.1|4673.5|4670.7|10
1607685450000|2020-12-11 11:17:30|4673.5|4670.7|4673.3|4670.5|4673.9|4671.1|4673.3|4670.5|13
1607685460000|2020-12-11 11:17:40|4672.3|4669.5|4671.9|4669.1|4672.3|4669.5|4671.3|4668.5|6
1607685470000|2020-12-11 11:17:50|4671.8|4669|4672.9|4670.1|4673.3|4670.5|4671.3|4668.5|5
1607685480000|2020-12-11 11:18:00|4672.8|4670|4672.9|4670.1|4673.8|4671|4671.9|4669.1|5
1607685490000|2020-12-11 11:18:10|4673.3|4670.5|4672.3|4669.5|4673.3|4670.5|4672.3|4669.5|6
1607685500000|2020-12-11 11:18:20|4671.9|4669.1|4673.3|4670.5|4673.9|4671.1|4671.9|4669.1|7
1607685510000|2020-12-11 11:18:30|4673.7|4670.9|4673.9|4671.1|4673.9|4671.1|4672.9|4670.1|2
1607685520000|2020-12-11 11:18:40|4673.8|4671|4672.3|4669.5|4673.9|4671.1|4671.9|4669.1|8
1607685530000|2020-12-11 11:18:50|4672.7|4669.9|4672.9|4670.1|4672.9|4670.1|4672.4|4669.6|2
1607685540000|2020-12-11 11:19:00|4672.8|4670|4671.9|4669.1|4672.8|4670|4670.9|4668.1|18
1607685550000|2020-12-11 11:19:10|4671.8|4669|4671.9|4669.1|4671.9|4669.1|4670.9|4668.1|4
1607685560000|2020-12-11 11:19:20|4672.3|4669.5|4671.9|4669.1|4673.3|4670.5|4671.9|4669.1|13
1607685570000|2020-12-11 11:19:30|4671.8|4669|4670.9|4668.1|4671.8|4669|4670.9|4668.1|3
1607685580000|2020-12-11 11:19:40|4671.3|4668.5|4671.3|4668.5|4671.9|4669.1|4670.9|4668.1|16
1607685590000|2020-12-11 11:19:50|4670.3|4667.5|4671.3|4668.5|4671.3|4668.5|4670.3|4667.5|29
1607685600000|2020-12-11 11:20:00|4670.9|4668.1|4669.9|4667.1|4671.3|4668.5|4669.3|4666.5|33
1607685610000|2020-12-11 11:20:10|4670.3|4667.5|4670.5|4667.7|4670.5|4667.7|4669.5|4666.7|7
1607685620000|2020-12-11 11:20:20|4670.9|4668.1|4671.3|4668.5|4671.3|4668.5|4670.3|4667.5|7
1607685630000|2020-12-11 11:20:30|4670.3|4667.5|4669.9|4667.1|4670.3|4667.5|4669.3|4666.5|36
1607685640000|2020-12-11 11:20:40|4670.3|4667.5|4670.3|4667.5|4670.9|4668.1|4669.3|4666.5|36
1607685650000|2020-12-11 11:20:50|4669.9|4667.1|4670.3|4667.5|4670.3|4667.5|4669.9|4667.1|2
1607685660000|2020-12-11 11:21:00|4669.9|4667.1|4668.9|4666.1|4669.9|4667.1|4668.3|4665.5|33
1607685670000|2020-12-11 11:21:10|4668.5|4665.7|4668.3|4665.5|4668.5|4665.7|4667.3|4664.5|225
1607685680000|2020-12-11 11:21:20|4667.9|4665.1|4668.3|4665.5|4668.3|4665.5|4667.3|4664.5|35
1607685690000|2020-12-11 11:21:30|4667.9|4665.1|4668.3|4665.5|4668.3|4665.5|4667.9|4665.1|9
1607685700000|2020-12-11 11:21:40|4667.9|4665.1|4667.3|4664.5|4668.3|4665.5|4667.3|4664.5|11
1607685710000|2020-12-11 11:21:50|||||||||15
1607685720000|2020-12-11 11:22:00|4666.9|4664.1|4667.3|4664.5|4668.3|4665.5|4666.9|4664.1|16
1607685730000|2020-12-11 11:22:10|4667.5|4664.7|4668.3|4665.5|4668.3|4665.5|4667.3|4664.5|20
1607685740000|2020-12-11 11:22:20|4667.9|4665.1|4669.3|4666.5|4669.3|4666.5|4667.9|4665.1|25
1607685750000|2020-12-11 11:22:30|4668.9|4666.1|4668.9|4666.1|4669.3|4666.5|4668.9|4666.1|7
1607685760000|2020-12-11 11:22:40|4669.3|4666.5|4671.5|4668.7|4672.3|4669.5|4669.3|4666.5|30
1607685770000|2020-12-11 11:22:50|4672.3|4669.5|4671.3|4668.5|4672.3|4669.5|4671.3|4668.5|6
1607685780000|2020-12-11 11:23:00|4671.4|4668.6|4672.3|4669.5|4672.3|4669.5|4671.4|4668.6|5
1607685790000|2020-12-11 11:23:10|4673.3|4670.5|4673.3|4670.5|4674.3|4671.5|4672.3|4669.5|40
1607685800000|2020-12-11 11:23:20|4673.8|4671|4673.9|4671.1|4674.9|4672.1|4673.3|4670.5|22
1607685810000|2020-12-11 11:23:30|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.3|4670.5|12
1607685820000|2020-12-11 11:23:40|4674.3|4671.5|4673.3|4670.5|4674.9|4672.1|4673.3|4670.5|20
1607685830000|2020-12-11 11:23:50|4673.5|4670.7|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|12
1607685840000|2020-12-11 11:24:00|4672.9|4670.1|4672.3|4669.5|4673.3|4670.5|4672.3|4669.5|4
1607685850000|2020-12-11 11:24:10|4671.9|4669.1|4671.9|4669.1|4672.3|4669.5|4671.8|4669|4
1607685860000|2020-12-11 11:24:20|4671.5|4668.7|4672.3|4669.5|4672.3|4669.5|4670.3|4667.5|34
1607685870000|2020-12-11 11:24:30|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|6
1607685880000|2020-12-11 11:24:40|4670.9|4668.1|4670.3|4667.5|4670.9|4668.1|4669.7|4666.9|16
1607685890000|2020-12-11 11:24:50|4669.9|4667.1|4671.3|4668.5|4671.3|4668.5|4669.3|4666.5|18
1607685900000|2020-12-11 11:25:00|4671.9|4669.1|4671.3|4668.5|4671.9|4669.1|4670.3|4667.5|16
1607685910000|2020-12-11 11:25:10|||||||||2
1607685920000|2020-12-11 11:25:20|||||||||4
1607685930000|2020-12-11 11:25:30|4671.4|4668.6|4670.3|4667.5|4671.8|4669|4670.3|4667.5|15
1607685940000|2020-12-11 11:25:40|4670.9|4668.1|4671.3|4668.5|4671.3|4668.5|4670.9|4668.1|10
1607685950000|2020-12-11 11:25:50|4670.9|4668.1|4670.3|4667.5|4670.9|4668.1|4670.3|4667.5|10
1607685960000|2020-12-11 11:26:00|4669.9|4667.1|4668.3|4665.5|4670.3|4667.5|4668.3|4665.5|35
1607685970000|2020-12-11 11:26:10|4667.9|4665.1|4667.9|4665.1|4667.9|4665.1|4667.3|4664.5|25
1607685980000|2020-12-11 11:26:20|4668.7|4665.9|4668.3|4665.5|4668.9|4666.1|4667.3|4664.5|45
1607685990000|2020-12-11 11:26:30|4667.9|4665.1|4666.9|4664.1|4667.9|4665.1|4666.3|4663.5|22
1607686000000|2020-12-11 11:26:40|4666.8|4664|4665.3|4662.5|4667.3|4664.5|4665.3|4662.5|66
1607686010000|2020-12-11 11:26:50|4665.5|4662.7|4665.9|4663.1|4666.3|4663.5|4665.3|4662.5|24
1607686020000|2020-12-11 11:27:00|4665.3|4662.5|4664.3|4661.5|4665.7|4662.9|4663.9|4661.1|158
1607686030000|2020-12-11 11:27:10|4663.5|4660.7|4662.3|4659.5|4664.3|4661.5|4662.3|4659.5|204
1607686040000|2020-12-11 11:27:20|4662.7|4659.9|4664.9|4662.1|4664.9|4662.1|4662.3|4659.5|63
1607686050000|2020-12-11 11:27:30|4665.3|4662.5|4665.3|4662.5|4665.3|4662.5|4664.3|4661.5|46
1607686060000|2020-12-11 11:27:40|4665.8|4663|4666.3|4663.5|4667.3|4664.5|4664.3|4661.5|101
1607686070000|2020-12-11 11:27:50|4666.4|4663.6|4668.3|4665.5|4668.3|4665.5|4665.3|4662.5|43
1607686080000|2020-12-11 11:28:00|4668.1|4665.3|4666.3|4663.5|4668.1|4665.3|4666.3|4663.5|14
1607686090000|2020-12-11 11:28:10|4666.8|4664|4665.3|4662.5|4666.9|4664.1|4665.3|4662.5|15
1607686100000|2020-12-11 11:28:20|4666.3|4663.5|4666.3|4663.5|4666.3|4663.5|4665.3|4662.5|15
1607686110000|2020-12-11 11:28:30|4665.3|4662.5|4665.3|4662.5|4665.3|4662.5|4664.3|4661.5|77
1607686120000|2020-12-11 11:28:40|4665.1|4662.3|4664.3|4661.5|4665.1|4662.3|4663.3|4660.5|37
1607686130000|2020-12-11 11:28:50|||||||||2
1607686140000|2020-12-11 11:29:00|4663.3|4660.5|4663.3|4660.5|4663.8|4661|4662.3|4659.5|59
1607686150000|2020-12-11 11:29:10|4663.8|4661|4663.3|4660.5|4663.8|4661|4663.3|4660.5|23
1607686160000|2020-12-11 11:29:20|4662.9|4660.1|4656.3|4653.5|4662.9|4660.1|4654.3|4651.5|625
1607686170000|2020-12-11 11:29:30|4655.3|4652.5|4654.7|4651.9|4656.3|4653.5|4652.3|4649.5|882
1607686180000|2020-12-11 11:29:40|4654.3|4651.5|4653.3|4650.5|4655.3|4652.5|4652.3|4649.5|681
1607686190000|2020-12-11 11:29:50|4653.5|4650.7|4656.3|4653.5|4656.3|4653.5|4653.5|4650.7|63
1607686200000|2020-12-11 11:30:00|4655.9|4653.1|4652.3|4649.5|4655.9|4653.1|4652.3|4649.5|165
1607686210000|2020-12-11 11:30:10|4653.3|4650.5|4651.3|4648.5|4654.3|4651.5|4651.3|4648.5|241
1607686220000|2020-12-11 11:30:20|4651.9|4649.1|4654.3|4651.5|4654.5|4651.7|4651.3|4648.5|144
1607686230000|2020-12-11 11:30:30|4654.9|4652.1|4656.3|4653.5|4656.9|4654.1|4654.8|4652|56
1607686240000|2020-12-11 11:30:40|4656.9|4654.1|4656.3|4653.5|4656.9|4654.1|4655.3|4652.5|37
1607686250000|2020-12-11 11:30:50|4655.9|4653.1|4656.3|4653.5|4657.3|4654.5|4655.9|4653.1|51
1607686260000|2020-12-11 11:31:00|4656.5|4653.7|4657.9|4655.1|4657.9|4655.1|4656.3|4653.5|69
1607686270000|2020-12-11 11:31:10|4657.3|4654.5|4657.3|4654.5|4658.3|4655.5|4656.5|4653.7|45
1607686280000|2020-12-11 11:31:20|4658.3|4655.5|4657.8|4655|4658.3|4655.5|4657.3|4654.5|21
1607686290000|2020-12-11 11:31:30|4657.9|4655.1|4658.3|4655.5|4658.3|4655.5|4657.3|4654.5|20
1607686300000|2020-12-11 11:31:40|4659.3|4656.5|4659.3|4656.5|4660.3|4657.5|4658.9|4656.1|63
1607686310000|2020-12-11 11:31:50|4658.8|4656|4658.3|4655.5|4658.9|4656.1|4658.3|4655.5|22
1607686320000|2020-12-11 11:32:00|4657.9|4655.1|4657.3|4654.5|4658.3|4655.5|4657.3|4654.5|45
1607686330000|2020-12-11 11:32:10|4657.1|4654.3|4658.8|4656|4658.8|4656|4656.3|4653.5|46
1607686340000|2020-12-11 11:32:20|4658.7|4655.9|4658.3|4655.5|4658.7|4655.9|4657.3|4654.5|22
1607686350000|2020-12-11 11:32:30|4659.3|4656.5|4658.9|4656.1|4659.3|4656.5|4658.3|4655.5|18
1607686360000|2020-12-11 11:32:40|4658.5|4655.7|4658.3|4655.5|4658.9|4656.1|4658.3|4655.5|15
1607686370000|2020-12-11 11:32:50|4658.5|4655.7|4658.3|4655.5|4659.3|4656.5|4658.3|4655.5|54
1607686380000|2020-12-11 11:33:00|4657.9|4655.1|4657.3|4654.5|4657.9|4655.1|4656.3|4653.5|25
1607686390000|2020-12-11 11:33:10|4657.1|4654.3|4657.3|4654.5|4657.3|4654.5|4656.3|4653.5|87
1607686400000|2020-12-11 11:33:20|4656.9|4654.1|4657.3|4654.5|4657.3|4654.5|4656.9|4654.1|7
1607686410000|2020-12-11 11:33:30|4656.9|4654.1|4657.3|4654.5|4657.3|4654.5|4656.3|4653.5|43
1607686420000|2020-12-11 11:33:40|4657.4|4654.6|4657.3|4654.5|4657.4|4654.6|4657.3|4654.5|13
1607686430000|2020-12-11 11:33:50|4656.9|4654.1|4659.3|4656.5|4659.3|4656.5|4656.9|4654.1|66
1607686440000|2020-12-11 11:34:00|4658.5|4655.7|4659.3|4656.5|4659.3|4656.5|4658.5|4655.7|15
1607686450000|2020-12-11 11:34:10|4660.3|4657.5|4659.9|4657.1|4660.3|4657.5|4659.3|4656.5|26
1607686460000|2020-12-11 11:34:20|4659.5|4656.7|4659.3|4656.5|4659.5|4656.7|4658.5|4655.7|52
1607686470000|2020-12-11 11:34:30|4659.4|4656.6|4659.3|4656.5|4659.9|4657.1|4659.3|4656.5|30
1607686480000|2020-12-11 11:34:40|4658.9|4656.1|4660.3|4657.5|4660.3|4657.5|4658.9|4656.1|20
1607686490000|2020-12-11 11:34:50|4659.9|4657.1|4661.3|4658.5|4661.4|4658.6|4659.9|4657.1|95
1607686500000|2020-12-11 11:35:00|4660.9|4658.1|4660.9|4658.1|4661.3|4658.5|4660.3|4657.5|35
1607686510000|2020-12-11 11:35:10|4660.4|4657.6|4660.3|4657.5|4661.3|4658.5|4659.9|4657.1|49
1607686520000|2020-12-11 11:35:20|4659.9|4657.1|4659.9|4657.1|4659.9|4657.1|4659.9|4657.1|4
1607686530000|2020-12-11 11:35:30|4659.3|4656.5|4659.9|4657.1|4660.3|4657.5|4659.3|4656.5|17
1607686540000|2020-12-11 11:35:40|4660.1|4657.3|4662.9|4660.1|4663.3|4660.5|4660.1|4657.3|68
1607686550000|2020-12-11 11:35:50|4662.3|4659.5|4661.9|4659.1|4662.3|4659.5|4661.5|4658.7|8
1607686560000|2020-12-11 11:36:00|4662.3|4659.5|4662.3|4659.5|4663.3|4660.5|4661.9|4659.1|24
1607686570000|2020-12-11 11:36:10|4661.5|4658.7|4662.3|4659.5|4662.3|4659.5|4661.3|4658.5|12
1607686580000|2020-12-11 11:36:20|4661.8|4659|4661.9|4659.1|4662.3|4659.5|4661.3|4658.5|13
1607686590000|2020-12-11 11:36:30|4662.5|4659.7|4663.3|4660.5|4663.3|4660.5|4662.5|4659.7|9
1607686600000|2020-12-11 11:36:40|4662.9|4660.1|4662.3|4659.5|4663.3|4660.5|4662.3|4659.5|9
1607686610000|2020-12-11 11:36:50|4662.5|4659.7|4663.3|4660.5|4663.3|4660.5|4662.3|4659.5|26
1607686620000|2020-12-11 11:37:00|4662.9|4660.1|4661.9|4659.1|4662.9|4660.1|4661.3|4658.5|27
1607686630000|2020-12-11 11:37:10|4661.7|4658.9|4660.9|4658.1|4661.7|4658.9|4659.9|4657.1|10
1607686640000|2020-12-11 11:37:20|4660.3|4657.5|4659.9|4657.1|4660.9|4658.1|4659.9|4657.1|11
1607686650000|2020-12-11 11:37:30|4660.3|4657.5|4661.3|4658.5|4661.3|4658.5|4659.9|4657.1|6
1607686660000|2020-12-11 11:37:40|4661.9|4659.1|4661.9|4659.1|4661.9|4659.1|4661.3|4658.5|11
1607686670000|2020-12-11 11:37:50|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|4661.9|4659.1|2
1607686680000|2020-12-11 11:38:00|4661.9|4659.1|4661.8|4659|4661.9|4659.1|4660.3|4657.5|63
1607686690000|2020-12-11 11:38:10|4661.9|4659.1|4661.9|4659.1|4662.3|4659.5|4661.4|4658.6|4
1607686700000|2020-12-11 11:38:20|4661.5|4658.7|4662.3|4659.5|4662.3|4659.5|4661.3|4658.5|6
1607686710000|2020-12-11 11:38:30|4662.8|4660|4662.8|4660|4662.9|4660.1|4662.3|4659.5|13
1607686720000|2020-12-11 11:38:40|4662.9|4660.1|4662.9|4660.1|4663.3|4660.5|4662.3|4659.5|21
1607686730000|2020-12-11 11:38:50|4662.5|4659.7|4663.3|4660.5|4663.5|4660.7|4662.5|4659.7|5
1607686740000|2020-12-11 11:39:00|4663.5|4660.7|4663.9|4661.1|4664.3|4661.5|4663.5|4660.7|15
1607686750000|2020-12-11 11:39:10|4663.5|4660.7|4663.3|4660.5|4663.5|4660.7|4662.3|4659.5|16
1607686760000|2020-12-11 11:39:20|4662.9|4660.1|4663.3|4660.5|4663.3|4660.5|4662.9|4660.1|7
1607686770000|2020-12-11 11:39:30|4662.9|4660.1|4662.9|4660.1|4663.3|4660.5|4662.3|4659.5|14
1607686780000|2020-12-11 11:39:40|4663.3|4660.5|4662.9|4660.1|4663.9|4661.1|4662.9|4660.1|14
1607686790000|2020-12-11 11:39:50|4662.4|4659.6|4662.3|4659.5|4662.4|4659.6|4662.3|4659.5|8
1607686800000|2020-12-11 11:40:00|4661.9|4659.1|4661.9|4659.1|4662.3|4659.5|4661.3|4658.5|26
1607686810000|2020-12-11 11:40:10|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|6
1607686820000|2020-12-11 11:40:20|4661.3|4658.5|4662.3|4659.5|4662.3|4659.5|4661.3|4658.5|21
1607686830000|2020-12-11 11:40:30|4661.9|4659.1|4662.3|4659.5|4662.3|4659.5|4661.3|4658.5|9
1607686840000|2020-12-11 11:40:40|4662.4|4659.6|4662.9|4660.1|4662.9|4660.1|4662.4|4659.6|3
1607686850000|2020-12-11 11:40:50|4662.5|4659.7|4662.3|4659.5|4663.3|4660.5|4661.9|4659.1|24
1607686860000|2020-12-11 11:41:00|||||||||1
1607686870000|2020-12-11 11:41:10|4662.4|4659.6|4662.3|4659.5|4663.3|4660.5|4662.3|4659.5|10
1607686880000|2020-12-11 11:41:20|4661.9|4659.1|4661.9|4659.1|4662.3|4659.5|4661.9|4659.1|5
1607686890000|2020-12-11 11:41:30|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|4661.9|4659.1|1
1607686900000|2020-12-11 11:41:40|||||||||1
1607686910000|2020-12-11 11:41:50|4661.9|4659.1|4661.3|4658.5|4662.3|4659.5|4661.3|4658.5|19
1607686920000|2020-12-11 11:42:00|4661.4|4658.6|4663.3|4660.5|4663.3|4660.5|4661.4|4658.6|22
1607686930000|2020-12-11 11:42:10|4662.9|4660.1|4662.3|4659.5|4662.9|4660.1|4662.3|4659.5|7
1607686940000|2020-12-11 11:42:20|4661.9|4659.1|4662.3|4659.5|4662.3|4659.5|4661.9|4659.1|4
1607686950000|2020-12-11 11:42:30|4662.7|4659.9|4662.3|4659.5|4662.9|4660.1|4662.3|4659.5|5
1607686960000|2020-12-11 11:42:40|4662.9|4660.1|4662.3|4659.5|4662.9|4660.1|4662.3|4659.5|5
1607686970000|2020-12-11 11:42:50|4662.9|4660.1|4662.3|4659.5|4663.3|4660.5|4662.3|4659.5|14
1607686980000|2020-12-11 11:43:00|4661.9|4659.1|4662.9|4660.1|4663.3|4660.5|4661.9|4659.1|5
1607686990000|2020-12-11 11:43:10|4663.3|4660.5|4663.4|4660.6|4663.9|4661.1|4663.3|4660.5|45
1607687000000|2020-12-11 11:43:20|4663.3|4660.5|4662.8|4660|4663.9|4661.1|4662.3|4659.5|17
1607687010000|2020-12-11 11:43:30|4662.9|4660.1|4662.3|4659.5|4662.9|4660.1|4661.3|4658.5|36
1607687020000|2020-12-11 11:43:40|4662.4|4659.6|4662.9|4660.1|4663.3|4660.5|4662.3|4659.5|20
1607687030000|2020-12-11 11:43:50|4662.5|4659.7|4663.3|4660.5|4663.3|4660.5|4662.3|4659.5|10
1607687040000|2020-12-11 11:44:00|4662.9|4660.1|4662.9|4660.1|4663.3|4660.5|4662.9|4660.1|7
1607687050000|2020-12-11 11:44:10|4662.5|4659.7|4661.9|4659.1|4662.9|4660.1|4661.9|4659.1|21
1607687060000|2020-12-11 11:44:20|4661.7|4658.9|4661.9|4659.1|4662.3|4659.5|4661.3|4658.5|19
1607687070000|2020-12-11 11:44:30|4662.3|4659.5|4662.3|4659.5|4662.9|4660.1|4661.4|4658.6|6
1607687080000|2020-12-11 11:44:40|4661.9|4659.1|4661.9|4659.1|4661.9|4659.1|4661.9|4659.1|3
1607687090000|2020-12-11 11:44:50|4661.7|4658.9|4661.8|4659|4661.8|4659|4661.3|4658.5|17
1607687100000|2020-12-11 11:45:00|4661.3|4658.5|4662.3|4659.5|4662.3|4659.5|4661.3|4658.5|13
1607687110000|2020-12-11 11:45:10|4661.9|4659.1|4662.4|4659.6|4662.5|4659.7|4661.3|4658.5|20
1607687120000|2020-12-11 11:45:20|4662.3|4659.5|4662.3|4659.5|4662.8|4660|4662.3|4659.5|8
1607687130000|2020-12-11 11:45:30|4662.4|4659.6|4662.4|4659.6|4662.5|4659.7|4662.3|4659.5|4
1607687140000|2020-12-11 11:45:40|4662.3|4659.5|4662.9|4660.1|4663.3|4660.5|4662.3|4659.5|4
1607687150000|2020-12-11 11:45:50|4663.3|4660.5|4665.3|4662.5|4665.3|4662.5|4662.9|4660.1|38
1607687160000|2020-12-11 11:46:00|4664.9|4662.1|4666.9|4664.1|4666.9|4664.1|4664.3|4661.5|90
1607687170000|2020-12-11 11:46:10|4666.8|4664|4666.9|4664.1|4668.3|4665.5|4666.3|4663.5|51
1607687180000|2020-12-11 11:46:20|4667.3|4664.5|4667.3|4664.5|4667.9|4665.1|4666.9|4664.1|26
1607687190000|2020-12-11 11:46:30|4666.9|4664.1|4666.3|4663.5|4667.3|4664.5|4666.3|4663.5|15
1607687200000|2020-12-11 11:46:40|4666.4|4663.6|4669.3|4666.5|4669.8|4667|4666.3|4663.5|66
1607687210000|2020-12-11 11:46:50|4669.4|4666.6|4669.3|4666.5|4670.3|4667.5|4669.3|4666.5|51
1607687220000|2020-12-11 11:47:00|4668.9|4666.1|4669.9|4667.1|4669.9|4667.1|4668.9|4666.1|51
1607687230000|2020-12-11 11:47:10|4670.3|4667.5|4669.3|4666.5|4670.3|4667.5|4669.3|4666.5|7
1607687240000|2020-12-11 11:47:20|4669.5|4666.7|4669.9|4667.1|4670.3|4667.5|4669.3|4666.5|25
1607687250000|2020-12-11 11:47:30|4670.3|4667.5|4671.9|4669.1|4671.9|4669.1|4669.3|4666.5|79
1607687260000|2020-12-11 11:47:40|4671.3|4668.5|4671.3|4668.5|4671.9|4669.1|4671.3|4668.5|28
1607687270000|2020-12-11 11:47:50|4670.9|4668.1|4669.8|4667|4671.3|4668.5|4669.3|4666.5|534
1607687280000|2020-12-11 11:48:00|4669.3|4666.5|4668.3|4665.5|4669.3|4666.5|4667.9|4665.1|18
1607687290000|2020-12-11 11:48:10|4669.3|4666.5|4669.3|4666.5|4670.3|4667.5|4669.3|4666.5|42
1607687300000|2020-12-11 11:48:20|4669.8|4667|4669.3|4666.5|4669.8|4667|4669.3|4666.5|7
1607687310000|2020-12-11 11:48:30|4669.4|4666.6|4669.3|4666.5|4669.9|4667.1|4669.3|4666.5|4
1607687320000|2020-12-11 11:48:40|4669.4|4666.6|4669.3|4666.5|4669.8|4667|4669.3|4666.5|3
1607687330000|2020-12-11 11:48:50|4668.9|4666.1|4668.9|4666.1|4669.3|4666.5|4668.3|4665.5|10
1607687340000|2020-12-11 11:49:00|4668.5|4665.7|4667.3|4664.5|4668.9|4666.1|4666.9|4664.1|30
1607687350000|2020-12-11 11:49:10|4667.9|4665.1|4668.3|4665.5|4669.3|4666.5|4667.5|4664.7|36
1607687360000|2020-12-11 11:49:20|||||||||3
1607687370000|2020-12-11 11:49:30|4667.9|4665.1|4669.8|4667|4669.8|4667|4667.9|4665.1|31
1607687380000|2020-12-11 11:49:40|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4669.3|4666.5|9
1607687390000|2020-12-11 11:49:50|4669.9|4667.1|4669.9|4667.1|4670.3|4667.5|4669.3|4666.5|23
1607687400000|2020-12-11 11:50:00|4669.3|4666.5|4669.3|4666.5|4669.9|4667.1|4669.3|4666.5|21
1607687410000|2020-12-11 11:50:10|4669.9|4667.1|4671.3|4668.5|4671.3|4668.5|4669.9|4667.1|36
1607687420000|2020-12-11 11:50:20|4671.4|4668.6|4671.4|4668.6|4671.9|4669.1|4671.3|4668.5|32
1607687430000|2020-12-11 11:50:30|4671.5|4668.7|4669.3|4666.5|4671.9|4669.1|4669.3|4666.5|21
1607687440000|2020-12-11 11:50:40|4669.9|4667.1|4670.8|4668|4670.9|4668.1|4669.3|4666.5|26
1607687450000|2020-12-11 11:50:50|4670.7|4667.9|4672.9|4670.1|4672.9|4670.1|4670.3|4667.5|37
1607687460000|2020-12-11 11:51:00|4672.3|4669.5|4672.8|4670|4672.9|4670.1|4671.9|4669.1|12
1607687470000|2020-12-11 11:51:10|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|8
1607687480000|2020-12-11 11:51:20|4672.9|4670.1|4673.3|4670.5|4674.1|4671.3|4672.9|4670.1|23
1607687490000|2020-12-11 11:51:30|4673.5|4670.7|4675.9|4673.1|4676.3|4673.5|4673.3|4670.5|410
1607687500000|2020-12-11 11:51:40|4676.3|4673.5|4675.3|4672.5|4676.4|4673.6|4674.9|4672.1|67
1607687510000|2020-12-11 11:51:50|4675.4|4672.6|4673.9|4671.1|4675.4|4672.6|4673.3|4670.5|28
1607687520000|2020-12-11 11:52:00|4673.8|4671|4672.3|4669.5|4673.8|4671|4672.3|4669.5|28
1607687530000|2020-12-11 11:52:10|4672.7|4669.9|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|13
1607687540000|2020-12-11 11:52:20|4672.9|4670.1|4672.3|4669.5|4672.9|4670.1|4672.3|4669.5|2
1607687550000|2020-12-11 11:52:30|4672.7|4669.9|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|11
1607687560000|2020-12-11 11:52:40|4672.9|4670.1|4672.3|4669.5|4672.9|4670.1|4672.3|4669.5|6
1607687570000|2020-12-11 11:52:50|4672.9|4670.1|4672.8|4670|4672.9|4670.1|4672.3|4669.5|16
1607687580000|2020-12-11 11:53:00|4672.7|4669.9|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|17
1607687590000|2020-12-11 11:53:10|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|40
1607687600000|2020-12-11 11:53:20|4674.7|4671.9|4674.3|4671.5|4675.3|4672.5|4674.3|4671.5|18
1607687610000|2020-12-11 11:53:30|4674.1|4671.3|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|14
1607687620000|2020-12-11 11:53:40|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.8|4671|6
1607687630000|2020-12-11 11:53:50|4673.9|4671.1|4673.3|4670.5|4674.3|4671.5|4672.9|4670.1|15
1607687640000|2020-12-11 11:54:00|4673.5|4670.7|4673.8|4671|4674.3|4671.5|4673.3|4670.5|18
1607687650000|2020-12-11 11:54:10|4673.7|4670.9|4673.3|4670.5|4673.9|4671.1|4672.9|4670.1|7
1607687660000|2020-12-11 11:54:20|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|43
1607687670000|2020-12-11 11:54:30|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|2
1607687680000|2020-12-11 11:54:40|4672.8|4670|4672.9|4670.1|4672.9|4670.1|4672.3|4669.5|9
1607687690000|2020-12-11 11:54:50|4672.4|4669.6|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|6
1607687700000|2020-12-11 11:55:00|4673.3|4670.5|4673.3|4670.5|4673.9|4671.1|4672.9|4670.1|20
1607687710000|2020-12-11 11:55:10|4673.4|4670.6|4673.9|4671.1|4674.3|4671.5|4673.3|4670.5|13
1607687720000|2020-12-11 11:55:20|4673.8|4671|4673.9|4671.1|4673.9|4671.1|4673.3|4670.5|14
1607687730000|2020-12-11 11:55:30|4673.3|4670.5|4673.9|4671.1|4673.9|4671.1|4673.3|4670.5|5
1607687740000|2020-12-11 11:55:40|4673.5|4670.7|4673.3|4670.5|4673.9|4671.1|4672.9|4670.1|19
1607687750000|2020-12-11 11:55:50|4673.5|4670.7|4673.9|4671.1|4674.3|4671.5|4673.3|4670.5|6
1607687760000|2020-12-11 11:56:00|4674.3|4671.5|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|8
1607687770000|2020-12-11 11:56:10|4674.5|4671.7|4676.3|4673.5|4676.3|4673.5|4674.5|4671.7|19
1607687780000|2020-12-11 11:56:20|4675.9|4673.1|4677.3|4674.5|4677.3|4674.5|4675.9|4673.1|11
1607687790000|2020-12-11 11:56:30|4676.9|4674.1|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|24
1607687800000|2020-12-11 11:56:40|4676.9|4674.1|4676.3|4673.5|4677.3|4674.5|4676.3|4673.5|12
1607687810000|2020-12-11 11:56:50|4676.8|4674|4676.3|4673.5|4676.9|4674.1|4676.3|4673.5|16
1607687820000|2020-12-11 11:57:00|4675.9|4673.1|4676.3|4673.5|4677.3|4674.5|4675.7|4672.9|25
1607687830000|2020-12-11 11:57:10|4675.9|4673.1|4675.9|4673.1|4676.3|4673.5|4675.9|4673.1|4
1607687840000|2020-12-11 11:57:20|4676.3|4673.5|4676.9|4674.1|4676.9|4674.1|4675.5|4672.7|18
1607687850000|2020-12-11 11:57:30|4677.3|4674.5|4677.3|4674.5|4677.3|4674.5|4676.4|4673.6|6
1607687860000|2020-12-11 11:57:40|4676.9|4674.1|4676.9|4674.1|4677.3|4674.5|4676.9|4674.1|12
1607687870000|2020-12-11 11:57:50|4676.5|4673.7|4677.3|4674.5|4677.4|4674.6|4676.5|4673.7|19
1607687880000|2020-12-11 11:58:00|4677.4|4674.6|4676.9|4674.1|4678.3|4675.5|4676.9|4674.1|18
1607687890000|2020-12-11 11:58:10|4677.3|4674.5|4676.9|4674.1|4677.3|4674.5|4676.5|4673.7|16
1607687900000|2020-12-11 11:58:20|4677.3|4674.5|4677.9|4675.1|4677.9|4675.1|4677.3|4674.5|42
1607687910000|2020-12-11 11:58:30|4677.4|4674.6|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|14
1607687920000|2020-12-11 11:58:40|4676.9|4674.1|4676.3|4673.5|4677.3|4674.5|4676.3|4673.5|26
1607687930000|2020-12-11 11:58:50|4675.9|4673.1|4676.3|4673.5|4676.9|4674.1|4675.3|4672.5|34
1607687940000|2020-12-11 11:59:00|4676.9|4674.1|4676.8|4674|4676.9|4674.1|4676.3|4673.5|12
1607687950000|2020-12-11 11:59:10|4676.4|4673.6|4675.9|4673.1|4676.8|4674|4675.9|4673.1|25
1607687960000|2020-12-11 11:59:20|4676.3|4673.5|4677.3|4674.5|4677.3|4674.5|4675.9|4673.1|28
1607687970000|2020-12-11 11:59:30|4677.4|4674.6|4677.9|4675.1|4677.9|4675.1|4677.3|4674.5|26
1607687980000|2020-12-11 11:59:40|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|4677.9|4675.1|19
1607687990000|2020-12-11 11:59:50|4677.9|4675.1|4677.8|4675|4678.3|4675.5|4677.8|4675|10
1607688000000|2020-12-11 12:00:00|4677.9|4675.1|4677.9|4675.1|4678.9|4676.1|4677.3|4674.5|39
1607688010000|2020-12-11 12:00:10|4678.3|4675.5|4680.3|4677.5|4681.3|4678.5|4678.3|4675.5|88
1607688020000|2020-12-11 12:00:20|4680.7|4677.9|4680.3|4677.5|4681.3|4678.5|4679.9|4677.1|30
1607688030000|2020-12-11 12:00:30|4680.7|4677.9|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|26
1607688040000|2020-12-11 12:00:40|4680.9|4678.1|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|17
1607688050000|2020-12-11 12:00:50|4680.9|4678.1|4679.9|4677.1|4681.3|4678.5|4679.3|4676.5|36
1607688060000|2020-12-11 12:01:00|4680.3|4677.5|4678.4|4675.6|4680.3|4677.5|4678.3|4675.5|62
1607688070000|2020-12-11 12:01:10|4678.3|4675.5|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|11
1607688080000|2020-12-11 12:01:20|4678.5|4675.7|4678.4|4675.6|4678.9|4676.1|4678.3|4675.5|15
1607688090000|2020-12-11 12:01:30|4678.3|4675.5|4677.9|4675.1|4679.3|4676.5|4677.9|4675.1|11
1607688100000|2020-12-11 12:01:40|4678.3|4675.5|4678.3|4675.5|4678.5|4675.7|4677.9|4675.1|20
1607688110000|2020-12-11 12:01:50|4678.5|4675.7|4679.3|4676.5|4679.5|4676.7|4678.3|4675.5|26
1607688120000|2020-12-11 12:02:00|4679.4|4676.6|4679.3|4676.5|4679.9|4677.1|4678.9|4676.1|26
1607688130000|2020-12-11 12:02:10|4679.5|4676.7|4678.3|4675.5|4679.9|4677.1|4677.9|4675.1|25
1607688140000|2020-12-11 12:02:20|4678.5|4675.7|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|24
1607688150000|2020-12-11 12:02:30|4679.7|4676.9|4679.3|4676.5|4680.3|4677.5|4679.3|4676.5|30
1607688160000|2020-12-11 12:02:40|4679.4|4676.6|4679.3|4676.5|4679.5|4676.7|4679.3|4676.5|8
1607688170000|2020-12-11 12:02:50|4679.7|4676.9|4679.3|4676.5|4679.9|4677.1|4679.3|4676.5|11
1607688180000|2020-12-11 12:03:00|||||||||1
1607688190000|2020-12-11 12:03:10|4678.9|4676.1|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|9
1607688200000|2020-12-11 12:03:20|4679.3|4676.5|4678.3|4675.5|4679.3|4676.5|4678.3|4675.5|28
1607688210000|2020-12-11 12:03:30|4677.9|4675.1|4677.3|4674.5|4678.3|4675.5|4676.4|4673.6|65
1607688220000|2020-12-11 12:03:40|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|15
1607688230000|2020-12-11 12:03:50|4677.5|4674.7|4677.3|4674.5|4678.3|4675.5|4677.3|4674.5|17
1607688240000|2020-12-11 12:04:00|4676.3|4673.5|4676.9|4674.1|4677.3|4674.5|4676.3|4673.5|12
1607688250000|2020-12-11 12:04:10|4676.8|4674|4676.8|4674|4676.9|4674.1|4675.9|4673.1|60
1607688260000|2020-12-11 12:04:20|4676.9|4674.1|4675.9|4673.1|4676.9|4674.1|4675.3|4672.5|60
1607688270000|2020-12-11 12:04:30|4676.3|4673.5|4676.9|4674.1|4677.3|4674.5|4675.9|4673.1|23
1607688280000|2020-12-11 12:04:40|4677.3|4674.5|4677.9|4675.1|4677.9|4675.1|4677.3|4674.5|26
1607688290000|2020-12-11 12:04:50|4678.3|4675.5|4678.9|4676.1|4678.9|4676.1|4677.9|4675.1|46
1607688300000|2020-12-11 12:05:00|4678.3|4675.5|4677.9|4675.1|4678.4|4675.6|4677.9|4675.1|42
1607688310000|2020-12-11 12:05:10|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|2
1607688320000|2020-12-11 12:05:20|4678.7|4675.9|4678.9|4676.1|4679.3|4676.5|4678.5|4675.7|17
1607688330000|2020-12-11 12:05:30|4679.3|4676.5|4678.9|4676.1|4679.3|4676.5|4678.5|4675.7|3
1607688340000|2020-12-11 12:05:40|4679.3|4676.5|4680.3|4677.5|4680.3|4677.5|4678.9|4676.1|31
1607688350000|2020-12-11 12:05:50|4679.9|4677.1|4680.3|4677.5|4680.3|4677.5|4679.9|4677.1|4
1607688360000|2020-12-11 12:06:00|4679.9|4677.1|4678.9|4676.1|4679.9|4677.1|4678.9|4676.1|15
1607688370000|2020-12-11 12:06:10|4678.3|4675.5|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|13
1607688380000|2020-12-11 12:06:20|4678.3|4675.5|4678.3|4675.5|4678.9|4676.1|4678.3|4675.5|23
1607688390000|2020-12-11 12:06:30|4678.5|4675.7|4678.9|4676.1|4678.9|4676.1|4677.9|4675.1|28
1607688400000|2020-12-11 12:06:40|4679.3|4676.5|4679.3|4676.5|4679.5|4676.7|4679.3|4676.5|16
1607688410000|2020-12-11 12:06:50|4679.5|4676.7|4680.3|4677.5|4680.9|4678.1|4679.5|4676.7|37
1607688420000|2020-12-11 12:07:00|4679.9|4677.1|4678.9|4676.1|4679.9|4677.1|4678.9|4676.1|25
1607688430000|2020-12-11 12:07:10|4679.3|4676.5|4678.9|4676.1|4679.3|4676.5|4678.5|4675.7|14
1607688440000|2020-12-11 12:07:20|4678.8|4676|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|36
1607688450000|2020-12-11 12:07:30|4678.9|4676.1|4678.9|4676.1|4678.9|4676.1|4678.3|4675.5|33
1607688460000|2020-12-11 12:07:40|4678.5|4675.7|4678.8|4676|4678.9|4676.1|4678.3|4675.5|72
1607688470000|2020-12-11 12:07:50|4678.9|4676.1|4678.9|4676.1|4679.3|4676.5|4678.5|4675.7|1
1607688480000|2020-12-11 12:08:00|||||||||21
1607688490000|2020-12-11 12:08:10|4679.9|4677.1|4682.3|4679.5|4682.3|4679.5|4679.9|4677.1|52
1607688500000|2020-12-11 12:08:20|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.9|4679.1|3
1607688510000|2020-12-11 12:08:30|4682.3|4679.5|4681.3|4678.5|4682.9|4680.1|4681.3|4678.5|81
1607688520000|2020-12-11 12:08:40|4680.9|4678.1|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|14
1607688530000|2020-12-11 12:08:50|4680.9|4678.1|4682.3|4679.5|4682.3|4679.5|4680.9|4678.1|20
1607688540000|2020-12-11 12:09:00|4681.4|4678.6|4680.9|4678.1|4681.4|4678.6|4680.3|4677.5|21
1607688550000|2020-12-11 12:09:10|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|6
1607688560000|2020-12-11 12:09:20|4681.5|4678.7|4682.3|4679.5|4682.3|4679.5|4681.5|4678.7|34
1607688570000|2020-12-11 12:09:30|4681.9|4679.1|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|24
1607688580000|2020-12-11 12:09:40|4681.9|4679.1|4683.4|4680.6|4684.3|4681.5|4681.9|4679.1|147
1607688590000|2020-12-11 12:09:50|4683.8|4681|4684.3|4681.5|4684.3|4681.5|4683.8|4681|10
1607688600000|2020-12-11 12:10:00|4683.9|4681.1|4682.9|4680.1|4683.9|4681.1|4682.9|4680.1|14
1607688610000|2020-12-11 12:10:10|4683.3|4680.5|4682.3|4679.5|4683.3|4680.5|4682.3|4679.5|10
1607688620000|2020-12-11 12:10:20|4682.5|4679.7|4683.3|4680.5|4683.3|4680.5|4682.3|4679.5|18
1607688630000|2020-12-11 12:10:30|4683.5|4680.7|4683.5|4680.7|4683.9|4681.1|4683.3|4680.5|12
1607688640000|2020-12-11 12:10:40|4683.3|4680.5|4684.3|4681.5|4684.5|4681.7|4683.3|4680.5|13
1607688650000|2020-12-11 12:10:50|4684.7|4681.9|4683.9|4681.1|4684.9|4682.1|4683.9|4681.1|26
1607688660000|2020-12-11 12:11:00|4683.5|4680.7|4683.3|4680.5|4683.9|4681.1|4683.3|4680.5|18
1607688670000|2020-12-11 12:11:10|4682.3|4679.5|4682.9|4680.1|4682.9|4680.1|4682.3|4679.5|11
1607688680000|2020-12-11 12:11:20|4682.5|4679.7|4682.3|4679.5|4682.5|4679.7|4681.3|4678.5|13
1607688690000|2020-12-11 12:11:30|4681.5|4678.7|4681.3|4678.5|4681.5|4678.7|4681.3|4678.5|9
1607688700000|2020-12-11 12:11:40|4680.9|4678.1|4680.5|4677.7|4681.3|4678.5|4680.5|4677.7|2
1607688710000|2020-12-11 12:11:50|4680.9|4678.1|4681.3|4678.5|4681.3|4678.5|4680.5|4677.7|7
1607688720000|2020-12-11 12:12:00|4680.9|4678.1|4680.3|4677.5|4680.9|4678.1|4680.3|4677.5|9
1607688730000|2020-12-11 12:12:10|4680.4|4677.6|4681.3|4678.5|4681.5|4678.7|4680.3|4677.5|28
1607688740000|2020-12-11 12:12:20|4681.4|4678.6|4681.5|4678.7|4681.5|4678.7|4681.3|4678.5|16
1607688750000|2020-12-11 12:12:30|4681.3|4678.5|4682.5|4679.7|4682.5|4679.7|4681.3|4678.5|25
1607688760000|2020-12-11 12:12:40|4682.4|4679.6|4682.5|4679.7|4682.5|4679.7|4682.3|4679.5|13
1607688770000|2020-12-11 12:12:50|4682.4|4679.6|4681.3|4678.5|4682.4|4679.6|4681.3|4678.5|9
1607688780000|2020-12-11 12:13:00|4680.9|4678.1|4681.9|4679.1|4682.3|4679.5|4680.9|4678.1|12
1607688790000|2020-12-11 12:13:10|4681.5|4678.7|4681.3|4678.5|4682.3|4679.5|4681.3|4678.5|8
1607688800000|2020-12-11 12:13:20|4681.5|4678.7|4681.4|4678.6|4681.5|4678.7|4681.3|4678.5|12
1607688810000|2020-12-11 12:13:30|4681.5|4678.7|4681.9|4679.1|4682.3|4679.5|4681.5|4678.7|3
1607688820000|2020-12-11 12:13:40|4681.4|4678.6|4681.9|4679.1|4682.3|4679.5|4681.3|4678.5|7
1607688830000|2020-12-11 12:13:50|4682.3|4679.5|4681.3|4678.5|4682.3|4679.5|4681.3|4678.5|9
1607688840000|2020-12-11 12:14:00|4681.4|4678.6|4680.9|4678.1|4681.4|4678.6|4680.9|4678.1|9
1607688850000|2020-12-11 12:14:10|4681.3|4678.5|4680.9|4678.1|4681.3|4678.5|4680.9|4678.1|43
1607688860000|2020-12-11 12:14:20|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|1
1607688870000|2020-12-11 12:14:30|4681.4|4678.6|4681.9|4679.1|4682.3|4679.5|4681.3|4678.5|7
1607688880000|2020-12-11 12:14:40|||||||||1
1607688890000|2020-12-11 12:14:50|4682.3|4679.5|4682.5|4679.7|4683.3|4680.5|4682.3|4679.5|22
1607688900000|2020-12-11 12:15:00|4682.4|4679.6|4680.9|4678.1|4682.4|4679.6|4680.9|4678.1|7
1607688910000|2020-12-11 12:15:10|4681.3|4678.5|4681.9|4679.1|4681.9|4679.1|4680.9|4678.1|10
1607688920000|2020-12-11 12:15:20|4681.3|4678.5|4681.9|4679.1|4681.9|4679.1|4680.5|4677.7|10
1607688930000|2020-12-11 12:15:30|4682.5|4679.7|4682.9|4680.1|4683.5|4680.7|4682.5|4679.7|52
1607688940000|2020-12-11 12:15:40|4683.3|4680.5|4683.9|4681.1|4683.9|4681.1|4683.3|4680.5|5
1607688950000|2020-12-11 12:15:50|4683.5|4680.7|4682.9|4680.1|4683.9|4681.1|4682.9|4680.1|11
1607688960000|2020-12-11 12:16:00|4683.3|4680.5|4683.9|4681.1|4683.9|4681.1|4682.9|4680.1|12
1607688970000|2020-12-11 12:16:10|4684.3|4681.5|4684.3|4681.5|4684.5|4681.7|4684.3|4681.5|11
1607688980000|2020-12-11 12:16:20|4684.4|4681.6|4684.5|4681.7|4684.9|4682.1|4684.3|4681.5|39
1607688990000|2020-12-11 12:16:30|4684.4|4681.6|4684.5|4681.7|4684.5|4681.7|4684.3|4681.5|27
1607689000000|2020-12-11 12:16:40|4684.4|4681.6|4684.9|4682.1|4685.3|4682.5|4684.3|4681.5|24
1607689010000|2020-12-11 12:16:50|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4684.9|4682.1|6
1607689020000|2020-12-11 12:17:00|4684.9|4682.1|4684.4|4681.6|4684.9|4682.1|4684.3|4681.5|10
1607689030000|2020-12-11 12:17:10|4684.3|4681.5|4684.9|4682.1|4685.3|4682.5|4684.3|4681.5|13
1607689040000|2020-12-11 12:17:20|4684.5|4681.7|4684.9|4682.1|4684.9|4682.1|4684.5|4681.7|6
1607689050000|2020-12-11 12:17:30|4684.5|4681.7|4684.9|4682.1|4684.9|4682.1|4683.5|4680.7|28
1607689060000|2020-12-11 12:17:40|4684.5|4681.7|4684.3|4681.5|4684.9|4682.1|4684.3|4681.5|7
1607689070000|2020-12-11 12:17:50|4684.5|4681.7|4684.9|4682.1|4684.9|4682.1|4684.5|4681.7|7
1607689080000|2020-12-11 12:18:00|4685.3|4682.5|4685.9|4683.1|4686.3|4683.5|4684.9|4682.1|12
1607689090000|2020-12-11 12:18:10|4686.3|4683.5|4687.3|4684.5|4687.5|4684.7|4686.3|4683.5|55
1607689100000|2020-12-11 12:18:20|4686.9|4684.1|4686.5|4683.7|4687.3|4684.5|4686.3|4683.5|38
1607689110000|2020-12-11 12:18:30|4686.4|4683.6|4686.9|4684.1|4687.3|4684.5|4686.3|4683.5|13
1607689120000|2020-12-11 12:18:40|4687.3|4684.5|4686.9|4684.1|4687.3|4684.5|4686.9|4684.1|7
1607689130000|2020-12-11 12:18:50|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4686.9|4684.1|7
1607689140000|2020-12-11 12:19:00|4687.5|4684.7|4687.5|4684.7|4687.9|4685.1|4687.3|4684.5|38
1607689150000|2020-12-11 12:19:10|4687.3|4684.5|4687.3|4684.5|4687.5|4684.7|4687.3|4684.5|22
1607689160000|2020-12-11 12:19:20|4687.5|4684.7|4687.9|4685.1|4688.3|4685.5|4687.4|4684.6|5
1607689170000|2020-12-11 12:19:30|4687.5|4684.7|4689.5|4686.7|4690.3|4687.5|4686.5|4683.7|91
1607689180000|2020-12-11 12:19:40|4689.4|4686.6|4690.6|4687.8|4690.6|4687.8|4689.3|4686.5|97
1607689190000|2020-12-11 12:19:50|4690.3|4687.5|4697.3|4694.5|4698.9|4696.1|4690.3|4687.5|287
1607689200000|2020-12-11 12:20:00|4696.9|4694.1|4692.4|4689.6|4697.9|4695.1|4692.4|4689.6|119
1607689210000|2020-12-11 12:20:10|4692.6|4689.8|4691.6|4688.8|4693.6|4690.8|4691.3|4688.5|72
1607689220000|2020-12-11 12:20:20|4691.4|4688.6|4694.4|4691.6|4694.6|4691.8|4691.4|4688.6|55
1607689230000|2020-12-11 12:20:30|4694.6|4691.8|4693.9|4691.1|4694.9|4692.1|4693.9|4691.1|43
1607689240000|2020-12-11 12:20:40|4693.3|4690.5|4691.9|4689.1|4693.9|4691.1|4691.9|4689.1|55
1607689250000|2020-12-11 12:20:50|4692.3|4689.5|4689.9|4687.1|4692.9|4690.1|4689.9|4687.1|136
1607689260000|2020-12-11 12:21:00|4690.3|4687.5|4688.6|4685.8|4690.3|4687.5|4688.6|4685.8|55
1607689270000|2020-12-11 12:21:10|4688.9|4686.1|4688.6|4685.8|4689.3|4686.5|4687.4|4684.6|83
1607689280000|2020-12-11 12:21:20|4688.4|4685.6|4686.9|4684.1|4688.4|4685.6|4686.9|4684.1|63
1607689290000|2020-12-11 12:21:30|4687.3|4684.5|4687.4|4684.6|4687.9|4685.1|4686.9|4684.1|38
1607689300000|2020-12-11 12:21:40|4687.3|4684.5|4687.3|4684.5|4687.9|4685.1|4687.3|4684.5|19
1607689310000|2020-12-11 12:21:50|4687.4|4684.6|4687.3|4684.5|4688.3|4685.5|4687.3|4684.5|14
1607689320000|2020-12-11 12:22:00|4686.9|4684.1|4687.6|4684.8|4687.9|4685.1|4686.9|4684.1|24
1607689330000|2020-12-11 12:22:10|4687.9|4685.1|4687.6|4684.8|4688.6|4685.8|4687.6|4684.8|29
1607689340000|2020-12-11 12:22:20|4688.3|4685.5|4688.9|4686.1|4689.3|4686.5|4688.3|4685.5|19
1607689350000|2020-12-11 12:22:30|4689.3|4686.5|4688.9|4686.1|4689.9|4687.1|4688.6|4685.8|5
1607689360000|2020-12-11 12:22:40|4688.8|4686|4687.4|4684.6|4688.8|4686|4687.3|4684.5|20
1607689370000|2020-12-11 12:22:50|4687.3|4684.5|4687.9|4685.1|4687.9|4685.1|4686.9|4684.1|7
1607689380000|2020-12-11 12:23:00|4687.6|4684.8|4687.9|4685.1|4687.9|4685.1|4687.3|4684.5|4
1607689390000|2020-12-11 12:23:10|4688.1|4685.3|4688.6|4685.8|4688.6|4685.8|4687.9|4685.1|28
1607689400000|2020-12-11 12:23:20|4688.9|4686.1|4689.9|4687.1|4690.3|4687.5|4688.9|4686.1|12
1607689410000|2020-12-11 12:23:30|4689.6|4686.8|4688.9|4686.1|4689.6|4686.8|4688.9|4686.1|6
1607689420000|2020-12-11 12:23:40|4689.6|4686.8|4689.9|4687.1|4690.6|4687.8|4689.3|4686.5|33
1607689430000|2020-12-11 12:23:50|4690.3|4687.5|4689.6|4686.8|4690.9|4688.1|4689.6|4686.8|1
1607689440000|2020-12-11 12:24:00|4689.4|4686.6|4689.9|4687.1|4689.9|4687.1|4689.4|4686.6|14
1607689450000|2020-12-11 12:24:10|4690.3|4687.5|4690.9|4688.1|4691.6|4688.8|4690.3|4687.5|17
1607689460000|2020-12-11 12:24:20|4690.6|4687.8|4689.9|4687.1|4690.6|4687.8|4689.6|4686.8|10
1607689470000|2020-12-11 12:24:30|4689.6|4686.8|4690.9|4688.1|4690.9|4688.1|4689.6|4686.8|3
1607689480000|2020-12-11 12:24:40|4690.6|4687.8|4690.6|4687.8|4691.3|4688.5|4689.9|4687.1|16
1607689490000|2020-12-11 12:24:50|4690.3|4687.5|4691.3|4688.5|4691.3|4688.5|4690.3|4687.5|4
1607689500000|2020-12-11 12:25:00|4690.9|4688.1|4691.9|4689.1|4691.9|4689.1|4690.9|4688.1|11
1607689510000|2020-12-11 12:25:10|4691.4|4688.6|4692.9|4690.1|4692.9|4690.1|4691.3|4688.5|26
1607689520000|2020-12-11 12:25:20|4692.3|4689.5|4691.4|4688.6|4692.3|4689.5|4691.3|4688.5|36
1607689530000|2020-12-11 12:25:30|4691.3|4688.5|4691.6|4688.8|4692.3|4689.5|4690.9|4688.1|16
1607689540000|2020-12-11 12:25:40|4691.9|4689.1|4691.3|4688.5|4691.9|4689.1|4690.9|4688.1|25
1607689550000|2020-12-11 12:25:50|4691.4|4688.6|4691.6|4688.8|4691.9|4689.1|4691.4|4688.6|3
1607689560000|2020-12-11 12:26:00|4691.9|4689.1|4691.6|4688.8|4691.9|4689.1|4690.9|4688.1|18
1607689570000|2020-12-11 12:26:10|4691.4|4688.6|4691.3|4688.5|4691.6|4688.8|4690.6|4687.8|8
1607689580000|2020-12-11 12:26:20|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|4
1607689590000|2020-12-11 12:26:30|4691.3|4688.5|4691.6|4688.8|4691.6|4688.8|4691.3|4688.5|8
1607689600000|2020-12-11 12:26:40|4691.4|4688.6|4691.6|4688.8|4691.6|4688.8|4691.4|4688.6|1
1607689610000|2020-12-11 12:26:50|4691.9|4689.1|4691.9|4689.1|4692.9|4690.1|4691.6|4688.8|50
1607689620000|2020-12-11 12:27:00|4692.3|4689.5|4692.6|4689.8|4692.6|4689.8|4692.3|4689.5|6
1607689630000|2020-12-11 12:27:10|4692.4|4689.6|4691.9|4689.1|4692.4|4689.6|4691.9|4689.1|5
1607689640000|2020-12-11 12:27:20|4691.3|4688.5|4691.3|4688.5|4691.9|4689.1|4691.3|4688.5|19
1607689650000|2020-12-11 12:27:30|4690.9|4688.1|4691.4|4688.6|4691.9|4689.1|4690.3|4687.5|23
1607689660000|2020-12-11 12:27:40|4691.9|4689.1|4692.3|4689.5|4692.6|4689.8|4691.9|4689.1|16
1607689670000|2020-12-11 12:27:50|4691.9|4689.1|4691.3|4688.5|4691.9|4689.1|4691.3|4688.5|9
1607689680000|2020-12-11 12:28:00|4691.6|4688.8|4691.9|4689.1|4692.3|4689.5|4691.3|4688.5|7
1607689690000|2020-12-11 12:28:10|4691.3|4688.5|4690.9|4688.1|4691.9|4689.1|4690.9|4688.1|3
1607689700000|2020-12-11 12:28:20|4690.6|4687.8|4689.9|4687.1|4690.6|4687.8|4689.9|4687.1|11
1607689710000|2020-12-11 12:28:30|4690.3|4687.5|4691.8|4689|4692.9|4690.1|4690.3|4687.5|283
1607689720000|2020-12-11 12:28:40|4691.3|4688.5|4689.3|4686.5|4691.3|4688.5|4689.3|4686.5|24
1607689730000|2020-12-11 12:28:50|4689.9|4687.1|4691.3|4688.5|4691.3|4688.5|4689.3|4686.5|24
1607689740000|2020-12-11 12:29:00|4690.9|4688.1|4691.3|4688.5|4691.3|4688.5|4690.9|4688.1|12
1607689750000|2020-12-11 12:29:10|4690.9|4688.1|4690.3|4687.5|4690.9|4688.1|4690.3|4687.5|9
1607689760000|2020-12-11 12:29:20|4690.6|4687.8|4689.6|4686.8|4690.6|4687.8|4688.9|4686.1|23
1607689770000|2020-12-11 12:29:30|4689.3|4686.5|4690.3|4687.5|4690.3|4687.5|4689.3|4686.5|13
1607689780000|2020-12-11 12:29:40|4689.9|4687.1|4690.3|4687.5|4690.9|4688.1|4689.9|4687.1|19
1607689790000|2020-12-11 12:29:50|4690.6|4687.8|4691.9|4689.1|4691.9|4689.1|4690.3|4687.5|15
1607689800000|2020-12-11 12:30:00|4692.3|4689.5|4690.6|4687.8|4692.3|4689.5|4690.6|4687.8|17
1607689810000|2020-12-11 12:30:10|4689.9|4687.1|4690.3|4687.5|4690.3|4687.5|4689.9|4687.1|4
1607689820000|2020-12-11 12:30:20|4690.4|4687.6|4690.6|4687.8|4690.9|4688.1|4690.3|4687.5|18
1607689830000|2020-12-11 12:30:30|4690.3|4687.5|4690.4|4687.6|4690.4|4687.6|4689.9|4687.1|15
1607689840000|2020-12-11 12:30:40|4690.6|4687.8|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|3
1607689850000|2020-12-11 12:30:50|4689.6|4686.8|4688.4|4685.6|4689.9|4687.1|4688.3|4685.5|19
1607689860000|2020-12-11 12:31:00|4688.9|4686.1|4689.3|4686.5|4689.6|4686.8|4688.9|4686.1|24
1607689870000|2020-12-11 12:31:10|4688.9|4686.1|4688.9|4686.1|4689.4|4686.6|4688.6|4685.8|13
1607689880000|2020-12-11 12:31:20|4688.6|4685.8|4688.6|4685.8|4688.9|4686.1|4687.9|4685.1|21
1607689890000|2020-12-11 12:31:30|4688.9|4686.1|4688.6|4685.8|4688.9|4686.1|4688.6|4685.8|1
1607689900000|2020-12-11 12:31:40|4688.9|4686.1|4688.6|4685.8|4689.6|4686.8|4688.6|4685.8|16
1607689910000|2020-12-11 12:31:50|4688.4|4685.6|4688.9|4686.1|4688.9|4686.1|4688.3|4685.5|7
1607689920000|2020-12-11 12:32:00|4688.6|4685.8|4687.9|4685.1|4688.9|4686.1|4687.6|4684.8|15
1607689930000|2020-12-11 12:32:10|4687.6|4684.8|4686.6|4683.8|4687.9|4685.1|4686.3|4683.5|47
1607689940000|2020-12-11 12:32:20|4686.4|4683.6|4685.9|4683.1|4686.6|4683.8|4684.6|4681.8|249
1607689950000|2020-12-11 12:32:30|4685.6|4682.8|4685.9|4683.1|4686.6|4683.8|4685.6|4682.8|32
1607689960000|2020-12-11 12:32:40|4686.3|4683.5|4687.3|4684.5|4687.3|4684.5|4685.9|4683.1|3
1607689970000|2020-12-11 12:32:50|4687.9|4685.1|4686.9|4684.1|4688.3|4685.5|4686.9|4684.1|28
1607689980000|2020-12-11 12:33:00|4687.3|4684.5|4686.3|4683.5|4687.3|4684.5|4685.9|4683.1|22
1607689990000|2020-12-11 12:33:10|4686.9|4684.1|4686.9|4684.1|4686.9|4684.1|4686.9|4684.1|22
1607690000000|2020-12-11 12:33:20|4687.3|4684.5|4685.9|4683.1|4687.3|4684.5|4685.9|4683.1|5
1607690010000|2020-12-11 12:33:30|4686.3|4683.5|4685.9|4683.1|4687.3|4684.5|4685.9|4683.1|19
1607690020000|2020-12-11 12:33:40|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|23
1607690030000|2020-12-11 12:33:50|4684.9|4682.1|4685.3|4682.5|4685.3|4682.5|4684.9|4682.1|7
1607690040000|2020-12-11 12:34:00|4684.9|4682.1|4681.9|4679.1|4684.9|4682.1|4681.9|4679.1|116
1607690050000|2020-12-11 12:34:10|4682.3|4679.5|4680.6|4677.8|4682.3|4679.5|4680.6|4677.8|65
1607690060000|2020-12-11 12:34:20|4680.9|4678.1|4682.4|4679.6|4682.6|4679.8|4680.9|4678.1|20
1607690070000|2020-12-11 12:34:30|4682.6|4679.8|4683.3|4680.5|4683.6|4680.8|4682.6|4679.8|27
1607690080000|2020-12-11 12:34:40|4682.6|4679.8|4683.6|4680.8|4683.6|4680.8|4682.6|4679.8|6
1607690090000|2020-12-11 12:34:50|4683.4|4680.6|4685.1|4682.3|4685.6|4682.8|4683.4|4680.6|30
1607690100000|2020-12-11 12:35:00|4684.9|4682.1|4684.6|4681.8|4685.9|4683.1|4684.6|4681.8|16
1607690110000|2020-12-11 12:35:10|4683.9|4681.1|4683.9|4681.1|4684.3|4681.5|4683.3|4680.5|21
1607690120000|2020-12-11 12:35:20|4684.3|4681.5|4683.9|4681.1|4684.3|4681.5|4683.9|4681.1|13
1607690130000|2020-12-11 12:35:30|4683.6|4680.8|4682.6|4679.8|4683.6|4680.8|4682.4|4679.6|16
1607690140000|2020-12-11 12:35:40|4682.4|4679.6|4682.6|4679.8|4682.6|4679.8|4682.4|4679.6|13
1607690150000|2020-12-11 12:35:50|4682.1|4679.3|4682.9|4680.1|4683.3|4680.5|4682.1|4679.3|10
1607690160000|2020-12-11 12:36:00|4683.3|4680.5|4682.9|4680.1|4683.6|4680.8|4682.6|4679.8|6
1607690170000|2020-12-11 12:36:10|4682.6|4679.8|4682.3|4679.5|4682.9|4680.1|4682.3|4679.5|9
1607690180000|2020-12-11 12:36:20|4682.6|4679.8|4682.9|4680.1|4682.9|4680.1|4682.4|4679.6|4
1607690190000|2020-12-11 12:36:30|4683.3|4680.5|4682.4|4679.6|4683.3|4680.5|4682.3|4679.5|6
1607690200000|2020-12-11 12:36:40|4682.6|4679.8|4682.9|4680.1|4683.6|4680.8|4682.6|4679.8|11
1607690210000|2020-12-11 12:36:50|4682.6|4679.8|4682.9|4680.1|4683.3|4680.5|4682.3|4679.5|26
1607690220000|2020-12-11 12:37:00|4683.3|4680.5|4684.3|4681.5|4684.3|4681.5|4682.6|4679.8|8
1607690230000|2020-12-11 12:37:10|4683.9|4681.1|4683.3|4680.5|4684.3|4681.5|4683.3|4680.5|5
1607690240000|2020-12-11 12:37:20|4682.9|4680.1|4683.9|4681.1|4684.3|4681.5|4682.9|4680.1|23
1607690250000|2020-12-11 12:37:30|4683.6|4680.8|4682.6|4679.8|4683.9|4681.1|4682.6|4679.8|8
1607690260000|2020-12-11 12:37:40|4683.3|4680.5|4681.9|4679.1|4683.3|4680.5|4681.9|4679.1|26
1607690270000|2020-12-11 12:37:50|4681.6|4678.8|4682.3|4679.5|4682.3|4679.5|4681.6|4678.8|5
1607690280000|2020-12-11 12:38:00|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.9|4679.1|1
1607690290000|2020-12-11 12:38:10|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|1
1607690300000|2020-12-11 12:38:20|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.6|4678.8|1
1607690310000|2020-12-11 12:38:30|4681.3|4678.5|4680.3|4677.5|4681.3|4678.5|4679.6|4676.8|34
1607690320000|2020-12-11 12:38:40|4679.9|4677.1|4679.9|4677.1|4680.3|4677.5|4679.3|4676.5|31
1607690330000|2020-12-11 12:38:50|4680.3|4677.5|4680.3|4677.5|4680.3|4677.5|4679.9|4677.1|14
1607690340000|2020-12-11 12:39:00|4679.9|4677.1|4679.9|4677.1|4680.3|4677.5|4679.6|4676.8|10
1607690350000|2020-12-11 12:39:10|4680.3|4677.5|4679.3|4676.5|4680.3|4677.5|4679.3|4676.5|58
1607690360000|2020-12-11 12:39:20|4677.6|4674.8|4679.3|4676.5|4679.6|4676.8|4677.6|4674.8|87
1607690370000|2020-12-11 12:39:30|4679.6|4676.8|4679.3|4676.5|4679.6|4676.8|4678.9|4676.1|21
1607690380000|2020-12-11 12:39:40|4678.9|4676.1|4679.6|4676.8|4679.9|4677.1|4678.9|4676.1|25
1607690390000|2020-12-11 12:39:50|4679.9|4677.1|4680.6|4677.8|4680.6|4677.8|4679.6|4676.8|16
1607690400000|2020-12-11 12:40:00|4680.9|4678.1|4681.9|4679.1|4681.9|4679.1|4680.9|4678.1|39
1607690410000|2020-12-11 12:40:10|4681.6|4678.8|4681.6|4678.8|4681.9|4679.1|4681.3|4678.5|6
1607690420000|2020-12-11 12:40:20|4681.4|4678.6|4680.9|4678.1|4681.4|4678.6|4680.9|4678.1|9
1607690430000|2020-12-11 12:40:30|4681.3|4678.5|4680.3|4677.5|4681.3|4678.5|4680.3|4677.5|14
1607690440000|2020-12-11 12:40:40|4679.9|4677.1|4679.9|4677.1|4680.3|4677.5|4678.9|4676.1|16
1607690450000|2020-12-11 12:40:50|4679.8|4677|4679.9|4677.1|4679.9|4677.1|4679.3|4676.5|27
1607690460000|2020-12-11 12:41:00|4679.6|4676.8|4679.9|4677.1|4680.3|4677.5|4679.6|4676.8|2
1607690470000|2020-12-11 12:41:10|4680.3|4677.5|4680.6|4677.8|4680.6|4677.8|4679.9|4677.1|8
1607690480000|2020-12-11 12:41:20|4681.3|4678.5|4680.6|4677.8|4681.3|4678.5|4680.6|4677.8|7
1607690490000|2020-12-11 12:41:30|4680.9|4678.1|4681.6|4678.8|4681.6|4678.8|4680.9|4678.1|11
1607690500000|2020-12-11 12:41:40|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|5
1607690510000|2020-12-11 12:41:50|4680.9|4678.1|4680.3|4677.5|4680.9|4678.1|4680.3|4677.5|18
1607690520000|2020-12-11 12:42:00|4680.4|4677.6|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|8
1607690530000|2020-12-11 12:42:10|4680.9|4678.1|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|2
1607690540000|2020-12-11 12:42:20|4680.9|4678.1|4680.9|4678.1|4681.3|4678.5|4680.9|4678.1|1
1607690550000|2020-12-11 12:42:30|4681.3|4678.5|4681.6|4678.8|4681.9|4679.1|4681.3|4678.5|19
1607690560000|2020-12-11 12:42:40|4681.9|4679.1|4680.3|4677.5|4681.9|4679.1|4680.3|4677.5|17
1607690570000|2020-12-11 12:42:50|4680.6|4677.8|4681.3|4678.5|4681.3|4678.5|4680.6|4677.8|4
1607690580000|2020-12-11 12:43:00|4680.9|4678.1|4680.9|4678.1|4680.9|4678.1|4680.9|4678.1|1
1607690590000|2020-12-11 12:43:10|4681.3|4678.5|4680.9|4678.1|4681.3|4678.5|4680.9|4678.1|9
1607690600000|2020-12-11 12:43:20|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|1
1607690610000|2020-12-11 12:43:30|4680.6|4677.8|4681.9|4679.1|4681.9|4679.1|4680.6|4677.8|15
1607690620000|2020-12-11 12:43:40|4681.6|4678.8|4681.6|4678.8|4681.6|4678.8|4681.4|4678.6|22
1607690630000|2020-12-11 12:43:50|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|2
1607690640000|2020-12-11 12:44:00|4681.6|4678.8|4681.6|4678.8|4681.9|4679.1|4681.6|4678.8|1
1607690650000|2020-12-11 12:44:10|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|0
1607690660000|2020-12-11 12:44:20|4682.3|4679.5|4681.6|4678.8|4682.3|4679.5|4681.4|4678.6|14
1607690670000|2020-12-11 12:44:30|4681.4|4678.6|4681.6|4678.8|4681.6|4678.8|4680.9|4678.1|13
1607690680000|2020-12-11 12:44:40|4681.3|4678.5|4681.6|4678.8|4681.6|4678.8|4681.3|4678.5|7
1607690700000|2020-12-11 12:45:00|4681.9|4679.1|4681.6|4678.8|4681.9|4679.1|4681.6|4678.8|2
1607690710000|2020-12-11 12:45:10|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.9|4679.1|2
1607690720000|2020-12-11 12:45:20|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|3
1607690730000|2020-12-11 12:45:30|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.9|4679.1|2
1607690740000|2020-12-11 12:45:40|4681.6|4678.8|4680.9|4678.1|4681.6|4678.8|4680.9|4678.1|45
1607690750000|2020-12-11 12:45:50|4680.6|4677.8|4680.3|4677.5|4680.9|4678.1|4680.3|4677.5|13
1607690760000|2020-12-11 12:46:00|4679.9|4677.1|4681.6|4678.8|4681.6|4678.8|4679.9|4677.1|28
1607690770000|2020-12-11 12:46:10|4681.3|4678.5|4680.9|4678.1|4681.3|4678.5|4680.9|4678.1|6
1607690780000|2020-12-11 12:46:20|4680.6|4677.8|4680.9|4678.1|4681.3|4678.5|4680.6|4677.8|0
1607690790000|2020-12-11 12:46:30|4681.3|4678.5|4680.6|4677.8|4681.6|4678.8|4680.6|4677.8|17
1607690800000|2020-12-11 12:46:40|4680.3|4677.5|4680.9|4678.1|4681.3|4678.5|4680.3|4677.5|7
1607690810000|2020-12-11 12:46:50|4680.6|4677.8|4680.9|4678.1|4680.9|4678.1|4680.6|4677.8|1
1607690820000|2020-12-11 12:47:00|4680.6|4677.8|4680.9|4678.1|4680.9|4678.1|4680.6|4677.8|0
1607690830000|2020-12-11 12:47:10|4680.6|4677.8|4680.9|4678.1|4680.9|4678.1|4680.6|4677.8|2
1607690840000|2020-12-11 12:47:20|4680.6|4677.8|4680.6|4677.8|4680.6|4677.8|4680.6|4677.8|0
1607690850000|2020-12-11 12:47:30|4680.9|4678.1|4680.6|4677.8|4680.9|4678.1|4680.6|4677.8|2
1607690860000|2020-12-11 12:47:40|4680.3|4677.5|4680.9|4678.1|4680.9|4678.1|4679.9|4677.1|10
1607690870000|2020-12-11 12:47:50|4680.6|4677.8|4681.9|4679.1|4681.9|4679.1|4680.6|4677.8|8
1607690880000|2020-12-11 12:48:00|4681.6|4678.8|4680.9|4678.1|4681.9|4679.1|4680.6|4677.8|30
1607690890000|2020-12-11 12:48:10|4681.3|4678.5|4680.9|4678.1|4681.6|4678.8|4680.9|4678.1|9
1607690900000|2020-12-11 12:48:20|4681.3|4678.5|4681.6|4678.8|4681.6|4678.8|4680.9|4678.1|27
1607690910000|2020-12-11 12:48:30|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|1
1607690920000|2020-12-11 12:48:40|4681.6|4678.8|4681.6|4678.8|4681.6|4678.8|4681.6|4678.8|12
1607690930000|2020-12-11 12:48:50|4681.9|4679.1|4681.6|4678.8|4682.3|4679.5|4681.6|4678.8|27
1607690940000|2020-12-11 12:49:00|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.6|4678.8|1
1607690950000|2020-12-11 12:49:10|4681.6|4678.8|4681.6|4678.8|4681.9|4679.1|4681.6|4678.8|10
1607690960000|2020-12-11 12:49:20|4681.9|4679.1|4681.9|4679.1|4682.3|4679.5|4681.6|4678.8|34
1607690970000|2020-12-11 12:49:30|4681.6|4678.8|4681.6|4678.8|4681.9|4679.1|4681.3|4678.5|16
1607690980000|2020-12-11 12:49:40|4681.9|4679.1|4682.6|4679.8|4682.6|4679.8|4681.9|4679.1|83
1607691000000|2020-12-11 12:50:00|4683.6|4680.8|4686.3|4683.5|4687.6|4684.8|4683.6|4680.8|127
1607691010000|2020-12-11 12:50:10|4685.6|4682.8|4686.4|4683.6|4686.6|4683.8|4685.6|4682.8|23
1607691020000|2020-12-11 12:50:20|4686.3|4683.5|4688.3|4685.5|4688.3|4685.5|4686.3|4683.5|23
1607691030000|2020-12-11 12:50:30|4688.4|4685.6|4689.3|4686.5|4690.3|4687.5|4688.3|4685.5|54
1607691040000|2020-12-11 12:50:40|4689.6|4686.8|4687.9|4685.1|4689.6|4686.8|4687.9|4685.1|32
1607691050000|2020-12-11 12:50:50|4687.6|4684.8|4689.4|4686.6|4689.6|4686.8|4687.6|4684.8|32
1607691060000|2020-12-11 12:51:00|4689.6|4686.8|4691.3|4688.5|4691.6|4688.8|4688.9|4686.1|83
1607691070000|2020-12-11 12:51:10|4691.6|4688.8|4692.9|4690.1|4693.3|4690.5|4691.4|4688.6|50
1607691080000|2020-12-11 12:51:20|4692.6|4689.8|4696.3|4693.5|4696.3|4693.5|4692.6|4689.8|75
1607691090000|2020-12-11 12:51:30|4695.9|4693.1|4697|4694.2|4698.3|4695.5|4695.6|4692.8|74
1607691100000|2020-12-11 12:51:40|4697.3|4694.5|4698|4695.2|4698.3|4695.5|4697.3|4694.5|27
1607691110000|2020-12-11 12:51:50|4698.3|4695.5|4698|4695.2|4698.6|4695.8|4697.3|4694.5|138
1607691120000|2020-12-11 12:52:00|4697.6|4694.8|4697.5|4694.7|4697.6|4694.8|4697|4694.2|56
1607691130000|2020-12-11 12:52:10|4697.6|4694.8|4701|4698.2|4701.3|4698.5|4697.6|4694.8|89
1607691140000|2020-12-11 12:52:20|4701.3|4698.5|4700.3|4697.5|4701.3|4698.5|4700|4697.2|89
1607691150000|2020-12-11 12:52:30|4700.6|4697.8|4702|4699.2|4702|4699.2|4700.5|4697.7|49
1607691160000|2020-12-11 12:52:40|4703.6|4700.8|4703.3|4700.5|4704.6|4701.8|4703|4700.2|320
1607691170000|2020-12-11 12:52:50|4703.5|4700.7|4701.6|4698.8|4703.6|4700.8|4701|4698.2|101
1607691180000|2020-12-11 12:53:00|4702.6|4699.8|4701.6|4698.8|4703|4700.2|4701.6|4698.8|66
1607691190000|2020-12-11 12:53:10|4702|4699.2|4702|4699.2|4702|4699.2|4701.6|4698.8|61
1607691200000|2020-12-11 12:53:20|4702.6|4699.8|4700|4697.2|4702.6|4699.8|4699.3|4696.5|118
1607691210000|2020-12-11 12:53:30|4699.6|4696.8|4699.6|4696.8|4699.6|4696.8|4699|4696.2|38
1607691220000|2020-12-11 12:53:40|4699|4696.2|4697.6|4694.8|4699.1|4696.3|4697.6|4694.8|48
1607691230000|2020-12-11 12:53:50|4698|4695.2|4697.6|4694.8|4698.6|4695.8|4697|4694.2|52
1607691240000|2020-12-11 12:54:00|4698|4695.2|4698|4695.2|4698|4695.2|4697.2|4694.4|28
1607691250000|2020-12-11 12:54:10|4697.6|4694.8|4698.6|4695.8|4699|4696.2|4697.6|4694.8|16
1607691260000|2020-12-11 12:54:20|4699|4696.2|4698|4695.2|4699|4696.2|4697.6|4694.8|28
1607691270000|2020-12-11 12:54:30|4697.6|4694.8|4698|4695.2|4698.6|4695.8|4697.6|4694.8|22
1607691280000|2020-12-11 12:54:40|4697.6|4694.8|4697.6|4694.8|4697.6|4694.8|4697|4694.2|25
1607691290000|2020-12-11 12:54:50|4698.5|4695.7|4698.6|4695.8|4698.6|4695.8|4697.6|4694.8|50
1607691300000|2020-12-11 12:55:00|4698|4695.2|4697|4694.2|4698|4695.2|4697|4694.2|30
1607691310000|2020-12-11 12:55:10|4697.5|4694.7|4696.6|4693.8|4697.5|4694.7|4695.6|4692.8|55
1607691320000|2020-12-11 12:55:20|4696.3|4693.5|4698.6|4695.8|4698.6|4695.8|4696.1|4693.3|42
1607691330000|2020-12-11 12:55:30|4698|4695.2|4698|4695.2|4698.6|4695.8|4698|4695.2|25
1607691340000|2020-12-11 12:55:40|4698.2|4695.4|4698|4695.2|4699|4696.2|4698|4695.2|10
1607691350000|2020-12-11 12:55:50|4697.6|4694.8|4695.6|4692.8|4698.6|4695.8|4694.8|4692|51
1607691360000|2020-12-11 12:56:00|4696.3|4693.5|4694|4691.2|4696.6|4693.8|4694|4691.2|50
1607691370000|2020-12-11 12:56:10|4694.2|4691.4|4696|4693.2|4696|4693.2|4694.2|4691.4|37
1607691380000|2020-12-11 12:56:20|4695.6|4692.8|4695.6|4692.8|4695.6|4692.8|4695.6|4692.8|14
1607691390000|2020-12-11 12:56:30|4695|4692.2|4694.6|4691.8|4695.6|4692.8|4694.6|4691.8|20
1607691400000|2020-12-11 12:56:40|4695|4692.2|4694|4691.2|4695.6|4692.8|4694|4691.2|37
1607691410000|2020-12-11 12:56:50|||||||||10
1607691420000|2020-12-11 12:57:00|4694.1|4691.3|4694.6|4691.8|4694.6|4691.8|4693.6|4690.8|15
1607691430000|2020-12-11 12:57:10|4695.6|4692.8|4695|4692.2|4695.6|4692.8|4693.6|4690.8|40
1607691440000|2020-12-11 12:57:20|4695.3|4692.5|4695.6|4692.8|4695.6|4692.8|4695.1|4692.3|8
1607691450000|2020-12-11 12:57:30|4695|4692.2|4696|4693.2|4696|4693.2|4695|4692.2|13
1607691460000|2020-12-11 12:57:40|4695.6|4692.8|4696|4693.2|4696|4693.2|4695.6|4692.8|1
1607691470000|2020-12-11 12:57:50|4696.1|4693.3|4696.6|4693.8|4696.6|4693.8|4696.1|4693.3|12
1607691480000|2020-12-11 12:58:00|4697|4694.2|4696.5|4693.7|4697.3|4694.5|4696.3|4693.5|13
1607691490000|2020-12-11 12:58:10|4696.6|4693.8|4696.3|4693.5|4696.6|4693.8|4696.3|4693.5|10
1607691500000|2020-12-11 12:58:20|4697.3|4694.5|4697.3|4694.5|4698|4695.2|4697|4694.2|37
1607691510000|2020-12-11 12:58:30|4697|4694.2|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|8
1607691520000|2020-12-11 12:58:40|4697.6|4694.8|4697.5|4694.7|4698|4695.2|4697.3|4694.5|10
1607691530000|2020-12-11 12:58:50|4697.6|4694.8|4698.3|4695.5|4698.6|4695.8|4697.6|4694.8|21
1607691540000|2020-12-11 12:59:00|4697.6|4694.8|4698.3|4695.5|4698.3|4695.5|4697.3|4694.5|12
1607691550000|2020-12-11 12:59:10|4698|4695.2|4697.6|4694.8|4698|4695.2|4697.3|4694.5|18
1607691560000|2020-12-11 12:59:20|||||||||3
1607691570000|2020-12-11 12:59:30|4697.5|4694.7|4698.3|4695.5|4698.3|4695.5|4697.3|4694.5|25
1607691580000|2020-12-11 12:59:40|4698|4695.2|4698|4695.2|4698.3|4695.5|4697.6|4694.8|8
1607691590000|2020-12-11 12:59:50|4698.3|4695.5|4700|4697.2|4700.3|4697.5|4698|4695.2|27
1607691600000|2020-12-11 13:00:00|4700.3|4697.5|4698.3|4695.5|4702|4699.2|4698|4695.2|124
1607691610000|2020-12-11 13:00:10|4698.6|4695.8|4699|4696.2|4699.3|4696.5|4697.3|4694.5|53
1607691620000|2020-12-11 13:00:20|4698.6|4695.8|4699|4696.2|4699|4696.2|4697.6|4694.8|32
1607691630000|2020-12-11 13:00:30|4698.3|4695.5|4698.6|4695.8|4699|4696.2|4698.3|4695.5|12
1607691640000|2020-12-11 13:00:40|4699|4696.2|4698|4695.2|4699|4696.2|4697.3|4694.5|24
1607691650000|2020-12-11 13:00:50|4698.3|4695.5|4699.3|4696.5|4699.6|4696.8|4698|4695.2|61
1607691660000|2020-12-11 13:01:00|4699.6|4696.8|4700|4697.2|4700.3|4697.5|4699.3|4696.5|13
1607691670000|2020-12-11 13:01:10|4699.3|4696.5|4699|4696.2|4699.6|4696.8|4699|4696.2|9
1607691680000|2020-12-11 13:01:20|4699.3|4696.5|4700|4697.2|4700|4697.2|4699.3|4696.5|4
1607691690000|2020-12-11 13:01:30|4699.6|4696.8|4700.6|4697.8|4701|4698.2|4699.6|4696.8|30
1607691700000|2020-12-11 13:01:40|4701|4698.2|4700.6|4697.8|4701.6|4698.8|4700.6|4697.8|33
1607691710000|2020-12-11 13:01:50|4701|4698.2|4701|4698.2|4701.3|4698.5|4700.3|4697.5|22
1607691720000|2020-12-11 13:02:00|4700.6|4697.8|4700.5|4697.7|4701|4698.2|4700|4697.2|24
1607691730000|2020-12-11 13:02:10|4700.6|4697.8|4702.3|4699.5|4702.3|4699.5|4700.6|4697.8|30
1607691740000|2020-12-11 13:02:20|4702|4699.2|4702|4699.2|4703.6|4700.8|4701.6|4698.8|100
1607691750000|2020-12-11 13:02:30|4701.6|4698.8|4700.6|4697.8|4701.6|4698.8|4700.3|4697.5|34
1607691760000|2020-12-11 13:02:40|4701|4698.2|4701|4698.2|4701.3|4698.5|4700.3|4697.5|12
1607691770000|2020-12-11 13:02:50|4700.6|4697.8|4699.3|4696.5|4701.3|4698.5|4699.3|4696.5|22
1607691780000|2020-12-11 13:03:00|4699|4696.2|4698.3|4695.5|4700|4697.2|4698.3|4695.5|33
1607691790000|2020-12-11 13:03:10|4698|4695.2|4698|4695.2|4698|4695.2|4698|4695.2|7
1607691800000|2020-12-11 13:03:20|4698.3|4695.5|4700|4697.2|4700|4697.2|4698|4695.2|41
1607691810000|2020-12-11 13:03:30|4700.3|4697.5|4698.6|4695.8|4701|4698.2|4698.6|4695.8|13
1607691820000|2020-12-11 13:03:40|4699|4696.2|4698|4695.2|4699.6|4696.8|4697.6|4694.8|57
1607691830000|2020-12-11 13:03:50|4697.6|4694.8|4698.5|4695.7|4698.6|4695.8|4697.6|4694.8|18
1607691840000|2020-12-11 13:04:00|4698.6|4695.8|4699|4696.2|4699|4696.2|4698|4695.2|23
1607691850000|2020-12-11 13:04:10|4699.6|4696.8|4699.6|4696.8|4700|4697.2|4699.6|4696.8|8
1607691860000|2020-12-11 13:04:20|4699|4696.2|4698.6|4695.8|4699|4696.2|4698.6|4695.8|6
1607691870000|2020-12-11 13:04:30|4699|4696.2|4698|4695.2|4699|4696.2|4697.6|4694.8|9
1607691880000|2020-12-11 13:04:40|4697.6|4694.8|4698|4695.2|4698|4695.2|4697.5|4694.7|39
1607691890000|2020-12-11 13:04:50|4698.1|4695.3|4698|4695.2|4698.3|4695.5|4697.6|4694.8|25
1607691900000|2020-12-11 13:05:00|4697.7|4694.9|4698|4695.2|4698.6|4695.8|4696.6|4693.8|77
1607691910000|2020-12-11 13:05:10|4697.6|4694.8|4697.6|4694.8|4698|4695.2|4697.6|4694.8|4
1607691920000|2020-12-11 13:05:20|4698|4695.2|4697|4694.2|4698.6|4695.8|4696.6|4693.8|56
1607691930000|2020-12-11 13:05:30|4697.3|4694.5|4697|4694.2|4697.6|4694.8|4696.6|4693.8|55
1607691940000|2020-12-11 13:05:40|4696.6|4693.8|4696.6|4693.8|4697|4694.2|4696.3|4693.5|17
1607691950000|2020-12-11 13:05:50|4697|4694.2|4696.6|4693.8|4697.3|4694.5|4696.3|4693.5|88
1607691960000|2020-12-11 13:06:00|4696.5|4693.7|4697|4694.2|4697|4694.2|4696.3|4693.5|17
1607691970000|2020-12-11 13:06:10|4696.6|4693.8|4696.6|4693.8|4697|4694.2|4696.3|4693.5|21
1607691980000|2020-12-11 13:06:20|4697|4694.2|4697|4694.2|4697.6|4694.8|4697|4694.2|27
1607691990000|2020-12-11 13:06:30|4696.6|4693.8|4696.6|4693.8|4696.6|4693.8|4696.6|4693.8|3
1607692000000|2020-12-11 13:06:40|4696.3|4693.5|4697|4694.2|4697.6|4694.8|4696.3|4693.5|50
1607692010000|2020-12-11 13:06:50|4697.3|4694.5|4696.6|4693.8|4697.6|4694.8|4696.6|4693.8|20
1607692020000|2020-12-11 13:07:00|4696.5|4693.7|4696.6|4693.8|4696.6|4693.8|4696.5|4693.7|11
1607692030000|2020-12-11 13:07:10|4696.5|4693.7|4697|4694.2|4697|4694.2|4696.3|4693.5|17
1607692040000|2020-12-11 13:07:20|4696.6|4693.8|4692|4689.2|4696.6|4693.8|4691.6|4688.8|204
1607692050000|2020-12-11 13:07:30|4691.6|4688.8|4692|4689.2|4692.3|4689.5|4691.3|4688.5|34
1607692060000|2020-12-11 13:07:40|4692.6|4689.8|4692|4689.2|4692.6|4689.8|4691.6|4688.8|20
1607692070000|2020-12-11 13:07:50|4691.6|4688.8|4691|4688.2|4691.6|4688.8|4691|4688.2|47
1607692080000|2020-12-11 13:08:00|4690.3|4687.5|4689.6|4686.8|4690.3|4687.5|4688.6|4685.8|73
1607692090000|2020-12-11 13:08:10|4690|4687.2|4691|4688.2|4691|4688.2|4689.6|4686.8|14
1607692100000|2020-12-11 13:08:20|4691.2|4688.4|4692.3|4689.5|4692.6|4689.8|4691.2|4688.4|28
1607692110000|2020-12-11 13:08:30|4692|4689.2|4692.6|4689.8|4692.6|4689.8|4691.6|4688.8|63
1607692120000|2020-12-11 13:08:40|4693|4690.2|4693|4690.2|4694|4691.2|4692.6|4689.8|22
1607692130000|2020-12-11 13:08:50|4692.3|4689.5|4691.6|4688.8|4692.5|4689.7|4691.3|4688.5|46
1607692140000|2020-12-11 13:09:00|4691.5|4688.7|4690|4687.2|4692|4689.2|4690|4687.2|49
1607692150000|2020-12-11 13:09:10|4690.3|4687.5|4691|4688.2|4691|4688.2|4690|4687.2|22
1607692160000|2020-12-11 13:09:20|4691.3|4688.5|4692.3|4689.5|4692.6|4689.8|4691.3|4688.5|36
1607692170000|2020-12-11 13:09:30|4692|4689.2|4691|4688.2|4692|4689.2|4691|4688.2|6
1607692180000|2020-12-11 13:09:40|4690.6|4687.8|4690.6|4687.8|4690.6|4687.8|4690.5|4687.7|16
1607692190000|2020-12-11 13:09:50|4689.6|4686.8|4691.3|4688.5|4691.6|4688.8|4689.6|4686.8|33
1607692200000|2020-12-11 13:10:00|4691.6|4688.8|4691|4688.2|4691.6|4688.8|4690.6|4687.8|22
1607692210000|2020-12-11 13:10:10|4690.6|4687.8|4690|4687.2|4690.6|4687.8|4689.6|4686.8|16
1607692220000|2020-12-11 13:10:20|4689.6|4686.8|4690|4687.2|4690.6|4687.8|4689.6|4686.8|15
1607692230000|2020-12-11 13:10:30|4689.6|4686.8|4687.6|4684.8|4689.6|4686.8|4687.6|4684.8|46
1607692240000|2020-12-11 13:10:40|4688.6|4685.8|4689|4686.2|4689|4686.2|4687.6|4684.8|22
1607692250000|2020-12-11 13:10:50|4689.3|4686.5|4689.3|4686.5|4689.6|4686.8|4689|4686.2|11
1607692260000|2020-12-11 13:11:00|4688.8|4686|4688.3|4685.5|4689.5|4686.7|4688.3|4685.5|44
1607692270000|2020-12-11 13:11:10|4688|4685.2|4689|4686.2|4689.5|4686.7|4687.6|4684.8|39
1607692280000|2020-12-11 13:11:20|4689.3|4686.5|4689.6|4686.8|4690.6|4687.8|4689|4686.2|23
1607692290000|2020-12-11 13:11:30|4689.5|4686.7|4692.6|4689.8|4692.6|4689.8|4689.5|4686.7|52
1607692300000|2020-12-11 13:11:40|4692.3|4689.5|4690.3|4687.5|4692.3|4689.5|4690.3|4687.5|30
1607692310000|2020-12-11 13:11:50|4690.5|4687.7|4692|4689.2|4692|4689.2|4690|4687.2|29
1607692320000|2020-12-11 13:12:00|4692.6|4689.8|4694.6|4691.8|4694.6|4691.8|4692.6|4689.8|69
1607692330000|2020-12-11 13:12:10|4695|4692.2|4696|4693.2|4696|4693.2|4695|4692.2|39
1607692340000|2020-12-11 13:12:20|4695.6|4692.8|4695|4692.2|4696|4693.2|4695|4692.2|15
1607692350000|2020-12-11 13:12:30|4695.1|4692.3|4693|4690.2|4695.6|4692.8|4693|4690.2|88
1607692360000|2020-12-11 13:12:40|4692.6|4689.8|4690.6|4687.8|4692.6|4689.8|4689.3|4686.5|66
1607692370000|2020-12-11 13:12:50|4690.5|4687.7|4689|4686.2|4691|4688.2|4689|4686.2|18
1607692380000|2020-12-11 13:13:00|4688.6|4685.8|4691.5|4688.7|4692|4689.2|4688.3|4685.5|95
1607692390000|2020-12-11 13:13:10|4691.6|4688.8|4690|4687.2|4691.6|4688.8|4690|4687.2|14
1607692400000|2020-12-11 13:13:20|4690.3|4687.5|4691.5|4688.7|4692|4689.2|4690.3|4687.5|29
1607692410000|2020-12-11 13:13:30|4691.6|4688.8|4692.6|4689.8|4693|4690.2|4691.6|4688.8|28
1607692420000|2020-12-11 13:13:40|4692.5|4689.7|4693|4690.2|4693.3|4690.5|4692.5|4689.7|16
1607692430000|2020-12-11 13:13:50|4693.3|4690.5|4693.6|4690.8|4694|4691.2|4693.3|4690.5|4
1607692440000|2020-12-11 13:14:00|4694|4691.2|4694|4691.2|4694.3|4691.5|4693.6|4690.8|4
1607692450000|2020-12-11 13:14:10|4694.3|4691.5|4694|4691.2|4694.6|4691.8|4693.6|4690.8|13
1607692460000|2020-12-11 13:14:20|4693.6|4690.8|4693.5|4690.7|4694.6|4691.8|4692.6|4689.8|40
1607692470000|2020-12-11 13:14:30|4693.6|4690.8|4693.6|4690.8|4694|4691.2|4693.5|4690.7|12
1607692480000|2020-12-11 13:14:40|4694|4691.2|4694|4691.2|4695.3|4692.5|4693.6|4690.8|30
1607692490000|2020-12-11 13:14:50|4693.6|4690.8|4694|4691.2|4694.3|4691.5|4693.6|4690.8|20
1607692500000|2020-12-11 13:15:00|4693.6|4690.8|4695|4692.2|4695.6|4692.8|4693.6|4690.8|26
1607692510000|2020-12-11 13:15:10|4695.5|4692.7|4694.3|4691.5|4696|4693.2|4694|4691.2|55
1607692520000|2020-12-11 13:15:20|4694|4691.2|4694.3|4691.5|4695|4692.2|4694|4691.2|11
1607692530000|2020-12-11 13:15:30|4694|4691.2|4694|4691.2|4694.3|4691.5|4693.5|4690.7|20
1607692540000|2020-12-11 13:15:40|4694.3|4691.5|4694|4691.2|4694.6|4691.8|4693.6|4690.8|12
1607692550000|2020-12-11 13:15:50|4693.6|4690.8|4695|4692.2|4695.6|4692.8|4693.6|4690.8|11
1607692560000|2020-12-11 13:16:00|4694.6|4691.8|4695|4692.2|4695.6|4692.8|4694.6|4691.8|17
1607692570000|2020-12-11 13:16:10|4695.3|4692.5|4698.3|4695.5|4698.3|4695.5|4695.3|4692.5|39
1607692580000|2020-12-11 13:16:20|4698.6|4695.8|4699.3|4696.5|4699.3|4696.5|4698.3|4695.5|80
1607692590000|2020-12-11 13:16:30|4699|4696.2|4699|4696.2|4699.3|4696.5|4698.3|4695.5|18
1607692600000|2020-12-11 13:16:40|4698.6|4695.8|4697|4694.2|4698.6|4695.8|4696.6|4693.8|27
1607692610000|2020-12-11 13:16:50|4696.6|4693.8|4697|4694.2|4697|4694.2|4696.3|4693.5|13
1607692620000|2020-12-11 13:17:00|4696.6|4693.8|4693.3|4690.5|4698|4695.2|4693|4690.2|101
1607692630000|2020-12-11 13:17:10|4693.5|4690.7|4693|4690.2|4694.3|4691.5|4692.6|4689.8|17
1607692640000|2020-12-11 13:17:20|4692.6|4689.8|4692|4689.2|4692.6|4689.8|4692|4689.2|26
1607692650000|2020-12-11 13:17:30|4692.3|4689.5|4691.6|4688.8|4693.3|4690.5|4691.3|4688.5|32
1607692660000|2020-12-11 13:17:40|4692|4689.2|4692|4689.2|4692.3|4689.5|4691.5|4688.7|9
1607692670000|2020-12-11 13:17:50|4692.3|4689.5|4691.6|4688.8|4692.3|4689.5|4691.3|4688.5|14
1607692680000|2020-12-11 13:18:00|4691.5|4688.7|4692|4689.2|4692|4689.2|4689.6|4686.8|56
1607692690000|2020-12-11 13:18:10|4691.6|4688.8|4691|4688.2|4691.6|4688.8|4690|4687.2|19
1607692700000|2020-12-11 13:18:20|4691.3|4688.5|4690|4687.2|4691.3|4688.5|4690|4687.2|7
1607692710000|2020-12-11 13:18:30|4689.6|4686.8|4691|4688.2|4691.3|4688.5|4689.6|4686.8|34
1607692720000|2020-12-11 13:18:40|4690.3|4687.5|4689|4686.2|4690.3|4687.5|4688.3|4685.5|49
1607692730000|2020-12-11 13:18:50|4688.6|4685.8|4689|4686.2|4689|4686.2|4688|4685.2|27
1607692740000|2020-12-11 13:19:00|4688.6|4685.8|4688.6|4685.8|4689.3|4686.5|4688.3|4685.5|40
1607692750000|2020-12-11 13:19:10|4688.5|4685.7|4688|4685.2|4688.6|4685.8|4687.6|4684.8|16
1607692760000|2020-12-11 13:19:20|4687.6|4684.8|4688|4685.2|4688|4685.2|4687.6|4684.8|11
1607692770000|2020-12-11 13:19:30|4687.6|4684.8|4688|4685.2|4688.6|4685.8|4687.6|4684.8|27
1607692780000|2020-12-11 13:19:40|4688.3|4685.5|4688.6|4685.8|4688.6|4685.8|4688|4685.2|12
1607692790000|2020-12-11 13:19:50|4688.3|4685.5|4687.6|4684.8|4688.6|4685.8|4687|4684.2|27
1607692800000|2020-12-11 13:20:00|4688|4685.2|4687|4684.2|4689|4686.2|4684.6|4681.8|85
1607692810000|2020-12-11 13:20:10|4686.6|4683.8|4683.6|4680.8|4687|4684.2|4683.6|4680.8|131
1607692820000|2020-12-11 13:20:20|4684|4681.2|4683|4680.2|4685.3|4682.5|4683|4680.2|137
1607692830000|2020-12-11 13:20:30|4683.3|4680.5|4684|4681.2|4684.3|4681.5|4683.3|4680.5|32
1607692840000|2020-12-11 13:20:40|4684.3|4681.5|4683.6|4680.8|4685.6|4682.8|4682.6|4679.8|109
1607692850000|2020-12-11 13:20:50|4683.3|4680.5|4683.6|4680.8|4683.6|4680.8|4682.6|4679.8|35
1607692860000|2020-12-11 13:21:00|4683|4680.2|4684|4681.2|4684.6|4681.8|4682.6|4679.8|53
1607692870000|2020-12-11 13:21:10|4683.6|4680.8|4684.6|4681.8|4684.6|4681.8|4683.6|4680.8|30
1607692880000|2020-12-11 13:21:20|4684|4681.2|4685|4682.2|4685.6|4682.8|4683.6|4680.8|53
1607692890000|2020-12-11 13:21:30|4684.5|4681.7|4684.6|4681.8|4684.6|4681.8|4682.6|4679.8|63
1607692900000|2020-12-11 13:21:40|4684.2|4681.4|4684|4681.2|4684.6|4681.8|4683.6|4680.8|19
1607692910000|2020-12-11 13:21:50|4683.6|4680.8|4683.6|4680.8|4684|4681.2|4683|4680.2|42
1607692920000|2020-12-11 13:22:00|4684|4681.2|4683|4680.2|4684.4|4681.6|4682.6|4679.8|26
1607692930000|2020-12-11 13:22:10|4682.6|4679.8|4684|4681.2|4684|4681.2|4682.6|4679.8|23
1607692940000|2020-12-11 13:22:20|4684.4|4681.6|4684|4681.2|4684.6|4681.8|4683.6|4680.8|21
1607692950000|2020-12-11 13:22:30|4683.6|4680.8|4684|4681.2|4684|4681.2|4683.6|4680.8|5
1607692960000|2020-12-11 13:22:40|4683.6|4680.8|4684|4681.2|4684|4681.2|4683.6|4680.8|5
1607692970000|2020-12-11 13:22:50|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683|4680.2|21
1607692980000|2020-12-11 13:23:00|4683.4|4680.6|4684|4681.2|4684|4681.2|4683.4|4680.6|16
1607692990000|2020-12-11 13:23:10|4683.5|4680.7|4684|4681.2|4684|4681.2|4683.4|4680.6|20
1607693000000|2020-12-11 13:23:20|4683.6|4680.8|4683|4680.2|4683.6|4680.8|4682.4|4679.6|8
1607693010000|2020-12-11 13:23:30|4682.6|4679.8|4682.6|4679.8|4683|4680.2|4682.6|4679.8|4
1607693020000|2020-12-11 13:23:40|4682.5|4679.7|4682.6|4679.8|4682.6|4679.8|4682|4679.2|22
1607693030000|2020-12-11 13:23:50|4682.4|4679.6|4682.5|4679.7|4682.6|4679.8|4682.4|4679.6|6
1607693040000|2020-12-11 13:24:00|4682.4|4679.6|4682|4679.2|4682.6|4679.8|4682|4679.2|6
1607693050000|2020-12-11 13:24:10|4682.4|4679.6|4681.4|4678.6|4682.4|4679.6|4680.6|4677.8|37
1607693060000|2020-12-11 13:24:20|4681|4678.2|4681|4678.2|4681|4678.2|4680.6|4677.8|37
1607693070000|2020-12-11 13:24:30|4681.4|4678.6|4680|4677.2|4681.5|4678.7|4679.4|4676.6|76
1607693080000|2020-12-11 13:24:40|4680.4|4677.6|4680.4|4677.6|4680.6|4677.8|4679.6|4676.8|36
1607693090000|2020-12-11 13:24:50|4680|4677.2|4680.6|4677.8|4680.6|4677.8|4679.6|4676.8|111
1607693100000|2020-12-11 13:25:00|4681.4|4678.6|4684.5|4681.7|4685|4682.2|4680.6|4677.8|72
1607693110000|2020-12-11 13:25:10|4684.4|4681.6|4684|4681.2|4684.5|4681.7|4683.6|4680.8|31
1607693120000|2020-12-11 13:25:20|4683.6|4680.8|4685|4682.2|4685|4682.2|4683.6|4680.8|4
1607693130000|2020-12-11 13:25:30|4684.6|4681.8|4686|4683.2|4686.5|4683.7|4684.6|4681.8|85
1607693140000|2020-12-11 13:25:40|4686.6|4683.8|4685|4682.2|4686.6|4683.8|4685|4682.2|31
1607693150000|2020-12-11 13:25:50|4684.6|4681.8|4685|4682.2|4685.4|4682.6|4684.6|4681.8|13
1607693160000|2020-12-11 13:26:00|4684.6|4681.8|4686.5|4683.7|4686.6|4683.8|4684.4|4681.6|36
1607693170000|2020-12-11 13:26:10|4686.6|4683.8|4686.6|4683.8|4687|4684.2|4686.5|4683.7|3
1607693180000|2020-12-11 13:26:20|4687|4684.2|4686.6|4683.8|4687|4684.2|4686.5|4683.7|18
1607693190000|2020-12-11 13:26:30|4686.5|4683.7|4685.6|4682.8|4686.5|4683.7|4685.6|4682.8|11
1607693200000|2020-12-11 13:26:40|4686|4683.2|4685.6|4682.8|4686|4683.2|4685|4682.2|11
1607693210000|2020-12-11 13:26:50|4686|4683.2|4686.6|4683.8|4686.6|4683.8|4685.6|4682.8|16
1607693220000|2020-12-11 13:27:00|4687|4684.2|4687|4684.2|4687|4684.2|4686.6|4683.8|6
1607693230000|2020-12-11 13:27:10|4686.6|4683.8|4687|4684.2|4687|4684.2|4686.6|4683.8|5
1607693240000|2020-12-11 13:27:20|4686.6|4683.8|4686.6|4683.8|4686.6|4683.8|4685.6|4682.8|34
1607693250000|2020-12-11 13:27:30|4686.5|4683.7|4686.6|4683.8|4686.6|4683.8|4686.1|4683.3|10
1607693260000|2020-12-11 13:27:40|4687|4684.2|4687|4684.2|4687.6|4684.8|4687|4684.2|11
1607693270000|2020-12-11 13:27:50|4687.4|4684.6|4687.5|4684.7|4687.6|4684.8|4687|4684.2|17
1607693280000|2020-12-11 13:28:00|4687.4|4684.6|4687.6|4684.8|4687.6|4684.8|4687|4684.2|11
1607693290000|2020-12-11 13:28:10|4687.5|4684.7|4686.1|4683.3|4687.6|4684.8|4686|4683.2|30
1607693300000|2020-12-11 13:28:20|4686|4683.2|4686|4683.2|4686|4683.2|4686|4683.2|2
1607693310000|2020-12-11 13:28:30|4685.6|4682.8|4686|4683.2|4686.6|4683.8|4684.6|4681.8|20
1607693320000|2020-12-11 13:28:40|4686.1|4683.3|4686.6|4683.8|4686.6|4683.8|4686|4683.2|14
1607693330000|2020-12-11 13:28:50|4686.4|4683.6|4685.6|4682.8|4686.4|4683.6|4685.6|4682.8|14
1607693350000|2020-12-11 13:29:10|4685.1|4682.3|4684.6|4681.8|4685.1|4682.3|4684.6|4681.8|14
1607693360000|2020-12-11 13:29:20|4684.4|4681.6|4685.6|4682.8|4685.6|4682.8|4683.6|4680.8|52
1607693370000|2020-12-11 13:29:30|4685.5|4682.7|4685.6|4682.8|4685.6|4682.8|4685|4682.2|9
1607693380000|2020-12-11 13:29:40|4685.5|4682.7|4686.6|4683.8|4686.6|4683.8|4684.6|4681.8|18
1607693390000|2020-12-11 13:29:50|4686|4683.2|4686.5|4683.7|4686.6|4683.8|4686|4683.2|27
1607693400000|2020-12-11 13:30:00|4686.1|4683.3|4685.6|4682.8|4686.6|4683.8|4685.6|4682.8|19
1607693410000|2020-12-11 13:30:10|4686|4683.2|4686.6|4683.8|4686.6|4683.8|4686|4683.2|10
1607693420000|2020-12-11 13:30:20|4686.4|4683.6|4686.6|4683.8|4686.6|4683.8|4685.6|4682.8|16
1607693430000|2020-12-11 13:30:30|4686.1|4683.3|4686.6|4683.8|4686.6|4683.8|4686|4683.2|24
1607693440000|2020-12-11 13:30:40|4686.5|4683.7|4685.6|4682.8|4686.6|4683.8|4685.6|4682.8|20
1607693450000|2020-12-11 13:30:50|4685.5|4682.7|4684.6|4681.8|4686|4683.2|4684.6|4681.8|18
1607693460000|2020-12-11 13:31:00|4684.4|4681.6|4683.6|4680.8|4684.6|4681.8|4683.6|4680.8|27
1607693470000|2020-12-11 13:31:10|4684|4681.2|4684.6|4681.8|4684.6|4681.8|4684|4681.2|15
1607693480000|2020-12-11 13:31:20|||||||||4
1607693490000|2020-12-11 13:31:30|4685|4682.2|4684.6|4681.8|4685.6|4682.8|4684.6|4681.8|20
1607693500000|2020-12-11 13:31:40|4685|4682.2|4684.5|4681.7|4685|4682.2|4684.4|4681.6|4
1607693510000|2020-12-11 13:31:50|4684.6|4681.8|4684|4681.2|4685|4682.2|4684|4681.2|5
1607693520000|2020-12-11 13:32:00|4683.6|4680.8|4684.6|4681.8|4684.6|4681.8|4683.6|4680.8|2
1607693530000|2020-12-11 13:32:10|4685.4|4682.6|4684.4|4681.6|4685.4|4682.6|4683.5|4680.7|20
1607693540000|2020-12-11 13:32:20|4684.6|4681.8|4683.6|4680.8|4684.6|4681.8|4683.1|4680.3|20
1607693550000|2020-12-11 13:32:30|4684|4681.2|4684|4681.2|4684|4681.2|4683.6|4680.8|3
1607693560000|2020-12-11 13:32:40|4683.6|4680.8|4686.1|4683.3|4686.6|4683.8|4683.6|4680.8|30
1607693570000|2020-12-11 13:32:50|4686|4683.2|4686.6|4683.8|4686.6|4683.8|4686|4683.2|23
1607693580000|2020-12-11 13:33:00|4686|4683.2|4689|4686.2|4689.6|4686.8|4686|4683.2|60
1607693590000|2020-12-11 13:33:10|4688.6|4685.8|4688|4685.2|4688.6|4685.8|4686.6|4683.8|62
1607693600000|2020-12-11 13:33:20|4688.4|4685.6|4689|4686.2|4689.4|4686.6|4687.2|4684.4|70
1607693610000|2020-12-11 13:33:30|4689.4|4686.6|4689|4686.2|4690|4687.2|4688.4|4685.6|34
1607693620000|2020-12-11 13:33:40|4688.6|4685.8|4688.6|4685.8|4689|4686.2|4688|4685.2|31
1607693630000|2020-12-11 13:33:50|4689|4686.2|4688.6|4685.8|4689.6|4686.8|4688.6|4685.8|18
1607693640000|2020-12-11 13:34:00|4689|4686.2|4688.6|4685.8|4689|4686.2|4688|4685.2|14
1607693650000|2020-12-11 13:34:10|4688.4|4685.6|4689|4686.2|4689.6|4686.8|4688|4685.2|22
1607693660000|2020-12-11 13:34:20|4688.6|4685.8|4688.6|4685.8|4688.6|4685.8|4688|4685.2|11
1607693670000|2020-12-11 13:34:30|4689|4686.2|4688.6|4685.8|4689|4686.2|4688.1|4685.3|9
1607693680000|2020-12-11 13:34:40|4689.4|4686.6|4689|4686.2|4690|4687.2|4688.6|4685.8|57
1607693690000|2020-12-11 13:34:50|4688.6|4685.8|4689|4686.2|4689|4686.2|4688.6|4685.8|5
1607693700000|2020-12-11 13:35:00|4689.1|4686.3|4692|4689.2|4692|4689.2|4689.1|4686.3|62
1607693710000|2020-12-11 13:35:10|4691.6|4688.8|4690.6|4687.8|4692.6|4689.8|4689.6|4686.8|51
1607693720000|2020-12-11 13:35:20|4691|4688.2|4690|4687.2|4691.6|4688.8|4690|4687.2|54
1607693730000|2020-12-11 13:35:30|4689.6|4686.8|4687.6|4684.8|4689.6|4686.8|4687.6|4684.8|24
1607693740000|2020-12-11 13:35:40|4687.2|4684.4|4686.6|4683.8|4687.2|4684.4|4686.4|4683.6|40
1607693750000|2020-12-11 13:35:50|4686|4683.2|4687|4684.2|4687.6|4684.8|4685.6|4682.8|34
1607693760000|2020-12-11 13:36:00|4687.2|4684.4|4687|4684.2|4688|4685.2|4686.6|4683.8|33
1607693770000|2020-12-11 13:36:10|4686.6|4683.8|4686.6|4683.8|4686.6|4683.8|4686|4683.2|14
1607693780000|2020-12-11 13:36:20|4686.5|4683.7|4686.6|4683.8|4686.6|4683.8|4686.4|4683.6|14
1607693790000|2020-12-11 13:36:30|4686.4|4683.6|4685|4682.2|4686.5|4683.7|4684.6|4681.8|26
1607693800000|2020-12-11 13:36:40|4685.1|4682.3|4685.6|4682.8|4685.6|4682.8|4685|4682.2|18
1607693810000|2020-12-11 13:36:50|4686|4683.2|4686|4683.2|4686.6|4683.8|4686|4683.2|12
1607693820000|2020-12-11 13:37:00|4685.6|4682.8|4687|4684.2|4687|4684.2|4685.6|4682.8|9
1607693830000|2020-12-11 13:37:10|4686.6|4683.8|4686.1|4683.3|4686.6|4683.8|4685.6|4682.8|27
1607693840000|2020-12-11 13:37:20|4686|4683.2|4686.6|4683.8|4686.6|4683.8|4686|4683.2|28
1607693850000|2020-12-11 13:37:30|4686.5|4683.7|4685.6|4682.8|4686.6|4683.8|4685|4682.2|12
1607693860000|2020-12-11 13:37:40|4686|4683.2|4685.6|4682.8|4686|4683.2|4685.6|4682.8|2
1607693870000|2020-12-11 13:37:50|4685.2|4682.4|4686|4683.2|4686|4683.2|4685|4682.2|23
1607693880000|2020-12-11 13:38:00|4686.1|4683.3|4686.6|4683.8|4686.6|4683.8|4686|4683.2|28
1607693890000|2020-12-11 13:38:10|4686.4|4683.6|4686|4683.2|4686.5|4683.7|4685.6|4682.8|6
1607693900000|2020-12-11 13:38:20|4686.1|4683.3|4686.6|4683.8|4686.6|4683.8|4686|4683.2|10
1607693910000|2020-12-11 13:38:30|4687|4684.2|4686.4|4683.6|4687|4684.2|4686.4|4683.6|4127
1607693920000|2020-12-11 13:38:40|4685.4|4682.6|4684.4|4681.6|4685.4|4682.6|4684.4|4681.6|53
1607693930000|2020-12-11 13:38:50|4684.2|4681.4|4684.7|4681.9|4684.7|4681.9|4683.4|4680.6|42
1607693940000|2020-12-11 13:39:00|4684.9|4682.1|4684.4|4681.6|4685.4|4682.6|4684.4|4681.6|23
1607693950000|2020-12-11 13:39:10|4684.7|4681.9|4684.7|4681.9|4685.2|4682.4|4684.7|4681.9|6
1607693960000|2020-12-11 13:39:20|4684.4|4681.6|4683.4|4680.6|4684.7|4681.9|4683.4|4680.6|19
1607693970000|2020-12-11 13:39:30|4682.4|4679.6|4684.4|4681.6|4685.4|4682.6|4682.4|4679.6|192
1607693980000|2020-12-11 13:39:40|4683.9|4681.1|4684|4681.2|4684.6|4681.8|4682.4|4679.6|2628
1607693990000|2020-12-11 13:39:50|4682.8|4680|4682|4679.2|4682.8|4680|4681.6|4678.8|41
1607694000000|2020-12-11 13:40:00|4681.6|4678.8|4682.6|4679.8|4682.6|4679.8|4681.6|4678.8|15
1607694010000|2020-12-11 13:40:10|||||||||4
1607694020000|2020-12-11 13:40:20|4682|4679.2|4682.4|4679.6|4682.4|4679.6|4681.6|4678.8|68
1607694030000|2020-12-11 13:40:30|4682|4679.2|4682.6|4679.8|4682.6|4679.8|4682|4679.2|18
1607694040000|2020-12-11 13:40:40|4682.4|4679.6|4682.6|4679.8|4682.6|4679.8|4682.4|4679.6|10
1607694050000|2020-12-11 13:40:50|4682.5|4679.7|4682.4|4679.6|4682.6|4679.8|4681.6|4678.8|18
1607694060000|2020-12-11 13:41:00|4682.6|4679.8|4681.6|4678.8|4682.6|4679.8|4681.4|4678.6|66
1607694070000|2020-12-11 13:41:10|4681.5|4678.7|4681.4|4678.6|4681.6|4678.8|4681|4678.2|17
1607694080000|2020-12-11 13:41:20|4681.6|4678.8|4681|4678.2|4682|4679.2|4680.5|4677.7|19
1607694090000|2020-12-11 13:41:30|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|4681|4678.2|7
1607694100000|2020-12-11 13:41:40|4681|4678.2|4682|4679.2|4682|4679.2|4681|4678.2|10
1607694110000|2020-12-11 13:41:50|4681.6|4678.8|4681|4678.2|4681.6|4678.8|4680.4|4677.6|16
1607694120000|2020-12-11 13:42:00|4680.6|4677.8|4681|4678.2|4681|4678.2|4680.5|4677.7|36
1607694130000|2020-12-11 13:42:10|4680.6|4677.8|4680|4677.2|4681|4678.2|4680|4677.2|2
1607694140000|2020-12-11 13:42:20|4680.4|4677.6|4682|4679.2|4682.6|4679.8|4680.4|4677.6|46
1607694150000|2020-12-11 13:42:30|4681.6|4678.8|4682|4679.2|4682.6|4679.8|4681.6|4678.8|20
1607694160000|2020-12-11 13:42:40|4682.4|4679.6|4682|4679.2|4682.4|4679.6|4682|4679.2|3
1607694170000|2020-12-11 13:42:50|4682.4|4679.6|4682|4679.2|4682.6|4679.8|4681.6|4678.8|14
1607694180000|2020-12-11 13:43:00|4681.6|4678.8|4681|4678.2|4682|4679.2|4681|4678.2|25
1607694190000|2020-12-11 13:43:10|4680.6|4677.8|4680.6|4677.8|4681|4678.2|4680.6|4677.8|7
1607694200000|2020-12-11 13:43:20|4680.5|4677.7|4681|4678.2|4681|4678.2|4680.4|4677.6|22
1607694210000|2020-12-11 13:43:30|4681.4|4678.6|4679|4676.2|4681.6|4678.8|4679|4676.2|68
1607694220000|2020-12-11 13:43:40|4679.6|4676.8|4679.4|4676.6|4680|4677.2|4679.4|4676.6|24
1607694230000|2020-12-11 13:43:50|4679.6|4676.8|4679|4676.2|4679.6|4676.8|4678.6|4675.8|71
1607694240000|2020-12-11 13:44:00|4678.6|4675.8|4678|4675.2|4679|4676.2|4677.6|4674.8|50
1607694250000|2020-12-11 13:44:10|4678.4|4675.6|4678.4|4675.6|4678.6|4675.8|4677.4|4674.6|50
1607694260000|2020-12-11 13:44:20|4677.6|4674.8|4679|4676.2|4680.4|4677.6|4677|4674.2|96
1607694270000|2020-12-11 13:44:30|4678.7|4675.9|4677.6|4674.8|4679|4676.2|4677.6|4674.8|28
1607694280000|2020-12-11 13:44:40|4677.4|4674.6|4678|4675.2|4678|4675.2|4676.6|4673.8|29
1607694290000|2020-12-11 13:44:50|4678.4|4675.6|4678|4675.2|4679|4676.2|4678|4675.2|44
1607694300000|2020-12-11 13:45:00|4678.1|4675.3|4679|4676.2|4679.4|4676.6|4678.1|4675.3|8
1607694310000|2020-12-11 13:45:10|4679.4|4676.6|4678.6|4675.8|4679.4|4676.6|4678.6|4675.8|7
1607694320000|2020-12-11 13:45:20|4679|4676.2|4680|4677.2|4680|4677.2|4679|4676.2|29
1607694330000|2020-12-11 13:45:30|4681.4|4678.6|4682|4679.2|4682|4679.2|4681.4|4678.6|121
1607694340000|2020-12-11 13:45:40|4683|4680.2|4683.5|4680.7|4684|4681.2|4683|4680.2|53
1607694350000|2020-12-11 13:45:50|4683.6|4680.8|4683.6|4680.8|4684.4|4681.6|4683.6|4680.8|21
1607694360000|2020-12-11 13:46:00|4683.4|4680.6|4682.4|4679.6|4683.4|4680.6|4682|4679.2|37
1607694370000|2020-12-11 13:46:10|4682|4679.2|4683.6|4680.8|4683.6|4680.8|4682|4679.2|20
1607694380000|2020-12-11 13:46:20|4683.4|4680.6|4684.4|4681.6|4684.4|4681.6|4683.4|4680.6|7
1607694390000|2020-12-11 13:46:30|4684.5|4681.7|4686.4|4683.6|4686.4|4683.6|4684.5|4681.7|55
1607694400000|2020-12-11 13:46:40|4686.6|4683.8|4689.4|4686.6|4689.4|4686.6|4686.4|4683.6|96
1607694410000|2020-12-11 13:46:50|4689|4686.2|4690|4687.2|4690|4687.2|4688.6|4685.8|61
1607694420000|2020-12-11 13:47:00|4690.6|4687.8|4690.4|4687.6|4691|4688.2|4689.6|4686.8|184
1607694430000|2020-12-11 13:47:10|4690|4687.2|4688.5|4685.7|4690.6|4687.8|4688|4685.2|55
1607694440000|2020-12-11 13:47:20|4688.6|4685.8|4689|4686.2|4689|4686.2|4688|4685.2|7
1607694450000|2020-12-11 13:47:30|4688.6|4685.8|4689|4686.2|4689|4686.2|4688|4685.2|10
1607694460000|2020-12-11 13:47:40|4689.4|4686.6|4689|4686.2|4689.4|4686.6|4688.6|4685.8|6
1607694470000|2020-12-11 13:47:50|4688.6|4685.8|4689|4686.2|4689|4686.2|4688.6|4685.8|1
1607694480000|2020-12-11 13:48:00|4688.6|4685.8|4691.6|4688.8|4691.6|4688.8|4688.6|4685.8|30
1607694490000|2020-12-11 13:48:10|4692|4689.2|4691.4|4688.6|4692.4|4689.6|4691|4688.2|60
1607694500000|2020-12-11 13:48:20|4691.5|4688.7|4689.6|4686.8|4691.6|4688.8|4689|4686.2|46
1607694510000|2020-12-11 13:48:30|4690|4687.2|4689.6|4686.8|4690.4|4687.6|4689.6|4686.8|4
1607694520000|2020-12-11 13:48:40|4690|4687.2|4690|4687.2|4691.4|4688.6|4690|4687.2|38
1607694530000|2020-12-11 13:48:50|4689.6|4686.8|4690|4687.2|4690|4687.2|4689.4|4686.6|19
1607694540000|2020-12-11 13:49:00|4689.6|4686.8|4689.5|4686.7|4689.6|4686.8|4689|4686.2|29
1607694550000|2020-12-11 13:49:10|4689.6|4686.8|4688.4|4685.6|4689.6|4686.8|4688.4|4685.6|14
1607694560000|2020-12-11 13:49:20|4688|4685.2|4688|4685.2|4688.4|4685.6|4687.6|4684.8|9
1607694570000|2020-12-11 13:49:30|4688.4|4685.6|4688|4685.2|4689|4686.2|4687.6|4684.8|38
1607694580000|2020-12-11 13:49:40|4688.4|4685.6|4688|4685.2|4688.4|4685.6|4688|4685.2|4
1607694590000|2020-12-11 13:49:50|4687.6|4684.8|4688|4685.2|4688|4685.2|4687.6|4684.8|3
1607694600000|2020-12-11 13:50:00|4687.6|4684.8|4691.4|4688.6|4691.6|4688.8|4687.6|4684.8|56
1607694610000|2020-12-11 13:50:10|4691|4688.2|4689.6|4686.8|4691.4|4688.6|4689.4|4686.6|34
1607694620000|2020-12-11 13:50:20|4689.4|4686.6|4689|4686.2|4689.4|4686.6|4688|4685.2|24
1607694630000|2020-12-11 13:50:30|4688.6|4685.8|4688.6|4685.8|4689|4686.2|4688.4|4685.6|11
1607694640000|2020-12-11 13:50:40|4688.4|4685.6|4686.6|4683.8|4688.4|4685.6|4686|4683.2|32
1607694650000|2020-12-11 13:50:50|4687|4684.2|4686.6|4683.8|4687|4684.2|4686|4683.2|15
1607694660000|2020-12-11 13:51:00|4686.1|4683.3|4687|4684.2|4688|4685.2|4686|4683.2|31
1607694670000|2020-12-11 13:51:10|4686.6|4683.8|4686.5|4683.7|4686.6|4683.8|4685.6|4682.8|20
1607694680000|2020-12-11 13:51:20|4686.6|4683.8|4686|4683.2|4686.6|4683.8|4686|4683.2|4
1607694690000|2020-12-11 13:51:30|4686.2|4683.4|4687|4684.2|4687|4684.2|4686.2|4683.4|10
1607694700000|2020-12-11 13:51:40|4686.6|4683.8|4686.6|4683.8|4687|4684.2|4686.6|4683.8|4
1607694710000|2020-12-11 13:51:50|4687|4684.2|4686.6|4683.8|4687|4684.2|4686.6|4683.8|2
1607694720000|2020-12-11 13:52:00|4687.4|4684.6|4686.6|4683.8|4687.4|4684.6|4686.4|4683.6|33
1607694730000|2020-12-11 13:52:10|4686.4|4683.6|4686|4683.2|4686.4|4683.6|4685.6|4682.8|10
1607694740000|2020-12-11 13:52:20|4685.6|4682.8|4685.6|4682.8|4686.4|4683.6|4684.6|4681.8|33
1607694750000|2020-12-11 13:52:30|4686|4683.2|4686.6|4683.8|4687|4684.2|4685.6|4682.8|23
1607694760000|2020-12-11 13:52:40|4686.5|4683.7|4685|4682.2|4686.6|4683.8|4685|4682.2|32
1607694770000|2020-12-11 13:52:50|4685.4|4682.6|4686|4683.2|4686.6|4683.8|4685.4|4682.6|8
1607694780000|2020-12-11 13:53:00|4686.4|4683.6|4686.6|4683.8|4686.6|4683.8|4686|4683.2|24
1607694790000|2020-12-11 13:53:10|4687.6|4684.8|4689|4686.2|4689|4686.2|4687.6|4684.8|32
1607694800000|2020-12-11 13:53:20|4689.4|4686.6|4690|4687.2|4690|4687.2|4689|4686.2|15
1607694810000|2020-12-11 13:53:30|4689.6|4686.8|4689.6|4686.8|4690|4687.2|4689.6|4686.8|9
1607694820000|2020-12-11 13:53:40|4689.4|4686.6|4688.6|4685.8|4690|4687.2|4688.6|4685.8|14
1607694830000|2020-12-11 13:53:50|4688|4685.2|4687.5|4684.7|4688.6|4685.8|4687.5|4684.7|26
1607694840000|2020-12-11 13:54:00|4687|4684.2|4687|4684.2|4687.6|4684.8|4686.6|4683.8|2
1607694850000|2020-12-11 13:54:10|4687.1|4684.3|4687.6|4684.8|4688|4685.2|4687.1|4684.3|15
1607694860000|2020-12-11 13:54:20|4688|4685.2|4691|4688.2|4691|4688.2|4688|4685.2|60
1607694870000|2020-12-11 13:54:30|4690.6|4687.8|4690|4687.2|4690.6|4687.8|4689|4686.2|29
1607694880000|2020-12-11 13:54:40|4689.6|4686.8|4692|4689.2|4692|4689.2|4689.1|4686.3|31
1607694890000|2020-12-11 13:54:50|4691.6|4688.8|4692|4689.2|4692.6|4689.8|4691.6|4688.8|48
1607694900000|2020-12-11 13:55:00|4692.6|4689.8|4693|4690.2|4693.6|4690.8|4692.4|4689.6|77
1607694910000|2020-12-11 13:55:10|4693.6|4690.8|4693|4690.2|4694|4691.2|4692.4|4689.6|59
1607694920000|2020-12-11 13:55:20|4692.6|4689.8|4692|4689.2|4693|4690.2|4692|4689.2|30
1607694930000|2020-12-11 13:55:30|4691.6|4688.8|4690.6|4687.8|4692|4689.2|4690.4|4687.6|36
1607694940000|2020-12-11 13:55:40|4691|4688.2|4691.6|4688.8|4691.6|4688.8|4691|4688.2|20
1607694950000|2020-12-11 13:55:50|4692|4689.2|4692.6|4689.8|4692.6|4689.8|4692|4689.2|37
1607694960000|2020-12-11 13:56:00|4692.2|4689.4|4693|4690.2|4693.6|4690.8|4692|4689.2|43
1607694970000|2020-12-11 13:56:10|4693.4|4690.6|4693|4690.2|4693.6|4690.8|4693|4690.2|24
1607694980000|2020-12-11 13:56:20|4693.6|4690.8|4694.6|4691.8|4694.6|4691.8|4693.6|4690.8|64
1607694990000|2020-12-11 13:56:30|4694|4691.2|4693.6|4690.8|4694.1|4691.3|4693|4690.2|41
1607695000000|2020-12-11 13:56:40|4694.2|4691.4|4693.6|4690.8|4695|4692.2|4693.4|4690.6|38
1607695010000|2020-12-11 13:56:50|4694|4691.2|4694.6|4691.8|4695|4692.2|4694|4691.2|21
1607695020000|2020-12-11 13:57:00|4694.5|4691.7|4694.6|4691.8|4695.6|4692.8|4694.1|4691.3|59
1607695030000|2020-12-11 13:57:10|4693.6|4690.8|4693.6|4690.8|4694|4691.2|4693|4690.2|48
1607695040000|2020-12-11 13:57:20|4694.4|4691.6|4695.5|4692.7|4695.6|4692.8|4694|4691.2|56
1607695050000|2020-12-11 13:57:30|4695.6|4692.8|4695.5|4692.7|4695.6|4692.8|4695|4692.2|30
1607695060000|2020-12-11 13:57:40|4695.6|4692.8|4696|4693.2|4696|4693.2|4694.6|4691.8|17
1607695070000|2020-12-11 13:57:50|4695.6|4692.8|4697.4|4694.6|4698|4695.2|4695.6|4692.8|98
1607695080000|2020-12-11 13:58:00|4697.6|4694.8|4697|4694.2|4698|4695.2|4696.4|4693.6|151
1607695090000|2020-12-11 13:58:10|4696.6|4693.8|4694.4|4691.6|4697|4694.2|4694.4|4691.6|70
1607695100000|2020-12-11 13:58:20|4694.6|4691.8|4695|4692.2|4695|4692.2|4694.4|4691.6|30
1607695110000|2020-12-11 13:58:30|4694.5|4691.7|4696|4693.2|4696|4693.2|4694.5|4691.7|20
1607695120000|2020-12-11 13:58:40|4696.4|4693.6|4696.6|4693.8|4697.6|4694.8|4696.4|4693.6|45
1607695130000|2020-12-11 13:58:50|4697|4694.2|4696.6|4693.8|4697.4|4694.6|4696.6|4693.8|7
1607695140000|2020-12-11 13:59:00|4696.4|4693.6|4696|4693.2|4696.6|4693.8|4695|4692.2|26
1607695150000|2020-12-11 13:59:10|4695.6|4692.8|4695.4|4692.6|4696|4693.2|4694.6|4691.8|17
1607695160000|2020-12-11 13:59:20|4695.5|4692.7|4695.4|4692.6|4696|4693.2|4695.4|4692.6|19
1607695170000|2020-12-11 13:59:30|4695|4692.2|4693|4690.2|4695|4692.2|4692.4|4689.6|50
1607695180000|2020-12-11 13:59:40|4693.4|4690.6|4694|4691.2|4694.4|4691.6|4693.4|4690.6|18
1607695190000|2020-12-11 13:59:50|4694.4|4691.6|4689|4686.2|4694.5|4691.7|4689|4686.2|173
1607695200000|2020-12-11 14:00:00|4688.4|4685.6|4692.5|4689.7|4693|4690.2|4688.4|4685.6|238
1607695210000|2020-12-11 14:00:10|4692|4689.2|4687|4684.2|4692|4689.2|4686.4|4683.6|136
1607695220000|2020-12-11 14:00:20|4687.4|4684.6|4689|4686.2|4689.4|4686.6|4686.4|4683.6|106
1607695230000|2020-12-11 14:00:30|4689.4|4686.6|4689|4686.2|4690.4|4687.6|4688.5|4685.7|25
1607695240000|2020-12-11 14:00:40|4689.4|4686.6|4688|4685.2|4690|4687.2|4687.5|4684.7|65
1607695250000|2020-12-11 14:00:50|4688.4|4685.6|4686.5|4683.7|4689|4686.2|4686.4|4683.6|57
1607695260000|2020-12-11 14:01:00|4686.9|4684.1|4685.4|4682.6|4687.4|4684.6|4685.4|4682.6|132
1607695270000|2020-12-11 14:01:10|4684.6|4681.8|4686|4683.2|4687|4684.2|4684.6|4681.8|84
1607695280000|2020-12-11 14:01:20|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4685.4|4682.6|27
1607695290000|2020-12-11 14:01:30|4686.6|4683.8|4686.6|4683.8|4687|4684.2|4686|4683.2|18
1607695300000|2020-12-11 14:01:40|4687|4684.2|4686|4683.2|4687|4684.2|4685|4682.2|45
1607695310000|2020-12-11 14:01:50|4685.6|4682.8|4686.4|4683.6|4686.6|4683.8|4685.6|4682.8|33
1607695320000|2020-12-11 14:02:00|4686|4683.2|4685.5|4682.7|4686.4|4683.6|4685.4|4682.6|35
1607695330000|2020-12-11 14:02:10|4685.6|4682.8|4684.4|4681.6|4686|4683.2|4683.4|4680.6|132
1607695340000|2020-12-11 14:02:20|4684|4681.2|4685.4|4682.6|4685.4|4682.6|4684|4681.2|25
1607695350000|2020-12-11 14:02:30|4685|4682.2|4685|4682.2|4685.4|4682.6|4684.4|4681.6|10
1607695360000|2020-12-11 14:02:40|4685.4|4682.6|4688|4685.2|4689|4686.2|4684.4|4681.6|115
1607695370000|2020-12-11 14:02:50|4687.4|4684.6|4688.4|4685.6|4688.4|4685.6|4686.4|4683.6|53
1607695380000|2020-12-11 14:03:00|4688|4685.2|4689|4686.2|4689.6|4686.8|4688|4685.2|55
1607695390000|2020-12-11 14:03:10|4689.4|4686.6|4689|4686.2|4689.4|4686.6|4688|4685.2|24
1607695400000|2020-12-11 14:03:20|4688.9|4686.1|4688.4|4685.6|4689.4|4686.6|4688.4|4685.6|17
1607695410000|2020-12-11 14:03:30|4688.6|4685.8|4687.9|4685.1|4688.6|4685.8|4687.4|4684.6|51
1607695420000|2020-12-11 14:03:40|4688|4685.2|4687.4|4684.6|4688.4|4685.6|4687|4684.2|32
1607695430000|2020-12-11 14:03:50|4687.6|4684.8|4687.4|4684.6|4688.4|4685.6|4687.4|4684.6|19
1607695440000|2020-12-11 14:04:00|4687.8|4685|4685.4|4682.6|4687.9|4685.1|4685.4|4682.6|64
1607695450000|2020-12-11 14:04:10|4685.6|4682.8|4680.4|4677.6|4686|4683.2|4680|4677.2|128
1607695460000|2020-12-11 14:04:20|4680|4677.2|4679.4|4676.6|4680.4|4677.6|4678.4|4675.6|111
1607695470000|2020-12-11 14:04:30|4680.4|4677.6|4680.4|4677.6|4681.4|4678.6|4679.4|4676.6|75
1607695480000|2020-12-11 14:04:40|4680.9|4678.1|4682.4|4679.6|4683.4|4680.6|4680.5|4677.7|63
1607695490000|2020-12-11 14:04:50|4682.6|4679.8|4685.4|4682.6|4686|4683.2|4682.6|4679.8|77
1607695500000|2020-12-11 14:05:00|4685|4682.2|4686.6|4683.8|4687.4|4684.6|4685|4682.2|95
1607695510000|2020-12-11 14:05:10|4687|4684.2|4686.6|4683.8|4687.6|4684.8|4685.6|4682.8|119
1607695520000|2020-12-11 14:05:20|4686.5|4683.7|4682.6|4679.8|4686.6|4683.8|4682.6|4679.8|87
1607695530000|2020-12-11 14:05:30|4682.4|4679.6|4683|4680.2|4683|4680.2|4680.6|4677.8|83
1607695540000|2020-12-11 14:05:40|4683.4|4680.6|4681|4678.2|4683.4|4680.6|4680.4|4677.6|53
1607695550000|2020-12-11 14:05:50|4680.8|4678|4680.4|4677.6|4681.4|4678.6|4679.4|4676.6|98
1607695560000|2020-12-11 14:06:00|4680.5|4677.7|4680.4|4677.6|4680.6|4677.8|4679.6|4676.8|19
1607695570000|2020-12-11 14:06:10|4680|4677.2|4680.5|4677.7|4681.4|4678.6|4679.4|4676.6|77
1607695580000|2020-12-11 14:06:20|4681|4678.2|4681.4|4678.6|4681.4|4678.6|4679|4676.2|376
1607695590000|2020-12-11 14:06:30|4681|4678.2|4681.4|4678.6|4681.4|4678.6|4680|4677.2|189
1607695600000|2020-12-11 14:06:40|4681|4678.2|4680.4|4677.6|4681|4678.2|4680.4|4677.6|21
1607695610000|2020-12-11 14:06:50|4680|4677.2|4678.4|4675.6|4680.4|4677.6|4677.6|4674.8|99
1607695620000|2020-12-11 14:07:00|4678|4675.2|4679|4676.2|4679.4|4676.6|4678|4675.2|83
1607695630000|2020-12-11 14:07:10|4679.6|4676.8|4679.4|4676.6|4680.6|4677.8|4679.4|4676.6|538
1607695640000|2020-12-11 14:07:20|4679.6|4676.8|4678.4|4675.6|4680|4677.2|4678.4|4675.6|36
1607695650000|2020-12-11 14:07:30|4678|4675.2|4678.4|4675.6|4679|4676.2|4678|4675.2|53
1607695660000|2020-12-11 14:07:40|4680|4677.2|4680|4677.2|4680.4|4677.6|4679.5|4676.7|39
1607695670000|2020-12-11 14:07:50|4680.4|4677.6|4679|4676.2|4680.4|4677.6|4677|4674.2|98
1607695680000|2020-12-11 14:08:00|4678.4|4675.6|4678.4|4675.6|4679|4676.2|4678|4675.2|75
1607695690000|2020-12-11 14:08:10|4678.5|4675.7|4676.9|4674.1|4678.9|4676.1|4676.4|4673.6|58
1607695700000|2020-12-11 14:08:20|4676.4|4673.6|4676.4|4673.6|4677|4674.2|4675.4|4672.6|145
1607695710000|2020-12-11 14:08:30|4676|4673.2|4676|4673.2|4676.4|4673.6|4675.4|4672.6|77
1607695720000|2020-12-11 14:08:40|4676.4|4673.6|4677.4|4674.6|4677.4|4674.6|4676|4673.2|33
1607695730000|2020-12-11 14:08:50|4677|4674.2|4679|4676.2|4679|4676.2|4677|4674.2|65
1607695740000|2020-12-11 14:09:00|4678.6|4675.8|4676.4|4673.6|4679|4676.2|4675.6|4672.8|91
1607695750000|2020-12-11 14:09:10|4676.6|4673.8|4677|4674.2|4677.4|4674.6|4676|4673.2|20
1607695760000|2020-12-11 14:09:20|4677.4|4674.6|4677|4674.2|4677.4|4674.6|4676.6|4673.8|10
1607695770000|2020-12-11 14:09:30|4677.4|4674.6|4677.6|4674.8|4677.6|4674.8|4677|4674.2|28
1607695780000|2020-12-11 14:09:40|4677.4|4674.6|4678|4675.2|4678.4|4675.6|4677.4|4674.6|21
1607695790000|2020-12-11 14:09:50|4678.4|4675.6|4678|4675.2|4678.4|4675.6|4678|4675.2|9
1607695800000|2020-12-11 14:10:00|4678.4|4675.6|4680|4677.2|4680|4677.2|4678.4|4675.6|90
1607695810000|2020-12-11 14:10:10|4680.4|4677.6|4678|4675.2|4680.4|4677.6|4677.6|4674.8|54
1607695820000|2020-12-11 14:10:20|4678.4|4675.6|4678.6|4675.8|4678.6|4675.8|4678.4|4675.6|42
1607695830000|2020-12-11 14:10:30|4678.5|4675.7|4680.6|4677.8|4680.6|4677.8|4678.4|4675.6|55
1607695840000|2020-12-11 14:10:40|4680.4|4677.6|4680.6|4677.8|4680.6|4677.8|4679.6|4676.8|30
1607695850000|2020-12-11 14:10:50|4681.6|4678.8|4683|4680.2|4683|4680.2|4681.6|4678.8|91
1607695860000|2020-12-11 14:11:00|4683.4|4680.6|4684|4681.2|4684|4681.2|4682.4|4679.6|111
1607695870000|2020-12-11 14:11:10|4684.2|4681.4|4684.6|4681.8|4685.6|4682.8|4683.6|4680.8|77
1607695880000|2020-12-11 14:11:20|4685|4682.2|4684.6|4681.8|4685|4682.2|4684|4681.2|35
1607695890000|2020-12-11 14:11:30|4684.4|4681.6|4684.6|4681.8|4684.6|4681.8|4682.6|4679.8|87
1607695900000|2020-12-11 14:11:40|4685|4682.2|4683.5|4680.7|4685|4682.2|4682.6|4679.8|165
1607695910000|2020-12-11 14:11:50|4683.6|4680.8|4684|4681.2|4684.6|4681.8|4683.5|4680.7|11
1607695920000|2020-12-11 14:12:00|4684.4|4681.6|4686.6|4683.8|4686.6|4683.8|4684|4681.2|41
1607695930000|2020-12-11 14:12:10|4686.4|4683.6|4686.6|4683.8|4686.6|4683.8|4685.6|4682.8|32
1607695940000|2020-12-11 14:12:20|4686.4|4683.6|4689.6|4686.8|4690|4687.2|4686.4|4683.6|94
1607695950000|2020-12-11 14:12:30|4690|4687.2|4690.6|4687.8|4691|4688.2|4689.6|4686.8|77
1607695960000|2020-12-11 14:12:40|4691|4688.2|4691|4688.2|4691.5|4688.7|4690.4|4687.6|60
1607695970000|2020-12-11 14:12:50|4690.6|4687.8|4690.4|4687.6|4691|4688.2|4689.4|4686.6|53
1607695980000|2020-12-11 14:13:00|4690.6|4687.8|4689.6|4686.8|4691|4688.2|4689|4686.2|27
1607695990000|2020-12-11 14:13:10|4689.4|4686.6|4689.6|4686.8|4689.6|4686.8|4689.1|4686.3|33
1607696000000|2020-12-11 14:13:20|4689|4686.2|4689.6|4686.8|4691|4688.2|4689|4686.2|44
1607696010000|2020-12-11 14:13:30|4689.4|4686.6|4691.4|4688.6|4691.6|4688.8|4688.6|4685.8|63
1607696020000|2020-12-11 14:13:40|4691|4688.2|4693|4690.2|4693|4690.2|4690.6|4687.8|58
1607696030000|2020-12-11 14:13:50|4692.6|4689.8|4692|4689.2|4693.4|4690.6|4692|4689.2|79
1607696040000|2020-12-11 14:14:00|4692.6|4689.8|4691.6|4688.8|4692.6|4689.8|4691.4|4688.6|61
1607696050000|2020-12-11 14:14:10|4691.5|4688.7|4691.5|4688.7|4691.6|4688.8|4690|4687.2|128
1607696060000|2020-12-11 14:14:20|4691.4|4688.6|4691.5|4688.7|4691.6|4688.8|4690.6|4687.8|20
1607696070000|2020-12-11 14:14:30|4691.4|4688.6|4691|4688.2|4691.6|4688.8|4691|4688.2|9
1607696080000|2020-12-11 14:14:40|4691.4|4688.6|4689.4|4686.6|4691.6|4688.8|4689|4686.2|34
1607696090000|2020-12-11 14:14:50|4689.6|4686.8|4690|4687.2|4690|4687.2|4689.4|4686.6|28
1607696100000|2020-12-11 14:15:00|4690.4|4687.6|4689.6|4686.8|4690.6|4687.8|4689.6|4686.8|54
1607696110000|2020-12-11 14:15:10|4690.1|4687.3|4688|4685.2|4690.6|4687.8|4687|4684.2|86
1607696120000|2020-12-11 14:15:20|4688.2|4685.4|4688|4685.2|4689|4686.2|4687.6|4684.8|26
1607696130000|2020-12-11 14:15:30|4688.5|4685.7|4688.4|4685.6|4688.6|4685.8|4687.6|4684.8|31
1607696140000|2020-12-11 14:15:40|4687.6|4684.8|4686.6|4683.8|4687.6|4684.8|4686|4683.2|64
1607696150000|2020-12-11 14:15:50|4687|4684.2|4686.6|4683.8|4687.5|4684.7|4686.4|4683.6|590
1607696160000|2020-12-11 14:16:00|4687.4|4684.6|4688.6|4685.8|4689|4686.2|4687.4|4684.6|54
1607696170000|2020-12-11 14:16:10|4689|4686.2|4692.4|4689.6|4693|4690.2|4689|4686.2|83
1607696180000|2020-12-11 14:16:20|4692|4689.2|4693|4690.2|4694.5|4691.7|4692|4689.2|153
1607696190000|2020-12-11 14:16:30|4692.6|4689.8|4693.6|4690.8|4694.6|4691.8|4692.6|4689.8|94
1607696200000|2020-12-11 14:16:40|4694|4691.2|4693.6|4690.8|4694.6|4691.8|4693|4690.2|40
1607696210000|2020-12-11 14:16:50|4693.4|4690.6|4693|4690.2|4693.6|4690.8|4692.6|4689.8|22
1607696220000|2020-12-11 14:17:00|4692.6|4689.8|4691|4688.2|4693|4690.2|4690.4|4687.6|96
1607696230000|2020-12-11 14:17:10|4691.2|4688.4|4693.5|4690.7|4693.6|4690.8|4691|4688.2|42
1607696240000|2020-12-11 14:17:20|4693.4|4690.6|4694.6|4691.8|4695.4|4692.6|4693.4|4690.6|50
1607696250000|2020-12-11 14:17:30|4695|4692.2|4696.5|4693.7|4697|4694.2|4694.6|4691.8|64
1607696260000|2020-12-11 14:17:40|4696.6|4693.8|4696.6|4693.8|4696.6|4693.8|4694.6|4691.8|74
1607696270000|2020-12-11 14:17:50|4696.4|4693.6|4695.6|4692.8|4697.4|4694.6|4695.6|4692.8|79
1607696280000|2020-12-11 14:18:00|4696|4693.2|4695.6|4692.8|4696|4693.2|4694.6|4691.8|118
1607696290000|2020-12-11 14:18:10|4695.4|4692.6|4696.4|4693.6|4697.4|4694.6|4695.4|4692.6|43
1607696300000|2020-12-11 14:18:20|4696|4693.2|4696.6|4693.8|4697|4694.2|4696|4693.2|68
1607696310000|2020-12-11 14:18:30|4697|4694.2|4696.6|4693.8|4697.6|4694.8|4696.4|4693.6|65
1607696320000|2020-12-11 14:18:40|4697.4|4694.6|4698|4695.2|4699|4696.2|4696.6|4693.8|102
1607696330000|2020-12-11 14:18:50|4699.2|4696.4|4698|4695.2|4699.6|4696.8|4697.6|4694.8|161
1607696340000|2020-12-11 14:19:00|4698.4|4695.6|4698.6|4695.8|4698.6|4695.8|4697|4694.2|66
1607696350000|2020-12-11 14:19:10|4699|4696.2|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|37
1607696360000|2020-12-11 14:19:20|4697.6|4694.8|4698|4695.2|4698.6|4695.8|4697.6|4694.8|25
1607696370000|2020-12-11 14:19:30|4698.4|4695.6|4698|4695.2|4699.4|4696.6|4697.4|4694.6|50
1607696380000|2020-12-11 14:19:40|4697.6|4694.8|4698.4|4695.6|4699.4|4696.6|4697.6|4694.8|48
1607696390000|2020-12-11 14:19:50|4698.6|4695.8|4699.4|4696.6|4700.4|4697.6|4698.4|4695.6|50
1607696400000|2020-12-11 14:20:00|4699.5|4696.7|4699.4|4696.6|4700|4697.2|4699.4|4696.6|56
1607696410000|2020-12-11 14:20:10|4698.6|4695.8|4699|4696.2|4699.4|4696.6|4698.6|4695.8|56
1607696420000|2020-12-11 14:20:20|4699.4|4696.6|4699|4696.2|4699.6|4696.8|4699|4696.2|36
1607696430000|2020-12-11 14:20:30|4699.4|4696.6|4699|4696.2|4699.4|4696.6|4698.6|4695.8|13
1607696440000|2020-12-11 14:20:40|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|4699|4696.2|15
1607696450000|2020-12-11 14:20:50|4699.6|4696.8|4700|4697.2|4700.4|4697.6|4699.6|4696.8|38
1607696460000|2020-12-11 14:21:00|4699.6|4696.8|4698.6|4695.8|4700|4697.2|4698|4695.2|70
1607696470000|2020-12-11 14:21:10|4698.5|4695.7|4698.4|4695.6|4698.5|4695.7|4698|4695.2|28
1607696480000|2020-12-11 14:21:20|4697.6|4694.8|4698.4|4695.6|4698.4|4695.6|4697.4|4694.6|397
1607696490000|2020-12-11 14:21:30|4698.5|4695.7|4700.4|4697.6|4701|4698.2|4698|4695.2|111
1607696500000|2020-12-11 14:21:40|4700|4697.2|4700|4697.2|4700.4|4697.6|4699|4696.2|36
1607696510000|2020-12-11 14:21:50|4700.4|4697.6|4700.4|4697.6|4701.4|4698.6|4700.4|4697.6|53
1607696520000|2020-12-11 14:22:00|4700.5|4697.7|4700.4|4697.6|4701.4|4698.6|4700|4697.2|96
1607696530000|2020-12-11 14:22:10|4700.5|4697.7|4700|4697.2|4701|4698.2|4699|4696.2|89
1607696540000|2020-12-11 14:22:20|4699.6|4696.8|4700.4|4697.6|4700.6|4697.8|4699.6|4696.8|26
1607696550000|2020-12-11 14:22:30|4700.5|4697.7|4700.4|4697.6|4700.6|4697.8|4700.4|4697.6|33
1607696560000|2020-12-11 14:22:40|4699.6|4696.8|4698|4695.2|4699.6|4696.8|4698|4695.2|50
1607696570000|2020-12-11 14:22:50|4697.6|4694.8|4698|4695.2|4698|4695.2|4696.6|4693.8|87
1607696580000|2020-12-11 14:23:00|4698.4|4695.6|4699.6|4696.8|4699.6|4696.8|4698|4695.2|69
1607696590000|2020-12-11 14:23:10|4699.5|4696.7|4700|4697.2|4700|4697.2|4699|4696.2|32
1607696600000|2020-12-11 14:23:20|4699.8|4697|4700.4|4697.6|4700.4|4697.6|4699.4|4696.6|28
1607696610000|2020-12-11 14:23:30|4700|4697.2|4699.4|4696.6|4700.4|4697.6|4699|4696.2|47
1607696620000|2020-12-11 14:23:40|4699|4696.2|4698|4695.2|4699.4|4696.6|4698|4695.2|28
1607696630000|2020-12-11 14:23:50|4697.6|4694.8|4697.4|4694.6|4698|4695.2|4696.5|4693.7|34
1607696640000|2020-12-11 14:24:00|4697|4694.2|4696.4|4693.6|4697|4694.2|4694.4|4691.6|106
1607696650000|2020-12-11 14:24:10|4696|4693.2|4696.4|4693.6|4696.6|4693.8|4695.5|4692.7|59
1607696660000|2020-12-11 14:24:20|4696|4693.2|4696|4693.2|4696.4|4693.6|4694.4|4691.6|60
1607696670000|2020-12-11 14:24:30|4696.4|4693.6|4696.4|4693.6|4697.4|4694.6|4696.4|4693.6|35
1607696680000|2020-12-11 14:24:40|4696.5|4693.7|4696.4|4693.6|4697.4|4694.6|4696.4|4693.6|17
1607696690000|2020-12-11 14:24:50|4695.4|4692.6|4695.4|4692.6|4696.4|4693.6|4695.4|4692.6|45
1607696700000|2020-12-11 14:25:00|4695.6|4692.8|4695|4692.2|4696.4|4693.6|4695|4692.2|28
1607696710000|2020-12-11 14:25:10|4695.4|4692.6|4694.4|4691.6|4695.6|4692.8|4694|4691.2|35
1607696720000|2020-12-11 14:25:20|4694|4691.2|4692.5|4689.7|4694.4|4691.6|4691.6|4688.8|108
1607696730000|2020-12-11 14:25:30|4692.6|4689.8|4692.6|4689.8|4693.4|4690.6|4692.4|4689.6|36
1607696740000|2020-12-11 14:25:40|4693|4690.2|4690|4687.2|4693|4690.2|4690|4687.2|98
1607696750000|2020-12-11 14:25:50|4689.4|4686.6|4688.4|4685.6|4691|4688.2|4688|4685.2|101
1607696760000|2020-12-11 14:26:00|4688|4685.2|4690|4687.2|4690|4687.2|4687.4|4684.6|86
1607696770000|2020-12-11 14:26:10|4689.9|4687.1|4689.4|4686.6|4689.9|4687.1|4689|4686.2|67
1607696780000|2020-12-11 14:26:20|4689|4686.2|4688.4|4685.6|4689.4|4686.6|4687.4|4684.6|95
1607696790000|2020-12-11 14:26:30|4688|4685.2|4687.4|4684.6|4688.4|4685.6|4686.4|4683.6|47
1607696800000|2020-12-11 14:26:40|4687|4684.2|4686.4|4683.6|4687.9|4685.1|4686|4683.2|91
1607696810000|2020-12-11 14:26:50|4686.3|4683.5|4685.4|4682.6|4686.3|4683.5|4684.4|4681.6|63
1607696820000|2020-12-11 14:27:00|4686.4|4683.6|4685.4|4682.6|4686.4|4683.6|4685.4|4682.6|116
1607696830000|2020-12-11 14:27:10|4686|4683.2|4685.4|4682.6|4686.4|4683.6|4685.4|4682.6|23
1607696840000|2020-12-11 14:27:20|4686|4683.2|4684.4|4681.6|4686|4683.2|4684.4|4681.6|72
1607696850000|2020-12-11 14:27:30|4684.6|4681.8|4686.4|4683.6|4687.4|4684.6|4684.6|4681.8|53
1607696860000|2020-12-11 14:27:40|4686.9|4684.1|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|7
1607696870000|2020-12-11 14:27:50|4687.5|4684.7|4688.4|4685.6|4688.4|4685.6|4687.4|4684.6|42
1607696880000|2020-12-11 14:28:00|4688.5|4685.7|4690|4687.2|4690.4|4687.6|4688.5|4685.7|65
1607696890000|2020-12-11 14:28:10|4690.4|4687.6|4693.4|4690.6|4693.4|4690.6|4690|4687.2|72
1607696900000|2020-12-11 14:28:20|4693.3|4690.5|4692.4|4689.6|4693.4|4690.6|4691.5|4688.7|74
1607696910000|2020-12-11 14:28:30|4692|4689.2|4691.4|4688.6|4692.4|4689.6|4691.4|4688.6|50
1607696920000|2020-12-11 14:28:40|4691.6|4688.8|4691.4|4688.6|4693.4|4690.6|4691.4|4688.6|109
1607696930000|2020-12-11 14:28:50|4691.8|4689|4692.4|4689.6|4693|4690.2|4691.8|4689|31
1607696940000|2020-12-11 14:29:00|4692|4689.2|4692.4|4689.6|4693|4690.2|4691.4|4688.6|34
1607696950000|2020-12-11 14:29:10|4692|4689.2|4691.9|4689.1|4692.4|4689.6|4691.4|4688.6|9
1607696960000|2020-12-11 14:29:20|4691.4|4688.6|4694|4691.2|4694|4691.2|4691|4688.2|53
1607696970000|2020-12-11 14:29:30|4694.4|4691.6|4694|4691.2|4694.6|4691.8|4694|4691.2|106
1607696980000|2020-12-11 14:29:40|4694.4|4691.6|4694.6|4691.8|4695.6|4692.8|4694|4691.2|68
1607696990000|2020-12-11 14:29:50|4695|4692.2|4694|4691.2|4695.4|4692.6|4693.6|4690.8|22
1607697000000|2020-12-11 14:30:00|4694.4|4691.6|4694.4|4691.6|4694.8|4692|4694|4691.2|37
1607697020000|2020-12-11 14:30:20|4689.4|4686.6|4690.4|4687.6|4691.4|4688.6|4689.4|4686.6|73
1607697030000|2020-12-11 14:30:30|4690.9|4688.1|4693.4|4690.6|4693.4|4690.6|4690.4|4687.6|50
1607697040000|2020-12-11 14:30:40|4693|4690.2|4694|4691.2|4694.4|4691.6|4692.5|4689.7|54
1607697050000|2020-12-11 14:30:50|4694.4|4691.6|4694.6|4691.8|4695.4|4692.6|4694|4691.2|45
1607697060000|2020-12-11 14:31:00|4695|4692.2|4696.6|4693.8|4696.6|4693.8|4695|4692.2|60
1607697070000|2020-12-11 14:31:10|4697|4694.2|4697.4|4694.6|4698|4695.2|4697|4694.2|66
1607697080000|2020-12-11 14:31:20|4697|4694.2|4695|4692.2|4697|4694.2|4694.6|4691.8|82
1607697090000|2020-12-11 14:31:30|4694.6|4691.8|4694.6|4691.8|4695|4692.2|4692.4|4689.6|135
1607697100000|2020-12-11 14:31:40|4695|4692.2|4695|4692.2|4695.4|4692.6|4694.4|4691.6|49
1607697110000|2020-12-11 14:31:50|4694.9|4692.1|4693.5|4690.7|4694.9|4692.1|4693.4|4690.6|78
1607697120000|2020-12-11 14:32:00|4693.6|4690.8|4693|4690.2|4694.4|4691.6|4691.4|4688.6|75
1607697130000|2020-12-11 14:32:10|4692.6|4689.8|4689.4|4686.6|4693|4690.2|4689.4|4686.6|37
1607697140000|2020-12-11 14:32:20|4689|4686.2|4688.4|4685.6|4689.4|4686.6|4688.4|4685.6|77
1607697150000|2020-12-11 14:32:30|4688|4685.2|4687.4|4684.6|4688.4|4685.6|4687|4684.2|48
1607697160000|2020-12-11 14:32:40|4687.9|4685.1|4686.9|4684.1|4688|4685.2|4686.9|4684.1|56
1607697170000|2020-12-11 14:32:50|4687|4684.2|4682.4|4679.6|4687|4684.2|4682|4679.2|170
1607697180000|2020-12-11 14:33:00|4682|4679.2|4683.4|4680.6|4685|4682.2|4678.6|4675.8|405
1607697190000|2020-12-11 14:33:10|4683|4680.2|4685.4|4682.6|4685.4|4682.6|4683|4680.2|95
1607697200000|2020-12-11 14:33:20|4685.5|4682.7|4686|4683.2|4686.5|4683.7|4684.4|4681.6|63
1607697210000|2020-12-11 14:33:30|4686.4|4683.6|4685|4682.2|4686.6|4683.8|4684.4|4681.6|30
1607697220000|2020-12-11 14:33:40|4685.4|4682.6|4688.4|4685.6|4688.4|4685.6|4684.4|4681.6|88
1607697230000|2020-12-11 14:33:50|4688.6|4685.8|4689.4|4686.6|4690.4|4687.6|4687.4|4684.6|64
1607697240000|2020-12-11 14:34:00|4689.5|4686.7|4686.4|4683.6|4690.4|4687.6|4685.4|4682.6|82
1607697250000|2020-12-11 14:34:10|4686|4683.2|4687|4684.2|4688|4685.2|4686|4683.2|16
1607697260000|2020-12-11 14:34:20|4687.4|4684.6|4688|4685.2|4689|4686.2|4687.4|4684.6|104
1607697270000|2020-12-11 14:34:30|4687.5|4684.7|4689.4|4686.6|4689.6|4686.8|4687|4684.2|32
1607697280000|2020-12-11 14:34:40|4689.5|4686.7|4687.4|4684.6|4689.6|4686.8|4687|4684.2|17
1607697290000|2020-12-11 14:34:50|4687|4684.2|4684.4|4681.6|4687.4|4684.6|4684.4|4681.6|89
1607697300000|2020-12-11 14:35:00|4684.2|4681.4|4684.4|4681.6|4685.4|4682.6|4683|4680.2|90
1607697310000|2020-12-11 14:35:10|4684|4681.2|4683.4|4680.6|4685|4682.2|4683|4680.2|72
1607697320000|2020-12-11 14:35:20|4683.6|4680.8|4684|4681.2|4684.4|4681.6|4683.4|4680.6|52
1607697330000|2020-12-11 14:35:30|4683.4|4680.6|4682|4679.2|4683.4|4680.6|4681.4|4678.6|130
1607697340000|2020-12-11 14:35:40|4682.4|4679.6|4681.4|4678.6|4683.4|4680.6|4681.4|4678.6|46
1607697350000|2020-12-11 14:35:50|4680.4|4677.6|4681.4|4678.6|4682.2|4679.4|4680|4677.2|107
1607697360000|2020-12-11 14:36:00|4680.4|4677.6|4681|4678.2|4682.4|4679.6|4679.4|4676.6|106
1607697370000|2020-12-11 14:36:10|4681.4|4678.6|4680.9|4678.1|4681.4|4678.6|4679.4|4676.6|194
1607697380000|2020-12-11 14:36:20|4681|4678.2|4678|4675.2|4682|4679.2|4677.4|4674.6|383
1607697390000|2020-12-11 14:36:30|4678.4|4675.6|4683|4680.2|4683.4|4680.6|4678|4675.2|124
1607697400000|2020-12-11 14:36:40|4682.6|4679.8|4682.4|4679.6|4684|4681.2|4681.6|4678.8|127
1607697410000|2020-12-11 14:36:50|4682|4679.2|4681.4|4678.6|4682.4|4679.6|4681|4678.2|28
1607697420000|2020-12-11 14:37:00|4681|4678.2|4681.6|4678.8|4682.6|4679.8|4680|4677.2|104
1607697430000|2020-12-11 14:37:10|4681.5|4678.7|4681.4|4678.6|4682|4679.2|4680.4|4677.6|81
1607697440000|2020-12-11 14:37:20|4681|4678.2|4684|4681.2|4685.5|4682.7|4681|4678.2|69
1607697450000|2020-12-11 14:37:30|4684.4|4681.6|4685.6|4682.8|4686|4683.2|4684|4681.2|59
1607697460000|2020-12-11 14:37:40|4686|4683.2|4686|4683.2|4686.6|4683.8|4685.6|4682.8|35
1607697470000|2020-12-11 14:37:50|4685.6|4682.8|4684.4|4681.6|4687|4684.2|4684.4|4681.6|69
1607697480000|2020-12-11 14:38:00|4684.6|4681.8|4683|4680.2|4685.4|4682.6|4683|4680.2|46
1607697490000|2020-12-11 14:38:10|4683.4|4680.6|4685|4682.2|4685.4|4682.6|4683|4680.2|97
1607697500000|2020-12-11 14:38:20|4685.4|4682.6|4688|4685.2|4688.4|4685.6|4684.4|4681.6|56
1607697510000|2020-12-11 14:38:30|4688.4|4685.6|4687|4684.2|4688.4|4685.6|4686.4|4683.6|56
1607697520000|2020-12-11 14:38:40|4686.9|4684.1|4687.4|4684.6|4688.4|4685.6|4686|4683.2|27
1607697530000|2020-12-11 14:38:50|4687|4684.2|4687.4|4684.6|4688.4|4685.6|4687|4684.2|38
1607697540000|2020-12-11 14:39:00|4687|4684.2|4686.4|4683.6|4687|4684.2|4685.4|4682.6|43
1607697550000|2020-12-11 14:39:10|4686|4683.2|4686|4683.2|4686.5|4683.7|4685.4|4682.6|45
1607697560000|2020-12-11 14:39:20|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686|4683.2|49
1607697570000|2020-12-11 14:39:30|4686.6|4683.8|4686.4|4683.6|4687|4684.2|4686|4683.2|47
1607697580000|2020-12-11 14:39:40|4686|4683.2|4685|4682.2|4686|4683.2|4685|4682.2|26
1607697590000|2020-12-11 14:39:50|4685.4|4682.6|4686|4683.2|4686|4683.2|4685|4682.2|21
1607697600000|2020-12-11 14:40:00|4685.8|4683|4686.4|4683.6|4686.4|4683.6|4685.4|4682.6|99
1607697610000|2020-12-11 14:40:10|4686|4683.2|4684.4|4681.6|4686.4|4683.6|4683.9|4681.1|34
1607697620000|2020-12-11 14:40:20|4684|4681.2|4684.4|4681.6|4685|4682.2|4683|4680.2|36
1607697630000|2020-12-11 14:40:30|4684.6|4681.8|4685.4|4682.6|4685.4|4682.6|4684.4|4681.6|43
1607697640000|2020-12-11 14:40:40|4685|4682.2|4684.4|4681.6|4685.4|4682.6|4683.4|4680.6|138
1607697650000|2020-12-11 14:40:50|4684|4681.2|4685|4682.2|4685.4|4682.6|4684|4681.2|17
1607697660000|2020-12-11 14:41:00|4685.4|4682.6|4685|4682.2|4685.4|4682.6|4684.5|4681.7|10
1607697670000|2020-12-11 14:41:10|4685.4|4682.6|4685|4682.2|4685.4|4682.6|4684.4|4681.6|17
1607697680000|2020-12-11 14:41:20|4685.4|4682.6|4683.4|4680.6|4685.4|4682.6|4683.4|4680.6|24
1607697690000|2020-12-11 14:41:30|4683|4680.2|4681.4|4678.6|4683|4680.2|4681|4678.2|85
1607697700000|2020-12-11 14:41:40|4681|4678.2|4679.4|4676.6|4681.4|4678.6|4679|4676.2|78
1607697710000|2020-12-11 14:41:50|4679.9|4677.1|4679.4|4676.6|4680|4677.2|4678.6|4675.8|49
1607697720000|2020-12-11 14:42:00|4679|4676.2|4678.5|4675.7|4679|4676.2|4678.4|4675.6|71
1607697730000|2020-12-11 14:42:10|4678.4|4675.6|4678|4675.2|4679|4676.2|4677.6|4674.8|82
1607697740000|2020-12-11 14:42:20|4678.4|4675.6|4679|4676.2|4679.4|4676.6|4678|4675.2|21
1607697750000|2020-12-11 14:42:30|4678.4|4675.6|4678.4|4675.6|4678.4|4675.6|4678|4675.2|63
1607697760000|2020-12-11 14:42:40|4679|4676.2|4678.4|4675.6|4679|4676.2|4678.4|4675.6|27
1607697770000|2020-12-11 14:42:50|4678|4675.2|4678.4|4675.6|4678.4|4675.6|4677.4|4674.6|26
1607697780000|2020-12-11 14:43:00|4678.2|4675.4|4673.4|4670.6|4678.2|4675.4|4672.4|4669.6|363
1607697790000|2020-12-11 14:43:10|4673.5|4670.7|4673.4|4670.6|4674.4|4671.6|4672.5|4669.7|100
1607697800000|2020-12-11 14:43:20|4673.6|4670.8|4673.4|4670.6|4674.4|4671.6|4673|4670.2|57
1607697810000|2020-12-11 14:43:30|4673|4670.2|4671|4668.2|4673.4|4670.6|4670.4|4667.6|137
1607697820000|2020-12-11 14:43:40|4670.9|4668.1|4671.4|4668.6|4672.4|4669.6|4669.9|4667.1|136
1607697830000|2020-12-11 14:43:50|4671|4668.2|4672.4|4669.6|4672.4|4669.6|4670|4667.2|76
1607697840000|2020-12-11 14:44:00|4672|4669.2|4667.4|4664.6|4672|4669.2|4665.6|4662.8|347
1607697850000|2020-12-11 14:44:10|4667|4664.2|4667|4664.2|4670|4667.2|4666.6|4663.8|110
1607697860000|2020-12-11 14:44:20|4667.6|4664.8|4669|4666.2|4669.4|4666.6|4666.4|4663.6|108
1607697870000|2020-12-11 14:44:30|4669.4|4666.6|4669|4666.2|4672.4|4669.6|4668|4665.2|65
1607697880000|2020-12-11 14:44:40|4669.4|4666.6|4668.4|4665.6|4669.4|4666.6|4667.6|4664.8|77
1607697890000|2020-12-11 14:44:50|4668.6|4665.8|4670.6|4667.8|4671.4|4668.6|4668|4665.2|81
1607697900000|2020-12-11 14:45:00|4671|4668.2|4670.4|4667.6|4672.4|4669.6|4669.4|4666.6|117
1607697910000|2020-12-11 14:45:10|4670.6|4667.8|4671.4|4668.6|4672|4669.2|4670.5|4667.7|311
1607697920000|2020-12-11 14:45:20|4671.6|4668.8|4670|4667.2|4672.4|4669.6|4670|4667.2|76
1607697930000|2020-12-11 14:45:30|4670.4|4667.6|4673.4|4670.6|4673.6|4670.8|4670.4|4667.6|98
1607697940000|2020-12-11 14:45:40|4673|4670.2|4670.4|4667.6|4673.6|4670.8|4670.4|4667.6|115
1607697950000|2020-12-11 14:45:50|4670|4667.2|4667.4|4664.6|4670.4|4667.6|4667.4|4664.6|98
1607697960000|2020-12-11 14:46:00|4667|4664.2|4666.4|4663.6|4667.4|4664.6|4665.6|4662.8|112
1607697970000|2020-12-11 14:46:10|4665.6|4662.8|4663.8|4661|4666.4|4663.6|4658.4|4655.6|1678
1607697980000|2020-12-11 14:46:20|4663.4|4660.6|4666.4|4663.6|4666.4|4663.6|4663.4|4660.6|138
1607697990000|2020-12-11 14:46:30|4666.8|4664|4668.4|4665.6|4668.8|4666|4665.4|4662.6|95
1607698000000|2020-12-11 14:46:40|4669.2|4666.4|4666.8|4664|4669.4|4666.6|4666.4|4663.6|75
1607698010000|2020-12-11 14:46:50|4666.4|4663.6|4668.2|4665.4|4668.2|4665.4|4665.4|4662.6|151
1607698020000|2020-12-11 14:47:00|4668.4|4665.6|4668.8|4666|4669.2|4666.4|4666.2|4663.4|74
1607698030000|2020-12-11 14:47:10|4668.4|4665.6|4666.4|4663.6|4668.4|4665.6|4665.2|4662.4|85
1607698040000|2020-12-11 14:47:20|4665.8|4663|4666.8|4664|4666.8|4664|4665.4|4662.6|16
1607698050000|2020-12-11 14:47:30|4666.4|4663.6|4666.4|4663.6|4666.8|4664|4665.4|4662.6|63
1607698060000|2020-12-11 14:47:40|4666.8|4664|4665.8|4663|4666.8|4664|4665.4|4662.6|27
1607698070000|2020-12-11 14:47:50|4666.4|4663.6|4666.8|4664|4667.8|4665|4665.8|4663|67
1607698080000|2020-12-11 14:48:00|4666.4|4663.6|4663.8|4661|4667.4|4664.6|4663.2|4660.4|229
1607698090000|2020-12-11 14:48:10|4664.2|4661.4|4660.8|4658|4665.4|4662.6|4660.3|4657.5|198
1607698100000|2020-12-11 14:48:20|4660.4|4657.6|4660.8|4658|4661.8|4659|4658.8|4656|175
1607698110000|2020-12-11 14:48:30|4660.4|4657.6|4660.4|4657.6|4660.4|4657.6|4658.3|4655.5|150
1607698120000|2020-12-11 14:48:40|4660.8|4658|4659.8|4657|4660.8|4658|4657.4|4654.6|146
1607698130000|2020-12-11 14:48:50|4660.2|4657.4|4662.8|4660|4663.2|4660.4|4660.2|4657.4|182
1607698140000|2020-12-11 14:49:00|4663.4|4660.6|4660.7|4657.9|4663.8|4661|4659.8|4657|210
1607698150000|2020-12-11 14:49:10|4660.8|4658|4656.8|4654|4660.8|4658|4655.4|4652.6|205
1607698160000|2020-12-11 14:49:20|4657.2|4654.4|4656.2|4653.4|4657.2|4654.4|4655.8|4653|127
1607698170000|2020-12-11 14:49:30|4655.6|4652.8|4652.2|4649.4|4655.8|4652.8|4650.4|4645.8|686
1607698180000|2020-12-11 14:49:40|4652.3|4649.5|4657.4|4654.6|4657.4|4654.6|4650.4|4647.6|296
1607698190000|2020-12-11 14:49:50|4657.2|4654.4|4657.8|4655|4659.3|4656.5|4654.8|4652|153
1607698200000|2020-12-11 14:50:00|4658.2|4655.4|4657.8|4655|4658.8|4656|4654.3|4651.5|420
1607698210000|2020-12-11 14:50:10|4657.4|4654.6|4656.2|4653.4|4657.8|4655|4655.2|4652.4|85
1607698220000|2020-12-11 14:50:20|4655.8|4653|4655.2|4652.4|4657.2|4654.4|4655.2|4652.4|110
1607698230000|2020-12-11 14:50:30|4655.8|4653|4657.2|4654.4|4657.8|4655|4655.3|4652.5|159
1607698240000|2020-12-11 14:50:40|4657.3|4654.5|4656.2|4653.4|4658.2|4655.4|4655.4|4652.6|67
1607698250000|2020-12-11 14:50:50|4655.8|4653|4656.2|4653.4|4657.2|4654.4|4655.2|4652.4|77
1607698260000|2020-12-11 14:51:00|4656.4|4653.6|4656.2|4653.4|4658.4|4655.6|4656.2|4653.4|117
1607698270000|2020-12-11 14:51:10|4656.4|4653.6|4657.2|4654.4|4658.2|4655.4|4656.4|4653.6|81
1607698280000|2020-12-11 14:51:20|4656.8|4654|4658.3|4655.5|4658.4|4655.6|4656.4|4653.6|69
1607698290000|2020-12-11 14:51:30|4658.2|4655.4|4660.8|4658|4660.8|4658|4657.4|4654.6|81
1607698300000|2020-12-11 14:51:40|4660.4|4657.6|4662.4|4659.6|4662.8|4660|4660.4|4657.6|55
1607698310000|2020-12-11 14:51:50|4662.8|4660|4665.4|4662.6|4665.4|4662.6|4662.2|4659.4|146
1607698320000|2020-12-11 14:52:00|4665.3|4662.5|4665.8|4663|4666.2|4663.4|4663.4|4660.6|66
1607698330000|2020-12-11 14:52:10|4666.2|4663.4|4665.8|4663|4666.2|4663.4|4664.4|4661.6|86
1607698340000|2020-12-11 14:52:20|4666.2|4663.4|4666.2|4663.4|4667.2|4664.4|4665.4|4662.6|40
1607698350000|2020-12-11 14:52:30|4665.8|4663|4667.2|4664.4|4667.4|4664.6|4665.2|4662.4|120
1607698360000|2020-12-11 14:52:40|4666.8|4664|4666.8|4664|4667.4|4664.6|4666.4|4663.6|52
1607698370000|2020-12-11 14:52:50|4667.2|4664.4|4669.2|4666.4|4669.4|4666.6|4666.8|4664|95
1607698380000|2020-12-11 14:53:00|4669.3|4666.5|4668.2|4665.4|4671.2|4668.4|4668.2|4665.4|137
1607698390000|2020-12-11 14:53:10|4667.2|4664.4|4669.8|4667|4670.2|4667.4|4666.8|4664|86
1607698400000|2020-12-11 14:53:20|4670.2|4667.4|4669.8|4667|4670.2|4667.4|4669.2|4666.4|61
1607698410000|2020-12-11 14:53:30|4670.2|4667.4|4670.8|4668|4671.2|4668.4|4669.8|4667|37
1607698420000|2020-12-11 14:53:40|4671.2|4668.4|4673.2|4670.4|4673.2|4670.4|4671.2|4668.4|144
1607698430000|2020-12-11 14:53:50|4672.8|4670|4671.2|4668.4|4673.2|4670.4|4670.8|4668|181
1607698440000|2020-12-11 14:54:00|4670.8|4668|4672.8|4670|4673.2|4670.4|4670.8|4668|84
1607698450000|2020-12-11 14:54:10|4672.7|4669.9|4674.2|4671.4|4674.4|4671.6|4672.7|4669.9|106
1607698460000|2020-12-11 14:54:20|4673.8|4671|4672.8|4670|4674.2|4671.4|4672.4|4669.6|67
1607698470000|2020-12-11 14:54:30|4672.4|4669.6|4674.4|4671.6|4674.4|4671.6|4672.2|4669.4|46
1607698480000|2020-12-11 14:54:40|4674.8|4672|4673.8|4671|4674.8|4672|4673.4|4670.6|22
1607698490000|2020-12-11 14:54:50|4673.4|4670.6|4674.2|4671.4|4674.2|4671.4|4672.8|4670|50
1607698500000|2020-12-11 14:55:00|4673.4|4670.6|4671.2|4668.4|4674.2|4671.4|4670.4|4667.6|35
1607698510000|2020-12-11 14:55:10|4670.8|4668|4670.2|4667.4|4671.2|4668.4|4670.2|4667.4|22
1607698520000|2020-12-11 14:55:20|4669.9|4667.1|4675.8|4673|4676.2|4673.4|4668.8|4666|181
1607698530000|2020-12-11 14:55:30|4676.2|4673.4|4675.4|4672.6|4677.4|4674.6|4675.4|4672.6|87
1607698540000|2020-12-11 14:55:40|4676.2|4673.4|4678.2|4675.4|4678.2|4675.4|4675.3|4672.5|50
1607698550000|2020-12-11 14:55:50|4677.8|4675|4678.2|4675.4|4678.8|4676|4676.8|4674|132
1607698560000|2020-12-11 14:56:00|4677.2|4674.4|4678.2|4675.4|4679.2|4676.4|4677.2|4674.4|85
1607698570000|2020-12-11 14:56:10|4678.3|4675.5|4679.2|4676.4|4679.8|4677|4678.3|4675.5|63
1607698580000|2020-12-11 14:56:20|4678.8|4676|4680.2|4677.4|4680.2|4677.4|4678.8|4676|18
1607698590000|2020-12-11 14:56:30|4680.3|4677.5|4682.8|4680|4682.8|4680|4680.3|4677.5|190
1607698600000|2020-12-11 14:56:40|4682.2|4679.4|4682.2|4679.4|4682.8|4680|4680.4|4677.6|125
1607698610000|2020-12-11 14:56:50|4682.3|4679.5|4682.8|4680|4683.2|4680.4|4681.8|4679|40
1607698620000|2020-12-11 14:57:00|4682.3|4679.5|4682.2|4679.4|4683.2|4680.4|4681.8|4679|50
1607698630000|2020-12-11 14:57:10|4682.4|4679.6|4684.2|4681.4|4684.8|4682|4682.4|4679.6|95
1607698640000|2020-12-11 14:57:20|4684.7|4681.9|4685.2|4682.4|4685.2|4682.4|4684.2|4681.4|60
1607698650000|2020-12-11 14:57:30|4685.3|4682.5|4686.2|4683.4|4687.2|4684.4|4685.2|4682.4|130
1607698660000|2020-12-11 14:57:40|4686.4|4683.6|4685.2|4682.4|4687.2|4684.4|4685.2|4682.4|50
1607698670000|2020-12-11 14:57:50|4684.4|4681.6|4685.2|4682.4|4685.2|4682.4|4683.8|4681|41
1607698680000|2020-12-11 14:58:00|4684.8|4682|4682.8|4680|4685.2|4682.4|4682.8|4680|77
1607698690000|2020-12-11 14:58:10|4682.4|4679.6|4683.8|4681|4684.2|4681.4|4682.2|4679.4|43
1607698700000|2020-12-11 14:58:20|4684.2|4681.4|4683.2|4680.4|4684.2|4681.4|4682.8|4680|32
1607698710000|2020-12-11 14:58:30|4683.4|4680.6|4682.4|4679.6|4683.8|4681|4682.4|4679.6|29
1607698720000|2020-12-11 14:58:40|4682.2|4679.4|4684.2|4681.4|4684.8|4682|4682.2|4679.4|49
1607698730000|2020-12-11 14:58:50|4684.4|4681.6|4684.2|4681.4|4684.4|4681.6|4683.4|4680.6|34
1607698740000|2020-12-11 14:59:00|4684.4|4681.6|4685.2|4682.4|4685.2|4682.4|4684.2|4681.4|16
1607698750000|2020-12-11 14:59:10|4685.4|4682.6|4684.4|4681.6|4685.4|4682.6|4683.8|4681|64
1607698760000|2020-12-11 14:59:20|4684.8|4682|4683.8|4681|4684.8|4682|4682.8|4680|34
1607698770000|2020-12-11 14:59:30|4683.4|4680.6|4683.8|4681|4684.4|4681.6|4682.8|4680|150
1607698780000|2020-12-11 14:59:40|4683.4|4680.6|4682.2|4679.4|4683.8|4681|4681.4|4678.6|34
1607698790000|2020-12-11 14:59:50|4682.3|4679.5|4681.8|4679|4682.3|4679.5|4681.3|4678.5|271
1607698800000|2020-12-11 15:00:00|4681.4|4678.6|4682.8|4680|4683.8|4681|4681.4|4678.6|57
1607698810000|2020-12-11 15:00:10|4683.2|4680.4|4684.2|4681.4|4684.2|4681.4|4682.7|4679.9|93
1607698820000|2020-12-11 15:00:20|4684.4|4681.6|4685.8|4683|4686.8|4684|4684.4|4681.6|77
1607698830000|2020-12-11 15:00:30|4685.4|4682.6|4685.8|4683|4686.2|4683.4|4685.2|4682.4|42
1607698840000|2020-12-11 15:00:40|4685.4|4682.6|4686.4|4683.6|4687.2|4684.4|4685.2|4682.4|71
1607698850000|2020-12-11 15:00:50|4686.8|4684|4687.8|4685|4688.2|4685.4|4686.2|4683.4|48
1607698860000|2020-12-11 15:01:00|4688.2|4685.4|4686.8|4684|4688.4|4685.6|4686.4|4683.6|90
1607698870000|2020-12-11 15:01:10|4687.2|4684.4|4687.8|4685|4688.2|4685.4|4686.8|4684|63
1607698880000|2020-12-11 15:01:20|4688.2|4685.4|4687.3|4684.5|4688.2|4685.4|4686.8|4684|70
1607698890000|2020-12-11 15:01:30|4687.2|4684.4|4690.2|4687.4|4690.2|4687.4|4687.2|4684.4|105
1607698900000|2020-12-11 15:01:40|4689.8|4687|4690.2|4687.4|4690.8|4688|4689.4|4686.6|64
1607698910000|2020-12-11 15:01:50|4689.8|4687|4689.8|4687|4690.2|4687.4|4689.2|4686.4|19
1607698920000|2020-12-11 15:02:00|4690.2|4687.4|4688.8|4686|4691.8|4689|4687.4|4684.6|105
1607698930000|2020-12-11 15:02:10|4689.2|4686.4|4688.8|4686|4689.2|4686.4|4687.8|4685|55
1607698940000|2020-12-11 15:02:20|4689.2|4686.4|4688.4|4685.6|4689.4|4686.6|4687.8|4685|64
1607698950000|2020-12-11 15:02:30|4688.2|4685.4|4688.8|4686|4688.8|4686|4687.2|4684.4|44
1607698960000|2020-12-11 15:02:40|4688.4|4685.6|4689.2|4686.4|4690.3|4687.5|4688.4|4685.6|46
1607698970000|2020-12-11 15:02:50|4689.4|4686.6|4688.4|4685.6|4689.4|4686.6|4687.8|4685|50
1607698980000|2020-12-11 15:03:00|4688.2|4685.4|4690.8|4688|4690.8|4688|4688.2|4685.4|79
1607698990000|2020-12-11 15:03:10|4691.3|4688.5|4690.8|4688|4692.2|4689.4|4690.8|4688|62
1607699000000|2020-12-11 15:03:20|4691.2|4688.4|4690.8|4688|4692.2|4689.4|4690.8|4688|87
1607699010000|2020-12-11 15:03:30|4691.2|4688.4|4689.8|4687|4691.2|4688.4|4689.8|4687|45
1607699020000|2020-12-11 15:03:40|4690.2|4687.4|4689.8|4687|4690.2|4687.4|4688.8|4686|46
1607699030000|2020-12-11 15:03:50|4689.2|4686.4|4689.2|4686.4|4689.8|4687|4688.2|4685.4|36
1607699040000|2020-12-11 15:04:00|4688.8|4686|4688.8|4686|4689.2|4686.4|4688.2|4685.4|32
1607699050000|2020-12-11 15:04:10|4688.4|4685.6|4688.8|4686|4690.2|4687.4|4688.3|4685.5|40
1607699060000|2020-12-11 15:04:20|4689.2|4686.4|4689.2|4686.4|4689.8|4687|4688.4|4685.6|40
1607699070000|2020-12-11 15:04:30|4689.4|4686.6|4687.2|4684.4|4689.8|4687|4687.2|4684.4|132
1607699080000|2020-12-11 15:04:40|4686.8|4684|4686.8|4684|4687.4|4684.6|4686.3|4683.5|28
1607699090000|2020-12-11 15:04:50|4686.2|4683.4|4685.8|4683|4686.2|4683.4|4685.7|4682.9|55
1607699100000|2020-12-11 15:05:00|4685.4|4682.6|4684.4|4681.6|4685.8|4683|4684.2|4681.4|92
1607699110000|2020-12-11 15:05:10|4684.8|4682|4686.8|4684|4687.4|4684.6|4684.4|4681.6|84
1607699120000|2020-12-11 15:05:20|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.2|4683.4|41
1607699130000|2020-12-11 15:05:30|4687.2|4684.4|4688.2|4685.4|4688.4|4685.6|4686.4|4683.6|39
1607699140000|2020-12-11 15:05:40|4687.8|4685|4685.8|4683|4687.8|4685|4684.4|4681.6|39
1607699150000|2020-12-11 15:05:50|4685.4|4682.6|4686.8|4684|4686.8|4684|4684.8|4682|66
1607699160000|2020-12-11 15:06:00|4686.2|4683.4|4685.3|4682.5|4686.3|4683.5|4684.2|4681.4|96
1607699170000|2020-12-11 15:06:10|4685.4|4682.6|4685.8|4683|4687.2|4684.4|4685.4|4682.6|39
1607699180000|2020-12-11 15:06:20|4686.3|4683.5|4688.4|4685.6|4689.4|4686.6|4686.3|4683.5|57
1607699190000|2020-12-11 15:06:30|4688.8|4686|4688.2|4685.4|4689.2|4686.4|4688.2|4685.4|20
1607699200000|2020-12-11 15:06:40|4688.3|4685.5|4688.4|4685.6|4688.8|4686|4688.3|4685.5|5
1607699210000|2020-12-11 15:06:50|4688.8|4686|4689.8|4687|4689.8|4687|4688.4|4685.6|54
1607699220000|2020-12-11 15:07:00|4690.2|4687.4|4690.4|4687.6|4690.4|4687.6|4689.4|4686.6|22
1607699230000|2020-12-11 15:07:10|4690.3|4687.5|4689.2|4686.4|4690.3|4687.5|4688.4|4685.6|35
1607699240000|2020-12-11 15:07:20|4688.8|4686|4689.2|4686.4|4689.3|4686.5|4688.4|4685.6|14
1607699250000|2020-12-11 15:07:30|4688.8|4686|4689.4|4686.6|4689.4|4686.6|4688.8|4686|27
1607699260000|2020-12-11 15:07:40|4689.8|4687|4691.8|4689|4691.8|4689|4689.8|4687|79
1607699270000|2020-12-11 15:07:50|4691.4|4688.6|4693.4|4690.6|4693.4|4690.6|4691.4|4688.6|56
1607699280000|2020-12-11 15:08:00|4694.3|4691.5|4696.2|4693.4|4696.2|4693.4|4694.3|4691.5|256
1607699290000|2020-12-11 15:08:10|4696.4|4693.6|4700.4|4697.6|4700.8|4698|4696.4|4693.6|274
1607699300000|2020-12-11 15:08:20|4700.2|4697.4|4697.8|4695|4700.2|4697.4|4697.4|4694.6|170
1607699310000|2020-12-11 15:08:30|4697.4|4694.6|4699.2|4696.4|4699.4|4696.6|4697.2|4694.4|78
1607699320000|2020-12-11 15:08:40|4698.8|4696|4699.4|4696.6|4699.8|4697|4698.4|4695.6|53
1607699330000|2020-12-11 15:08:50|4699.8|4697|4700.4|4697.6|4700.4|4697.6|4699.4|4696.6|45
1607699340000|2020-12-11 15:09:00|4700.2|4697.4|4699.4|4696.6|4700.4|4697.6|4698.4|4695.6|106
1607699350000|2020-12-11 15:09:10|4698.8|4696|4697.8|4695|4699|4696.2|4696.8|4694|71
1607699360000|2020-12-11 15:09:20|4697.4|4694.6|4696.8|4694|4697.4|4694.6|4696.4|4693.6|51
1607699370000|2020-12-11 15:09:30|4697.2|4694.4|4696.8|4694|4698.2|4695.4|4696.8|4694|64
1607699380000|2020-12-11 15:09:40|4697.2|4694.4|4697.8|4695|4699.2|4696.4|4697.2|4694.4|73
1607699390000|2020-12-11 15:09:50|4698.2|4695.4|4697.4|4694.6|4699.4|4696.6|4697.4|4694.6|137
1607699400000|2020-12-11 15:10:00|4697.3|4694.5|4699.8|4697|4699.8|4697|4697.3|4694.5|79
1607699410000|2020-12-11 15:10:10|4699.4|4696.6|4698.4|4695.6|4699.8|4697|4698.4|4695.6|75
1607699420000|2020-12-11 15:10:20|4697.8|4695|4697.8|4695|4698.8|4696|4697.8|4695|25
1607699430000|2020-12-11 15:10:30|4698.2|4695.4|4696.4|4693.6|4698.2|4695.4|4696.4|4693.6|37
1607699440000|2020-12-11 15:10:40|4696.8|4694|4695.4|4692.6|4697.2|4694.4|4695.4|4692.6|34
1607699450000|2020-12-11 15:10:50|4695.8|4693|4693.8|4691|4695.8|4693|4693.4|4690.6|90
1607699460000|2020-12-11 15:11:00|4693.4|4690.6|4693.8|4691|4695.2|4692.4|4693.4|4690.6|57
1607699470000|2020-12-11 15:11:10|4694.2|4691.4|4692.4|4689.6|4694.4|4691.6|4692.4|4689.6|80
1607699480000|2020-12-11 15:11:20|4692.8|4690|4692.8|4690|4692.8|4690|4692.2|4689.4|56
1607699490000|2020-12-11 15:11:30|4692.9|4690.1|4693.2|4690.4|4693.3|4690.5|4692.4|4689.6|36
1607699500000|2020-12-11 15:11:40|4692.8|4690|4695.2|4692.4|4695.2|4692.4|4692.2|4689.4|53
1607699510000|2020-12-11 15:11:50|4695.4|4692.6|4695.4|4692.6|4695.8|4693|4694.4|4691.6|43
1607699520000|2020-12-11 15:12:00|4695.8|4693|4697.4|4694.6|4697.4|4694.6|4695.8|4693|57
1607699530000|2020-12-11 15:12:10|4697.2|4694.4|4697.8|4695|4698.2|4695.4|4696.4|4693.6|27
1607699540000|2020-12-11 15:12:20|4698.4|4695.6|4698.8|4696|4700.2|4697.4|4698.2|4695.4|122
1607699550000|2020-12-11 15:12:30|4699.4|4696.6|4700.2|4697.4|4700.4|4697.6|4698.8|4696|50
1607699560000|2020-12-11 15:12:40|4699.8|4697|4699.2|4696.4|4700.2|4697.4|4699.2|4696.4|24
1607699570000|2020-12-11 15:12:50|4699.4|4696.6|4700.4|4697.6|4700.4|4697.6|4699.4|4696.6|42
1607699580000|2020-12-11 15:13:00|4700.8|4698|4701.8|4699|4702.2|4699.4|4700.8|4698|162
1607699590000|2020-12-11 15:13:10|4702.2|4699.4|4700.8|4698|4702.2|4699.4|4700.4|4697.6|35
1607699600000|2020-12-11 15:13:20|4701.2|4698.4|4701.2|4698.4|4701.4|4698.6|4700.4|4697.6|21
1607699610000|2020-12-11 15:13:30|4700.8|4698|4701.4|4698.6|4703.2|4700.4|4700.8|4698|96
1607699620000|2020-12-11 15:13:40|4701.3|4698.5|4701.4|4698.6|4701.4|4698.6|4700.8|4698|20
1607699630000|2020-12-11 15:13:50|4701.3|4698.5|4703.4|4700.6|4703.4|4700.6|4700.8|4698|91
1607699640000|2020-12-11 15:14:00|4703.3|4700.5|4701.8|4699|4704.2|4701.4|4701.4|4698.6|66
1607699650000|2020-12-11 15:14:10|4702.2|4699.4|4702.2|4699.4|4702.8|4700|4701.4|4698.6|43
1607699660000|2020-12-11 15:14:20|4701.8|4699|4702.4|4699.6|4702.8|4700|4701.8|4699|15
1607699670000|2020-12-11 15:14:30|4702.8|4700|4704.2|4701.4|4704.4|4701.6|4702.8|4700|172
1607699680000|2020-12-11 15:14:40|4704.3|4701.5|4703.4|4700.6|4704.4|4701.6|4702.8|4700|27
1607699690000|2020-12-11 15:14:50|4703.3|4700.5|4703.4|4700.6|4704.8|4702|4702.9|4700.1|67
1607699700000|2020-12-11 15:15:00|4703.8|4701|4706.4|4703.6|4706.4|4703.6|4703.4|4700.6|149
1607699710000|2020-12-11 15:15:10|4706.6|4703.8|4707.4|4704.6|4707.9|4705.1|4706.4|4703.6|67
1607699720000|2020-12-11 15:15:20|4707.8|4705|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|106
1607699730000|2020-12-11 15:15:30|4708.8|4706|4706.4|4703.6|4709.4|4706.6|4706.4|4703.6|126
1607699740000|2020-12-11 15:15:40|4706.8|4704|4703.8|4701|4706.8|4704|4703.4|4700.6|108
1607699750000|2020-12-11 15:15:50|4703.4|4700.6|4703.8|4701|4704.8|4702|4703.4|4700.6|66
1607699760000|2020-12-11 15:16:00|4703.4|4700.6|4704.8|4702|4705.4|4702.6|4702.8|4700|97
1607699770000|2020-12-11 15:16:10|4704.4|4701.6|4703.4|4700.6|4704.8|4702|4703.4|4700.6|48
1607699780000|2020-12-11 15:16:20|4703.2|4700.4|4703.4|4700.6|4704.2|4701.4|4702.2|4699.4|55
1607699790000|2020-12-11 15:16:30|4703.3|4700.5|4704.4|4701.6|4704.8|4702|4702.9|4700.1|84
1607699800000|2020-12-11 15:16:40|4704.2|4701.4|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|31
1607699810000|2020-12-11 15:16:50|4704.3|4701.5|4703.8|4701|4704.4|4701.6|4703.4|4700.6|25
1607699820000|2020-12-11 15:17:00|4703.4|4700.6|4703.8|4701|4704.4|4701.6|4703.4|4700.6|59
1607699830000|2020-12-11 15:17:10|4703.4|4700.6|4704.4|4701.6|4704.4|4701.6|4702.8|4700|61
1607699840000|2020-12-11 15:17:20|4704.8|4702|4705.8|4703|4707.4|4704.6|4704.8|4702|99
1607699850000|2020-12-11 15:17:30|4706.2|4703.4|4703.8|4701|4706.2|4703.4|4703.4|4700.6|61
1607699860000|2020-12-11 15:17:40|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|22
1607699870000|2020-12-11 15:17:50|||||||||15
1607699880000|2020-12-11 15:18:00|4704.8|4702|4703.8|4701|4705.4|4702.6|4703.4|4700.6|69
1607699890000|2020-12-11 15:18:10|4704.2|4701.4|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|95
1607699900000|2020-12-11 15:18:20|4704.8|4702|4702.4|4699.6|4704.8|4702|4702.4|4699.6|86
1607699910000|2020-12-11 15:18:30|4702.8|4700|4702.8|4700|4703.4|4700.6|4702.4|4699.6|47
1607699920000|2020-12-11 15:18:40|4702.4|4699.6|4701.4|4698.6|4702.4|4699.6|4700.4|4697.6|105
1607699930000|2020-12-11 15:18:50|4701|4698.2|4701.4|4698.6|4701.4|4698.6|4700.9|4698.1|32
1607699940000|2020-12-11 15:19:00|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|4701.4|4698.6|81
1607699950000|2020-12-11 15:19:10|4702.2|4699.4|4702.4|4699.6|4702.8|4700|4701.8|4699|29
1607699960000|2020-12-11 15:19:20|4701.9|4699.1|4703.3|4700.5|4703.8|4701|4701.9|4699.1|146
1607699970000|2020-12-11 15:19:30|4703.2|4700.4|4702.4|4699.6|4703.4|4700.6|4701.8|4699|120
1607699980000|2020-12-11 15:19:40|4702.3|4699.5|4706.3|4703.5|4706.3|4703.5|4702.3|4699.5|63
1607699990000|2020-12-11 15:19:50|4706.2|4703.4|4706.3|4703.5|4707.8|4705|4706.2|4703.4|27
1607700000000|2020-12-11 15:20:00|4706.4|4703.6|4702.4|4699.6|4706.8|4704|4702.3|4699.5|149
1607700010000|2020-12-11 15:20:10|4701.4|4698.6|4701.8|4699|4702.8|4700|4701.4|4698.6|23
1607700020000|2020-12-11 15:20:20|4702|4699.2|4702.3|4699.5|4703.4|4700.6|4701.4|4698.6|317
1607700030000|2020-12-11 15:20:30|4701.8|4699|4702.4|4699.6|4702.8|4700|4701.4|4698.6|32
1607700040000|2020-12-11 15:20:40|4702.2|4699.4|4700.9|4698.1|4702.2|4699.4|4700.4|4697.6|63
1607700050000|2020-12-11 15:20:50|4701.4|4698.6|4701.8|4699|4702.4|4699.6|4700.8|4698|86
1607700060000|2020-12-11 15:21:00|4701.4|4698.6|4703.4|4700.6|4703.8|4701|4701.4|4698.6|32
1607700070000|2020-12-11 15:21:10|4703.2|4700.4|4702.4|4699.6|4703.4|4700.6|4702.4|4699.6|17
1607700080000|2020-12-11 15:21:20|4702.8|4700|4702.8|4700|4703.2|4700.4|4701.8|4699|43
1607700090000|2020-12-11 15:21:30|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|31
1607700100000|2020-12-11 15:21:40|4703.8|4701|4702.8|4700|4704|4701.2|4701.8|4699|43
1607700110000|2020-12-11 15:21:50|4702.4|4699.6|4702.4|4699.6|4703.4|4700.6|4702.4|4699.6|58
1607700120000|2020-12-11 15:22:00|4702.8|4700|4703.3|4700.5|4703.4|4700.6|4702.4|4699.6|42
1607700130000|2020-12-11 15:22:10|4703.4|4700.6|4703.8|4701|4703.8|4701|4702.8|4700|21
1607700140000|2020-12-11 15:22:20|4703.4|4700.6|4702.8|4700|4703.4|4700.6|4702.8|4700|51
1607700150000|2020-12-11 15:22:30|4703.2|4700.4|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|36
1607700160000|2020-12-11 15:22:40|4703.2|4700.4|4703.4|4700.6|4703.4|4700.6|4703.2|4700.4|127
1607700170000|2020-12-11 15:22:50|4703.8|4701|4702.2|4699.4|4703.8|4701|4702.2|4699.4|53
1607700180000|2020-12-11 15:23:00|4702.8|4700|4702.8|4700|4703.2|4700.4|4702.3|4699.5|33
1607700190000|2020-12-11 15:23:10|4703.4|4700.6|4702.4|4699.6|4703.4|4700.6|4702.2|4699.4|52
1607700200000|2020-12-11 15:23:20|4702.8|4700|4702.8|4700|4703.4|4700.6|4702.8|4700|13
1607700210000|2020-12-11 15:23:30|4703.2|4700.4|4703.3|4700.5|4703.4|4700.6|4703.2|4700.4|20
1607700220000|2020-12-11 15:23:40|4703.2|4700.4|4703.2|4700.4|4703.4|4700.6|4702.4|4699.6|50
1607700230000|2020-12-11 15:23:50|4702.8|4700|4702.4|4699.6|4703.2|4700.4|4702.2|4699.4|42
1607700240000|2020-12-11 15:24:00|4702.8|4700|4702.8|4700|4704.2|4701.4|4702.8|4700|86
1607700250000|2020-12-11 15:24:10|4703.2|4700.4|4702.4|4699.6|4703.3|4700.5|4702.2|4699.4|39
1607700260000|2020-12-11 15:24:20|4702.8|4700|4703.2|4700.4|4703.2|4700.4|4702.4|4699.6|7
1607700270000|2020-12-11 15:24:30|4702.8|4700|4703.4|4700.6|4703.4|4700.6|4702.8|4700|8
1607700280000|2020-12-11 15:24:40|4703.8|4701|4703.4|4700.6|4703.8|4701|4702.3|4699.5|74
1607700290000|2020-12-11 15:24:50|4703.3|4700.5|4702.8|4700|4703.4|4700.6|4702.3|4699.5|49
1607700300000|2020-12-11 15:25:00|4703.2|4700.4|4704.2|4701.4|4704.2|4701.4|4702.8|4700|90
1607700310000|2020-12-11 15:25:10|4703.8|4701|4705.8|4703|4705.8|4703|4703.4|4700.6|75
1607700320000|2020-12-11 15:25:20|4705.7|4702.9|4701.4|4698.6|4705.7|4702.9|4701.3|4698.5|79
1607700330000|2020-12-11 15:25:30|4701.8|4699|4703.4|4700.6|4703.4|4700.6|4701.3|4698.5|24
1607700340000|2020-12-11 15:25:40|4703.6|4700.8|4703.8|4701|4705.8|4703|4703.6|4700.8|78
1607700350000|2020-12-11 15:25:50|4703.9|4701.1|4705.4|4702.6|4705.4|4702.6|4703.8|4701|452
1607700360000|2020-12-11 15:26:00|4705.5|4702.7|4705.3|4702.5|4706.4|4703.6|4704.4|4701.6|72
1607700370000|2020-12-11 15:26:10|4705.2|4702.4|4705.3|4702.5|4705.4|4702.6|4705.2|4702.4|8
1607700380000|2020-12-11 15:26:20|4705.4|4702.6|4706.8|4704|4707.2|4704.4|4705.4|4702.6|9
1607700390000|2020-12-11 15:26:30|4707.2|4704.4|4709.4|4706.6|4709.8|4707|4707.2|4704.4|77
1607700400000|2020-12-11 15:26:40|4709.3|4706.5|4708.2|4705.4|4709.3|4706.5|4707.8|4705|59
1607700410000|2020-12-11 15:26:50|4708.3|4705.5|4709.2|4706.4|4709.2|4706.4|4707.8|4705|24
1607700420000|2020-12-11 15:27:00|4708.8|4706|4708.3|4705.5|4709.8|4707|4708.2|4705.4|82
1607700430000|2020-12-11 15:27:10|4708.4|4705.6|4708.8|4706|4709.4|4706.6|4708.2|4705.4|511
1607700440000|2020-12-11 15:27:20|4709.2|4706.4|4710.4|4707.6|4711|4708.2|4708.8|4706|912
1607700450000|2020-12-11 15:27:30|4710|4707.2|4709.4|4706.6|4710.4|4707.6|4708.5|4705.7|38
1607700460000|2020-12-11 15:27:40|4708.4|4705.6|4709.4|4706.6|4709.4|4706.6|4708|4705.2|69
1607700470000|2020-12-11 15:27:50|4709|4706.2|4709|4706.2|4709.4|4706.6|4708.4|4705.6|45
1607700480000|2020-12-11 15:28:00|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|45
1607700490000|2020-12-11 15:28:10|4709|4706.2|4708.4|4705.6|4709|4706.2|4707.4|4704.6|56
1607700500000|2020-12-11 15:28:20|4708|4705.2|4707.4|4704.6|4708.4|4705.6|4707|4704.2|1029
1607700510000|2020-12-11 15:28:30|4707|4704.2|4705.4|4702.6|4707.4|4704.6|4704.8|4702|1487
1607700520000|2020-12-11 15:28:40|4705.2|4702.4|4703.8|4701|4705.3|4702.5|4703.4|4700.6|26
1607700530000|2020-12-11 15:28:50|4704.4|4701.6|4706.2|4703.4|4706.2|4703.4|4704.2|4701.4|30
1607700540000|2020-12-11 15:29:00|4706.4|4703.6|4706.4|4703.6|4706.4|4703.6|4705.4|4702.6|77
1607700550000|2020-12-11 15:29:10|4705.8|4703|4702.4|4699.6|4705.8|4703|4702.4|4699.6|82
1607700560000|2020-12-11 15:29:20|4702.8|4700|4700.8|4698|4702.8|4700|4700.8|4698|56
1607700570000|2020-12-11 15:29:30|4701.2|4698.4|4701.8|4699|4702.4|4699.6|4700.4|4697.6|81
1607700580000|2020-12-11 15:29:40|4701.4|4698.6|4700.4|4697.6|4702.4|4699.6|4699.4|4696.6|77
1607700590000|2020-12-11 15:29:50|4700.8|4698|4699.4|4696.6|4700.8|4698|4699.4|4696.6|36
1607700600000|2020-12-11 15:30:00|4699.8|4697|4699.8|4697|4702.4|4699.6|4699.4|4696.6|147
1607700610000|2020-12-11 15:30:10|4700.4|4697.6|4698.4|4695.6|4700.4|4697.6|4697.8|4695|89
1607700620000|2020-12-11 15:30:20|4697.8|4695|4698.4|4695.6|4698.4|4695.6|4697.8|4695|109
1607700630000|2020-12-11 15:30:30|4698.8|4696|4697.8|4695|4699.4|4696.6|4697.8|4695|61
1607700640000|2020-12-11 15:30:40|4698|4695.2|4698.2|4695.4|4698.4|4695.6|4697.8|4695|28
1607700650000|2020-12-11 15:30:50|4698.3|4695.5|4698.8|4696|4699.2|4696.4|4698.3|4695.5|25
1607700660000|2020-12-11 15:31:00|4699.2|4696.4|4700.2|4697.4|4700.2|4697.4|4699.2|4696.4|32
1607700670000|2020-12-11 15:31:10|4701.2|4698.4|4701.2|4698.4|4701.8|4699|4701.2|4698.4|59
1607700680000|2020-12-11 15:31:20|4701.4|4698.6|4702.2|4699.4|4702.2|4699.4|4701.2|4698.4|14
1607700690000|2020-12-11 15:31:30|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4702.2|4699.4|63
1607700700000|2020-12-11 15:31:40|4703.4|4700.6|4703.8|4701|4705.8|4703|4703.3|4700.5|158
1607700710000|2020-12-11 15:31:50|4703.4|4700.6|4705.2|4702.4|4705.2|4702.4|4703.4|4700.6|27
1607700720000|2020-12-11 15:32:00|4704.8|4702|4704.8|4702|4705.2|4702.4|4703.8|4701|18
1607700730000|2020-12-11 15:32:10|4705.2|4702.4|4706.8|4704|4707.2|4704.4|4704.8|4702|43
1607700740000|2020-12-11 15:32:20|4706.4|4703.6|4707.2|4704.4|4707.2|4704.4|4706.2|4703.4|28
1607700750000|2020-12-11 15:32:30|4706.4|4703.6|4706.2|4703.4|4706.4|4703.6|4704.4|4701.6|65
1607700760000|2020-12-11 15:32:40|4705.8|4703|4705.2|4702.4|4706.4|4703.6|4704.8|4702|62
1607700770000|2020-12-11 15:32:50|4704.8|4702|4704.4|4701.6|4704.8|4702|4704.2|4701.4|24
1607700780000|2020-12-11 15:33:00|4704.8|4702|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|24
1607700790000|2020-12-11 15:33:10|4703.8|4701|4704.8|4702|4705.3|4702.5|4703.8|4701|16
1607700800000|2020-12-11 15:33:20|4704.4|4701.6|4704.8|4702|4705.2|4702.4|4704.4|4701.6|2
1607700810000|2020-12-11 15:33:30|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.4|4701.6|37
1607700820000|2020-12-11 15:33:40|4704.4|4701.6|4705.4|4702.6|4705.4|4702.6|4704.4|4701.6|34
1607700830000|2020-12-11 15:33:50|4706.4|4703.6|4705.8|4703|4707.2|4704.4|4705.4|4702.6|53
1607700840000|2020-12-11 15:34:00|4705.4|4702.6|4707.4|4704.6|4707.4|4704.6|4705.4|4702.6|19
1607700850000|2020-12-11 15:34:10|4706.4|4703.6|4706.4|4703.6|4706.4|4703.6|4706.4|4703.6|8
1607700860000|2020-12-11 15:34:20|4705.8|4703|4704.4|4701.6|4706.4|4703.6|4704.4|4701.6|63
1607700870000|2020-12-11 15:34:30|4704.3|4701.5|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|28
1607700880000|2020-12-11 15:34:40|4704.8|4702|4703.8|4701|4704.8|4702|4703.8|4701|43
1607700890000|2020-12-11 15:34:50|4704.2|4701.4|4704.4|4701.6|4704.8|4702|4704.2|4701.4|227
1607700900000|2020-12-11 15:35:00|4704.3|4701.5|4704.4|4701.6|4704.8|4702|4703.8|4701|14
1607700910000|2020-12-11 15:35:10|4704.2|4701.4|4702.4|4699.6|4704.4|4701.6|4702.4|4699.6|37
1607700920000|2020-12-11 15:35:20|4701.8|4699|4700.8|4698|4701.8|4699|4700.4|4697.6|60
1607700930000|2020-12-11 15:35:30|4700.4|4697.6|4700.4|4697.6|4701.4|4698.6|4700.4|4697.6|19
1607700940000|2020-12-11 15:35:40|4700.8|4698|4700.8|4698|4702.3|4699.5|4700.4|4697.6|56
1607700950000|2020-12-11 15:35:50|4700.3|4697.5|4698.8|4696|4700.8|4698|4698.4|4695.6|94
1607700960000|2020-12-11 15:36:00|4698.2|4695.4|4697.8|4695|4698.2|4695.4|4697.4|4694.6|46
1607700970000|2020-12-11 15:36:10|4698.2|4695.4|4697.4|4694.6|4698.2|4695.4|4697.4|4694.6|37
1607700980000|2020-12-11 15:36:20|4697.2|4694.4|4697.8|4695|4697.8|4695|4696.4|4693.6|241
1607700990000|2020-12-11 15:36:30|4698.2|4695.4|4697.8|4695|4698.8|4696|4697.4|4694.6|33
1607701000000|2020-12-11 15:36:40|4697.4|4694.6|4697.4|4694.6|4697.8|4695|4697.4|4694.6|45
1607701010000|2020-12-11 15:36:50|4697.8|4695|4697.4|4694.6|4697.8|4695|4696.4|4693.6|36
1607701020000|2020-12-11 15:37:00|||||||||13
1607701030000|2020-12-11 15:37:10|4697.2|4694.4|4697.4|4694.6|4697.4|4694.6|4696.4|4693.6|39
1607701040000|2020-12-11 15:37:20|4696.9|4694.1|4696.4|4693.6|4697.4|4694.6|4695.4|4692.6|119
1607701050000|2020-12-11 15:37:30|4696.3|4693.5|4693.8|4691|4696.4|4693.6|4693.4|4690.6|157
1607701060000|2020-12-11 15:37:40|4693.4|4690.6|4692.8|4690|4693.4|4690.6|4692.4|4689.6|109
1607701070000|2020-12-11 15:37:50|4693.2|4690.4|4692.8|4690|4693.8|4691|4692.8|4690|79
1607701080000|2020-12-11 15:38:00|4690.4|4687.6|4694.4|4691.6|4694.8|4692|4690.4|4687.6|212
1607701090000|2020-12-11 15:38:10|4695.2|4692.4|4693.8|4691|4695.4|4692.6|4693.4|4690.6|60
1607701100000|2020-12-11 15:38:20|4694.2|4691.4|4694.8|4692|4695.4|4692.6|4694.2|4691.4|73
1607701110000|2020-12-11 15:38:30|4695.2|4692.4|4695.8|4693|4695.8|4693|4695.2|4692.4|21
1607701120000|2020-12-11 15:38:40|4696.2|4693.4|4696.4|4693.6|4696.8|4694|4695.8|4693|88
1607701130000|2020-12-11 15:38:50|4696.8|4694|4697.8|4695|4697.8|4695|4696.4|4693.6|17
1607701140000|2020-12-11 15:39:00|4698.4|4695.6|4698.4|4695.6|4699.8|4697|4698.4|4695.6|100
1607701150000|2020-12-11 15:39:10|4698.2|4695.4|4700.4|4697.6|4700.4|4697.6|4698.2|4695.4|36
1607701160000|2020-12-11 15:39:20|4700.2|4697.4|4699.8|4697|4700.4|4697.6|4699.4|4696.6|24
1607701170000|2020-12-11 15:39:30|4699.4|4696.6|4700.8|4698|4701.4|4698.6|4699.4|4696.6|46
1607701180000|2020-12-11 15:39:40|4700.9|4698.1|4699.8|4697|4701.4|4698.6|4699.4|4696.6|43
1607701190000|2020-12-11 15:39:50|4700.4|4697.6|4701.4|4698.6|4701.4|4698.6|4700.4|4697.6|39
1607701200000|2020-12-11 15:40:00|4701.3|4698.5|4701.4|4698.6|4702.4|4699.6|4700.4|4697.6|229
1607701210000|2020-12-11 15:40:10|4701.2|4698.4|4700.4|4697.6|4701.2|4698.4|4700.4|4697.6|71
1607701220000|2020-12-11 15:40:20|4700.3|4697.5|4699.4|4696.6|4700.4|4697.6|4699.4|4696.6|27
1607701230000|2020-12-11 15:40:30|4700.2|4697.4|4699.8|4697|4700.2|4697.4|4699.4|4696.6|31
1607701240000|2020-12-11 15:40:40|4699.4|4696.6|4697.8|4695|4700.2|4697.4|4697.8|4695|45
1607701250000|2020-12-11 15:40:50|4697.4|4694.6|4697.8|4695|4697.8|4695|4696.8|4694|35
1607701260000|2020-12-11 15:41:00|4698|4695.2|4698.8|4696|4699.2|4696.4|4697.4|4694.6|52
1607701270000|2020-12-11 15:41:10|4698.4|4695.6|4698.8|4696|4699.8|4697|4698.4|4695.6|66
1607701280000|2020-12-11 15:41:20|4698.4|4695.6|4697.8|4695|4698.4|4695.6|4697.2|4694.4|41
1607701290000|2020-12-11 15:41:30|4697.4|4694.6|4697.4|4694.6|4699.4|4696.6|4697.4|4694.6|30
1607701300000|2020-12-11 15:41:40|4697.2|4694.4|4697.4|4694.6|4697.4|4694.6|4697.2|4694.4|448
1607701310000|2020-12-11 15:41:50|4697.8|4695|4697.8|4695|4697.8|4695|4697.4|4694.6|4
1607701320000|2020-12-11 15:42:00|4697.4|4694.6|4698.4|4695.6|4698.4|4695.6|4697.4|4694.6|41
1607701330000|2020-12-11 15:42:10|4698.2|4695.4|4697.4|4694.6|4698.2|4695.4|4697.4|4694.6|13
1607701340000|2020-12-11 15:42:20|4698.2|4695.4|4697.4|4694.6|4698.2|4695.4|4697.4|4694.6|32
1607701350000|2020-12-11 15:42:30|||||||||4
1607701360000|2020-12-11 15:42:40|4697.8|4695|4698.3|4695.5|4698.4|4695.6|4697.8|4695|39
1607701370000|2020-12-11 15:42:50|4698.4|4695.6|4698.4|4695.6|4698.8|4696|4698.4|4695.6|6
1607701380000|2020-12-11 15:43:00|4698.8|4696|4700.4|4697.6|4700.4|4697.6|4698.4|4695.6|29
1607701390000|2020-12-11 15:43:10|4700.2|4697.4|4698.4|4695.6|4700.2|4697.4|4697.4|4694.6|39
1607701400000|2020-12-11 15:43:20|4698.3|4695.5|4698.4|4695.6|4698.4|4695.6|4698.2|4695.4|38
1607701410000|2020-12-11 15:43:30|4698.8|4696|4699.4|4696.6|4699.4|4696.6|4698.8|4696|12
1607701420000|2020-12-11 15:43:40|4699.2|4696.4|4698.8|4696|4699.4|4696.6|4698.4|4695.6|56
1607701430000|2020-12-11 15:43:50|4699|4696.2|4698.8|4696|4699.4|4696.6|4698.4|4695.6|10
1607701440000|2020-12-11 15:44:00|4699.3|4696.5|4698.4|4695.6|4699.4|4696.6|4698.2|4695.4|178
1607701450000|2020-12-11 15:44:10|4698.2|4695.4|4697.8|4695|4698.4|4695.6|4697.4|4694.6|20
1607701460000|2020-12-11 15:44:20|4697.4|4694.6|4697.4|4694.6|4697.8|4695|4697.4|4694.6|9
1607701470000|2020-12-11 15:44:30|4697.6|4694.8|4697.4|4694.6|4697.8|4695|4697.4|4694.6|222
1607701480000|2020-12-11 15:44:40|4697.8|4695|4697.3|4694.5|4698.4|4695.6|4697.3|4694.5|36
1607701490000|2020-12-11 15:44:50|4697.2|4694.4|4696.4|4693.6|4697.4|4694.6|4695.8|4693|23
1607701500000|2020-12-11 15:45:00|4696.3|4693.5|4697.4|4694.6|4697.4|4694.6|4695.4|4692.6|62
1607701510000|2020-12-11 15:45:10|4697.8|4695|4698.4|4695.6|4698.4|4695.6|4697.2|4694.4|39
1607701520000|2020-12-11 15:45:20|4699.4|4696.6|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|32
1607701530000|2020-12-11 15:45:30|4697.4|4694.6|4697.4|4694.6|4698.4|4695.6|4696.8|4694|66
1607701540000|2020-12-11 15:45:40|4696.8|4694|4696.4|4693.6|4697.4|4694.6|4696.4|4693.6|33
1607701550000|2020-12-11 15:45:50|4696|4693.2|4691.4|4688.6|4696|4693.2|4691.4|4688.6|111
1607701560000|2020-12-11 15:46:00|4691.8|4689|4692.8|4690|4693.4|4690.6|4691.3|4688.5|207
1607701570000|2020-12-11 15:46:10|4692.4|4689.6|4693.4|4690.6|4694.2|4691.4|4692.4|4689.6|25
1607701580000|2020-12-11 15:46:20|4692.8|4690|4693.2|4690.4|4693.4|4690.6|4691.8|4689|41
1607701590000|2020-12-11 15:46:30|4692.8|4690|4691.8|4689|4693.2|4690.4|4691.4|4688.6|10
1607701600000|2020-12-11 15:46:40|4691.4|4688.6|4692.3|4689.5|4692.4|4689.6|4691.4|4688.6|68
1607701610000|2020-12-11 15:46:50|4692.4|4689.6|4689.4|4686.6|4692.4|4689.6|4688.4|4685.6|168
1607701620000|2020-12-11 15:47:00|4689.8|4687|4690.2|4687.4|4691.4|4688.6|4689.8|4687|43
1607701630000|2020-12-11 15:47:10|4690.3|4687.5|4691.4|4688.6|4692.4|4689.6|4690.2|4687.4|66
1607701640000|2020-12-11 15:47:20|4691.2|4688.4|4687.8|4685|4691.4|4688.6|4687.2|4684.4|242
1607701650000|2020-12-11 15:47:30|4687.4|4684.6|4686.4|4683.6|4687.4|4684.6|4685.8|4683|68
1607701660000|2020-12-11 15:47:40|4686.8|4684|4687.2|4684.4|4688.2|4685.4|4686.4|4683.6|46
1607701670000|2020-12-11 15:47:50|4687.3|4684.5|4685.8|4683|4687.4|4684.6|4685.4|4682.6|84
1607701680000|2020-12-11 15:48:00|4685.9|4683.1|4686.8|4684|4687.4|4684.6|4685.9|4683.1|30
1607701690000|2020-12-11 15:48:10|4687|4684.2|4686.4|4683.6|4687.4|4684.6|4686.4|4683.6|17
1607701700000|2020-12-11 15:48:20|4686.8|4684|4687.4|4684.6|4687.4|4684.6|4686.8|4684|57
1607701710000|2020-12-11 15:48:30|4687.2|4684.4|4688.2|4685.4|4688.2|4685.4|4687.2|4684.4|69
1607701720000|2020-12-11 15:48:40|4687.8|4685|4687.8|4685|4688.2|4685.4|4687.4|4684.6|10
1607701730000|2020-12-11 15:48:50|4688.2|4685.4|4687.8|4685|4688.2|4685.4|4687.8|4685|43
1607701740000|2020-12-11 15:49:00|4688.2|4685.4|4687.8|4685|4688.2|4685.4|4687.2|4684.4|37
1607701750000|2020-12-11 15:49:10|4687.4|4684.6|4688.8|4686|4689.4|4686.6|4687.4|4684.6|79
1607701760000|2020-12-11 15:49:20|4688.4|4685.6|4689.8|4687|4689.8|4687|4688.4|4685.6|22
1607701770000|2020-12-11 15:49:30|4689.4|4686.6|4689.2|4686.4|4689.8|4687|4689.2|4686.4|55
1607701780000|2020-12-11 15:49:40|4689.3|4686.5|4688.4|4685.6|4689.8|4687|4688.4|4685.6|11
1607701790000|2020-12-11 15:49:50|4688.2|4685.4|4687.2|4684.4|4688.2|4685.4|4687.2|4684.4|90
1607701800000|2020-12-11 15:50:00|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.2|4683.4|54
1607701810000|2020-12-11 15:50:10|4687.2|4684.4|4687.2|4684.4|4688.2|4685.4|4686.4|4683.6|18
1607701820000|2020-12-11 15:50:20|4687.4|4684.6|4688.2|4685.4|4688.4|4685.6|4687.4|4684.6|28
1607701830000|2020-12-11 15:50:30|4688.4|4685.6|4688.2|4685.4|4688.4|4685.6|4688.2|4685.4|17
1607701840000|2020-12-11 15:50:40|4687.8|4685|4688.4|4685.6|4688.4|4685.6|4687.8|4685|9
1607701850000|2020-12-11 15:50:50|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4688.8|4686|36
1607701860000|2020-12-11 15:51:00|4689.3|4686.5|4689.2|4686.4|4689.4|4686.6|4688.8|4686|36
1607701870000|2020-12-11 15:51:10|4689.3|4686.5|4689.2|4686.4|4689.4|4686.6|4689.2|4686.4|10
1607701880000|2020-12-11 15:51:20|4689|4686.2|4688.2|4685.4|4689|4686.2|4688.2|4685.4|37
1607701890000|2020-12-11 15:51:30|4688.3|4685.5|4688.2|4685.4|4689.2|4686.4|4687.8|4685|34
1607701900000|2020-12-11 15:51:40|4688.4|4685.6|4689.2|4686.4|4689.2|4686.4|4688.2|4685.4|14
1607701910000|2020-12-11 15:51:50|4688.4|4685.6|4690.2|4687.4|4690.2|4687.4|4688.4|4685.6|45
1607701920000|2020-12-11 15:52:00|4689.8|4687|4691.2|4688.4|4691.2|4688.4|4689.4|4686.6|25
1607701930000|2020-12-11 15:52:10|4691.3|4688.5|4692.8|4690|4693.2|4690.4|4691.2|4688.4|38
1607701940000|2020-12-11 15:52:20|4692.4|4689.6|4691.4|4688.6|4692.8|4690|4690.8|4688|92
1607701950000|2020-12-11 15:52:30|4691.3|4688.5|4691.2|4688.4|4691.4|4688.6|4691.2|4688.4|15
1607701960000|2020-12-11 15:52:40|4691.4|4688.6|4691.8|4689|4691.8|4689|4691.4|4688.6|6
1607701970000|2020-12-11 15:52:50|4692.2|4689.4|4693.8|4691|4693.8|4691|4691.4|4688.6|29
1607701980000|2020-12-11 15:53:00|4694.2|4691.4|4693.8|4691|4694.2|4691.4|4693.8|4691|47
1607701990000|2020-12-11 15:53:10|4693.4|4690.6|4695.8|4693|4695.8|4693|4693.2|4690.4|75
1607702000000|2020-12-11 15:53:20|4695.4|4692.6|4695.4|4692.6|4696.2|4693.4|4695.2|4692.4|18
1607702010000|2020-12-11 15:53:30|4695.8|4693|4695.2|4692.4|4696.4|4693.6|4695.2|4692.4|43
1607702020000|2020-12-11 15:53:40|||||||||5
1607702030000|2020-12-11 15:53:50|4694.8|4692|4693.2|4690.4|4694.8|4692|4692.8|4690|38
1607702040000|2020-12-11 15:54:00|4692.8|4690|4691.8|4689|4693.2|4690.4|4690.4|4687.6|52
1607702050000|2020-12-11 15:54:10|4691.4|4688.6|4690.4|4687.6|4691.8|4689|4690.2|4687.4|81
1607702060000|2020-12-11 15:54:20|4690.3|4687.5|4690.2|4687.4|4690.4|4687.6|4689.4|4686.6|44
1607702070000|2020-12-11 15:54:30|4689.8|4687|4689.2|4686.4|4690.2|4687.4|4689.2|4686.4|28
1607702080000|2020-12-11 15:54:40|4688.4|4685.6|4688.2|4685.4|4688.8|4686|4687.8|4685|55
1607702090000|2020-12-11 15:54:50|4687.8|4685|4686.2|4683.4|4688.2|4685.4|4686.2|4683.4|96
1607702100000|2020-12-11 15:55:00|4685.4|4682.6|4686.3|4683.5|4686.8|4684|4684.2|4681.4|183
1607702110000|2020-12-11 15:55:10|4686.2|4683.4|4686.2|4683.4|4686.8|4684|4685.3|4682.5|53
1607702120000|2020-12-11 15:55:20|4686.4|4683.6|4686.2|4683.4|4687.2|4684.4|4685.2|4682.4|93
1607702130000|2020-12-11 15:55:30|4685.8|4683|4684.2|4681.4|4686.2|4683.4|4684.2|4681.4|29
1607702140000|2020-12-11 15:55:40|4684.3|4681.5|4684.8|4682|4684.8|4682|4683.8|4681|66
1607702150000|2020-12-11 15:55:50|4684.2|4681.4|4683.2|4680.4|4684.2|4681.4|4682.2|4679.4|143
1607702160000|2020-12-11 15:56:00|4682.8|4680|4683.2|4680.4|4683.2|4680.4|4682.2|4679.4|58
1607702170000|2020-12-11 15:56:10|4682.4|4679.6|4685.8|4683|4685.8|4683|4682.4|4679.6|63
1607702180000|2020-12-11 15:56:20|4686.2|4683.4|4686.2|4683.4|4687.2|4684.4|4686.2|4683.4|56
1607702190000|2020-12-11 15:56:30|4686.6|4683.8|4688.2|4685.4|4689.2|4686.4|4686.3|4683.5|116
1607702200000|2020-12-11 15:56:40|4687.8|4685|4688.7|4685.9|4689.2|4686.4|4686.4|4683.6|41
1607702210000|2020-12-11 15:56:50|4688.8|4686|4688.2|4685.4|4689.2|4686.4|4688.2|4685.4|23
1607702220000|2020-12-11 15:57:00|4687.7|4684.9|4687.8|4685|4688.2|4685.4|4686.8|4684|53
1607702230000|2020-12-11 15:57:10|4687.4|4684.6|4688.2|4685.4|4688.8|4686|4687.2|4684.4|22
1607702240000|2020-12-11 15:57:20|4688.8|4686|4686.8|4684|4689.2|4686.4|4686.4|4683.6|57
1607702250000|2020-12-11 15:57:30|4687.2|4684.4|4688.2|4685.4|4688.2|4685.4|4687.2|4684.4|24
1607702260000|2020-12-11 15:57:40|4687.8|4685|4688.2|4685.4|4688.8|4686|4687.8|4685|53
1607702270000|2020-12-11 15:57:50|4687.8|4685|4687.7|4684.9|4688.2|4685.4|4687.2|4684.4|42
1607702280000|2020-12-11 15:58:00|4687.8|4685|4690.2|4687.4|4690.2|4687.4|4687.8|4685|52
1607702290000|2020-12-11 15:58:10|4689.8|4687|4689.8|4687|4690.2|4687.4|4689.8|4687|14
1607702300000|2020-12-11 15:58:20|4690.2|4687.4|4688.2|4685.4|4691.2|4688.4|4688.2|4685.4|113
1607702310000|2020-12-11 15:58:30|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|10
1607702320000|2020-12-11 15:58:40|4689.2|4686.4|4689.4|4686.6|4689.8|4687|4688.8|4686|131
1607702330000|2020-12-11 15:58:50|4689.3|4686.5|4688.4|4685.6|4689.3|4686.5|4687.8|4685|65
1607702340000|2020-12-11 15:59:00|4688.8|4686|4687.8|4685|4688.8|4686|4687.4|4684.6|22
1607702350000|2020-12-11 15:59:10|4687.6|4684.8|4686.8|4684|4687.6|4684.8|4686.2|4683.4|21
1607702360000|2020-12-11 15:59:20|4686.4|4683.6|4686.8|4684|4686.8|4684|4685.8|4683|32
1607702370000|2020-12-11 15:59:30|4686.4|4683.6|4686.8|4684|4687.2|4684.4|4686.2|4683.4|17
1607702380000|2020-12-11 15:59:40|4686.4|4683.6|4687.8|4685|4688.2|4685.4|4686.4|4683.6|43
1607702390000|2020-12-11 15:59:50|4687.2|4684.4|4686.4|4683.6|4687.3|4684.5|4685.4|4682.6|63
1607702400000|2020-12-11 16:00:00|4686.8|4684|4688.4|4685.6|4690.2|4687.4|4686.4|4683.6|67
1607702410000|2020-12-11 16:00:10|4688.2|4685.4|4688.6|4685.8|4688.8|4686|4687.2|4684.4|1564
1607702420000|2020-12-11 16:00:20|4689|4686.2|4688|4685.2|4689.2|4686.4|4687.6|4684.8|36
1607702430000|2020-12-11 16:00:30|4687.2|4684.4|4688|4685.2|4688.2|4685.4|4687.2|4684.4|41
1607702440000|2020-12-11 16:00:40|4687.6|4684.8|4689|4686.2|4689|4686.2|4687.6|4684.8|10
1607702450000|2020-12-11 16:00:50|4688.6|4685.8|4691|4688.2|4691|4688.2|4688.2|4685.4|126
1607702460000|2020-12-11 16:01:00|4691.2|4688.4|4690.2|4687.4|4691.6|4688.8|4690|4687.2|185
1607702470000|2020-12-11 16:01:10|4690.1|4687.3|4690.6|4687.8|4691|4688.2|4690|4687.2|37
1607702480000|2020-12-11 16:01:20|4691|4688.2|4690.1|4687.3|4691.6|4688.8|4690|4687.2|541
1607702490000|2020-12-11 16:01:30|4690.2|4687.4|4688|4685.2|4690.6|4687.8|4687|4684.2|75
1607702500000|2020-12-11 16:01:40|4687.6|4684.8|4689.2|4686.4|4689.6|4686.8|4687.2|4684.4|23
1607702510000|2020-12-11 16:01:50|4689.6|4686.8|4689.6|4686.8|4690|4687.2|4688.6|4685.8|26
1607702520000|2020-12-11 16:02:00|4689.5|4686.7|4689.1|4686.3|4690|4687.2|4688.6|4685.8|25
1607702530000|2020-12-11 16:02:10|4689|4686.2|4690|4687.2|4690|4687.2|4688.6|4685.8|43
1607702540000|2020-12-11 16:02:20|4689.6|4686.8|4688.6|4685.8|4689.6|4686.8|4688.2|4685.4|16
1607702550000|2020-12-11 16:02:30|4688.2|4685.4|4688.6|4685.8|4688.6|4685.8|4688.2|4685.4|3
1607702560000|2020-12-11 16:02:40|4689|4686.2|4689.6|4686.8|4690.6|4687.8|4688.6|4685.8|46
1607702570000|2020-12-11 16:02:50|4689.2|4686.4|4689.2|4686.4|4689.6|4686.8|4689.2|4686.4|80
1607702580000|2020-12-11 16:03:00|4689.6|4686.8|4688.6|4685.8|4689.6|4686.8|4688.1|4685.3|103
1607702590000|2020-12-11 16:03:10|4689|4686.2|4688.6|4685.8|4689|4686.2|4688.6|4685.8|17
1607702600000|2020-12-11 16:03:20|4688.2|4685.4|4687.6|4684.8|4688.2|4685.4|4687.2|4684.4|25
1607702610000|2020-12-11 16:03:30|4688|4685.2|4685.6|4682.8|4688|4685.2|4685.6|4682.8|50
1607702620000|2020-12-11 16:03:40|4686|4683.2|4687.1|4684.3|4689|4686.2|4686|4683.2|87
1607702630000|2020-12-11 16:03:50|4687.2|4684.4|4687.2|4684.4|4688.6|4685.8|4687.1|4684.3|26
1607702640000|2020-12-11 16:04:00|4687|4684.2|4687.6|4684.8|4688|4685.2|4686.6|4683.8|63
1607702650000|2020-12-11 16:04:10|4687.2|4684.4|4686.2|4683.4|4687.2|4684.4|4686.2|4683.4|13
1607702660000|2020-12-11 16:04:20|4686.6|4683.8|4686.2|4683.4|4687|4684.2|4686.2|4683.4|66
1607702670000|2020-12-11 16:04:30|4686.6|4683.8|4687.6|4684.8|4687.6|4684.8|4686.2|4683.4|25
1607702680000|2020-12-11 16:04:40|4687|4684.2|4687.2|4684.4|4687.6|4684.8|4687|4684.2|12
1607702690000|2020-12-11 16:04:50|4687.6|4684.8|4687.6|4684.8|4688|4685.2|4687|4684.2|37
1607702700000|2020-12-11 16:05:00|4687.2|4684.4|4686.6|4683.8|4687.6|4684.8|4686.2|4683.4|7
1607702710000|2020-12-11 16:05:10|4687|4684.2|4686.6|4683.8|4687.1|4684.3|4686.2|4683.4|25
1607702720000|2020-12-11 16:05:20|4687|4684.2|4686.6|4683.8|4687|4684.2|4686.6|4683.8|39
1607702730000|2020-12-11 16:05:30|4687|4684.2|4687.2|4684.4|4688|4685.2|4686.6|4683.8|45
1607702740000|2020-12-11 16:05:40|4687|4684.2|4686.6|4683.8|4687|4684.2|4686.2|4683.4|23
1607702750000|2020-12-11 16:05:50|4687|4684.2|4686|4683.2|4687|4684.2|4686|4683.2|57
1607702760000|2020-12-11 16:06:00|4685.6|4682.8|4686.4|4683.6|4686.6|4683.8|4685|4682.2|70
1607702770000|2020-12-11 16:06:10|4686|4683.2|4686.6|4683.8|4686.6|4683.8|4685.6|4682.8|32
1607702780000|2020-12-11 16:06:20|4687|4684.2|4689.2|4686.4|4689.2|4686.4|4687|4684.2|88
1607702790000|2020-12-11 16:06:30|4689.6|4686.8|4693.2|4690.4|4693.6|4690.8|4689.1|4686.3|193
1607702800000|2020-12-11 16:06:40|4693.6|4690.8|4694.2|4691.4|4694.2|4691.4|4693.2|4690.4|94
1607702810000|2020-12-11 16:06:50|4694|4691.2|4695.2|4692.4|4696|4693.2|4693.6|4690.8|256
1607702820000|2020-12-11 16:07:00|4696.2|4693.4|4696.6|4693.8|4697.2|4694.4|4696.2|4693.4|68
1607702830000|2020-12-11 16:07:10|4696.2|4693.4|4695.2|4692.4|4696.6|4693.8|4694.2|4691.4|91
1607702840000|2020-12-11 16:07:20|4695.6|4692.8|4695.6|4692.8|4695.6|4692.8|4695.2|4692.4|6
1607702850000|2020-12-11 16:07:30|4695.7|4692.9|4697|4694.2|4697|4694.2|4695.2|4692.4|52
1607702860000|2020-12-11 16:07:40|4696.6|4693.8|4696|4693.2|4697.6|4694.8|4695.2|4692.4|124
1607702870000|2020-12-11 16:07:50|4695.6|4692.8|4692.6|4689.8|4696.2|4693.4|4692.6|4689.8|138
1607702880000|2020-12-11 16:08:00|4693|4690.2|4692.6|4689.8|4693.6|4690.8|4692.6|4689.8|83
1607702890000|2020-12-11 16:08:10|4692.2|4689.4|4689.6|4686.8|4692.6|4689.8|4689.6|4686.8|279
1607702900000|2020-12-11 16:08:20|4689.2|4686.4|4691|4688.2|4691.6|4688.8|4689.2|4686.4|35
1607702910000|2020-12-11 16:08:30|4691.1|4688.3|4688.6|4685.8|4691.2|4688.4|4688.6|4685.8|45
1607702920000|2020-12-11 16:08:40|4688.2|4685.4|4688.6|4685.8|4689.2|4686.4|4688.2|4685.4|51
1607702930000|2020-12-11 16:08:50|4689|4686.2|4688.6|4685.8|4689|4686.2|4688.2|4685.4|33
1607702940000|2020-12-11 16:09:00|4688.2|4685.4|4687.6|4684.8|4689.1|4686.3|4687.2|4684.4|62
1607702950000|2020-12-11 16:09:10|4688|4685.2|4687.6|4684.8|4688|4685.2|4686.6|4683.8|45
1607702960000|2020-12-11 16:09:20|4687.2|4684.4|4687.6|4684.8|4687.6|4684.8|4686.6|4683.8|26
1607702970000|2020-12-11 16:09:30|4687.7|4684.9|4688.1|4685.3|4689|4686.2|4687.6|4684.8|22
1607702980000|2020-12-11 16:09:40|4688.2|4685.4|4688.2|4685.4|4688.6|4685.8|4687.6|4684.8|13
1607702990000|2020-12-11 16:09:50|4688.6|4685.8|4688.2|4685.4|4689.2|4686.4|4687.6|4684.8|67
1607703000000|2020-12-11 16:10:00|4688.6|4685.8|4688.6|4685.8|4689.2|4686.4|4688.2|4685.4|28
1607703010000|2020-12-11 16:10:10|4689.1|4686.3|4690.2|4687.4|4691.2|4688.4|4689.1|4686.3|22
1607703020000|2020-12-11 16:10:20|4689.6|4686.8|4690.2|4687.4|4690.2|4687.4|4689.2|4686.4|28
1607703030000|2020-12-11 16:10:30|4689.6|4686.8|4690.2|4687.4|4690.2|4687.4|4689.2|4686.4|29
1607703040000|2020-12-11 16:10:40|4690.1|4687.3|4691.6|4688.8|4692.6|4689.8|4688.6|4685.8|57
1607703050000|2020-12-11 16:10:50|4691.2|4688.4|4692.1|4689.3|4692.2|4689.4|4691.2|4688.4|18
1607703060000|2020-12-11 16:11:00|4692.2|4689.4|4691.2|4688.4|4692.2|4689.4|4691.2|4688.4|50
1607703070000|2020-12-11 16:11:10|4691.6|4688.8|4691.6|4688.8|4692.2|4689.4|4691.2|4688.4|34
1607703080000|2020-12-11 16:11:20|4691.2|4688.4|4690.6|4687.8|4691.6|4688.8|4689.2|4686.4|56
1607703090000|2020-12-11 16:11:30|4691|4688.2|4690.6|4687.8|4691|4688.2|4690|4687.2|52
1607703100000|2020-12-11 16:11:40|4691|4688.2|4691.2|4688.4|4692|4689.2|4690.6|4687.8|6
1607703110000|2020-12-11 16:11:50|4691.1|4688.3|4691.2|4688.4|4691.2|4688.4|4691|4688.2|6
1607703120000|2020-12-11 16:12:00|4692|4689.2|4692.6|4689.8|4693.2|4690.4|4691.2|4688.4|60
1607703130000|2020-12-11 16:12:10|4692.2|4689.4|4691.6|4688.8|4692.2|4689.4|4691.2|4688.4|53
1607703140000|2020-12-11 16:12:20|4691.2|4688.4|4691.2|4688.4|4691.6|4688.8|4690.6|4687.8|54
1607703150000|2020-12-11 16:12:30|4690.8|4688|4691.2|4688.4|4691.2|4688.4|4690.4|4687.6|10
1607703160000|2020-12-11 16:12:40|4690.6|4687.8|4692.2|4689.4|4692.2|4689.4|4690.6|4687.8|18
1607703170000|2020-12-11 16:12:50|4692.6|4689.8|4691.6|4688.8|4692.6|4689.8|4691|4688.2|20
1607703180000|2020-12-11 16:13:00|4691.2|4688.4|4691.2|4688.4|4691.6|4688.8|4690.6|4687.8|19
1607703190000|2020-12-11 16:13:10|4691.1|4688.3|4690.6|4687.8|4691.2|4688.4|4690.6|4687.8|1
1607703200000|2020-12-11 16:13:20|4690.2|4687.4|4689.6|4686.8|4690.2|4687.4|4689.1|4686.3|60
1607703210000|2020-12-11 16:13:30|4689.8|4687|4691.6|4688.8|4691.6|4688.8|4689.6|4686.8|49
1607703220000|2020-12-11 16:13:40|4691.2|4688.4|4691.2|4688.4|4692.2|4689.4|4691.2|4688.4|12
1607703230000|2020-12-11 16:13:50|4691.6|4688.8|4691.6|4688.8|4692.2|4689.4|4691.2|4688.4|14
1607703240000|2020-12-11 16:14:00|4691.2|4688.4|4690.6|4687.8|4692|4689.2|4690.6|4687.8|16
1607703250000|2020-12-11 16:14:10|4691.1|4688.3|4692.6|4689.8|4692.6|4689.8|4691.1|4688.3|14
1607703260000|2020-12-11 16:14:20|4692.8|4690|4693.2|4690.4|4693.2|4690.4|4692.2|4689.4|15
1607703270000|2020-12-11 16:14:30|4694.2|4691.4|4693.6|4690.8|4695|4692.2|4693.6|4690.8|73
1607703280000|2020-12-11 16:14:40|4694|4691.2|4694.2|4691.4|4694.6|4691.8|4693.7|4690.9|8
1607703290000|2020-12-11 16:14:50|4694.1|4691.3|4695.6|4692.8|4696.2|4693.4|4694.1|4691.3|48
1607703300000|2020-12-11 16:15:00|4696.1|4693.3|4695.6|4692.8|4696.2|4693.4|4694.2|4691.4|67
1607703310000|2020-12-11 16:15:10|4696|4693.2|4694.6|4691.8|4696.2|4693.4|4693.6|4690.8|35
1607703320000|2020-12-11 16:15:20|4695|4692.2|4695.2|4692.4|4696|4693.2|4694.6|4691.8|26
1607703330000|2020-12-11 16:15:30|4695.6|4692.8|4694.6|4691.8|4695.6|4692.8|4694.2|4691.4|15
1607703340000|2020-12-11 16:15:40|4695|4692.2|4694.6|4691.8|4695.2|4692.4|4694.6|4691.8|9
1607703350000|2020-12-11 16:15:50|4695|4692.2|4696.6|4693.8|4696.6|4693.8|4695|4692.2|85
1607703360000|2020-12-11 16:16:00|4696.2|4693.4|4696|4693.2|4696.6|4693.8|4695.2|4692.4|33
1607703370000|2020-12-11 16:16:10|4695.6|4692.8|4696.2|4693.4|4696.2|4693.4|4695.6|4692.8|14
1607703380000|2020-12-11 16:16:20|4696|4693.2|4694.6|4691.8|4696.2|4693.4|4694.6|4691.8|64
1607703390000|2020-12-11 16:16:30|4694.2|4691.4|4692.6|4689.8|4694.2|4691.4|4692.6|4689.8|40
1607703400000|2020-12-11 16:16:40|4692.2|4689.4|4689.6|4686.8|4692.2|4689.4|4689.6|4686.8|62
1607703410000|2020-12-11 16:16:50|4690|4687.2|4690|4687.2|4690.6|4687.8|4689.6|4686.8|57
1607703420000|2020-12-11 16:17:00|4689.6|4686.8|4685.6|4682.8|4690|4687.2|4685.6|4682.8|143
1607703430000|2020-12-11 16:17:10|4686|4683.2|4685|4682.2|4686.6|4683.8|4684.6|4681.8|76
1607703440000|2020-12-11 16:17:20|4684.6|4681.8|4686.6|4683.8|4686.6|4683.8|4684.6|4681.8|66
1607703450000|2020-12-11 16:17:30|4687|4684.2|4686.6|4683.8|4688|4685.2|4686.6|4683.8|54
1607703460000|2020-12-11 16:17:40|4687|4684.2|4689.2|4686.4|4689.2|4686.4|4686.6|4683.8|38
1607703470000|2020-12-11 16:17:50|4689.6|4686.8|4690.2|4687.4|4691.2|4688.4|4689.6|4686.8|20
1607703480000|2020-12-11 16:18:00|4690.6|4687.8|4691.6|4688.8|4692.6|4689.8|4690|4687.2|93
1607703490000|2020-12-11 16:18:10|4691.2|4688.4|4691.6|4688.8|4692|4689.2|4690.6|4687.8|58
1607703500000|2020-12-11 16:18:20|4691.2|4688.4|4691|4688.2|4691.6|4688.8|4690.6|4687.8|14
1607703510000|2020-12-11 16:18:30|4690.6|4687.8|4690.2|4687.4|4690.6|4687.8|4689.6|4686.8|23
1607703520000|2020-12-11 16:18:40|4690.6|4687.8|4690.2|4687.4|4691.2|4688.4|4690|4687.2|25
1607703530000|2020-12-11 16:18:50|4690.1|4687.3|4690.1|4687.3|4691|4688.2|4690|4687.2|10
1607703540000|2020-12-11 16:19:00|4690|4687.2|4690.2|4687.4|4690.2|4687.4|4688.2|4685.4|37
1607703550000|2020-12-11 16:19:10|4690.1|4687.3|4690.2|4687.4|4690.2|4687.4|4689.2|4686.4|9
1607703560000|2020-12-11 16:19:20|4690.6|4687.8|4690.2|4687.4|4690.6|4687.8|4690|4687.2|73
1607703570000|2020-12-11 16:19:30|4690.1|4687.3|4690|4687.2|4690.1|4687.3|4690|4687.2|16
1607703580000|2020-12-11 16:19:40|4689.2|4686.4|4688.6|4685.8|4689.6|4686.8|4688.2|4685.4|16
1607703590000|2020-12-11 16:19:50|4688.2|4685.4|4686.8|4684|4688.6|4685.8|4686.6|4683.8|46
1607703600000|2020-12-11 16:20:00|4687.2|4684.4|4689|4686.2|4689|4686.2|4686.6|4683.8|40
1607703610000|2020-12-11 16:20:10|4688.6|4685.8|4688.6|4685.8|4689.1|4686.3|4688|4685.2|42
1607703620000|2020-12-11 16:20:20|4688.2|4685.4|4688.2|4685.4|4688.6|4685.8|4688.2|4685.4|33
1607703630000|2020-12-11 16:20:30|4688|4685.2|4687|4684.2|4688.2|4685.4|4687|4684.2|51
1607703640000|2020-12-11 16:20:40|4687.1|4684.3|4687.6|4684.8|4688.2|4685.4|4687.1|4684.3|12
1607703650000|2020-12-11 16:20:50|4688.2|4685.4|4688|4685.2|4688.2|4685.4|4687.6|4684.8|25
1607703660000|2020-12-11 16:21:00|4687.6|4684.8|4684.6|4681.8|4688|4685.2|4684.2|4681.4|65
1607703670000|2020-12-11 16:21:10|4685|4682.2|4684.2|4681.4|4685|4682.2|4684.2|4681.4|70
1607703680000|2020-12-11 16:21:20|4684|4681.2|4682.6|4679.8|4684|4681.2|4682.2|4679.4|87
1607703690000|2020-12-11 16:21:30|4682.2|4679.4|4682.2|4679.4|4683|4680.2|4682|4679.2|137
1607703700000|2020-12-11 16:21:40|4682.1|4679.3|4682.6|4679.8|4683|4680.2|4682.1|4679.3|14
1607703710000|2020-12-11 16:21:50|4683|4680.2|4681.2|4678.4|4683|4680.2|4681.2|4678.4|43
1607703720000|2020-12-11 16:22:00|4681|4678.2|4681.6|4678.8|4682|4679.2|4680.2|4677.4|85
1607703730000|2020-12-11 16:22:10|4682.2|4679.4|4683|4680.2|4683.2|4680.4|4682.1|4679.3|90
1607703740000|2020-12-11 16:22:20|4682.6|4679.8|4682.6|4679.8|4683|4680.2|4682.2|4679.4|3
1607703750000|2020-12-11 16:22:30|4683|4680.2|4683.6|4680.8|4684|4681.2|4683|4680.2|42
1607703760000|2020-12-11 16:22:40|4684|4681.2|4685.6|4682.8|4685.6|4682.8|4683.6|4680.8|85
1607703770000|2020-12-11 16:22:50|4686|4683.2|4684|4681.2|4686|4683.2|4684|4681.2|139
1607703780000|2020-12-11 16:23:00|4683.6|4680.8|4684.6|4681.8|4685.1|4682.3|4683.2|4680.4|19
1607703790000|2020-12-11 16:23:10|4685|4682.2|4685.1|4682.3|4685.6|4682.8|4684.6|4681.8|17
1607703800000|2020-12-11 16:23:20|4685|4682.2|4684|4681.2|4685|4682.2|4684|4681.2|9
1607703810000|2020-12-11 16:23:30|4683|4680.2|4681.6|4678.8|4683.6|4680.8|4681.6|4678.8|170
1607703820000|2020-12-11 16:23:40|4681.2|4678.4|4679.6|4676.8|4681.6|4678.8|4679.6|4676.8|61
1607703830000|2020-12-11 16:23:50|4679.2|4676.4|4679.2|4676.4|4680.6|4677.8|4678|4675.2|151
1607703840000|2020-12-11 16:24:00|4679.6|4676.8|4680|4677.2|4681|4678.2|4678.6|4675.8|124
1607703850000|2020-12-11 16:24:10|4680.2|4677.4|4680.2|4677.4|4681|4678.2|4679.6|4676.8|50
1607703860000|2020-12-11 16:24:20|4680.6|4677.8|4681.2|4678.4|4682.2|4679.4|4680.6|4677.8|46
1607703870000|2020-12-11 16:24:30|4681.6|4678.8|4681|4678.2|4681.6|4678.8|4681|4678.2|29
1607703880000|2020-12-11 16:24:40|4680.6|4677.8|4680.2|4677.4|4681|4678.2|4679.2|4676.4|68
1607703890000|2020-12-11 16:24:50|4680|4677.2|4680.2|4677.4|4680.2|4677.4|4679|4676.2|30
1607703900000|2020-12-11 16:25:00|4680|4677.2|4681|4678.2|4681.2|4678.4|4679.6|4676.8|53
1607703910000|2020-12-11 16:25:10|4680|4677.2|4675.2|4672.4|4680|4677.2|4675.2|4672.4|121
1607703920000|2020-12-11 16:25:20|4676|4673.2|4676.1|4673.3|4677|4674.2|4675|4672.2|118
1607703930000|2020-12-11 16:25:30|4676.2|4673.4|4676|4673.2|4677.1|4674.3|4675.6|4672.8|33
1607703940000|2020-12-11 16:25:40|4675.6|4672.8|4676|4673.2|4676.6|4673.8|4675.2|4672.4|66
1607703950000|2020-12-11 16:25:50|4675.6|4672.8|4675.6|4672.8|4676.6|4673.8|4675|4672.2|47
1607703960000|2020-12-11 16:26:00|4675.2|4672.4|4675.2|4672.4|4676|4673.2|4675|4672.2|21
1607703970000|2020-12-11 16:26:10|4675.6|4672.8|4676.6|4673.8|4677|4674.2|4675.2|4672.4|10
1607703980000|2020-12-11 16:26:20|4676.2|4673.4|4677|4674.2|4677|4674.2|4675.6|4672.8|38
1607703990000|2020-12-11 16:26:30|4676|4673.2|4677|4674.2|4677|4674.2|4675.6|4672.8|32
1607704000000|2020-12-11 16:26:40|4676.6|4673.8|4676.1|4673.3|4676.6|4673.8|4675.6|4672.8|103
1607704010000|2020-12-11 16:26:50|4676.2|4673.4|4678|4675.2|4678|4675.2|4676.2|4673.4|43
1607704020000|2020-12-11 16:27:00|4677.2|4674.4|4676.6|4673.8|4677.6|4674.8|4676.2|4673.4|57
1607704030000|2020-12-11 16:27:10|4677|4674.2|4676.2|4673.4|4677|4674.2|4676.2|4673.4|17
1607704040000|2020-12-11 16:27:20|4677|4674.2|4675.2|4672.4|4677|4674.2|4675|4672.2|166
1607704050000|2020-12-11 16:27:30|4675.1|4672.3|4676.6|4673.8|4677.2|4674.4|4675|4672.2|65
1607704060000|2020-12-11 16:27:40|4677|4674.2|4677|4674.2|4677|4674.2|4676|4673.2|55
1607704070000|2020-12-11 16:27:50|4676.6|4673.8|4677.2|4674.4|4677.6|4674.8|4676.2|4673.4|73
1607704080000|2020-12-11 16:28:00|4677|4674.2|4678|4675.2|4678.2|4675.4|4677|4674.2|112
1607704090000|2020-12-11 16:28:10|4678.1|4675.3|4679|4676.2|4680.1|4677.3|4678|4675.2|109
1607704100000|2020-12-11 16:28:20|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4677.6|4674.8|50
1607704110000|2020-12-11 16:28:30|4678.2|4675.4|4675.6|4672.8|4678.6|4675.8|4675.6|4672.8|81
1607704120000|2020-12-11 16:28:40|4676|4673.2|4677.6|4674.8|4678.6|4675.8|4676|4673.2|100
1607704130000|2020-12-11 16:28:50|4678|4675.2|4679.2|4676.4|4680.2|4677.4|4677.6|4674.8|2274
1607704140000|2020-12-11 16:29:00|4679.3|4676.5|4681.2|4678.4|4682.2|4679.4|4679.2|4676.4|125
1607704150000|2020-12-11 16:29:10|4680.8|4678|4681.2|4678.4|4681.4|4678.6|4679.8|4677|142
1607704160000|2020-12-11 16:29:20|4680.8|4678|4679.2|4676.4|4681.2|4678.4|4679.2|4676.4|81
1607704170000|2020-12-11 16:29:30|4679.8|4677|4681.2|4678.4|4682.2|4679.4|4679.8|4677|103
1607704180000|2020-12-11 16:29:40|4680.8|4678|4682.2|4679.4|4682.4|4679.6|4680.8|4678|106
1607704190000|2020-12-11 16:29:50|4682.3|4679.5|4683.4|4680.6|4683.8|4681|4682.2|4679.4|83
1607704200000|2020-12-11 16:30:00|4683|4680.2|4685.8|4683|4686.3|4683.5|4682.4|4679.6|176
1607704210000|2020-12-11 16:30:10|4685.4|4682.6|4686.2|4683.4|4686.4|4683.6|4684.8|4682|47
1607704220000|2020-12-11 16:30:20|4686.3|4683.5|4685.8|4683|4687.2|4684.4|4685.2|4682.4|124
1607704230000|2020-12-11 16:30:30|4686.2|4683.4|4686.4|4683.6|4687.2|4684.4|4686.2|4683.4|42
1607704240000|2020-12-11 16:30:40|4686.2|4683.4|4687.8|4685|4688.2|4685.4|4686.2|4683.4|85
1607704250000|2020-12-11 16:30:50|4687.2|4684.4|4686.8|4684|4688.2|4685.4|4686.4|4683.6|76
1607704260000|2020-12-11 16:31:00|4686.4|4683.6|4686.8|4684|4687.2|4684.4|4685.8|4683|40
1607704270000|2020-12-11 16:31:10|4686.6|4683.8|4685.8|4683|4686.6|4683.8|4685.4|4682.6|38
1607704280000|2020-12-11 16:31:20|4686.2|4683.4|4686.2|4683.4|4686.3|4683.5|4685.2|4682.4|57
1607704290000|2020-12-11 16:31:30|4686.4|4683.6|4684.2|4681.4|4686.8|4684|4683.8|4681|64
1607704300000|2020-12-11 16:31:40|4683.8|4681|4680.8|4678|4684.2|4681.4|4680.8|4678|78
1607704310000|2020-12-11 16:31:50|4681.2|4678.4|4682.2|4679.4|4682.2|4679.4|4680.8|4678|43
1607704320000|2020-12-11 16:32:00|4681.8|4679|4681.2|4678.4|4681.8|4679|4681.2|4678.4|4
1607704330000|2020-12-11 16:32:10|4680.8|4678|4678.8|4676|4680.8|4678|4678.2|4675.4|86
1607704340000|2020-12-11 16:32:20|4679.2|4676.4|4677.2|4674.4|4679.2|4676.4|4677.2|4674.4|47
1607704350000|2020-12-11 16:32:30|4677.8|4675|4678.7|4675.9|4678.8|4676|4677.2|4674.4|71
1607704360000|2020-12-11 16:32:40|4678.8|4676|4677.2|4674.4|4679.2|4676.4|4677.2|4674.4|40
1607704370000|2020-12-11 16:32:50|4677.8|4675|4677.2|4674.4|4678.2|4675.4|4677.2|4674.4|139
1607704380000|2020-12-11 16:33:00|4677.1|4674.3|4676.2|4673.4|4677.2|4674.4|4675.2|4672.4|91
1607704390000|2020-12-11 16:33:10|4676.4|4673.6|4680.2|4677.4|4680.2|4677.4|4676.4|4673.6|69
1607704400000|2020-12-11 16:33:20|4680.4|4677.6|4684.2|4681.4|4684.2|4681.4|4680.4|4677.6|268
1607704410000|2020-12-11 16:33:30|4684|4681.2|4684.3|4681.5|4684.8|4682|4682.8|4680|119
1607704420000|2020-12-11 16:33:40|4684.2|4681.4|4684.7|4681.9|4684.8|4682|4683.2|4680.4|35
1607704430000|2020-12-11 16:33:50|4684.8|4682|4683.8|4681|4684.8|4682|4683.8|4681|35
1607704440000|2020-12-11 16:34:00|4683.2|4680.4|4684.2|4681.4|4684.8|4682|4682.2|4679.4|75
1607704450000|2020-12-11 16:34:10|4683.3|4680.5|4685.2|4682.4|4685.3|4682.5|4682.8|4680|77
1607704460000|2020-12-11 16:34:20|4684.8|4682|4684.8|4682|4685.2|4682.4|4684.8|4682|7
1607704470000|2020-12-11 16:34:30|4685.2|4682.4|4685.3|4682.5|4685.6|4682.8|4684.8|4682|22
1607704480000|2020-12-11 16:34:40|4685.2|4682.4|4683.2|4680.4|4685.8|4683|4683.2|4680.4|28
1607704490000|2020-12-11 16:34:50|4682.8|4680|4684.3|4681.5|4684.3|4681.5|4682.8|4680|48
1607704500000|2020-12-11 16:35:00|4684.7|4681.9|4682.2|4679.4|4684.8|4682|4682.2|4679.4|45
1607704510000|2020-12-11 16:35:10|4682.3|4679.5|4682.2|4679.4|4683.2|4680.4|4682.2|4679.4|17
1607704520000|2020-12-11 16:35:20|4682.3|4679.5|4681.2|4678.4|4683.2|4680.4|4681.2|4678.4|37
1607704530000|2020-12-11 16:35:30|4681.8|4679|4681.2|4678.4|4681.8|4679|4680.2|4677.4|36
1607704540000|2020-12-11 16:35:40|4681.7|4678.9|4682.2|4679.4|4682.2|4679.4|4681.2|4678.4|16
1607704550000|2020-12-11 16:35:50|4681.8|4679|4682.2|4679.4|4682.8|4680|4681.4|4678.6|44
1607704560000|2020-12-11 16:36:00|4681.2|4678.4|4680.2|4677.4|4681.2|4678.4|4680.2|4677.4|69
1607704570000|2020-12-11 16:36:10|4679.8|4677|4680.2|4677.4|4680.8|4678|4679.8|4677|19
1607704580000|2020-12-11 16:36:20|4679.8|4677|4679.8|4677|4680.2|4677.4|4678.8|4676|55
1607704590000|2020-12-11 16:36:30|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.8|4677|12
1607704600000|2020-12-11 16:36:40|4679.4|4676.6|4679.8|4677|4679.8|4677|4679.4|4676.6|20
1607704610000|2020-12-11 16:36:50|4679.4|4676.6|4681.2|4678.4|4681.2|4678.4|4679.4|4676.6|24
1607704620000|2020-12-11 16:37:00|4681.4|4678.6|4681.8|4679|4682.2|4679.4|4681.2|4678.4|54
1607704630000|2020-12-11 16:37:10|4682.3|4679.5|4680.2|4677.4|4682.3|4679.5|4680.2|4677.4|82
1607704640000|2020-12-11 16:37:20|4679.8|4677|4680.8|4678|4681.2|4678.4|4679.8|4677|69
1607704650000|2020-12-11 16:37:30|4681.2|4678.4|4681.4|4678.6|4681.4|4678.6|4681.2|4678.4|25
1607704660000|2020-12-11 16:37:40|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|6
1607704670000|2020-12-11 16:37:50|4681.4|4678.6|4681.2|4678.4|4682.2|4679.4|4681.2|4678.4|11
1607704680000|2020-12-11 16:38:00|4680.8|4678|4680.2|4677.4|4681.2|4678.4|4679.8|4677|87
1607704690000|2020-12-11 16:38:10|4679.8|4677|4680.2|4677.4|4680.8|4678|4679.8|4677|20
1607704700000|2020-12-11 16:38:20|4680.3|4677.5|4680.2|4677.4|4680.8|4678|4680.2|4677.4|66
1607704710000|2020-12-11 16:38:30|4680.4|4677.6|4680.3|4677.5|4680.8|4678|4680.2|4677.4|86
1607704720000|2020-12-11 16:38:40|4680.2|4677.4|4680.8|4678|4681.2|4678.4|4680.2|4677.4|23
1607704730000|2020-12-11 16:38:50|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|27
1607704740000|2020-12-11 16:39:00|4681.4|4678.6|4680.8|4678|4681.4|4678.6|4680.8|4678|20
1607704750000|2020-12-11 16:39:10|4680.2|4677.4|4677.8|4675|4681.2|4678.4|4677.2|4674.4|112
1607704760000|2020-12-11 16:39:20|4677.4|4674.6|4676.8|4674|4677.8|4675|4676.2|4673.4|19
1607704770000|2020-12-11 16:39:30|4676.4|4673.6|4675.8|4673|4676.8|4674|4675.8|4673|71
1607704780000|2020-12-11 16:39:40|4676.2|4673.4|4676.2|4673.4|4677.2|4674.4|4675.2|4672.4|69
1607704790000|2020-12-11 16:39:50|4676.3|4673.5|4674.8|4672|4676.3|4673.5|4674.4|4671.6|82
1607704800000|2020-12-11 16:40:00|4675.2|4672.4|4673.8|4671|4675.8|4673|4672.4|4669.6|211
1607704810000|2020-12-11 16:40:10|4673.4|4670.6|4675.2|4672.4|4675.2|4672.4|4673.2|4670.4|100
1607704820000|2020-12-11 16:40:20|4674.8|4672|4676.2|4673.4|4676.2|4673.4|4673.8|4671|81
1607704830000|2020-12-11 16:40:30|4675.8|4673|4675.2|4672.4|4677.2|4674.4|4675.2|4672.4|79
1607704840000|2020-12-11 16:40:40|4675.4|4672.6|4673.7|4670.9|4676.2|4673.4|4673.3|4670.5|66
1607704850000|2020-12-11 16:40:50|4673.6|4670.8|4673.8|4671|4674.2|4671.4|4672.8|4670|8
1607704860000|2020-12-11 16:41:00|4674.2|4671.4|4674.8|4672|4675.2|4672.4|4674.2|4671.4|40
1607704870000|2020-12-11 16:41:10|4675.2|4672.4|4675.7|4672.9|4675.8|4673|4674.8|4672|24
1607704880000|2020-12-11 16:41:20|4675.3|4672.5|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|10
1607704890000|2020-12-11 16:41:30|4676.4|4673.6|4676.8|4674|4676.8|4674|4676.2|4673.4|31
1607704900000|2020-12-11 16:41:40|4676.4|4673.6|4675.8|4673|4676.8|4674|4675.2|4672.4|57
1607704910000|2020-12-11 16:41:50|4675.6|4672.8|4674.2|4671.4|4676.8|4674|4674.2|4671.4|62
1607704920000|2020-12-11 16:42:00|4674.4|4671.6|4675.2|4672.4|4675.2|4672.4|4674.3|4671.5|17
1607704930000|2020-12-11 16:42:10|4674.8|4672|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|236
1607704940000|2020-12-11 16:42:20|4674.4|4671.6|4674.3|4671.5|4674.4|4671.6|4674.2|4671.4|14
1607704950000|2020-12-11 16:42:30|4674.4|4671.6|4674.2|4671.4|4674.8|4672|4674.2|4671.4|39
1607704960000|2020-12-11 16:42:40|4674.4|4671.6|4674.2|4671.4|4674.4|4671.6|4674.2|4671.4|11
1607704970000|2020-12-11 16:42:50|||||||||8
1607704980000|2020-12-11 16:43:00|4673.2|4670.4|4672.8|4670|4673.2|4670.4|4672.4|4669.6|46
1607704990000|2020-12-11 16:43:10|4673.2|4670.4|4671.4|4668.6|4673.2|4670.4|4670.4|4667.6|125
1607705000000|2020-12-11 16:43:20|4671.3|4668.5|4672.8|4670|4672.8|4670|4671.3|4668.5|52
1607705010000|2020-12-11 16:43:30|4672.4|4669.6|4673.8|4671|4673.8|4671|4672.4|4669.6|29
1607705020000|2020-12-11 16:43:40|4673.4|4670.6|4673.4|4670.6|4673.8|4671|4673.4|4670.6|43
1607705030000|2020-12-11 16:43:50|4673.3|4670.5|4672.8|4670|4673.3|4670.5|4671.8|4669|148
1607705040000|2020-12-11 16:44:00|4672.4|4669.6|4672.8|4670|4672.8|4670|4672.2|4669.4|54
1607705050000|2020-12-11 16:44:10|4673.2|4670.4|4672.8|4670|4673.2|4670.4|4672.4|4669.6|12
1607705060000|2020-12-11 16:44:20|4672.4|4669.6|4672.4|4669.6|4672.4|4669.6|4672.4|4669.6|2
1607705070000|2020-12-11 16:44:30|4672.8|4670|4671.4|4668.6|4672.8|4670|4670.8|4668|52
1607705080000|2020-12-11 16:44:40|4671.3|4668.5|4670.8|4668|4671.3|4668.5|4670.4|4667.6|10
1607705090000|2020-12-11 16:44:50|4671.2|4668.4|4671.3|4668.5|4671.4|4668.6|4670.8|4668|23
1607705100000|2020-12-11 16:45:00|4671.2|4668.4|4670.2|4667.4|4671.4|4668.6|4670.2|4667.4|132
1607705110000|2020-12-11 16:45:10|4670.8|4668|4668.2|4665.4|4671.4|4668.6|4668.2|4665.4|111
1607705120000|2020-12-11 16:45:20|4668.3|4665.5|4667.8|4665|4669.2|4666.4|4667.4|4664.6|60
1607705130000|2020-12-11 16:45:30|4668.2|4665.4|4667.8|4665|4668.2|4665.4|4667.2|4664.4|34
1607705140000|2020-12-11 16:45:40|4667.4|4664.6|4665.2|4662.4|4667.8|4665|4665.2|4662.4|52
1607705150000|2020-12-11 16:45:50|4665.4|4662.6|4666.4|4663.6|4667.2|4664.4|4665.2|4662.4|217
1607705160000|2020-12-11 16:46:00|4666.3|4663.5|4666.8|4664|4667.8|4665|4666.2|4663.4|79
1607705170000|2020-12-11 16:46:10|4666.4|4663.6|4667.8|4665|4667.8|4665|4666.2|4663.4|35
1607705180000|2020-12-11 16:46:20|4668.2|4665.4|4667.2|4664.4|4668.2|4665.4|4666.4|4663.6|29
1607705190000|2020-12-11 16:46:30|4667.3|4664.5|4667.4|4664.6|4668.2|4665.4|4667.2|4664.4|27
1607705200000|2020-12-11 16:46:40|4667.8|4665|4667.4|4664.6|4668.2|4665.4|4667.4|4664.6|11
1607705210000|2020-12-11 16:46:50|4667.8|4665|4667.8|4665|4668.2|4665.4|4667.4|4664.6|52
1607705220000|2020-12-11 16:47:00|4668.2|4665.4|4668.2|4665.4|4668.4|4665.6|4667.8|4665|56
1607705230000|2020-12-11 16:47:10|4667.4|4664.6|4667.4|4664.6|4668.2|4665.4|4667.2|4664.4|64
1607705240000|2020-12-11 16:47:20|4667.8|4665|4666.8|4664|4667.8|4665|4666.8|4664|18
1607705250000|2020-12-11 16:47:30|4667.2|4664.4|4666.8|4664|4667.2|4664.4|4665.8|4663|80
1607705260000|2020-12-11 16:47:40|4667.2|4664.4|4667.2|4664.4|4667.8|4665|4666.8|4664|31
1607705270000|2020-12-11 16:47:50|4667.4|4664.6|4668.2|4665.4|4668.2|4665.4|4667.4|4664.6|12
1607705280000|2020-12-11 16:48:00|4667.8|4665|4668.2|4665.4|4668.2|4665.4|4667.8|4665|8
1607705290000|2020-12-11 16:48:10|4668.4|4665.6|4669.2|4666.4|4669.4|4666.6|4668.4|4665.6|43
1607705300000|2020-12-11 16:48:20|4668.8|4666|4669.2|4666.4|4669.2|4666.4|4668.8|4666|44
1607705310000|2020-12-11 16:48:30|4669.3|4666.5|4669.3|4666.5|4670.3|4667.5|4669.2|4666.4|64
1607705320000|2020-12-11 16:48:40|4669.7|4666.9|4671.2|4668.4|4671.2|4668.4|4669.2|4666.4|34
1607705330000|2020-12-11 16:48:50|4670.8|4668|4669|4666.2|4671.2|4668.4|4669|4666.2|56
1607705340000|2020-12-11 16:49:00|4668.2|4665.4|4669.2|4666.4|4669.2|4666.4|4668.2|4665.4|42
1607705350000|2020-12-11 16:49:10|4669.3|4666.5|4669.8|4667|4670.2|4667.4|4669.2|4666.4|19
1607705360000|2020-12-11 16:49:20|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|22
1607705370000|2020-12-11 16:49:30|4670.3|4667.5|4671.8|4669|4672.2|4669.4|4670.3|4667.5|77
1607705380000|2020-12-11 16:49:40|4671.4|4668.6|4672.2|4669.4|4672.2|4669.4|4671.2|4668.4|43
1607705390000|2020-12-11 16:49:50|4671.8|4669|4671.4|4668.6|4672.4|4669.6|4671.2|4668.4|56
1607705400000|2020-12-11 16:50:00|4671.8|4669|4672.3|4669.5|4673.2|4670.4|4671.4|4668.6|104
1607705410000|2020-12-11 16:50:10|4672.2|4669.4|4672.8|4670|4672.8|4670|4672.2|4669.4|26
1607705420000|2020-12-11 16:50:20|4672.4|4669.6|4674.2|4671.4|4674.2|4671.4|4672.2|4669.4|68
1607705430000|2020-12-11 16:50:30|4673.8|4671|4673.4|4670.6|4674.2|4671.4|4672.4|4669.6|94
1607705440000|2020-12-11 16:50:40|4673.8|4671|4674.4|4671.6|4674.4|4671.6|4673.8|4671|43
1607705450000|2020-12-11 16:50:50|4674.2|4671.4|4673.8|4671|4674.3|4671.5|4673.8|4671|26
1607705460000|2020-12-11 16:51:00|4673.4|4670.6|4673.8|4671|4674.3|4671.5|4673.4|4670.6|37
1607705470000|2020-12-11 16:51:10|4674.2|4671.4|4673.4|4670.6|4674.2|4671.4|4673.4|4670.6|4
1607705480000|2020-12-11 16:51:20|4673.2|4670.4|4673.2|4670.4|4673.4|4670.6|4672.8|4670|36
1607705490000|2020-12-11 16:51:30|4673.4|4670.6|4673.4|4670.6|4673.4|4670.6|4673.2|4670.4|9
1607705500000|2020-12-11 16:51:40|4673.8|4671|4673.8|4671|4674.2|4671.4|4673.4|4670.6|33
1607705510000|2020-12-11 16:51:50|4673.4|4670.6|4673.8|4671|4674.2|4671.4|4673.2|4670.4|30
1607705520000|2020-12-11 16:52:00|4674.2|4671.4|4671.8|4669|4674.2|4671.4|4671.8|4669|33
1607705530000|2020-12-11 16:52:10|4672.2|4669.4|4673.2|4670.4|4673.2|4670.4|4671.8|4669|9
1607705540000|2020-12-11 16:52:20|4672.8|4670|4673.2|4670.4|4673.2|4670.4|4672.8|4670|6
1607705550000|2020-12-11 16:52:30|4672.8|4670|4673.8|4671|4673.8|4671|4672.8|4670|30
1607705560000|2020-12-11 16:52:40|4674.2|4671.4|4673.8|4671|4674.2|4671.4|4673.8|4671|33
1607705570000|2020-12-11 16:52:50|4673.4|4670.6|4672.8|4670|4673.4|4670.6|4672.4|4669.6|25
1607705580000|2020-12-11 16:53:00|4672.4|4669.6|4672.8|4670|4673.2|4670.4|4672.4|4669.6|1
1607705590000|2020-12-11 16:53:10|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4672.8|4670|9
1607705600000|2020-12-11 16:53:20|4672.8|4670|4672.8|4670|4672.8|4670|4672.8|4670|10
1607705610000|2020-12-11 16:53:30|4672.3|4669.5|4672.2|4669.4|4672.3|4669.5|4671.2|4668.4|41
1607705620000|2020-12-11 16:53:40|4672.8|4670|4672.8|4670|4672.8|4670|4672.4|4669.6|38
1607705630000|2020-12-11 16:53:50|4672.2|4669.4|4672.8|4670|4672.8|4670|4672.2|4669.4|13
1607705640000|2020-12-11 16:54:00|4672.4|4669.6|4672.2|4669.4|4672.4|4669.6|4672.2|4669.4|13
1607705650000|2020-12-11 16:54:10|4672.4|4669.6|4672.2|4669.4|4672.8|4670|4672.2|4669.4|13
1607705660000|2020-12-11 16:54:20|4672.4|4669.6|4672.8|4670|4673.2|4670.4|4672.4|4669.6|12
1607705670000|2020-12-11 16:54:30|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4672.8|4670|29
1607705680000|2020-12-11 16:54:40|||||||||33
1607705690000|2020-12-11 16:54:50|4672.8|4670|4672.8|4670|4673.2|4670.4|4672.8|4670|7
1607705700000|2020-12-11 16:55:00|4672.7|4669.9|4671.8|4669|4673.2|4670.4|4671.8|4669|22
1607705710000|2020-12-11 16:55:10|4672.2|4669.4|4672.8|4670|4673.4|4670.6|4671.8|4669|32
1607705720000|2020-12-11 16:55:20|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4672.8|4670|10
1607705730000|2020-12-11 16:55:30|4672.2|4669.4|4672.8|4670|4673.2|4670.4|4672.2|4669.4|39
1607705740000|2020-12-11 16:55:40|4672.4|4669.6|4672.2|4669.4|4672.4|4669.6|4671.8|4669|206
1607705750000|2020-12-11 16:55:50|4671.8|4669|4671.8|4669|4671.8|4669|4671.7|4668.9|12
1607705760000|2020-12-11 16:56:00|4672.2|4669.4|4672.2|4669.4|4672.8|4670|4671.8|4669|23
1607705770000|2020-12-11 16:56:10|4671.8|4669|4671.8|4669|4672.2|4669.4|4671.8|4669|3
1607705780000|2020-12-11 16:56:20|4672.2|4669.4|4671.8|4669|4672.2|4669.4|4671.8|4669|8
1607705790000|2020-12-11 16:56:30|4672.2|4669.4|4672.8|4670|4673.2|4670.4|4671.4|4668.6|27
1607705800000|2020-12-11 16:56:40|4672.4|4669.6|4672.8|4670|4672.8|4670|4672.4|4669.6|32
1607705810000|2020-12-11 16:56:50|4672.4|4669.6|4672.8|4670|4673.2|4670.4|4672.4|4669.6|1
1607705820000|2020-12-11 16:57:00|4672.4|4669.6|4671.8|4669|4672.8|4670|4671.8|4669|57
1607705830000|2020-12-11 16:57:10|4671.4|4668.6|4671.8|4669|4671.8|4669|4671.2|4668.4|63
1607705840000|2020-12-11 16:57:20|4672.2|4669.4|4672.4|4669.6|4672.4|4669.6|4672.2|4669.4|32
1607705850000|2020-12-11 16:57:30|4672.2|4669.4|4671.8|4669|4672.2|4669.4|4671.8|4669|26
1607705860000|2020-12-11 16:57:40|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4671.8|4669|1
1607705870000|2020-12-11 16:57:50|4671.8|4669|4671.8|4669|4671.8|4669|4671.4|4668.6|5
1607705880000|2020-12-11 16:58:00|4671.4|4668.6|4671.2|4668.4|4671.4|4668.6|4670.8|4668|40
1607705890000|2020-12-11 16:58:10|4670.8|4668|4670.8|4668|4671.2|4668.4|4670.8|4668|41
1607705900000|2020-12-11 16:58:20|4670.4|4667.6|4671.8|4669|4672.2|4669.4|4670.4|4667.6|63
1607705910000|2020-12-11 16:58:30|4671.4|4668.6|4671.4|4668.6|4671.4|4668.6|4670.8|4668|32
1607705920000|2020-12-11 16:58:40|4671.2|4668.4|4671.8|4669|4671.8|4669|4670.4|4667.6|8
1607705930000|2020-12-11 16:58:50|4671.4|4668.6|4672.8|4670|4672.8|4670|4671.4|4668.6|21
1607705940000|2020-12-11 16:59:00|4672.4|4669.6|4673.8|4671|4674.8|4672|4672.4|4669.6|70
1607705950000|2020-12-11 16:59:10|4673.4|4670.6|4673.2|4670.4|4673.4|4670.6|4673.2|4670.4|14
1607705960000|2020-12-11 16:59:20|4673.4|4670.6|4674.2|4671.4|4674.2|4671.4|4673.4|4670.6|51
1607705970000|2020-12-11 16:59:30|4674.4|4671.6|4676.8|4674|4677.2|4674.4|4674.4|4671.6|368
1607705980000|2020-12-11 16:59:40|4676.4|4673.6|4676.8|4674|4676.8|4674|4675.8|4673|45
1607705990000|2020-12-11 16:59:50|4676.4|4673.6|4676.8|4674|4677.2|4674.4|4676.4|4673.6|19
1607706000000|2020-12-11 17:00:00|4676.9|4674.1|4678.3|4675.5|4681.3|4678.5|4676.8|4674|248
1607706010000|2020-12-11 17:00:10|4678.4|4675.6|4678.2|4675.4|4678.8|4676|4677.2|4674.4|53
1607706020000|2020-12-11 17:00:20|4677.8|4675|4676.8|4674|4678.2|4675.4|4675.8|4673|68
1607706030000|2020-12-11 17:00:30|4676.4|4673.6|4675.8|4673|4676.8|4674|4675.2|4672.4|46
1607706040000|2020-12-11 17:00:40|4676.2|4673.4|4676.8|4674|4677.4|4674.6|4676.2|4673.4|78
1607706050000|2020-12-11 17:00:50|4676.4|4673.6|4677.2|4674.4|4677.2|4674.4|4676.4|4673.6|6
1607706060000|2020-12-11 17:01:00|4676.8|4674|4676.8|4674|4677.2|4674.4|4676.8|4674|5
1607706070000|2020-12-11 17:01:10|4677.2|4674.4|4675.8|4673|4677.2|4674.4|4675.2|4672.4|28
1607706080000|2020-12-11 17:01:20|4676.2|4673.4|4675.8|4673|4676.2|4673.4|4675.8|4673|18
1607706090000|2020-12-11 17:01:30|4676.2|4673.4|4674.2|4671.4|4676.2|4673.4|4674.2|4671.4|71
1607706100000|2020-12-11 17:01:40|4673.8|4671|4674.2|4671.4|4674.4|4671.6|4673.4|4670.6|54
1607706110000|2020-12-11 17:01:50|4674.4|4671.6|4675.2|4672.4|4675.2|4672.4|4674.4|4671.6|7
1607706120000|2020-12-11 17:02:00|4675.1|4672.3|4676.2|4673.4|4677.2|4674.4|4674.3|4671.5|44
1607706130000|2020-12-11 17:02:10|4675.8|4673|4676.8|4674|4677.2|4674.4|4675.8|4673|9
1607706140000|2020-12-11 17:02:20|4676.4|4673.6|4676.4|4673.6|4677.2|4674.4|4675.8|4673|31
1607706150000|2020-12-11 17:02:30|4676.3|4673.5|4676.8|4674|4677.2|4674.4|4675.8|4673|11
1607706160000|2020-12-11 17:02:40|4677.2|4674.4|4678.2|4675.4|4678.2|4675.4|4677.2|4674.4|68
1607706170000|2020-12-11 17:02:50|4677.8|4675|4677.8|4675|4677.8|4675|4677.3|4674.5|34
1607706180000|2020-12-11 17:03:00|4677.4|4674.6|4677.2|4674.4|4677.4|4674.6|4676.4|4673.6|13
1607706190000|2020-12-11 17:03:10|4677.6|4674.8|4678.2|4675.4|4678.2|4675.4|4677.6|4674.8|10
1607706200000|2020-12-11 17:03:20|4677.4|4674.6|4676.2|4673.4|4677.4|4674.6|4676.2|4673.4|29
1607706210000|2020-12-11 17:03:30|4676.6|4673.8|4678.2|4675.4|4678.2|4675.4|4676.2|4673.4|18
1607706220000|2020-12-11 17:03:40|4677.8|4675|4676.2|4673.4|4677.8|4675|4676.2|4673.4|75
1607706230000|2020-12-11 17:03:50|4676.4|4673.6|4676.8|4674|4676.8|4674|4676.2|4673.4|14
1607706240000|2020-12-11 17:04:00|4676.4|4673.6|4676.8|4674|4677.2|4674.4|4676.2|4673.4|15
1607706250000|2020-12-11 17:04:10|4677.2|4674.4|4676.8|4674|4677.2|4674.4|4676.2|4673.4|17
1607706260000|2020-12-11 17:04:20|4676.6|4673.8|4676.2|4673.4|4676.6|4673.8|4675.8|4673|8
1607706270000|2020-12-11 17:04:30|||||||||14
1607706280000|2020-12-11 17:04:40|4676.8|4674|4676.8|4674|4677.2|4674.4|4676.8|4674|32
1607706290000|2020-12-11 17:04:50|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4675.8|4673|84
1607706300000|2020-12-11 17:05:00|4675.8|4673|4676.2|4673.4|4676.2|4673.4|4674.4|4671.6|57
1607706310000|2020-12-11 17:05:10|4676.4|4673.6|4675.2|4672.4|4677.2|4674.4|4675.2|4672.4|525
1607706320000|2020-12-11 17:05:20|4674.8|4672|4674.8|4672|4675.2|4672.4|4674.4|4671.6|16
1607706330000|2020-12-11 17:05:30|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|262
1607706340000|2020-12-11 17:05:40|||||||||17
1607706350000|2020-12-11 17:05:50|4676.2|4673.4|4675.2|4672.4|4676.2|4673.4|4675.2|4672.4|44
1607706360000|2020-12-11 17:06:00|4675.3|4672.5|4674.8|4672|4675.7|4672.9|4674.2|4671.4|37
1607706370000|2020-12-11 17:06:10|4675.2|4672.4|4675.8|4673|4675.8|4673|4674.8|4672|57
1607706380000|2020-12-11 17:06:20|4675.4|4672.6|4676.2|4673.4|4676.2|4673.4|4675.4|4672.6|15
1607706390000|2020-12-11 17:06:30|4675.8|4673|4676.2|4673.4|4676.2|4673.4|4675.8|4673|10
1607706400000|2020-12-11 17:06:40|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.8|4674|6
1607706410000|2020-12-11 17:06:50|4676.6|4673.8|4677.2|4674.4|4677.2|4674.4|4676.2|4673.4|33
1607706420000|2020-12-11 17:07:00|4677.3|4674.5|4678.8|4676|4679.2|4676.4|4677.3|4674.5|27
1607706430000|2020-12-11 17:07:10|4679.2|4676.4|4679.8|4677|4680.2|4677.4|4678.8|4676|126
1607706440000|2020-12-11 17:07:20|4680.2|4677.4|4679.2|4676.4|4680.2|4677.4|4679.2|4676.4|58
1607706450000|2020-12-11 17:07:30|4679.3|4676.5|4679.2|4676.4|4679.8|4677|4679.2|4676.4|24
1607706460000|2020-12-11 17:07:40|4679.4|4676.6|4680.8|4678|4680.8|4678|4679.4|4676.6|63
1607706470000|2020-12-11 17:07:50|4680.3|4677.5|4680.8|4678|4681.2|4678.4|4680.2|4677.4|23
1607706480000|2020-12-11 17:08:00|4680.4|4677.6|4680.2|4677.4|4680.8|4678|4679.4|4676.6|92
1607706490000|2020-12-11 17:08:10|4680.3|4677.5|4680.8|4678|4681.2|4678.4|4680.3|4677.5|48
1607706500000|2020-12-11 17:08:20|4680.2|4677.4|4680.4|4677.6|4680.4|4677.6|4680.2|4677.4|17
1607706510000|2020-12-11 17:08:30|4680.3|4677.5|4680.3|4677.5|4681.2|4678.4|4680.3|4677.5|19
1607706520000|2020-12-11 17:08:40|4680.2|4677.4|4680.8|4678|4681.2|4678.4|4680.2|4677.4|10
1607706530000|2020-12-11 17:08:50|4680.3|4677.5|4680.3|4677.5|4680.3|4677.5|4680.3|4677.5|35
1607706540000|2020-12-11 17:09:00|4680.2|4677.4|4681.2|4678.4|4681.4|4678.6|4680.2|4677.4|24
1607706550000|2020-12-11 17:09:10|4682.2|4679.4|4681.8|4679|4682.2|4679.4|4681.2|4678.4|67
1607706560000|2020-12-11 17:09:20|4681.4|4678.6|4681.2|4678.4|4681.8|4679|4681.2|4678.4|44
1607706570000|2020-12-11 17:09:30|4681.3|4678.5|4680.8|4678|4681.8|4679|4680.6|4677.8|25
1607706580000|2020-12-11 17:09:40|4681.2|4678.4|4680.2|4677.4|4681.2|4678.4|4680.2|4677.4|24
1607706590000|2020-12-11 17:09:50|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|7
1607706600000|2020-12-11 17:10:00|4680.2|4677.4|4680.2|4677.4|4681.2|4678.4|4680.2|4677.4|40
1607706610000|2020-12-11 17:10:10|4680.4|4677.6|4680.2|4677.4|4680.4|4677.6|4679.2|4676.4|26
1607706620000|2020-12-11 17:10:20|4680.8|4678|4680.2|4677.4|4680.8|4678|4680.2|4677.4|60
1607706630000|2020-12-11 17:10:30|4680.3|4677.5|4680.2|4677.4|4680.8|4678|4680.2|4677.4|23
1607706640000|2020-12-11 17:10:40|4681.2|4678.4|4680.2|4677.4|4681.2|4678.4|4680.2|4677.4|57
1607706650000|2020-12-11 17:10:50|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|3
1607706660000|2020-12-11 17:11:00|4679.8|4677|4678.8|4676|4679.8|4677|4678.8|4676|45
1607706670000|2020-12-11 17:11:10|4678.3|4675.5|4678.2|4675.4|4678.8|4676|4678.2|4675.4|23
1607706680000|2020-12-11 17:11:20|||||||||39
1607706690000|2020-12-11 17:11:30|4677.2|4674.4|4677.2|4674.4|4678.4|4675.6|4676.8|4674|89
1607706700000|2020-12-11 17:11:40|4676.8|4674|4676.8|4674|4677.2|4674.4|4676.8|4674|12
1607706710000|2020-12-11 17:11:50|4676.3|4673.5|4676.4|4673.6|4677.2|4674.4|4676.2|4673.4|74
1607706720000|2020-12-11 17:12:00|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|21
1607706730000|2020-12-11 17:12:10|4675.8|4673|4676.2|4673.4|4676.2|4673.4|4675.8|4673|24
1607706740000|2020-12-11 17:12:20|4676.3|4673.5|4675.2|4672.4|4676.8|4674|4674.4|4671.6|71
1607706750000|2020-12-11 17:12:30|4674.4|4671.6|4674.3|4671.5|4674.4|4671.6|4674.2|4671.4|81
1607706760000|2020-12-11 17:12:40|4674.2|4671.4|4674.2|4671.4|4674.3|4671.5|4672.2|4669.4|113
1607706770000|2020-12-11 17:12:50|4674.4|4671.6|4673.2|4670.4|4675.2|4672.4|4673.2|4670.4|60
1607706780000|2020-12-11 17:13:00|4673.4|4670.6|4673.2|4670.4|4674.2|4671.4|4673.2|4670.4|26
1607706790000|2020-12-11 17:13:10|4672.4|4669.6|4672.8|4670|4672.8|4670|4672.4|4669.6|6
1607706800000|2020-12-11 17:13:20|4672.4|4669.6|4672.2|4669.4|4672.4|4669.6|4671.4|4668.6|34
1607706810000|2020-12-11 17:13:30|4671.8|4669|4671.8|4669|4672.2|4669.4|4671.2|4668.4|55
1607706820000|2020-12-11 17:13:40|4671.4|4668.6|4671.8|4669|4671.8|4669|4671.2|4668.4|55
1607706830000|2020-12-11 17:13:50|4672.2|4669.4|4672.4|4669.6|4673.2|4670.4|4671.4|4668.6|39
1607706840000|2020-12-11 17:14:00|4673.2|4670.4|4672.4|4669.6|4673.2|4670.4|4672.4|4669.6|17
1607706850000|2020-12-11 17:14:10|||||||||2
1607706860000|2020-12-11 17:14:20|4673.2|4670.4|4672.4|4669.6|4673.2|4670.4|4671.4|4668.6|213
1607706870000|2020-12-11 17:14:30|4672.3|4669.5|4670.4|4667.6|4672.4|4669.6|4670.4|4667.6|37
1607706880000|2020-12-11 17:14:40|4670.2|4667.4|4670.4|4667.6|4670.4|4667.6|4670.2|4667.4|37
1607706890000|2020-12-11 17:14:50|4670.3|4667.5|4669.4|4666.6|4670.4|4667.6|4669.4|4666.6|40
1607706900000|2020-12-11 17:15:00|4669.2|4666.4|4667.8|4665|4669.4|4666.6|4667.8|4665|134
1607706910000|2020-12-11 17:15:10|4668.2|4665.4|4669.4|4666.6|4669.4|4666.6|4668.2|4665.4|47
1607706920000|2020-12-11 17:15:20|4668.8|4666|4670.2|4667.4|4670.2|4667.4|4668.8|4666|32
1607706930000|2020-12-11 17:15:30|4670.4|4667.6|4670.8|4668|4670.8|4668|4670.2|4667.4|85
1607706940000|2020-12-11 17:15:40|4671.2|4668.4|4672.4|4669.6|4672.8|4670|4670.8|4668|40
1607706950000|2020-12-11 17:15:50|4673.4|4670.6|4672.4|4669.6|4673.4|4670.6|4672.4|4669.6|62
1607706960000|2020-12-11 17:16:00|4672.5|4669.7|4673.4|4670.6|4674.2|4671.4|4672.4|4669.6|52
1607706970000|2020-12-11 17:16:10|4674.4|4671.6|4674.4|4671.6|4674.4|4671.6|4673.4|4670.6|13
1607706980000|2020-12-11 17:16:20|4674.8|4672|4675.8|4673|4675.8|4673|4674.4|4671.6|28
1607706990000|2020-12-11 17:16:30|4675.4|4672.6|4675.4|4672.6|4676.2|4673.4|4675.4|4672.6|19
1607707000000|2020-12-11 17:16:40|4675.2|4672.4|4675.2|4672.4|4675.4|4672.6|4674.4|4671.6|27
1607707010000|2020-12-11 17:16:50|4674.8|4672|4674.8|4672|4675.2|4672.4|4674.4|4671.6|31
1607707020000|2020-12-11 17:17:00|4674.3|4671.5|4675.4|4672.6|4675.8|4673|4673.8|4671|40
1607707030000|2020-12-11 17:17:10|4675.8|4673|4675.8|4673|4676.4|4673.6|4675.4|4672.6|27
1607707040000|2020-12-11 17:17:20|4676.2|4673.4|4676.4|4673.6|4676.4|4673.6|4675.8|4673|23
1607707050000|2020-12-11 17:17:30|4676.3|4673.5|4676.2|4673.4|4676.8|4674|4676.2|4673.4|19
1607707060000|2020-12-11 17:17:40|4676.4|4673.6|4676.4|4673.6|4677.2|4674.4|4676.3|4673.5|63
1607707070000|2020-12-11 17:17:50|4676.2|4673.4|4676.2|4673.4|4676.8|4674|4676.2|4673.4|23
1607707080000|2020-12-11 17:18:00|4676.3|4673.5|4676.4|4673.6|4676.4|4673.6|4675.8|4673|54
1607707090000|2020-12-11 17:18:10|4676.3|4673.5|4675.4|4672.6|4676.3|4673.5|4675.4|4672.6|22
1607707100000|2020-12-11 17:18:20|4675.2|4672.4|4675.8|4673|4675.8|4673|4675.2|4672.4|41
1607707110000|2020-12-11 17:18:30|4675.4|4672.6|4676.3|4673.5|4676.4|4673.6|4675.4|4672.6|24
1607707120000|2020-12-11 17:18:40|4676.2|4673.4|4675.8|4673|4676.4|4673.6|4675.4|4672.6|24
1607707130000|2020-12-11 17:18:50|4675.4|4672.6|4675.8|4673|4675.8|4673|4675.4|4672.6|5
1607707140000|2020-12-11 17:19:00|4676.2|4673.4|4676.2|4673.4|4676.4|4673.6|4675.4|4672.6|63
1607707150000|2020-12-11 17:19:10|4675.4|4672.6|4676.4|4673.6|4676.4|4673.6|4675.3|4672.5|2041
1607707160000|2020-12-11 17:19:20|4676.8|4674|4675.8|4673|4676.8|4674|4675.8|4673|120
1607707170000|2020-12-11 17:19:30|4675.4|4672.6|4675.8|4673|4676.4|4673.6|4675.4|4672.6|19
1607707180000|2020-12-11 17:19:40|4675.4|4672.6|4674.8|4672|4675.8|4673|4674.4|4671.6|41
1607707190000|2020-12-11 17:19:50|4674.4|4671.6|4673.8|4671|4674.8|4672|4673.4|4670.6|15
1607707200000|2020-12-11 17:20:00|4673.4|4670.6|4673.4|4670.6|4673.8|4671|4673.4|4670.6|5
1607707210000|2020-12-11 17:20:10|4673.8|4671|4672.8|4670|4673.8|4671|4672.8|4670|45
1607707220000|2020-12-11 17:20:20|4672.4|4669.6|4672.3|4669.5|4672.8|4670|4671.4|4668.6|575
1607707230000|2020-12-11 17:20:30|4672.4|4669.6|4672.3|4669.5|4672.4|4669.6|4671.4|4668.6|31
1607707240000|2020-12-11 17:20:40|4672.4|4669.6|4673.3|4670.5|4673.8|4671|4672.4|4669.6|59
1607707250000|2020-12-11 17:20:50|4673.2|4670.4|4672.4|4669.6|4673.2|4670.4|4672.4|4669.6|2
1607707260000|2020-12-11 17:21:00|4672.8|4670|4672.8|4670|4673.2|4670.4|4671.3|4668.5|33
1607707270000|2020-12-11 17:21:10|4672.4|4669.6|4672.4|4669.6|4672.8|4670|4672.4|4669.6|18
1607707280000|2020-12-11 17:21:20|4673.2|4670.4|4672.8|4670|4673.2|4670.4|4672.4|4669.6|39
1607707290000|2020-12-11 17:21:30|4672.4|4669.6|4671.4|4668.6|4672.4|4669.6|4671.2|4668.4|11
1607707300000|2020-12-11 17:21:40|4671.3|4668.5|4671.4|4668.6|4671.8|4669|4671.3|4668.5|7
1607707310000|2020-12-11 17:21:50|4671.2|4668.4|4670.8|4668|4671.2|4668.4|4670.4|4667.6|8
1607707320000|2020-12-11 17:22:00|4671.2|4668.4|4671.4|4668.6|4671.4|4668.6|4670.4|4667.6|24
1607707330000|2020-12-11 17:22:10|||||||||4
1607707340000|2020-12-11 17:22:20|4672.2|4669.4|4673.4|4670.6|4673.4|4670.6|4672.2|4669.4|63
1607707350000|2020-12-11 17:22:30|4673.8|4671|4674.2|4671.4|4674.4|4671.6|4673.4|4670.6|54
1607707360000|2020-12-11 17:22:40|4674.3|4671.5|4674.4|4671.6|4674.8|4672|4674.3|4671.5|13
1607707370000|2020-12-11 17:22:50|4674.8|4672|4674.8|4672|4675.2|4672.4|4674.8|4672|7
1607707380000|2020-12-11 17:23:00|4675.2|4672.4|4676.8|4674|4677.2|4674.4|4674.4|4671.6|21
1607707390000|2020-12-11 17:23:10|4677.2|4674.4|4676.4|4673.6|4677.2|4674.4|4676.4|4673.6|6
1607707400000|2020-12-11 17:23:20|4676.8|4674|4675.8|4673|4676.8|4674|4675.8|4673|17
1607707410000|2020-12-11 17:23:30|4676.2|4673.4|4676.8|4674|4676.8|4674|4675.8|4673|15
1607707420000|2020-12-11 17:23:40|4676.4|4673.6|4676.2|4673.4|4676.8|4674|4676.2|4673.4|50
1607707430000|2020-12-11 17:23:50|4676.3|4673.5|4676.8|4674|4676.8|4674|4675.8|4673|11
1607707440000|2020-12-11 17:24:00|4676.4|4673.6|4678.8|4676|4678.8|4676|4676.4|4673.6|56
1607707450000|2020-12-11 17:24:10|4678.4|4675.6|4678.8|4676|4679.2|4676.4|4677.8|4675|18
1607707460000|2020-12-11 17:24:20|4678.4|4675.6|4678.8|4676|4678.8|4676|4677.8|4675|10
1607707470000|2020-12-11 17:24:30|4679.2|4676.4|4679.2|4676.4|4679.3|4676.5|4678.8|4676|56
1607707480000|2020-12-11 17:24:40|4678.8|4676|4680.3|4677.5|4680.8|4678|4678.8|4676|59
1607707490000|2020-12-11 17:24:50|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.3|4676.5|59
1607707500000|2020-12-11 17:25:00|4679.7|4676.9|4679.8|4677|4679.8|4677|4679.3|4676.5|16
1607707510000|2020-12-11 17:25:10|4679.4|4676.6|4678.4|4675.6|4679.4|4676.6|4678.4|4675.6|18
1607707520000|2020-12-11 17:25:20|4678.2|4675.4|4677.2|4674.4|4678.2|4675.4|4676.8|4674|28
1607707530000|2020-12-11 17:25:30|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.8|4674|10
1607707540000|2020-12-11 17:25:40|4676.8|4674|4676.4|4673.6|4677.2|4674.4|4676.4|4673.6|50
1607707550000|2020-12-11 17:25:50|4676.8|4674|4676.8|4674|4676.8|4674|4676.2|4673.4|22
1607707560000|2020-12-11 17:26:00|4676.2|4673.4|4677.2|4674.4|4677.2|4674.4|4675.8|4673|22
1607707570000|2020-12-11 17:26:10|4677.4|4674.6|4676.8|4674|4678.2|4675.4|4676.8|4674|88
1607707580000|2020-12-11 17:26:20|4677.2|4674.4|4677.2|4674.4|4678.2|4675.4|4676.8|4674|11
1607707590000|2020-12-11 17:26:30|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.8|4674|24
1607707600000|2020-12-11 17:26:40|4676.8|4674|4676.8|4674|4677.2|4674.4|4676.4|4673.6|2
1607707610000|2020-12-11 17:26:50|4677.2|4674.4|4676.8|4674|4677.3|4674.5|4676.8|4674|14
1607707620000|2020-12-11 17:27:00|4677.2|4674.4|4678.8|4676|4678.8|4676|4677.2|4674.4|55
1607707630000|2020-12-11 17:27:10|4678.4|4675.6|4678.8|4676|4679.2|4676.4|4678.2|4675.4|26
1607707640000|2020-12-11 17:27:20|4679.2|4676.4|4679.4|4676.6|4679.8|4677|4678.4|4675.6|18
1607707650000|2020-12-11 17:27:30|4679.8|4677|4679.4|4676.6|4679.8|4677|4679.2|4676.4|48
1607707660000|2020-12-11 17:27:40|4679.8|4677|4680.8|4678|4680.8|4678|4679.4|4676.6|27
1607707670000|2020-12-11 17:27:50|4680.4|4677.6|4680.3|4677.5|4681.2|4678.4|4680.2|4677.4|36
1607707680000|2020-12-11 17:28:00|4680.2|4677.4|4681.2|4678.4|4681.2|4678.4|4679.4|4676.6|47
1607707690000|2020-12-11 17:28:10|4680.8|4678|4680.2|4677.4|4680.8|4678|4680.2|4677.4|18
1607707700000|2020-12-11 17:28:20|4679.8|4677|4680.2|4677.4|4681.2|4678.4|4679.8|4677|27
1607707710000|2020-12-11 17:28:30|4680.3|4677.5|4680.2|4677.4|4680.3|4677.5|4680.2|4677.4|5
1607707720000|2020-12-11 17:28:40|4680.3|4677.5|4680.2|4677.4|4680.8|4678|4680.2|4677.4|24
1607707730000|2020-12-11 17:28:50|||||||||6
1607707740000|2020-12-11 17:29:00|4680.4|4677.6|4681.2|4678.4|4681.2|4678.4|4680.4|4677.6|22
1607707750000|2020-12-11 17:29:10|4681.4|4678.6|4682.2|4679.4|4682.4|4679.6|4681.4|4678.6|71
1607707760000|2020-12-11 17:29:20|||||||||3
1607707770000|2020-12-11 17:29:30|||||||||10
1607707780000|2020-12-11 17:29:40|4682.3|4679.5|4682.2|4679.4|4682.3|4679.5|4682.2|4679.4|43
1607707790000|2020-12-11 17:29:50|||||||||13
1607707800000|2020-12-11 17:30:00|4681.8|4679|4680.2|4677.4|4681.8|4679|4680.2|4677.4|67
1607707810000|2020-12-11 17:30:10|4679.8|4677|4679.4|4676.6|4680.2|4677.4|4679.4|4676.6|5
1607707820000|2020-12-11 17:30:20|4679.2|4676.4|4678.8|4676|4679.8|4677|4678.8|4676|43
1607707830000|2020-12-11 17:30:30|4679.2|4676.4|4678.4|4675.6|4679.2|4676.4|4677.8|4675|33
1607707840000|2020-12-11 17:30:40|4678.3|4675.5|4677.8|4675|4678.8|4676|4677.8|4675|28
1607707850000|2020-12-11 17:30:50|4677.2|4674.4|4677.8|4675|4678.2|4675.4|4677.2|4674.4|225
1607707860000|2020-12-11 17:31:00|4677.6|4674.8|4678.8|4676|4678.8|4676|4677.2|4674.4|25
1607707870000|2020-12-11 17:31:10|4678.4|4675.6|4678.2|4675.4|4678.4|4675.6|4678.2|4675.4|54
1607707880000|2020-12-11 17:31:20|4678.4|4675.6|4678.2|4675.4|4678.4|4675.6|4678.2|4675.4|6
1607707890000|2020-12-11 17:31:30|4677.8|4675|4677.8|4675|4678.2|4675.4|4677.8|4675|10
1607707900000|2020-12-11 17:31:40|4677.4|4674.6|4677.2|4674.4|4677.8|4675|4677.2|4674.4|9
1607707910000|2020-12-11 17:31:50|4676.8|4674|4676.8|4674|4676.8|4674|4676.2|4673.4|20
1607707920000|2020-12-11 17:32:00|4676.4|4673.6|4677.2|4674.4|4677.2|4674.4|4676.2|4673.4|24
1607707930000|2020-12-11 17:32:10|4676.8|4674|4676.2|4673.4|4676.8|4674|4676.2|4673.4|31
1607707940000|2020-12-11 17:32:20|4676.3|4673.5|4676.2|4673.4|4676.4|4673.6|4676.2|4673.4|26
1607707950000|2020-12-11 17:32:30|4675.4|4672.6|4675.2|4672.4|4676.4|4673.6|4675.2|4672.4|72
1607707960000|2020-12-11 17:32:40|||||||||7
1607707970000|2020-12-11 17:32:50|||||||||10
1607707980000|2020-12-11 17:33:00|4675.8|4673|4675.8|4673|4676.2|4673.4|4675.3|4672.5|33
1607707990000|2020-12-11 17:33:10|4675.4|4672.6|4674.8|4672|4675.4|4672.6|4674.2|4671.4|13
1607708000000|2020-12-11 17:33:20|4675.2|4672.4|4675.8|4673|4675.8|4673|4674.8|4672|27
1607708010000|2020-12-11 17:33:30|4675.4|4672.6|4676.2|4673.4|4676.2|4673.4|4675.4|4672.6|47
1607708020000|2020-12-11 17:33:40|4675.8|4673|4675.8|4673|4676.2|4673.4|4675.2|4672.4|24
1607708030000|2020-12-11 17:33:50|4675.2|4672.4|4675.2|4672.4|4675.8|4673|4675.2|4672.4|15
1607708040000|2020-12-11 17:34:00|4675.3|4672.5|4675.4|4672.6|4675.4|4672.6|4675.2|4672.4|34
1607708050000|2020-12-11 17:34:10|4675.3|4672.5|4675.8|4673|4676.2|4673.4|4675.2|4672.4|14
1607708060000|2020-12-11 17:34:20|4676.2|4673.4|4675.8|4673|4676.2|4673.4|4675.8|4673|6
1607708070000|2020-12-11 17:34:30|4675.4|4672.6|4676.2|4673.4|4676.2|4673.4|4675.4|4672.6|3
1607708080000|2020-12-11 17:34:40|||||||||19
1607708090000|2020-12-11 17:34:50|4675.8|4673|4675.8|4673|4675.8|4673|4675.4|4672.6|59
1607708100000|2020-12-11 17:35:00|4675.4|4672.6|4675.2|4672.4|4675.8|4673|4674.8|4672|22
1607708110000|2020-12-11 17:35:10|4674.8|4672|4674.8|4672|4674.8|4672|4674.8|4672|2
1607708120000|2020-12-11 17:35:20|4675.2|4672.4|4672.8|4670|4675.2|4672.4|4672.2|4669.4|106
1607708130000|2020-12-11 17:35:30|4673.2|4670.4|4673.8|4671|4674.2|4671.4|4672.2|4669.4|42
1607708140000|2020-12-11 17:35:40|4673.3|4670.5|4672.8|4670|4673.8|4671|4672.8|4670|82
1607708150000|2020-12-11 17:35:50|4672.7|4669.9|4674.2|4671.4|4674.2|4671.4|4672.2|4669.4|30
1607708160000|2020-12-11 17:36:00|4674.4|4671.6|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|41
1607708170000|2020-12-11 17:36:10|4674.8|4672|4675.2|4672.4|4675.2|4672.4|4674.8|4672|7
1607708180000|2020-12-11 17:36:20|4674.2|4671.4|4673.8|4671|4674.8|4672|4673.2|4670.4|63
1607708190000|2020-12-11 17:36:30|||||||||4
1607708200000|2020-12-11 17:36:40|4673.4|4670.6|4673.2|4670.4|4673.4|4670.6|4673.2|4670.4|11
1607708210000|2020-12-11 17:36:50|4673.4|4670.6|4673.2|4670.4|4673.4|4670.6|4673.2|4670.4|45
1607708220000|2020-12-11 17:37:00|4673.8|4671|4673.2|4670.4|4674.2|4671.4|4673.2|4670.4|49
1607708230000|2020-12-11 17:37:10|4673.4|4670.6|4673.2|4670.4|4673.8|4671|4673.2|4670.4|27
1607708240000|2020-12-11 17:37:20|4673.7|4670.9|4673.2|4670.4|4673.8|4671|4673.2|4670.4|29
1607708250000|2020-12-11 17:37:30|4672.2|4669.4|4672.7|4669.9|4672.8|4670|4672.2|4669.4|50
1607708260000|2020-12-11 17:37:40|4672.3|4669.5|4672.2|4669.4|4672.8|4670|4672.2|4669.4|9
1607708270000|2020-12-11 17:37:50|4671.8|4669|4671.8|4669|4672.2|4669.4|4671.2|4668.4|24
1607708280000|2020-12-11 17:38:00|4671.2|4668.4|4672.2|4669.4|4672.2|4669.4|4670.4|4667.6|35
1607708290000|2020-12-11 17:38:10|4671.4|4668.6|4671.2|4668.4|4671.4|4668.6|4671.2|4668.4|12
1607708300000|2020-12-11 17:38:20|||||||||4
1607708310000|2020-12-11 17:38:30|||||||||6
1607708320000|2020-12-11 17:38:40|4671.8|4669|4672.2|4669.4|4672.2|4669.4|4671.7|4668.9|25
1607708330000|2020-12-11 17:38:50|4671.8|4669|4670.4|4667.6|4671.8|4669|4670.4|4667.6|17
1607708340000|2020-12-11 17:39:00|4670.8|4668|4671.2|4668.4|4671.8|4669|4670.2|4667.4|51
1607708350000|2020-12-11 17:39:10|4671.4|4668.6|4671.4|4668.6|4671.4|4668.6|4671.2|4668.4|17
1607708360000|2020-12-11 17:39:20|4671.8|4669|4672.3|4669.5|4672.4|4669.6|4671.8|4669|35
1607708370000|2020-12-11 17:39:30|4672.4|4669.6|4672.8|4670|4673.2|4670.4|4672.3|4669.5|17
1607708380000|2020-12-11 17:39:40|4672.6|4669.8|4673.2|4670.4|4673.2|4670.4|4672.2|4669.4|21
1607708390000|2020-12-11 17:39:50|||||||||7
1607708400000|2020-12-11 17:40:00|4673.4|4670.6|4675.2|4672.4|4675.2|4672.4|4673.2|4670.4|60
1607708410000|2020-12-11 17:40:10|4675.3|4672.5|4675.8|4673|4676.2|4673.4|4675.2|4672.4|15
1607708420000|2020-12-11 17:40:20|4675.2|4672.4|4673.8|4671|4675.2|4672.4|4673.8|4671|15
1607708430000|2020-12-11 17:40:30|4674.2|4671.4|4674.2|4671.4|4674.3|4671.5|4674.2|4671.4|15
1607708440000|2020-12-11 17:40:40|4673.8|4671|4674.8|4672|4674.8|4672|4673.8|4671|10
1607708450000|2020-12-11 17:40:50|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.8|4672|2
1607708460000|2020-12-11 17:41:00|4675.4|4672.6|4675.8|4673|4675.8|4673|4675.2|4672.4|133
1607708470000|2020-12-11 17:41:10|4675.2|4672.4|4676.2|4673.4|4677.2|4674.4|4675.2|4672.4|92
1607708480000|2020-12-11 17:41:20|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.2|4673.4|51
1607708490000|2020-12-11 17:41:30|4676.8|4674|4676.2|4673.4|4677.2|4674.4|4675.8|4673|23
1607708500000|2020-12-11 17:41:40|4676.3|4673.5|4676.2|4673.4|4676.4|4673.6|4676.2|4673.4|39
1607708510000|2020-12-11 17:41:50|||||||||7
1607708520000|2020-12-11 17:42:00|4676.4|4673.6|4677.2|4674.4|4677.2|4674.4|4676.4|4673.6|14
1607708530000|2020-12-11 17:42:10|4676.3|4673.5|4676.3|4673.5|4676.3|4673.5|4676.3|4673.5|30
1607708540000|2020-12-11 17:42:20|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.4|4673.6|4
1607708550000|2020-12-11 17:42:30|4676.5|4673.7|4676.2|4673.4|4676.5|4673.7|4676.2|4673.4|19
1607708560000|2020-12-11 17:42:40|4676.5|4673.7|4676.8|4674|4676.8|4674|4676.5|4673.7|26
1607708570000|2020-12-11 17:42:50|4677.2|4674.4|4676.2|4673.4|4677.2|4674.4|4676.2|4673.4|6
1607708580000|2020-12-11 17:43:00|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.8|4672|28
1607708590000|2020-12-11 17:43:10|||||||||9
1607708600000|2020-12-11 17:43:20|||||||||18
1607708610000|2020-12-11 17:43:30|4674.6|4671.8|4673.2|4670.4|4674.6|4671.8|4673.2|4670.4|58
1607708620000|2020-12-11 17:43:40|4672.8|4670|4673.8|4671|4673.8|4671|4672.8|4670|25
1607708630000|2020-12-11 17:43:50|4674.2|4671.4|4674.8|4672|4675.2|4672.4|4674.2|4671.4|25
1607708640000|2020-12-11 17:44:00|4675.2|4672.4|4677.2|4674.4|4677.2|4674.4|4675.2|4672.4|46
1607708650000|2020-12-11 17:44:10|4676.8|4674|4676.5|4673.7|4677.2|4674.4|4676.2|4673.4|32
1607708660000|2020-12-11 17:44:20|4676.8|4674|4676.2|4673.4|4676.8|4674|4675.5|4672.7|7
1607708670000|2020-12-11 17:44:30|4675.8|4673|4676.2|4673.4|4676.2|4673.4|4675.8|4673|3
1607708680000|2020-12-11 17:44:40|4675.8|4673|4675.3|4672.5|4676.2|4673.4|4675.2|4672.4|32
1607708690000|2020-12-11 17:44:50|4675.2|4672.4|4675.2|4672.4|4675.8|4673|4675.2|4672.4|17
1607708700000|2020-12-11 17:45:00|4674.8|4672|4676.2|4673.4|4676.3|4673.5|4674.8|4672|28
1607708710000|2020-12-11 17:45:10|4675.8|4673|4675.8|4673|4675.8|4673|4675.2|4672.4|13
1607708720000|2020-12-11 17:45:20|4676.2|4673.4|4675.8|4673|4676.2|4673.4|4675.5|4672.7|2
1607708730000|2020-12-11 17:45:30|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|4675.5|4672.7|32
1607708740000|2020-12-11 17:45:40|4675.8|4673|4675.8|4673|4676.2|4673.4|4675.5|4672.7|5
1607708750000|2020-12-11 17:45:50|4675.5|4672.7|4675.5|4672.7|4675.8|4673|4675.5|4672.7|7
1607708760000|2020-12-11 17:46:00|4675.3|4672.5|4675.8|4673|4675.8|4673|4674.8|4672|33
1607708770000|2020-12-11 17:46:10|4675.5|4672.7|4674.8|4672|4676.2|4673.4|4674.8|4672|25
1607708780000|2020-12-11 17:46:20|4675.2|4672.4|4673.8|4671|4675.2|4672.4|4673.8|4671|49
1607708790000|2020-12-11 17:46:30|4673.2|4670.4|4672.8|4670|4673.2|4670.4|4671.2|4668.4|99
1607708800000|2020-12-11 17:46:40|||||||||4
1607708810000|2020-12-11 17:46:50|||||||||2
1607708820000|2020-12-11 17:47:00|4673.2|4670.4|4673.8|4671|4674.2|4671.4|4673.2|4670.4|20
1607708830000|2020-12-11 17:47:10|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4672.8|4670|10
1607708840000|2020-12-11 17:47:20|||||||||3
1607708850000|2020-12-11 17:47:30|||||||||20
1607708860000|2020-12-11 17:47:40|4672.8|4670|4673.2|4670.4|4673.2|4670.4|4672.8|4670|10
1607708870000|2020-12-11 17:47:50|4672.8|4670|4673.2|4670.4|4673.2|4670.4|4672.8|4670|4
1607708880000|2020-12-11 17:48:00|4672.8|4670|4674.2|4671.4|4674.2|4671.4|4672.8|4670|14
1607708890000|2020-12-11 17:48:10|4674.5|4671.7|4675.2|4672.4|4675.8|4673|4674.5|4671.7|80
1607708900000|2020-12-11 17:48:20|4674.8|4672|4675.2|4672.4|4675.2|4672.4|4674.5|4671.7|3
1607708910000|2020-12-11 17:48:30|4674.8|4672|4674.8|4672|4674.8|4672|4674.2|4671.4|30
1607708920000|2020-12-11 17:48:40|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.8|4672|3
1607708930000|2020-12-11 17:48:50|4675.7|4672.9|4675.8|4673|4676.2|4673.4|4675.2|4672.4|34
1607708940000|2020-12-11 17:49:00|4676.2|4673.4|4676.8|4674|4676.8|4674|4676.2|4673.4|29
1607708950000|2020-12-11 17:49:10|4676.2|4673.4|4676.2|4673.4|4676.8|4674|4676.2|4673.4|15
1607708960000|2020-12-11 17:49:20|||||||||4
1607708970000|2020-12-11 17:49:30|4676.8|4674|4676.8|4674|4676.8|4674|4676.5|4673.7|54
1607708980000|2020-12-11 17:49:40|4676.2|4673.4|4678.2|4675.4|4678.2|4675.4|4676.2|4673.4|13
1607708990000|2020-12-11 17:49:50|4677.2|4674.4|4678.2|4675.4|4678.2|4675.4|4677.2|4674.4|74
1607709000000|2020-12-11 17:50:00|4677.8|4675|4677.8|4675|4678.2|4675.4|4677.5|4674.7|18
1607709010000|2020-12-11 17:50:10|4678.2|4675.4|4677.8|4675|4678.5|4675.7|4677.8|4675|287
1607709020000|2020-12-11 17:50:20|4678.2|4675.4|4678.3|4675.5|4678.5|4675.7|4677.8|4675|13
1607709030000|2020-12-11 17:50:30|4678.5|4675.7|4677.8|4675|4678.8|4676|4677.8|4675|58
1607709040000|2020-12-11 17:50:40|4678.2|4675.4|4677.8|4675|4678.2|4675.4|4677.8|4675|5
1607709050000|2020-12-11 17:50:50|4678.2|4675.4|4677.3|4674.5|4678.2|4675.4|4677.2|4674.4|66
1607709060000|2020-12-11 17:51:00|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4675.8|4673|60
1607709070000|2020-12-11 17:51:10|||||||||4
1607709080000|2020-12-11 17:51:20|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.8|4674|11
1607709090000|2020-12-11 17:51:30|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.8|4674|2
1607709100000|2020-12-11 17:51:40|||||||||3
1607709110000|2020-12-11 17:51:50|||||||||3
1607709120000|2020-12-11 17:52:00|4676.8|4674|4676.8|4674|4676.8|4674|4676.2|4673.4|59
1607709130000|2020-12-11 17:52:10|4677.2|4674.4|4678.2|4675.4|4678.2|4675.4|4676.8|4674|77
1607709140000|2020-12-11 17:52:20|4677.8|4675|4677.2|4674.4|4677.8|4675|4677.2|4674.4|36
1607709150000|2020-12-11 17:52:30|4676.8|4674|4676.2|4673.4|4677.2|4674.4|4676.2|4673.4|50
1607709160000|2020-12-11 17:52:40|4675.8|4673|4675.2|4672.4|4675.8|4673|4675.2|4672.4|32
1607709170000|2020-12-11 17:52:50|4675.7|4672.9|4675.2|4672.4|4675.8|4673|4675.2|4672.4|27
1607709180000|2020-12-11 17:53:00|4674.8|4672|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|21
1607709190000|2020-12-11 17:53:10|4675.5|4672.7|4675.8|4673|4676.2|4673.4|4675.5|4672.7|7
1607709200000|2020-12-11 17:53:20|4676.2|4673.4|4675.2|4672.4|4676.2|4673.4|4675.2|4672.4|44
1607709210000|2020-12-11 17:53:30|4674.8|4672|4675.2|4672.4|4675.2|4672.4|4674.8|4672|25
1607709220000|2020-12-11 17:53:40|4675.8|4673|4675.2|4672.4|4675.8|4673|4675.2|4672.4|14
1607709230000|2020-12-11 17:53:50|||||||||2
1607709240000|2020-12-11 17:54:00|4675.5|4672.7|4676.2|4673.4|4676.5|4673.7|4675.5|4672.7|57
1607709250000|2020-12-11 17:54:10|||||||||5
1607709260000|2020-12-11 17:54:20|4676|4673.2|4675.8|4673|4676|4673.2|4675.2|4672.4|16
1607709270000|2020-12-11 17:54:30|||||||||3
1607709280000|2020-12-11 17:54:40|||||||||10
1607709290000|2020-12-11 17:54:50|4676.2|4673.4|4676.2|4673.4|4676.5|4673.7|4676.2|4673.4|19
1607709300000|2020-12-11 17:55:00|4676.3|4673.5|4676.5|4673.7|4676.5|4673.7|4676.2|4673.4|25
1607709310000|2020-12-11 17:55:10|4676.2|4673.4|4675.8|4673|4676.2|4673.4|4675.8|4673|6
1607709320000|2020-12-11 17:55:20|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|4675.8|4673|9
1607709330000|2020-12-11 17:55:30|4676.5|4673.7|4676.8|4674|4676.8|4674|4676.3|4673.5|15
1607709340000|2020-12-11 17:55:40|4676.2|4673.4|4676.2|4673.4|4676.8|4674|4676.2|4673.4|23
1607709350000|2020-12-11 17:55:50|4676.5|4673.7|4676.8|4674|4676.8|4674|4676.5|4673.7|11
1607709360000|2020-12-11 17:56:00|4677.2|4674.4|4676.8|4674|4677.2|4674.4|4676.2|4673.4|29
1607709370000|2020-12-11 17:56:10|4676.5|4673.7|4676.8|4674|4676.8|4674|4676.5|4673.7|2
1607709380000|2020-12-11 17:56:20|4676.5|4673.7|4676.8|4674|4676.8|4674|4676.5|4673.7|2
1607709390000|2020-12-11 17:56:30|4676.5|4673.7|4676.2|4673.4|4676.8|4674|4676.2|4673.4|8
1607709400000|2020-12-11 17:56:40|4676.3|4673.5|4675.8|4673|4676.8|4674|4675.8|4673|26
1607709410000|2020-12-11 17:56:50|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|9
1607709420000|2020-12-11 17:57:00|4675.8|4673|4676.8|4674|4676.8|4674|4675.8|4673|31
1607709430000|2020-12-11 17:57:10|4677.2|4674.4|4676.8|4674|4677.2|4674.4|4676.8|4674|2
1607709440000|2020-12-11 17:57:20|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|14
1607709450000|2020-12-11 17:57:30|4676.6|4673.8|4676.2|4673.4|4676.6|4673.8|4676.2|4673.4|18
1607709460000|2020-12-11 17:57:40|4675.8|4673|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|46
1607709470000|2020-12-11 17:57:50|4675.8|4673|4675.2|4672.4|4675.8|4673|4675.2|4672.4|8
1607709480000|2020-12-11 17:58:00|4675.6|4672.8|4676.2|4673.4|4676.3|4673.5|4675.6|4672.8|15
1607709490000|2020-12-11 17:58:10|4676.5|4673.7|4677.2|4674.4|4677.3|4674.5|4676.5|4673.7|41
1607709500000|2020-12-11 17:58:20|4677.8|4675|4677.3|4674.5|4678.2|4675.4|4677.2|4674.4|43
1607709510000|2020-12-11 17:58:30|4677.2|4674.4|4677.8|4675|4678.2|4675.4|4677.2|4674.4|26
1607709520000|2020-12-11 17:58:40|||||||||7
1607709530000|2020-12-11 17:58:50|4677.5|4674.7|4678.2|4675.4|4678.2|4675.4|4677.5|4674.7|9
1607709540000|2020-12-11 17:59:00|4678.5|4675.7|4680.2|4677.4|4680.2|4677.4|4678.5|4675.7|53
1607709550000|2020-12-11 17:59:10|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|32
1607709560000|2020-12-11 17:59:20|4679.8|4677|4679.2|4676.4|4680.2|4677.4|4679.2|4676.4|38
1607709570000|2020-12-11 17:59:30|||||||||3
1607709580000|2020-12-11 17:59:40|4679.5|4676.7|4678.8|4676|4679.8|4677|4678.5|4675.7|44
1607709590000|2020-12-11 17:59:50|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4
1607709600000|2020-12-11 18:00:00|4678.8|4676|4679.2|4676.4|4679.2|4676.4|4678.8|4676|23
1607709610000|2020-12-11 18:00:10|4679|4676.2|4678.2|4675.4|4679|4676.2|4678.2|4675.4|27
1607709620000|2020-12-11 18:00:20|4678.8|4676|4678.2|4675.4|4679.2|4676.4|4678.2|4675.4|19
1607709630000|2020-12-11 18:00:30|||||||||9
1607709640000|2020-12-11 18:00:40|4677.8|4675|4675.2|4672.4|4677.8|4675|4675.2|4672.4|68
1607709650000|2020-12-11 18:00:50|4675.8|4673|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|47
1607709660000|2020-12-11 18:01:00|4675.8|4673|4675.8|4673|4675.8|4673|4675.2|4672.4|18
1607709670000|2020-12-11 18:01:10|4676.2|4673.4|4675.2|4672.4|4676.2|4673.4|4675.2|4672.4|10
1607709680000|2020-12-11 18:01:20|||||||||19
1607709690000|2020-12-11 18:01:30|4674.2|4671.4|4674.8|4672|4675.2|4672.4|4674.2|4671.4|30
1607709700000|2020-12-11 18:01:40|4674.2|4671.4|4675.2|4672.4|4675.6|4672.8|4674.2|4671.4|67
1607709710000|2020-12-11 18:01:50|4674.8|4672|4674.8|4672|4674.8|4672|4674.8|4672|52
1607709720000|2020-12-11 18:02:00|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|5
1607709730000|2020-12-11 18:02:10|4675.5|4672.7|4675.2|4672.4|4675.5|4672.7|4675.2|4672.4|31
1607709740000|2020-12-11 18:02:20|4674.8|4672|4674.8|4672|4674.8|4672|4674.8|4672|3
1607709750000|2020-12-11 18:02:30|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|14
1607709760000|2020-12-11 18:02:40|4675|4672.2|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|24
1607709770000|2020-12-11 18:02:50|4674.9|4672.1|4675.2|4672.4|4675.2|4672.4|4674.9|4672.1|4
1607709780000|2020-12-11 18:03:00|4674.9|4672.1|4674.2|4671.4|4674.9|4672.1|4674.2|4671.4|16
1607709790000|2020-12-11 18:03:10|4674.5|4671.7|4674.9|4672.1|4675.2|4672.4|4674.5|4671.7|9
1607709800000|2020-12-11 18:03:20|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.9|4672.1|8
1607709810000|2020-12-11 18:03:30|4674.2|4671.4|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|20
1607709820000|2020-12-11 18:03:40|||||||||4
1607709830000|2020-12-11 18:03:50|||||||||11
1607709840000|2020-12-11 18:04:00|4675.9|4673.1|4675.2|4672.4|4675.9|4673.1|4675.2|4672.4|27
1607709850000|2020-12-11 18:04:10|4675.7|4672.9|4675.7|4672.9|4675.9|4673.1|4675.7|4672.9|8
1607709860000|2020-12-11 18:04:20|4675.4|4672.6|4675.2|4672.4|4675.4|4672.6|4674.9|4672.1|2
1607709870000|2020-12-11 18:04:30|||||||||2
1607709880000|2020-12-11 18:04:40|||||||||6
1607709890000|2020-12-11 18:04:50|4675.7|4672.9|4675.4|4672.6|4675.7|4672.9|4675.4|4672.6|39
1607709900000|2020-12-11 18:05:00|4675.2|4672.4|4677.2|4674.4|4677.2|4674.4|4675.2|4672.4|87
1607709910000|2020-12-11 18:05:10|4676.9|4674.1|4676.2|4673.4|4677.2|4674.4|4676.2|4673.4|19
1607709920000|2020-12-11 18:05:20|4675.5|4672.7|4675.9|4673.1|4675.9|4673.1|4675.5|4672.7|6
1607709930000|2020-12-11 18:05:30|4675.7|4672.9|4674.9|4672.1|4675.7|4672.9|4674.9|4672.1|7
1607709940000|2020-12-11 18:05:40|4675.2|4672.4|4674.7|4671.9|4675.2|4672.4|4674.2|4671.4|31
1607709950000|2020-12-11 18:05:50|4674.6|4671.8|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|40
1607709960000|2020-12-11 18:06:00|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.4|4671.6|5
1607709970000|2020-12-11 18:06:10|4674.4|4671.6|4674.4|4671.6|4674.9|4672.1|4674.2|4671.4|15
1607709980000|2020-12-11 18:06:20|4674.9|4672.1|4674.2|4671.4|4674.9|4672.1|4674.2|4671.4|11
1607709990000|2020-12-11 18:06:30|4673.9|4671.1|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|53
1607710000000|2020-12-11 18:06:40|4673.9|4671.1|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|13
1607710010000|2020-12-11 18:06:50|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|8
1607710020000|2020-12-11 18:07:00|4674.2|4671.4|4673.2|4670.4|4674.2|4671.4|4673.2|4670.4|16
1607710030000|2020-12-11 18:07:10|4673.4|4670.6|4673.4|4670.6|4673.4|4670.6|4673.4|4670.6|10
1607710040000|2020-12-11 18:07:20|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|12
1607710050000|2020-12-11 18:07:30|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4
1607710060000|2020-12-11 18:07:40|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|9
1607710070000|2020-12-11 18:07:50|4673.9|4671.1|4673.2|4670.4|4673.9|4671.1|4673.2|4670.4|13
1607710080000|2020-12-11 18:08:00|4673|4670.2|4673.2|4670.4|4673.2|4670.4|4671.2|4668.4|70
1607710090000|2020-12-11 18:08:10|4672.2|4669.4|4672.2|4669.4|4672.5|4669.7|4672.2|4669.4|84
1607710100000|2020-12-11 18:08:20|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|42
1607710110000|2020-12-11 18:08:30|4671.7|4668.9|4672.2|4669.4|4672.2|4669.4|4671.7|4668.9|16
1607710120000|2020-12-11 18:08:40|4671.9|4669.1|4671.2|4668.4|4671.9|4669.1|4671.2|4668.4|7
1607710130000|2020-12-11 18:08:50|4671.5|4668.7|4671.2|4668.4|4671.9|4669.1|4671.2|4668.4|8
1607710140000|2020-12-11 18:09:00|4671.7|4668.9|4671.7|4668.9|4671.7|4668.9|4671.2|4668.4|26
1607710150000|2020-12-11 18:09:10|4671.2|4668.4|4672.2|4669.4|4672.2|4669.4|4671.2|4668.4|19
1607710160000|2020-12-11 18:09:20|4672.5|4669.7|4672.9|4670.1|4673.2|4670.4|4672.2|4669.4|39
1607710170000|2020-12-11 18:09:30|4673.2|4670.4|4673.9|4671.1|4674.2|4671.4|4672.9|4670.1|23
1607710180000|2020-12-11 18:09:40|4673.2|4670.4|4673.9|4671.1|4674.2|4671.4|4673.2|4670.4|13
1607710190000|2020-12-11 18:09:50|4673.5|4670.7|4673.9|4671.1|4673.9|4671.1|4673.2|4670.4|40
1607710200000|2020-12-11 18:10:00|4674.2|4671.4|4675.2|4672.4|4675.2|4672.4|4673.9|4671.1|12
1607710210000|2020-12-11 18:10:10|4674.9|4672.1|4674.4|4671.6|4675.2|4672.4|4674.2|4671.4|35
1607710220000|2020-12-11 18:10:20|4674.5|4671.7|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|14
1607710230000|2020-12-11 18:10:30|||||||||9
1607710240000|2020-12-11 18:10:40|4673.9|4671.1|4674.2|4671.4|4674.2|4671.4|4673.9|4671.1|10
1607710250000|2020-12-11 18:10:50|||||||||2
1607710260000|2020-12-11 18:11:00|4674.9|4672.1|4674.2|4671.4|4674.9|4672.1|4674.2|4671.4|15
1607710270000|2020-12-11 18:11:10|4673.9|4671.1|4674.2|4671.4|4674.2|4671.4|4673.9|4671.1|43
1607710280000|2020-12-11 18:11:20|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.2|4670.4|14
1607710290000|2020-12-11 18:11:30|4673.5|4670.7|4673.9|4671.1|4674.2|4671.4|4673.5|4670.7|1
1607710300000|2020-12-11 18:11:40|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|16
1607710310000|2020-12-11 18:11:50|4673.9|4671.1|4674.2|4671.4|4674.2|4671.4|4673.4|4670.6|36
1607710320000|2020-12-11 18:12:00|4674.4|4671.6|4676.2|4673.4|4676.2|4673.4|4674.4|4671.6|38
1607710330000|2020-12-11 18:12:10|||||||||7
1607710340000|2020-12-11 18:12:20|4676.6|4673.8|4677.9|4675.1|4678.2|4675.4|4676.6|4673.8|73
1607710350000|2020-12-11 18:12:30|4677.4|4674.6|4677.2|4674.4|4678.2|4675.4|4677.2|4674.4|21
1607710360000|2020-12-11 18:12:40|4677.5|4674.7|4677.9|4675.1|4678.2|4675.4|4677.5|4674.7|11
1607710370000|2020-12-11 18:12:50|4678.2|4675.4|4677.9|4675.1|4678.2|4675.4|4677.5|4674.7|3
1607710380000|2020-12-11 18:13:00|4678.2|4675.4|4678.2|4675.4|4678.9|4676.1|4678.2|4675.4|27
1607710390000|2020-12-11 18:13:10|4678.5|4675.7|4678.2|4675.4|4678.5|4675.7|4678.2|4675.4|15
1607710400000|2020-12-11 18:13:20|4677.9|4675.1|4677.9|4675.1|4678.2|4675.4|4677.9|4675.1|3
1607710410000|2020-12-11 18:13:30|||||||||30
1607710420000|2020-12-11 18:13:40|4678.2|4675.4|4677.9|4675.1|4678.2|4675.4|4677.5|4674.7|4
1607710430000|2020-12-11 18:13:50|4678.2|4675.4|4677.9|4675.1|4678.5|4675.7|4677.5|4674.7|48
1607710440000|2020-12-11 18:14:00|4678.2|4675.4|4677.9|4675.1|4678.2|4675.4|4677.5|4674.7|5
1607710450000|2020-12-11 18:14:10|4678.2|4675.4|4678.2|4675.4|4678.2|4675.4|4677.9|4675.1|1
1607710460000|2020-12-11 18:14:20|4677.9|4675.1|4677.5|4674.7|4677.9|4675.1|4677.2|4674.4|17
1607710470000|2020-12-11 18:14:30|4677.4|4674.6|4678.2|4675.4|4678.2|4675.4|4677.4|4674.6|15
1607710480000|2020-12-11 18:14:40|4677.9|4675.1|4677.9|4675.1|4678.2|4675.4|4677.9|4675.1|2
1607710490000|2020-12-11 18:14:50|4678.2|4675.4|4677.9|4675.1|4678.2|4675.4|4677.9|4675.1|3
1607710500000|2020-12-11 18:15:00|4678.2|4675.4|4678.2|4675.4|4678.2|4675.4|4677.9|4675.1|4
1607710510000|2020-12-11 18:15:10|4678.6|4675.8|4677.2|4674.4|4682.5|4679.7|4676.9|4674.1|522
1607710520000|2020-12-11 18:15:20|4676.9|4674.1|4677.9|4675.1|4678.2|4675.4|4676.2|4673.4|82
1607710530000|2020-12-11 18:15:30|4678.2|4675.4|4678.2|4675.4|4678.7|4675.9|4677.2|4674.4|63
1607710540000|2020-12-11 18:15:40|4677.9|4675.1|4677.2|4674.4|4678.2|4675.4|4677.2|4674.4|16
1607710550000|2020-12-11 18:15:50|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|4675.9|4673.1|22
1607710560000|2020-12-11 18:16:00|4676.4|4673.6|4677.2|4674.4|4677.2|4674.4|4676.4|4673.6|28
1607710570000|2020-12-11 18:16:10|||||||||3
1607710580000|2020-12-11 18:16:20|4677|4674.2|4676.2|4673.4|4677|4674.2|4676.2|4673.4|10
1607710590000|2020-12-11 18:16:30|||||||||4
1607710600000|2020-12-11 18:16:40|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|6
1607710610000|2020-12-11 18:16:50|||||||||14
1607710620000|2020-12-11 18:17:00|4675.1|4672.3|4675.2|4672.4|4676.2|4673.4|4674.7|4671.9|2974
1607710630000|2020-12-11 18:17:10|4675|4672.2|4674|4671.2|4675|4672.2|4674|4671.2|344
1607710640000|2020-12-11 18:17:20|4673.6|4670.8|4673.6|4670.8|4673.6|4670.8|4673.5|4670.7|28
1607710650000|2020-12-11 18:17:30|4673.2|4670.4|4672.6|4669.8|4673.6|4670.8|4672.6|4669.8|31
1607710660000|2020-12-11 18:17:40|4673|4670.2|4672.6|4669.8|4673.2|4670.4|4672.6|4669.8|20
1607710670000|2020-12-11 18:17:50|4673|4670.2|4672.6|4669.8|4673|4670.2|4672.5|4669.7|13
1607710680000|2020-12-11 18:18:00|4673|4670.2|4673|4670.2|4673|4670.2|4671.2|4668.4|11
1607710690000|2020-12-11 18:18:10|4673.2|4670.4|4672.6|4669.8|4673.6|4670.8|4672.6|4669.8|21
1607710700000|2020-12-11 18:18:20|4673|4670.2|4672.6|4669.8|4673|4670.2|4672.6|4669.8|3
1607710710000|2020-12-11 18:18:30|||||||||1
1607710720000|2020-12-11 18:18:40|4673|4670.2|4672.6|4669.8|4673|4670.2|4672.6|4669.8|5
1607710730000|2020-12-11 18:18:50|||||||||4
1607710740000|2020-12-11 18:19:00|4673|4670.2|4673|4670.2|4673.2|4670.4|4672.6|4669.8|19
1607710750000|2020-12-11 18:19:10|4672.6|4669.8|4672.1|4669.3|4673|4670.2|4672.1|4669.3|19
1607710760000|2020-12-11 18:19:20|4672.2|4669.4|4672.6|4669.8|4672.6|4669.8|4672.2|4669.4|2
1607710770000|2020-12-11 18:19:30|4672|4669.2|4672.6|4669.8|4672.6|4669.8|4672|4669.2|12
1607710780000|2020-12-11 18:19:40|4672.2|4669.4|4671.6|4668.8|4672.2|4669.4|4671.6|4668.8|16
1607710790000|2020-12-11 18:19:50|4671.2|4668.4|4671.6|4668.8|4671.6|4668.8|4671.2|4668.4|7
1607710800000|2020-12-11 18:20:00|4672|4669.2|4672|4669.2|4672.6|4669.8|4671.6|4668.8|25
1607710810000|2020-12-11 18:20:10|||||||||25
1607710820000|2020-12-11 18:20:20|4671.6|4668.8|4669.6|4666.8|4671.6|4668.8|4669.6|4666.8|51
1607710830000|2020-12-11 18:20:30|4670|4667.2|4669.6|4666.8|4670|4667.2|4669|4666.2|85
1607710840000|2020-12-11 18:20:40|4670|4667.2|4669.6|4666.8|4670.2|4667.4|4669.6|4666.8|26
1607710850000|2020-12-11 18:20:50|4670|4667.2|4668|4665.2|4670|4667.2|4667.6|4664.8|142
1607710860000|2020-12-11 18:21:00|4667.6|4664.8|4667|4664.2|4668|4665.2|4667|4664.2|49
1607710870000|2020-12-11 18:21:10|4666.6|4663.8|4668|4665.2|4668|4665.2|4666.6|4663.8|48
1607710880000|2020-12-11 18:21:20|||||||||19
1607710890000|2020-12-11 18:21:30|4669|4666.2|4669|4666.2|4669|4666.2|4668.6|4665.8|38
1607710900000|2020-12-11 18:21:40|4668.6|4665.8|4669|4666.2|4669|4666.2|4668.6|4665.8|7
1607710910000|2020-12-11 18:21:50|4668.6|4665.8|4668.6|4665.8|4669|4666.2|4668|4665.2|10
1607710920000|2020-12-11 18:22:00|4669|4666.2|4669|4666.2|4669|4666.2|4668.6|4665.8|7
1607710930000|2020-12-11 18:22:10|4669.1|4666.3|4669|4666.2|4669.3|4666.5|4669|4666.2|48
1607710940000|2020-12-11 18:22:20|4669.1|4666.3|4669.6|4666.8|4669.6|4666.8|4669|4666.2|523
1607710950000|2020-12-11 18:22:30|4669.1|4666.3|4669|4666.2|4669.6|4666.8|4669|4666.2|28
1607710960000|2020-12-11 18:22:40|4669.5|4666.7|4669|4666.2|4669.5|4666.7|4669|4666.2|9
1607710970000|2020-12-11 18:22:50|4669.6|4666.8|4669|4666.2|4669.6|4666.8|4669|4666.2|22
1607710980000|2020-12-11 18:23:00|4669.1|4666.3|4669|4666.2|4669.6|4666.8|4669|4666.2|26
1607710990000|2020-12-11 18:23:10|||||||||4
1607711000000|2020-12-11 18:23:20|||||||||3
1607711010000|2020-12-11 18:23:30|4668.8|4666|4668|4665.2|4669|4666.2|4668|4665.2|27
1607711020000|2020-12-11 18:23:40|||||||||5
1607711030000|2020-12-11 18:23:50|||||||||10
1607711040000|2020-12-11 18:24:00|4668.6|4665.8|4668|4665.2|4669|4666.2|4668|4665.2|35
1607711050000|2020-12-11 18:24:10|4668.3|4665.5|4668|4665.2|4668.5|4665.7|4668|4665.2|17
1607711060000|2020-12-11 18:24:20|4668.3|4665.5|4669|4666.2|4669|4666.2|4668.3|4665.5|10
1607711070000|2020-12-11 18:24:30|4669.6|4666.8|4669|4666.2|4670|4667.2|4669|4666.2|21
1607711080000|2020-12-11 18:24:40|4668.9|4666.1|4668|4665.2|4668.9|4666.1|4668|4665.2|38
1607711090000|2020-12-11 18:24:50|4668.6|4665.8|4668.6|4665.8|4668.6|4665.8|4668.1|4665.3|31
1607711100000|2020-12-11 18:25:00|4669|4666.2|4669|4666.2|4669|4666.2|4668|4665.2|24
1607711110000|2020-12-11 18:25:10|4668.6|4665.8|4669|4666.2|4670|4667.2|4668.6|4665.8|41
1607711120000|2020-12-11 18:25:20|4669.1|4666.3|4669.6|4666.8|4670|4667.2|4669|4666.2|18
1607711130000|2020-12-11 18:25:30|4670|4667.2|4669.5|4666.7|4670|4667.2|4669|4666.2|26
1607711140000|2020-12-11 18:25:40|4669.6|4666.8|4669|4666.2|4669.6|4666.8|4669|4666.2|7
1607711150000|2020-12-11 18:25:50|||||||||11
1607711160000|2020-12-11 18:26:00|4668|4665.2|4668|4665.2|4668.3|4665.5|4668|4665.2|29
1607711170000|2020-12-11 18:26:10|4667.3|4664.5|4667|4664.2|4667.6|4664.8|4667|4664.2|30
1607711180000|2020-12-11 18:26:20|4667.3|4664.5|4667.5|4664.7|4667.5|4664.7|4667.1|4664.3|30
1607711190000|2020-12-11 18:26:30|4667.6|4664.8|4667|4664.2|4668|4665.2|4667|4664.2|21
1607711200000|2020-12-11 18:26:40|||||||||15
1607711210000|2020-12-11 18:26:50|4666.8|4664|4667|4664.2|4667|4664.2|4665.5|4662.7|80
1607711220000|2020-12-11 18:27:00|4666.6|4663.8|4667.6|4664.8|4667.6|4664.8|4666|4663.2|26
1607711230000|2020-12-11 18:27:10|4667.3|4664.5|4668|4665.2|4668|4665.2|4667|4664.2|43
1607711240000|2020-12-11 18:27:20|4667.8|4665|4667|4664.2|4667.8|4665|4667|4664.2|20
1607711250000|2020-12-11 18:27:30|||||||||3
1607711260000|2020-12-11 18:27:40|4667.6|4664.8|4667.6|4664.8|4668|4665.2|4667.6|4664.8|19
1607711270000|2020-12-11 18:27:50|4668|4665.2|4667.6|4664.8|4668|4665.2|4667.6|4664.8|4
1607711280000|2020-12-11 18:28:00|4668|4665.2|4668|4665.2|4668|4665.2|4667.6|4664.8|11
1607711290000|2020-12-11 18:28:10|4669|4666.2|4669|4666.2|4670|4667.2|4669|4666.2|32
1607711300000|2020-12-11 18:28:20|||||||||10
1607711310000|2020-12-11 18:28:30|4669.3|4666.5|4669|4666.2|4670|4667.2|4669|4666.2|31
1607711320000|2020-12-11 18:28:40|4668.6|4665.8|4670|4667.2|4670|4667.2|4668|4665.2|96
1607711330000|2020-12-11 18:28:50|4669.6|4666.8|4669|4666.2|4669.6|4666.8|4669|4666.2|88
1607711340000|2020-12-11 18:29:00|4669.3|4666.5|4669.6|4666.8|4670|4667.2|4669|4666.2|16
1607711350000|2020-12-11 18:29:10|4670|4667.2|4669.1|4666.3|4670|4667.2|4669|4666.2|38
1607711360000|2020-12-11 18:29:20|4669|4666.2|4669.6|4666.8|4670|4667.2|4669|4666.2|11
1607711370000|2020-12-11 18:29:30|4670|4667.2|4670|4667.2|4670|4667.2|4669.6|4666.8|7
1607711380000|2020-12-11 18:29:40|||||||||21
1607711390000|2020-12-11 18:29:50|||||||||16
1607711400000|2020-12-11 18:30:00|4669.5|4666.7|4668.6|4665.8|4669.5|4666.7|4668|4665.2|107
1607711410000|2020-12-11 18:30:10|4668.5|4665.7|4668|4665.2|4668.5|4665.7|4668|4665.2|12
1607711420000|2020-12-11 18:30:20|4668.5|4665.7|4670.6|4667.8|4671|4668.2|4668.5|4665.7|129
1607711430000|2020-12-11 18:30:30|4671.3|4668.5|4669.5|4666.7|4671.3|4668.5|4669.5|4666.7|59
1607711440000|2020-12-11 18:30:40|4669.4|4666.6|4669.6|4666.8|4670|4667.2|4669.1|4666.3|6
1607711450000|2020-12-11 18:30:50|4670|4667.2|4669|4666.2|4670|4667.2|4669|4666.2|13
1607711460000|2020-12-11 18:31:00|||||||||11
1607711470000|2020-12-11 18:31:10|4668.6|4665.8|4668|4665.2|4669|4666.2|4667|4664.2|35
1607711480000|2020-12-11 18:31:20|||||||||2
1607711490000|2020-12-11 18:31:30|||||||||20
1607711500000|2020-12-11 18:31:40|4668.3|4665.5|4668|4665.2|4669|4666.2|4668|4665.2|25
1607711510000|2020-12-11 18:31:50|||||||||4
1607711520000|2020-12-11 18:32:00|4668.1|4665.3|4669|4666.2|4669|4666.2|4668|4665.2|33
1607711530000|2020-12-11 18:32:10|||||||||3
1607711540000|2020-12-11 18:32:20|4668.8|4666|4668|4665.2|4668.8|4666|4668|4665.2|16
1607711550000|2020-12-11 18:32:30|||||||||9
1607711560000|2020-12-11 18:32:40|||||||||10
1607711570000|2020-12-11 18:32:50|4666|4663.2|4666|4663.2|4666.6|4663.8|4666|4663.2|27
1607711580000|2020-12-11 18:33:00|4666.5|4663.7|4666.6|4663.8|4667|4664.2|4666.1|4663.3|20
1607711590000|2020-12-11 18:33:10|4667|4664.2|4666|4663.2|4667|4664.2|4666|4663.2|27
1607711600000|2020-12-11 18:33:20|4666.1|4663.3|4666|4663.2|4666.1|4663.3|4666|4663.2|10
1607711610000|2020-12-11 18:33:30|4666.1|4663.3|4666.6|4663.8|4667|4664.2|4666.1|4663.3|4
1607711620000|2020-12-11 18:33:40|4667|4664.2|4666|4663.2|4667|4664.2|4665.6|4662.8|9
1607711630000|2020-12-11 18:33:50|4666.5|4663.7|4666|4663.2|4666.6|4663.8|4666|4663.2|14
1607711640000|2020-12-11 18:34:00|4665.6|4662.8|4666|4663.2|4666|4663.2|4665.3|4662.5|9
1607711650000|2020-12-11 18:34:10|4666.6|4663.8|4666|4663.2|4666.6|4663.8|4666|4663.2|14
1607711660000|2020-12-11 18:34:20|||||||||5
1607711670000|2020-12-11 18:34:30|||||||||8
1607711680000|2020-12-11 18:34:40|4665|4662.2|4665|4662.2|4665|4662.2|4665|4662.2|30
1607711690000|2020-12-11 18:34:50|||||||||11
1607711700000|2020-12-11 18:35:00|4665.5|4662.7|4665|4662.2|4665.5|4662.7|4665|4662.2|5
1607711710000|2020-12-11 18:35:10|||||||||24
1607711720000|2020-12-11 18:35:20|4665.3|4662.5|4665|4662.2|4665.6|4662.8|4665|4662.2|44
1607711730000|2020-12-11 18:35:30|||||||||5
1607711740000|2020-12-11 18:35:40|||||||||4
1607711750000|2020-12-11 18:35:50|4665.3|4662.5|4665.5|4662.7|4666|4663.2|4665|4662.2|21
1607711760000|2020-12-11 18:36:00|4665|4662.2|4665|4662.2|4666|4663.2|4665|4662.2|24
1607711770000|2020-12-11 18:36:10|4664.6|4661.8|4664|4661.2|4664.6|4661.8|4664|4661.2|18
1607711780000|2020-12-11 18:36:20|4663.8|4661|4662|4659.2|4663.8|4661|4662|4659.2|132
1607711790000|2020-12-11 18:36:30|||||||||6
1607711800000|2020-12-11 18:36:40|4662.3|4659.5|4663|4660.2|4663|4660.2|4662.3|4659.5|66
1607711810000|2020-12-11 18:36:50|||||||||3
1607711820000|2020-12-11 18:37:00|4662.5|4659.7|4662|4659.2|4663|4660.2|4662|4659.2|37
1607711830000|2020-12-11 18:37:10|||||||||21
1607711840000|2020-12-11 18:37:20|||||||||10
1607711850000|2020-12-11 18:37:30|4662.3|4659.5|4662|4659.2|4662.3|4659.5|4662|4659.2|32
1607711860000|2020-12-11 18:37:40|||||||||4
1607711870000|2020-12-11 18:37:50|||||||||6
1607711880000|2020-12-11 18:38:00|4662.3|4659.5|4663|4660.2|4663|4660.2|4662.3|4659.5|29
1607711890000|2020-12-11 18:38:10|||||||||29
1607711900000|2020-12-11 18:38:20|4663.3|4660.5|4663|4660.2|4664|4661.2|4663|4660.2|42
1607711910000|2020-12-11 18:38:30|4662.5|4659.7|4663|4660.2|4663.6|4660.8|4662.5|4659.7|30
1607711920000|2020-12-11 18:38:40|4663.6|4660.8|4663.6|4660.8|4664|4661.2|4663|4660.2|26
1607711930000|2020-12-11 18:38:50|4663.5|4660.7|4663|4660.2|4663.6|4660.8|4663|4660.2|14
1607711940000|2020-12-11 18:39:00|4663.5|4660.7|4663.6|4660.8|4664|4661.2|4663.5|4660.7|25
1607711950000|2020-12-11 18:39:10|4664|4661.2|4663|4660.2|4664|4661.2|4663|4660.2|41
1607711960000|2020-12-11 18:39:20|||||||||3
1607711970000|2020-12-11 18:39:30|4663.3|4660.5|4663|4660.2|4664|4661.2|4663|4660.2|45
1607711980000|2020-12-11 18:39:40|||||||||1
1607711990000|2020-12-11 18:39:50|||||||||5
1607712000000|2020-12-11 18:40:00|4662|4659.2|4662|4659.2|4662|4659.2|4662|4659.2|62
1607712010000|2020-12-11 18:40:10|||||||||7
1607712020000|2020-12-11 18:40:20|4662.3|4659.5|4662.5|4659.7|4662.7|4659.9|4662.2|4659.4|84
1607712030000|2020-12-11 18:40:30|4662|4659.2|4662.7|4659.9|4663|4660.2|4662|4659.2|7
1607712040000|2020-12-11 18:40:40|4663|4660.2|4663|4660.2|4663.3|4660.5|4662.7|4659.9|54
1607712050000|2020-12-11 18:40:50|||||||||6
1607712060000|2020-12-11 18:41:00|4663.3|4660.5|4663.7|4660.9|4664|4661.2|4662.7|4659.9|61
1607712070000|2020-12-11 18:41:10|4664|4661.2|4664|4661.2|4664|4661.2|4664|4661.2|2
1607712080000|2020-12-11 18:41:20|||||||||1
1607712090000|2020-12-11 18:41:30|||||||||2
1607712100000|2020-12-11 18:41:40|||||||||10
1607712110000|2020-12-11 18:41:50|4663.3|4660.5|4664|4661.2|4664|4661.2|4663.3|4660.5|5
1607712120000|2020-12-11 18:42:00|4664.3|4661.5|4664.5|4661.7|4665|4662.2|4664|4661.2|54
1607712130000|2020-12-11 18:42:10|4664.2|4661.4|4664.7|4661.9|4665|4662.2|4664|4661.2|10
1607712140000|2020-12-11 18:42:20|4665|4662.2|4664.7|4661.9|4665|4662.2|4664.7|4661.9|24
1607712150000|2020-12-11 18:42:30|4665|4662.2|4663|4660.2|4665|4662.2|4662.3|4659.5|106
1607712160000|2020-12-11 18:42:40|4663.7|4660.9|4663.7|4660.9|4664|4661.2|4663.7|4660.9|79
1607712170000|2020-12-11 18:42:50|4664|4661.2|4664|4661.2|4664|4661.2|4663.7|4660.9|1
1607712180000|2020-12-11 18:43:00|4663.7|4660.9|4663|4660.2|4664|4661.2|4663|4660.2|27
1607712190000|2020-12-11 18:43:10|4662.7|4659.9|4662.7|4659.9|4663|4660.2|4662.3|4659.5|3
1607712200000|2020-12-11 18:43:20|4663|4660.2|4663|4660.2|4663|4660.2|4663|4660.2|16
1607712210000|2020-12-11 18:43:30|4663.2|4660.4|4663|4660.2|4663.2|4660.4|4663|4660.2|8
1607712220000|2020-12-11 18:43:40|||||||||12
1607712230000|2020-12-11 18:43:50|4663.2|4660.4|4663.2|4660.4|4664|4661.2|4663.2|4660.4|19
1607712240000|2020-12-11 18:44:00|4663|4660.2|4663|4660.2|4663|4660.2|4662.7|4659.9|24
1607712250000|2020-12-11 18:44:10|4662.7|4659.9|4663|4660.2|4663|4660.2|4662.7|4659.9|14
1607712260000|2020-12-11 18:44:20|4663.7|4660.9|4664|4661.2|4664|4661.2|4663.3|4660.5|15
1607712270000|2020-12-11 18:44:30|4663.7|4660.9|4663.7|4660.9|4663.7|4660.9|4663.7|4660.9|3
1607712280000|2020-12-11 18:44:40|4663|4660.2|4663|4660.2|4663|4660.2|4663|4660.2|4
1607712290000|2020-12-11 18:44:50|4662.7|4659.9|4663|4660.2|4663|4660.2|4662.7|4659.9|4
1607712300000|2020-12-11 18:45:00|4662.7|4659.9|4663|4660.2|4663|4660.2|4662.7|4659.9|17
1607712310000|2020-12-11 18:45:10|4662.7|4659.9|4662|4659.2|4662.7|4659.9|4662|4659.2|18
1607712320000|2020-12-11 18:45:20|4661.3|4658.5|4661.2|4658.4|4662|4659.2|4661|4658.2|112
1607712330000|2020-12-11 18:45:30|4661|4658.2|4662.7|4659.9|4663.3|4660.5|4661|4658.2|116
1607712340000|2020-12-11 18:45:40|4662.4|4659.6|4662.5|4659.7|4663|4660.2|4662|4659.2|22
1607712350000|2020-12-11 18:45:50|4662|4659.2|4662|4659.2|4662.5|4659.7|4662|4659.2|9
1607712360000|2020-12-11 18:46:00|||||||||3
1607712370000|2020-12-11 18:46:10|4661.5|4658.7|4661|4658.2|4662|4659.2|4661|4658.2|28
1607712380000|2020-12-11 18:46:20|4661.4|4658.6|4662.5|4659.7|4662.7|4659.9|4661.4|4658.6|74
1607712390000|2020-12-11 18:46:30|4662.7|4659.9|4663|4660.2|4663|4660.2|4662.7|4659.9|1
1607712400000|2020-12-11 18:46:40|4662.7|4659.9|4662.5|4659.7|4662.7|4659.9|4662.5|4659.7|9
1607712410000|2020-12-11 18:46:50|4662|4659.2|4662|4659.2|4663|4660.2|4662|4659.2|27
1607712420000|2020-12-11 18:47:00|4662.7|4659.9|4662.7|4659.9|4663|4660.2|4662.7|4659.9|25
1607712430000|2020-12-11 18:47:10|4663|4660.2|4663|4660.2|4663|4660.2|4662|4659.2|29
1607712440000|2020-12-11 18:47:20|4662.5|4659.7|4663|4660.2|4663|4660.2|4662.5|4659.7|11
1607712450000|2020-12-11 18:47:30|4662.7|4659.9|4662|4659.2|4662.7|4659.9|4662|4659.2|14
1607712460000|2020-12-11 18:47:40|4662.3|4659.5|4662|4659.2|4662.3|4659.5|4662|4659.2|25
1607712470000|2020-12-11 18:47:50|||||||||1
1607712480000|2020-12-11 18:48:00|4661.3|4658.5|4661|4658.2|4661.7|4658.9|4661|4658.2|16
1607712490000|2020-12-11 18:48:10|4661.3|4658.5|4660.7|4657.9|4661.3|4658.5|4660|4657.2|78
1607712500000|2020-12-11 18:48:20|4661|4658.2|4661|4658.2|4661|4658.2|4660.7|4657.9|14
1607712510000|2020-12-11 18:48:30|4660.7|4657.9|4660|4657.2|4660.7|4657.9|4660|4657.2|12
1607712520000|2020-12-11 18:48:40|||||||||6
1607712530000|2020-12-11 18:48:50|4659|4656.2|4660|4657.2|4660|4657.2|4659|4656.2|30
1607712540000|2020-12-11 18:49:00|4659|4656.2|4658.7|4655.9|4659|4656.2|4657.3|4654.5|177
1607712550000|2020-12-11 18:49:10|4659|4656.2|4658.7|4655.9|4659|4656.2|4658.7|4655.9|12
1607712560000|2020-12-11 18:49:20|4659|4656.2|4660|4657.2|4661|4658.2|4659|4656.2|34
1607712570000|2020-12-11 18:49:30|||||||||8
1607712590000|2020-12-11 18:49:50|4659.7|4656.9|4659|4656.2|4659.7|4656.9|4659|4656.2|25
1607712600000|2020-12-11 18:50:00|||||||||7
1607712610000|2020-12-11 18:50:10|4658|4655.2|4658|4655.2|4658|4655.2|4657.4|4654.6|66
1607712620000|2020-12-11 18:50:20|4657.7|4654.9|4657.7|4654.9|4658|4655.2|4657|4654.2|34
1607712630000|2020-12-11 18:50:30|4657|4654.2|4657.7|4654.9|4658|4655.2|4657|4654.2|29
1607712640000|2020-12-11 18:50:40|4657.2|4654.4|4658|4655.2|4658|4655.2|4657|4654.2|59
1607712650000|2020-12-11 18:50:50|4657.7|4654.9|4658.7|4655.9|4658.7|4655.9|4657.7|4654.9|41
1607712660000|2020-12-11 18:51:00|4659|4656.2|4658|4655.2|4660|4657.2|4658|4655.2|562
1607712670000|2020-12-11 18:51:10|4657.7|4654.9|4659|4656.2|4659|4656.2|4657.7|4654.9|53
1607712680000|2020-12-11 18:51:20|4658.7|4655.9|4659|4656.2|4659|4656.2|4658.7|4655.9|44
1607712690000|2020-12-11 18:51:30|4659.7|4656.9|4660|4657.2|4660|4657.2|4659|4656.2|23
1607712700000|2020-12-11 18:51:40|4659.7|4656.9|4660|4657.2|4660|4657.2|4659|4656.2|17
1607712710000|2020-12-11 18:51:50|4660.2|4657.4|4660.7|4657.9|4660.7|4657.9|4660.2|4657.4|36
1607712720000|2020-12-11 18:52:00|4660.4|4657.6|4659|4656.2|4660.4|4657.6|4659|4656.2|3651
1607712730000|2020-12-11 18:52:10|4659.4|4656.6|4660|4657.2|4660|4657.2|4659.4|4656.6|8
1607712740000|2020-12-11 18:52:20|4659.9|4657.1|4661.4|4658.6|4661.8|4659|4659.8|4657|613
1607712750000|2020-12-11 18:52:30|4661.8|4659|4662|4659.2|4662.4|4659.6|4661.4|4658.6|37
1607712760000|2020-12-11 18:52:40|4661.9|4659.1|4661.9|4659.1|4662|4659.2|4661.8|4659|36
1607712770000|2020-12-11 18:52:50|4661.8|4659|4662.4|4659.6|4662.8|4660|4661.4|4658.6|6
1607712780000|2020-12-11 18:53:00|4662|4659.2|4662.4|4659.6|4663|4660.2|4662|4659.2|541
1607712790000|2020-12-11 18:53:10|4662.5|4659.7|4663|4660.2|4663|4660.2|4662.5|4659.7|29
1607712800000|2020-12-11 18:53:20|4662.9|4660.1|4663|4660.2|4663|4660.2|4662.9|4660.1|49
1607712810000|2020-12-11 18:53:30|4664|4661.2|4664|4661.2|4664|4661.2|4664|4661.2|25
1607712820000|2020-12-11 18:53:40|4664.4|4661.6|4664.4|4661.6|4664.4|4661.6|4664|4661.2|54
1607712830000|2020-12-11 18:53:50|4664|4661.2|4664.4|4661.6|4664.4|4661.6|4664|4661.2|16
1607712840000|2020-12-11 18:54:00|4664|4661.2|4663.4|4660.6|4664.4|4661.6|4663.4|4660.6|17
1607712850000|2020-12-11 18:54:10|4663.7|4660.9|4664|4661.2|4664|4661.2|4663.7|4660.9|21
1607712860000|2020-12-11 18:54:20|4664.4|4661.6|4664.4|4661.6|4664.8|4662|4664|4661.2|46
1607712870000|2020-12-11 18:54:30|4664.8|4662|4664.4|4661.6|4664.8|4662|4664.4|4661.6|4
1607712880000|2020-12-11 18:54:40|4664.8|4662|4665.8|4663|4666|4663.2|4664.8|4662|39
1607712890000|2020-12-11 18:54:50|4665.9|4663.1|4666|4663.2|4666|4663.2|4665.4|4662.6|351
1607712900000|2020-12-11 18:55:00|4665.9|4663.1|4666.8|4664|4666.8|4664|4665.9|4663.1|28
1607712910000|2020-12-11 18:55:10|4666.4|4663.6|4665.4|4662.6|4666.4|4663.6|4665.4|4662.6|68
1607712920000|2020-12-11 18:55:20|4665|4662.2|4665|4662.2|4665.4|4662.6|4665|4662.2|14
1607712930000|2020-12-11 18:55:30|4665.4|4662.6|4666|4663.2|4666|4663.2|4665|4662.2|32
1607712940000|2020-12-11 18:55:40|4665.9|4663.1|4665.4|4662.6|4665.9|4663.1|4665|4662.2|10
1607712950000|2020-12-11 18:55:50|4665.8|4663|4665|4662.2|4665.8|4663|4665|4662.2|24
1607712960000|2020-12-11 18:56:00|4664.8|4662|4664.4|4661.6|4664.8|4662|4664|4661.2|67
1607712970000|2020-12-11 18:56:10|4664|4661.2|4664|4661.2|4665|4662.2|4663.4|4660.6|36
1607712980000|2020-12-11 18:56:20|4663.9|4661.1|4664.4|4661.6|4664.8|4662|4663.9|4661.1|11
1607712990000|2020-12-11 18:56:30|4664.8|4662|4664.4|4661.6|4664.8|4662|4664.1|4661.3|11
1607713000000|2020-12-11 18:56:40|4664.1|4661.3|4664.4|4661.6|4664.4|4661.6|4664.1|4661.3|0
1607713010000|2020-12-11 18:56:50|4664.1|4661.3|4663.4|4660.6|4664.1|4661.3|4663.4|4660.6|14
1607713020000|2020-12-11 18:57:00|4663.1|4660.3|4663.1|4660.3|4663.4|4660.6|4663.1|4660.3|26
1607713030000|2020-12-11 18:57:10|4663.4|4660.6|4663.8|4661|4664.1|4661.3|4663.4|4660.6|28
1607713040000|2020-12-11 18:57:20|||||||||7
1607713050000|2020-12-11 18:57:30|4663.1|4660.3|4663.1|4660.3|4663.1|4660.3|4662.8|4660|24
1607713060000|2020-12-11 18:57:40|4662.8|4660|4663.1|4660.3|4663.1|4660.3|4662.4|4659.6|17
1607713070000|2020-12-11 18:57:50|4662.8|4660|4663.1|4660.3|4663.1|4660.3|4662.8|4660|21
1607713080000|2020-12-11 18:58:00|4662.8|4660|4663.4|4660.6|4663.8|4661|4662.8|4660|30
1607713090000|2020-12-11 18:58:10|4663.8|4661|4661.1|4658.3|4663.8|4661|4661.1|4658.3|189
1607713100000|2020-12-11 18:58:20|4660.8|4658|4660.1|4657.3|4660.8|4658|4659.1|4656.3|60
1607713110000|2020-12-11 18:58:30|4659.9|4657.1|4660.1|4657.3|4660.4|4657.6|4659.9|4657.1|22
1607713120000|2020-12-11 18:58:40|4660.4|4657.6|4661.1|4658.3|4661.1|4658.3|4660.1|4657.3|29
1607713130000|2020-12-11 18:58:50|4660.8|4658|4660.9|4658.1|4661.1|4658.3|4660.8|4658|14
1607713140000|2020-12-11 18:59:00|4660.8|4658|4661.8|4659|4661.8|4659|4660.4|4657.6|19
1607713150000|2020-12-11 18:59:10|4661.4|4658.6|4661.8|4659|4661.8|4659|4661.4|4658.6|9
1607713160000|2020-12-11 18:59:20|4661.9|4659.1|4661.8|4659|4662.1|4659.3|4661.8|4659|18
1607713170000|2020-12-11 18:59:30|4661.4|4658.6|4661.4|4658.6|4661.4|4658.6|4660.8|4658|28
1607713180000|2020-12-11 18:59:40|4661.1|4658.3|4661.4|4658.6|4661.4|4658.6|4661.1|4658.3|4
1607713190000|2020-12-11 18:59:50|4661.8|4659|4661.4|4658.6|4661.8|4659|4661.1|4658.3|37
1607713200000|2020-12-11 19:00:00|4661.1|4658.3|4661.4|4658.6|4662.1|4659.3|4661.1|4658.3|70
1607713210000|2020-12-11 19:00:10|4661.1|4658.3|4660.9|4658.1|4661.1|4658.3|4660.8|4658|51
1607713220000|2020-12-11 19:00:20|4660.4|4657.6|4660.1|4657.3|4660.8|4658|4660.1|4657.3|19
1607713230000|2020-12-11 19:00:30|4659.8|4657|4660.8|4658|4660.8|4658|4659.4|4656.6|59
1607713240000|2020-12-11 19:00:40|4660.4|4657.6|4659.4|4656.6|4660.8|4658|4659.4|4656.6|30
1607713250000|2020-12-11 19:00:50|4659.8|4657|4660.1|4657.3|4660.1|4657.3|4659.4|4656.6|112
1607713260000|2020-12-11 19:01:00|4659.8|4657|4659.8|4657|4660.1|4657.3|4659.4|4656.6|44
1607713270000|2020-12-11 19:01:10|4659.4|4656.6|4659.4|4656.6|4659.8|4657|4659.1|4656.3|22
1607713280000|2020-12-11 19:01:20|4659.8|4657|4658.4|4655.6|4659.8|4657|4658.4|4655.6|47
1607713290000|2020-12-11 19:01:30|4658.8|4656|4659.1|4656.3|4659.4|4656.6|4658.4|4655.6|73
1607713300000|2020-12-11 19:01:40|||||||||19
1607713310000|2020-12-11 19:01:50|4659.4|4656.6|4659.1|4656.3|4659.4|4656.6|4658.8|4656|19
1607713320000|2020-12-11 19:02:00|4658.4|4655.6|4659.1|4656.3|4659.4|4656.6|4658.4|4655.6|35
1607713330000|2020-12-11 19:02:10|4658.8|4656|4658.4|4655.6|4659.1|4656.3|4658.1|4655.3|45
1607713340000|2020-12-11 19:02:20|4658.8|4656|4659.1|4656.3|4659.1|4656.3|4658.4|4655.6|131
1607713350000|2020-12-11 19:02:30|4659.3|4656.5|4660.1|4657.3|4660.4|4657.6|4659.1|4656.3|77
1607713360000|2020-12-11 19:02:40|4659.4|4656.6|4659.4|4656.6|4659.8|4657|4659.1|4656.3|39
1607713370000|2020-12-11 19:02:50|4659.8|4657|4659.4|4656.6|4659.9|4657.1|4659.1|4656.3|23
1607713380000|2020-12-11 19:03:00|4659.1|4656.3|4661.1|4658.3|4662.1|4659.3|4659.1|4656.3|192
1607713390000|2020-12-11 19:03:10|4660.9|4658.1|4660.4|4657.6|4661.1|4658.3|4660.4|4657.6|34
1607713400000|2020-12-11 19:03:20|4660.1|4657.3|4660.1|4657.3|4660.1|4657.3|4659.8|4657|128
1607713410000|2020-12-11 19:03:30|||||||||18
1607713420000|2020-12-11 19:03:40|||||||||12
1607713430000|2020-12-11 19:03:50|4660.4|4657.6|4660.1|4657.3|4660.4|4657.6|4660.1|4657.3|34
1607713440000|2020-12-11 19:04:00|4660.4|4657.6|4660.9|4658.1|4661.1|4658.3|4660.4|4657.6|59
1607713450000|2020-12-11 19:04:10|4661.1|4658.3|4661.1|4658.3|4661.1|4658.3|4660.8|4658|29
1607713460000|2020-12-11 19:04:20|4660.9|4658.1|4660.9|4658.1|4661.1|4658.3|4660.4|4657.6|28
1607713470000|2020-12-11 19:04:30|4661.1|4658.3|4660.4|4657.6|4661.1|4658.3|4660.1|4657.3|27
1607713480000|2020-12-11 19:04:40|4660.8|4658|4659.9|4657.1|4660.9|4658.1|4659.9|4657.1|35
1607713490000|2020-12-11 19:04:50|4660.1|4657.3|4660.1|4657.3|4660.4|4657.6|4660.1|4657.3|39
1607713500000|2020-12-11 19:05:00|4660.4|4657.6|4660.1|4657.3|4660.8|4658|4660.1|4657.3|24
1607713510000|2020-12-11 19:05:10|4660.4|4657.6|4660.8|4658|4660.8|4658|4660.1|4657.3|18
1607713520000|2020-12-11 19:05:20|4660.4|4657.6|4660.4|4657.6|4660.4|4657.6|4660.1|4657.3|22
1607713530000|2020-12-11 19:05:30|4660.1|4657.3|4660.4|4657.6|4660.4|4657.6|4660.1|4657.3|29
1607713540000|2020-12-11 19:05:40|4660.1|4657.3|4660.4|4657.6|4660.4|4657.6|4659.9|4657.1|34
1607713550000|2020-12-11 19:05:50|4660.1|4657.3|4660.4|4657.6|4660.8|4658|4659.8|4657|224
1607713560000|2020-12-11 19:06:00|4660.1|4657.3|4659.8|4657|4660.8|4658|4659.8|4657|307
1607713570000|2020-12-11 19:06:10|4660.1|4657.3|4660.4|4657.6|4660.8|4658|4659.8|4657|36
1607713580000|2020-12-11 19:06:20|4660.8|4658|4662.1|4659.3|4662.1|4659.3|4660.8|4658|84
1607713590000|2020-12-11 19:06:30|4662.4|4659.6|4661.8|4659|4662.8|4660|4661.4|4658.6|49
1607713600000|2020-12-11 19:06:40|4662.1|4659.3|4662.1|4659.3|4662.4|4659.6|4661.8|4659|55
1607713610000|2020-12-11 19:06:50|4661.8|4659|4662.1|4659.3|4662.4|4659.6|4661.4|4658.6|64
1607713620000|2020-12-11 19:07:00|4661.9|4659.1|4661.1|4658.3|4663.1|4660.3|4661.1|4658.3|5399
1607713630000|2020-12-11 19:07:10|4661.2|4658.4|4663.7|4660.9|4663.7|4660.9|4661.2|4658.4|83
1607713640000|2020-12-11 19:07:20|4664.1|4661.3|4663.7|4660.9|4664.1|4661.3|4663.1|4660.3|34
1607713650000|2020-12-11 19:07:30|4664.1|4661.3|4663.7|4660.9|4664.1|4661.3|4663.3|4660.5|26
1607713660000|2020-12-11 19:07:40|4663.3|4660.5|4662.1|4659.3|4663.3|4660.5|4662.1|4659.3|16
1607713670000|2020-12-11 19:07:50|4662.3|4659.5|4662.7|4659.9|4662.7|4659.9|4662.1|4659.3|31
1607713680000|2020-12-11 19:08:00|4662.3|4659.5|4662.7|4659.9|4663.1|4660.3|4662.1|4659.3|30
1607713690000|2020-12-11 19:08:10|4662.6|4659.8|4662.1|4659.3|4662.7|4659.9|4662.1|4659.3|48
1607713700000|2020-12-11 19:08:20|4662.2|4659.4|4662.7|4659.9|4663.1|4660.3|4662.1|4659.3|30
1607713710000|2020-12-11 19:08:30|4663.1|4660.3|4664.1|4661.3|4664.1|4661.3|4662.1|4659.3|92
1607713720000|2020-12-11 19:08:40|4664.3|4661.5|4664.2|4661.4|4664.3|4661.5|4664.1|4661.3|104
1607713730000|2020-12-11 19:08:50|4664.1|4661.3|4664.1|4661.3|4664.1|4661.3|4663.7|4660.9|11
1607713740000|2020-12-11 19:09:00|4663.7|4660.9|4664.7|4661.9|4664.7|4661.9|4663.1|4660.3|49
1607713750000|2020-12-11 19:09:10|4665.1|4662.3|4664.7|4661.9|4665.1|4662.3|4664.7|4661.9|20
1607713760000|2020-12-11 19:09:20|4664.3|4661.5|4663.7|4660.9|4664.3|4661.5|4663.7|4660.9|19
1607713770000|2020-12-11 19:09:30|4664.1|4661.3|4664.1|4661.3|4664.1|4661.3|4664.1|4661.3|9
1607713780000|2020-12-11 19:09:40|||||||||43
1607713790000|2020-12-11 19:09:50|4664.3|4661.5|4665.1|4662.3|4665.1|4662.3|4664.3|4661.5|51
1607713800000|2020-12-11 19:10:00|4664.7|4661.9|4665.1|4662.3|4665.1|4662.3|4664.1|4661.3|52
1607713810000|2020-12-11 19:10:10|4664.1|4661.3|4664.1|4661.3|4664.1|4661.3|4664.1|4661.3|189
1607713820000|2020-12-11 19:10:20|4663.8|4661|4663.1|4660.3|4663.8|4661|4663.1|4660.3|83
1607713830000|2020-12-11 19:10:30|4662.6|4659.8|4661.7|4658.9|4662.6|4659.8|4661.7|4658.9|18
1607713840000|2020-12-11 19:10:40|4662.1|4659.3|4662.1|4659.3|4662.1|4659.3|4662.1|4659.3|41
1607713850000|2020-12-11 19:10:50|4661.8|4659|4661.1|4658.3|4661.8|4659|4661.1|4658.3|95
1607713860000|2020-12-11 19:11:00|4661.3|4658.5|4663.1|4660.3|4663.1|4660.3|4661.3|4658.5|89
1607713870000|2020-12-11 19:11:10|4663.3|4660.5|4663.1|4660.3|4664.1|4661.3|4663.1|4660.3|42
1607713880000|2020-12-11 19:11:20|4662.1|4659.3|4662.1|4659.3|4662.1|4659.3|4662.1|4659.3|69
1607713890000|2020-12-11 19:11:30|4663.1|4660.3|4662.1|4659.3|4663.1|4660.3|4662.1|4659.3|34
1607713900000|2020-12-11 19:11:40|4661.7|4658.9|4661.1|4658.3|4661.7|4658.9|4660.7|4657.9|59
1607713910000|2020-12-11 19:11:50|4660.7|4657.9|4661.1|4658.3|4661.1|4658.3|4660.7|4657.9|46
1607713920000|2020-12-11 19:12:00|4660.7|4657.9|4661.1|4658.3|4661.1|4658.3|4660.3|4657.5|28
1607713930000|2020-12-11 19:12:10|||||||||49
1607713940000|2020-12-11 19:12:20|4661.3|4658.5|4662.1|4659.3|4662.1|4659.3|4661.3|4658.5|46
1607713950000|2020-12-11 19:12:30|4662.7|4659.9|4662.1|4659.3|4662.7|4659.9|4662.1|4659.3|73
1607713960000|2020-12-11 19:12:40|4662.5|4659.7|4661.7|4658.9|4662.7|4659.9|4661.3|4658.5|55
1607713970000|2020-12-11 19:12:50|4661.5|4658.7|4661.1|4658.3|4661.5|4658.7|4661.1|4658.3|39
1607713980000|2020-12-11 19:13:00|4661.3|4658.5|4662.1|4659.3|4663.1|4660.3|4661.3|4658.5|100
1607713990000|2020-12-11 19:13:10|4662.3|4659.5|4663.1|4660.3|4663.1|4660.3|4662.3|4659.5|46
1607714000000|2020-12-11 19:13:20|4662.1|4659.3|4662.1|4659.3|4662.1|4659.3|4662.1|4659.3|68
1607714010000|2020-12-11 19:13:30|4662.7|4659.9|4662.7|4659.9|4663.1|4660.3|4662.1|4659.3|226
1607714020000|2020-12-11 19:13:40|4662.6|4659.8|4662.1|4659.3|4663.1|4660.3|4662.1|4659.3|35
1607714030000|2020-12-11 19:13:50|4663.1|4660.3|4662.1|4659.3|4663.1|4660.3|4662.1|4659.3|64
1607714040000|2020-12-11 19:14:00|4662.7|4659.9|4662.1|4659.3|4662.7|4659.9|4662.1|4659.3|58
1607714050000|2020-12-11 19:14:10|||||||||18
1607714060000|2020-12-11 19:14:20|||||||||15
1607714070000|2020-12-11 19:14:30|||||||||14
1607714080000|2020-12-11 19:14:40|4661.8|4659|4661.1|4658.3|4661.8|4659|4660.1|4657.3|1186
1607714090000|2020-12-11 19:14:50|4662.1|4659.3|4661.1|4658.3|4662.1|4659.3|4661.1|4658.3|284
1607714100000|2020-12-11 19:15:00|||||||||111
1607714110000|2020-12-11 19:15:10|4660.1|4657.3|4660.1|4657.3|4660.1|4657.3|4659.6|4656.8|745
1607714120000|2020-12-11 19:15:20|4659.7|4656.9|4660.1|4657.3|4660.1|4657.3|4659.7|4656.9|4
1607714130000|2020-12-11 19:15:30|4659.7|4656.9|4660.1|4657.3|4660.1|4657.3|4659.7|4656.9|22
1607714140000|2020-12-11 19:15:40|4659.7|4656.9|4660.1|4657.3|4660.1|4657.3|4659.7|4656.9|116
1607714150000|2020-12-11 19:15:50|4661.1|4658.3|4660.7|4657.9|4661.1|4658.3|4660.1|4657.3|82
1607714160000|2020-12-11 19:16:00|4661.1|4658.3|4662.1|4659.3|4662.1|4659.3|4661.1|4658.3|27
1607714170000|2020-12-11 19:16:10|||||||||38
1607714180000|2020-12-11 19:16:20|4661.5|4658.7|4661.1|4658.3|4661.5|4658.7|4660.7|4657.9|35
1607714190000|2020-12-11 19:16:30|4660.7|4657.9|4661.7|4658.9|4662.1|4659.3|4660.3|4657.5|246
1607714200000|2020-12-11 19:16:40|4661.6|4658.8|4662.1|4659.3|4663.3|4660.5|4661.2|4658.4|536
1607714210000|2020-12-11 19:16:50|4661.7|4658.9|4662.7|4659.9|4663.1|4660.3|4661.7|4658.9|34
1607714220000|2020-12-11 19:17:00|4663.1|4660.3|4664.1|4661.3|4664.5|4661.7|4662.5|4659.7|875
1607714230000|2020-12-11 19:17:10|4664.5|4661.7|4664.5|4661.7|4664.5|4661.7|4664.1|4661.3|10
1607714240000|2020-12-11 19:17:20|4664.1|4661.3|4664.1|4661.3|4664.5|4661.7|4664.1|4661.3|25
1607714250000|2020-12-11 19:17:30|4664|4661.2|4665.1|4662.3|4665.1|4662.3|4664|4661.2|59
1607714260000|2020-12-11 19:17:40|4666.1|4663.3|4666.1|4663.3|4666.5|4663.7|4666.1|4663.3|31
1607714270000|2020-12-11 19:17:50|4666.5|4663.7|4665.8|4663|4666.5|4663.7|4665.8|4663|61
1607714280000|2020-12-11 19:18:00|4666.1|4663.3|4667.5|4664.7|4667.5|4664.7|4666|4663.2|55
1607714290000|2020-12-11 19:18:10|4667.8|4665|4668.6|4665.8|4669.1|4666.3|4667.8|4665|273
1607714300000|2020-12-11 19:18:20|4668.5|4665.7|4668.1|4665.3|4669.1|4666.3|4667.1|4664.3|172
1607714310000|2020-12-11 19:18:30|4667.5|4664.7|4667.5|4664.7|4667.5|4664.7|4666.8|4664|69
1607714320000|2020-12-11 19:18:40|4667.1|4664.3|4667.5|4664.7|4668.1|4665.3|4667.1|4664.3|347
1607714330000|2020-12-11 19:18:50|4667.1|4664.3|4669|4666.2|4669|4666.2|4666.8|4664|60
1607714340000|2020-12-11 19:19:00|4668.8|4666|4669.5|4666.7|4670.1|4667.3|4668.1|4665.3|169
1607714350000|2020-12-11 19:19:10|4670|4667.2|4671.5|4668.7|4672.1|4669.3|4669.5|4666.7|271
1607714360000|2020-12-11 19:19:20|4671.8|4669|4670.5|4667.7|4672.1|4669.3|4670.1|4667.3|115
1607714370000|2020-12-11 19:19:30|4670.1|4667.3|4668.1|4665.3|4670.1|4667.3|4668.1|4665.3|77
1607714380000|2020-12-11 19:19:40|4668.5|4665.7|4669.5|4666.7|4669.5|4666.7|4668.1|4665.3|281
1607714390000|2020-12-11 19:19:50|4669.1|4666.3|4669.7|4666.9|4670.1|4667.3|4669.1|4666.3|3118
1607714400000|2020-12-11 19:20:00|4670.1|4667.3|4670.1|4667.3|4670.5|4667.7|4670.1|4667.3|121
1607714410000|2020-12-11 19:20:10|4669.7|4666.9|4671.1|4668.3|4671.1|4668.3|4669.3|4666.5|696
1607714420000|2020-12-11 19:20:20|4670.7|4667.9|4670.1|4667.3|4671.1|4668.3|4670.1|4667.3|421
1607714430000|2020-12-11 19:20:30|4669.7|4666.9|4669.7|4666.9|4670.1|4667.3|4669.1|4666.3|66
1607714440000|2020-12-11 19:20:40|4669.3|4666.5|4669.1|4666.3|4669.7|4666.9|4669.1|4666.3|35
1607714450000|2020-12-11 19:20:50|4668.7|4665.9|4669.7|4666.9|4669.7|4666.9|4668.2|4665.4|24
1607714460000|2020-12-11 19:21:00|4670.1|4667.3|4668.7|4665.9|4670.1|4667.3|4668.2|4665.4|46
1607714470000|2020-12-11 19:21:10|4668.6|4665.8|4670.1|4667.3|4670.1|4667.3|4668.6|4665.8|38
1607714480000|2020-12-11 19:21:20|4669.7|4666.9|4669.7|4666.9|4669.7|4666.9|4669.1|4666.3|58
1607714490000|2020-12-11 19:21:30|4669.2|4666.4|4670.7|4667.9|4671.1|4668.3|4669.2|4666.4|68
1607714500000|2020-12-11 19:21:40|4670.3|4667.5|4670.7|4667.9|4671.1|4668.3|4670.1|4667.3|24
1607714510000|2020-12-11 19:21:50|4670.2|4667.4|4670.1|4667.3|4670.7|4667.9|4670.1|4667.3|58
1607714520000|2020-12-11 19:22:00|4670.2|4667.4|4670.6|4667.8|4671.1|4668.3|4670.1|4667.3|45
1607714530000|2020-12-11 19:22:10|4670.1|4667.3|4670.1|4667.3|4670.1|4667.3|4670.1|4667.3|8
1607714540000|2020-12-11 19:22:20|4670.7|4667.9|4670.1|4667.3|4670.7|4667.9|4670.1|4667.3|54
1607714550000|2020-12-11 19:22:30|4670.2|4667.4|4671.1|4668.3|4671.1|4668.3|4670.1|4667.3|48
1607714560000|2020-12-11 19:22:40|4671.3|4668.5|4672.1|4669.3|4672.3|4669.5|4671.1|4668.3|132
1607714570000|2020-12-11 19:22:50|4671.7|4668.9|4672.1|4669.3|4672.1|4669.3|4671.1|4668.3|54
1607714580000|2020-12-11 19:23:00|4671.7|4668.9|4672.1|4669.3|4672.3|4669.5|4671.1|4668.3|59
1607714590000|2020-12-11 19:23:10|4672.3|4669.5|4675.7|4672.9|4676.6|4673.8|4672.3|4669.5|478
1607714600000|2020-12-11 19:23:20|4676.1|4673.3|4676.1|4673.3|4677.1|4674.3|4675.3|4672.5|85
1607714610000|2020-12-11 19:23:30|4675.7|4672.9|4675.1|4672.3|4676.1|4673.3|4674.7|4671.9|51
1607714620000|2020-12-11 19:23:40|4675.2|4672.4|4677.1|4674.3|4677.1|4674.3|4675.1|4672.3|72
1607714630000|2020-12-11 19:23:50|4677.2|4674.4|4677.1|4674.3|4678.1|4675.3|4677.1|4674.3|110
1607714640000|2020-12-11 19:24:00|4676.1|4673.3|4678.1|4675.3|4678.1|4675.3|4676.1|4673.3|84
1607714650000|2020-12-11 19:24:10|4678.2|4675.4|4680.1|4677.3|4680.1|4677.3|4678.2|4675.4|167
1607714660000|2020-12-11 19:24:20|4679.1|4676.3|4680.6|4677.8|4681.1|4678.3|4679.1|4676.3|448
1607714670000|2020-12-11 19:24:30|4680.2|4677.4|4678.7|4675.9|4681.1|4678.3|4678.7|4675.9|89
1607714680000|2020-12-11 19:24:40|4678.5|4675.7|4677.7|4674.9|4679.1|4676.3|4677.1|4674.3|228
1607714690000|2020-12-11 19:24:50|4678.1|4675.3|4677.1|4674.3|4678.1|4675.3|4677.1|4674.3|99
1607714700000|2020-12-11 19:25:00|4677.3|4674.5|4678.1|4675.3|4678.5|4675.7|4677.1|4674.3|114
1607714710000|2020-12-11 19:25:10|4678.6|4675.8|4677.1|4674.3|4679.1|4676.3|4677.1|4674.3|168
1607714720000|2020-12-11 19:25:20|4677.2|4674.4|4674.1|4671.3|4678.1|4675.3|4674.1|4671.3|135
1607714730000|2020-12-11 19:25:30|4673.7|4670.9|4672.7|4669.9|4674.1|4671.3|4672.7|4669.9|124
1607714740000|2020-12-11 19:25:40|4672.5|4669.7|4671.7|4668.9|4672.7|4669.9|4670.1|4667.3|190
1607714750000|2020-12-11 19:25:50|4671.1|4668.3|4673.1|4670.3|4673.7|4670.9|4671.1|4668.3|145
1607714760000|2020-12-11 19:26:00|4672.3|4669.5|4672.1|4669.3|4674.1|4671.3|4672.1|4669.3|163
1607714770000|2020-12-11 19:26:10|4672.2|4669.4|4673.1|4670.3|4673.1|4670.3|4672.1|4669.3|216
1607714780000|2020-12-11 19:26:20|4672.7|4669.9|4672.7|4669.9|4673.7|4670.9|4672.7|4669.9|131
1607714790000|2020-12-11 19:26:30|4673.1|4670.3|4673.6|4670.8|4674.1|4671.3|4672.7|4669.9|190
1607714800000|2020-12-11 19:26:40|4673.2|4670.4|4674.1|4671.3|4674.7|4671.9|4673.1|4670.3|179
1607714810000|2020-12-11 19:26:50|4673.1|4670.3|4673.1|4670.3|4673.1|4670.3|4673.1|4670.3|128
1607714820000|2020-12-11 19:27:00|4672.3|4669.5|4673.7|4670.9|4673.7|4670.9|4672.1|4669.3|222
1607714830000|2020-12-11 19:27:10|4674.1|4671.3|4675.1|4672.3|4675.6|4672.8|4673.7|4670.9|254
1607714840000|2020-12-11 19:27:20|4675.7|4672.9|4675.1|4672.3|4675.7|4672.9|4674.7|4671.9|217
1607714850000|2020-12-11 19:27:30|4675.3|4672.5|4673.1|4670.3|4675.7|4672.9|4673.1|4670.3|181
1607714860000|2020-12-11 19:27:40|4672.9|4670.1|4668.1|4665.3|4672.9|4670.1|4667.7|4664.9|343
1607714870000|2020-12-11 19:27:50|4667.7|4664.9|4670.1|4667.3|4671.7|4668.9|4667.6|4664.8|434
1607714880000|2020-12-11 19:28:00|4670.3|4667.5|4667.7|4664.9|4670.7|4667.9|4665.1|4662.3|1384
1607714890000|2020-12-11 19:28:10|4667.3|4664.5|4672.3|4669.5|4672.3|4669.5|4666.1|4663.3|612
1607714900000|2020-12-11 19:28:20|4671.7|4668.9|4670.7|4667.9|4672.3|4669.5|4669.3|4666.5|500
1607714910000|2020-12-11 19:28:30|4670.3|4667.5|4672.3|4669.5|4672.3|4669.5|4669.1|4666.3|1574
1607714920000|2020-12-11 19:28:40|4671.7|4668.9|4670.3|4667.5|4671.7|4668.9|4670.3|4667.5|506
1607714930000|2020-12-11 19:28:50|4671.3|4668.5|4672.1|4669.3|4672.1|4669.3|4671.3|4668.5|318
1607714940000|2020-12-11 19:29:00|4672.2|4669.4|4672.3|4669.5|4674.3|4671.5|4671.3|4668.5|846
1607714950000|2020-12-11 19:29:10|||||||||338
1607714960000|2020-12-11 19:29:20|4673.3|4670.5|4674.3|4671.5|4675.3|4672.5|4673.3|4670.5|708
1607714970000|2020-12-11 19:29:30|4674.1|4671.3|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|546
1607714980000|2020-12-11 19:29:40|4672.3|4669.5|4671.3|4668.5|4672.3|4669.5|4670.3|4667.5|801
1607714990000|2020-12-11 19:29:50|4672.1|4669.3|4673.3|4670.5|4673.3|4670.5|4671.3|4668.5|865
1607715000000|2020-12-11 19:30:00|4673.7|4670.9|4676.3|4673.5|4677.3|4674.5|4673.2|4670.4|784
1607715010000|2020-12-11 19:30:10|4676.5|4673.7|4673.4|4670.6|4678.3|4675.5|4673.3|4670.5|240
1607715020000|2020-12-11 19:30:20|4673.3|4670.5|4673.9|4671.1|4675.3|4672.5|4673.3|4670.5|153
1607715030000|2020-12-11 19:30:30|4674.3|4671.5|4674.3|4671.5|4676.7|4673.9|4674.3|4671.5|135
1607715040000|2020-12-11 19:30:40|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|93
1607715050000|2020-12-11 19:30:50|4673.9|4671.1|4676.3|4673.5|4676.3|4673.5|4673.9|4671.1|71
1607715060000|2020-12-11 19:31:00|4675.5|4672.7|4674.9|4672.1|4675.5|4672.7|4673.9|4671.1|106
1607715070000|2020-12-11 19:31:10|4674.5|4671.7|4675.9|4673.1|4675.9|4673.1|4674.5|4671.7|28
1607715080000|2020-12-11 19:31:20|4676.3|4673.5|4676.5|4673.7|4677.9|4675.1|4675.9|4673.1|161
1607715090000|2020-12-11 19:31:30|4676.4|4673.6|4675.9|4673.1|4676.5|4673.7|4675.5|4672.7|196
1607715100000|2020-12-11 19:31:40|4675.5|4672.7|4677.3|4674.5|4677.3|4674.5|4675.4|4672.6|23
1607715110000|2020-12-11 19:31:50|4676.9|4674.1|4676.4|4673.6|4677.3|4674.5|4676.3|4673.5|84
1607715120000|2020-12-11 19:32:00|4676.5|4673.7|4676.3|4673.5|4677.3|4674.5|4676.3|4673.5|22
1607715130000|2020-12-11 19:32:10|4676.5|4673.7|4678.5|4675.7|4678.9|4676.1|4676.5|4673.7|126
1607715140000|2020-12-11 19:32:20|4678.3|4675.5|4677.9|4675.1|4678.5|4675.7|4677.5|4674.7|23
1607715150000|2020-12-11 19:32:30|4677.5|4674.7|4677.9|4675.1|4678.5|4675.7|4676.9|4674.1|154
1607715160000|2020-12-11 19:32:40|4677.5|4674.7|4676.9|4674.1|4678.3|4675.5|4676.9|4674.1|52
1607715170000|2020-12-11 19:32:50|4677.3|4674.5|4675.9|4673.1|4677.3|4674.5|4675.5|4672.7|94
1607715180000|2020-12-11 19:33:00|4675.5|4672.7|4675.9|4673.1|4676.9|4674.1|4674.9|4672.1|104
1607715190000|2020-12-11 19:33:10|4676.1|4673.3|4675.3|4672.5|4676.3|4673.5|4674.9|4672.1|29
1607715200000|2020-12-11 19:33:20|4675.4|4672.6|4675.9|4673.1|4675.9|4673.1|4675.4|4672.6|39
1607715210000|2020-12-11 19:33:30|4675.5|4672.7|4675.5|4672.7|4675.9|4673.1|4675.3|4672.5|42
1607715220000|2020-12-11 19:33:40|4675.4|4672.6|4675.3|4672.5|4675.9|4673.1|4674.9|4672.1|84
1607715230000|2020-12-11 19:33:50|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|2
1607715240000|2020-12-11 19:34:00|4674.9|4672.1|4676.3|4673.5|4676.4|4673.6|4674.9|4672.1|62
1607715250000|2020-12-11 19:34:10|4676.4|4673.6|4676.5|4673.7|4676.9|4674.1|4676.3|4673.5|50
1607715260000|2020-12-11 19:34:20|4676.4|4673.6|4676.9|4674.1|4677.3|4674.5|4676.3|4673.5|7
1607715270000|2020-12-11 19:34:30|4677.3|4674.5|4678.4|4675.6|4678.5|4675.7|4677.3|4674.5|59
1607715280000|2020-12-11 19:34:40|4678.9|4676.1|4678.4|4675.6|4678.9|4676.1|4678.3|4675.5|16
1607715290000|2020-12-11 19:34:50|4678.3|4675.5|4677.4|4674.6|4678.3|4675.5|4677.3|4674.5|52
1607715300000|2020-12-11 19:35:00|4677.5|4674.7|4677.3|4674.5|4677.5|4674.7|4677.3|4674.5|20
1607715310000|2020-12-11 19:35:10|4677.4|4674.6|4675.5|4672.7|4677.5|4674.7|4674.9|4672.1|101
1607715320000|2020-12-11 19:35:20|4675.4|4672.6|4675.3|4672.5|4675.5|4672.7|4674.9|4672.1|88
1607715330000|2020-12-11 19:35:30|4674.9|4672.1|4673.9|4671.1|4675.3|4672.5|4673.9|4671.1|86
1607715340000|2020-12-11 19:35:40|4673.3|4670.5|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|1050
1607715350000|2020-12-11 19:35:50|4674.3|4671.5|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|12
1607715360000|2020-12-11 19:36:00|4673.7|4670.9|4673.3|4670.5|4673.7|4670.9|4673.3|4670.5|6
1607715370000|2020-12-11 19:36:10|4674.1|4671.3|4674.3|4671.5|4674.3|4671.5|4674.1|4671.3|70
1607715380000|2020-12-11 19:36:20|4674.2|4671.4|4673.7|4670.9|4674.2|4671.4|4673.7|4670.9|154
1607715390000|2020-12-11 19:36:30|4674.1|4671.3|4674.1|4671.3|4675.1|4672.3|4673.7|4670.9|231
1607715400000|2020-12-11 19:36:40|4673.3|4670.5|4674.3|4671.5|4674.3|4671.5|4673.3|4670.5|18
1607715410000|2020-12-11 19:36:50|4674.1|4671.3|4674.1|4671.3|4674.3|4671.5|4673.7|4670.9|31
1607715420000|2020-12-11 19:37:00|4674.3|4671.5|4675.2|4672.4|4675.2|4672.4|4674.3|4671.5|41
1607715430000|2020-12-11 19:37:10|4675.3|4672.5|4674.7|4671.9|4675.3|4672.5|4674.3|4671.5|6
1607715440000|2020-12-11 19:37:20|4675.1|4672.3|4675.3|4672.5|4675.3|4672.5|4675.1|4672.3|10
1607715450000|2020-12-11 19:37:30|4676.1|4673.3|4676.3|4673.5|4676.3|4673.5|4676.1|4673.3|24
1607715460000|2020-12-11 19:37:40|4676.2|4673.4|4676.3|4673.5|4676.3|4673.5|4676.2|4673.4|12
1607715470000|2020-12-11 19:37:50|4676.7|4673.9|4675.3|4672.5|4676.7|4673.9|4675.3|4672.5|12
1607715480000|2020-12-11 19:38:00|4675.2|4672.4|4675.7|4672.9|4675.7|4672.9|4675.2|4672.4|21
1607715490000|2020-12-11 19:38:10|4675.8|4673|4674.7|4671.9|4676.3|4673.5|4674.7|4671.9|524
1607715500000|2020-12-11 19:38:20|4674.9|4672.1|4675.4|4672.6|4676.3|4673.5|4674.9|4672.1|1809
1607715510000|2020-12-11 19:38:30|4675.3|4672.5|4674.9|4672.1|4675.4|4672.6|4674.9|4672.1|115
1607715520000|2020-12-11 19:38:40|4675.3|4672.5|4675.4|4672.6|4675.5|4672.7|4674.9|4672.1|5
1607715530000|2020-12-11 19:38:50|4675.3|4672.5|4675.9|4673.1|4675.9|4673.1|4675.3|4672.5|4
1607715540000|2020-12-11 19:39:00|4675.5|4672.7|4675.9|4673.1|4675.9|4673.1|4675.3|4672.5|23
1607715550000|2020-12-11 19:39:10|4675.5|4672.7|4677.3|4674.5|4677.3|4674.5|4675.3|4672.5|31
1607715560000|2020-12-11 19:39:20|4676.9|4674.1|4677.3|4674.5|4677.3|4674.5|4676.9|4674.1|1
1607715570000|2020-12-11 19:39:30|4677.5|4674.7|4677.3|4674.5|4677.5|4674.7|4677.3|4674.5|27
1607715580000|2020-12-11 19:39:40|||||||||3
1607715590000|2020-12-11 19:39:50|4676.9|4674.1|4676.5|4673.7|4677.3|4674.5|4676.5|4673.7|1
1607715600000|2020-12-11 19:40:00|4676.4|4673.6|4676.9|4674.1|4677.3|4674.5|4676.4|4673.6|14
1607715610000|2020-12-11 19:40:10|4676.5|4673.7|4676.9|4674.1|4677.3|4674.5|4676.5|4673.7|0
1607715620000|2020-12-11 19:40:20|4676.8|4674|4676.9|4674.1|4676.9|4674.1|4676.3|4673.5|501
1607715630000|2020-12-11 19:40:30|4677.3|4674.5|4676.9|4674.1|4677.3|4674.5|4676.5|4673.7|0
1607715640000|2020-12-11 19:40:40|4677.3|4674.5|4677.5|4674.7|4677.5|4674.7|4677.3|4674.5|9
1607715650000|2020-12-11 19:40:50|4677.3|4674.5|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|17
1607715660000|2020-12-11 19:41:00|||||||||3
1607715670000|2020-12-11 19:41:10|4677.9|4675.1|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|10
1607715680000|2020-12-11 19:41:20|||||||||1
1607715690000|2020-12-11 19:41:30|4677.9|4675.1|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|8
1607715700000|2020-12-11 19:41:40|4676.9|4674.1|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|23
1607715710000|2020-12-11 19:41:50|4676.3|4673.5|4676.3|4673.5|4676.3|4673.5|4676.3|4673.5|12
1607715720000|2020-12-11 19:42:00|||||||||1
1607715730000|2020-12-11 19:42:10|4676.8|4674|4676.3|4673.5|4676.8|4674|4676.3|4673.5|24
1607715740000|2020-12-11 19:42:20|||||||||1
1607715750000|2020-12-11 19:42:30|||||||||1
1607715770000|2020-12-11 19:42:50|4676.5|4673.7|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|33
1607715780000|2020-12-11 19:43:00|4676.9|4674.1|4676.9|4674.1|4677.3|4674.5|4676.3|4673.5|31
1607715790000|2020-12-11 19:43:10|4676.3|4673.5|4676.4|4673.6|4676.9|4674.1|4676.3|4673.5|14
1607715800000|2020-12-11 19:43:20|4676.3|4673.5|4676.4|4673.6|4676.9|4674.1|4676.3|4673.5|273
1607715810000|2020-12-11 19:43:30|4676.3|4673.5|4676.9|4674.1|4676.9|4674.1|4676.3|4673.5|6
1607715820000|2020-12-11 19:43:40|4677.3|4674.5|4677.3|4674.5|4677.5|4674.7|4676.9|4674.1|24
1607715830000|2020-12-11 19:43:50|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4677.5|4674.7|8
1607715840000|2020-12-11 19:44:00|4677.9|4675.1|4678.3|4675.5|4678.5|4675.7|4677.5|4674.7|69
1607715850000|2020-12-11 19:44:10|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|8
1607715860000|2020-12-11 19:44:20|4677.5|4674.7|4677.9|4675.1|4677.9|4675.1|4677.5|4674.7|8
1607715870000|2020-12-11 19:44:30|4677.7|4674.9|4677.5|4674.7|4677.9|4675.1|4677.3|4674.5|18
1607715880000|2020-12-11 19:44:40|4677.9|4675.1|4677.5|4674.7|4677.9|4675.1|4677.5|4674.7|0
1607715890000|2020-12-11 19:44:50|4677.9|4675.1|4677.5|4674.7|4677.9|4675.1|4677.4|4674.6|341
1607715900000|2020-12-11 19:45:00|4677.9|4675.1|4678.3|4675.5|4678.9|4676.1|4677.5|4674.7|28
1607715910000|2020-12-11 19:45:10|4678.5|4675.7|4678.5|4675.7|4678.9|4676.1|4678.5|4675.7|544
1607715920000|2020-12-11 19:45:20|4678.9|4676.1|4677.5|4674.7|4678.9|4676.1|4677.5|4674.7|13
1607715930000|2020-12-11 19:45:30|4677.9|4675.1|4677.9|4675.1|4678.3|4675.5|4677.9|4675.1|1
1607715940000|2020-12-11 19:45:40|4678.1|4675.3|4677.9|4675.1|4678.3|4675.5|4677.5|4674.7|27
1607715950000|2020-12-11 19:45:50|4677.5|4674.7|4677.9|4675.1|4677.9|4675.1|4677.5|4674.7|0
1607715960000|2020-12-11 19:46:00|4677.5|4674.7|4677.9|4675.1|4678.3|4675.5|4677.5|4674.7|2
1607715970000|2020-12-11 19:46:10|4678.3|4675.5|4677.9|4675.1|4678.3|4675.5|4677.9|4675.1|5
1607715980000|2020-12-11 19:46:20|4678.3|4675.5|4678.3|4675.5|4678.5|4675.7|4677.9|4675.1|13
1607715990000|2020-12-11 19:46:30|4678.5|4675.7|4677.4|4674.6|4678.5|4675.7|4677.3|4674.5|21
1607716000000|2020-12-11 19:46:40|4677.5|4674.7|4678.3|4675.5|4678.3|4675.5|4677.3|4674.5|2
1607716010000|2020-12-11 19:46:50|4678.5|4675.7|4678.3|4675.5|4678.5|4675.7|4678.3|4675.5|44
1607716020000|2020-12-11 19:47:00|4678.4|4675.6|4678.3|4675.5|4678.4|4675.6|4678.3|4675.5|2
1607716030000|2020-12-11 19:47:10|4677.9|4675.1|4677.9|4675.1|4678.3|4675.5|4677.9|4675.1|18
1607716040000|2020-12-11 19:47:20|4678.3|4675.5|4677.9|4675.1|4678.3|4675.5|4677.9|4675.1|10
1607716050000|2020-12-11 19:47:30|4677.5|4674.7|4677.9|4675.1|4677.9|4675.1|4677.5|4674.7|1
1607716060000|2020-12-11 19:47:40|||||||||2
1607716070000|2020-12-11 19:47:50|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|4677.9|4675.1|0
1607716080000|2020-12-11 19:48:00|4678.4|4675.6|4678.3|4675.5|4678.5|4675.7|4678.3|4675.5|20
1607716090000|2020-12-11 19:48:10|4678.4|4675.6|4680.3|4677.5|4680.3|4677.5|4678.3|4675.5|41
1607716100000|2020-12-11 19:48:20|4679.9|4677.1|4680.3|4677.5|4680.3|4677.5|4679.9|4677.1|27
1607716110000|2020-12-11 19:48:30|4679.9|4677.1|4679.9|4677.1|4680.3|4677.5|4679.5|4676.7|5
1607716120000|2020-12-11 19:48:40|4680.3|4677.5|4678.9|4676.1|4680.3|4677.5|4678.9|4676.1|24
1607716130000|2020-12-11 19:48:50|4678.5|4675.7|4678.9|4676.1|4678.9|4676.1|4678.3|4675.5|19
1607716140000|2020-12-11 19:49:00|4678.5|4675.7|4677.9|4675.1|4678.5|4675.7|4677.3|4674.5|43
1607716150000|2020-12-11 19:49:10|4677.5|4674.7|4677.5|4674.7|4677.5|4674.7|4677.5|4674.7|1
1607716160000|2020-12-11 19:49:20|4677.9|4675.1|4677.5|4674.7|4677.9|4675.1|4677.5|4674.7|0
1607716170000|2020-12-11 19:49:30|4677.9|4675.1|4678.3|4675.5|4678.3|4675.5|4677.9|4675.1|1
1607716180000|2020-12-11 19:49:40|4677.9|4675.1|4677.9|4675.1|4678.3|4675.5|4677.9|4675.1|11
1607716190000|2020-12-11 19:49:50|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|4677.9|4675.1|3
1607716200000|2020-12-11 19:50:00|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|4677.3|4674.5|27
1607716210000|2020-12-11 19:50:10|4678.3|4675.5|4677.5|4674.7|4678.3|4675.5|4677.4|4674.6|9
1607716220000|2020-12-11 19:50:20|4677.3|4674.5|4678.3|4675.5|4678.3|4675.5|4677.3|4674.5|127
1607716230000|2020-12-11 19:50:30|4677.9|4675.1|4678.3|4675.5|4678.9|4676.1|4677.5|4674.7|47
1607716240000|2020-12-11 19:50:40|4678.9|4676.1|4678.9|4676.1|4679.3|4676.5|4678.9|4676.1|6
1607716250000|2020-12-11 19:50:50|4678.5|4675.7|4677.9|4675.1|4678.5|4675.7|4677.3|4674.5|17
1607716260000|2020-12-11 19:51:00|4677.5|4674.7|4676.9|4674.1|4677.9|4675.1|4676.7|4673.9|44
1607716270000|2020-12-11 19:51:10|4676.5|4673.7|4677.5|4674.7|4677.5|4674.7|4676.4|4673.6|20
1607716280000|2020-12-11 19:51:20|4677.4|4674.6|4677.5|4674.7|4677.5|4674.7|4677.4|4674.6|3
1607716290000|2020-12-11 19:51:30|4676.9|4674.1|4677.9|4675.1|4678.3|4675.5|4676.9|4674.1|8
1607716300000|2020-12-11 19:51:40|4677.5|4674.7|4677.9|4675.1|4678.3|4675.5|4677.3|4674.5|16
1607716310000|2020-12-11 19:51:50|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4677.5|4674.7|2
1607716320000|2020-12-11 19:52:00|4677.9|4675.1|4677.9|4675.1|4678.5|4675.7|4677.9|4675.1|34
1607716330000|2020-12-11 19:52:10|4677.5|4674.7|4678.4|4675.6|4678.5|4675.7|4677.5|4674.7|10
1607716340000|2020-12-11 19:52:20|4678.5|4675.7|4677.5|4674.7|4678.5|4675.7|4677.5|4674.7|29
1607716350000|2020-12-11 19:52:30|4677.4|4674.6|4677.5|4674.7|4677.9|4675.1|4677.3|4674.5|9
1607716360000|2020-12-11 19:52:40|4677.4|4674.6|4677.4|4674.6|4677.5|4674.7|4677.3|4674.5|3
1607716370000|2020-12-11 19:52:50|4677.3|4674.5|4677.4|4674.6|4677.5|4674.7|4677.3|4674.5|4
1607716380000|2020-12-11 19:53:00|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4677.5|4674.7|0
1607716390000|2020-12-11 19:53:10|4677.4|4674.6|4677.3|4674.5|4677.5|4674.7|4677.3|4674.5|12
1607716400000|2020-12-11 19:53:20|4676.9|4674.1|4677.3|4674.5|4677.3|4674.5|4676.9|4674.1|2
1607716410000|2020-12-11 19:53:30|4676.9|4674.1|4676.3|4673.5|4677.3|4674.5|4676.3|4673.5|15
1607716420000|2020-12-11 19:53:40|4676.5|4673.7|4676.5|4673.7|4676.9|4674.1|4676.3|4673.5|12
1607716430000|2020-12-11 19:53:50|4676.9|4674.1|4677.3|4674.5|4677.3|4674.5|4676.9|4674.1|3
1607716440000|2020-12-11 19:54:00|4677.5|4674.7|4677.4|4674.6|4677.5|4674.7|4677.3|4674.5|10
1607716450000|2020-12-11 19:54:10|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4677.5|4674.7|2
1607716460000|2020-12-11 19:54:20|4677.3|4674.5|4676.9|4674.1|4677.9|4675.1|4676.9|4674.1|28
1607716470000|2020-12-11 19:54:30|4676.8|4674|4676.9|4674.1|4676.9|4674.1|4676.5|4673.7|16
1607716480000|2020-12-11 19:54:40|4677.3|4674.5|4677.3|4674.5|4677.3|4674.5|4676.9|4674.1|12
1607716490000|2020-12-11 19:54:50|4677.5|4674.7|4677.3|4674.5|4677.5|4674.7|4677.3|4674.5|5
1607716500000|2020-12-11 19:55:00|||||||||1
1607716510000|2020-12-11 19:55:10|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4677.3|4674.5|13
1607716520000|2020-12-11 19:55:20|4677.7|4674.9|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|24
1607716530000|2020-12-11 19:55:30|4676.3|4673.5|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|29
1607716540000|2020-12-11 19:55:40|4676.5|4673.7|4677.3|4674.5|4677.3|4674.5|4676.5|4673.7|1
1607716550000|2020-12-11 19:55:50|4676.9|4674.1|4676.5|4673.7|4676.9|4674.1|4676.5|4673.7|28
1607716560000|2020-12-11 19:56:00|4676.9|4674.1|4676.4|4673.6|4676.9|4674.1|4676.3|4673.5|10
1607716570000|2020-12-11 19:56:10|4676.5|4673.7|4676.3|4673.5|4676.5|4673.7|4676.3|4673.5|9
1607716580000|2020-12-11 19:56:20|4675.9|4673.1|4676.3|4673.5|4676.3|4673.5|4675.9|4673.1|0
1607716590000|2020-12-11 19:56:30|4676.1|4673.3|4674.3|4671.5|4676.1|4673.3|4674.3|4671.5|151
1607716600000|2020-12-11 19:56:40|4673.5|4670.7|4673.9|4671.1|4674.3|4671.5|4673.5|4670.7|64
1607716610000|2020-12-11 19:56:50|4674.3|4671.5|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|7
1607716620000|2020-12-11 19:57:00|4674.4|4671.6|4674.3|4671.5|4674.5|4671.7|4674.3|4671.5|52
1607716630000|2020-12-11 19:57:10|||||||||2
1607716640000|2020-12-11 19:57:20|||||||||2
1607716660000|2020-12-11 19:57:40|4674.7|4671.9|4674.9|4672.1|4675.3|4672.5|4674.7|4671.9|8
1607716670000|2020-12-11 19:57:50|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|1
1607716680000|2020-12-11 19:58:00|4675.1|4672.3|4674.3|4671.5|4675.1|4672.3|4674.3|4671.5|16
1607716690000|2020-12-11 19:58:10|4674.5|4671.7|4674.3|4671.5|4674.9|4672.1|4674.3|4671.5|27
1607716700000|2020-12-11 19:58:20|4674.8|4672|4674.8|4672|4674.9|4672.1|4674.3|4671.5|15
1607716710000|2020-12-11 19:58:30|4674.9|4672.1|4674.3|4671.5|4674.9|4672.1|4674.3|4671.5|2
1607716730000|2020-12-11 19:58:50|||||||||4
1607716740000|2020-12-11 19:59:00|||||||||1
1607716750000|2020-12-11 19:59:10|4674.7|4671.9|4674.3|4671.5|4674.8|4672|4674.3|4671.5|10
1607716760000|2020-12-11 19:59:20|||||||||23
1607716770000|2020-12-11 19:59:30|||||||||5
1607716780000|2020-12-11 19:59:40|||||||||2
1607716790000|2020-12-11 19:59:50|4674.1|4671.3|4673.3|4670.5|4674.1|4671.3|4673.3|4670.5|15
1607716800000|2020-12-11 20:00:00|4673.5|4670.7|4674.3|4671.5|4674.5|4671.7|4673.3|4670.5|38
1607716810000|2020-12-11 20:00:10|||||||||2
1607716830000|2020-12-11 20:00:30|4673.9|4671.1|4674.3|4671.5|4675.1|4672.3|4673.9|4671.1|21
1607716840000|2020-12-11 20:00:40|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|0
1607716850000|2020-12-11 20:00:50|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|25
1607716860000|2020-12-11 20:01:00|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.3|4671.5|22
1607716870000|2020-12-11 20:01:10|4675.7|4672.9|4675.3|4672.5|4675.7|4672.9|4675.3|4672.5|67
1607716880000|2020-12-11 20:01:20|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|1
1607716890000|2020-12-11 20:01:30|4675.5|4672.7|4675.4|4672.6|4675.5|4672.7|4675.4|4672.6|16
1607716900000|2020-12-11 20:01:40|4675.3|4672.5|4675.5|4672.7|4675.5|4672.7|4675.3|4672.5|6
1607716910000|2020-12-11 20:01:50|4675.4|4672.6|4675.9|4673.1|4675.9|4673.1|4675.4|4672.6|12
1607716930000|2020-12-11 20:02:10|4675.4|4672.6|4675.3|4672.5|4675.4|4672.6|4675.3|4672.5|5
1607716940000|2020-12-11 20:02:20|4675.5|4672.7|4675.3|4672.5|4675.9|4673.1|4675.3|4672.5|10
1607716950000|2020-12-11 20:02:30|4675.4|4672.6|4675.3|4672.5|4675.4|4672.6|4675.3|4672.5|3
1607716960000|2020-12-11 20:02:40|4675.4|4672.6|4675.3|4672.5|4675.4|4672.6|4675.3|4672.5|0
1607716970000|2020-12-11 20:02:50|4674.5|4671.7|4673.3|4670.5|4674.5|4671.7|4673.3|4670.5|32
1607716980000|2020-12-11 20:03:00|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|0
1607716990000|2020-12-11 20:03:10|||||||||4
1607717000000|2020-12-11 20:03:20|||||||||2
1607717010000|2020-12-11 20:03:30|4673.4|4670.6|4673.3|4670.5|4673.9|4671.1|4673.3|4670.5|11
1607717020000|2020-12-11 20:03:40|||||||||1
1607717030000|2020-12-11 20:03:50|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|18
1607717040000|2020-12-11 20:04:00|4671.5|4668.7|4671.3|4668.5|4672.3|4669.5|4670.9|4668.1|46
1607717050000|2020-12-11 20:04:10|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|3
1607717060000|2020-12-11 20:04:20|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4
1607717070000|2020-12-11 20:04:30|||||||||3
1607717090000|2020-12-11 20:04:50|4670.9|4668.1|4670.3|4667.5|4670.9|4668.1|4670.3|4667.5|26
1607717100000|2020-12-11 20:05:00|4669.9|4667.1|4669.9|4667.1|4669.9|4667.1|4669.3|4666.5|86
1607717110000|2020-12-11 20:05:10|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|0
1607717120000|2020-12-11 20:05:20|4670.5|4667.7|4670.9|4668.1|4671.3|4668.5|4670.5|4667.7|41
1607717130000|2020-12-11 20:05:30|4670.8|4668|4670.3|4667.5|4670.8|4668|4669.9|4667.1|15
1607717140000|2020-12-11 20:05:40|4669.9|4667.1|4669.9|4667.1|4670.3|4667.5|4669.9|4667.1|0
1607717150000|2020-12-11 20:05:50|4670.3|4667.5|4669.9|4667.1|4670.3|4667.5|4669.9|4667.1|1
1607717160000|2020-12-11 20:06:00|4670.3|4667.5|4669.9|4667.1|4670.3|4667.5|4669.9|4667.1|1
1607717170000|2020-12-11 20:06:10|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4669.9|4667.1|3
1607717180000|2020-12-11 20:06:20|4669.3|4666.5|4669.3|4666.5|4669.3|4666.5|4669.3|4666.5|10
1607717190000|2020-12-11 20:06:30|||||||||1
1607717200000|2020-12-11 20:06:40|4668.9|4666.1|4669.3|4666.5|4669.3|4666.5|4668.9|4666.1|1
1607717210000|2020-12-11 20:06:50|4669.4|4666.6|4669.3|4666.5|4669.9|4667.1|4669.3|4666.5|28
1607717220000|2020-12-11 20:07:00|4669.5|4666.7|4669.9|4667.1|4669.9|4667.1|4669.5|4666.7|8
1607717230000|2020-12-11 20:07:10|4669.5|4666.7|4669.3|4666.5|4669.9|4667.1|4669.3|4666.5|38
1607717240000|2020-12-11 20:07:20|4669.4|4666.6|4669.3|4666.5|4669.9|4667.1|4669.3|4666.5|13
1607717260000|2020-12-11 20:07:40|4668.9|4666.1|4669.9|4667.1|4670.3|4667.5|4668.4|4665.6|28
1607717270000|2020-12-11 20:07:50|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|18
1607717280000|2020-12-11 20:08:00|4670.4|4667.6|4670.4|4667.6|4670.9|4668.1|4670.3|4667.5|81
1607717290000|2020-12-11 20:08:10|4670.5|4667.7|4670.9|4668.1|4670.9|4668.1|4670.5|4667.7|0
1607717300000|2020-12-11 20:08:20|4671.1|4668.3|4671.3|4668.5|4671.4|4668.6|4671.1|4668.3|49
1607717310000|2020-12-11 20:08:30|4670.7|4667.9|4670.5|4667.7|4670.7|4667.9|4670.3|4667.5|40
1607717320000|2020-12-11 20:08:40|4670.9|4668.1|4671.5|4668.7|4671.5|4668.7|4670.9|4668.1|22
1607717330000|2020-12-11 20:08:50|4671.9|4669.1|4671.5|4668.7|4671.9|4669.1|4671.5|4668.7|5
1607717340000|2020-12-11 20:09:00|4671.9|4669.1|4672.3|4669.5|4672.3|4669.5|4671.9|4669.1|0
1607717350000|2020-12-11 20:09:10|4671.9|4669.1|4670.9|4668.1|4671.9|4669.1|4670.9|4668.1|14
1607717360000|2020-12-11 20:09:20|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|17
1607717370000|2020-12-11 20:09:30|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|0
1607717380000|2020-12-11 20:09:40|4671.9|4669.1|4671.5|4668.7|4671.9|4669.1|4671.3|4668.5|21
1607717390000|2020-12-11 20:09:50|||||||||1
1607717400000|2020-12-11 20:10:00|4671.9|4669.1|4671.9|4669.1|4672.5|4669.7|4671.5|4668.7|22
1607717410000|2020-12-11 20:10:10|4672.3|4669.5|4671.5|4668.7|4672.3|4669.5|4671.5|4668.7|4
1607717420000|2020-12-11 20:10:20|4671.3|4668.5|4671.5|4668.7|4671.9|4669.1|4671.3|4668.5|17
1607717430000|2020-12-11 20:10:30|4671.4|4668.6|4671.5|4668.7|4671.9|4669.1|4671.4|4668.6|1
1607717440000|2020-12-11 20:10:40|4671.9|4669.1|4671.3|4668.5|4671.9|4669.1|4671.3|4668.5|1
1607717450000|2020-12-11 20:10:50|||||||||2
1607717460000|2020-12-11 20:11:00|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|6
1607717470000|2020-12-11 20:11:10|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|0
1607717480000|2020-12-11 20:11:20|4671.5|4668.7|4671.3|4668.5|4671.5|4668.7|4671.3|4668.5|50
1607717490000|2020-12-11 20:11:30|4671.5|4668.7|4672.3|4669.5|4672.5|4669.7|4671.5|4668.7|55
1607717500000|2020-12-11 20:11:40|4671.9|4669.1|4672.3|4669.5|4672.3|4669.5|4671.5|4668.7|54
1607717510000|2020-12-11 20:11:50|||||||||1
1607717520000|2020-12-11 20:12:00|4671.9|4669.1|4672.3|4669.5|4672.3|4669.5|4671.9|4669.1|19
1607717530000|2020-12-11 20:12:10|||||||||2
1607717540000|2020-12-11 20:12:20|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.4|4669.6|18
1607717550000|2020-12-11 20:12:30|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.4|4669.6|36
1607717560000|2020-12-11 20:12:40|4673.3|4670.5|4672.5|4669.7|4673.3|4670.5|4672.5|4669.7|11
1607717570000|2020-12-11 20:12:50|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|0
1607717580000|2020-12-11 20:13:00|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|2
1607717590000|2020-12-11 20:13:10|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.5|4669.7|2
1607717600000|2020-12-11 20:13:20|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4
1607717610000|2020-12-11 20:13:30|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.5|4669.7|6
1607717630000|2020-12-11 20:13:50|||||||||3
1607717640000|2020-12-11 20:14:00|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|0
1607717650000|2020-12-11 20:14:10|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|13
1607717660000|2020-12-11 20:14:20|4673.3|4670.5|4673.9|4671.1|4673.9|4671.1|4673.3|4670.5|3
1607717670000|2020-12-11 20:14:30|4674.4|4671.6|4674.9|4672.1|4675.3|4672.5|4674.4|4671.6|13
1607717680000|2020-12-11 20:14:40|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|3
1607717690000|2020-12-11 20:14:50|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|26
1607717700000|2020-12-11 20:15:00|4674.5|4671.7|4673.9|4671.1|4675.3|4672.5|4673.5|4670.7|16
1607717710000|2020-12-11 20:15:10|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.5|4670.7|1
1607717720000|2020-12-11 20:15:20|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.5|4670.7|0
1607717730000|2020-12-11 20:15:30|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.5|4670.7|0
1607717740000|2020-12-11 20:15:40|4674.5|4671.7|4675.3|4672.5|4675.3|4672.5|4674.5|4671.7|14
1607717750000|2020-12-11 20:15:50|4674.9|4672.1|4674.9|4672.1|4675.5|4672.7|4674.9|4672.1|27
1607717760000|2020-12-11 20:16:00|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4674.9|4672.1|0
1607717770000|2020-12-11 20:16:10|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.5|4671.7|3
1607717780000|2020-12-11 20:16:20|4674.9|4672.1|4674.5|4671.7|4674.9|4672.1|4674.3|4671.5|30
1607717790000|2020-12-11 20:16:30|4674.3|4671.5|4674.9|4672.1|4675.3|4672.5|4674.3|4671.5|6
1607717800000|2020-12-11 20:16:40|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|0
1607717810000|2020-12-11 20:16:50|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|1
1607717830000|2020-12-11 20:17:10|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4673.9|4671.1|12
1607717840000|2020-12-11 20:17:20|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|0
1607717850000|2020-12-11 20:17:30|4674.5|4671.7|4673.9|4671.1|4674.5|4671.7|4673.9|4671.1|9
1607717860000|2020-12-11 20:17:40|4673.7|4670.9|4673.5|4670.7|4673.9|4671.1|4673.3|4670.5|21
1607717870000|2020-12-11 20:17:50|4673.9|4671.1|4673.5|4670.7|4673.9|4671.1|4673.4|4670.6|6
1607717880000|2020-12-11 20:18:00|4673.4|4670.6|4673.3|4670.5|4673.5|4670.7|4672.9|4670.1|0
1607717900000|2020-12-11 20:18:20|4673.5|4670.7|4673.3|4670.5|4673.9|4671.1|4673.3|4670.5|11
1607717910000|2020-12-11 20:18:30|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.5|4669.7|33
1607717920000|2020-12-11 20:18:40|||||||||1
1607717930000|2020-12-11 20:18:50|||||||||6
1607717940000|2020-12-11 20:19:00|4673.4|4670.6|4673.8|4671|4674.3|4671.5|4673.3|4670.5|8
1607717950000|2020-12-11 20:19:10|4673.4|4670.6|4673.9|4671.1|4673.9|4671.1|4673.3|4670.5|16
1607717960000|2020-12-11 20:19:20|4673.5|4670.7|4673.9|4671.1|4673.9|4671.1|4673.5|4670.7|51
1607717970000|2020-12-11 20:19:30|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.5|4670.7|13
1607717980000|2020-12-11 20:19:40|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.4|4671.6|25
1607717990000|2020-12-11 20:19:50|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|4
1607718000000|2020-12-11 20:20:00|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|4
1607718010000|2020-12-11 20:20:10|4674.5|4671.7|4674.5|4671.7|4674.9|4672.1|4674.5|4671.7|1
1607718020000|2020-12-11 20:20:20|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|5
1607718030000|2020-12-11 20:20:30|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|6
1607718040000|2020-12-11 20:20:40|4673.5|4670.7|4672.9|4670.1|4673.5|4670.7|4672.5|4669.7|51
1607718050000|2020-12-11 20:20:50|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|0
1607718070000|2020-12-11 20:21:10|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.5|4669.7|74
1607718080000|2020-12-11 20:21:20|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|20
1607718090000|2020-12-11 20:21:30|4673.5|4670.7|4673.5|4670.7|4673.9|4671.1|4673.5|4670.7|18
1607718100000|2020-12-11 20:21:40|||||||||1
1607718110000|2020-12-11 20:21:50|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.5|4670.7|0
1607718120000|2020-12-11 20:22:00|4673.5|4670.7|4672.9|4670.1|4673.9|4671.1|4672.5|4669.7|45
1607718130000|2020-12-11 20:22:10|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|82
1607718140000|2020-12-11 20:22:20|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.5|4669.7|49
1607718150000|2020-12-11 20:22:30|||||||||1
1607718190000|2020-12-11 20:23:10|||||||||1
1607718200000|2020-12-11 20:23:20|4672.5|4669.7|4672.3|4669.5|4672.9|4670.1|4672.3|4669.5|20
1607718210000|2020-12-11 20:23:30|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|3
1607718220000|2020-12-11 20:23:40|4672.3|4669.5|4671.9|4669.1|4672.3|4669.5|4671.9|4669.1|2
1607718230000|2020-12-11 20:23:50|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|0
1607718240000|2020-12-11 20:24:00|4672.5|4669.7|4672.3|4669.5|4672.5|4669.7|4672.3|4669.5|7
1607718250000|2020-12-11 20:24:10|4672.5|4669.7|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|9
1607718280000|2020-12-11 20:24:40|4672.5|4669.7|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|0
1607718290000|2020-12-11 20:24:50|4672.5|4669.7|4673.3|4670.5|4673.3|4670.5|4672.5|4669.7|31
1607718300000|2020-12-11 20:25:00|||||||||9
1607718310000|2020-12-11 20:25:10|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|28
1607718320000|2020-12-11 20:25:20|||||||||33
1607718330000|2020-12-11 20:25:30|||||||||7
1607718350000|2020-12-11 20:25:50|||||||||3
1607718360000|2020-12-11 20:26:00|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|30
1607718370000|2020-12-11 20:26:10|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|2
1607718380000|2020-12-11 20:26:20|4672.3|4669.5|4672.3|4669.5|4673.3|4670.5|4672.3|4669.5|39
1607718390000|2020-12-11 20:26:30|4672.5|4669.7|4672.4|4669.6|4673.3|4670.5|4672.4|4669.6|33
1607718400000|2020-12-11 20:26:40|4672.3|4669.5|4672.3|4669.5|4672.5|4669.7|4672.3|4669.5|12
1607718410000|2020-12-11 20:26:50|||||||||6
1607718420000|2020-12-11 20:27:00|||||||||2
1607718430000|2020-12-11 20:27:10|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|0
1607718440000|2020-12-11 20:27:20|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|0
1607718450000|2020-12-11 20:27:30|||||||||1
1607718470000|2020-12-11 20:27:50|4671.5|4668.7|4672.3|4669.5|4672.3|4669.5|4671.4|4668.6|17
1607718490000|2020-12-11 20:28:10|||||||||1
1607718500000|2020-12-11 20:28:20|||||||||3
1607718510000|2020-12-11 20:28:30|||||||||6
1607718520000|2020-12-11 20:28:40|4672.5|4669.7|4672.5|4669.7|4673.3|4670.5|4672.5|4669.7|32
1607718530000|2020-12-11 20:28:50|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|32
1607718540000|2020-12-11 20:29:00|4672.9|4670.1|4672.5|4669.7|4673.3|4670.5|4672.5|4669.7|1
1607718550000|2020-12-11 20:29:10|||||||||77
1607718570000|2020-12-11 20:29:30|||||||||1
1607718580000|2020-12-11 20:29:40|||||||||17
1607718600000|2020-12-11 20:30:00|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|47
1607718610000|2020-12-11 20:30:10|||||||||3
1607718620000|2020-12-11 20:30:20|4672.3|4669.5|4672.5|4669.7|4672.5|4669.7|4672.3|4669.5|11
1607718650000|2020-12-11 20:30:50|4672.3|4669.5|4672.3|4669.5|4672.5|4669.7|4672.3|4669.5|31
1607718660000|2020-12-11 20:31:00|4671.9|4669.1|4672.5|4669.7|4672.5|4669.7|4671.5|4668.7|34
1607718670000|2020-12-11 20:31:10|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|9
1607718680000|2020-12-11 20:31:20|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|10
1607718690000|2020-12-11 20:31:30|4673|4670.2|4673.4|4670.6|4673.4|4670.6|4672.9|4670.1|14
1607718700000|2020-12-11 20:31:40|4673.5|4670.7|4672.9|4670.1|4673.5|4670.7|4672.5|4669.7|26
1607718710000|2020-12-11 20:31:50|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|2
1607718720000|2020-12-11 20:32:00|4673.4|4670.6|4673.9|4671.1|4674.3|4671.5|4673.4|4670.6|15
1607718730000|2020-12-11 20:32:10|4674.3|4671.5|4674.5|4671.7|4674.9|4672.1|4674.3|4671.5|23
1607718740000|2020-12-11 20:32:20|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|0
1607718750000|2020-12-11 20:32:30|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|1
1607718760000|2020-12-11 20:32:40|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|1
1607718770000|2020-12-11 20:32:50|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|0
1607718780000|2020-12-11 20:33:00|4675.5|4672.7|4675.9|4673.1|4675.9|4673.1|4675.5|4672.7|20
1607718790000|2020-12-11 20:33:10|4675.5|4672.7|4675.9|4673.1|4675.9|4673.1|4675.5|4672.7|0
1607718800000|2020-12-11 20:33:20|4675.5|4672.7|4675.9|4673.1|4675.9|4673.1|4675.4|4672.6|1
1607718810000|2020-12-11 20:33:30|4675.5|4672.7|4675.5|4672.7|4675.9|4673.1|4675.5|4672.7|0
1607718820000|2020-12-11 20:33:40|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4674.9|4672.1|16
1607718830000|2020-12-11 20:33:50|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4674.5|4671.7|17
1607718840000|2020-12-11 20:34:00|4674.5|4671.7|4673.5|4670.7|4674.5|4671.7|4673.5|4670.7|45
1607718850000|2020-12-11 20:34:10|4673.9|4671.1|4673.4|4670.6|4673.9|4671.1|4673.4|4670.6|4
1607718860000|2020-12-11 20:34:20|4673.5|4670.7|4673.5|4670.7|4673.9|4671.1|4673.3|4670.5|3
1607718880000|2020-12-11 20:34:40|4673.4|4670.6|4673.5|4670.7|4673.5|4670.7|4673.4|4670.6|24
1607718890000|2020-12-11 20:34:50|4673.4|4670.6|4672.9|4670.1|4673.4|4670.6|4672.5|4669.7|0
1607718900000|2020-12-11 20:35:00|4672.5|4669.7|4672.9|4670.1|4673.3|4670.5|4672.5|4669.7|2
1607718910000|2020-12-11 20:35:10|4672.5|4669.7|4673.3|4670.5|4673.5|4670.7|4672.5|4669.7|8
1607718920000|2020-12-11 20:35:20|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|10
1607718930000|2020-12-11 20:35:30|4672.5|4669.7|4671.5|4668.7|4673.3|4670.5|4671.3|4668.5|43
1607718940000|2020-12-11 20:35:40|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|0
1607718950000|2020-12-11 20:35:50|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|4
1607718960000|2020-12-11 20:36:00|4672.3|4669.5|4672.5|4669.7|4672.9|4670.1|4671.9|4669.1|11
1607718970000|2020-12-11 20:36:10|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|1
1607719000000|2020-12-11 20:36:40|4673.3|4670.5|4672.5|4669.7|4673.3|4670.5|4672.5|4669.7|14
1607719010000|2020-12-11 20:36:50|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|0
1607719020000|2020-12-11 20:37:00|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|0
1607719030000|2020-12-11 20:37:10|4672.3|4669.5|4672.5|4669.7|4672.9|4670.1|4672.3|4669.5|5
1607719040000|2020-12-11 20:37:20|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|0
1607719050000|2020-12-11 20:37:30|4672.5|4669.7|4671.9|4669.1|4672.5|4669.7|4671.9|4669.1|10
1607719060000|2020-12-11 20:37:40|4672.3|4669.5|4672.9|4670.1|4673.3|4670.5|4671.9|4669.1|43
1607719070000|2020-12-11 20:37:50|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|1
1607719080000|2020-12-11 20:38:00|4673.4|4670.6|4671.9|4669.1|4673.5|4670.7|4671.9|4669.1|64
1607719090000|2020-12-11 20:38:10|4672.3|4669.5|4672.5|4669.7|4672.5|4669.7|4671.9|4669.1|11
1607719100000|2020-12-11 20:38:20|||||||||3
1607719110000|2020-12-11 20:38:30|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|7
1607719120000|2020-12-11 20:38:40|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|3
1607719130000|2020-12-11 20:38:50|||||||||3
1607719140000|2020-12-11 20:39:00|4672.5|4669.7|4672.3|4669.5|4672.5|4669.7|4672.3|4669.5|24
1607719150000|2020-12-11 20:39:10|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.3|4669.5|16
1607719160000|2020-12-11 20:39:20|4672.3|4669.5|4673.3|4670.5|4673.3|4670.5|4672.3|4669.5|8
1607719170000|2020-12-11 20:39:30|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|0
1607719200000|2020-12-11 20:40:00|4673.3|4670.5|4672.5|4669.7|4673.3|4670.5|4672.5|4669.7|20
1607719210000|2020-12-11 20:40:10|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|2
1607719220000|2020-12-11 20:40:20|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.5|4669.7|0
1607719230000|2020-12-11 20:40:30|4672.5|4669.7|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|0
1607719240000|2020-12-11 20:40:40|4672.5|4669.7|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|0
1607719250000|2020-12-11 20:40:50|4672.5|4669.7|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|1
1607719270000|2020-12-11 20:41:10|4672.5|4669.7|4673.5|4670.7|4673.5|4670.7|4672.5|4669.7|19
1607719280000|2020-12-11 20:41:20|4673.3|4670.5|4673.9|4671.1|4673.9|4671.1|4673.3|4670.5|5
1607719290000|2020-12-11 20:41:30|4673.5|4670.7|4673.9|4671.1|4673.9|4671.1|4673.5|4670.7|2
1607719300000|2020-12-11 20:41:40|4673.5|4670.7|4674.3|4671.5|4674.3|4671.5|4673.5|4670.7|0
1607719310000|2020-12-11 20:41:50|4673.9|4671.1|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|21
1607719320000|2020-12-11 20:42:00|||||||||3
1607719330000|2020-12-11 20:42:10|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|50
1607719340000|2020-12-11 20:42:20|4674.3|4671.5|4674.3|4671.5|4674.3|4671.5|4674.3|4671.5|0
1607719350000|2020-12-11 20:42:30|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|8
1607719360000|2020-12-11 20:42:40|4673.9|4671.1|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|43
1607719370000|2020-12-11 20:42:50|4672.9|4670.1|4670.3|4667.5|4673.3|4670.5|4669.9|4667.1|94
1607719380000|2020-12-11 20:43:00|4669.9|4667.1|4672.5|4669.7|4672.9|4670.1|4669.5|4666.7|59
1607719390000|2020-12-11 20:43:10|4672.9|4670.1|4671.3|4668.5|4672.9|4670.1|4671.3|4668.5|18
1607719400000|2020-12-11 20:43:20|4670.9|4668.1|4670.9|4668.1|4671.3|4668.5|4670.9|4668.1|2
1607719410000|2020-12-11 20:43:30|4671.3|4668.5|4670.9|4668.1|4671.3|4668.5|4670.9|4668.1|0
1607719420000|2020-12-11 20:43:40|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4670.9|4668.1|1
1607719430000|2020-12-11 20:43:50|4671.5|4668.7|4671.3|4668.5|4671.9|4669.1|4670.9|4668.1|20
1607719440000|2020-12-11 20:44:00|4670.9|4668.1|4670.3|4667.5|4671.3|4668.5|4670.3|4667.5|17
1607719450000|2020-12-11 20:44:10|4670.8|4668|4670.3|4667.5|4670.8|4668|4669.9|4667.1|1
1607719460000|2020-12-11 20:44:20|||||||||1
1607719480000|2020-12-11 20:44:40|4669.9|4667.1|4670.3|4667.5|4670.3|4667.5|4669.9|4667.1|18
1607719490000|2020-12-11 20:44:50|4670.4|4667.6|4670.9|4668.1|4670.9|4668.1|4670.3|4667.5|18
1607719500000|2020-12-11 20:45:00|4670.3|4667.5|4671.3|4668.5|4671.3|4668.5|4670.3|4667.5|24
1607719510000|2020-12-11 20:45:10|4670.9|4668.1|4671.3|4668.5|4671.3|4668.5|4670.9|4668.1|0
1607719550000|2020-12-11 20:45:50|4670.9|4668.1|4670.9|4668.1|4671.3|4668.5|4670.9|4668.1|0
1607719560000|2020-12-11 20:46:00|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4670.9|4668.1|0
1607719570000|2020-12-11 20:46:10|4670.9|4668.1|4671.3|4668.5|4671.3|4668.5|4670.9|4668.1|0
1607719580000|2020-12-11 20:46:20|4670.9|4668.1|4670.3|4667.5|4670.9|4668.1|4670.3|4667.5|9
1607719590000|2020-12-11 20:46:30|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|11
1607719600000|2020-12-11 20:46:40|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.3|4667.5|4
1607719610000|2020-12-11 20:46:50|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|3
1607719620000|2020-12-11 20:47:00|4670.4|4667.6|4670.9|4668.1|4671.3|4668.5|4670.3|4667.5|13
1607719630000|2020-12-11 20:47:10|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|11
1607719640000|2020-12-11 20:47:20|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|0
1607719650000|2020-12-11 20:47:30|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|0
1607719660000|2020-12-11 20:47:40|4671.9|4669.1|4671.9|4669.1|4672.3|4669.5|4671.9|4669.1|24
1607719670000|2020-12-11 20:47:50|||||||||1
1607719680000|2020-12-11 20:48:00|4672.3|4669.5|4671.9|4669.1|4672.3|4669.5|4671.9|4669.1|3
1607719690000|2020-12-11 20:48:10|||||||||8
1607719710000|2020-12-11 20:48:30|4672.3|4669.5|4671.9|4669.1|4672.3|4669.5|4671.9|4669.1|0
1607719720000|2020-12-11 20:48:40|4671.4|4668.6|4671.3|4668.5|4671.5|4668.7|4671.3|4668.5|9
1607719730000|2020-12-11 20:48:50|4671.5|4668.7|4671.3|4668.5|4672.3|4669.5|4671.3|4668.5|114
1607719740000|2020-12-11 20:49:00|4671.4|4668.6|4671.9|4669.1|4672.3|4669.5|4671.3|4668.5|16
1607719750000|2020-12-11 20:49:10|4672.3|4669.5|4672.9|4670.1|4672.9|4670.1|4672.3|4669.5|32
1607719760000|2020-12-11 20:49:20|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|0
1607719770000|2020-12-11 20:49:30|4672.3|4669.5|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|20
1607719780000|2020-12-11 20:49:40|4672.5|4669.7|4672.3|4669.5|4672.5|4669.7|4671.9|4669.1|2
1607719790000|2020-12-11 20:49:50|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|13
1607719800000|2020-12-11 20:50:00|4671.5|4668.7|4673.9|4671.1|4673.9|4671.1|4671.5|4668.7|60
1607719810000|2020-12-11 20:50:10|4673.5|4670.7|4673.9|4671.1|4674.3|4671.5|4673.3|4670.5|19
1607719820000|2020-12-11 20:50:20|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.4|4670.6|16
1607719830000|2020-12-11 20:50:30|4674.3|4671.5|4674.3|4671.5|4674.9|4672.1|4673.5|4670.7|33
1607719840000|2020-12-11 20:50:40|4673.9|4671.1|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|31
1607719850000|2020-12-11 20:50:50|||||||||2
1607719860000|2020-12-11 20:51:00|||||||||1
1607719870000|2020-12-11 20:51:10|||||||||3
1607719880000|2020-12-11 20:51:20|4672.3|4669.5|4672.9|4670.1|4672.9|4670.1|4672.3|4669.5|9
1607719890000|2020-12-11 20:51:30|4672.5|4669.7|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|22
1607719900000|2020-12-11 20:51:40|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.8|4670|4
1607719910000|2020-12-11 20:51:50|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|1
1607719920000|2020-12-11 20:52:00|4673.3|4670.5|4672.3|4669.5|4673.3|4670.5|4672.3|4669.5|3
1607719940000|2020-12-11 20:52:20|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.8|4670|10
1607719950000|2020-12-11 20:52:30|4672.8|4670|4673.3|4670.5|4673.3|4670.5|4672.8|4670|1
1607719960000|2020-12-11 20:52:40|4672.9|4670.1|4672.9|4670.1|4673.3|4670.5|4672.9|4670.1|0
1607719970000|2020-12-11 20:52:50|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|0
1607719980000|2020-12-11 20:53:00|||||||||1
1607719990000|2020-12-11 20:53:10|||||||||2
1607720000000|2020-12-11 20:53:20|4672.9|4670.1|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|4
1607720020000|2020-12-11 20:53:40|4673.4|4670.6|4674.3|4671.5|4674.3|4671.5|4673.4|4670.6|54
1607720030000|2020-12-11 20:53:50|4673.9|4671.1|4673.3|4670.5|4673.9|4671.1|4673.3|4670.5|6
1607720040000|2020-12-11 20:54:00|4672.9|4670.1|4673.9|4671.1|4673.9|4671.1|4672.9|4670.1|11
1607720050000|2020-12-11 20:54:10|4674.4|4671.6|4674.3|4671.5|4675.3|4672.5|4674.3|4671.5|23
1607720060000|2020-12-11 20:54:20|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|3
1607720070000|2020-12-11 20:54:30|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|0
1607720080000|2020-12-11 20:54:40|4674.5|4671.7|4674.3|4671.5|4674.5|4671.7|4674.3|4671.5|15
1607720090000|2020-12-11 20:54:50|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4674.5|4671.7|8
1607720100000|2020-12-11 20:55:00|4675.3|4672.5|4674.3|4671.5|4675.3|4672.5|4674.3|4671.5|37
1607720120000|2020-12-11 20:55:20|||||||||3
1607720140000|2020-12-11 20:55:40|4674.1|4671.3|4673.3|4670.5|4674.1|4671.3|4673.3|4670.5|1
1607720150000|2020-12-11 20:55:50|4673.4|4670.6|4674.3|4671.5|4674.4|4671.6|4673.4|4670.6|567
1607720160000|2020-12-11 20:56:00|||||||||8
1607720180000|2020-12-11 20:56:20|4674.4|4671.6|4674.3|4671.5|4674.4|4671.6|4674.3|4671.5|15
1607720190000|2020-12-11 20:56:30|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|9
1607720200000|2020-12-11 20:56:40|4674.3|4671.5|4674.3|4671.5|4674.5|4671.7|4674.3|4671.5|20
1607720220000|2020-12-11 20:57:00|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|0
1607720230000|2020-12-11 20:57:10|||||||||2
1607720240000|2020-12-11 20:57:20|4673.9|4671.1|4673.5|4670.7|4673.9|4671.1|4673.5|4670.7|0
1607720250000|2020-12-11 20:57:30|4673.9|4671.1|4674.5|4671.7|4674.5|4671.7|4673.9|4671.1|24
1607720260000|2020-12-11 20:57:40|4674.9|4672.1|4674.5|4671.7|4674.9|4672.1|4674.5|4671.7|4
1607720270000|2020-12-11 20:57:50|4674.9|4672.1|4674.5|4671.7|4674.9|4672.1|4674.5|4671.7|1
1607720280000|2020-12-11 20:58:00|4674.9|4672.1|4674.9|4672.1|4675.3|4672.5|4674.5|4671.7|37
1607720290000|2020-12-11 20:58:10|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|1
1607720300000|2020-12-11 20:58:20|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.5|4671.7|12
1607720310000|2020-12-11 20:58:30|4674.9|4672.1|4674.9|4672.1|4675.3|4672.5|4674.9|4672.1|1
1607720320000|2020-12-11 20:58:40|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4674.9|4672.1|0
1607720330000|2020-12-11 20:58:50|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|14
1607720340000|2020-12-11 20:59:00|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|25
1607720350000|2020-12-11 20:59:10|||||||||28
1607720360000|2020-12-11 20:59:20|4674.5|4671.7|4674.3|4671.5|4674.9|4672.1|4674.3|4671.5|32
1607720370000|2020-12-11 20:59:30|4673.9|4671.1|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|5
1607720380000|2020-12-11 20:59:40|4674.4|4671.6|4675.3|4672.5|4675.3|4672.5|4673.9|4671.1|20
1607720390000|2020-12-11 20:59:50|4674.5|4671.7|4674.9|4672.1|4675.3|4672.5|4674.3|4671.5|67
1607720400000|2020-12-11 21:00:00|4675.3|4672.5|4673.3|4670.5|4675.3|4672.5|4673.3|4670.5|147
1607720410000|2020-12-11 21:00:10|4673.7|4670.9|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|14
1607720420000|2020-12-11 21:00:20|4673.5|4670.7|4673.5|4670.7|4673.5|4670.7|4673.3|4670.5|11
1607720430000|2020-12-11 21:00:30|4673.3|4670.5|4673.3|4670.5|4673.3|4670.5|4672.9|4670.1|4
1607720440000|2020-12-11 21:00:40|4673.4|4670.6|4673.5|4670.7|4673.9|4671.1|4673.4|4670.6|5
1607720460000|2020-12-11 21:01:00|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|1
1607720470000|2020-12-11 21:01:10|||||||||2
1607720480000|2020-12-11 21:01:20|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|4
1607720490000|2020-12-11 21:01:30|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|3
1607720500000|2020-12-11 21:01:40|4673.5|4670.7|4673.5|4670.7|4674.3|4671.5|4673.5|4670.7|8
1607720510000|2020-12-11 21:01:50|4673.9|4671.1|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|1
1607720520000|2020-12-11 21:02:00|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|0
1607720530000|2020-12-11 21:02:10|||||||||2
1607720540000|2020-12-11 21:02:20|||||||||3
1607720550000|2020-12-11 21:02:30|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|1
1607720560000|2020-12-11 21:02:40|4674.3|4671.5|4674.3|4671.5|4674.3|4671.5|4673.9|4671.1|2
1607720570000|2020-12-11 21:02:50|4673.9|4671.1|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|3
1607720580000|2020-12-11 21:03:00|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.9|4671.1|3
1607720590000|2020-12-11 21:03:10|4674.3|4671.5|4674.3|4671.5|4674.5|4671.7|4674.3|4671.5|28
1607720600000|2020-12-11 21:03:20|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|1
1607720610000|2020-12-11 21:03:30|||||||||1
1607720620000|2020-12-11 21:03:40|||||||||7
1607720630000|2020-12-11 21:03:50|4674.9|4672.1|4674.5|4671.7|4674.9|4672.1|4674.5|4671.7|9
1607720640000|2020-12-11 21:04:00|||||||||3
1607720650000|2020-12-11 21:04:10|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|1
1607720660000|2020-12-11 21:04:20|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|15
1607720670000|2020-12-11 21:04:30|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|25
1607720680000|2020-12-11 21:04:40|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|3
1607720690000|2020-12-11 21:04:50|||||||||2
1607720700000|2020-12-11 21:05:00|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|6
1607720710000|2020-12-11 21:05:10|||||||||2
1607720720000|2020-12-11 21:05:20|||||||||2
1607720730000|2020-12-11 21:05:30|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|2
1607720740000|2020-12-11 21:05:40|||||||||3
1607720750000|2020-12-11 21:05:50|||||||||3
1607720760000|2020-12-11 21:06:00|||||||||1
1607720770000|2020-12-11 21:06:10|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4
1607720780000|2020-12-11 21:06:20|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|4
1607720790000|2020-12-11 21:06:30|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|1
1607720800000|2020-12-11 21:06:40|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|3
1607720810000|2020-12-11 21:06:50|4674.3|4671.5|4674.5|4671.7|4674.5|4671.7|4674.3|4671.5|11
1607720830000|2020-12-11 21:07:10|||||||||4
1607720840000|2020-12-11 21:07:20|||||||||3
1607720850000|2020-12-11 21:07:30|4674.9|4672.1|4674.9|4672.1|4675.3|4672.5|4674.9|4672.1|2
1607720860000|2020-12-11 21:07:40|4674.5|4671.7|4674.9|4672.1|4674.9|4672.1|4674.5|4671.7|3
1607720870000|2020-12-11 21:07:50|||||||||2
1607720880000|2020-12-11 21:08:00|||||||||1
1607720890000|2020-12-11 21:08:10|||||||||3
1607720900000|2020-12-11 21:08:20|||||||||2
1607720910000|2020-12-11 21:08:30|||||||||2
1607720920000|2020-12-11 21:08:40|||||||||4
1607720930000|2020-12-11 21:08:50|||||||||2
1607720940000|2020-12-11 21:09:00|||||||||32
1607720950000|2020-12-11 21:09:10|||||||||3
1607720960000|2020-12-11 21:09:20|||||||||3
1607720970000|2020-12-11 21:09:30|||||||||1
1607720980000|2020-12-11 21:09:40|||||||||2
1607720990000|2020-12-11 21:09:50|4675.3|4672.5|4675.3|4672.5|4675.3|4672.5|4674.9|4672.1|10
1607721000000|2020-12-11 21:10:00|||||||||5
1607721010000|2020-12-11 21:10:10|||||||||4
1607721030000|2020-12-11 21:10:30|||||||||2
1607721040000|2020-12-11 21:10:40|||||||||6
1607721050000|2020-12-11 21:10:50|||||||||13
1607721070000|2020-12-11 21:11:10|||||||||4
1607721080000|2020-12-11 21:11:20|4671.3|4668.5|4672.5|4669.7|4672.5|4669.7|4670.5|4667.7|241
1607721090000|2020-12-11 21:11:30|4672.3|4669.5|4672.3|4669.5|4672.5|4669.7|4671.9|4669.1|15
1607721100000|2020-12-11 21:11:40|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|1
1607721110000|2020-12-11 21:11:50|||||||||2
1607721120000|2020-12-11 21:12:00|||||||||9
1607721130000|2020-12-11 21:12:10|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|1
1607721140000|2020-12-11 21:12:20|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|0
1607721150000|2020-12-11 21:12:30|4670.9|4668.1|4671.4|4668.6|4671.5|4668.7|4670.5|4667.7|176
1607721160000|2020-12-11 21:12:40|4671.3|4668.5|4671.4|4668.6|4671.4|4668.6|4671.3|4668.5|0
1607721170000|2020-12-11 21:12:50|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|3
1607721180000|2020-12-11 21:13:00|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|0
1607721210000|2020-12-11 21:13:30|4672.3|4669.5|4672.3|4669.5|4672.5|4669.7|4671.9|4669.1|12
1607721220000|2020-12-11 21:13:40|4672.4|4669.6|4672.5|4669.7|4672.9|4670.1|4672.4|4669.6|3
1607721230000|2020-12-11 21:13:50|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|0
1607721240000|2020-12-11 21:14:00|4672.4|4669.6|4672.5|4669.7|4672.9|4670.1|4672.4|4669.6|2
1607721250000|2020-12-11 21:14:10|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|1
1607721260000|2020-12-11 21:14:20|4672.5|4669.7|4672.3|4669.5|4672.9|4670.1|4672.3|4669.5|2
1607721270000|2020-12-11 21:14:30|4671.9|4669.1|4671.5|4668.7|4672.3|4669.5|4670.9|4668.1|25
1607721290000|2020-12-11 21:14:50|4670.9|4668.1|4670.5|4667.7|4670.9|4668.1|4670.3|4667.5|30
1607721300000|2020-12-11 21:15:00|4670.4|4667.6|4670.5|4667.7|4670.5|4667.7|4670.4|4667.6|5
1607721350000|2020-12-11 21:15:50|||||||||3
1607721360000|2020-12-11 21:16:00|4669.9|4667.1|4669.9|4667.1|4669.9|4667.1|4669.9|4667.1|7
1607721370000|2020-12-11 21:16:10|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|1
1607721380000|2020-12-11 21:16:20|4670.5|4667.7|4670.4|4667.6|4670.5|4667.7|4670.3|4667.5|3
1607721400000|2020-12-11 21:16:40|4670.3|4667.5|4670.3|4667.5|4670.3|4667.5|4669.9|4667.1|0
1607721410000|2020-12-11 21:16:50|4669.9|4667.1|4670.5|4667.7|4670.5|4667.7|4669.9|4667.1|4
1607721440000|2020-12-11 21:17:20|||||||||1
1607721450000|2020-12-11 21:17:30|||||||||6
1607721470000|2020-12-11 21:17:50|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|7
1607721490000|2020-12-11 21:18:10|||||||||4
1607721510000|2020-12-11 21:18:30|||||||||2
1607721520000|2020-12-11 21:18:40|||||||||1
1607721530000|2020-12-11 21:18:50|4670.5|4667.7|4670.5|4667.7|4670.9|4668.1|4670.5|4667.7|0
1607721540000|2020-12-11 21:19:00|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|1
1607721550000|2020-12-11 21:19:10|4670.5|4667.7|4670.9|4668.1|4670.9|4668.1|4670.5|4667.7|0
1607721560000|2020-12-11 21:19:20|4670.5|4667.7|4670.9|4668.1|4670.9|4668.1|4670.5|4667.7|0
1607721570000|2020-12-11 21:19:30|||||||||1
1607721580000|2020-12-11 21:19:40|||||||||3
1607721590000|2020-12-11 21:19:50|||||||||1
1607721600000|2020-12-11 21:20:00|||||||||7
1607721610000|2020-12-11 21:20:10|4670.5|4667.7|4670.5|4667.7|4670.5|4667.7|4670.5|4667.7|0
1607721620000|2020-12-11 21:20:20|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|3
1607721630000|2020-12-11 21:20:30|4670.5|4667.7|4670.5|4667.7|4670.5|4667.7|4670.5|4667.7|0
1607721640000|2020-12-11 21:20:40|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.5|4667.7|5
1607721660000|2020-12-11 21:21:00|4671.3|4668.5|4670.5|4667.7|4671.3|4668.5|4670.5|4667.7|0
1607721670000|2020-12-11 21:21:10|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|4670.9|4668.1|2
1607721680000|2020-12-11 21:21:20|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|5
1607721690000|2020-12-11 21:21:30|4671.9|4669.1|4671.9|4669.1|4672.5|4669.7|4671.9|4669.1|38
1607721720000|2020-12-11 21:22:00|4672.3|4669.5|4672.5|4669.7|4672.5|4669.7|4672.3|4669.5|3
1607721750000|2020-12-11 21:22:30|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|2
1607721760000|2020-12-11 21:22:40|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|21
1607721770000|2020-12-11 21:22:50|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4
1607721780000|2020-12-11 21:23:00|||||||||2
1607721790000|2020-12-11 21:23:10|4673.3|4670.5|4672.9|4670.1|4673.4|4670.6|4672.9|4670.1|11
1607721800000|2020-12-11 21:23:20|4672.5|4669.7|4671.3|4668.5|4672.9|4670.1|4671.3|4668.5|28
1607721820000|2020-12-11 21:23:40|4670.5|4667.7|4670.9|4668.1|4671.3|4668.5|4670.5|4667.7|11
1607721830000|2020-12-11 21:23:50|4671.3|4668.5|4670.9|4668.1|4671.3|4668.5|4670.9|4668.1|2
1607721850000|2020-12-11 21:24:10|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|2
1607721880000|2020-12-11 21:24:40|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|1
1607721890000|2020-12-11 21:24:50|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|0
1607721900000|2020-12-11 21:25:00|||||||||4
1607721910000|2020-12-11 21:25:10|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|0
1607721920000|2020-12-11 21:25:20|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.4|4668.6|5
1607721940000|2020-12-11 21:25:40|4671.9|4669.1|4671.9|4669.1|4672|4669.2|4671.9|4669.1|2
1607721960000|2020-12-11 21:26:00|4672.4|4669.6|4671.9|4669.1|4672.4|4669.6|4671.9|4669.1|6
1607721990000|2020-12-11 21:26:30|||||||||1
1607722010000|2020-12-11 21:26:50|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|1
1607722060000|2020-12-11 21:27:40|4672.3|4669.5|4671.9|4669.1|4672.4|4669.6|4671.9|4669.1|21
1607722070000|2020-12-11 21:27:50|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|3
1607722090000|2020-12-11 21:28:10|4671.9|4669.1|4671.5|4668.7|4671.9|4669.1|4671.5|4668.7|2
1607722100000|2020-12-11 21:28:20|4671.4|4668.6|4671.5|4668.7|4671.5|4668.7|4671.3|4668.5|3
1607722110000|2020-12-11 21:28:30|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|4671.3|4668.5|3
1607722120000|2020-12-11 21:28:40|4670.9|4668.1|4671.5|4668.7|4671.9|4669.1|4670.9|4668.1|9
1607722140000|2020-12-11 21:29:00|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|1
1607722150000|2020-12-11 21:29:10|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|1
1607722160000|2020-12-11 21:29:20|||||||||1
1607722170000|2020-12-11 21:29:30|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|0
1607722180000|2020-12-11 21:29:40|||||||||1
1607722200000|2020-12-11 21:30:00|4672.3|4669.5|4672.5|4669.7|4672.9|4670.1|4671.9|4669.1|46
1607722210000|2020-12-11 21:30:10|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.5|4669.7|0
1607722230000|2020-12-11 21:30:30|||||||||2
1607722240000|2020-12-11 21:30:40|||||||||4
1607722250000|2020-12-11 21:30:50|4672.5|4669.7|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|15
1607722260000|2020-12-11 21:31:00|4672.4|4669.6|4672.3|4669.5|4672.4|4669.6|4671.9|4669.1|1
1607722270000|2020-12-11 21:31:10|4672.4|4669.6|4672.9|4670.1|4672.9|4670.1|4672.4|4669.6|10
1607722300000|2020-12-11 21:31:40|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|3
1607722310000|2020-12-11 21:31:50|4672.3|4669.5|4671.9|4669.1|4672.4|4669.6|4671.9|4669.1|6
1607722320000|2020-12-11 21:32:00|4672.5|4669.7|4672.5|4669.7|4672.9|4670.1|4672.4|4669.6|25
1607722330000|2020-12-11 21:32:10|4672.9|4670.1|4673.5|4670.7|4673.5|4670.7|4672.9|4670.1|15
1607722350000|2020-12-11 21:32:30|4673.1|4670.3|4672.9|4670.1|4673.1|4670.3|4672.9|4670.1|8
1607722360000|2020-12-11 21:32:40|4673.5|4670.7|4672.9|4670.1|4673.5|4670.7|4672.9|4670.1|34
1607722380000|2020-12-11 21:33:00|4673.5|4670.7|4673|4670.2|4673.5|4670.7|4672.9|4670.1|10
1607722390000|2020-12-11 21:33:10|4672.9|4670.1|4673|4670.2|4673|4670.2|4672.9|4670.1|0
1607722400000|2020-12-11 21:33:20|4673.1|4670.3|4672.9|4670.1|4673.5|4670.7|4672.9|4670.1|15
1607722410000|2020-12-11 21:33:30|||||||||2
1607722420000|2020-12-11 21:33:40|4673|4670.2|4673.5|4670.7|4673.5|4670.7|4673|4670.2|3
1607722440000|2020-12-11 21:34:00|||||||||3
1607722450000|2020-12-11 21:34:10|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|0
1607722460000|2020-12-11 21:34:20|4673.5|4670.7|4673.5|4670.7|4673.5|4670.7|4673.5|4670.7|0
1607722470000|2020-12-11 21:34:30|4674.3|4671.5|4673.5|4670.7|4674.3|4671.5|4673.5|4670.7|2
1607722480000|2020-12-11 21:34:40|4672.5|4669.7|4672.5|4669.7|4672.9|4670.1|4672.3|4669.5|10
1607722490000|2020-12-11 21:34:50|||||||||3
1607722500000|2020-12-11 21:35:00|||||||||6
1607722520000|2020-12-11 21:35:20|||||||||1
1607722530000|2020-12-11 21:35:30|||||||||2
1607722540000|2020-12-11 21:35:40|||||||||1
1607722550000|2020-12-11 21:35:50|4672.9|4670.1|4673|4670.2|4673|4670.2|4672.9|4670.1|2
1607722560000|2020-12-11 21:36:00|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|2
1607722580000|2020-12-11 21:36:20|4672.5|4669.7|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|0
1607722590000|2020-12-11 21:36:30|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|0
1607722620000|2020-12-11 21:37:00|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|20
1607722640000|2020-12-11 21:37:20|4673.4|4670.6|4673.3|4670.5|4673.4|4670.6|4673.3|4670.5|5
1607722650000|2020-12-11 21:37:30|4673.4|4670.6|4673.5|4670.7|4673.5|4670.7|4673.4|4670.6|10
1607722660000|2020-12-11 21:37:40|4671.5|4668.7|4671.9|4669.1|4672.3|4669.5|4671.5|4668.7|33
1607722670000|2020-12-11 21:37:50|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|2
1607722680000|2020-12-11 21:38:00|||||||||1
1607722700000|2020-12-11 21:38:20|4671.7|4668.9|4671.8|4669|4671.9|4669.1|4671.3|4668.5|17
1607722710000|2020-12-11 21:38:30|4671.4|4668.6|4671.9|4669.1|4671.9|4669.1|4671.4|4668.6|5
1607722730000|2020-12-11 21:38:50|||||||||3
1607722740000|2020-12-11 21:39:00|4672.3|4669.5|4671.9|4669.1|4672.3|4669.5|4671.9|4669.1|5
1607722750000|2020-12-11 21:39:10|||||||||2
1607722760000|2020-12-11 21:39:20|||||||||1
1607722770000|2020-12-11 21:39:30|||||||||1
1607722790000|2020-12-11 21:39:50|||||||||2
1607722800000|2020-12-11 21:40:00|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|5
1607722840000|2020-12-11 21:40:40|4671.5|4668.7|4671.5|4668.7|4671.9|4669.1|4671.5|4668.7|1
1607722860000|2020-12-11 21:41:00|4671.8|4669|4672.5|4669.7|4672.5|4669.7|4671.8|4669|11
1607722890000|2020-12-11 21:41:30|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|6
1607722910000|2020-12-11 21:41:50|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.4|4669.6|7
1607722920000|2020-12-11 21:42:00|4672.4|4669.6|4672.4|4669.6|4672.4|4669.6|4672.4|4669.6|1
1607722950000|2020-12-11 21:42:30|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|0
1607722960000|2020-12-11 21:42:40|||||||||3
1607722970000|2020-12-11 21:42:50|||||||||1
1607722980000|2020-12-11 21:43:00|||||||||9
1607723020000|2020-12-11 21:43:40|||||||||2
1607723030000|2020-12-11 21:43:50|4672.9|4670.1|4672.5|4669.7|4672.9|4670.1|4672.5|4669.7|1
1607723040000|2020-12-11 21:44:00|4672|4669.2|4671.9|4669.1|4672|4669.2|4671.5|4668.7|18
1607723050000|2020-12-11 21:44:10|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|4671.5|4668.7|1
1607723060000|2020-12-11 21:44:20|||||||||3
1607723070000|2020-12-11 21:44:30|4672.3|4669.5|4672.3|4669.5|4672.5|4669.7|4672.3|4669.5|16
1607723080000|2020-12-11 21:44:40|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|1
1607723090000|2020-12-11 21:44:50|4672.4|4669.6|4672.3|4669.5|4672.5|4669.7|4671.5|4668.7|30
1607723100000|2020-12-11 21:45:00|4671.9|4669.1|4671.9|4669.1|4672.3|4669.5|4671.5|4668.7|67
1607723110000|2020-12-11 21:45:10|4672.3|4669.5|4672.4|4669.6|4672.4|4669.6|4672.3|4669.5|5
1607723120000|2020-12-11 21:45:20|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|7
1607723130000|2020-12-11 21:45:30|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|4672.9|4670.1|6
1607723140000|2020-12-11 21:45:40|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|4672.5|4669.7|12
1607723150000|2020-12-11 21:45:50|4672.9|4670.1|4673.5|4670.7|4673.5|4670.7|4672.9|4670.1|8
1607723170000|2020-12-11 21:46:10|4673.3|4670.5|4673.3|4670.5|4673.4|4670.6|4672.9|4670.1|10
1607723180000|2020-12-11 21:46:20|4673.5|4670.7|4673.5|4670.7|4673.5|4670.7|4673.5|4670.7|12
1607723190000|2020-12-11 21:46:30|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|4673.9|4671.1|12
1607723200000|2020-12-11 21:46:40|4674.1|4671.3|4673.9|4671.1|4674.5|4671.7|4673.9|4671.1|23
1607723210000|2020-12-11 21:46:50|4674|4671.2|4674.5|4671.7|4674.5|4671.7|4674|4671.2|163
1607723220000|2020-12-11 21:47:00|||||||||4
1607723230000|2020-12-11 21:47:10|4673|4670.2|4671.9|4669.1|4673|4670.2|4671.5|4668.7|110
1607723240000|2020-12-11 21:47:20|||||||||1
1607723250000|2020-12-11 21:47:30|||||||||5
1607723260000|2020-12-11 21:47:40|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|15
1607723270000|2020-12-11 21:47:50|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|4671.9|4669.1|0
1607723280000|2020-12-11 21:48:00|||||||||9
1607723310000|2020-12-11 21:48:30|4671.5|4668.7|4671.9|4669.1|4671.9|4669.1|4671.5|4668.7|19
1607723320000|2020-12-11 21:48:40|4671.4|4668.6|4671.8|4669|4671.8|4669|4671.4|4668.6|8
1607723340000|2020-12-11 21:49:00|4671.3|4668.5|4670.3|4667.5|4671.3|4668.5|4670.3|4667.5|3
1607723350000|2020-12-11 21:49:10|4669.9|4667.1|4665.3|4662.5|4669.9|4667.1|4665.3|4662.5|67
1607723360000|2020-12-11 21:49:20|4664.9|4662.1|4664.3|4661.5|4664.9|4662.1|4664.3|4661.5|20
1607723370000|2020-12-11 21:49:30|4662.3|4659.5|4661.9|4659.1|4662.3|4659.5|4660.9|4658.1|198
1607723380000|2020-12-11 21:49:40|4661.5|4658.7|4661.3|4658.5|4661.5|4658.7|4660.9|4658.1|21
1607723390000|2020-12-11 21:49:50|4661.7|4658.9|4661.9|4659.1|4661.9|4659.1|4661.7|4658.9|36
1607723400000|2020-12-11 21:50:00|4662.3|4659.5|4661.9|4659.1|4662.5|4659.7|4661.9|4659.1|38
1607723410000|2020-12-11 21:50:10|||||||||1
1607723420000|2020-12-11 21:50:20|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|2
1607723430000|2020-12-11 21:50:30|4662.8|4660|4663.9|4661.1|4663.9|4661.1|4662.8|4660|25
1607723450000|2020-12-11 21:50:50|4664.3|4661.5|4664.9|4662.1|4665.3|4662.5|4664.3|4661.5|17
1607723480000|2020-12-11 21:51:20|4665.3|4662.5|4665.9|4663.1|4665.9|4663.1|4665.3|4662.5|3
1607723500000|2020-12-11 21:51:40|4666.2|4663.4|4666.9|4664.1|4666.9|4664.1|4666.2|4663.4|7
1607723510000|2020-12-11 21:51:50|||||||||6
1607723520000|2020-12-11 21:52:00|||||||||1
1607723540000|2020-12-11 21:52:20|||||||||2
1607723570000|2020-12-11 21:52:50|||||||||2
1607723590000|2020-12-11 21:53:10|||||||||1
1607723600000|2020-12-11 21:53:20|4667.7|4664.9|4668.9|4666.1|4668.9|4666.1|4667.7|4664.9|14
1607723610000|2020-12-11 21:53:30|||||||||1
1607723620000|2020-12-11 21:53:40|4668.7|4665.9|4668.9|4666.1|4668.9|4666.1|4668.3|4665.5|11
1607723630000|2020-12-11 21:53:50|4668.3|4665.5|4668.3|4665.5|4668.9|4666.1|4668.3|4665.5|3
1607723640000|2020-12-11 21:54:00|4667.5|4664.7|4667.8|4665|4667.9|4665.1|4666.9|4664.1|5
1607723650000|2020-12-11 21:54:10|4667.3|4664.5|4666.9|4664.1|4667.3|4664.5|4666.3|4663.5|26
1607723660000|2020-12-11 21:54:20|4667.3|4664.5|4665.9|4663.1|4667.3|4664.5|4665.9|4662.5|22
1607723670000|2020-12-11 21:54:30|||||||||4
1607723680000|2020-12-11 21:54:40|4665.7|4662.9|4664.9|4662.1|4665.7|4662.9|4664.9|4662.1|21
1607723690000|2020-12-11 21:54:50|4664.5|4661.7|4664.9|4662.1|4664.9|4662.1|4664.5|4661.7|1
1607723700000|2020-12-11 21:55:00|4664.4|4661.6|4664.9|4662.1|4664.9|4662.1|4660.9|4658.1|106
1607723710000|2020-12-11 21:55:10|4665|4662.2|4666|4663.2|4666.9|4664.1|4665|4662.2|24
1607723720000|2020-12-11 21:55:20|4665.9|4663.1|4664.9|4662.1|4665.9|4663.1|4664.9|4662.1|5
1607723730000|2020-12-11 21:55:30|4664.3|4661.5|4663.5|4660.7|4664.3|4661.5|4663.5|4660.7|53
1607723740000|2020-12-11 21:55:40|4663.9|4661.1|4666.9|4664.1|4666.9|4664.1|4663.9|4661.1|101
1607723760000|2020-12-11 21:56:00|4667.3|4664.5|4668.9|4666.1|4668.9|4666.1|4667.3|4664.1|18
1607723770000|2020-12-11 21:56:10|4667.3|4664.9|4668.4|4665.6|4668.9|4665.6|4667.3|4664.5|7
1607723780000|2020-12-11 21:56:20|4668.8|4666|4667.9|4663.9|4668.8|4666|4667.4|4663.5|5
1607723790000|2020-12-11 21:56:30|4667.5|4663.5|4666.9|4664.1|4667.5|4664.1|4666.4|4663.5|0
1607723800000|2020-12-11 21:56:40|4667.3|4664.5|4667.4|4664.6|4667.4|4664.6|4667.3|4664.5|2
1607723810000|2020-12-11 21:56:50|4667.8|4665|4667.8|4665|4667.8|4665|4667.8|4665|17
1607723820000|2020-12-11 21:57:00|4667.9|4665.1|4667.9|4665.1|4668.3|4665.5|4667.8|4665|1
1607723830000|2020-12-11 21:57:10|4668.4|4665.6|4668.4|4665.6|4668.4|4665.6|4668.4|4665.6|2
1607723840000|2020-12-11 21:57:20|4668.8|4666|4669.9|4667.1|4669.9|4667.1|4668.8|4666|7
1607723850000|2020-12-11 21:57:30|4668.8|4666|4668.5|4665.7|4668.8|4666|4668.5|4665.7|19
1607723860000|2020-12-11 21:57:40|4667.9|4665.1|4667|4664.2|4667.9|4665.1|4667|4664.2|2
1607723880000|2020-12-11 21:58:00|4666.9|4664.1|4669.4|4666.6|4670.9|4666.6|4666.9|4660.9|80
1607723890000|2020-12-11 21:58:10|4669.5|4666.7|4669.1|4665.1|4669.9|4667.1|4668.4|4665.1|6
1607723900000|2020-12-11 21:58:20|4669.5|4665.5|4669.4|4666.6|4669.5|4666.6|4668.4|4665.1|3
1607723910000|2020-12-11 21:58:30|4669.8|4667|4670.4|4667.6|4670.5|4667.6|4669.8|4666.5|3
1607723920000|2020-12-11 21:58:40|4670.1|4667.3|4670.4|4667.6|4671|4667.6|4670.1|4666.9|1
1607723930000|2020-12-11 21:58:50|4670.9|4666.9|4670.4|4667.6|4670.9|4667.6|4670.4|4666.9|3
1607723940000|2020-12-11 21:59:00|4670.8|4668|4672.5|4668.5|4673.6|4669|4668.9|4663.6|60
1607723950000|2020-12-11 21:59:10|4671|4667|4675|4665|4675.8|4669|4670.5|4665|4
1607723960000|2020-12-11 21:59:20|4672.1|4668.1|4670.9|4668.1|4672.1|4669|4670.9|4668.1|0
1607723970000|2020-12-11 21:59:30|4670.8|4668|4670.9|4668.1|4670.9|4668.1|4670.4|4667.6|51
1607723980000|2020-12-11 21:59:40|4669.8|4667|4669|4666.2|4669.8|4667|4668.9|4666.1|7
1607723990000|2020-12-11 21:59:50|4668.7|4665.9|4671.6|4661.6|4671.6|4665.9|4667.9|4661.6|13
1607900400000|2020-12-13 23:00:00|4684.7|4680.7|4683|4680.2|4690.5|4684.1|4680.6|4675.2|41
1607900410000|2020-12-13 23:00:10|4682.6|4679.8|4685.7|4681.7|4686.1|4683.3|4682.1|4679.3|92
1607900420000|2020-12-13 23:00:20|4684.1|4681.3|4682.1|4679.3|4684.1|4681.3|4681.5|4678.1|54
1607900430000|2020-12-13 23:00:30|4682.2|4679.4|4684.6|4681.8|4684.6|4681.8|4682.1|4679.3|21
1607900440000|2020-12-13 23:00:40|4683.2|4680.4|4684.1|4681.3|4685.1|4682.3|4683.2|4680.4|17
1607900450000|2020-12-13 23:00:50|4686|4683.2|4682.6|4679.8|4686.2|4683.3|4682.6|4679.8|39
1607900460000|2020-12-13 23:01:00|4682.2|4679.4|4686.1|4683.3|4687.1|4684.3|4681.1|4678.3|40
1607900470000|2020-12-13 23:01:10|4686|4683.2|4683.6|4680.8|4686|4683.2|4682.1|4679.3|40
1607900480000|2020-12-13 23:01:20|4683.4|4680.6|4682.1|4679.3|4683.6|4680.8|4682.1|4679.3|6
1607900490000|2020-12-13 23:01:30|4682|4679.2|4677.1|4674.3|4682|4679.2|4677.1|4674.3|47
1607900500000|2020-12-13 23:01:40|4676.7|4673.9|4676|4673.2|4677.1|4673.9|4675.5|4672.7|65
1607900510000|2020-12-13 23:01:50|4675.5|4672.7|4673.6|4670.8|4676|4673.2|4671.6|4668.1|48
1607900520000|2020-12-13 23:02:00|4674.7|4670.7|4675.1|4672.3|4676.2|4673.3|4674|4670.7|21
1607900530000|2020-12-13 23:02:10|4675.2|4672.4|4678.1|4675.3|4678.2|4675.4|4675.1|4672.3|14
1607900540000|2020-12-13 23:02:20|4680.6|4677.8|4682.1|4679.3|4682.1|4679.3|4679.1|4676.3|45
1607900550000|2020-12-13 23:02:30|4681.7|4678.9|4681.1|4678.3|4681.7|4678.9|4680.7|4677.9|8
1607900560000|2020-12-13 23:02:40|4681.5|4678.7|4684.2|4681.4|4684.2|4681.4|4681.5|4678.3|10
1607900570000|2020-12-13 23:02:50|4684.6|4681.8|4684.1|4681.3|4685.1|4682.3|4684.1|4681.3|3
1607900580000|2020-12-13 23:03:00|4684.5|4681.7|4684.7|4681.9|4684.7|4681.9|4684.1|4681.3|12
1607900590000|2020-12-13 23:03:10|4685.1|4682.3|4684.1|4681.3|4685.1|4682.3|4683.1|4680.3|21
1607900600000|2020-12-13 23:03:20|4684.2|4681.4|4684.1|4681.3|4686.6|4682.3|4682.6|4676.6|18
1607900610000|2020-12-13 23:03:30|4684.6|4681.8|4684.1|4681.3|4684.6|4681.8|4684.1|4681.3|1
1607900620000|2020-12-13 23:03:40|4684.2|4681.4|4685.1|4682.3|4685.1|4682.3|4684.2|4681.4|4
1607900630000|2020-12-13 23:03:50|||||||||1
1607900640000|2020-12-13 23:04:00|4685.2|4682.4|4687.1|4684.3|4687.1|4684.3|4685.2|4682.4|23
1607900650000|2020-12-13 23:04:10|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|4688|4685.2|8
1607900660000|2020-12-13 23:04:20|4688.2|4685.4|4688.1|4685.3|4688.7|4685.9|4688.1|4685.3|9
1607900670000|2020-12-13 23:04:30|4688.7|4685.9|4689.1|4686.3|4689.1|4686.3|4688.6|4685.8|10
1607900680000|2020-12-13 23:04:40|4688.7|4685.9|4688.6|4685.8|4689.1|4686.3|4688.1|4685.3|14
1607900690000|2020-12-13 23:04:50|4689.1|4686.3|4688.1|4685.3|4689.1|4686.3|4688.1|4685.3|3
1607900700000|2020-12-13 23:05:00|4688.2|4685.4|4689.1|4686.3|4689.1|4686.3|4688.1|4685.3|23
1607900710000|2020-12-13 23:05:10|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.1|4686.3|16
1607900720000|2020-12-13 23:05:20|4689.7|4686.9|4689.2|4686.4|4689.7|4686.9|4689.1|4686.3|6
1607900730000|2020-12-13 23:05:30|4689.6|4686.8|4688.1|4685.3|4689.6|4686.8|4687.2|4684.4|10
1607900740000|2020-12-13 23:05:40|4687.2|4684.4|4689.1|4686.3|4690|4687.2|4687.2|4684.4|31
1607900750000|2020-12-13 23:05:50|4689.2|4686.4|4690.1|4687.3|4691.1|4688.3|4689.2|4686.4|18
1607900760000|2020-12-13 23:06:00|4690.5|4687.7|4690.1|4687.3|4690.6|4687.8|4690.1|4687.3|7
1607900770000|2020-12-13 23:06:10|4690.2|4687.4|4689.1|4686.3|4690.2|4687.4|4689.1|4686.3|8
1607900780000|2020-12-13 23:06:20|4689.2|4686.4|4690.1|4687.3|4690.1|4687.3|4688.7|4685.9|5
1607900800000|2020-12-13 23:06:40|4689.1|4686.3|4689.1|4686.3|4690.1|4687.3|4689.1|4686.3|11
1607900810000|2020-12-13 23:06:50|4689.2|4686.4|4692.1|4689.3|4692.1|4689.3|4689.2|4686.4|31
1607900820000|2020-12-13 23:07:00|||||||||16
1607900830000|2020-12-13 23:07:10|4692.7|4689.9|4694.1|4691.3|4694.6|4691.8|4692.7|4689.9|26
1607900840000|2020-12-13 23:07:20|4694.2|4691.4|4695.1|4692.3|4695.1|4692.3|4694.1|4691.3|29
1607900850000|2020-12-13 23:07:30|4696.1|4693.3|4696.1|4693.3|4696.6|4693.8|4696.1|4693.3|20
1607900860000|2020-12-13 23:07:40|4696|4693.2|4695.1|4692.3|4696.1|4693.3|4695.1|4692.3|16
1607900870000|2020-12-13 23:07:50|4696.1|4693.3|4695.6|4692.8|4696.2|4693.4|4695.6|4692.8|27
1607900880000|2020-12-13 23:08:00|4695.7|4692.9|4695.1|4692.3|4695.7|4692.9|4695.1|4692.3|5
1607900890000|2020-12-13 23:08:10|4695|4692.2|4695.1|4692.3|4696.1|4693.3|4695|4692.2|26
1607900900000|2020-12-13 23:08:20|4695|4692.2|4695.1|4692.3|4695.1|4692.3|4695|4692.2|6
1607900910000|2020-12-13 23:08:30|||||||||3
1607900920000|2020-12-13 23:08:40|||||||||4
1607900930000|2020-12-13 23:08:50|4694.5|4691.7|4693.6|4690.8|4694.5|4691.7|4692.1|4689.3|34
1607900940000|2020-12-13 23:09:00|4693.7|4690.9|4692.1|4689.3|4693.7|4690.9|4692.1|4689.3|11
1607900950000|2020-12-13 23:09:10|4692.5|4689.7|4692.1|4689.3|4693.1|4690.3|4691.6|4688.8|22
1607900960000|2020-12-13 23:09:20|||||||||2
1607900970000|2020-12-13 23:09:30|||||||||4
1607900980000|2020-12-13 23:09:40|||||||||5
1607901000000|2020-12-13 23:10:00|4692.5|4689.7|4693.1|4690.3|4693.1|4690.3|4692.1|4689.3|8
1607901010000|2020-12-13 23:10:10|||||||||1
1607901020000|2020-12-13 23:10:20|4693.2|4690.4|4693.1|4690.3|4693.6|4690.8|4693.1|4690.3|9
1607901030000|2020-12-13 23:10:30|4693.2|4690.4|4695.1|4692.3|4695.1|4692.3|4693.1|4690.3|10
1607901040000|2020-12-13 23:10:40|4696|4693.2|4696.1|4693.3|4696.5|4693.7|4696|4693.2|12
1607901050000|2020-12-13 23:10:50|4695.7|4692.9|4695.1|4692.3|4695.7|4692.9|4695.1|4692.3|5
1607901060000|2020-12-13 23:11:00|||||||||1
1607901070000|2020-12-13 23:11:10|4695.2|4692.4|4695.1|4692.3|4695.2|4692.4|4695.1|4692.3|7
1607901080000|2020-12-13 23:11:20|4694.7|4691.9|4694.1|4691.3|4695.1|4692.3|4693.5|4690.7|16
1607901090000|2020-12-13 23:11:30|4693.7|4690.9|4693.1|4690.3|4693.7|4690.9|4693.1|4690.3|13
1607901100000|2020-12-13 23:11:40|||||||||7
1607901110000|2020-12-13 23:11:50|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|10
1607901130000|2020-12-13 23:12:10|4692|4689.2|4691.6|4688.8|4692|4689.2|4691.1|4688.3|15
1607901140000|2020-12-13 23:12:20|4691.2|4688.4|4692.2|4689.4|4692.2|4689.4|4691.1|4688.3|7
1607901150000|2020-12-13 23:12:30|4692.7|4689.9|4692.1|4689.3|4692.7|4689.9|4692.1|4689.3|2
1607901160000|2020-12-13 23:12:40|4692.2|4689.4|4693.1|4690.3|4693.1|4690.3|4692.2|4689.4|9
1607901170000|2020-12-13 23:12:50|4693|4690.2|4693.1|4690.3|4693.1|4690.3|4692.1|4689.3|35
1607901180000|2020-12-13 23:13:00|4693.5|4690.7|4693.1|4690.3|4693.5|4690.7|4693.1|4690.3|16
1607901190000|2020-12-13 23:13:10|4693.5|4690.7|4693.1|4690.3|4693.5|4690.7|4693.1|4690.3|8
1607901200000|2020-12-13 23:13:20|||||||||1
1607901210000|2020-12-13 23:13:30|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|7
1607901220000|2020-12-13 23:13:40|4692|4689.2|4691.5|4688.7|4692|4689.2|4691.5|4688.7|6
1607901240000|2020-12-13 23:14:00|4691.6|4688.8|4692.1|4689.3|4692.1|4689.3|4691.6|4688.8|5
1607901250000|2020-12-13 23:14:10|||||||||4
1607901260000|2020-12-13 23:14:20|||||||||1
1607901270000|2020-12-13 23:14:30|||||||||1
1607901280000|2020-12-13 23:14:40|||||||||1
1607901290000|2020-12-13 23:14:50|||||||||3
1607901300000|2020-12-13 23:15:00|4691.1|4688.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|14
1607901310000|2020-12-13 23:15:10|4691.7|4688.9|4693.1|4690.3|4693.1|4690.3|4691.7|4688.9|1
1607901330000|2020-12-13 23:15:30|||||||||1
1607901350000|2020-12-13 23:15:50|||||||||2
1607901360000|2020-12-13 23:16:00|4693|4690.2|4692.1|4689.3|4693|4690.2|4692.1|4689.3|4
1607901370000|2020-12-13 23:16:10|||||||||2
1607901410000|2020-12-13 23:16:50|4693.1|4690.3|4693.1|4690.3|4693.1|4690.3|4693.1|4690.3|8
1607901430000|2020-12-13 23:17:10|4693.5|4690.7|4693.1|4690.3|4693.5|4690.7|4693.1|4690.3|2
1607901450000|2020-12-13 23:17:30|||||||||30
1607901460000|2020-12-13 23:17:40|||||||||4
1607901480000|2020-12-13 23:18:00|||||||||10
1607901490000|2020-12-13 23:18:10|||||||||1
1607901510000|2020-12-13 23:18:30|4692.5|4689.7|4691.6|4688.8|4692.5|4689.7|4691.5|4688.7|16
1607901520000|2020-12-13 23:18:40|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|0
1607901530000|2020-12-13 23:18:50|||||||||1
1607901540000|2020-12-13 23:19:00|4691|4688.2|4690.1|4687.3|4691|4688.2|4690.1|4687.3|4
1607901550000|2020-12-13 23:19:10|4690.3|4687.5|4691.1|4688.3|4691.1|4688.3|4690.3|4687.5|2
1607901560000|2020-12-13 23:19:20|||||||||3
1607901570000|2020-12-13 23:19:30|4690.6|4687.8|4691.1|4688.3|4691.1|4688.3|4690.6|4687.8|3
1607901580000|2020-12-13 23:19:40|||||||||2
1607901590000|2020-12-13 23:19:50|4690.7|4687.9|4690.1|4687.3|4690.7|4687.9|4690.1|4687.3|4
1607901600000|2020-12-13 23:20:00|4690.2|4687.4|4691.1|4688.3|4691.1|4688.3|4690.2|4687.4|2
1607901610000|2020-12-13 23:20:10|4691.5|4688.7|4691.5|4688.7|4692|4689.2|4691.5|4688.7|5
1607901620000|2020-12-13 23:20:20|4692|4689.2|4691.5|4688.7|4692|4689.2|4691.5|4688.7|3
1607901630000|2020-12-13 23:20:30|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|1
1607901640000|2020-12-13 23:20:40|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|9
1607901660000|2020-12-13 23:21:00|4693|4690.2|4692.1|4689.3|4693.1|4690.3|4692.1|4689.3|7
1607901670000|2020-12-13 23:21:10|4691.7|4688.9|4691.7|4688.9|4691.7|4688.9|4691.7|4688.9|2
1607901700000|2020-12-13 23:21:40|4691.3|4688.5|4691.2|4688.4|4691.3|4688.5|4691.1|4688.3|4
1607901710000|2020-12-13 23:21:50|4691.7|4688.9|4691.2|4688.4|4691.7|4688.9|4691.1|4688.3|1
1607901720000|2020-12-13 23:22:00|4691.1|4688.3|4690.1|4687.3|4691.1|4688.3|4690.1|4687.3|27
1607901730000|2020-12-13 23:22:10|||||||||10
1607901750000|2020-12-13 23:22:30|||||||||6
1607901770000|2020-12-13 23:22:50|||||||||1
1607901780000|2020-12-13 23:23:00|4689.1|4686.3|4690.1|4687.3|4690.1|4687.3|4688.7|4685.9|33
1607901790000|2020-12-13 23:23:10|4690|4687.2|4689.1|4686.3|4690.1|4687.3|4688.7|4685.9|8
1607901800000|2020-12-13 23:23:20|4688.5|4685.7|4688.2|4685.4|4688.7|4685.9|4688.1|4685.3|12
1607901810000|2020-12-13 23:23:30|4688.3|4685.5|4689.1|4686.3|4689.1|4686.3|4688.1|4685.3|13
1607901820000|2020-12-13 23:23:40|4688.7|4685.9|4689.1|4686.3|4689.1|4686.3|4688.7|4685.9|2
1607901830000|2020-12-13 23:23:50|||||||||1
1607901840000|2020-12-13 23:24:00|||||||||6
1607901850000|2020-12-13 23:24:10|4688.6|4685.8|4689.1|4686.3|4690.1|4687.3|4688.6|4685.8|3
1607901860000|2020-12-13 23:24:20|4689.5|4686.7|4689.1|4686.3|4689.5|4686.7|4688.7|4685.9|0
1607901870000|2020-12-13 23:24:30|4689.5|4686.7|4689.1|4686.3|4689.5|4686.7|4688.7|4685.9|2
1607901880000|2020-12-13 23:24:40|||||||||3
1607901890000|2020-12-13 23:24:50|||||||||2
1607901920000|2020-12-13 23:25:20|||||||||2
1607901930000|2020-12-13 23:25:30|4690|4687.2|4690.1|4687.3|4690.1|4687.3|4689.7|4686.9|0
1607901960000|2020-12-13 23:26:00|4690|4687.2|4689.1|4686.3|4690|4687.2|4688.3|4685.5|22
1607901980000|2020-12-13 23:26:20|4690|4687.2|4690.1|4687.3|4690.1|4687.3|4690|4687.2|12
1607902000000|2020-12-13 23:26:40|||||||||2
1607902010000|2020-12-13 23:26:50|||||||||1
1607902060000|2020-12-13 23:27:40|||||||||1
1607902070000|2020-12-13 23:27:50|||||||||2
1607902090000|2020-12-13 23:28:10|4689.1|4686.3|4688.1|4685.3|4689.1|4686.3|4687.3|4684.5|17
1607902100000|2020-12-13 23:28:20|4688.2|4685.4|4688.1|4685.3|4688.2|4685.4|4688.1|4685.3|2
1607902110000|2020-12-13 23:28:30|4688|4685.2|4688.1|4685.3|4688.7|4685.9|4687.7|4684.9|16
1607902120000|2020-12-13 23:28:40|4688.5|4685.7|4688.1|4685.3|4688.7|4685.9|4688.1|4685.3|3
1607902130000|2020-12-13 23:28:50|4687.1|4684.3|4687.1|4684.3|4687.1|4684.3|4687.1|4684.3|6
1607902140000|2020-12-13 23:29:00|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|4687.1|4684.3|4
1607902150000|2020-12-13 23:29:10|||||||||1
1607902160000|2020-12-13 23:29:20|4688|4685.2|4688|4685.2|4688.1|4685.3|4687.1|4684.3|3
1607902170000|2020-12-13 23:29:30|4687.6|4684.8|4687.1|4684.3|4687.6|4684.8|4687.1|4684.3|0
1607902180000|2020-12-13 23:29:40|4687|4684.2|4686.1|4683.3|4687|4684.2|4686.1|4683.3|6
1607902190000|2020-12-13 23:29:50|4686|4683.2|4685.1|4682.3|4686|4683.2|4685.1|4682.3|13
1607902200000|2020-12-13 23:30:00|4686|4683.2|4686.1|4683.3|4686.1|4683.3|4685.1|4682.3|15
1607902210000|2020-12-13 23:30:10|4686.2|4683.4|4687.1|4684.3|4687.1|4684.3|4686.2|4683.4|12
1607902220000|2020-12-13 23:30:20|||||||||6
1607902230000|2020-12-13 23:30:30|4686.1|4683.3|4686.3|4683.5|4686.3|4683.5|4686.1|4683.3|8
1607902240000|2020-12-13 23:30:40|4686.1|4683.3|4686.1|4683.3|4686.6|4683.8|4686.1|4683.3|3
1607902260000|2020-12-13 23:31:00|4685.7|4682.9|4683.7|4680.9|4685.7|4682.9|4683.5|4680.7|34
1607902270000|2020-12-13 23:31:10|4683.5|4680.7|4683.6|4680.8|4684.7|4681.9|4683.1|4680.3|18
1607902280000|2020-12-13 23:31:20|4684.1|4681.3|4683.1|4680.3|4684.1|4681.3|4682.1|4679.3|23
1607902290000|2020-12-13 23:31:30|||||||||1
1607902300000|2020-12-13 23:31:40|||||||||2
1607902310000|2020-12-13 23:31:50|||||||||1
1607902320000|2020-12-13 23:32:00|4683.2|4680.4|4684.1|4681.3|4684.1|4681.3|4683.1|4680.3|10
1607902330000|2020-12-13 23:32:10|4684.2|4681.4|4686.1|4683.3|4686.2|4683.4|4684.2|4681.4|17
1607902340000|2020-12-13 23:32:20|4686.2|4683.4|4687.1|4684.3|4687.1|4684.3|4686.1|4683.3|13
1607902350000|2020-12-13 23:32:30|4686.6|4683.8|4686.1|4683.3|4686.6|4683.8|4686.1|4683.3|11
1607902370000|2020-12-13 23:32:50|||||||||1
1607902380000|2020-12-13 23:33:00|4685.3|4682.5|4686.1|4683.3|4686.1|4683.3|4685.1|4682.3|2
1607902390000|2020-12-13 23:33:10|4685.7|4682.9|4686.1|4683.3|4686.1|4683.3|4685.7|4682.9|1
1607902410000|2020-12-13 23:33:30|4686|4683.2|4685.6|4682.8|4686.1|4683.3|4685.1|4682.3|8
1607902420000|2020-12-13 23:33:40|4686|4683.2|4685.5|4682.7|4686.1|4683.3|4685.5|4682.7|4
1607902430000|2020-12-13 23:33:50|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|5
1607902440000|2020-12-13 23:34:00|4685.7|4682.9|4685.1|4682.3|4685.7|4682.9|4685.1|4682.3|13
1607902450000|2020-12-13 23:34:10|4685.5|4682.7|4684.7|4681.9|4685.5|4682.7|4684.1|4681.3|6
1607902460000|2020-12-13 23:34:20|4685.1|4682.3|4685|4682.2|4685.5|4682.7|4685|4682.2|3
1607902470000|2020-12-13 23:34:30|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|0
1607902480000|2020-12-13 23:34:40|4684.7|4681.9|4684.7|4681.9|4684.7|4681.9|4684.7|4681.9|0
1607902500000|2020-12-13 23:35:00|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|2
1607902530000|2020-12-13 23:35:30|4685|4682.2|4686.1|4683.3|4686.1|4683.3|4684.1|4681.3|12
1607902540000|2020-12-13 23:35:40|4686|4683.2|4686.1|4683.3|4686.1|4683.3|4686|4683.2|2
1607902550000|2020-12-13 23:35:50|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|4685.1|4682.3|18
1607902560000|2020-12-13 23:36:00|||||||||1
1607902570000|2020-12-13 23:36:10|||||||||2
1607902590000|2020-12-13 23:36:30|||||||||2
1607902620000|2020-12-13 23:37:00|||||||||6
1607902650000|2020-12-13 23:37:30|||||||||2
1607902680000|2020-12-13 23:38:00|||||||||1
1607902690000|2020-12-13 23:38:10|||||||||1
1607902710000|2020-12-13 23:38:30|4684.6|4681.8|4684.1|4681.3|4684.6|4681.8|4684.1|4681.3|6
1607902720000|2020-12-13 23:38:40|4683.3|4680.5|4683.1|4680.3|4683.3|4680.5|4683.1|4680.3|19
1607902730000|2020-12-13 23:38:50|4683.2|4680.4|4684.1|4681.3|4684.1|4681.3|4683.2|4680.4|13
1607902740000|2020-12-13 23:39:00|4683.6|4680.8|4684.1|4681.3|4684.1|4681.3|4683.1|4680.3|10
1607902750000|2020-12-13 23:39:10|4683.6|4680.8|4683.1|4680.3|4683.6|4680.8|4683.1|4680.3|0
1607902760000|2020-12-13 23:39:20|4683.6|4680.8|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|17
1607902770000|2020-12-13 23:39:30|4684|4681.2|4683.6|4680.8|4685|4682.2|4683.6|4680.8|27
1607902780000|2020-12-13 23:39:40|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|1
1607902790000|2020-12-13 23:39:50|4683.7|4680.9|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|8
1607902810000|2020-12-13 23:40:10|4683.1|4680.3|4683.6|4680.8|4684.6|4681.8|4683.1|4680.3|14
1607902840000|2020-12-13 23:40:40|4683.1|4680.3|4683.6|4680.8|4683.6|4680.8|4683.1|4680.3|1
1607902850000|2020-12-13 23:40:50|4683.7|4680.9|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|2
1607902860000|2020-12-13 23:41:00|4683.2|4680.4|4682.6|4679.8|4683.6|4680.8|4682.1|4679.3|33
1607902870000|2020-12-13 23:41:10|4683|4680.2|4683.1|4680.3|4683.1|4680.3|4683|4680.2|3
1607902880000|2020-12-13 23:41:20|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4
1607902890000|2020-12-13 23:41:30|4684.1|4681.3|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|6
1607902920000|2020-12-13 23:42:00|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|17
1607902930000|2020-12-13 23:42:10|4684|4681.2|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|13
1607902960000|2020-12-13 23:42:40|4683.1|4680.3|4682.7|4679.9|4683.1|4680.3|4682.7|4679.9|0
1607902970000|2020-12-13 23:42:50|4682.2|4679.4|4682.6|4679.8|4682.7|4679.9|4682.1|4679.3|10
1607902980000|2020-12-13 23:43:00|||||||||2
1607902990000|2020-12-13 23:43:10|4682.7|4679.9|4682.6|4679.8|4683.1|4680.3|4682.6|4679.8|4
1607903000000|2020-12-13 23:43:20|4682.7|4679.9|4683.1|4680.3|4683.1|4680.3|4682.7|4679.9|4
1607903010000|2020-12-13 23:43:30|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|0
1607903020000|2020-12-13 23:43:40|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|1
1607903030000|2020-12-13 23:43:50|4682.7|4679.9|4682.1|4679.3|4683.1|4680.3|4682.1|4679.3|22
1607903040000|2020-12-13 23:44:00|4682.3|4679.5|4682.7|4679.9|4682.7|4679.9|4682.1|4679.3|3
1607903050000|2020-12-13 23:44:10|4682.8|4680|4683.1|4680.3|4683.7|4680.9|4682.8|4680|8
1607903060000|2020-12-13 23:44:20|4683.2|4680.4|4683.2|4680.4|4683.2|4680.4|4683.1|4680.3|0
1607903070000|2020-12-13 23:44:30|4683.3|4680.5|4683.2|4680.4|4683.7|4680.9|4683.2|4680.4|3
1607903080000|2020-12-13 23:44:40|4683.1|4680.3|4683.2|4680.4|4683.2|4680.4|4683.1|4680.3|1
1607903090000|2020-12-13 23:44:50|4683.1|4680.3|4683.2|4680.4|4683.2|4680.4|4683.1|4680.3|0
1607903100000|2020-12-13 23:45:00|4683.1|4680.3|4683.1|4680.3|4683.2|4680.4|4683.1|4680.3|0
1607903110000|2020-12-13 23:45:10|4682.7|4679.9|4682.1|4679.3|4682.7|4679.9|4681.7|4678.9|15
1607903120000|2020-12-13 23:45:20|||||||||2
1607903130000|2020-12-13 23:45:30|4682.6|4679.8|4682.1|4679.3|4683.1|4680.3|4682.1|4679.3|6
1607903150000|2020-12-13 23:45:50|||||||||3
1607903160000|2020-12-13 23:46:00|4682.2|4679.4|4683.1|4680.3|4683.1|4680.3|4682.2|4679.4|3
1607903180000|2020-12-13 23:46:20|4683.6|4680.8|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|8
1607903190000|2020-12-13 23:46:30|4683.3|4680.5|4682.7|4679.9|4683.7|4680.9|4682.7|4679.9|16
1607903210000|2020-12-13 23:46:50|||||||||3
1607903240000|2020-12-13 23:47:20|4682.6|4679.8|4682.7|4679.9|4682.7|4679.9|4682.6|4679.8|12
1607903270000|2020-12-13 23:47:50|4682.3|4679.5|4682.1|4679.3|4682.6|4679.8|4681.7|4678.9|4
1607903280000|2020-12-13 23:48:00|4682.6|4679.8|4682.6|4679.8|4682.6|4679.8|4682.6|4679.8|1
1607903290000|2020-12-13 23:48:10|4682.7|4679.9|4682.7|4679.9|4682.7|4679.9|4682.7|4679.9|0
1607903320000|2020-12-13 23:48:40|||||||||1
1607903330000|2020-12-13 23:48:50|4682.6|4679.8|4681.7|4678.9|4682.6|4679.8|4681.1|4678.3|14
1607903340000|2020-12-13 23:49:00|4681.6|4678.8|4681.1|4678.3|4681.7|4678.9|4681.1|4678.3|0
1607903350000|2020-12-13 23:49:10|4681.2|4678.4|4681.7|4678.9|4681.7|4678.9|4681.1|4678.3|1
1607903370000|2020-12-13 23:49:30|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|2
1607903390000|2020-12-13 23:49:50|4682|4679.2|4681.7|4678.9|4682.1|4679.3|4681.1|4678.3|2
1607903400000|2020-12-13 23:50:00|4681.2|4678.4|4681.7|4678.9|4681.7|4678.9|4681.2|4678.4|0
1607903420000|2020-12-13 23:50:20|4681.6|4678.8|4681.3|4678.5|4681.7|4678.9|4681.2|4678.4|4
1607903430000|2020-12-13 23:50:30|4681.7|4678.9|4681.7|4678.9|4681.7|4678.9|4681.2|4678.4|0
1607903460000|2020-12-13 23:51:00|4682.2|4679.4|4682.7|4679.9|4682.7|4679.9|4682.2|4679.4|13
1607903470000|2020-12-13 23:51:10|4683.6|4680.8|4684.1|4681.3|4684.1|4681.3|4683.1|4680.3|27
1607903480000|2020-12-13 23:51:20|||||||||4
1607903490000|2020-12-13 23:51:30|4683.6|4680.8|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|6
1607903500000|2020-12-13 23:51:40|4684|4681.2|4683.6|4680.8|4684|4681.2|4683.6|4680.8|0
1607903510000|2020-12-13 23:51:50|4683.1|4680.3|4683.6|4680.8|4683.6|4680.8|4683.1|4680.3|5
1607903520000|2020-12-13 23:52:00|4683.1|4680.3|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|9
1607903530000|2020-12-13 23:52:10|4684|4681.2|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|5
1607903540000|2020-12-13 23:52:20|4684.1|4681.3|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|3
1607903550000|2020-12-13 23:52:30|||||||||1
1607903560000|2020-12-13 23:52:40|4684|4681.2|4683.1|4680.3|4684|4681.2|4683.1|4680.3|4
1607903570000|2020-12-13 23:52:50|4683.2|4680.4|4683.6|4680.8|4683.6|4680.8|4683.1|4680.3|2
1607903580000|2020-12-13 23:53:00|4684.1|4681.3|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|16
1607903590000|2020-12-13 23:53:10|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|5
1607903600000|2020-12-13 23:53:20|4683.2|4680.4|4683.1|4680.3|4684|4681.2|4683.1|4680.3|6
1607903610000|2020-12-13 23:53:30|4683.7|4680.9|4683.6|4680.8|4683.7|4680.9|4683.6|4680.8|12
1607903620000|2020-12-13 23:53:40|||||||||1
1607903630000|2020-12-13 23:53:50|4683.7|4680.9|4682.7|4679.9|4683.7|4680.9|4682.7|4679.9|9
1607903640000|2020-12-13 23:54:00|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|0
1607903650000|2020-12-13 23:54:10|4683.6|4680.8|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|18
1607903660000|2020-12-13 23:54:20|4683.6|4680.8|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|5
1607903670000|2020-12-13 23:54:30|||||||||3
1607903680000|2020-12-13 23:54:40|4683.7|4680.9|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|2
1607903690000|2020-12-13 23:54:50|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|0
1607903700000|2020-12-13 23:55:00|4683.6|4680.8|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|6
1607903720000|2020-12-13 23:55:20|||||||||1
1607903750000|2020-12-13 23:55:50|||||||||1
1607903760000|2020-12-13 23:56:00|||||||||3
1607903780000|2020-12-13 23:56:20|||||||||6
1607903790000|2020-12-13 23:56:30|4684|4681.2|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|6
1607903800000|2020-12-13 23:56:40|4683.1|4680.3|4683.6|4680.8|4683.6|4680.8|4683.1|4680.3|0
1607903810000|2020-12-13 23:56:50|||||||||1
1607903850000|2020-12-13 23:57:30|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|10
1607903870000|2020-12-13 23:57:50|||||||||2
1607903890000|2020-12-13 23:58:10|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|20
1607903900000|2020-12-13 23:58:20|||||||||5
1607903910000|2020-12-13 23:58:30|||||||||1
1607903920000|2020-12-13 23:58:40|||||||||2
1607903970000|2020-12-13 23:59:30|||||||||2
1607903980000|2020-12-13 23:59:40|||||||||1
1607904000000|2020-12-14 00:00:00|||||||||5
1607904010000|2020-12-14 00:00:10|||||||||4
1607904020000|2020-12-14 00:00:20|4682.2|4679.4|4682.1|4679.3|4682.2|4679.4|4682.1|4679.3|2
1607904030000|2020-12-14 00:00:30|4682.2|4679.4|4683.1|4680.3|4684.1|4681.3|4682.1|4679.3|11
1607904040000|2020-12-14 00:00:40|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|2
1607904060000|2020-12-14 00:01:00|4683.1|4680.3|4683.1|4680.3|4683.6|4680.8|4683.1|4680.3|3
1607904070000|2020-12-14 00:01:10|4684.1|4681.3|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|8
1607904080000|2020-12-14 00:01:20|||||||||1
1607904100000|2020-12-14 00:01:40|4682.6|4679.8|4683.1|4680.3|4683.1|4680.3|4682.6|4679.8|9
1607904120000|2020-12-14 00:02:00|4683.3|4680.5|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|17
1607904130000|2020-12-14 00:02:10|4683.6|4680.8|4683.1|4680.3|4684|4681.2|4683.1|4680.3|5
1607904140000|2020-12-14 00:02:20|4683.2|4680.4|4683.1|4680.3|4683.6|4680.8|4683.1|4680.3|4
1607904150000|2020-12-14 00:02:30|4683.2|4680.4|4683.1|4680.3|4684.1|4681.3|4683.1|4680.3|9
1607904160000|2020-12-14 00:02:40|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|2
1607904170000|2020-12-14 00:02:50|4683.7|4680.9|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|4
1607904180000|2020-12-14 00:03:00|4684.1|4681.3|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|1
1607904190000|2020-12-14 00:03:10|4683.7|4680.9|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|7
1607904200000|2020-12-14 00:03:20|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4
1607904210000|2020-12-14 00:03:30|4684.1|4681.3|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|6
1607904220000|2020-12-14 00:03:40|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|5
1607904230000|2020-12-14 00:03:50|4684|4681.2|4683.6|4680.8|4684|4681.2|4683.6|4680.8|3
1607904240000|2020-12-14 00:04:00|||||||||2
1607904250000|2020-12-14 00:04:10|4684.1|4681.3|4683.6|4680.8|4684.1|4681.3|4683.6|4680.8|8
1607904260000|2020-12-14 00:04:20|4684|4681.2|4684.1|4681.3|4684.1|4681.3|4684|4681.2|2
1607904270000|2020-12-14 00:04:30|4684.6|4681.8|4685.1|4682.3|4686.1|4683.3|4684.6|4681.8|23
1607904280000|2020-12-14 00:04:40|4685.6|4682.8|4685.1|4682.3|4686.1|4683.3|4685.1|4682.3|6
1607904290000|2020-12-14 00:04:50|4685.6|4682.8|4685.1|4682.3|4686.1|4683.3|4685.1|4682.3|21
1607904300000|2020-12-14 00:05:00|4685|4682.2|4684.1|4681.3|4685|4682.2|4683.6|4680.8|28
1607904310000|2020-12-14 00:05:10|4684|4681.2|4683.7|4680.9|4684.1|4681.3|4683.6|4680.8|4
1607904320000|2020-12-14 00:05:20|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|3
1607904340000|2020-12-14 00:05:40|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|2
1607904350000|2020-12-14 00:05:50|4684.1|4681.3|4683.7|4680.9|4684.7|4681.9|4683.7|4680.9|6
1607904360000|2020-12-14 00:06:00|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|0
1607904370000|2020-12-14 00:06:10|||||||||1
1607904380000|2020-12-14 00:06:20|4683.7|4680.9|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|6
1607904390000|2020-12-14 00:06:30|4682.7|4679.9|4680.1|4677.3|4682.7|4679.9|4679.7|4676.9|55
1607904400000|2020-12-14 00:06:40|4679.7|4676.9|4678.1|4675.3|4679.7|4676.9|4677.7|4674.9|24
1607904410000|2020-12-14 00:06:50|4677.7|4674.9|4678.1|4675.3|4678.2|4675.4|4677.7|4674.9|4
1607904420000|2020-12-14 00:07:00|4678.3|4675.5|4677.6|4674.8|4678.7|4675.9|4677.6|4674.8|17
1607904430000|2020-12-14 00:07:10|4677.7|4674.9|4676.7|4673.9|4677.7|4674.9|4676.7|4673.9|9
1607904440000|2020-12-14 00:07:20|4676.6|4673.8|4676.6|4673.8|4677.6|4674.8|4676.1|4673.3|19
1607904450000|2020-12-14 00:07:30|4676.7|4673.9|4677.1|4674.3|4677.1|4674.3|4676.6|4673.8|4
1607904460000|2020-12-14 00:07:40|||||||||3
1607904470000|2020-12-14 00:07:50|||||||||7
1607904480000|2020-12-14 00:08:00|4677.6|4674.8|4677.6|4674.8|4677.6|4674.8|4677.6|4674.8|2
1607904490000|2020-12-14 00:08:10|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|11
1607904500000|2020-12-14 00:08:20|4677.6|4674.8|4677.7|4674.9|4677.7|4674.9|4677.6|4674.8|4
1607904510000|2020-12-14 00:08:30|4678.1|4675.3|4677.7|4674.9|4678.3|4675.5|4677.7|4674.9|19
1607904520000|2020-12-14 00:08:40|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|0
1607904530000|2020-12-14 00:08:50|4678.6|4675.8|4678.7|4675.9|4678.7|4675.9|4678.6|4675.8|3
1607904540000|2020-12-14 00:09:00|4678.6|4675.8|4679.1|4676.3|4679.1|4676.3|4678.6|4675.8|3
1607904550000|2020-12-14 00:09:10|4678.7|4675.9|4678.7|4675.9|4678.7|4675.9|4678.6|4675.8|8
1607904560000|2020-12-14 00:09:20|4679.1|4676.3|4678.7|4675.9|4679.1|4676.3|4678.7|4675.9|1
1607904570000|2020-12-14 00:09:30|4678.6|4675.8|4678.2|4675.4|4679.1|4676.3|4678.2|4675.4|2
1607904590000|2020-12-14 00:09:50|4678.7|4675.9|4678.7|4675.9|4678.7|4675.9|4678.7|4675.9|0
1607904600000|2020-12-14 00:10:00|4678.8|4676|4679.7|4676.9|4679.7|4676.9|4678.8|4676|5
1607904610000|2020-12-14 00:10:10|4679.6|4676.8|4678.7|4675.9|4679.6|4676.8|4678.7|4675.9|4
1607904620000|2020-12-14 00:10:20|4679.1|4676.3|4679.1|4676.3|4679.1|4676.3|4679.1|4676.3|0
1607904630000|2020-12-14 00:10:30|4679.6|4676.8|4679.7|4676.9|4679.7|4676.9|4679.6|4676.8|5
1607904640000|2020-12-14 00:10:40|4679.1|4676.3|4679.1|4676.3|4679.2|4676.4|4679.1|4676.3|3
1607904670000|2020-12-14 00:11:10|4679.7|4676.9|4681.1|4678.3|4681.1|4678.3|4679.7|4676.9|15
1607904680000|2020-12-14 00:11:20|4682|4679.2|4682.1|4679.3|4682.1|4679.3|4682|4679.2|3
1607904700000|2020-12-14 00:11:40|4683|4680.2|4683.1|4680.3|4683.1|4680.3|4682.1|4679.3|8
1607904710000|2020-12-14 00:11:50|4683.2|4680.4|4683.1|4680.3|4683.2|4680.4|4683.1|4680.3|7
1607904720000|2020-12-14 00:12:00|4683.2|4680.4|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|1
1607904730000|2020-12-14 00:12:10|4683.2|4680.4|4683.7|4680.9|4683.7|4680.9|4683.2|4680.4|9
1607904740000|2020-12-14 00:12:20|4683.2|4680.4|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|19
1607904750000|2020-12-14 00:12:30|4683.7|4680.9|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|2
1607904760000|2020-12-14 00:12:40|4683.2|4680.4|4683.1|4680.3|4683.2|4680.4|4683.1|4680.3|1
1607904800000|2020-12-14 00:13:20|4683.7|4680.9|4683.7|4680.9|4683.7|4680.9|4683.7|4680.9|9
1607904810000|2020-12-14 00:13:30|4683.2|4680.4|4684.1|4681.3|4684.7|4681.9|4683.2|4680.4|14
1607904830000|2020-12-14 00:13:50|4684.6|4681.8|4685.1|4682.3|4685.1|4682.3|4684.6|4681.8|2
1607904840000|2020-12-14 00:14:00|||||||||4
1607904850000|2020-12-14 00:14:10|4685|4682.2|4685.1|4682.3|4685.1|4682.3|4684.6|4681.8|14
1607904860000|2020-12-14 00:14:20|4685.7|4682.9|4685.1|4682.3|4685.7|4682.9|4685.1|4682.3|18
1607904870000|2020-12-14 00:14:30|4685.2|4682.4|4685.7|4682.9|4685.7|4682.9|4685.1|4682.3|8
1607904880000|2020-12-14 00:14:40|4685.3|4682.5|4685.7|4682.9|4685.7|4682.9|4685.2|4682.4|4
1607904890000|2020-12-14 00:14:50|4686.1|4683.3|4685.2|4682.4|4686.1|4683.3|4685.1|4682.3|18
1607904900000|2020-12-14 00:15:00|4685.7|4682.9|4686.1|4683.3|4686.1|4683.3|4685.7|4682.9|0
1607904910000|2020-12-14 00:15:10|||||||||3
1607904920000|2020-12-14 00:15:20|4685.7|4682.9|4685.1|4682.3|4685.7|4682.9|4685.1|4682.3|2
1607904960000|2020-12-14 00:16:00|4685|4682.2|4684.6|4681.8|4685|4682.2|4684.6|4681.8|8
1607904970000|2020-12-14 00:16:10|4684.1|4681.3|4684.1|4681.3|4684.3|4681.5|4684.1|4681.3|5
1607904980000|2020-12-14 00:16:20|||||||||1
1607904990000|2020-12-14 00:16:30|4683.7|4680.9|4684.1|4681.3|4684.1|4681.3|4683.6|4680.8|3
1607905000000|2020-12-14 00:16:40|4683.3|4680.5|4683.1|4680.3|4683.3|4680.5|4683.1|4680.3|2
1607905040000|2020-12-14 00:17:20|4683.3|4680.5|4683.1|4680.3|4683.7|4680.9|4683.1|4680.3|19
1607905050000|2020-12-14 00:17:30|4683.6|4680.8|4683.1|4680.3|4683.6|4680.8|4683.1|4680.3|0
1607905070000|2020-12-14 00:17:50|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|4683.6|4680.8|2
1607905080000|2020-12-14 00:18:00|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4682.6|4679.8|10
1607905090000|2020-12-14 00:18:10|||||||||1
1607905110000|2020-12-14 00:18:30|4683|4680.2|4683.1|4680.3|4683.1|4680.3|4683|4680.2|4
1607905120000|2020-12-14 00:18:40|4682.6|4679.8|4682.6|4679.8|4682.6|4679.8|4682.6|4679.8|3
1607905130000|2020-12-14 00:18:50|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|0
1607905140000|2020-12-14 00:19:00|4682.6|4679.8|4683.1|4680.3|4683.1|4680.3|4682.6|4679.8|8
1607905160000|2020-12-14 00:19:20|||||||||2
1607905220000|2020-12-14 00:20:20|||||||||1
1607905260000|2020-12-14 00:21:00|4683.7|4680.9|4685.1|4682.3|4685.1|4682.3|4683.7|4680.9|11
1607905280000|2020-12-14 00:21:20|4684.7|4681.9|4684.1|4681.3|4684.7|4681.9|4684.1|4681.3|2
1607905290000|2020-12-14 00:21:30|4685|4682.2|4685.1|4682.3|4685.1|4682.3|4685|4682.2|3
1607905300000|2020-12-14 00:21:40|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|3
1607905310000|2020-12-14 00:21:50|4684.7|4681.9|4685.1|4682.3|4685.1|4682.3|4684.6|4681.8|0
1607905320000|2020-12-14 00:22:00|||||||||2
1607905330000|2020-12-14 00:22:10|||||||||1
1607905340000|2020-12-14 00:22:20|4684.6|4681.8|4685.1|4682.3|4685.1|4682.3|4684.6|4681.8|4
1607905360000|2020-12-14 00:22:40|4685.6|4682.8|4685.1|4682.3|4685.6|4682.8|4685.1|4682.3|1
1607905370000|2020-12-14 00:22:50|||||||||9
1607905380000|2020-12-14 00:23:00|||||||||2
1607905390000|2020-12-14 00:23:10|4685|4682.2|4684.6|4681.8|4685|4682.2|4684.6|4681.8|5
1607905400000|2020-12-14 00:23:20|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|0
1607905410000|2020-12-14 00:23:30|4684.6|4681.8|4685.1|4682.3|4685.1|4682.3|4684.1|4681.3|3
1607905420000|2020-12-14 00:23:40|4684.1|4681.3|4684.1|4681.3|4685|4682.2|4684.1|4681.3|1
1607905430000|2020-12-14 00:23:50|4684.2|4681.4|4685.1|4682.3|4685.1|4682.3|4684.2|4681.4|2
1607905440000|2020-12-14 00:24:00|4684.6|4681.8|4684.1|4681.3|4684.6|4681.8|4683.7|4680.9|0
1607905450000|2020-12-14 00:24:10|||||||||1
1607905490000|2020-12-14 00:24:50|4684.6|4681.8|4684.1|4681.3|4684.6|4681.8|4684.1|4681.3|6
1607905500000|2020-12-14 00:25:00|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|0
1607905540000|2020-12-14 00:25:40|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|4684.1|4681.3|0
1607905550000|2020-12-14 00:25:50|||||||||1
1607905570000|2020-12-14 00:26:10|4684.2|4681.4|4684.1|4681.3|4684.2|4681.4|4684.1|4681.3|6
1607905580000|2020-12-14 00:26:20|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|6
1607905590000|2020-12-14 00:26:30|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|6
1607905600000|2020-12-14 00:26:40|4682.3|4679.5|4682.1|4679.3|4682.3|4679.5|4682.1|4679.3|0
1607905630000|2020-12-14 00:27:10|4681.7|4678.9|4681.3|4678.5|4681.7|4678.9|4681.3|4678.5|7
1607905640000|2020-12-14 00:27:20|4681.6|4678.8|4681.1|4678.3|4682.1|4679.3|4680.2|4677.4|17
1607905650000|2020-12-14 00:27:30|4680.7|4677.9|4681.1|4678.3|4681.1|4678.3|4680.7|4677.9|1
1607905660000|2020-12-14 00:27:40|4680.7|4677.9|4681.1|4678.3|4681.1|4678.3|4680.7|4677.9|0
1607905670000|2020-12-14 00:27:50|4680.7|4677.9|4681.1|4678.3|4681.1|4678.3|4680.2|4677.4|5
1607905680000|2020-12-14 00:28:00|4680.7|4677.9|4681.1|4678.3|4681.1|4678.3|4680.1|4677.3|15
1607905690000|2020-12-14 00:28:10|4680.6|4677.8|4681.1|4678.3|4681.1|4678.3|4680.6|4677.8|1
1607905700000|2020-12-14 00:28:20|||||||||1
1607905740000|2020-12-14 00:29:00|4680.6|4677.8|4680.1|4677.3|4680.6|4677.8|4680.1|4677.3|6
1607905760000|2020-12-14 00:29:20|4679.6|4676.8|4679.6|4676.8|4679.6|4676.8|4679.6|4676.8|3
1607905770000|2020-12-14 00:29:30|4679.1|4676.3|4678.1|4675.3|4679.1|4676.3|4678.1|4675.3|9
1607905780000|2020-12-14 00:29:40|4678.3|4675.5|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|4
1607905790000|2020-12-14 00:29:50|4678.6|4675.8|4679.1|4676.3|4679.1|4676.3|4678.6|4675.8|4
1607905810000|2020-12-14 00:30:10|4678.7|4675.9|4679.1|4676.3|4679.2|4676.4|4678.6|4675.8|28
1607905840000|2020-12-14 00:30:40|4679.3|4676.5|4680.1|4677.3|4680.1|4677.3|4679.3|4676.5|3
1607905850000|2020-12-14 00:30:50|4680.6|4677.8|4680.6|4677.8|4680.6|4677.8|4680.6|4677.8|0
1607905860000|2020-12-14 00:31:00|4680.1|4677.3|4680.1|4677.3|4680.1|4677.3|4680.1|4677.3|1
1607905890000|2020-12-14 00:31:30|4680.6|4677.8|4680.6|4677.8|4680.6|4677.8|4680.6|4677.8|1
1607905910000|2020-12-14 00:31:50|||||||||1
1607905920000|2020-12-14 00:32:00|||||||||1
1607905940000|2020-12-14 00:32:20|4680.7|4677.9|4680.7|4677.9|4680.7|4677.9|4680.6|4677.8|12
1607905950000|2020-12-14 00:32:30|4680.6|4677.8|4679.1|4676.3|4680.6|4677.8|4679.1|4676.3|12
1607905960000|2020-12-14 00:32:40|4679.2|4676.4|4679.1|4676.3|4679.2|4676.4|4679.1|4676.3|3
1607905970000|2020-12-14 00:32:50|4678.6|4675.8|4678.1|4675.3|4679.1|4676.3|4678.1|4675.3|9
1607905980000|2020-12-14 00:33:00|||||||||2
1607906000000|2020-12-14 00:33:20|4677.1|4674.3|4677.1|4674.3|4677.6|4674.8|4677.1|4674.3|13
1607906010000|2020-12-14 00:33:30|4676.7|4673.9|4676.6|4673.8|4677.1|4674.3|4676.6|4673.8|9
1607906020000|2020-12-14 00:33:40|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|2
1607906030000|2020-12-14 00:33:50|4677.6|4674.8|4677.6|4674.8|4677.6|4674.8|4677.6|4674.8|5
1607906040000|2020-12-14 00:34:00|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|0
1607906050000|2020-12-14 00:34:10|4677.6|4674.8|4677.1|4674.3|4677.6|4674.8|4677.1|4674.3|8
1607906060000|2020-12-14 00:34:20|4677.2|4674.4|4678.1|4675.3|4678.1|4675.3|4677.2|4674.4|8
1607906070000|2020-12-14 00:34:30|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|0
1607906080000|2020-12-14 00:34:40|||||||||3
1607906100000|2020-12-14 00:35:00|||||||||1
1607906110000|2020-12-14 00:35:10|||||||||1
1607906120000|2020-12-14 00:35:20|4678.6|4675.8|4678.6|4675.8|4678.6|4675.8|4678.6|4675.8|0
1607906130000|2020-12-14 00:35:30|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|0
1607906140000|2020-12-14 00:35:40|||||||||1
1607906150000|2020-12-14 00:35:50|||||||||2
1607906160000|2020-12-14 00:36:00|4678|4675.2|4678.1|4675.3|4678.1|4675.3|4677.6|4674.8|5
1607906190000|2020-12-14 00:36:30|4677.7|4674.9|4678.1|4675.3|4678.1|4675.3|4677.7|4674.9|5
1607906200000|2020-12-14 00:36:40|4678|4675.2|4678.1|4675.3|4678.1|4675.3|4678|4675.2|5
1607906210000|2020-12-14 00:36:50|4678|4675.2|4677.6|4674.8|4678.1|4675.3|4677.6|4674.8|4
1607906220000|2020-12-14 00:37:00|4678.1|4675.3|4678.1|4675.3|4678.6|4675.8|4677.6|4674.8|10
1607906230000|2020-12-14 00:37:10|4678.6|4675.8|4678.6|4675.8|4678.6|4675.8|4678.6|4675.8|0
1607906240000|2020-12-14 00:37:20|4679.1|4676.3|4679.1|4676.3|4679.1|4676.3|4679.1|4676.3|10
1607906250000|2020-12-14 00:37:30|4679.6|4676.8|4679.1|4676.3|4679.6|4676.8|4678.6|4675.8|3
1607906280000|2020-12-14 00:38:00|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|3
1607906290000|2020-12-14 00:38:10|4678.6|4675.8|4677.6|4674.8|4678.6|4675.8|4677.6|4674.8|3
1607906300000|2020-12-14 00:38:20|4678|4675.2|4678.1|4675.3|4678.1|4675.3|4678|4675.2|12
1607906320000|2020-12-14 00:38:40|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|1
1607906330000|2020-12-14 00:38:50|4678.6|4675.8|4679|4676.2|4679.1|4676.3|4678.1|4675.3|5
1607906340000|2020-12-14 00:39:00|4678.1|4675.3|4678.1|4675.3|4679.1|4676.3|4678.1|4675.3|1
1607906350000|2020-12-14 00:39:10|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|0
1607906370000|2020-12-14 00:39:30|4678.2|4675.4|4679.1|4676.3|4679.1|4676.3|4678.1|4675.3|6
1607906390000|2020-12-14 00:39:50|||||||||2
1607906400000|2020-12-14 00:40:00|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|1
1607906410000|2020-12-14 00:40:10|||||||||2
1607906440000|2020-12-14 00:40:40|4678.6|4675.8|4678.1|4675.3|4678.6|4675.8|4678.1|4675.3|5
1607906450000|2020-12-14 00:40:50|||||||||1
1607906460000|2020-12-14 00:41:00|4678.2|4675.4|4679.1|4676.3|4679.1|4676.3|4678.2|4675.4|7
1607906470000|2020-12-14 00:41:10|4678.6|4675.8|4679.1|4676.3|4679.1|4676.3|4678.6|4675.8|5
1607906480000|2020-12-14 00:41:20|||||||||1
1607906490000|2020-12-14 00:41:30|||||||||6
1607906510000|2020-12-14 00:41:50|||||||||2
1607906520000|2020-12-14 00:42:00|||||||||4
1607906550000|2020-12-14 00:42:30|||||||||4
1607906560000|2020-12-14 00:42:40|||||||||1
1607906570000|2020-12-14 00:42:50|||||||||2
1607906580000|2020-12-14 00:43:00|4678.7|4675.9|4679.1|4676.3|4679.1|4676.3|4678.7|4675.9|1
1607906610000|2020-12-14 00:43:30|4679.3|4676.5|4679.1|4676.3|4679.3|4676.5|4679.1|4676.3|9
1607906620000|2020-12-14 00:43:40|||||||||1
1607906650000|2020-12-14 00:44:10|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|4678.1|4675.3|6
1607906660000|2020-12-14 00:44:20|||||||||1
1607906670000|2020-12-14 00:44:30|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|8
1607906690000|2020-12-14 00:44:50|4678|4675.2|4678.1|4675.3|4678.1|4675.3|4678|4675.2|6
1607906700000|2020-12-14 00:45:00|4678|4675.2|4676.1|4673.3|4678|4675.2|4676.1|4673.3|21
1607906710000|2020-12-14 00:45:10|||||||||5
1607906720000|2020-12-14 00:45:20|||||||||2
1607906730000|2020-12-14 00:45:30|4676|4673.2|4675.1|4672.3|4676|4673.2|4675.1|4672.3|7
1607906740000|2020-12-14 00:45:40|4674.3|4671.5|4673.6|4670.8|4674.3|4671.5|4673.6|4670.8|29
1607906750000|2020-12-14 00:45:50|||||||||4
1607906760000|2020-12-14 00:46:00|4673.7|4670.9|4674.1|4671.3|4674.1|4671.3|4673.6|4670.8|8
1607906770000|2020-12-14 00:46:10|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|2
1607906780000|2020-12-14 00:46:20|4674.1|4671.3|4674.1|4671.3|4674.1|4671.3|4674.1|4671.3|1
1607906800000|2020-12-14 00:46:40|4674.2|4671.4|4675.1|4672.3|4675.1|4672.3|4674.2|4671.4|6
1607906820000|2020-12-14 00:47:00|||||||||1
1607906850000|2020-12-14 00:47:30|||||||||1
1607906870000|2020-12-14 00:47:50|||||||||2
1607906910000|2020-12-14 00:48:30|||||||||6
1607906920000|2020-12-14 00:48:40|||||||||1
1607906930000|2020-12-14 00:48:50|||||||||4
1607906940000|2020-12-14 00:49:00|||||||||5
1607906960000|2020-12-14 00:49:20|4674.6|4671.8|4674.1|4671.3|4674.6|4671.8|4674.1|4671.3|4
1607906970000|2020-12-14 00:49:30|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|0
1607906980000|2020-12-14 00:49:40|4674.7|4671.9|4675.6|4672.8|4675.6|4672.8|4674.7|4671.9|13
1607906990000|2020-12-14 00:49:50|||||||||1
1607907000000|2020-12-14 00:50:00|4675.7|4672.9|4675.6|4672.8|4675.7|4672.9|4675.6|4672.8|2
1607907010000|2020-12-14 00:50:10|4675.1|4672.3|4675.1|4672.3|4675.1|4672.3|4675.1|4672.3|3
1607907020000|2020-12-14 00:50:20|||||||||1
1607907040000|2020-12-14 00:50:40|4674.1|4671.3|4674.1|4671.3|4674.1|4671.3|4674.1|4671.3|12
1607907080000|2020-12-14 00:51:20|||||||||1
1607907100000|2020-12-14 00:51:40|4673.7|4670.9|4673.6|4670.8|4673.7|4670.9|4673.6|4670.8|12
1607907110000|2020-12-14 00:51:50|||||||||1
1607907120000|2020-12-14 00:52:00|||||||||1
1607907140000|2020-12-14 00:52:20|4674|4671.2|4674.1|4671.3|4674.1|4671.3|4674|4671.2|11
1607907150000|2020-12-14 00:52:30|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|0
1607907160000|2020-12-14 00:52:40|||||||||1
1607907170000|2020-12-14 00:52:50|||||||||2
1607907180000|2020-12-14 00:53:00|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|0
1607907190000|2020-12-14 00:53:10|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|1
1607907210000|2020-12-14 00:53:30|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|0
1607907220000|2020-12-14 00:53:40|||||||||1
1607907230000|2020-12-14 00:53:50|||||||||1
1607907240000|2020-12-14 00:54:00|||||||||1
1607907290000|2020-12-14 00:54:50|4674.2|4671.4|4673.6|4670.8|4674.2|4671.4|4673.6|4670.8|8
1607907300000|2020-12-14 00:55:00|4673.2|4670.4|4671.6|4668.8|4673.2|4670.4|4671.6|4668.8|50
1607907310000|2020-12-14 00:55:10|||||||||2
1607907320000|2020-12-14 00:55:20|||||||||4
1607907330000|2020-12-14 00:55:30|4671.2|4668.4|4671.2|4668.4|4671.6|4668.8|4671.1|4668.3|20
1607907340000|2020-12-14 00:55:40|4671.6|4668.8|4671.6|4668.8|4671.6|4668.8|4671.6|4668.8|5
1607907350000|2020-12-14 00:55:50|4671.2|4668.4|4671.6|4668.8|4671.6|4668.8|4671.2|4668.4|1
1607907360000|2020-12-14 00:56:00|||||||||1
1607907370000|2020-12-14 00:56:10|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|4671.1|4668.3|6
1607907380000|2020-12-14 00:56:20|4671.6|4668.8|4671.2|4668.4|4671.7|4668.9|4671.2|4668.4|4
1607907390000|2020-12-14 00:56:30|||||||||1
1607907400000|2020-12-14 00:56:40|4671.6|4668.8|4671.6|4668.8|4671.6|4668.8|4671.6|4668.8|1
1607907410000|2020-12-14 00:56:50|||||||||6
1607907420000|2020-12-14 00:57:00|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|2
1607907430000|2020-12-14 00:57:10|4671.1|4668.3|4671.2|4668.4|4671.2|4668.4|4671.1|4668.3|1
1607907440000|2020-12-14 00:57:20|4671.1|4668.3|4669.6|4666.8|4671.1|4668.3|4669.6|4666.8|9
1607907450000|2020-12-14 00:57:30|||||||||2
1607907460000|2020-12-14 00:57:40|||||||||2
1607907470000|2020-12-14 00:57:50|||||||||3
1607907480000|2020-12-14 00:58:00|4669.4|4666.6|4669.2|4666.4|4669.4|4666.6|4668.6|4665.8|10
1607907490000|2020-12-14 00:58:10|||||||||3
1607907500000|2020-12-14 00:58:20|4668.6|4665.8|4669.2|4666.4|4669.2|4666.4|4668.6|4665.8|8
1607907510000|2020-12-14 00:58:30|||||||||4
1607907520000|2020-12-14 00:58:40|||||||||2
1607907530000|2020-12-14 00:58:50|4669.6|4666.8|4669.7|4666.9|4669.7|4666.9|4669.6|4666.8|7
1607907540000|2020-12-14 00:59:00|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|3
1607907550000|2020-12-14 00:59:10|4670.7|4667.9|4670.7|4667.9|4670.7|4667.9|4670.7|4667.9|2
1607907570000|2020-12-14 00:59:30|4671.2|4668.4|4672.2|4669.4|4672.7|4669.9|4671.2|4668.4|26
1607907580000|2020-12-14 00:59:40|4672.6|4669.8|4673.2|4670.4|4673.3|4670.5|4672.2|4669.4|36
1607907590000|2020-12-14 00:59:50|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|5
1607907600000|2020-12-14 01:00:00|4673.2|4670.4|4677.2|4674.4|4677.6|4674.8|4673.2|4670.4|46
1607907610000|2020-12-14 01:00:10|4678.2|4675.4|4678.2|4675.4|4678.6|4675.8|4677.7|4674.9|4
1607907620000|2020-12-14 01:00:20|4678.6|4675.8|4680.2|4677.4|4680.6|4677.8|4678.6|4675.8|34
1607907630000|2020-12-14 01:00:30|4679.7|4676.9|4679.2|4676.4|4679.7|4676.9|4678.2|4675.4|23
1607907640000|2020-12-14 01:00:40|4678.2|4675.4|4678.1|4675.3|4678.2|4675.4|4677.6|4674.8|25
1607907650000|2020-12-14 01:00:50|4678.2|4675.4|4678.2|4675.4|4678.2|4675.4|4678.1|4675.3|3
1607907660000|2020-12-14 01:01:00|4678.7|4675.9|4679.2|4676.4|4679.2|4676.4|4678.7|4675.9|8
1607907670000|2020-12-14 01:01:10|4678.7|4675.9|4679.2|4676.4|4679.2|4676.4|4678.6|4675.8|4
1607907680000|2020-12-14 01:01:20|4678.7|4675.9|4676.2|4673.4|4678.7|4675.9|4676.2|4673.4|20
1607907690000|2020-12-14 01:01:30|4676.1|4673.3|4675.2|4672.4|4676.1|4673.3|4675.2|4672.4|4
1607907700000|2020-12-14 01:01:40|4674.2|4671.4|4672.2|4669.4|4674.7|4671.9|4672.2|4669.4|14
1607907710000|2020-12-14 01:01:50|4671.7|4668.9|4673.2|4670.4|4673.2|4670.4|4671.2|4668.4|23
1607907720000|2020-12-14 01:02:00|4673.7|4670.9|4675.2|4672.4|4675.2|4672.4|4673.7|4670.9|7
1607907730000|2020-12-14 01:02:10|||||||||1
1607907740000|2020-12-14 01:02:20|4675.7|4672.9|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|8
1607907750000|2020-12-14 01:02:30|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|8
1607907760000|2020-12-14 01:02:40|4674|4671.2|4673.2|4670.4|4674.2|4671.4|4672.2|4669.4|21
1607907770000|2020-12-14 01:02:50|4672.2|4669.4|4673.2|4670.4|4673.2|4670.4|4672.2|4669.4|2
1607907780000|2020-12-14 01:03:00|4673.6|4670.8|4673.2|4670.4|4674.2|4671.4|4673.2|4670.4|14
1607907790000|2020-12-14 01:03:10|4672.7|4669.9|4672.2|4669.4|4673.2|4670.4|4672.2|4669.4|3
1607907800000|2020-12-14 01:03:20|||||||||11
1607907810000|2020-12-14 01:03:30|4671.7|4668.9|4673.2|4670.4|4673.7|4670.9|4671.7|4668.9|16
1607907820000|2020-12-14 01:03:40|4673.7|4670.9|4673.7|4670.9|4673.7|4670.9|4673.7|4670.9|1
1607907830000|2020-12-14 01:03:50|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|3
1607907840000|2020-12-14 01:04:00|4675|4672.2|4675.2|4672.4|4675.7|4672.9|4674.2|4671.4|9
1607907850000|2020-12-14 01:04:10|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|1
1607907860000|2020-12-14 01:04:20|4675.7|4672.9|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|12
1607907870000|2020-12-14 01:04:30|4675.6|4672.8|4675.2|4672.4|4676.2|4673.4|4675.2|4672.4|3
1607907880000|2020-12-14 01:04:40|4674.6|4671.8|4673.2|4670.4|4675.2|4672.4|4673.2|4670.4|28
1607907890000|2020-12-14 01:04:50|||||||||1
1607907900000|2020-12-14 01:05:00|4672.2|4669.4|4672.2|4669.4|4673.2|4670.4|4672.2|4669.4|7
1607907910000|2020-12-14 01:05:10|4673|4670.2|4674.2|4671.4|4674.2|4671.4|4672.7|4669.9|12
1607907920000|2020-12-14 01:05:20|4674.1|4671.3|4673.7|4670.9|4674.1|4671.3|4673.7|4670.9|3
1607907930000|2020-12-14 01:05:30|4673.6|4670.8|4674.1|4671.3|4674.2|4671.4|4673.2|4670.4|1
1607907940000|2020-12-14 01:05:40|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|3
1607907950000|2020-12-14 01:05:50|4673.7|4670.9|4673.2|4670.4|4673.7|4670.9|4673.2|4670.4|2
1607907960000|2020-12-14 01:06:00|4673.1|4670.3|4672.2|4669.4|4673.1|4670.3|4672.1|4669.3|18
1607907970000|2020-12-14 01:06:10|4672.7|4669.9|4674.2|4671.4|4674.2|4671.4|4672.7|4669.9|8
1607907980000|2020-12-14 01:06:20|4674.3|4671.5|4675.2|4672.4|4675.2|4672.4|4674.3|4671.5|6
1607907990000|2020-12-14 01:06:30|4675|4672.2|4675.2|4672.4|4675.2|4672.4|4675|4672.2|4
1607908010000|2020-12-14 01:06:50|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|19
1607908020000|2020-12-14 01:07:00|4674.7|4671.9|4675.1|4672.3|4675.2|4672.4|4674.2|4671.4|4
1607908030000|2020-12-14 01:07:10|4674.6|4671.8|4676.2|4673.4|4676.2|4673.4|4674.6|4671.8|6
1607908040000|2020-12-14 01:07:20|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4675.7|4672.9|18
1607908050000|2020-12-14 01:07:30|4675.7|4672.9|4675.7|4672.9|4676.2|4673.4|4675.2|4672.4|8
1607908060000|2020-12-14 01:07:40|4676.1|4673.3|4676.7|4673.9|4676.7|4673.9|4676.1|4673.3|5
1607908070000|2020-12-14 01:07:50|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|0
1607908080000|2020-12-14 01:08:00|4677.7|4674.9|4676.7|4673.9|4677.7|4674.9|4676.7|4673.9|15
1607908090000|2020-12-14 01:08:10|4677.2|4674.4|4675.7|4672.9|4677.2|4674.4|4675.2|4672.4|5
1607908100000|2020-12-14 01:08:20|4675.2|4672.4|4675.2|4672.4|4676.2|4673.4|4675.1|4672.3|10
1607908110000|2020-12-14 01:08:30|4675.1|4672.3|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|1
1607908120000|2020-12-14 01:08:40|4675.2|4672.4|4675.1|4672.3|4675.2|4672.4|4675.1|4672.3|6
1607908130000|2020-12-14 01:08:50|4675.2|4672.4|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|3
1607908140000|2020-12-14 01:09:00|4674.6|4671.8|4675.2|4672.4|4675.2|4672.4|4674.6|4671.8|1
1607908150000|2020-12-14 01:09:10|4674.7|4671.9|4674.2|4671.4|4675|4672.2|4674.2|4671.4|5
1607908160000|2020-12-14 01:09:20|4674.7|4671.9|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|6
1607908170000|2020-12-14 01:09:30|4673.3|4670.5|4672.2|4669.4|4673.3|4670.5|4672.2|4669.4|4
1607908190000|2020-12-14 01:09:50|4672.7|4669.9|4672.2|4669.4|4673.2|4670.4|4672.2|4669.4|11
1607908200000|2020-12-14 01:10:00|||||||||5
1607908210000|2020-12-14 01:10:10|4673.1|4670.3|4672.6|4669.8|4673.2|4670.4|4672.6|4669.8|4
1607908220000|2020-12-14 01:10:20|4670|4667.2|4667.2|4664.4|4670.5|4667.7|4667.2|4664.4|57
1607908230000|2020-12-14 01:10:30|4666.7|4663.9|4666.2|4663.4|4666.7|4663.9|4664|4661.2|125
1607908240000|2020-12-14 01:10:40|4666.6|4663.8|4667.2|4664.4|4667.2|4664.4|4666.2|4663.4|18
1607908250000|2020-12-14 01:10:50|4667.6|4664.8|4668.2|4665.4|4668.2|4665.4|4667.6|4664.8|24
1607908260000|2020-12-14 01:11:00|4667.2|4664.4|4669.2|4666.4|4669.2|4666.4|4667.2|4664.4|41
1607908270000|2020-12-14 01:11:10|4669.6|4666.8|4669.7|4666.9|4670.3|4667.5|4669.2|4666.4|35
1607908280000|2020-12-14 01:11:20|4670.2|4667.4|4670.2|4667.4|4671.1|4668.3|4670.2|4667.4|3
1607908290000|2020-12-14 01:11:30|4670.1|4667.3|4669.6|4666.8|4670.1|4667.3|4669.6|4666.8|2
1607908300000|2020-12-14 01:11:40|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|8
1607908310000|2020-12-14 01:11:50|4670.1|4667.3|4670.2|4667.4|4670.2|4667.4|4670.1|4667.3|1
1607908320000|2020-12-14 01:12:00|4670.1|4667.3|4670.1|4667.3|4670.2|4667.4|4670.1|4667.3|4
1607908330000|2020-12-14 01:12:10|4669.7|4666.9|4669.7|4666.9|4669.7|4666.9|4669.7|4666.9|0
1607908340000|2020-12-14 01:12:20|4670.1|4667.3|4669.6|4666.8|4670.2|4667.4|4669.6|4666.8|6
1607908350000|2020-12-14 01:12:30|4669.2|4666.4|4669.2|4666.4|4670.2|4667.4|4669.1|4666.3|24
1607908360000|2020-12-14 01:12:40|4669.6|4666.8|4669.2|4666.4|4669.7|4666.9|4668.7|4665.9|13
1607908370000|2020-12-14 01:12:50|||||||||1
1607908380000|2020-12-14 01:13:00|4669.7|4666.9|4670.2|4667.4|4670.2|4667.4|4669.7|4666.9|16
1607908400000|2020-12-14 01:13:20|4669.7|4666.9|4670.2|4667.4|4670.2|4667.4|4669.6|4666.8|13
1607908410000|2020-12-14 01:13:30|4669.7|4666.9|4669.2|4666.4|4670.2|4667.4|4669.2|4666.4|16
1607908420000|2020-12-14 01:13:40|4669.7|4666.9|4670.2|4667.4|4670.2|4667.4|4669.7|4666.9|1
1607908440000|2020-12-14 01:14:00|4671.2|4668.4|4671.7|4668.9|4672.2|4669.4|4671.2|4668.4|15
1607908450000|2020-12-14 01:14:10|4672.2|4669.4|4674.1|4671.3|4674.2|4671.4|4672.2|4669.4|10
1607908460000|2020-12-14 01:14:20|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|10
1607908470000|2020-12-14 01:14:30|4674.1|4671.3|4674.2|4671.4|4674.2|4671.4|4674.1|4671.3|2
1607908490000|2020-12-14 01:14:50|4674.6|4671.8|4675.2|4672.4|4675.2|4672.4|4674.6|4671.8|10
1607908500000|2020-12-14 01:15:00|4675.3|4672.5|4676.1|4673.3|4676.6|4673.8|4675.3|4672.5|13
1607908510000|2020-12-14 01:15:10|4676|4673.2|4676.7|4673.9|4676.7|4673.9|4675.2|4672.4|8
1607908520000|2020-12-14 01:15:20|4676.3|4673.5|4679.2|4676.4|4679.2|4676.4|4676.2|4673.4|28
1607908530000|2020-12-14 01:15:30|4678.7|4675.9|4678.2|4675.4|4678.7|4675.9|4677.2|4674.4|12
1607908540000|2020-12-14 01:15:40|4678.1|4675.3|4677.2|4674.4|4678.1|4675.3|4677.2|4674.4|8
1607908550000|2020-12-14 01:15:50|4676.7|4673.9|4676.7|4673.9|4676.7|4673.9|4676.2|4673.4|9
1607908560000|2020-12-14 01:16:00|4676.2|4673.4|4681.2|4678.4|4681.2|4678.4|4676.2|4673.4|62
1607908570000|2020-12-14 01:16:10|4681.1|4678.3|4679.2|4676.4|4681.1|4678.3|4679.2|4676.4|9
1607908590000|2020-12-14 01:16:30|4679|4676.2|4679.2|4676.4|4680.2|4677.4|4678.2|4675.4|25
1607908600000|2020-12-14 01:16:40|4680.1|4677.3|4680.7|4677.9|4680.7|4677.9|4679.2|4676.4|41
1607908610000|2020-12-14 01:16:50|4681.2|4678.4|4680.2|4677.4|4681.2|4678.4|4680.1|4677.3|13
1607908620000|2020-12-14 01:17:00|4681.2|4678.4|4681.2|4678.4|4681.6|4678.8|4680.7|4677.9|34
1607908630000|2020-12-14 01:17:10|4681.1|4678.3|4681.1|4678.3|4681.6|4678.8|4681.1|4678.3|5
1607908640000|2020-12-14 01:17:20|4681.2|4678.4|4682.2|4679.4|4682.2|4679.4|4681.2|4678.4|11
1607908650000|2020-12-14 01:17:30|4682.1|4679.3|4682.2|4679.4|4682.7|4679.9|4681.2|4678.4|41
1607908660000|2020-12-14 01:17:40|4682.6|4679.8|4682.2|4679.4|4682.6|4679.8|4682.2|4679.4|0
1607908670000|2020-12-14 01:17:50|||||||||4
1607908680000|2020-12-14 01:18:00|||||||||1
1607908690000|2020-12-14 01:18:10|4683|4680.2|4682.2|4679.4|4683.2|4680.4|4682.2|4679.4|15
1607908700000|2020-12-14 01:18:20|4682.7|4679.9|4682.2|4679.4|4683.2|4680.4|4682.2|4679.4|20
1607908710000|2020-12-14 01:18:30|4683|4680.2|4681.2|4678.4|4683.2|4680.4|4681.2|4678.4|28
1607908720000|2020-12-14 01:18:40|4682.2|4679.4|4682.2|4679.4|4682.2|4679.4|4682.1|4679.3|6
1607908730000|2020-12-14 01:18:50|||||||||1
1607908740000|2020-12-14 01:19:00|4681.6|4678.8|4681.2|4678.4|4681.7|4678.9|4680.7|4677.9|18
1607908750000|2020-12-14 01:19:10|||||||||1
1607908760000|2020-12-14 01:19:20|4680.7|4677.9|4681.2|4678.4|4681.2|4678.4|4680.7|4677.9|7
1607908770000|2020-12-14 01:19:30|4680.7|4677.9|4681.2|4678.4|4681.2|4678.4|4680.7|4677.9|1
1607908780000|2020-12-14 01:19:40|4680.7|4677.9|4681.2|4678.4|4681.2|4678.4|4680.7|4677.9|5
1607908790000|2020-12-14 01:19:50|||||||||4
1607908800000|2020-12-14 01:20:00|||||||||1
1607908810000|2020-12-14 01:20:10|4681.3|4678.5|4682.2|4679.4|4682.2|4679.4|4681.3|4678.5|6
1607908820000|2020-12-14 01:20:20|4682.6|4679.8|4684.6|4681.8|4684.6|4681.8|4682.6|4679.8|49
1607908830000|2020-12-14 01:20:30|4684.2|4681.4|4683.6|4680.8|4684.2|4681.4|4683.2|4680.4|18
1607908840000|2020-12-14 01:20:40|4683.7|4680.9|4684.6|4681.8|4684.6|4681.8|4683.7|4680.9|4
1607908850000|2020-12-14 01:20:50|4684.2|4681.4|4683.2|4680.4|4684.2|4681.4|4683.2|4680.4|4
1607908860000|2020-12-14 01:21:00|4684.2|4681.4|4684.6|4681.8|4685.6|4682.8|4684.2|4681.4|28
1607908870000|2020-12-14 01:21:10|4684.2|4681.4|4682.2|4679.4|4684.2|4681.4|4682.2|4679.4|25
1607908880000|2020-12-14 01:21:20|||||||||1
1607908890000|2020-12-14 01:21:30|4682.6|4679.8|4684.2|4681.4|4684.2|4681.4|4682.6|4679.8|15
1607908910000|2020-12-14 01:21:50|4684.1|4681.3|4684.6|4681.8|4684.6|4681.8|4684.1|4681.3|5
1607908920000|2020-12-14 01:22:00|4684.7|4681.9|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|20
1607908930000|2020-12-14 01:22:10|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|4684.6|4681.8|0
1607908940000|2020-12-14 01:22:20|4684.2|4681.4|4684.2|4681.4|4684.2|4681.4|4684.2|4681.4|6
1607908950000|2020-12-14 01:22:30|4684.1|4681.3|4684.2|4681.4|4684.2|4681.4|4683.2|4680.4|2
1607908960000|2020-12-14 01:22:40|||||||||1
1607908970000|2020-12-14 01:22:50|||||||||2
1607908980000|2020-12-14 01:23:00|4683.3|4680.5|4683.2|4680.4|4683.3|4680.5|4683.2|4680.4|4
1607909000000|2020-12-14 01:23:20|4682.7|4679.9|4682.2|4679.4|4682.7|4679.9|4681.6|4678.8|11
1607909010000|2020-12-14 01:23:30|4682.1|4679.3|4682.2|4679.4|4682.2|4679.4|4682|4679.2|4
1607909020000|2020-12-14 01:23:40|4682.1|4679.3|4682.2|4679.4|4682.2|4679.4|4682.1|4679.3|2
1607909030000|2020-12-14 01:23:50|4682.1|4679.3|4682.2|4679.4|4682.2|4679.4|4682.1|4679.3|3
1607909040000|2020-12-14 01:24:00|4682.1|4679.3|4682.2|4679.4|4682.2|4679.4|4682.1|4679.3|7
1607909050000|2020-12-14 01:24:10|4682.1|4679.3|4681.7|4678.9|4682.2|4679.4|4681.6|4678.8|3
1607909060000|2020-12-14 01:24:20|4681.6|4678.8|4681.7|4678.9|4682.2|4679.4|4681.2|4678.4|5
1607909070000|2020-12-14 01:24:30|4682.1|4679.3|4681.2|4678.4|4682.1|4679.3|4681.2|4678.4|3
1607909080000|2020-12-14 01:24:40|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|5
1607909090000|2020-12-14 01:24:50|4680|4677.2|4680.2|4677.4|4680.2|4677.4|4679.2|4676.4|15
1607909100000|2020-12-14 01:25:00|4680.3|4677.5|4679.2|4676.4|4680.3|4677.5|4679.2|4676.4|21
1607909110000|2020-12-14 01:25:10|4679.6|4676.8|4680.2|4677.4|4680.2|4677.4|4679.2|4676.4|10
1607909120000|2020-12-14 01:25:20|||||||||1
1607909130000|2020-12-14 01:25:30|4681.2|4678.4|4682.2|4679.4|4682.2|4679.4|4681.2|4678.4|9
1607909140000|2020-12-14 01:25:40|4681.3|4678.5|4681.2|4678.4|4681.3|4678.5|4681.2|4678.4|2
1607909150000|2020-12-14 01:25:50|4681.7|4678.9|4681.2|4678.4|4681.7|4678.9|4681.2|4678.4|2
1607909170000|2020-12-14 01:26:10|4680.7|4677.9|4680.2|4677.4|4680.7|4677.9|4680.2|4677.4|2
1607909180000|2020-12-14 01:26:20|||||||||1
1607909190000|2020-12-14 01:26:30|||||||||1
1607909210000|2020-12-14 01:26:50|||||||||2
1607909230000|2020-12-14 01:27:10|||||||||1
1607909240000|2020-12-14 01:27:20|4680.6|4677.8|4680.2|4677.4|4680.6|4677.8|4680.2|4677.4|0
1607909250000|2020-12-14 01:27:30|||||||||2
1607909260000|2020-12-14 01:27:40|||||||||1
1607909270000|2020-12-14 01:27:50|||||||||1
1607909280000|2020-12-14 01:28:00|4680.7|4677.9|4679.7|4676.9|4680.7|4677.9|4679.7|4676.9|10
1607909290000|2020-12-14 01:28:10|4679.6|4676.8|4679.2|4676.4|4679.6|4676.8|4678.7|4675.9|0
1607909300000|2020-12-14 01:28:20|4679.7|4676.9|4679.7|4676.9|4679.7|4676.9|4679.7|4676.9|4
1607909310000|2020-12-14 01:28:30|4679.6|4676.8|4679.7|4676.9|4679.7|4676.9|4679.2|4676.4|9
1607909320000|2020-12-14 01:28:40|4679.3|4676.5|4679.2|4676.4|4679.3|4676.5|4679.2|4676.4|2
1607909330000|2020-12-14 01:28:50|4679.7|4676.9|4677.7|4674.9|4679.7|4676.9|4677.6|4674.8|16
1607909340000|2020-12-14 01:29:00|4677.6|4674.8|4678.2|4675.4|4678.2|4675.4|4677.6|4674.8|4
1607909350000|2020-12-14 01:29:10|4677.7|4674.9|4678.2|4675.4|4678.2|4675.4|4677.7|4674.9|3
1607909360000|2020-12-14 01:29:20|4678.6|4675.8|4678.2|4675.4|4678.7|4675.9|4678.2|4675.4|10
1607909380000|2020-12-14 01:29:40|4677.7|4674.9|4678.2|4675.4|4678.2|4675.4|4677.7|4674.9|0
1607909400000|2020-12-14 01:30:00|||||||||2
1607909420000|2020-12-14 01:30:20|4677.2|4674.4|4676.7|4673.9|4677.2|4674.4|4676.7|4673.9|13
1607909430000|2020-12-14 01:30:30|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|0
1607909440000|2020-12-14 01:30:40|4677.7|4674.9|4678.2|4675.4|4678.2|4675.4|4677.2|4674.4|3
1607909450000|2020-12-14 01:30:50|4678.7|4675.9|4679.2|4676.4|4679.7|4676.9|4678.7|4675.9|11
1607909460000|2020-12-14 01:31:00|4679.7|4676.9|4680.2|4677.4|4680.2|4677.4|4679.7|4676.9|9
1607909470000|2020-12-14 01:31:10|4679.7|4676.9|4679.7|4676.9|4679.7|4676.9|4679.7|4676.9|1
1607909480000|2020-12-14 01:31:20|4680.2|4677.4|4679.6|4676.8|4680.2|4677.4|4679.2|4676.4|5
1607909490000|2020-12-14 01:31:30|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|0
1607909500000|2020-12-14 01:31:40|4679|4676.2|4677.2|4674.4|4679|4676.2|4677.2|4674.4|5
1607909510000|2020-12-14 01:31:50|4677.6|4674.8|4676.2|4673.4|4677.7|4674.9|4676.2|4673.4|12
1607909520000|2020-12-14 01:32:00|4675.7|4672.9|4675.2|4672.4|4676.2|4673.4|4675.2|4672.4|17
1607909530000|2020-12-14 01:32:10|4675.7|4672.9|4674.7|4671.9|4675.7|4672.9|4674.7|4671.9|4
1607909540000|2020-12-14 01:32:20|4675.2|4672.4|4677.2|4674.4|4677.2|4674.4|4674.7|4671.9|22
1607909550000|2020-12-14 01:32:30|4677.7|4674.9|4677.7|4674.9|4678.2|4675.4|4677.6|4674.8|13
1607909560000|2020-12-14 01:32:40|4677.6|4674.8|4677.2|4674.4|4677.7|4674.9|4677.2|4674.4|3
1607909570000|2020-12-14 01:32:50|4677.6|4674.8|4677.2|4674.4|4677.6|4674.8|4677.2|4674.4|3
1607909580000|2020-12-14 01:33:00|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4675.6|4672.8|14
1607909590000|2020-12-14 01:33:10|4676.6|4673.8|4676.7|4673.9|4676.7|4673.9|4676.2|4673.4|9
1607909600000|2020-12-14 01:33:20|4676.2|4673.4|4678.2|4675.4|4678.2|4675.4|4676.2|4673.4|3
1607909610000|2020-12-14 01:33:30|4679.2|4676.4|4679.2|4676.4|4679.7|4676.9|4678.7|4675.9|13
1607909620000|2020-12-14 01:33:40|4678.7|4675.9|4678.2|4675.4|4678.7|4675.9|4678.2|4675.4|4
1607909630000|2020-12-14 01:33:50|4678.3|4675.5|4678.2|4675.4|4678.7|4675.9|4678.2|4675.4|2
1607909640000|2020-12-14 01:34:00|4678.7|4675.9|4677.7|4674.9|4678.7|4675.9|4677.7|4674.9|8
1607909650000|2020-12-14 01:34:10|4677.2|4674.4|4678.2|4675.4|4678.2|4675.4|4676.7|4673.9|11
1607909660000|2020-12-14 01:34:20|4677.7|4674.9|4677.2|4674.4|4678.7|4675.9|4676.7|4673.9|22
1607909670000|2020-12-14 01:34:30|4677.7|4674.9|4677.7|4674.9|4677.7|4674.9|4677.7|4674.9|2
1607909680000|2020-12-14 01:34:40|4677.2|4674.4|4676.2|4673.4|4677.7|4674.9|4676.2|4673.4|10
1607909690000|2020-12-14 01:34:50|4675.7|4672.9|4676.2|4673.4|4676.2|4673.4|4675.7|4672.9|0
1607909700000|2020-12-14 01:35:00|4675.7|4672.9|4673.2|4670.4|4676.7|4673.9|4673.2|4670.4|25
1607909720000|2020-12-14 01:35:20|4673.6|4670.8|4673.2|4670.4|4673.7|4670.9|4673.2|4670.4|7
1607909730000|2020-12-14 01:35:30|||||||||3
1607909740000|2020-12-14 01:35:40|4673.6|4670.8|4673.2|4670.4|4673.7|4670.9|4673.2|4670.4|2
1607909750000|2020-12-14 01:35:50|4673.7|4670.9|4673.2|4670.4|4673.7|4670.9|4673.2|4670.4|7
1607909760000|2020-12-14 01:36:00|4673.3|4670.5|4674.2|4671.4|4674.2|4671.4|4673.3|4670.5|3
1607909770000|2020-12-14 01:36:10|||||||||1
1607909780000|2020-12-14 01:36:20|4674.6|4671.8|4675.2|4672.4|4675.7|4672.9|4674.2|4671.4|9
1607909800000|2020-12-14 01:36:40|4675.7|4672.9|4675.2|4672.4|4675.7|4672.9|4674.7|4671.9|1
1607909810000|2020-12-14 01:36:50|||||||||1
1607909820000|2020-12-14 01:37:00|4674.2|4671.4|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|12
1607909840000|2020-12-14 01:37:20|4675.7|4672.9|4675.7|4672.9|4675.7|4672.9|4675.7|4672.9|2
1607909850000|2020-12-14 01:37:30|4676.6|4673.8|4676.2|4673.4|4676.6|4673.8|4675.7|4672.9|3
1607909860000|2020-12-14 01:37:40|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4676.2|4673.4|13
1607909870000|2020-12-14 01:37:50|4676.3|4673.5|4676.2|4673.4|4676.7|4673.9|4676.2|4673.4|3
1607909880000|2020-12-14 01:38:00|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4676.2|4673.4|5
1607909890000|2020-12-14 01:38:10|4675.7|4672.9|4675.7|4672.9|4675.7|4672.9|4675.2|4672.4|12
1607909900000|2020-12-14 01:38:20|4676.2|4673.4|4676.2|4673.4|4676.7|4673.9|4676.2|4673.4|10
1607909910000|2020-12-14 01:38:30|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4676.2|4673.4|0
1607909930000|2020-12-14 01:38:50|4675.2|4672.4|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|12
1607909960000|2020-12-14 01:39:20|4676.6|4673.8|4677.2|4674.4|4677.2|4674.4|4676.2|4673.4|7
1607909980000|2020-12-14 01:39:40|||||||||2
1607910000000|2020-12-14 01:40:00|4677.6|4674.8|4677.2|4674.4|4677.7|4674.9|4676.7|4673.9|8
1607910010000|2020-12-14 01:40:10|4676.7|4673.9|4676.2|4673.4|4676.7|4673.9|4676.2|4673.4|3
1607910020000|2020-12-14 01:40:20|4676.6|4673.8|4676.6|4673.8|4676.6|4673.8|4676.6|4673.8|0
1607910030000|2020-12-14 01:40:30|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|4676.2|4673.4|2
1607910040000|2020-12-14 01:40:40|4676.7|4673.9|4675.2|4672.4|4677.2|4674.4|4674.7|4671.9|17
1607910050000|2020-12-14 01:40:50|4674.3|4671.5|4674.2|4671.4|4674.7|4671.9|4674.2|4671.4|5
1607910060000|2020-12-14 01:41:00|||||||||2
1607910070000|2020-12-14 01:41:10|||||||||19
1607910080000|2020-12-14 01:41:20|4673.7|4670.9|4673.2|4670.4|4673.7|4670.9|4673.2|4670.4|18
1607910090000|2020-12-14 01:41:30|4673.7|4670.9|4673.2|4670.4|4673.7|4670.9|4673.2|4670.4|5
1607910100000|2020-12-14 01:41:40|||||||||1
1607910110000|2020-12-14 01:41:50|||||||||5
1607910120000|2020-12-14 01:42:00|4673.1|4670.3|4674.2|4671.4|4674.2|4671.4|4673.1|4670.3|18
1607910130000|2020-12-14 01:42:10|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|2
1607910140000|2020-12-14 01:42:20|4674.7|4671.9|4674.2|4671.4|4674.7|4671.9|4674.2|4671.4|12
1607910150000|2020-12-14 01:42:30|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|3
1607910160000|2020-12-14 01:42:40|4674.6|4671.8|4674.2|4671.4|4674.7|4671.9|4674.2|4671.4|10
1607910170000|2020-12-14 01:42:50|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|4674.6|4671.8|1
1607910180000|2020-12-14 01:43:00|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|9
1607910210000|2020-12-14 01:43:30|4675.3|4672.5|4675.7|4672.9|4675.7|4672.9|4675.2|4672.4|6
1607910220000|2020-12-14 01:43:40|||||||||1
1607910230000|2020-12-14 01:43:50|||||||||1
1607910240000|2020-12-14 01:44:00|4675.2|4672.4|4675.7|4672.9|4675.7|4672.9|4675.2|4672.4|19
1607910250000|2020-12-14 01:44:10|||||||||1
1607910260000|2020-12-14 01:44:20|4675.3|4672.5|4675.7|4672.9|4675.7|4672.9|4674.7|4671.9|13
1607910270000|2020-12-14 01:44:30|4675.2|4672.4|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|2
1607910280000|2020-12-14 01:44:40|4675.3|4672.5|4675.2|4672.4|4675.3|4672.5|4674.7|4671.9|3
1607910290000|2020-12-14 01:44:50|||||||||2
1607910300000|2020-12-14 01:45:00|||||||||1
1607910330000|2020-12-14 01:45:30|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|11
1607910350000|2020-12-14 01:45:50|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|2
1607910360000|2020-12-14 01:46:00|4675.2|4672.4|4673.7|4670.9|4675.2|4672.4|4673.7|4670.9|12
1607910370000|2020-12-14 01:46:10|||||||||1
1607910380000|2020-12-14 01:46:20|4674.2|4671.4|4674.2|4671.4|4674.7|4671.9|4674.2|4671.4|2
1607910390000|2020-12-14 01:46:30|||||||||1
1607910420000|2020-12-14 01:47:00|4673.7|4670.9|4674.1|4671.3|4674.2|4671.4|4673.7|4670.9|120
1607910430000|2020-12-14 01:47:10|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|0
1607910440000|2020-12-14 01:47:20|4674.6|4671.8|4674.2|4671.4|4674.7|4671.9|4674.2|4671.4|14
1607910460000|2020-12-14 01:47:40|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|3
1607910470000|2020-12-14 01:47:50|4674.6|4671.8|4674.6|4671.8|4675.2|4672.4|4674.6|4671.8|3
1607910480000|2020-12-14 01:48:00|4674.7|4671.9|4674.7|4671.9|4675.1|4672.3|4674.7|4671.9|5
1607910490000|2020-12-14 01:48:10|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|3
1607910500000|2020-12-14 01:48:20|||||||||1
1607910510000|2020-12-14 01:48:30|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|7
1607910530000|2020-12-14 01:48:50|4674.6|4671.8|4673.6|4670.8|4674.6|4671.8|4673.6|4670.8|0
1607910540000|2020-12-14 01:49:00|4673.2|4670.4|4673.2|4670.4|4673.6|4670.8|4673.2|4670.4|5
1607910550000|2020-12-14 01:49:10|4673.6|4670.8|4674.2|4671.4|4674.2|4671.4|4673.6|4670.8|3
1607910560000|2020-12-14 01:49:20|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|0
1607910570000|2020-12-14 01:49:30|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|1
1607910590000|2020-12-14 01:49:50|4674.7|4671.9|4674.2|4671.4|4674.7|4671.9|4674.2|4671.4|2
1607910600000|2020-12-14 01:50:00|4673.7|4670.9|4673.6|4670.8|4673.7|4670.9|4673.6|4670.8|4
1607910610000|2020-12-14 01:50:10|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|9
1607910620000|2020-12-14 01:50:20|4673.6|4670.8|4673.2|4670.4|4673.6|4670.8|4673.2|4670.4|8
1607910630000|2020-12-14 01:50:30|4672.7|4669.9|4672.6|4669.8|4672.7|4669.9|4672.6|4669.8|2
1607910640000|2020-12-14 01:50:40|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|3
1607910650000|2020-12-14 01:50:50|4672.6|4669.8|4672.2|4669.4|4672.6|4669.8|4672.2|4669.4|2
1607910660000|2020-12-14 01:51:00|||||||||1
1607910680000|2020-12-14 01:51:20|4672.6|4669.8|4672.2|4669.4|4672.6|4669.8|4672.2|4669.4|1
1607910700000|2020-12-14 01:51:40|||||||||1
1607910720000|2020-12-14 01:52:00|4672.7|4669.9|4672.2|4669.4|4672.7|4669.9|4672.2|4669.4|5
1607910750000|2020-12-14 01:52:30|4671.7|4668.9|4672.2|4669.4|4672.2|4669.4|4671.7|4668.9|0
1607910780000|2020-12-14 01:53:00|||||||||1
1607910790000|2020-12-14 01:53:10|4672.6|4669.8|4672.6|4669.8|4672.6|4669.8|4672.6|4669.8|0
1607910800000|2020-12-14 01:53:20|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|1
1607910810000|2020-12-14 01:53:30|4672.6|4669.8|4672.7|4669.9|4672.7|4669.9|4672.6|4669.8|6
1607910820000|2020-12-14 01:53:40|4672.6|4669.8|4672.6|4669.8|4672.6|4669.8|4672.6|4669.8|0
1607910830000|2020-12-14 01:53:50|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|2
1607910840000|2020-12-14 01:54:00|4672.6|4669.8|4672.7|4669.9|4672.7|4669.9|4672.6|4669.8|6
1607910850000|2020-12-14 01:54:10|4673.2|4670.4|4672.7|4669.9|4673.2|4670.4|4672.7|4669.9|0
1607910860000|2020-12-14 01:54:20|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|10
1607910870000|2020-12-14 01:54:30|4672.7|4669.9|4672.6|4669.8|4673.2|4670.4|4672.6|4669.8|1
1607910880000|2020-12-14 01:54:40|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4671.7|4668.9|2
1607910890000|2020-12-14 01:54:50|||||||||1
1607910900000|2020-12-14 01:55:00|4672.6|4669.8|4671.2|4668.4|4672.6|4669.8|4670.7|4667.9|36
1607910910000|2020-12-14 01:55:10|||||||||1
1607910930000|2020-12-14 01:55:30|4672.7|4669.9|4673.2|4670.4|4673.2|4670.4|4672.7|4669.9|8
1607910940000|2020-12-14 01:55:40|4672.7|4669.9|4672.7|4669.9|4673.2|4670.4|4672.7|4669.9|9
1607910950000|2020-12-14 01:55:50|4673.2|4670.4|4672.7|4669.9|4673.2|4670.4|4672.7|4669.9|0
1607910960000|2020-12-14 01:56:00|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|41
1607910970000|2020-12-14 01:56:10|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|30
1607910990000|2020-12-14 01:56:30|||||||||1
1607911000000|2020-12-14 01:56:40|4674.1|4671.3|4673.7|4670.9|4674.2|4671.4|4673.7|4670.9|4
1607911010000|2020-12-14 01:56:50|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|1
1607911020000|2020-12-14 01:57:00|4673.7|4670.9|4673.7|4670.9|4674.2|4671.4|4673.7|4670.9|2
1607911030000|2020-12-14 01:57:10|4673.6|4670.8|4673.2|4670.4|4673.6|4670.8|4673.2|4670.4|4
1607911050000|2020-12-14 01:57:30|4673.6|4670.8|4672.2|4669.4|4673.6|4670.8|4672.2|4669.4|6
1607911060000|2020-12-14 01:57:40|4672.6|4669.8|4672.2|4669.4|4672.6|4669.8|4672.2|4669.4|2
1607911080000|2020-12-14 01:58:00|4671.6|4668.8|4671.2|4668.4|4671.6|4668.8|4670.7|4667.9|10
1607911090000|2020-12-14 01:58:10|4670.7|4667.9|4671.2|4668.4|4671.2|4668.4|4670.2|4667.4|12
1607911100000|2020-12-14 01:58:20|4671.1|4668.3|4670.6|4667.8|4671.2|4668.4|4670.6|4667.8|8
1607911110000|2020-12-14 01:58:30|4670.7|4667.9|4670.7|4667.9|4671.2|4668.4|4670.2|4667.4|3
1607911120000|2020-12-14 01:58:40|4671.2|4668.4|4670.7|4667.9|4671.7|4668.9|4670.7|4667.9|5
1607911130000|2020-12-14 01:58:50|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|4671.2|4668.4|0
1607911140000|2020-12-14 01:59:00|4671.3|4668.5|4672.2|4669.4|4672.2|4669.4|4671.3|4668.5|9
1607911150000|2020-12-14 01:59:10|4672.7|4669.9|4673.2|4670.4|4673.2|4670.4|4672.7|4669.9|1
1607911160000|2020-12-14 01:59:20|4673.7|4670.9|4674.7|4671.9|4674.7|4671.9|4673.7|4670.9|135
1607911170000|2020-12-14 01:59:30|4675.2|4672.4|4674.7|4671.9|4675.2|4672.4|4674.2|4671.4|11
1607911180000|2020-12-14 01:59:40|4674.2|4671.4|4674.7|4671.9|4674.7|4671.9|4674.2|4671.4|7
1607911190000|2020-12-14 01:59:50|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|5
1607911200000|2020-12-14 02:00:00|4675.6|4672.8|4674.7|4671.9|4675.7|4672.9|4674.7|4671.9|9
1607911210000|2020-12-14 02:00:10|4674.6|4671.8|4674.7|4671.9|4675.2|4672.4|4674.6|4671.8|2
1607911230000|2020-12-14 02:00:30|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|0
1607911240000|2020-12-14 02:00:40|4675.1|4672.3|4674.7|4671.9|4675.1|4672.3|4674.7|4671.9|2
1607911250000|2020-12-14 02:00:50|4674.6|4671.8|4674.7|4671.9|4674.7|4671.9|4674.6|4671.8|0
1607911260000|2020-12-14 02:01:00|4674.3|4671.5|4674.6|4671.8|4674.7|4671.9|4674.2|4671.4|9
1607911270000|2020-12-14 02:01:10|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|2
1607911290000|2020-12-14 02:01:30|4674.7|4671.9|4674.7|4671.9|4675.2|4672.4|4674.7|4671.9|0
1607911300000|2020-12-14 02:01:40|4674.2|4671.4|4673.7|4670.9|4674.2|4671.4|4673.7|4670.9|0
1607911310000|2020-12-14 02:01:50|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|2
1607911320000|2020-12-14 02:02:00|4674.7|4671.9|4675.7|4672.9|4675.7|4672.9|4674.7|4671.9|14
1607911330000|2020-12-14 02:02:10|4675.2|4672.4|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|7
1607911340000|2020-12-14 02:02:20|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|1
1607911350000|2020-12-14 02:02:30|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|2
1607911370000|2020-12-14 02:02:50|||||||||6
1607911380000|2020-12-14 02:03:00|||||||||1
1607911400000|2020-12-14 02:03:20|4675.7|4672.9|4674.7|4671.9|4675.7|4672.9|4674.6|4671.8|11
1607911410000|2020-12-14 02:03:30|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|2
1607911430000|2020-12-14 02:03:50|4675.1|4672.3|4674.7|4671.9|4675.2|4672.4|4674.6|4671.8|7
1607911440000|2020-12-14 02:04:00|4674.6|4671.8|4673.7|4670.9|4674.6|4671.8|4673.6|4670.8|21
1607911450000|2020-12-14 02:04:10|4674.2|4671.4|4673.2|4670.4|4674.2|4671.4|4672.7|4669.9|15
1607911470000|2020-12-14 02:04:30|4672.7|4669.9|4673.2|4670.4|4673.2|4670.4|4672.6|4669.8|5
1607911480000|2020-12-14 02:04:40|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|0
1607911490000|2020-12-14 02:04:50|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|1
1607911500000|2020-12-14 02:05:00|4672.7|4669.9|4672.2|4669.4|4672.7|4669.9|4672.2|4669.4|2
1607911510000|2020-12-14 02:05:10|4672.6|4669.8|4672.7|4669.9|4672.7|4669.9|4672.6|4669.8|6
1607911530000|2020-12-14 02:05:30|||||||||2
1607911540000|2020-12-14 02:05:40|4673.7|4670.9|4674.2|4671.4|4674.2|4671.4|4673.7|4670.9|4
1607911550000|2020-12-14 02:05:50|||||||||3
1607911560000|2020-12-14 02:06:00|4675.2|4672.4|4674.7|4671.9|4675.2|4672.4|4674.2|4671.4|19
1607911570000|2020-12-14 02:06:10|4675.2|4672.4|4675.6|4672.8|4675.6|4672.8|4675.2|4672.4|1
1607911590000|2020-12-14 02:06:30|4675.7|4672.9|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|12
1607911600000|2020-12-14 02:06:40|4675.6|4672.8|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|2
1607911610000|2020-12-14 02:06:50|4675.7|4672.9|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|3
1607911620000|2020-12-14 02:07:00|4675.6|4672.8|4675.2|4672.4|4675.7|4672.9|4675.2|4672.4|21
1607911630000|2020-12-14 02:07:10|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|0
1607911640000|2020-12-14 02:07:20|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|1
1607911650000|2020-12-14 02:07:30|4675.3|4672.5|4675.2|4672.4|4675.3|4672.5|4674.7|4671.9|15
1607911660000|2020-12-14 02:07:40|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|0
1607911670000|2020-12-14 02:07:50|4675.2|4672.4|4675.2|4672.4|4675.6|4672.8|4675.2|4672.4|2
1607911690000|2020-12-14 02:08:10|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|6
1607911700000|2020-12-14 02:08:20|||||||||4
1607911710000|2020-12-14 02:08:30|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|3
1607911720000|2020-12-14 02:08:40|4674.3|4671.5|4675.2|4672.4|4675.7|4672.9|4674.3|4671.5|16
1607911730000|2020-12-14 02:08:50|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|4674.7|4671.9|3
1607911760000|2020-12-14 02:09:20|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|1
1607911770000|2020-12-14 02:09:30|4674.6|4671.8|4674.2|4671.4|4674.6|4671.8|4674.2|4671.4|0
1607911780000|2020-12-14 02:09:40|4674.6|4671.8|4674.7|4671.9|4674.7|4671.9|4674.6|4671.8|2
1607911790000|2020-12-14 02:09:50|4675.2|4672.4|4674.6|4671.8|4675.2|4672.4|4674.6|4671.8|1
1607911800000|2020-12-14 02:10:00|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.6|4671.8|4
1607911810000|2020-12-14 02:10:10|4675.1|4672.3|4674.7|4671.9|4675.1|4672.3|4674.6|4671.8|6
1607911820000|2020-12-14 02:10:20|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|1
1607911830000|2020-12-14 02:10:30|4675.6|4672.8|4675.7|4672.9|4675.7|4672.9|4675.6|4672.8|5
1607911840000|2020-12-14 02:10:40|||||||||4
1607911850000|2020-12-14 02:10:50|||||||||1
1607911860000|2020-12-14 02:11:00|||||||||2
1607911870000|2020-12-14 02:11:10|||||||||2
1607911900000|2020-12-14 02:11:40|||||||||4
1607911910000|2020-12-14 02:11:50|4675.6|4672.8|4675.2|4672.4|4675.6|4672.8|4675.2|4672.4|13
1607911920000|2020-12-14 02:12:00|4675.6|4672.8|4675.6|4672.8|4675.7|4672.9|4675.6|4672.8|6
1607911930000|2020-12-14 02:12:10|4675.7|4672.9|4675.7|4672.9|4675.7|4672.9|4675.7|4672.9|1
1607911940000|2020-12-14 02:12:20|4675.6|4672.8|4675.2|4672.4|4675.6|4672.8|4675.2|4672.4|1
1607911950000|2020-12-14 02:12:30|4673.9|4671.1|4673.2|4670.4|4673.9|4671.1|4672.7|4669.9|22
1607911960000|2020-12-14 02:12:40|||||||||2
1607911980000|2020-12-14 02:13:00|4672.7|4669.9|4672.7|4669.9|4673.2|4670.4|4672.7|4669.9|6
1607911990000|2020-12-14 02:13:10|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|0
1607912000000|2020-12-14 02:13:20|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|4672.7|4669.9|0
1607912010000|2020-12-14 02:13:30|4672.6|4669.8|4672.7|4669.9|4673.2|4670.4|4672.6|4669.8|9
1607912020000|2020-12-14 02:13:40|4673.2|4670.4|4672.7|4669.9|4673.2|4670.4|4672.7|4669.9|1
1607912030000|2020-12-14 02:13:50|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|2
1607912040000|2020-12-14 02:14:00|4673.7|4670.9|4673.7|4670.9|4673.7|4670.9|4673.7|4670.9|5
1607912050000|2020-12-14 02:14:10|||||||||1
1607912060000|2020-12-14 02:14:20|||||||||1
1607912070000|2020-12-14 02:14:30|||||||||1
1607912090000|2020-12-14 02:14:50|||||||||5
1607912100000|2020-12-14 02:15:00|||||||||3
1607912110000|2020-12-14 02:15:10|||||||||24
1607912120000|2020-12-14 02:15:20|||||||||1
1607912130000|2020-12-14 02:15:30|4673.8|4671|4673.8|4671|4673.8|4671|4673.8|4671|1
1607912140000|2020-12-14 02:15:40|||||||||1
1607912150000|2020-12-14 02:15:50|4672.8|4670|4673.3|4670.5|4673.3|4670.5|4672.8|4670|4
1607912160000|2020-12-14 02:16:00|4673.8|4671|4672.8|4670|4673.8|4671|4672.8|4670|14
1607912170000|2020-12-14 02:16:10|||||||||3
1607912180000|2020-12-14 02:16:20|||||||||1
1607912190000|2020-12-14 02:16:30|||||||||1
1607912210000|2020-12-14 02:16:50|||||||||3
1607912220000|2020-12-14 02:17:00|||||||||2
1607912230000|2020-12-14 02:17:10|||||||||2
1607912250000|2020-12-14 02:17:30|||||||||1
1607912270000|2020-12-14 02:17:50|4672.3|4669.5|4671.8|4669|4672.3|4669.5|4671.2|4668.4|37
1607912280000|2020-12-14 02:18:00|4670.8|4668|4670.8|4668|4670.8|4668|4670.8|4668|9
1607912300000|2020-12-14 02:18:20|||||||||5
1607912310000|2020-12-14 02:18:30|4670.6|4667.8|4670.8|4668|4670.8|4668|4669.8|4667|22
1607912320000|2020-12-14 02:18:40|4671.2|4668.4|4671.8|4669|4671.8|4669|4671.2|4668.4|10
1607912340000|2020-12-14 02:19:00|4672.2|4669.4|4671.8|4669|4672.2|4669.4|4671.8|4669|11
1607912360000|2020-12-14 02:19:20|||||||||2
1607912380000|2020-12-14 02:19:40|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|0
1607912390000|2020-12-14 02:19:50|4671.8|4669|4672.8|4670|4672.8|4670|4671.8|4669|11
1607912400000|2020-12-14 02:20:00|||||||||1
1607912410000|2020-12-14 02:20:10|||||||||1
1607912440000|2020-12-14 02:20:40|4672.6|4669.8|4672.8|4670|4672.8|4670|4672.6|4669.8|11
1607912450000|2020-12-14 02:20:50|4672.3|4669.5|4672.8|4670|4672.8|4670|4672.2|4669.4|7
1607912460000|2020-12-14 02:21:00|||||||||1
1607912470000|2020-12-14 02:21:10|4672.3|4669.5|4672.2|4669.4|4672.8|4670|4672.2|4669.4|6
1607912480000|2020-12-14 02:21:20|4672.8|4670|4672.2|4669.4|4672.8|4670|4672.2|4669.4|3
1607912500000|2020-12-14 02:21:40|4672.3|4669.5|4672.2|4669.4|4672.3|4669.5|4672.2|4669.4|2
1607912510000|2020-12-14 02:21:50|||||||||1
1607912520000|2020-12-14 02:22:00|4672.3|4669.5|4672.6|4669.8|4672.8|4670|4671.8|4669|4
1607912530000|2020-12-14 02:22:10|4672.8|4670|4672.8|4670|4672.8|4670|4672.8|4670|2
1607912580000|2020-12-14 02:23:00|4672.3|4669.5|4672.8|4670|4672.8|4670|4672.3|4669.5|3
1607912590000|2020-12-14 02:23:10|||||||||1
1607912600000|2020-12-14 02:23:20|||||||||7
1607912610000|2020-12-14 02:23:30|4672.2|4669.4|4671.8|4669|4672.2|4669.4|4671.8|4669|3
1607912620000|2020-12-14 02:23:40|||||||||1
1607912630000|2020-12-14 02:23:50|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|2
1607912640000|2020-12-14 02:24:00|4672.6|4669.8|4672.8|4670|4672.8|4670|4672.6|4669.8|4
1607912660000|2020-12-14 02:24:20|||||||||3
1607912670000|2020-12-14 02:24:30|4672.3|4669.5|4671.8|4669|4672.3|4669.5|4671.8|4669|18
1607912680000|2020-12-14 02:24:40|4672.2|4669.4|4672.8|4670|4672.8|4670|4672.2|4669.4|2
1607912690000|2020-12-14 02:24:50|||||||||1
1607912700000|2020-12-14 02:25:00|4672.3|4669.5|4672.2|4669.4|4672.8|4670|4672.2|4669.4|10
1607912710000|2020-12-14 02:25:10|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|0
1607912720000|2020-12-14 02:25:20|4671.8|4669|4671.8|4669|4671.8|4669|4671.8|4669|0
1607912730000|2020-12-14 02:25:30|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|0
1607912740000|2020-12-14 02:25:40|4672.3|4669.5|4672.8|4670|4672.8|4670|4672.3|4669.5|0
1607912760000|2020-12-14 02:26:00|||||||||1
1607912770000|2020-12-14 02:26:10|4671.8|4669|4671.8|4669|4671.8|4669|4671.8|4669|8
1607912780000|2020-12-14 02:26:20|4672.2|4669.4|4672.2|4669.4|4672.3|4669.5|4672.2|4669.4|1
1607912800000|2020-12-14 02:26:40|4672.6|4669.8|4672.8|4670|4672.8|4670|4672.6|4669.8|1
1607912810000|2020-12-14 02:26:50|||||||||3
1607912840000|2020-12-14 02:27:20|||||||||1
1607912870000|2020-12-14 02:27:50|||||||||20
1607912880000|2020-12-14 02:28:00|4672.3|4669.5|4672.8|4670|4672.8|4670|4672.2|4669.4|11
1607912900000|2020-12-14 02:28:20|4672.2|4669.4|4672.3|4669.5|4672.3|4669.5|4671.8|4669|7
1607912910000|2020-12-14 02:28:30|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|0
1607912920000|2020-12-14 02:28:40|4672.6|4669.8|4672.8|4670|4672.8|4670|4672.6|4669.8|2
1607912940000|2020-12-14 02:29:00|||||||||2
1607912990000|2020-12-14 02:29:50|||||||||6
1607913010000|2020-12-14 02:30:10|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|4673.2|4670.4|0
1607913020000|2020-12-14 02:30:20|4673.6|4670.8|4672.8|4670|4673.8|4671|4672.8|4670|6
1607913030000|2020-12-14 02:30:30|||||||||2
1607913050000|2020-12-14 02:30:50|4673.3|4670.5|4672.8|4670|4673.3|4670.5|4672.8|4670|14
1607913060000|2020-12-14 02:31:00|4673.2|4670.4|4672.8|4670|4673.2|4670.4|4672.8|4670|7
1607913080000|2020-12-14 02:31:20|4673.2|4670.4|4672.8|4670|4673.2|4670.4|4672.8|4670|1
1607913090000|2020-12-14 02:31:30|||||||||1
1607913100000|2020-12-14 02:31:40|||||||||2
1607913110000|2020-12-14 02:31:50|4673.3|4670.5|4673.8|4671|4673.8|4671|4673.3|4670.5|6
1607913120000|2020-12-14 02:32:00|4673.9|4671.1|4674.8|4672|4674.8|4672|4673.9|4671.1|41
1607913130000|2020-12-14 02:32:10|||||||||2
1607913140000|2020-12-14 02:32:20|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|2
1607913170000|2020-12-14 02:32:50|4674.8|4672|4674.8|4672|4674.8|4672|4674.8|4672|2
1607913180000|2020-12-14 02:33:00|||||||||1
1607913190000|2020-12-14 02:33:10|4675.6|4672.8|4675.8|4673|4675.8|4673|4675.6|4672.8|21
1607913200000|2020-12-14 02:33:20|||||||||2
1607913210000|2020-12-14 02:33:30|||||||||6
1607913220000|2020-12-14 02:33:40|4676.6|4673.8|4679.6|4676.8|4679.6|4676.8|4676.6|4673.8|46
1607913230000|2020-12-14 02:33:50|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|0
1607913240000|2020-12-14 02:34:00|4679.6|4676.8|4680.2|4677.4|4680.2|4677.4|4678.8|4676|11
1607913250000|2020-12-14 02:34:10|4679.8|4677|4680.8|4678|4680.8|4678|4679.8|4677|20
1607913260000|2020-12-14 02:34:20|4680.7|4677.9|4680.2|4677.4|4680.7|4677.9|4679.8|4677|29
1607913270000|2020-12-14 02:34:30|4679.8|4677|4679.8|4677|4679.8|4677|4679.2|4676.4|9
1607913280000|2020-12-14 02:34:40|4679.7|4676.9|4678.8|4676|4679.7|4676.9|4678.8|4676|8
1607913290000|2020-12-14 02:34:50|4678.3|4675.5|4678.8|4676|4678.8|4676|4678.3|4675.5|9
1607913300000|2020-12-14 02:35:00|4679.6|4676.8|4680.8|4678|4680.8|4678|4679.6|4676.8|17
1607913310000|2020-12-14 02:35:10|||||||||1
1607913320000|2020-12-14 02:35:20|4681.3|4678.5|4682.8|4680|4682.8|4680|4681.2|4678.4|35
1607913330000|2020-12-14 02:35:30|4682.7|4679.9|4682.2|4679.4|4682.8|4680|4682.2|4679.4|9
1607913340000|2020-12-14 02:35:40|||||||||4
1607913350000|2020-12-14 02:35:50|4681.2|4678.4|4680.8|4678|4681.2|4678.4|4680.8|4678|23
1607913360000|2020-12-14 02:36:00|4680.3|4677.5|4679.8|4677|4680.3|4677.5|4679.2|4676.4|6
1607913370000|2020-12-14 02:36:10|4680.6|4677.8|4680.2|4677.4|4680.8|4678|4680.2|4677.4|28
1607913380000|2020-12-14 02:36:20|4679.8|4677|4679.8|4677|4680.2|4677.4|4679.8|4677|4
1607913390000|2020-12-14 02:36:30|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|1
1607913400000|2020-12-14 02:36:40|4679.8|4677|4679.8|4677|4680.2|4677.4|4679.3|4676.5|4
1607913410000|2020-12-14 02:36:50|||||||||1
1607913420000|2020-12-14 02:37:00|4680.2|4677.4|4679.8|4677|4680.8|4678|4679.8|4677|14
1607913430000|2020-12-14 02:37:10|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4679.8|4677|2
1607913440000|2020-12-14 02:37:20|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|0
1607913450000|2020-12-14 02:37:30|4680.6|4677.8|4680.8|4678|4680.8|4678|4680.3|4677.5|7
1607913460000|2020-12-14 02:37:40|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|1
1607913470000|2020-12-14 02:37:50|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.8|4677|1
1607913480000|2020-12-14 02:38:00|4679.7|4676.9|4679.7|4676.9|4679.8|4677|4679.7|4676.9|1
1607913490000|2020-12-14 02:38:10|4679.6|4676.8|4679.2|4676.4|4679.6|4676.8|4678.8|4676|2
1607913500000|2020-12-14 02:38:20|4678.8|4676|4678.8|4676|4679.2|4676.4|4678.8|4676|1
1607913510000|2020-12-14 02:38:30|4679.8|4677|4679.7|4676.9|4679.8|4677|4679.3|4676.5|7
1607913520000|2020-12-14 02:38:40|4679.3|4676.5|4679.7|4676.9|4679.7|4676.9|4679.3|4676.5|0
1607913530000|2020-12-14 02:38:50|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|5
1607913540000|2020-12-14 02:39:00|4678.8|4676|4679.2|4676.4|4679.2|4676.4|4678.8|4676|0
1607913550000|2020-12-14 02:39:10|4678.8|4676|4678.8|4676|4678.8|4676|4678.8|4676|0
1607913560000|2020-12-14 02:39:20|4679.2|4676.4|4679.2|4676.4|4680.2|4677.4|4678.8|4676|12
1607913570000|2020-12-14 02:39:30|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|2
1607913580000|2020-12-14 02:39:40|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|0
1607913590000|2020-12-14 02:39:50|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|0
1607913600000|2020-12-14 02:40:00|4680.8|4678|4679.2|4676.4|4680.8|4678|4679.2|4676.4|23
1607913610000|2020-12-14 02:40:10|4679.7|4676.9|4678.8|4676|4679.7|4676.9|4678.8|4676|0
1607913620000|2020-12-14 02:40:20|||||||||2
1607913630000|2020-12-14 02:40:30|4679.2|4676.4|4678.8|4676|4679.8|4677|4678.8|4676|6
1607913640000|2020-12-14 02:40:40|4678.2|4675.4|4678.3|4675.5|4678.3|4675.5|4678.2|4675.4|5
1607913650000|2020-12-14 02:40:50|4677.8|4675|4678.8|4676|4678.8|4676|4677.8|4675|2
1607913660000|2020-12-14 02:41:00|4679.2|4676.4|4678.8|4676|4679.3|4676.5|4678.7|4675.9|8
1607913670000|2020-12-14 02:41:10|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|0
1607913680000|2020-12-14 02:41:20|4678.8|4676|4678.8|4676|4678.8|4676|4678.8|4676|0
1607913690000|2020-12-14 02:41:30|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|0
1607913700000|2020-12-14 02:41:40|4678.8|4676|4678.8|4676|4678.8|4676|4678.8|4676|0
1607913720000|2020-12-14 02:42:00|4678.3|4675.5|4678.2|4675.4|4678.8|4676|4678.2|4675.4|10
1607913740000|2020-12-14 02:42:20|4677.8|4675|4678.2|4675.4|4678.2|4675.4|4677.8|4675|0
1607913750000|2020-12-14 02:42:30|4677.8|4675|4677.8|4675|4677.8|4675|4677.8|4675|2
1607913760000|2020-12-14 02:42:40|4678.2|4675.4|4677.8|4675|4678.2|4675.4|4677.8|4675|0
1607913780000|2020-12-14 02:43:00|4678.8|4676|4677.8|4675|4678.8|4676|4677.8|4675|14
1607913790000|2020-12-14 02:43:10|4678.2|4675.4|4679.2|4676.4|4679.2|4676.4|4678.2|4675.4|4
1607913800000|2020-12-14 02:43:20|4679.3|4676.5|4679.3|4676.5|4679.8|4677|4678.8|4676|7
1607913810000|2020-12-14 02:43:30|4679.8|4677|4678.8|4676|4679.8|4677|4678.8|4676|1
1607913820000|2020-12-14 02:43:40|4679.6|4676.8|4679.2|4676.4|4679.6|4676.8|4679.2|4676.4|2
1607913830000|2020-12-14 02:43:50|4679.6|4676.8|4679.8|4677|4679.8|4677|4679.6|4676.8|3
1607913840000|2020-12-14 02:44:00|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.8|4677|0
1607913850000|2020-12-14 02:44:10|||||||||1
1607913870000|2020-12-14 02:44:30|4679.6|4676.8|4678.8|4676|4679.6|4676.8|4678.8|4676|27
1607913880000|2020-12-14 02:44:40|4678.7|4675.9|4678.3|4675.5|4678.8|4676|4678.2|4675.4|0
1607913890000|2020-12-14 02:44:50|4678.2|4675.4|4678.8|4676|4678.8|4676|4678.2|4675.4|1
1607913900000|2020-12-14 02:45:00|4679.6|4676.8|4679.8|4677|4679.8|4677|4679.6|4676.8|14
1607913910000|2020-12-14 02:45:10|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4679.8|4677|2
1607913930000|2020-12-14 02:45:30|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|1
1607913950000|2020-12-14 02:45:50|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.8|4677|2
1607913960000|2020-12-14 02:46:00|4679.2|4676.4|4678.2|4675.4|4679.2|4676.4|4678.2|4675.4|15
1607913970000|2020-12-14 02:46:10|4678.6|4675.8|4678.8|4676|4678.8|4676|4678.3|4675.5|1
1607913980000|2020-12-14 02:46:20|||||||||2
1607913990000|2020-12-14 02:46:30|4678.7|4675.9|4678.8|4676|4678.8|4676|4678.6|4675.8|5
1607914000000|2020-12-14 02:46:40|4678.7|4675.9|4678.8|4676|4678.8|4676|4678.7|4675.9|3
1607914010000|2020-12-14 02:46:50|||||||||1
1607914020000|2020-12-14 02:47:00|||||||||3
1607914030000|2020-12-14 02:47:10|||||||||2
1607914060000|2020-12-14 02:47:40|4679.2|4676.4|4679.8|4677|4679.8|4677|4679.2|4676.4|3
1607914070000|2020-12-14 02:47:50|4679.6|4676.8|4679.2|4676.4|4679.6|4676.8|4678.8|4676|5
1607914080000|2020-12-14 02:48:00|4678.8|4676|4679.8|4677|4679.8|4677|4678.8|4676|9
1607914090000|2020-12-14 02:48:10|||||||||8
1607914100000|2020-12-14 02:48:20|4678.8|4676|4678.8|4676|4678.8|4676|4678.6|4675.8|8
1607914110000|2020-12-14 02:48:30|||||||||1
1607914120000|2020-12-14 02:48:40|||||||||1
1607914130000|2020-12-14 02:48:50|4678.6|4675.8|4678.8|4676|4678.8|4676|4677.8|4675|17
1607914140000|2020-12-14 02:49:00|4679.3|4676.5|4678.8|4676|4679.3|4676.5|4678.8|4676|14
1607914160000|2020-12-14 02:49:20|4679.2|4676.4|4679.8|4677|4679.8|4677|4679.2|4676.4|2
1607914190000|2020-12-14 02:49:50|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|5
1607914200000|2020-12-14 02:50:00|4678.8|4676|4679.2|4676.4|4679.2|4676.4|4678.8|4676|0
1607914210000|2020-12-14 02:50:10|4679.3|4676.5|4679.2|4676.4|4679.8|4677|4679.2|4676.4|4
1607914220000|2020-12-14 02:50:20|4679.6|4676.8|4679.8|4677|4679.8|4677|4679.2|4676.4|2
1607914230000|2020-12-14 02:50:30|4679.7|4676.9|4679.8|4677|4679.8|4677|4679.7|4676.9|2
1607914240000|2020-12-14 02:50:40|4679.3|4676.5|4679.2|4676.4|4679.3|4676.5|4679.2|4676.4|4
1607914250000|2020-12-14 02:50:50|||||||||2
1607914260000|2020-12-14 02:51:00|||||||||2
1607914270000|2020-12-14 02:51:10|4678.8|4676|4678.8|4676|4678.8|4676|4678.8|4676|0
1607914290000|2020-12-14 02:51:30|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|4679.2|4676.4|0
1607914320000|2020-12-14 02:52:00|4678.8|4676|4678.8|4676|4678.8|4676|4678.8|4676|5
1607914330000|2020-12-14 02:52:10|||||||||1
1607914340000|2020-12-14 02:52:20|4677.8|4675|4677.8|4675|4677.8|4675|4677.8|4675|5
1607914380000|2020-12-14 02:53:00|4678.2|4675.4|4678.8|4676|4678.8|4676|4678.2|4675.4|3
1607914400000|2020-12-14 02:53:20|||||||||1
1607914410000|2020-12-14 02:53:30|4678.6|4675.8|4677.8|4675|4678.6|4675.8|4677.8|4675|6
1607914440000|2020-12-14 02:54:00|||||||||3
1607914450000|2020-12-14 02:54:10|||||||||1
1607914470000|2020-12-14 02:54:30|4678.6|4675.8|4678.3|4675.5|4678.8|4676|4678.2|4675.4|9
1607914480000|2020-12-14 02:54:40|4678.8|4676|4678.8|4676|4678.8|4676|4678.3|4675.5|10
1607914500000|2020-12-14 02:55:00|4679.2|4676.4|4678.8|4676|4679.8|4677|4678.8|4676|11
1607914530000|2020-12-14 02:55:30|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|3
1607914540000|2020-12-14 02:55:40|4680.2|4677.4|4679.8|4677|4680.3|4677.5|4679.8|4677|7
1607914550000|2020-12-14 02:55:50|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|1
1607914560000|2020-12-14 02:56:00|4680.8|4678|4681.2|4678.4|4681.2|4678.4|4680.8|4678|11
1607914570000|2020-12-14 02:56:10|||||||||1
1607914580000|2020-12-14 02:56:20|4681.6|4678.8|4681.8|4679|4682.2|4679.4|4681.6|4678.8|3
1607914590000|2020-12-14 02:56:30|4681.6|4678.8|4681.6|4678.8|4681.6|4678.8|4681.6|4678.8|4
1607914600000|2020-12-14 02:56:40|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|0
1607914610000|2020-12-14 02:56:50|4680.8|4678|4680.8|4678|4680.8|4678|4680.6|4677.8|4
1607914620000|2020-12-14 02:57:00|4680.3|4677.5|4680.7|4677.9|4680.8|4678|4680.3|4677.5|3
1607914630000|2020-12-14 02:57:10|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|0
1607914660000|2020-12-14 02:57:40|4680.8|4678|4680.2|4677.4|4680.8|4678|4680.2|4677.4|6
1607914680000|2020-12-14 02:58:00|4680.3|4677.5|4680.8|4678|4681.2|4678.4|4680.2|4677.4|11
1607914700000|2020-12-14 02:58:20|4681.2|4678.4|4680.8|4678|4681.2|4678.4|4680.8|4678|0
1607914710000|2020-12-14 02:58:30|||||||||2
1607914720000|2020-12-14 02:58:40|||||||||4
1607914730000|2020-12-14 02:58:50|4680.2|4677.4|4680.3|4677.5|4680.3|4677.5|4680.2|4677.4|1
1607914740000|2020-12-14 02:59:00|4680.7|4677.9|4680.3|4677.5|4680.8|4678|4680.3|4677.5|0
1607914750000|2020-12-14 02:59:10|4680.7|4677.9|4680.8|4678|4680.8|4678|4680.3|4677.5|0
1607914760000|2020-12-14 02:59:20|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|2
1607914780000|2020-12-14 02:59:40|||||||||1
1607914790000|2020-12-14 02:59:50|4680.7|4677.9|4680.8|4678|4681.2|4678.4|4680.7|4677.9|7
1607914800000|2020-12-14 03:00:00|||||||||3
1607914840000|2020-12-14 03:00:40|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.8|4677|9
1607914850000|2020-12-14 03:00:50|||||||||1
1607914860000|2020-12-14 03:01:00|||||||||8
1607914870000|2020-12-14 03:01:10|||||||||2
1607914890000|2020-12-14 03:01:30|4680.6|4677.8|4680.6|4677.8|4680.8|4678|4680.3|4677.5|3
1607914900000|2020-12-14 03:01:40|4680.2|4677.4|4680.3|4677.5|4680.8|4678|4680.2|4677.4|1
1607914910000|2020-12-14 03:01:50|4680.8|4678|4680.8|4678|4680.8|4678|4680.3|4677.5|2
1607914920000|2020-12-14 03:02:00|||||||||1
1607914940000|2020-12-14 03:02:20|4680.2|4677.4|4680.2|4677.4|4680.3|4677.5|4680.2|4677.4|15
1607914950000|2020-12-14 03:02:30|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|2
1607914960000|2020-12-14 03:02:40|||||||||1
1607914970000|2020-12-14 03:02:50|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|1
1607914980000|2020-12-14 03:03:00|||||||||4
1607914990000|2020-12-14 03:03:10|||||||||1
1607915000000|2020-12-14 03:03:20|||||||||1
1607915010000|2020-12-14 03:03:30|4680.2|4677.4|4680.8|4678|4680.8|4678|4680.2|4677.4|3
1607915020000|2020-12-14 03:03:40|4680.2|4677.4|4679.8|4677|4680.2|4677.4|4679.8|4677|3
1607915030000|2020-12-14 03:03:50|4680.2|4677.4|4680.2|4677.4|4680.3|4677.5|4679.8|4677|9
1607915040000|2020-12-14 03:04:00|4680.6|4677.8|4679.2|4676.4|4680.8|4678|4678.8|4676|15
1607915050000|2020-12-14 03:04:10|4679.6|4676.8|4680.2|4677.4|4680.3|4677.5|4679.6|4676.8|8
1607915060000|2020-12-14 03:04:20|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|0
1607915070000|2020-12-14 03:04:30|||||||||3
1607915080000|2020-12-14 03:04:40|||||||||3
1607915090000|2020-12-14 03:04:50|4679.3|4676.5|4678.8|4676|4679.3|4676.5|4678.2|4675.4|16
1607915100000|2020-12-14 03:05:00|4678.3|4675.5|4678.8|4676|4678.8|4676|4677.8|4675|6
1607915110000|2020-12-14 03:05:10|4679.2|4676.4|4679.8|4677|4679.8|4677|4679.2|4676.4|7
1607915120000|2020-12-14 03:05:20|4679.7|4676.9|4679.2|4676.4|4679.7|4676.9|4679.2|4676.4|3
1607915130000|2020-12-14 03:05:30|4679.6|4676.8|4679.8|4677|4679.8|4677|4679.6|4676.8|3
1607915140000|2020-12-14 03:05:40|||||||||1
1607915150000|2020-12-14 03:05:50|4680.2|4677.4|4679.6|4676.8|4680.2|4677.4|4679.6|4676.8|3
1607915160000|2020-12-14 03:06:00|4679.8|4677|4679.2|4676.4|4679.8|4677|4679.2|4676.4|8
1607915170000|2020-12-14 03:06:10|4678.8|4676|4678.8|4676|4679.2|4676.4|4678.6|4675.8|4
1607915180000|2020-12-14 03:06:20|4679.3|4676.5|4679.8|4677|4679.8|4677|4679.2|4676.4|7
1607915190000|2020-12-14 03:06:30|4679.6|4676.8|4679.8|4677|4679.8|4677|4679.6|4676.8|1
1607915200000|2020-12-14 03:06:40|4679.7|4676.9|4679.2|4676.4|4679.7|4676.9|4679.2|4676.4|3
1607915210000|2020-12-14 03:06:50|4679.6|4676.8|4678.8|4676|4679.8|4677|4678.8|4676|6
1607915220000|2020-12-14 03:07:00|4678.6|4675.8|4677.2|4674.4|4678.6|4675.8|4677.2|4674.4|28
1607915240000|2020-12-14 03:07:20|||||||||5
1607915250000|2020-12-14 03:07:30|4676.8|4674|4676.8|4674|4676.8|4674|4676.8|4674|2
1607915260000|2020-12-14 03:07:40|4677.2|4674.4|4677.8|4675|4677.8|4675|4677.2|4674.4|21
1607915270000|2020-12-14 03:07:50|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|6
1607915280000|2020-12-14 03:08:00|4676.8|4674|4675.8|4673|4676.8|4674|4675.8|4673|7
1607915290000|2020-12-14 03:08:10|4676.2|4673.4|4675.8|4673|4676.2|4673.4|4675.8|4673|13
1607915300000|2020-12-14 03:08:20|4676.2|4673.4|4676.8|4674|4676.8|4674|4676.2|4673.4|29
1607915310000|2020-12-14 03:08:30|4677.2|4674.4|4677.2|4674.4|4677.8|4675|4677.2|4674.4|3
1607915320000|2020-12-14 03:08:40|4677.3|4674.5|4677.8|4675|4677.8|4675|4677.2|4674.4|5
1607915330000|2020-12-14 03:08:50|4678.6|4675.8|4678.2|4675.4|4678.8|4676|4678.2|4675.4|8
1607915340000|2020-12-14 03:09:00|4677.8|4675|4678.2|4675.4|4678.2|4675.4|4677.8|4675|3
1607915360000|2020-12-14 03:09:20|||||||||1
1607915380000|2020-12-14 03:09:40|4678.6|4675.8|4678.8|4676|4678.8|4676|4678.6|4675.8|2
1607915390000|2020-12-14 03:09:50|4679.2|4676.4|4679.2|4676.4|4679.8|4677|4679.2|4676.4|15
1607915400000|2020-12-14 03:10:00|4679.3|4676.5|4678.2|4675.4|4679.3|4676.5|4677.8|4675|17
1607915410000|2020-12-14 03:10:10|4677.8|4675|4677.8|4675|4678.2|4675.4|4677.8|4675|1
1607915420000|2020-12-14 03:10:20|4678.8|4676|4678.2|4675.4|4678.8|4676|4678.2|4675.4|4
1607915430000|2020-12-14 03:10:30|4677.8|4675|4677.8|4675|4677.8|4675|4677.8|4675|0
1607915440000|2020-12-14 03:10:40|4678.2|4675.4|4678.2|4675.4|4678.2|4675.4|4678.2|4675.4|0
1607915460000|2020-12-14 03:11:00|4677.8|4675|4676.8|4674|4677.8|4675|4676.8|4674|8
1607915470000|2020-12-14 03:11:10|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|20
1607915490000|2020-12-14 03:11:30|4676.8|4674|4677.2|4674.4|4677.2|4674.4|4676.8|4674|0
1607915500000|2020-12-14 03:11:40|||||||||4
1607915520000|2020-12-14 03:12:00|4676.8|4674|4676.2|4673.4|4676.8|4674|4676.2|4673.4|16
1607915530000|2020-12-14 03:12:10|4676.6|4673.8|4676.8|4674|4676.8|4674|4676.6|4673.8|7
1607915540000|2020-12-14 03:12:20|4677.2|4674.4|4677.8|4675|4677.8|4675|4677.2|4674.4|12
1607915550000|2020-12-14 03:12:30|4677.3|4674.5|4677.7|4674.9|4677.7|4674.9|4677.3|4674.5|2
1607915560000|2020-12-14 03:12:40|4677.3|4674.5|4677.2|4674.4|4677.3|4674.5|4677.2|4674.4|0
1607915570000|2020-12-14 03:12:50|4677.3|4674.5|4677.8|4675|4677.8|4675|4677.3|4674.5|1
1607915580000|2020-12-14 03:13:00|4678.6|4675.8|4678.2|4675.4|4678.8|4676|4677.8|4675|10
1607915590000|2020-12-14 03:13:10|4677.8|4675|4677.8|4675|4677.8|4675|4677.8|4675|1
1607915600000|2020-12-14 03:13:20|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|4677.2|4674.4|1
1607915620000|2020-12-14 03:13:40|4676.8|4674|4676.8|4674|4676.8|4674|4676.8|4674|0
1607915630000|2020-12-14 03:13:50|4677.2|4674.4|4676.8|4674|4677.2|4674.4|4676.8|4674|1
1607915650000|2020-12-14 03:14:10|||||||||1
1607915670000|2020-12-14 03:14:30|4677.3|4674.5|4677.8|4675|4677.8|4675|4677.3|4674.5|13
1607915680000|2020-12-14 03:14:40|4677.2|4674.4|4676.8|4674|4677.2|4674.4|4676.8|4674|3
1607915700000|2020-12-14 03:15:00|4677.2|4674.4|4677.8|4675|4677.8|4675|4677.2|4674.4|8
1607915720000|2020-12-14 03:15:20|4678.2|4675.4|4677.8|4675|4678.2|4675.4|4677.8|4675|2
1607915730000|2020-12-14 03:15:30|4678.2|4675.4|4679.2|4676.4|4679.2|4676.4|4678.2|4675.4|7
1607915760000|2020-12-14 03:16:00|4678.8|4676|4679.2|4676.4|4679.3|4676.5|4678.8|4676|12
1607915770000|2020-12-14 03:16:10|4678.8|4676|4678.8|4676|4679.2|4676.4|4678.8|4676|0
1607915780000|2020-12-14 03:16:20|4679.2|4676.4|4678.8|4676|4679.2|4676.4|4678.8|4676|0
1607915790000|2020-12-14 03:16:30|4678.7|4675.9|4678.8|4676|4678.8|4676|4678.6|4675.8|158
1607915800000|2020-12-14 03:16:40|4679.2|4676.4|4679.8|4677|4679.8|4677|4679.2|4676.4|5
1607915810000|2020-12-14 03:16:50|||||||||1
1607915820000|2020-12-14 03:17:00|4680.2|4677.4|4680.8|4678|4680.8|4678|4680.2|4677.4|11
1607915830000|2020-12-14 03:17:10|4680.7|4677.9|4680.3|4677.5|4680.7|4677.9|4680.2|4677.4|11
1607915840000|2020-12-14 03:17:20|4680.8|4678|4680.2|4677.4|4680.8|4678|4680.2|4677.4|5
1607915850000|2020-12-14 03:17:30|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|1
1607915860000|2020-12-14 03:17:40|4680.8|4678|4680.8|4678|4680.8|4678|4680.6|4677.8|2
1607915870000|2020-12-14 03:17:50|4680.2|4677.4|4680.2|4677.4|4680.3|4677.5|4680.2|4677.4|3
1607915880000|2020-12-14 03:18:00|4680.3|4677.5|4680.2|4677.4|4680.8|4678|4680.2|4677.4|6
1607915890000|2020-12-14 03:18:10|4680.7|4677.9|4680.7|4677.9|4680.8|4678|4680.7|4677.9|2
1607915900000|2020-12-14 03:18:20|4680.8|4678|4680.2|4677.4|4680.8|4678|4680.2|4677.4|1
1607915910000|2020-12-14 03:18:30|||||||||1
1607915920000|2020-12-14 03:18:40|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|0
1607915930000|2020-12-14 03:18:50|||||||||3
1607915940000|2020-12-14 03:19:00|4680.8|4678|4680.3|4677.5|4680.8|4678|4680.2|4677.4|15
1607915950000|2020-12-14 03:19:10|4680.8|4678|4680.8|4678|4680.8|4678|4680.6|4677.8|3
1607915960000|2020-12-14 03:19:20|4680.7|4677.9|4680.8|4678|4680.8|4678|4680.7|4677.9|0
1607915990000|2020-12-14 03:19:50|4680.7|4677.9|4680.6|4677.8|4680.7|4677.9|4680.6|4677.8|3
1607916000000|2020-12-14 03:20:00|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|4680.2|4677.4|2
1607916010000|2020-12-14 03:20:10|4679.8|4677|4680.2|4677.4|4680.2|4677.4|4679.8|4677|14
1607916050000|2020-12-14 03:20:50|4680.8|4678|4680.8|4678|4680.8|4678|4680.8|4678|5
1607916060000|2020-12-14 03:21:00|4681.2|4678.4|4681.2|4678.4|4681.2|4678.4|4680.8|4678|21
1607916070000|2020-12-14 03:21:10|4680.8|4678|4680.8|4678|4680.8|4678|4680.8|4678|1
1607916110000|2020-12-14 03:21:50|4680.6|4677.8|4680.8|4678|4680.8|4678|4680.6|4677.8|6
1607916120000|2020-12-14 03:22:00|4681.2|4678.4|4680.8|4678|4681.3|4678.5|4680.8|4678|5
1607916130000|2020-12-14 03:22:10|4681.2|4678.4|4681.8|4679|4681.8|4679|4681.2|4678.4|3
1607916140000|2020-12-14 03:22:20|||||||||2
1607916150000|2020-12-14 03:22:30|4682.2|4679.4|4682.8|4680|4682.8|4680|4681.8|4679|18
1607916170000|2020-12-14 03:22:50|4683.6|4680.8|4683.2|4680.4|4683.8|4681|4683.2|4680.4|30
1607916190000|2020-12-14 03:23:10|4682.8|4680|4682.8|4680|4683.2|4680.4|4682.8|4680|2
1607916200000|2020-12-14 03:23:20|||||||||1
1607916210000|2020-12-14 03:23:30|4681.8|4679|4681.8|4679|4682.2|4679.4|4681.8|4679|12
1607916220000|2020-12-14 03:23:40|4682.2|4679.4|4681.8|4679|4682.2|4679.4|4681.8|4679|0
1607916230000|2020-12-14 03:23:50|||||||||1
1607916240000|2020-12-14 03:24:00|||||||||5
1607916250000|2020-12-14 03:24:10|4682.2|4679.4|4681.8|4679|4682.2|4679.4|4681.8|4679|5
1607916260000|2020-12-14 03:24:20|4682.7|4679.9|4682.8|4680|4682.8|4680|4682.6|4679.8|10
1607916270000|2020-12-14 03:24:30|4682.7|4679.9|4682.7|4679.9|4682.7|4679.9|4682.7|4679.9|2
1607916290000|2020-12-14 03:24:50|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|0
1607916300000|2020-12-14 03:25:00|4683.2|4680.4|4682.8|4680|4683.7|4680.9|4682.8|4680|7
1607916330000|2020-12-14 03:25:30|4683.2|4680.4|4682.8|4680|4683.2|4680.4|4682.8|4680|0
1607916340000|2020-12-14 03:25:40|4683.2|4680.4|4682.8|4680|4683.2|4680.4|4682.8|4680|0
1607916350000|2020-12-14 03:25:50|||||||||1
1607916360000|2020-12-14 03:26:00|4683.2|4680.4|4683.2|4680.4|4683.2|4680.4|4683.2|4680.4|0
1607916380000|2020-12-14 03:26:20|4683.3|4680.5|4683.8|4681|4683.8|4681|4683.3|4680.5|10
1607916390000|2020-12-14 03:26:30|||||||||1
1607916400000|2020-12-14 03:26:40|||||||||3
1607916410000|2020-12-14 03:26:50|4683.2|4680.4|4683.6|4680.8|4683.7|4680.9|4683.2|4680.4|11
1607916420000|2020-12-14 03:27:00|4683.2|4680.4|4683.2|4680.4|4683.2|4680.4|4682.8|4680|6
1607916430000|2020-12-14 03:27:10|4682.8|4680|4683.8|4681|4683.8|4681|4682.8|4680|11
1607916440000|2020-12-14 03:27:20|4684.2|4681.4|4684.8|4682|4684.8|4682|4684.2|4681.4|20
1607916450000|2020-12-14 03:27:30|4685.2|4682.4|4686.2|4683.4|4686.2|4683.4|4684.8|4682|38
1607916460000|2020-12-14 03:27:40|4685.8|4683|4686.2|4683.4|4686.2|4683.4|4685.8|4683|1
1607916470000|2020-12-14 03:27:50|||||||||3
1607916480000|2020-12-14 03:28:00|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|9
1607916500000|2020-12-14 03:28:20|||||||||4
1607916510000|2020-12-14 03:28:30|||||||||1
1607916520000|2020-12-14 03:28:40|4685.6|4682.8|4684.8|4682|4685.6|4682.8|4684.8|4682|10
1607916530000|2020-12-14 03:28:50|4684.6|4681.8|4684.2|4681.4|4684.6|4681.8|4684.2|4681.4|4
1607916540000|2020-12-14 03:29:00|4683.8|4681|4683.8|4681|4683.8|4681|4683.7|4680.9|8
1607916550000|2020-12-14 03:29:10|||||||||1
1607916560000|2020-12-14 03:29:20|4684.8|4682|4684.8|4682|4684.8|4682|4684.2|4681.4|20
1607916570000|2020-12-14 03:29:30|||||||||15
1607916580000|2020-12-14 03:29:40|4685.2|4682.4|4686.2|4683.4|4686.7|4683.9|4685.2|4682.4|20
1607916590000|2020-12-14 03:29:50|4686.3|4683.5|4686.2|4683.4|4686.8|4684|4686.2|4683.4|117
1607916600000|2020-12-14 03:30:00|4686.3|4683.5|4686.8|4684|4686.8|4684|4686.2|4683.4|7
1607916610000|2020-12-14 03:30:10|4686.7|4683.9|4686.2|4683.4|4686.8|4684|4685.8|4683|22
1607916620000|2020-12-14 03:30:20|||||||||4
1607916630000|2020-12-14 03:30:30|4685.8|4683|4686.2|4683.4|4686.2|4683.4|4685.8|4683|1
1607916650000|2020-12-14 03:30:50|4685.8|4683|4686.2|4683.4|4686.2|4683.4|4685.6|4682.8|10
1607916660000|2020-12-14 03:31:00|4686.6|4683.8|4686.7|4683.9|4686.8|4684|4685.8|4683|22
1607916670000|2020-12-14 03:31:10|4686.8|4684|4686.2|4683.4|4686.8|4684|4686.2|4683.4|4
1607916680000|2020-12-14 03:31:20|4686.3|4683.5|4686.2|4683.4|4686.8|4684|4686.2|4683.4|11
1607916690000|2020-12-14 03:31:30|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|5
1607916700000|2020-12-14 03:31:40|||||||||2
1607916710000|2020-12-14 03:31:50|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|14
1607916720000|2020-12-14 03:32:00|4686.8|4684|4687.2|4684.4|4687.2|4684.4|4686.8|4684|9
1607916750000|2020-12-14 03:32:30|4687.6|4684.8|4687.2|4684.4|4687.6|4684.8|4687.2|4684.4|2
1607916760000|2020-12-14 03:32:40|4686.8|4684|4687.2|4684.4|4687.2|4684.4|4686.8|4684|0
1607916770000|2020-12-14 03:32:50|||||||||1
1607916780000|2020-12-14 03:33:00|||||||||3
1607916790000|2020-12-14 03:33:10|||||||||2
1607916810000|2020-12-14 03:33:30|4687.1|4684.3|4687.6|4684.8|4687.6|4684.8|4686.7|4683.9|31
1607916820000|2020-12-14 03:33:40|4687.7|4684.9|4687.6|4684.8|4687.7|4684.9|4687.6|4684.8|3
1607916830000|2020-12-14 03:33:50|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|1
1607916840000|2020-12-14 03:34:00|4687.3|4684.5|4687.2|4684.4|4687.3|4684.5|4686.8|4684|28
1607916850000|2020-12-14 03:34:10|4687.6|4684.8|4687.8|4685|4687.8|4685|4687.2|4684.4|39
1607916860000|2020-12-14 03:34:20|||||||||3
1607916880000|2020-12-14 03:34:40|||||||||1
1607916890000|2020-12-14 03:34:50|||||||||1
1607916900000|2020-12-14 03:35:00|||||||||46
1607916910000|2020-12-14 03:35:10|4688.2|4685.4|4688.6|4685.8|4689.2|4686.4|4688.2|4685.4|32
1607916920000|2020-12-14 03:35:20|4688.7|4685.9|4688.8|4686|4688.8|4686|4688.6|4685.8|40
1607916930000|2020-12-14 03:35:30|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|12
1607916940000|2020-12-14 03:35:40|4688.8|4686|4689.2|4686.4|4689.6|4686.8|4688.8|4686|16
1607916950000|2020-12-14 03:35:50|4688.8|4686|4688.6|4685.8|4688.8|4686|4688.6|4685.8|6
1607916960000|2020-12-14 03:36:00|||||||||3
1607916970000|2020-12-14 03:36:10|||||||||7
1607916990000|2020-12-14 03:36:30|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4687.8|4685|3
1607917000000|2020-12-14 03:36:40|||||||||2
1607917010000|2020-12-14 03:36:50|4687.8|4685|4687.2|4684.4|4687.8|4685|4687.2|4684.4|4
1607917020000|2020-12-14 03:37:00|4687.6|4684.8|4687.8|4685|4688.2|4685.4|4687.6|4684.8|6
1607917040000|2020-12-14 03:37:20|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|8
1607917050000|2020-12-14 03:37:30|||||||||1
1607917060000|2020-12-14 03:37:40|4686.7|4683.9|4687.8|4685|4688.2|4685.4|4685.6|4682.8|100
1607917070000|2020-12-14 03:37:50|4688.2|4685.4|4687.8|4685|4688.2|4685.4|4687.8|4685|1
1607917080000|2020-12-14 03:38:00|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|15
1607917090000|2020-12-14 03:38:10|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|0
1607917100000|2020-12-14 03:38:20|4689.6|4686.8|4689.6|4686.8|4689.6|4686.8|4689.6|4686.8|0
1607917120000|2020-12-14 03:38:40|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4688.8|4686|1
1607917130000|2020-12-14 03:38:50|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|2
1607917140000|2020-12-14 03:39:00|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|3
1607917150000|2020-12-14 03:39:10|||||||||2
1607917160000|2020-12-14 03:39:20|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|0
1607917170000|2020-12-14 03:39:30|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4688.8|4686|47
1607917180000|2020-12-14 03:39:40|4689.6|4686.8|4689.6|4686.8|4689.8|4687|4689.6|4686.8|18
1607917190000|2020-12-14 03:39:50|4689.2|4686.4|4689.8|4687|4689.8|4687|4689.2|4686.4|15
1607917200000|2020-12-14 03:40:00|4690.2|4687.4|4690.6|4687.8|4690.6|4687.8|4690.2|4687.4|11
1607917210000|2020-12-14 03:40:10|4690.2|4687.4|4690.2|4687.4|4690.6|4687.8|4690.2|4687.4|36
1607917220000|2020-12-14 03:40:20|4689.8|4687|4689.6|4686.8|4689.8|4687|4689.2|4686.4|15
1607917230000|2020-12-14 03:40:30|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|0
1607917240000|2020-12-14 03:40:40|||||||||3
1607917250000|2020-12-14 03:40:50|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|0
1607917260000|2020-12-14 03:41:00|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|0
1607917270000|2020-12-14 03:41:10|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|1
1607917280000|2020-12-14 03:41:20|4689.7|4686.9|4689.2|4686.4|4689.7|4686.9|4689.2|4686.4|0
1607917290000|2020-12-14 03:41:30|||||||||34
1607917300000|2020-12-14 03:41:40|4688.8|4686|4689.2|4686.4|4689.2|4686.4|4688.8|4686|4
1607917310000|2020-12-14 03:41:50|4688.8|4686|4689.2|4686.4|4689.2|4686.4|4688.2|4685.4|23
1607917320000|2020-12-14 03:42:00|4688.7|4685.9|4688.8|4686|4688.8|4686|4688.7|4685.9|22
1607917330000|2020-12-14 03:42:10|4689.2|4686.4|4688.7|4685.9|4689.2|4686.4|4688.7|4685.9|11
1607917350000|2020-12-14 03:42:30|||||||||3
1607917360000|2020-12-14 03:42:40|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|0
1607917370000|2020-12-14 03:42:50|||||||||1
1607917380000|2020-12-14 03:43:00|4688.7|4685.9|4688.2|4685.4|4688.7|4685.9|4688.2|4685.4|4
1607917390000|2020-12-14 03:43:10|||||||||3
1607917400000|2020-12-14 03:43:20|||||||||3
1607917420000|2020-12-14 03:43:40|||||||||1
1607917440000|2020-12-14 03:44:00|4687.2|4684.4|4688.2|4685.4|4688.2|4685.4|4687.2|4684.4|23
1607917450000|2020-12-14 03:44:10|4687.8|4685|4687.8|4685|4687.8|4685|4687.8|4685|0
1607917460000|2020-12-14 03:44:20|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|2
1607917470000|2020-12-14 03:44:30|4687.8|4685|4688.2|4685.4|4688.2|4685.4|4687.8|4685|0
1607917480000|2020-12-14 03:44:40|4687.8|4685|4687.8|4685|4687.8|4685|4687.8|4685|0
1607917500000|2020-12-14 03:45:00|4687.4|4684.6|4688.2|4685.4|4688.2|4685.4|4687.2|4684.4|12
1607917520000|2020-12-14 03:45:20|4687.8|4685|4688.2|4685.4|4688.2|4685.4|4687.8|4685|1
1607917530000|2020-12-14 03:45:30|4688.7|4685.9|4688.2|4685.4|4688.7|4685.9|4688.2|4685.4|2
1607917560000|2020-12-14 03:46:00|4687.8|4685|4688.2|4685.4|4688.2|4685.4|4687.8|4685|3
1607917570000|2020-12-14 03:46:10|||||||||1
1607917580000|2020-12-14 03:46:20|||||||||2
1607917590000|2020-12-14 03:46:30|||||||||2
1607917600000|2020-12-14 03:46:40|4688.1|4685.3|4688.2|4685.4|4688.2|4685.4|4687.8|4685|35
1607917610000|2020-12-14 03:46:50|4687.8|4685|4687.7|4684.9|4687.8|4685|4687.7|4684.9|4
1607917630000|2020-12-14 03:47:10|||||||||1
1607917640000|2020-12-14 03:47:20|||||||||1
1607917650000|2020-12-14 03:47:30|||||||||1
1607917660000|2020-12-14 03:47:40|||||||||1
1607917670000|2020-12-14 03:47:50|4687.8|4685|4687.7|4684.9|4687.8|4685|4687.7|4684.9|26
1607917680000|2020-12-14 03:48:00|4687.8|4685|4687.8|4685|4687.8|4685|4687.7|4684.9|4
1607917700000|2020-12-14 03:48:20|||||||||2
1607917710000|2020-12-14 03:48:30|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|2
1607917720000|2020-12-14 03:48:40|4687.8|4685|4687.7|4684.9|4687.8|4685|4687.7|4684.9|1
1607917730000|2020-12-14 03:48:50|4687.8|4685|4687.7|4684.9|4687.8|4685|4687.7|4684.9|1
1607917740000|2020-12-14 03:49:00|4687.8|4685|4687.7|4684.9|4687.8|4685|4687.7|4684.9|2
1607917750000|2020-12-14 03:49:10|4687.8|4685|4687.8|4685|4687.8|4685|4687.7|4684.9|1
1607917760000|2020-12-14 03:49:20|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|0
1607917770000|2020-12-14 03:49:30|4687.4|4684.6|4687.7|4684.9|4687.7|4684.9|4687.2|4684.4|4
1607917780000|2020-12-14 03:49:40|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|2
1607917790000|2020-12-14 03:49:50|4687.7|4684.9|4687.2|4684.4|4687.7|4684.9|4687.2|4684.4|0
1607917800000|2020-12-14 03:50:00|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|1
1607917820000|2020-12-14 03:50:20|4687.8|4685|4687.8|4685|4688.2|4685.4|4687.8|4685|10
1607917830000|2020-12-14 03:50:30|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|0
1607917840000|2020-12-14 03:50:40|4687.8|4685|4688.2|4685.4|4688.2|4685.4|4687.8|4685|1
1607917860000|2020-12-14 03:51:00|4687.8|4685|4687.8|4685|4687.8|4685|4687.8|4685|1
1607917870000|2020-12-14 03:51:10|4687.7|4684.9|4687.7|4684.9|4687.8|4685|4687.7|4684.9|6
1607917880000|2020-12-14 03:51:20|4687.8|4685|4687.8|4685|4687.8|4685|4687.7|4684.9|1
1607917890000|2020-12-14 03:51:30|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4687.7|4684.9|9
1607917920000|2020-12-14 03:52:00|||||||||1
1607917930000|2020-12-14 03:52:10|||||||||4
1607917960000|2020-12-14 03:52:40|||||||||1
1607917970000|2020-12-14 03:52:50|||||||||2
1607917980000|2020-12-14 03:53:00|4688.7|4685.9|4689.2|4686.4|4689.2|4686.4|4688.7|4685.9|16
1607917990000|2020-12-14 03:53:10|4688.8|4686|4688.8|4686|4688.8|4686|4688.7|4685.9|2
1607918000000|2020-12-14 03:53:20|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|4689.2|4686.4|6
1607918010000|2020-12-14 03:53:30|4689.7|4686.9|4689.2|4686.4|4689.7|4686.9|4689.2|4686.4|9
1607918020000|2020-12-14 03:53:40|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|4689.2|4686.4|4
1607918030000|2020-12-14 03:53:50|4689.2|4686.4|4689.2|4686.4|4689.7|4686.9|4688.8|4686|1
1607918040000|2020-12-14 03:54:00|||||||||8
1607918050000|2020-12-14 03:54:10|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|4689.7|4686.9|1
1607918060000|2020-12-14 03:54:20|4689.2|4686.4|4689.7|4686.9|4689.7|4686.9|4689.2|4686.4|1
1607918070000|2020-12-14 03:54:30|||||||||1
1607918090000|2020-12-14 03:54:50|||||||||1
1607918100000|2020-12-14 03:55:00|||||||||11
1607918110000|2020-12-14 03:55:10|4689.8|4687|4690.7|4687.9|4690.7|4687.9|4689.8|4687|37
1607918130000|2020-12-14 03:55:30|||||||||37
1607918150000|2020-12-14 03:55:50|||||||||1
1607918170000|2020-12-14 03:56:10|||||||||2
1607918190000|2020-12-14 03:56:30|||||||||1
1607918200000|2020-12-14 03:56:40|||||||||1
1607918210000|2020-12-14 03:56:50|4690.2|4687.4|4690.7|4687.9|4690.7|4687.9|4690.2|4687.4|15
1607918220000|2020-12-14 03:57:00|4690.2|4687.4|4690.7|4687.9|4690.7|4687.9|4690.2|4687.4|3
1607918240000|2020-12-14 03:57:20|||||||||1
1607918250000|2020-12-14 03:57:30|4690.2|4687.4|4690.2|4687.4|4690.2|4687.4|4689.7|4686.9|13
1607918260000|2020-12-14 03:57:40|4689.7|4686.9|4690.2|4687.4|4690.2|4687.4|4689.7|4686.9|10
1607918270000|2020-12-14 03:57:50|4690.7|4687.9|4690.7|4687.9|4690.7|4687.9|4690.7|4687.9|14
1607918280000|2020-12-14 03:58:00|||||||||2
1607918290000|2020-12-14 03:58:10|||||||||2
1607918300000|2020-12-14 03:58:20|4691.7|4688.9|4695.2|4692.4|4695.7|4692.9|4691.7|4688.9|158
1607918310000|2020-12-14 03:58:30|4694.7|4691.9|4696.7|4693.9|4697.7|4694.9|4694.7|4691.9|83
1607918320000|2020-12-14 03:58:40|4696.8|4694|4696.8|4694|4697.7|4694.9|4696.8|4694|25
1607918330000|2020-12-14 03:58:50|4696.7|4693.9|4696.7|4693.9|4697.2|4694.4|4696.2|4693.4|36
1607918340000|2020-12-14 03:59:00|4696.2|4693.4|4697.7|4694.9|4697.7|4694.9|4696.2|4693.4|36
1607918350000|2020-12-14 03:59:10|4697.2|4694.4|4697.2|4694.4|4697.7|4694.9|4696.8|4694|21
1607918360000|2020-12-14 03:59:20|4696.8|4694|4696.7|4693.9|4696.8|4694|4696.7|4693.9|7
1607918370000|2020-12-14 03:59:30|||||||||5
1607918380000|2020-12-14 03:59:40|||||||||6
1607918390000|2020-12-14 03:59:50|4695.8|4693|4695.7|4692.9|4695.8|4693|4695.7|4692.9|11
1607918400000|2020-12-14 04:00:00|4695.2|4692.4|4695.2|4692.4|4695.2|4692.4|4694.7|4691.9|12
1607918410000|2020-12-14 04:00:10|4694.8|4692|4695.2|4692.4|4695.2|4692.4|4694.7|4691.9|17
1607918420000|2020-12-14 04:00:20|||||||||1
1607918430000|2020-12-14 04:00:30|4695.7|4692.9|4695.7|4692.9|4695.7|4692.9|4694.8|4692|1
1607918440000|2020-12-14 04:00:40|||||||||3
1607918450000|2020-12-14 04:00:50|4694.7|4691.9|4695.2|4692.4|4695.2|4692.4|4694.7|4691.9|12
1607918460000|2020-12-14 04:01:00|4694.7|4691.9|4694.2|4691.4|4694.7|4691.9|4693.7|4690.9|7
1607918470000|2020-12-14 04:01:10|4693.7|4690.9|4694.2|4691.4|4694.7|4691.9|4693.7|4690.9|5
1607918480000|2020-12-14 04:01:20|4694.1|4691.3|4693.7|4690.9|4694.1|4691.3|4693.2|4690.4|5
1607918490000|2020-12-14 04:01:30|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|13
1607918500000|2020-12-14 04:01:40|4694.1|4691.3|4693.7|4690.9|4694.1|4691.3|4693.7|4690.9|7
1607918510000|2020-12-14 04:01:50|4693.2|4690.4|4693.7|4690.9|4693.7|4690.9|4693.2|4690.4|5
1607918520000|2020-12-14 04:02:00|4693.2|4690.4|4692.2|4689.4|4693.2|4690.4|4692.2|4689.4|9
1607918530000|2020-12-14 04:02:10|||||||||1
1607918540000|2020-12-14 04:02:20|4692.7|4689.9|4692.7|4689.9|4692.7|4689.9|4692.7|4689.9|3
1607918550000|2020-12-14 04:02:30|||||||||2
1607918580000|2020-12-14 04:03:00|||||||||4
1607918590000|2020-12-14 04:03:10|||||||||4
1607918600000|2020-12-14 04:03:20|4693.7|4690.9|4694.2|4691.4|4694.2|4691.4|4693.7|4690.9|20
1607918610000|2020-12-14 04:03:30|4693.7|4690.9|4694.2|4691.4|4694.2|4691.4|4693.7|4690.9|8
1607918620000|2020-12-14 04:03:40|4693.7|4690.9|4694.2|4691.4|4694.2|4691.4|4693.7|4690.9|6
1607918630000|2020-12-14 04:03:50|4694.7|4691.9|4694.7|4691.9|4694.7|4691.9|4694.7|4691.9|2
1607918640000|2020-12-14 04:04:00|||||||||1
1607918650000|2020-12-14 04:04:10|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4693.7|4690.9|12
1607918660000|2020-12-14 04:04:20|4693.7|4690.9|4693.7|4690.9|4694.7|4691.9|4693.7|4690.9|8
1607918670000|2020-12-14 04:04:30|||||||||1
1607918680000|2020-12-14 04:04:40|4693.8|4691|4693.8|4691|4693.8|4691|4693.7|4690.9|4
1607918690000|2020-12-14 04:04:50|4694.7|4691.9|4694.7|4691.9|4694.8|4692|4694.2|4691.4|10
1607918700000|2020-12-14 04:05:00|||||||||1
1607918710000|2020-12-14 04:05:10|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|1
1607918720000|2020-12-14 04:05:20|4694.7|4691.9|4694.2|4691.4|4694.7|4691.9|4694.2|4691.4|2
1607918730000|2020-12-14 04:05:30|||||||||3
1607918740000|2020-12-14 04:05:40|||||||||2
1607918750000|2020-12-14 04:05:50|||||||||2
1607918760000|2020-12-14 04:06:00|||||||||3
1607918770000|2020-12-14 04:06:10|4693.8|4691|4694.8|4692|4694.8|4692|4693.7|4690.9|30
1607918780000|2020-12-14 04:06:20|4694.7|4691.9|4694.7|4691.9|4694.7|4691.9|4694.7|4691.9|2
1607918790000|2020-12-14 04:06:30|4694.8|4692|4694.8|4692|4694.8|4692|4694.8|4692|1
1607918800000|2020-12-14 04:06:40|4696.7|4693.9|4698.2|4695.4|4698.2|4695.4|4696.7|4693.9|97
1607918810000|2020-12-14 04:06:50|4698.7|4695.9|4698.8|4696|4698.8|4696|4697.7|4694.9|58
1607918820000|2020-12-14 04:07:00|4699.2|4696.4|4698.8|4696|4699.2|4696.4|4698.8|4696|8
1607918830000|2020-12-14 04:07:10|4699.2|4696.4|4699.2|4696.4|4699.2|4696.4|4698.8|4696|12
1607918840000|2020-12-14 04:07:20|4698.8|4696|4699.7|4696.9|4699.7|4696.9|4698.8|4696|12
1607918850000|2020-12-14 04:07:30|4699.8|4697|4700.2|4697.4|4700.2|4697.4|4699.8|4697|22
1607918860000|2020-12-14 04:07:40|4700.1|4697.3|4700.2|4697.4|4700.7|4697.9|4699.7|4696.9|9
1607918870000|2020-12-14 04:07:50|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|7
1607918880000|2020-12-14 04:08:00|4699.7|4696.9|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|16
1607918890000|2020-12-14 04:08:10|4698.2|4695.4|4698.2|4695.4|4698.7|4695.9|4698.2|4695.4|3
1607918900000|2020-12-14 04:08:20|4697.8|4695|4697.2|4694.4|4697.8|4695|4697.2|4694.4|6
1607918910000|2020-12-14 04:08:30|||||||||1
1607918920000|2020-12-14 04:08:40|4697.7|4694.9|4698.2|4695.4|4698.2|4695.4|4697.7|4694.9|14
1607918930000|2020-12-14 04:08:50|4697.8|4695|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|19
1607918940000|2020-12-14 04:09:00|4697.2|4694.4|4696.8|4694|4697.7|4694.9|4696.8|4694|2
1607918950000|2020-12-14 04:09:10|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|0
1607918970000|2020-12-14 04:09:30|4697.4|4694.6|4698.7|4695.9|4698.7|4695.9|4697.4|4694.6|9
1607918980000|2020-12-14 04:09:40|4698.2|4695.4|4699.2|4696.4|4699.2|4696.4|4698.2|4695.4|22
1607918990000|2020-12-14 04:09:50|4699.7|4696.9|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|5
1607919000000|2020-12-14 04:10:00|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|0
1607919010000|2020-12-14 04:10:10|||||||||2
1607919030000|2020-12-14 04:10:30|||||||||2
1607919040000|2020-12-14 04:10:40|4697.8|4695|4698.2|4695.4|4698.2|4695.4|4697.8|4695|0
1607919050000|2020-12-14 04:10:50|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|2
1607919060000|2020-12-14 04:11:00|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|1
1607919070000|2020-12-14 04:11:10|4698.7|4695.9|4704.2|4701.4|4704.2|4701.4|4698.7|4695.9|179
1607919080000|2020-12-14 04:11:20|4703.7|4700.9|4704.2|4701.4|4705.8|4703|4703.7|4700.9|117
1607919090000|2020-12-14 04:11:30|4704.7|4701.9|4705.7|4702.9|4705.8|4703|4704.2|4701.4|56
1607919100000|2020-12-14 04:11:40|4705.2|4702.4|4705.2|4702.4|4706.2|4703.4|4704.8|4702|51
1607919110000|2020-12-14 04:11:50|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|9
1607919120000|2020-12-14 04:12:00|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4702.7|4699.9|37
1607919130000|2020-12-14 04:12:10|4705.2|4702.4|4706.2|4703.4|4706.7|4703.9|4705.2|4702.4|43
1607919140000|2020-12-14 04:12:20|4706.7|4703.9|4706.7|4703.9|4706.8|4704|4706.2|4703.4|13
1607919150000|2020-12-14 04:12:30|4706.8|4704|4705.7|4702.9|4706.8|4704|4705.7|4702.9|30
1607919160000|2020-12-14 04:12:40|4706.2|4703.4|4704.2|4701.4|4706.2|4703.4|4704.2|4701.4|11
1607919170000|2020-12-14 04:12:50|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4703.8|4701|0
1607919180000|2020-12-14 04:13:00|4704.7|4701.9|4704.8|4702|4704.8|4702|4704.2|4701.4|10
1607919190000|2020-12-14 04:13:10|4704.4|4701.6|4704.2|4701.4|4704.7|4701.9|4704.2|4701.4|3
1607919200000|2020-12-14 04:13:20|4703.4|4700.6|4700.7|4697.9|4703.4|4700.6|4700.7|4697.8|27
1607919210000|2020-12-14 04:13:30|4700.8|4698|4701.2|4698.4|4701.8|4699|4700.7|4697.9|17
1607919220000|2020-12-14 04:13:40|4701.3|4698.5|4701.7|4698.9|4701.8|4699|4701.3|4698.5|10
1607919230000|2020-12-14 04:13:50|4701.8|4699|4702.2|4699.4|4702.2|4699.4|4701.8|4699|1
1607919240000|2020-12-14 04:14:00|4698.7|4695.9|4700.2|4697.4|4700.2|4697.4|4698.7|4695.9|28
1607919250000|2020-12-14 04:14:10|4700.8|4698|4700.3|4697.5|4701.2|4698.4|4700.2|4697.4|15
1607919260000|2020-12-14 04:14:20|4700.4|4697.6|4700.3|4697.5|4700.8|4698|4700.2|4697.4|7
1607919270000|2020-12-14 04:14:30|4700.8|4698|4701.2|4698.4|4701.7|4698.9|4700.3|4697.5|10
1607919280000|2020-12-14 04:14:40|4700.8|4698|4701.2|4698.4|4701.7|4698.9|4700.8|4698|8
1607919290000|2020-12-14 04:14:50|4700.8|4698|4700.7|4697.9|4700.8|4698|4700.2|4697.4|12
1607919300000|2020-12-14 04:15:00|4701.2|4698.4|4700.2|4697.4|4701.2|4698.4|4700.2|4697.4|23
1607919310000|2020-12-14 04:15:10|||||||||3
1607919320000|2020-12-14 04:15:20|4700.7|4697.9|4705.2|4702.4|4705.2|4702.4|4700.7|4697.9|77
1607919330000|2020-12-14 04:15:30|4705.7|4702.9|4705.2|4702.4|4705.7|4702.9|4704.7|4701.9|8
1607919340000|2020-12-14 04:15:40|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4703.7|4700.9|18
1607919350000|2020-12-14 04:15:50|4703.7|4700.9|4703.2|4700.4|4704.2|4701.4|4703.2|4700.4|2
1607919360000|2020-12-14 04:16:00|4702.7|4699.9|4703.2|4700.4|4703.2|4700.4|4702.7|4699.9|8
1607919370000|2020-12-14 04:16:10|4703.1|4700.3|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|18
1607919390000|2020-12-14 04:16:30|||||||||1
1607919400000|2020-12-14 04:16:40|4703.6|4700.8|4702.7|4699.9|4703.6|4700.8|4702.7|4699.9|3
1607919410000|2020-12-14 04:16:50|4703.5|4700.7|4703.7|4700.9|4703.7|4700.9|4703.2|4700.4|4
1607919430000|2020-12-14 04:17:10|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|9
1607919440000|2020-12-14 04:17:20|||||||||1
1607919450000|2020-12-14 04:17:30|||||||||2
1607919460000|2020-12-14 04:17:40|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|20
1607919470000|2020-12-14 04:17:50|4705.8|4703|4705.7|4702.9|4706.7|4703.9|4705.7|4702.9|10
1607919480000|2020-12-14 04:18:00|4706.2|4703.4|4705.7|4702.9|4706.2|4703.4|4705.7|4702.9|11
1607919490000|2020-12-14 04:18:10|||||||||3
1607919500000|2020-12-14 04:18:20|||||||||1
1607919520000|2020-12-14 04:18:40|4705.2|4702.4|4704.7|4701.9|4705.2|4702.4|4704.7|4701.9|10
1607919530000|2020-12-14 04:18:50|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|4
1607919540000|2020-12-14 04:19:00|4704.2|4701.4|4704.3|4701.5|4704.3|4701.5|4704.2|4701.4|8
1607919550000|2020-12-14 04:19:10|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|1
1607919560000|2020-12-14 04:19:20|4704.8|4702|4705.2|4702.4|4705.2|4702.4|4704.8|4702|1
1607919570000|2020-12-14 04:19:30|4704.8|4702|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|21
1607919580000|2020-12-14 04:19:40|||||||||3
1607919590000|2020-12-14 04:19:50|||||||||4
1607919600000|2020-12-14 04:20:00|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.8|4701|2
1607919610000|2020-12-14 04:20:10|4705.2|4702.4|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|9
1607919620000|2020-12-14 04:20:20|||||||||1
1607919630000|2020-12-14 04:20:30|4704.7|4701.9|4704.7|4701.9|4705.2|4702.4|4704.7|4701.9|2
1607919640000|2020-12-14 04:20:40|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|7
1607919650000|2020-12-14 04:20:50|||||||||2
1607919660000|2020-12-14 04:21:00|4703.8|4701|4703.7|4700.9|4703.8|4701|4703.2|4700.4|6
1607919670000|2020-12-14 04:21:10|4704.1|4701.3|4704.2|4701.4|4704.2|4701.4|4704.1|4701.3|2
1607919680000|2020-12-14 04:21:20|4703.8|4701|4703.2|4700.4|4704.2|4701.4|4703.2|4700.4|4
1607919690000|2020-12-14 04:21:30|||||||||3
1607919710000|2020-12-14 04:21:50|4703.7|4700.9|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|29
1607919720000|2020-12-14 04:22:00|4704.1|4701.3|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|15
1607919730000|2020-12-14 04:22:10|||||||||1
1607919750000|2020-12-14 04:22:30|4704.1|4701.3|4703.7|4700.9|4704.1|4701.3|4703.2|4700.4|5
1607919760000|2020-12-14 04:22:40|4703.2|4700.4|4703.2|4700.4|4703.7|4700.9|4703.2|4700.4|1
1607919770000|2020-12-14 04:22:50|4703.7|4700.9|4705.2|4702.4|4705.7|4702.9|4703.7|4700.9|34
1607919780000|2020-12-14 04:23:00|4705.3|4702.5|4706.2|4703.4|4706.2|4703.4|4705.3|4702.5|38
1607919790000|2020-12-14 04:23:10|4706.7|4703.9|4707.2|4704.4|4707.2|4704.4|4706.7|4703.9|16
1607919800000|2020-12-14 04:23:20|4706.8|4704|4706.8|4704|4707.2|4704.4|4706.7|4703.9|15
1607919810000|2020-12-14 04:23:30|4707.2|4704.4|4706.2|4703.4|4707.2|4704.4|4706.2|4703.4|17
1607919820000|2020-12-14 04:23:40|4706.7|4703.9|4706.8|4704|4706.8|4704|4706.7|4703.9|3
1607919830000|2020-12-14 04:23:50|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.2|4703.4|14
1607919840000|2020-12-14 04:24:00|4706.4|4703.6|4706.2|4703.4|4706.8|4704|4706.2|4703.4|7
1607919860000|2020-12-14 04:24:20|4706.7|4703.9|4707.2|4704.4|4707.4|4704.6|4706.7|4703.9|72
1607919870000|2020-12-14 04:24:30|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.2|4703.4|15
1607919880000|2020-12-14 04:24:40|4706.2|4703.4|4706.7|4703.9|4706.7|4703.9|4706.2|4703.4|2
1607919890000|2020-12-14 04:24:50|4706.2|4703.4|4706.7|4703.9|4706.7|4703.9|4706.2|4703.4|0
1607919900000|2020-12-14 04:25:00|||||||||4
1607919910000|2020-12-14 04:25:10|||||||||2
1607919920000|2020-12-14 04:25:20|||||||||1
1607919930000|2020-12-14 04:25:30|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|0
1607919940000|2020-12-14 04:25:40|||||||||3
1607919950000|2020-12-14 04:25:50|4705.8|4703|4706.2|4703.4|4706.2|4703.4|4705.7|4702.9|21
1607919960000|2020-12-14 04:26:00|4705.8|4703|4705.7|4702.9|4705.8|4703|4705.7|4702.9|9
1607919970000|2020-12-14 04:26:10|4705.8|4703|4705.8|4703|4705.8|4703|4705.8|4703|1
1607919980000|2020-12-14 04:26:20|4705.7|4702.9|4705.8|4703|4705.8|4703|4705.7|4702.9|3
1607919990000|2020-12-14 04:26:30|4705.7|4702.9|4705.8|4703|4706.2|4703.4|4705.7|4702.9|7
1607920000000|2020-12-14 04:26:40|4705.7|4702.9|4705.7|4702.9|4705.8|4703|4705.7|4702.9|1
1607920010000|2020-12-14 04:26:50|4705.8|4703|4703.2|4700.4|4705.8|4703|4703.2|4700.4|17
1607920020000|2020-12-14 04:27:00|4703.7|4700.9|4703.2|4700.4|4703.7|4700.9|4703.2|4700.4|1
1607920030000|2020-12-14 04:27:10|||||||||1
1607920050000|2020-12-14 04:27:30|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|2
1607920060000|2020-12-14 04:27:40|4703.2|4700.4|4701.2|4698.4|4703.2|4700.4|4700.8|4698|35
1607920070000|2020-12-14 04:27:50|4701.7|4698.9|4701.7|4698.9|4702.2|4699.4|4701.2|4698.4|21
1607920080000|2020-12-14 04:28:00|4701.8|4699|4702.2|4699.4|4702.2|4699.4|4701.7|4698.9|9
1607920090000|2020-12-14 04:28:10|||||||||1
1607920100000|2020-12-14 04:28:20|||||||||1
1607920110000|2020-12-14 04:28:30|4701.8|4699|4701.2|4698.4|4701.8|4699|4701.2|4698.4|4
1607920120000|2020-12-14 04:28:40|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.2|4698.4|2
1607920130000|2020-12-14 04:28:50|4701.8|4699|4702.2|4699.4|4702.2|4699.4|4701.8|4699|8
1607920150000|2020-12-14 04:29:10|||||||||1
1607920160000|2020-12-14 04:29:20|4702.8|4700|4702.8|4700|4703.2|4700.4|4702.8|4700|13
1607920170000|2020-12-14 04:29:30|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|9
1607920180000|2020-12-14 04:29:40|||||||||1
1607920200000|2020-12-14 04:30:00|4702.3|4699.5|4703.2|4700.4|4703.2|4700.4|4702.3|4699.5|24
1607920220000|2020-12-14 04:30:20|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|7
1607920230000|2020-12-14 04:30:30|||||||||5
1607920240000|2020-12-14 04:30:40|4703.7|4700.9|4702.8|4700|4703.7|4700.9|4702.8|4700|3
1607920250000|2020-12-14 04:30:50|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|1
1607920260000|2020-12-14 04:31:00|4702.7|4699.9|4702.2|4699.4|4702.7|4699.9|4702.2|4699.4|11
1607920270000|2020-12-14 04:31:10|4701.8|4699|4702.2|4699.4|4702.2|4699.4|4701.8|4699|0
1607920280000|2020-12-14 04:31:20|||||||||1
1607920290000|2020-12-14 04:31:30|||||||||1
1607920300000|2020-12-14 04:31:40|4702.8|4700|4702.8|4700|4702.8|4700|4702.7|4699.9|9
1607920310000|2020-12-14 04:31:50|4703.2|4700.4|4702.7|4699.9|4703.2|4700.4|4702.7|4699.9|7
1607920320000|2020-12-14 04:32:00|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|4701.8|4699|9
1607920330000|2020-12-14 04:32:10|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|0
1607920340000|2020-12-14 04:32:20|||||||||1
1607920350000|2020-12-14 04:32:30|||||||||1
1607920360000|2020-12-14 04:32:40|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|0
1607920370000|2020-12-14 04:32:50|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|9
1607920380000|2020-12-14 04:33:00|4702.2|4699.4|4701.7|4698.9|4702.2|4699.4|4701.7|4698.9|17
1607920390000|2020-12-14 04:33:10|4701.2|4698.4|4700.8|4698|4701.2|4698.4|4700.7|4697.9|11
1607920400000|2020-12-14 04:33:20|||||||||8
1607920410000|2020-12-14 04:33:30|4701.2|4698.4|4702.2|4699.4|4702.2|4699.4|4701.2|4698.4|10
1607920420000|2020-12-14 04:33:40|||||||||1
1607920440000|2020-12-14 04:34:00|||||||||5
1607920460000|2020-12-14 04:34:20|||||||||6
1607920480000|2020-12-14 04:34:40|4702.7|4699.9|4701.8|4699|4702.8|4700|4701.8|4699|4
1607920500000|2020-12-14 04:35:00|4701.7|4698.9|4701.2|4698.4|4701.7|4698.9|4701.2|4698.4|6
1607920520000|2020-12-14 04:35:20|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|6
1607920530000|2020-12-14 04:35:30|4701.8|4699|4701.8|4699|4701.8|4699|4701.8|4699|1
1607920540000|2020-12-14 04:35:40|4702.2|4699.4|4703.2|4700.4|4703.2|4700.4|4702.2|4699.4|26
1607920550000|2020-12-14 04:35:50|4702.8|4700|4703.2|4700.4|4703.2|4700.4|4702.8|4700|2
1607920560000|2020-12-14 04:36:00|||||||||3
1607920570000|2020-12-14 04:36:10|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|1
1607920590000|2020-12-14 04:36:30|4703.2|4700.4|4702.8|4700|4703.2|4700.4|4702.8|4700|2
1607920600000|2020-12-14 04:36:40|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4
1607920610000|2020-12-14 04:36:50|4702.8|4700|4702.8|4700|4702.8|4700|4702.7|4699.9|3
1607920620000|2020-12-14 04:37:00|||||||||3
1607920640000|2020-12-14 04:37:20|||||||||1
1607920660000|2020-12-14 04:37:40|||||||||2
1607920680000|2020-12-14 04:38:00|4702.7|4699.9|4702.7|4699.9|4702.8|4700|4702.7|4699.9|5
1607920690000|2020-12-14 04:38:10|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|1
1607920700000|2020-12-14 04:38:20|||||||||1
1607920710000|2020-12-14 04:38:30|||||||||1
1607920740000|2020-12-14 04:39:00|4702.7|4699.9|4702.7|4699.9|4702.8|4700|4702.7|4699.9|15
1607920750000|2020-12-14 04:39:10|4702.8|4700|4702.7|4699.9|4702.8|4700|4702.7|4699.9|4
1607920770000|2020-12-14 04:39:30|4702.8|4700|4702.8|4700|4702.8|4700|4702.7|4699.9|3
1607920780000|2020-12-14 04:39:40|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|1
1607920790000|2020-12-14 04:39:50|4702.8|4700|4702.8|4700|4702.8|4700|4702.8|4700|7
1607920800000|2020-12-14 04:40:00|4702.7|4699.9|4702.8|4700|4702.8|4700|4702.7|4699.9|10
1607920810000|2020-12-14 04:40:10|||||||||7
1607920830000|2020-12-14 04:40:30|4702.7|4699.9|4703.2|4700.4|4703.2|4700.4|4702.7|4699.9|1
1607920840000|2020-12-14 04:40:40|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.8|4701|21
1607920850000|2020-12-14 04:40:50|4703.8|4701|4705.2|4702.4|4705.2|4702.4|4703.8|4701|14
1607920860000|2020-12-14 04:41:00|||||||||2
1607920870000|2020-12-14 04:41:10|4704.7|4701.9|4706.2|4703.4|4706.7|4703.9|4704.2|4701.4|83
1607920880000|2020-12-14 04:41:20|4705.8|4703|4706.2|4703.4|4706.7|4703.9|4705.8|4703|13
1607920890000|2020-12-14 04:41:30|||||||||3
1607920900000|2020-12-14 04:41:40|4705.7|4702.9|4706.2|4703.4|4706.2|4703.4|4705.7|4702.9|9
1607920910000|2020-12-14 04:41:50|4705.8|4703|4706.7|4703.9|4706.7|4703.9|4705.7|4702.9|16
1607920920000|2020-12-14 04:42:00|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4706.1|4703.3|7
1607920930000|2020-12-14 04:42:10|4705.7|4702.9|4706.2|4703.4|4706.2|4703.4|4705.7|4702.9|7
1607920940000|2020-12-14 04:42:20|||||||||1
1607920950000|2020-12-14 04:42:30|4705.7|4702.9|4706.2|4703.4|4706.7|4703.9|4705.7|4702.9|35
1607920960000|2020-12-14 04:42:40|4706.1|4703.3|4706.2|4703.4|4706.2|4703.4|4705.7|4702.9|20
1607920970000|2020-12-14 04:42:50|4705.8|4703|4706.2|4703.4|4706.2|4703.4|4705.7|4702.9|2
1607920980000|2020-12-14 04:43:00|4705.7|4702.9|4706.2|4703.4|4706.2|4703.4|4705.7|4702.9|26
1607920990000|2020-12-14 04:43:10|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|1
1607921000000|2020-12-14 04:43:20|||||||||1
1607921010000|2020-12-14 04:43:30|4706.8|4704|4707.7|4704.9|4707.7|4704.9|4706.8|4704|10
1607921020000|2020-12-14 04:43:40|4706.8|4704|4707.2|4704.4|4707.2|4704.4|4706.8|4704|6
1607921030000|2020-12-14 04:43:50|||||||||1
1607921040000|2020-12-14 04:44:00|4707.1|4704.3|4706.7|4703.9|4707.1|4704.3|4706.7|4703.9|9
1607921050000|2020-12-14 04:44:10|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|4706.7|4703.9|4
1607921060000|2020-12-14 04:44:20|||||||||4
1607921070000|2020-12-14 04:44:30|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|1
1607921080000|2020-12-14 04:44:40|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4707.7|4704.9|35
1607921090000|2020-12-14 04:44:50|||||||||1
1607921100000|2020-12-14 04:45:00|4707.2|4704.4|4707.7|4704.9|4708.2|4705.4|4707.2|4704.4|59
1607921110000|2020-12-14 04:45:10|4707.2|4704.4|4707.7|4704.9|4707.7|4704.9|4707.2|4704.4|1
1607921120000|2020-12-14 04:45:20|||||||||3
1607921130000|2020-12-14 04:45:30|4707.2|4704.4|4706.7|4703.9|4707.2|4704.4|4706.7|4703.9|7
1607921140000|2020-12-14 04:45:40|||||||||2
1607921150000|2020-12-14 04:45:50|4706.2|4703.4|4705.7|4702.9|4706.2|4703.4|4705.7|4702.9|5
1607921160000|2020-12-14 04:46:00|4705.2|4702.4|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|3
1607921170000|2020-12-14 04:46:10|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|2
1607921180000|2020-12-14 04:46:20|||||||||4
1607921190000|2020-12-14 04:46:30|4704.8|4702|4705.7|4702.9|4705.7|4702.9|4704.8|4702|12
1607921200000|2020-12-14 04:46:40|4705.2|4702.4|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|10
1607921210000|2020-12-14 04:46:50|||||||||1
1607921220000|2020-12-14 04:47:00|4703.8|4701|4703.7|4700.9|4703.8|4701|4703.2|4700.4|21
1607921230000|2020-12-14 04:47:10|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|5
1607921240000|2020-12-14 04:47:20|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4
1607921260000|2020-12-14 04:47:40|4703.2|4700.4|4702.2|4699.4|4703.2|4700.4|4702.2|4699.4|3
1607921270000|2020-12-14 04:47:50|4702.7|4699.9|4703.2|4700.4|4703.7|4700.9|4702.7|4699.9|6
1607921290000|2020-12-14 04:48:10|||||||||1
1607921310000|2020-12-14 04:48:30|4703.7|4700.9|4703.8|4701|4703.8|4701|4703.7|4700.9|15
1607921320000|2020-12-14 04:48:40|4704.7|4701.9|4703.2|4700.4|4704.8|4702|4703.2|4700.4|18
1607921340000|2020-12-14 04:49:00|||||||||2
1607921350000|2020-12-14 04:49:10|4702.8|4700|4703.7|4700.9|4703.7|4700.9|4702.8|4700|6
1607921360000|2020-12-14 04:49:20|||||||||2
1607921380000|2020-12-14 04:49:40|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|0
1607921400000|2020-12-14 04:50:00|4702.8|4700|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|12
1607921410000|2020-12-14 04:50:10|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|10
1607921430000|2020-12-14 04:50:30|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|20
1607921440000|2020-12-14 04:50:40|4703.7|4700.9|4703.7|4700.9|4704.2|4701.4|4703.7|4700.9|26
1607921460000|2020-12-14 04:51:00|4703.2|4700.4|4703.7|4700.9|4703.7|4700.9|4703.2|4700.4|2
1607921470000|2020-12-14 04:51:10|4703.2|4700.4|4703.7|4700.9|4703.7|4700.9|4703.2|4700.4|7
1607921480000|2020-12-14 04:51:20|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|4703.2|4700.4|0
1607921490000|2020-12-14 04:51:30|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4703.2|4700.4|4
1607921500000|2020-12-14 04:51:40|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|12
1607921520000|2020-12-14 04:52:00|4704.2|4701.4|4704.2|4701.4|4704.7|4701.9|4704.2|4701.4|0
1607921530000|2020-12-14 04:52:10|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4704.2|4701.4|4
1607921540000|2020-12-14 04:52:20|||||||||1
1607921550000|2020-12-14 04:52:30|4704.7|4701.9|4705.2|4702.4|4705.2|4702.4|4704.7|4701.9|16
1607921570000|2020-12-14 04:52:50|4705.7|4702.9|4705.2|4702.4|4705.7|4702.9|4705.2|4702.4|0
1607921580000|2020-12-14 04:53:00|4704.8|4702|4704.7|4701.9|4704.8|4702|4704.7|4701.9|9
1607921600000|2020-12-14 04:53:20|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|0
1607921610000|2020-12-14 04:53:30|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|9
1607921630000|2020-12-14 04:53:50|4704.8|4702|4705.2|4702.4|4705.2|4702.4|4704.7|4701.9|7
1607921640000|2020-12-14 04:54:00|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|5
1607921660000|2020-12-14 04:54:20|4704.2|4701.4|4704.7|4701.9|4704.7|4701.9|4704.2|4701.4|0
1607921670000|2020-12-14 04:54:30|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|0
1607921680000|2020-12-14 04:54:40|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|0
1607921710000|2020-12-14 04:55:10|4704.2|4701.4|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|7
1607921730000|2020-12-14 04:55:30|4704.7|4701.9|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|2
1607921740000|2020-12-14 04:55:40|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4704.2|4701.4|0
1607921750000|2020-12-14 04:55:50|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|0
1607921760000|2020-12-14 04:56:00|4704.2|4701.4|4703.7|4700.9|4704.2|4701.4|4703.7|4700.9|5
1607921770000|2020-12-14 04:56:10|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.8|4701|4
1607921780000|2020-12-14 04:56:20|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|1
1607921790000|2020-12-14 04:56:30|4704.2|4701.4|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|4
1607921800000|2020-12-14 04:56:40|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|0
1607921810000|2020-12-14 04:56:50|4705.2|4702.4|4707.2|4704.4|4707.2|4704.4|4705.2|4702.4|23
1607921820000|2020-12-14 04:57:00|4706.8|4704|4706.7|4703.9|4706.8|4704|4706.7|4703.9|17
1607921830000|2020-12-14 04:57:10|4706.8|4704|4705.8|4703|4706.8|4704|4705.8|4703|3
1607921840000|2020-12-14 04:57:20|4706.2|4703.4|4706.7|4703.9|4707.2|4704.4|4706.2|4703.4|16
1607921850000|2020-12-14 04:57:30|4706.8|4704|4706.7|4703.9|4706.8|4704|4706.7|4703.9|3
1607921860000|2020-12-14 04:57:40|4706.2|4703.4|4706.7|4703.9|4706.7|4703.9|4706.2|4703.4|1
1607921870000|2020-12-14 04:57:50|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|0
1607921880000|2020-12-14 04:58:00|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.2|4703.4|10
1607921890000|2020-12-14 04:58:10|4706.8|4704|4706.7|4703.9|4707.2|4704.4|4706.7|4703.9|3
1607921910000|2020-12-14 04:58:30|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|9
1607921920000|2020-12-14 04:58:40|4706.8|4704|4706.7|4703.9|4707.2|4704.4|4706.2|4703.4|5
1607921940000|2020-12-14 04:59:00|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|2
1607921950000|2020-12-14 04:59:10|||||||||1
1607921960000|2020-12-14 04:59:20|4705.8|4703|4705.8|4703|4705.8|4703|4705.8|4703|0
1607921970000|2020-12-14 04:59:30|||||||||1
1607921980000|2020-12-14 04:59:40|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|4706.7|4703.9|2
1607921990000|2020-12-14 04:59:50|4706.8|4704|4707.2|4704.4|4707.2|4704.4|4706.8|4704|4
1607922000000|2020-12-14 05:00:00|4706.7|4703.9|4706.2|4703.4|4706.7|4703.9|4706.2|4703.4|1
1607922010000|2020-12-14 05:00:10|||||||||1
1607922020000|2020-12-14 05:00:20|4706.7|4703.9|4706.7|4703.9|4707.2|4704.4|4706.7|4703.9|7
1607922030000|2020-12-14 05:00:30|||||||||2
1607922040000|2020-12-14 05:00:40|4706.2|4703.4|4705.2|4702.4|4706.2|4703.4|4705.2|4702.4|22
1607922050000|2020-12-14 05:00:50|||||||||1
1607922060000|2020-12-14 05:01:00|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|6
1607922070000|2020-12-14 05:01:10|4705.2|4702.4|4704.7|4701.9|4705.2|4702.4|4703.7|4700.9|15
1607922080000|2020-12-14 05:01:20|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|2
1607922090000|2020-12-14 05:01:30|||||||||2
1607922100000|2020-12-14 05:01:40|4703.7|4700.9|4703.7|4700.9|4703.8|4701|4703.7|4700.9|9
1607922110000|2020-12-14 05:01:50|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|3
1607922120000|2020-12-14 05:02:00|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|11
1607922130000|2020-12-14 05:02:10|4703.7|4700.9|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|6
1607922140000|2020-12-14 05:02:20|4703.8|4701|4703.7|4700.9|4703.8|4701|4703.7|4700.9|4
1607922150000|2020-12-14 05:02:30|||||||||2
1607922160000|2020-12-14 05:02:40|||||||||2
1607922170000|2020-12-14 05:02:50|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.8|4701|6
1607922180000|2020-12-14 05:03:00|4703.7|4700.9|4703.7|4700.9|4704.2|4701.4|4703.7|4700.9|12
1607922190000|2020-12-14 05:03:10|4704.1|4701.3|4703.7|4700.9|4704.2|4701.4|4703.7|4700.9|8
1607922200000|2020-12-14 05:03:20|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4704.2|4701.4|13
1607922220000|2020-12-14 05:03:40|||||||||2
1607922240000|2020-12-14 05:04:00|4704.1|4701.3|4703.7|4700.9|4704.1|4701.3|4702.7|4699.9|45
1607922250000|2020-12-14 05:04:10|||||||||7
1607922260000|2020-12-14 05:04:20|||||||||3
1607922270000|2020-12-14 05:04:30|||||||||2
1607922280000|2020-12-14 05:04:40|||||||||4
1607922290000|2020-12-14 05:04:50|||||||||8
1607922300000|2020-12-14 05:05:00|||||||||3
1607922310000|2020-12-14 05:05:10|||||||||2
1607922320000|2020-12-14 05:05:20|||||||||5
1607922330000|2020-12-14 05:05:30|4703.8|4701|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|13
1607922340000|2020-12-14 05:05:40|4703.7|4700.9|4704.2|4701.4|4704.2|4701.4|4703.7|4700.9|1
1607922350000|2020-12-14 05:05:50|4703.7|4700.9|4704.3|4701.5|4704.3|4701.5|4703.7|4700.9|2
1607922360000|2020-12-14 05:06:00|||||||||2
1607922370000|2020-12-14 05:06:10|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|1
1607922380000|2020-12-14 05:06:20|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.2|4701.4|3
1607922390000|2020-12-14 05:06:30|4704.2|4701.4|4704.3|4701.5|4704.3|4701.5|4704.2|4701.4|2
1607922400000|2020-12-14 05:06:40|4704.2|4701.4|4703.8|4701|4704.3|4701.5|4703.8|4701|1
1607922410000|2020-12-14 05:06:50|4703.7|4700.9|4703.8|4701|4703.8|4701|4703.7|4700.9|6
1607922420000|2020-12-14 05:07:00|4703.7|4700.9|4704.3|4701.5|4704.3|4701.5|4703.7|4700.9|11
1607922440000|2020-12-14 05:07:20|4703.8|4701|4703.8|4701|4703.8|4701|4703.7|4700.9|3
1607922450000|2020-12-14 05:07:30|4703.7|4700.9|4703.7|4700.9|4703.8|4701|4703.7|4700.9|2
1607922460000|2020-12-14 05:07:40|4703.8|4701|4703.7|4700.9|4703.8|4701|4703.7|4700.9|13
1607922470000|2020-12-14 05:07:50|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|7
1607922480000|2020-12-14 05:08:00|4703.8|4701|4703.7|4700.9|4703.8|4701|4703.7|4700.9|19
1607922490000|2020-12-14 05:08:10|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|14
1607922500000|2020-12-14 05:08:20|4703.7|4700.9|4703.8|4701|4703.8|4701|4703.3|4700.5|36
1607922510000|2020-12-14 05:08:30|||||||||1
1607922520000|2020-12-14 05:08:40|4703.4|4700.6|4703.8|4701|4703.8|4701|4703.3|4700.5|7
1607922530000|2020-12-14 05:08:50|4703.3|4700.5|4703.3|4700.5|4703.8|4701|4703.3|4700.5|6
1607922540000|2020-12-14 05:09:00|4703.7|4700.9|4703.3|4700.5|4703.8|4701|4703.3|4700.5|10
1607922550000|2020-12-14 05:09:10|4702.8|4700|4702.3|4699.5|4702.8|4700|4702.3|4699.5|4
1607922560000|2020-12-14 05:09:20|4701.7|4698.9|4700.3|4697.5|4701.7|4698.9|4699.7|4696.9|39
1607922570000|2020-12-14 05:09:30|4699.8|4697|4699.3|4696.5|4699.8|4697|4699.3|4696.5|14
1607922580000|2020-12-14 05:09:40|4699.7|4696.9|4699.3|4696.5|4699.7|4696.9|4699.3|4696.5|5
1607922590000|2020-12-14 05:09:50|4698.8|4696|4699.3|4696.5|4699.7|4696.9|4698.8|4696|5
1607922600000|2020-12-14 05:10:00|4699.7|4696.9|4698.8|4696|4699.7|4696.9|4698.8|4696|16
1607922610000|2020-12-14 05:10:10|||||||||3
1607922620000|2020-12-14 05:10:20|||||||||3
1607922630000|2020-12-14 05:10:30|4699.3|4696.5|4698.8|4696|4699.8|4697|4698.8|4696|28
1607922640000|2020-12-14 05:10:40|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|46
1607922650000|2020-12-14 05:10:50|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|7
1607922660000|2020-12-14 05:11:00|4697.8|4695|4697.3|4694.5|4697.8|4695|4697.3|4694.5|61
1607922670000|2020-12-14 05:11:10|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|26
1607922680000|2020-12-14 05:11:20|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|4
1607922690000|2020-12-14 05:11:30|||||||||2
1607922700000|2020-12-14 05:11:40|4699.7|4696.9|4699.7|4696.9|4699.8|4697|4699.7|4696.9|23
1607922710000|2020-12-14 05:11:50|4699.8|4697|4699.8|4697|4699.8|4697|4699.7|4696.9|7
1607922720000|2020-12-14 05:12:00|4699.7|4696.9|4698.8|4696|4699.7|4696.9|4698.8|4696|3
1607922730000|2020-12-14 05:12:10|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4698.8|4696|3
1607922740000|2020-12-14 05:12:20|4699.7|4696.9|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|3
1607922750000|2020-12-14 05:12:30|4699.8|4697|4699.4|4696.6|4699.8|4697|4699.3|4696.5|7
1607922760000|2020-12-14 05:12:40|4699.8|4697|4699.8|4697|4699.8|4697|4699.3|4696.5|0
1607922770000|2020-12-14 05:12:50|4699.7|4696.9|4699.3|4696.5|4699.8|4697|4699.3|4696.5|1
1607922780000|2020-12-14 05:13:00|4699.7|4696.9|4699.3|4696.5|4699.7|4696.9|4699.3|4696.5|0
1607922800000|2020-12-14 05:13:20|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|0
1607922810000|2020-12-14 05:13:30|||||||||1
1607922820000|2020-12-14 05:13:40|4699.3|4696.5|4698.8|4696|4699.3|4696.5|4698.8|4696|1
1607922830000|2020-12-14 05:13:50|4699.3|4696.5|4699.8|4697|4699.8|4697|4699.3|4696.5|6
1607922840000|2020-12-14 05:14:00|4699.7|4696.9|4698.8|4696|4699.7|4696.9|4698.8|4696|0
1607922850000|2020-12-14 05:14:10|4699.3|4696.5|4699.8|4697|4699.8|4697|4699.3|4696.5|4
1607922860000|2020-12-14 05:14:20|4699.7|4696.9|4699.8|4697|4699.8|4697|4699.7|4696.9|9
1607922870000|2020-12-14 05:14:30|||||||||4
1607922880000|2020-12-14 05:14:40|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|1
1607922890000|2020-12-14 05:14:50|4700.4|4697.6|4699.8|4697|4700.8|4698|4699.8|4697|14
1607922900000|2020-12-14 05:15:00|||||||||1
1607922910000|2020-12-14 05:15:10|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|2
1607922920000|2020-12-14 05:15:20|4699.8|4697|4700.3|4697.5|4700.3|4697.5|4699.8|4697|0
1607922930000|2020-12-14 05:15:30|||||||||2
1607922940000|2020-12-14 05:15:40|4700.7|4697.9|4701.3|4698.5|4701.3|4698.5|4700.7|4697.9|8
1607922950000|2020-12-14 05:15:50|||||||||1
1607922960000|2020-12-14 05:16:00|4700.8|4698|4700.8|4698|4701.3|4698.5|4700.7|4697.9|7
1607922970000|2020-12-14 05:16:10|4700.7|4697.9|4700.8|4698|4700.8|4698|4700.7|4697.9|5
1607922990000|2020-12-14 05:16:30|||||||||1
1607923010000|2020-12-14 05:16:50|||||||||1
1607923020000|2020-12-14 05:17:00|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607923030000|2020-12-14 05:17:10|||||||||5
1607923040000|2020-12-14 05:17:20|4700.8|4698|4700.8|4698|4700.8|4698|4700.7|4697.9|11
1607923050000|2020-12-14 05:17:30|4700.7|4697.9|4700.8|4698|4700.8|4698|4700.7|4697.9|10
1607923060000|2020-12-14 05:17:40|4701|4698.2|4701.8|4699|4701.8|4699|4701|4698.2|3
1607923070000|2020-12-14 05:17:50|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.7|4698.9|5
1607923080000|2020-12-14 05:18:00|||||||||2
1607923090000|2020-12-14 05:18:10|||||||||1
1607923100000|2020-12-14 05:18:20|||||||||1
1607923110000|2020-12-14 05:18:30|4701.3|4698.5|4700.8|4698|4701.3|4698.5|4700.7|4697.9|12
1607923120000|2020-12-14 05:18:40|4700.3|4697.5|4700.8|4698|4700.8|4698|4700.3|4697.5|3
1607923130000|2020-12-14 05:18:50|||||||||1
1607923140000|2020-12-14 05:19:00|||||||||1
1607923180000|2020-12-14 05:19:40|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|1
1607923190000|2020-12-14 05:19:50|||||||||1
1607923200000|2020-12-14 05:20:00|||||||||1
1607923220000|2020-12-14 05:20:20|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|0
1607923240000|2020-12-14 05:20:40|||||||||1
1607923250000|2020-12-14 05:20:50|||||||||4
1607923260000|2020-12-14 05:21:00|||||||||1
1607923280000|2020-12-14 05:21:20|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|2
1607923290000|2020-12-14 05:21:30|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|1
1607923310000|2020-12-14 05:21:50|||||||||1
1607923320000|2020-12-14 05:22:00|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|5
1607923350000|2020-12-14 05:22:30|4700.8|4698|4701.3|4698.5|4701.3|4698.5|4700.8|4698|10
1607923360000|2020-12-14 05:22:40|||||||||1
1607923370000|2020-12-14 05:22:50|4701.7|4698.9|4701.3|4698.5|4701.7|4698.9|4701.3|4698.5|4
1607923390000|2020-12-14 05:23:10|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.7|4698.9|11
1607923400000|2020-12-14 05:23:20|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.7|4698.9|7
1607923420000|2020-12-14 05:23:40|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.7|4698.9|0
1607923430000|2020-12-14 05:23:50|||||||||1
1607923440000|2020-12-14 05:24:00|4701.7|4698.9|4700.8|4698|4701.7|4698.9|4700.8|4698|1
1607923450000|2020-12-14 05:24:10|4701.4|4698.6|4701.3|4698.5|4701.4|4698.6|4701.3|4698.5|12
1607923460000|2020-12-14 05:24:20|||||||||1
1607923470000|2020-12-14 05:24:30|4700.8|4698|4700.3|4697.5|4700.8|4698|4700.3|4697.5|22
1607923480000|2020-12-14 05:24:40|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|1
1607923490000|2020-12-14 05:24:50|4700.3|4697.5|4700.7|4697.9|4700.7|4697.9|4700.3|4697.5|0
1607923500000|2020-12-14 05:25:00|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|0
1607923550000|2020-12-14 05:25:50|4700.7|4697.9|4700.8|4698|4700.8|4698|4700.7|4697.9|5
1607923560000|2020-12-14 05:26:00|4701.3|4698.5|4700.8|4698|4701.3|4698.5|4700.8|4698|6
1607923570000|2020-12-14 05:26:10|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607923580000|2020-12-14 05:26:20|4700.8|4698|4701.3|4698.5|4701.3|4698.5|4700.8|4698|7
1607923590000|2020-12-14 05:26:30|4701.2|4698.4|4701.3|4698.5|4701.3|4698.5|4700.8|4698|6
1607923600000|2020-12-14 05:26:40|||||||||5
1607923620000|2020-12-14 05:27:00|4700.8|4698|4701.3|4698.5|4701.3|4698.5|4700.8|4698|0
1607923630000|2020-12-14 05:27:10|||||||||1
1607923640000|2020-12-14 05:27:20|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|0
1607923670000|2020-12-14 05:27:50|||||||||1
1607923680000|2020-12-14 05:28:00|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607923690000|2020-12-14 05:28:10|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.7|4698.9|15
1607923700000|2020-12-14 05:28:20|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.7|4698.9|6
1607923740000|2020-12-14 05:29:00|4702.3|4699.5|4702.8|4700|4703.3|4700.5|4702.3|4699.5|4
1607923750000|2020-12-14 05:29:10|4703.7|4700.9|4703.7|4700.9|4703.8|4701|4703.3|4700.5|15
1607923760000|2020-12-14 05:29:20|||||||||5
1607923770000|2020-12-14 05:29:30|4703.8|4701|4704.3|4701.5|4704.3|4701.5|4703.7|4700.9|4
1607923780000|2020-12-14 05:29:40|||||||||1
1607923790000|2020-12-14 05:29:50|4704.7|4701.9|4703.7|4700.9|4704.7|4701.9|4703.7|4700.9|11
1607923800000|2020-12-14 05:30:00|4704.3|4701.5|4703.7|4700.9|4704.7|4701.9|4703.7|4700.9|18
1607923810000|2020-12-14 05:30:10|4703.3|4700.5|4701.7|4698.9|4703.3|4700.5|4701.7|4698.9|20
1607923820000|2020-12-14 05:30:20|4701.8|4699|4701.8|4699|4701.8|4699|4701.7|4698.9|28
1607923830000|2020-12-14 05:30:30|4701.7|4698.9|4702.3|4699.5|4702.3|4699.5|4701.7|4698.9|15
1607923840000|2020-12-14 05:30:40|4702.7|4699.9|4702.3|4699.5|4702.8|4700|4702.3|4699.5|13
1607923850000|2020-12-14 05:30:50|4701.8|4699|4701.8|4699|4701.8|4699|4701.7|4698.9|5
1607923860000|2020-12-14 05:31:00|4701.7|4698.9|4701.8|4699|4701.8|4699|4701.3|4698.5|8
1607923870000|2020-12-14 05:31:10|4702.3|4699.5|4702.3|4699.5|4702.7|4699.9|4701.8|4699|8
1607923880000|2020-12-14 05:31:20|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.8|4700|5
1607923890000|2020-12-14 05:31:30|4703.4|4700.6|4704.3|4701.5|4704.7|4701.9|4703.4|4700.6|24
1607923900000|2020-12-14 05:31:40|||||||||1
1607923920000|2020-12-14 05:32:00|||||||||1
1607923930000|2020-12-14 05:32:10|4703.8|4701|4703.8|4701|4703.8|4701|4703.8|4701|0
1607923950000|2020-12-14 05:32:30|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|5
1607923960000|2020-12-14 05:32:40|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4704.3|4701.5|5
1607923970000|2020-12-14 05:32:50|4704.7|4701.9|4704.3|4701.5|4704.7|4701.9|4704.3|4701.5|0
1607923980000|2020-12-14 05:33:00|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|0
1607923990000|2020-12-14 05:33:10|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|1
1607924010000|2020-12-14 05:33:30|4704.8|4702|4704.3|4701.5|4704.8|4702|4704.3|4701.5|7
1607924020000|2020-12-14 05:33:40|||||||||3
1607924030000|2020-12-14 05:33:50|4704.7|4701.9|4704.3|4701.5|4704.8|4702|4704.3|4701.5|5
1607924040000|2020-12-14 05:34:00|||||||||1
1607924060000|2020-12-14 05:34:20|4703.8|4701|4702.3|4699.5|4703.8|4701|4702.3|4699.5|17
1607924070000|2020-12-14 05:34:30|||||||||1
1607924080000|2020-12-14 05:34:40|4702.8|4700|4702.3|4699.5|4702.8|4700|4702.3|4699.5|8
1607924100000|2020-12-14 05:35:00|||||||||1
1607924150000|2020-12-14 05:35:50|4702.7|4699.9|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|15
1607924160000|2020-12-14 05:36:00|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|4
1607924170000|2020-12-14 05:36:10|4703.3|4700.5|4703.3|4700.5|4703.7|4700.9|4703.3|4700.5|0
1607924180000|2020-12-14 05:36:20|4703.7|4700.9|4703.7|4700.9|4704.3|4701.5|4703.7|4700.9|9
1607924190000|2020-12-14 05:36:30|4703.3|4700.5|4702.7|4699.9|4703.3|4700.5|4702.7|4699.9|11
1607924200000|2020-12-14 05:36:40|4702.8|4700|4702.7|4699.9|4702.8|4700|4702.7|4699.9|3
1607924210000|2020-12-14 05:36:50|4702.3|4699.5|4701.7|4698.9|4702.3|4699.5|4701.7|4698.9|29
1607924220000|2020-12-14 05:37:00|4701.8|4699|4702.3|4699.5|4702.3|4699.5|4701.8|4699|3
1607924230000|2020-12-14 05:37:10|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4
1607924240000|2020-12-14 05:37:20|||||||||1
1607924270000|2020-12-14 05:37:50|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|8
1607924280000|2020-12-14 05:38:00|4701.7|4698.9|4701.7|4698.9|4702.3|4699.5|4701.3|4698.5|16
1607924290000|2020-12-14 05:38:10|4701.3|4698.5|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|0
1607924320000|2020-12-14 05:38:40|4700.7|4697.9|4697.3|4694.5|4700.7|4697.9|4697.3|4694.5|123
1607924330000|2020-12-14 05:38:50|||||||||2
1607924350000|2020-12-14 05:39:10|4696.8|4694|4699.3|4696.5|4699.3|4696.5|4696.8|4694|35
1607924360000|2020-12-14 05:39:20|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|13
1607924370000|2020-12-14 05:39:30|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|2
1607924390000|2020-12-14 05:39:50|4699.7|4696.9|4699.3|4696.5|4699.7|4696.9|4699.3|4696.5|5
1607924400000|2020-12-14 05:40:00|4699.7|4696.9|4699.7|4696.9|4699.8|4697|4699.3|4696.5|10
1607924410000|2020-12-14 05:40:10|4699.8|4697|4699.8|4697|4699.8|4697|4699.7|4696.9|8
1607924420000|2020-12-14 05:40:20|4700.3|4697.5|4701.7|4698.9|4701.7|4698.9|4700.3|4697.5|38
1607924450000|2020-12-14 05:40:50|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607924460000|2020-12-14 05:41:00|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|1
1607924470000|2020-12-14 05:41:10|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.1|4698.3|7
1607924480000|2020-12-14 05:41:20|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|0
1607924490000|2020-12-14 05:41:30|||||||||2
1607924500000|2020-12-14 05:41:40|4701.3|4698.5|4701.7|4698.9|4701.7|4698.9|4701.2|4698.4|8
1607924510000|2020-12-14 05:41:50|4701.3|4698.5|4700.7|4697.9|4701.7|4698.9|4700.7|4697.9|3
1607924530000|2020-12-14 05:42:10|4700.3|4697.5|4700.7|4697.9|4700.7|4697.9|4699.7|4696.9|3
1607924540000|2020-12-14 05:42:20|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|12
1607924550000|2020-12-14 05:42:30|4700.2|4697.4|4700.3|4697.5|4700.3|4697.5|4700.2|4697.4|7
1607924560000|2020-12-14 05:42:40|4700.7|4697.9|4701.3|4698.5|4701.3|4698.5|4700.3|4697.5|6
1607924570000|2020-12-14 05:42:50|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|0
1607924580000|2020-12-14 05:43:00|4701.3|4698.5|4701.3|4698.5|4701.7|4698.9|4701.3|4698.5|5
1607924590000|2020-12-14 05:43:10|4701.7|4698.9|4701.3|4698.5|4701.7|4698.9|4700.7|4697.9|6
1607924600000|2020-12-14 05:43:20|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|4
1607924610000|2020-12-14 05:43:30|4701.3|4698.5|4700.7|4697.9|4701.3|4698.5|4700.7|4697.9|4
1607924620000|2020-12-14 05:43:40|4700.8|4698|4701.7|4698.9|4701.7|4698.9|4700.8|4698|7
1607924630000|2020-12-14 05:43:50|4702.3|4699.5|4702.3|4699.5|4702.7|4699.9|4701.7|4698.9|7
1607924640000|2020-12-14 05:44:00|4702.7|4699.9|4703.3|4700.5|4703.7|4700.9|4702.7|4699.9|21
1607924650000|2020-12-14 05:44:10|4703.7|4700.9|4704.7|4701.9|4704.7|4701.9|4703.7|4700.9|13
1607924660000|2020-12-14 05:44:20|4704.3|4701.5|4703.7|4700.9|4704.3|4701.5|4703.7|4700.9|14
1607924670000|2020-12-14 05:44:30|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|0
1607924680000|2020-12-14 05:44:40|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|12
1607924690000|2020-12-14 05:44:50|4703.3|4700.5|4703.7|4700.9|4703.7|4700.9|4703.3|4700.5|2
1607924700000|2020-12-14 05:45:00|4703.3|4700.5|4703.3|4700.5|4703.8|4701|4703.3|4700.5|6
1607924710000|2020-12-14 05:45:10|4702.8|4700|4702.3|4699.5|4702.8|4700|4702.3|4699.5|5
1607924730000|2020-12-14 05:45:30|4702.7|4699.9|4703.3|4700.5|4703.8|4701|4702.7|4699.9|4
1607924750000|2020-12-14 05:45:50|||||||||1
1607924760000|2020-12-14 05:46:00|||||||||7
1607924770000|2020-12-14 05:46:10|4703.7|4700.9|4702.7|4699.9|4703.7|4700.9|4702.7|4699.9|14
1607924780000|2020-12-14 05:46:20|4701.8|4699|4700.7|4697.9|4702.3|4699.5|4700.7|4697.9|31
1607924790000|2020-12-14 05:46:30|4700.3|4697.5|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|23
1607924800000|2020-12-14 05:46:40|4700.3|4697.5|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|24
1607924810000|2020-12-14 05:46:50|4699.8|4697|4700.3|4697.5|4700.3|4697.5|4699.8|4697|2
1607924820000|2020-12-14 05:47:00|4699.8|4697|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|16
1607924830000|2020-12-14 05:47:10|4699.8|4697|4700.7|4697.9|4700.7|4697.9|4699.8|4697|1
1607924840000|2020-12-14 05:47:20|||||||||2
1607924850000|2020-12-14 05:47:30|4700.3|4697.5|4701.3|4698.5|4701.3|4698.5|4700.3|4697.5|8
1607924860000|2020-12-14 05:47:40|4701.2|4698.4|4701.3|4698.5|4701.3|4698.5|4701.2|4698.4|2
1607924870000|2020-12-14 05:47:50|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|0
1607924880000|2020-12-14 05:48:00|4701.3|4698.5|4700.7|4697.9|4701.7|4698.9|4700.7|4697.9|6
1607924890000|2020-12-14 05:48:10|4700.8|4698|4700.7|4697.9|4701.3|4698.5|4700.3|4697.5|16
1607924900000|2020-12-14 05:48:20|4701.3|4698.5|4701.3|4698.5|4701.7|4698.9|4700.7|4697.9|13
1607924910000|2020-12-14 05:48:30|4701.2|4698.4|4700.7|4697.9|4701.2|4698.4|4700.7|4697.9|8
1607924920000|2020-12-14 05:48:40|4700.3|4697.5|4700.7|4697.9|4701.3|4698.5|4700.3|4697.5|4
1607924930000|2020-12-14 05:48:50|4701.2|4698.4|4702.3|4699.5|4702.7|4699.9|4701.2|4698.4|6
1607924940000|2020-12-14 05:49:00|4702.2|4699.4|4701.7|4698.9|4702.3|4699.5|4701.7|4698.9|3
1607924950000|2020-12-14 05:49:10|4701.3|4698.5|4700.7|4697.9|4701.3|4698.5|4700.7|4697.9|5
1607924960000|2020-12-14 05:49:20|4701.3|4698.5|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|15
1607924970000|2020-12-14 05:49:30|4701.3|4698.5|4701.7|4698.9|4702.6|4699.8|4701.3|4698.5|16
1607924980000|2020-12-14 05:49:40|4702.6|4699.8|4702.7|4699.9|4702.7|4699.9|4702.6|4699.8|12
1607924990000|2020-12-14 05:49:50|4701.7|4698.9|4700.7|4697.9|4701.7|4698.9|4700.7|4697.9|6
1607925000000|2020-12-14 05:50:00|4699.7|4696.9|4699.7|4696.9|4700.7|4697.9|4699.7|4696.9|17
1607925010000|2020-12-14 05:50:10|4699.8|4697|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|20
1607925020000|2020-12-14 05:50:20|4700.1|4697.3|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|7
1607925030000|2020-12-14 05:50:30|4700.1|4697.3|4700.2|4697.4|4700.7|4697.9|4699.7|4696.9|5
1607925040000|2020-12-14 05:50:40|4699.7|4696.9|4699.7|4696.9|4700.2|4697.4|4699.7|4696.9|28
1607925050000|2020-12-14 05:50:50|4699.8|4697|4699.7|4696.9|4700.2|4697.4|4699.7|4696.9|1
1607925070000|2020-12-14 05:51:10|4699.8|4697|4700.3|4697.5|4700.7|4697.9|4699.8|4697|4
1607925080000|2020-12-14 05:51:20|4700.7|4697.9|4700.3|4697.5|4700.7|4697.9|4700.1|4697.3|1
1607925090000|2020-12-14 05:51:30|4700.7|4697.9|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|3
1607925100000|2020-12-14 05:51:40|||||||||1
1607925120000|2020-12-14 05:52:00|4700.7|4697.9|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|0
1607925140000|2020-12-14 05:52:20|4700.7|4697.9|4699.3|4696.5|4700.7|4697.9|4698.7|4695.9|16
1607925150000|2020-12-14 05:52:30|4699.2|4696.4|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|3
1607925160000|2020-12-14 05:52:40|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|9
1607925170000|2020-12-14 05:52:50|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|6
1607925180000|2020-12-14 05:53:00|4699.7|4696.9|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|4
1607925190000|2020-12-14 05:53:10|4698.8|4696|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|13
1607925200000|2020-12-14 05:53:20|4699.7|4696.9|4699.3|4696.5|4699.7|4696.9|4699.3|4696.5|1
1607925220000|2020-12-14 05:53:40|4698.8|4696|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|14
1607925230000|2020-12-14 05:53:50|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|7
1607925240000|2020-12-14 05:54:00|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|9
1607925250000|2020-12-14 05:54:10|4699.7|4696.9|4698.7|4695.9|4699.7|4696.9|4698.7|4695.9|3
1607925260000|2020-12-14 05:54:20|||||||||2
1607925270000|2020-12-14 05:54:30|4698.8|4696|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|3
1607925280000|2020-12-14 05:54:40|4699.1|4696.3|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|1
1607925290000|2020-12-14 05:54:50|4698.8|4696|4699.7|4696.9|4699.7|4696.9|4698.8|4696|1
1607925300000|2020-12-14 05:55:00|||||||||1
1607925320000|2020-12-14 05:55:20|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|8
1607925330000|2020-12-14 05:55:30|||||||||1
1607925350000|2020-12-14 05:55:50|||||||||1
1607925360000|2020-12-14 05:56:00|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|1
1607925380000|2020-12-14 05:56:20|4699.2|4696.4|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|2
1607925390000|2020-12-14 05:56:30|4698.3|4695.5|4697.7|4694.9|4698.3|4695.5|4697.7|4694.9|11
1607925400000|2020-12-14 05:56:40|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|3
1607925410000|2020-12-14 05:56:50|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|3
1607925420000|2020-12-14 05:57:00|4697.8|4695|4698.7|4695.9|4698.7|4695.9|4697.7|4694.9|15
1607925430000|2020-12-14 05:57:10|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|0
1607925440000|2020-12-14 05:57:20|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|0
1607925460000|2020-12-14 05:57:40|||||||||2
1607925470000|2020-12-14 05:57:50|4698.3|4695.5|4697.7|4694.9|4698.3|4695.5|4697.7|4694.9|12
1607925480000|2020-12-14 05:58:00|4698.7|4695.9|4697.7|4694.9|4698.7|4695.9|4697.7|4694.9|16
1607925500000|2020-12-14 05:58:20|4698.2|4695.4|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|1
1607925510000|2020-12-14 05:58:30|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|1
1607925520000|2020-12-14 05:58:40|||||||||1
1607925540000|2020-12-14 05:59:00|4698.3|4695.5|4698.2|4695.4|4698.3|4695.5|4698.2|4695.4|2
1607925550000|2020-12-14 05:59:10|4697.7|4694.9|4698.3|4695.5|4698.7|4695.9|4697.7|4694.9|7
1607925560000|2020-12-14 05:59:20|||||||||1
1607925570000|2020-12-14 05:59:30|4698.4|4695.6|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|33
1607925580000|2020-12-14 05:59:40|4698.8|4696|4696.8|4694|4699.3|4696.5|4696.7|4693.9|57
1607925590000|2020-12-14 05:59:50|4696.7|4693.9|4695.7|4692.9|4696.8|4694|4694.8|4692|79
1607925600000|2020-12-14 06:00:00|4694.7|4691.9|4695.3|4692.5|4695.3|4692.5|4692.7|4689.9|123
1607925610000|2020-12-14 06:00:10|4695.2|4692.4|4696.3|4693.5|4696.7|4693.9|4694.7|4691.9|20
1607925620000|2020-12-14 06:00:20|4695.8|4693|4695.8|4693|4696.3|4693.5|4695.7|4692.9|19
1607925630000|2020-12-14 06:00:30|4695.7|4692.9|4695.8|4693|4696.3|4693.5|4695.7|4692.9|6
1607925640000|2020-12-14 06:00:40|4695.7|4692.9|4695.8|4693|4695.8|4693|4695.7|4692.9|14
1607925650000|2020-12-14 06:00:50|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|0
1607925660000|2020-12-14 06:01:00|4695.8|4693|4696.3|4693.5|4696.3|4693.5|4695.7|4692.9|4
1607925670000|2020-12-14 06:01:10|4695.8|4693|4695.3|4692.5|4696.3|4693.5|4695.3|4692.5|9
1607925680000|2020-12-14 06:01:20|||||||||1
1607925690000|2020-12-14 06:01:30|||||||||4
1607925700000|2020-12-14 06:01:40|4695.7|4692.9|4695.7|4692.9|4695.8|4693|4695.7|4692.9|6
1607925710000|2020-12-14 06:01:50|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|1
1607925720000|2020-12-14 06:02:00|4694.8|4692|4694.8|4692|4694.8|4692|4694.3|4691.5|19
1607925730000|2020-12-14 06:02:10|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|1
1607925740000|2020-12-14 06:02:20|4695.7|4692.9|4695.3|4692.5|4695.7|4692.9|4695.3|4692.5|0
1607925750000|2020-12-14 06:02:30|4695.7|4692.9|4697.3|4694.5|4697.7|4694.9|4695.7|4692.9|74
1607925760000|2020-12-14 06:02:40|4697.7|4694.9|4698.7|4695.9|4699.3|4696.5|4696.3|4693.5|54
1607925770000|2020-12-14 06:02:50|4698.8|4696|4699.3|4696.5|4700.7|4697.9|4698.8|4696|30
1607925780000|2020-12-14 06:03:00|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|2
1607925790000|2020-12-14 06:03:10|4699.8|4697|4699.3|4696.5|4700.3|4697.5|4699.3|4696.5|10
1607925800000|2020-12-14 06:03:20|4699.2|4696.4|4697.3|4694.5|4699.2|4696.4|4697.3|4694.5|13
1607925810000|2020-12-14 06:03:30|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|3
1607925820000|2020-12-14 06:03:40|4698.7|4695.9|4699.3|4696.5|4699.7|4696.9|4698.7|4695.9|8
1607925830000|2020-12-14 06:03:50|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|0
1607925840000|2020-12-14 06:04:00|4699.3|4696.5|4699.3|4696.5|4699.7|4696.9|4699.3|4696.5|1
1607925850000|2020-12-14 06:04:10|4699.7|4696.9|4700.7|4697.9|4700.7|4697.9|4699.7|4696.9|26
1607925860000|2020-12-14 06:04:20|4699.8|4697|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|14
1607925870000|2020-12-14 06:04:30|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.3|4697.5|2
1607925880000|2020-12-14 06:04:40|4700.3|4697.5|4700.7|4697.9|4700.7|4697.9|4699.8|4697|7
1607925900000|2020-12-14 06:05:00|4701.3|4698.5|4701.3|4698.5|4701.7|4698.9|4701.3|4698.5|48
1607925910000|2020-12-14 06:05:10|||||||||2
1607925920000|2020-12-14 06:05:20|4701.7|4698.9|4701.7|4698.9|4701.7|4698.9|4701.3|4698.5|1
1607925930000|2020-12-14 06:05:30|4701.8|4699|4702.3|4699.5|4702.7|4699.9|4701.8|4699|5
1607925940000|2020-12-14 06:05:40|||||||||2
1607925950000|2020-12-14 06:05:50|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|9
1607925960000|2020-12-14 06:06:00|4702.8|4700|4702.7|4699.9|4702.8|4700|4702.7|4699.9|28
1607925970000|2020-12-14 06:06:10|4702.3|4699.5|4700.7|4697.9|4702.3|4699.5|4700.7|4697.9|24
1607925980000|2020-12-14 06:06:20|4700.3|4697.5|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|3
1607925990000|2020-12-14 06:06:30|4700.1|4697.3|4700.7|4697.9|4700.7|4697.9|4699.7|4696.9|4
1607926000000|2020-12-14 06:06:40|4700.3|4697.5|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|0
1607926010000|2020-12-14 06:06:50|4700.7|4697.9|4700.3|4697.5|4700.7|4697.9|4700.3|4697.5|5
1607926020000|2020-12-14 06:07:00|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|1
1607926030000|2020-12-14 06:07:10|4700.3|4697.5|4699.8|4697|4700.3|4697.5|4699.8|4697|0
1607926040000|2020-12-14 06:07:20|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.3|4697.5|17
1607926050000|2020-12-14 06:07:30|4700.3|4697.5|4700.7|4697.9|4700.7|4697.9|4700.3|4697.5|5
1607926060000|2020-12-14 06:07:40|4700.3|4697.5|4698.7|4695.9|4700.3|4697.5|4698.7|4695.9|9
1607926070000|2020-12-14 06:07:50|4698.8|4696|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|9
1607926090000|2020-12-14 06:08:10|4699.1|4696.3|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|10
1607926100000|2020-12-14 06:08:20|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|1
1607926110000|2020-12-14 06:08:30|4698.8|4696|4698.7|4695.9|4698.8|4696|4698.3|4695.5|19
1607926120000|2020-12-14 06:08:40|4698.8|4696|4699.3|4696.5|4699.3|4696.5|4698.8|4696|10
1607926130000|2020-12-14 06:08:50|4698.8|4696|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|24
1607926140000|2020-12-14 06:09:00|4699.1|4696.3|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|10
1607926150000|2020-12-14 06:09:10|||||||||3
1607926160000|2020-12-14 06:09:20|4698.8|4696|4699.3|4696.5|4699.3|4696.5|4698.8|4696|9
1607926170000|2020-12-14 06:09:30|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|2
1607926180000|2020-12-14 06:09:40|||||||||2
1607926190000|2020-12-14 06:09:50|4699.8|4697|4699.7|4696.9|4699.8|4697|4699.7|4696.9|8
1607926200000|2020-12-14 06:10:00|4699.6|4696.8|4695.7|4692.9|4699.6|4696.8|4695.7|4692.9|198
1607926210000|2020-12-14 06:10:10|4695.3|4692.5|4695.3|4692.5|4695.7|4692.9|4695.3|4692.5|0
1607926220000|2020-12-14 06:10:20|4694.7|4691.9|4694.8|4692|4695.7|4692.9|4694.7|4691.9|22
1607926230000|2020-12-14 06:10:30|4695.3|4692.5|4695.7|4692.9|4696.3|4693.5|4695.3|4692.5|14
1607926240000|2020-12-14 06:10:40|||||||||2
1607926250000|2020-12-14 06:10:50|||||||||2
1607926260000|2020-12-14 06:11:00|||||||||2
1607926270000|2020-12-14 06:11:10|4696.3|4693.5|4697.7|4694.9|4697.7|4694.9|4696.3|4693.5|21
1607926280000|2020-12-14 06:11:20|4697.3|4694.5|4697.3|4694.5|4697.7|4694.9|4697.3|4694.5|1
1607926290000|2020-12-14 06:11:30|4696.8|4694|4697.3|4694.5|4697.7|4694.9|4696.8|4694|1
1607926300000|2020-12-14 06:11:40|4696.8|4694|4696.7|4693.9|4696.8|4694|4696.7|4693.9|5
1607926310000|2020-12-14 06:11:50|4695.7|4692.9|4696.7|4693.9|4696.7|4693.9|4695.7|4692.9|11
1607926320000|2020-12-14 06:12:00|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|0
1607926330000|2020-12-14 06:12:10|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|1
1607926340000|2020-12-14 06:12:20|4697.1|4694.3|4696.7|4693.9|4697.7|4694.9|4696.7|4693.9|9
1607926350000|2020-12-14 06:12:30|4696.3|4693.5|4696.7|4693.9|4696.7|4693.9|4696.3|4693.5|12
1607926360000|2020-12-14 06:12:40|4696.3|4693.5|4696.7|4693.9|4697.2|4694.4|4696.3|4693.5|7
1607926370000|2020-12-14 06:12:50|4697.2|4694.4|4697.3|4694.5|4697.3|4694.5|4697.2|4694.4|2
1607926380000|2020-12-14 06:13:00|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|15
1607926390000|2020-12-14 06:13:10|4698.7|4695.9|4699.3|4696.5|4699.7|4696.9|4698.7|4695.9|38
1607926400000|2020-12-14 06:13:20|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|5
1607926410000|2020-12-14 06:13:30|4698.8|4696|4699.3|4696.5|4699.3|4696.5|4698.8|4696|5
1607926420000|2020-12-14 06:13:40|4698.8|4696|4699.7|4696.9|4699.7|4696.9|4698.7|4695.9|7
1607926430000|2020-12-14 06:13:50|4699.3|4696.5|4700.7|4697.9|4700.7|4697.9|4699.3|4696.5|5
1607926440000|2020-12-14 06:14:00|4700.8|4698|4700.7|4697.9|4701.7|4698.9|4700.7|4697.9|8
1607926450000|2020-12-14 06:14:10|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|8
1607926460000|2020-12-14 06:14:20|4700.8|4698|4700.7|4697.9|4700.8|4698|4700.3|4697.5|6
1607926470000|2020-12-14 06:14:30|4700.3|4697.5|4700.7|4697.9|4700.7|4697.9|4699.7|4696.9|5
1607926480000|2020-12-14 06:14:40|||||||||2
1607926490000|2020-12-14 06:14:50|4700.8|4698|4700.7|4697.9|4700.8|4698|4700.7|4697.9|13
1607926500000|2020-12-14 06:15:00|||||||||1
1607926580000|2020-12-14 06:16:20|||||||||1
1607926590000|2020-12-14 06:16:30|4700.8|4698|4702.7|4699.9|4702.8|4700|4700.8|4698|31
1607926600000|2020-12-14 06:16:40|4703.2|4700.4|4702.7|4699.9|4703.2|4700.4|4702.7|4699.9|2
1607926610000|2020-12-14 06:16:50|4702.8|4700|4703.7|4700.9|4703.7|4700.9|4702.8|4700|4
1607926620000|2020-12-14 06:17:00|||||||||2
1607926630000|2020-12-14 06:17:10|4703.8|4701|4704.7|4701.9|4704.7|4701.9|4703.8|4701|13
1607926640000|2020-12-14 06:17:20|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|8
1607926650000|2020-12-14 06:17:30|||||||||7
1607926660000|2020-12-14 06:17:40|4703.8|4701|4703.7|4700.9|4703.8|4701|4703.7|4700.9|10
1607926670000|2020-12-14 06:17:50|4704.6|4701.8|4704.2|4701.4|4704.7|4701.9|4703.8|4701|16
1607926680000|2020-12-14 06:18:00|4704.3|4701.5|4703.7|4700.9|4704.7|4701.9|4703.3|4700.5|7
1607926690000|2020-12-14 06:18:10|||||||||1
1607926700000|2020-12-14 06:18:20|4703.3|4700.5|4703.3|4700.5|4703.7|4700.9|4702.8|4700|3
1607926710000|2020-12-14 06:18:30|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.8|4700|2
1607926720000|2020-12-14 06:18:40|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.8|4700|3
1607926730000|2020-12-14 06:18:50|4704.7|4701.9|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|98
1607926740000|2020-12-14 06:19:00|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|5
1607926750000|2020-12-14 06:19:10|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|5
1607926760000|2020-12-14 06:19:20|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|0
1607926770000|2020-12-14 06:19:30|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|1
1607926780000|2020-12-14 06:19:40|4705.7|4702.9|4704.7|4701.9|4705.7|4702.9|4704.7|4701.9|7
1607926790000|2020-12-14 06:19:50|4703.7|4700.9|4704.7|4701.9|4704.7|4701.9|4703.7|4700.9|11
1607926800000|2020-12-14 06:20:00|4704.3|4701.5|4704.3|4701.5|4704.7|4701.9|4704.3|4701.5|6
1607926810000|2020-12-14 06:20:10|4704.7|4701.9|4703.7|4700.9|4704.7|4701.9|4703.7|4700.9|6
1607926850000|2020-12-14 06:20:50|||||||||2
1607926860000|2020-12-14 06:21:00|4703.8|4701|4704.3|4701.5|4704.7|4701.9|4703.8|4701|7
1607926870000|2020-12-14 06:21:10|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|10
1607926880000|2020-12-14 06:21:20|4704.3|4701.5|4704.7|4701.9|4704.7|4701.9|4704.3|4701.5|0
1607926890000|2020-12-14 06:21:30|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.8|4702|5
1607926900000|2020-12-14 06:21:40|4705.7|4702.9|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|0
1607926910000|2020-12-14 06:21:50|4704.8|4702|4704.7|4701.9|4704.8|4702|4704.7|4701.9|8
1607926920000|2020-12-14 06:22:00|4704.8|4702|4705.3|4702.5|4705.3|4702.5|4704.8|4702|3
1607926930000|2020-12-14 06:22:10|4704.8|4702|4704.7|4701.9|4704.8|4702|4704.7|4701.9|1
1607926940000|2020-12-14 06:22:20|4704.8|4702|4705.3|4702.5|4705.3|4702.5|4704.7|4701.9|4
1607926950000|2020-12-14 06:22:30|||||||||3
1607926960000|2020-12-14 06:22:40|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|10
1607926970000|2020-12-14 06:22:50|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|0
1607926980000|2020-12-14 06:23:00|||||||||1
1607927000000|2020-12-14 06:23:20|4705.7|4702.9|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|33
1607927010000|2020-12-14 06:23:30|4706.7|4703.9|4707.3|4704.5|4707.3|4704.5|4706.3|4703.5|18
1607927020000|2020-12-14 06:23:40|4706.8|4704|4706.7|4703.9|4708.7|4705.9|4706.7|4703.9|60
1607927030000|2020-12-14 06:23:50|4706.3|4703.5|4707.3|4704.5|4707.3|4704.5|4706.3|4703.5|6
1607927040000|2020-12-14 06:24:00|4707.7|4704.9|4707.3|4704.5|4707.7|4704.9|4706.8|4704|9
1607927050000|2020-12-14 06:24:10|4707.2|4704.4|4706.7|4703.9|4707.2|4704.4|4706.7|4703.9|3
1607927060000|2020-12-14 06:24:20|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|4707.7|4704.9|24
1607927070000|2020-12-14 06:24:30|4708.2|4705.4|4708.7|4705.9|4708.7|4705.9|4708.2|4705.4|7
1607927080000|2020-12-14 06:24:40|4708.8|4706|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|50
1607927090000|2020-12-14 06:24:50|4710.2|4707.4|4709.7|4706.9|4710.3|4707.5|4709.7|4706.9|41
1607927100000|2020-12-14 06:25:00|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|18
1607927110000|2020-12-14 06:25:10|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|8
1607927120000|2020-12-14 06:25:20|4710.7|4707.9|4709.7|4706.9|4710.7|4707.9|4709.7|4706.9|39
1607927130000|2020-12-14 06:25:30|||||||||4
1607927140000|2020-12-14 06:25:40|||||||||2
1607927160000|2020-12-14 06:26:00|4709.8|4707|4709.8|4707|4710.7|4707.9|4709.7|4706.9|39
1607927170000|2020-12-14 06:26:10|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|25
1607927180000|2020-12-14 06:26:20|||||||||13
1607927190000|2020-12-14 06:26:30|||||||||3
1607927200000|2020-12-14 06:26:40|||||||||27
1607927210000|2020-12-14 06:26:50|||||||||27
1607927220000|2020-12-14 06:27:00|||||||||55
1607927230000|2020-12-14 06:27:10|4710.6|4707.8|4709.7|4706.9|4710.6|4707.8|4709.7|4706.9|30
1607927240000|2020-12-14 06:27:20|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4708.8|4706|12
1607927250000|2020-12-14 06:27:30|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|4
1607927260000|2020-12-14 06:27:40|||||||||7
1607927280000|2020-12-14 06:28:00|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|5
1607927300000|2020-12-14 06:28:20|4709.2|4706.4|4710.7|4707.9|4710.7|4707.9|4709.2|4706.4|72
1607927310000|2020-12-14 06:28:30|||||||||2
1607927320000|2020-12-14 06:28:40|||||||||64
1607927330000|2020-12-14 06:28:50|||||||||1
1607927340000|2020-12-14 06:29:00|4711|4708.2|4713.7|4710.9|4713.7|4710.9|4711|4708.2|189
1607927350000|2020-12-14 06:29:10|||||||||1
1607927360000|2020-12-14 06:29:20|4713.8|4711|4714.7|4711.9|4714.7|4711.9|4713.8|4711|52
1607927370000|2020-12-14 06:29:30|4715.3|4712.5|4716.7|4713.9|4717.3|4714.5|4714.7|4711.9|100
1607927380000|2020-12-14 06:29:40|4716.3|4713.5|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|28
1607927390000|2020-12-14 06:29:50|4716.3|4713.5|4716.3|4713.5|4716.7|4713.9|4716.3|4713.5|5
1607927400000|2020-12-14 06:30:00|4716.7|4713.9|4718.7|4715.9|4718.7|4715.9|4716.7|4713.9|47
1607927410000|2020-12-14 06:30:10|4717.8|4715|4718.3|4715.5|4718.7|4715.9|4717.7|4714.9|46
1607927420000|2020-12-14 06:30:20|4718.7|4715.9|4720.3|4717.5|4721.7|4718.9|4718.7|4715.9|147
1607927430000|2020-12-14 06:30:30|4719.8|4717|4718.8|4716|4719.8|4717|4718.8|4716|48
1607927440000|2020-12-14 06:30:40|4718.7|4715.9|4719.7|4716.9|4719.7|4716.9|4718.7|4715.9|29
1607927450000|2020-12-14 06:30:50|4719.8|4717|4719.3|4716.5|4719.8|4717|4719.3|4716.5|17
1607927460000|2020-12-14 06:31:00|4718.8|4716|4720.7|4717.9|4720.7|4717.9|4718.7|4715.9|29
1607927470000|2020-12-14 06:31:10|4720.3|4717.5|4719.8|4717|4720.3|4717.5|4719.7|4716.9|27
1607927480000|2020-12-14 06:31:20|4719.7|4716.9|4718.7|4715.9|4719.7|4716.9|4718.7|4715.9|26
1607927490000|2020-12-14 06:31:30|||||||||4
1607927500000|2020-12-14 06:31:40|4718.3|4715.5|4718.7|4715.9|4718.7|4715.9|4717.7|4714.9|12
1607927510000|2020-12-14 06:31:50|4718.8|4716|4717.8|4715|4718.8|4716|4717.7|4714.9|7
1607927520000|2020-12-14 06:32:00|4718.3|4715.5|4718.3|4715.5|4718.3|4715.5|4717.7|4714.9|16
1607927530000|2020-12-14 06:32:10|4717.8|4715|4717.7|4714.9|4718.3|4715.5|4717.7|4714.9|24
1607927540000|2020-12-14 06:32:20|4717.8|4715|4718.3|4715.5|4718.3|4715.5|4717.7|4714.9|10
1607927550000|2020-12-14 06:32:30|4718.2|4715.4|4718.3|4715.5|4718.3|4715.5|4718.2|4715.4|3
1607927560000|2020-12-14 06:32:40|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|5
1607927570000|2020-12-14 06:32:50|4717.7|4714.9|4717.7|4714.9|4718.3|4715.5|4717.7|4714.9|6
1607927580000|2020-12-14 06:33:00|4717.8|4715|4717.7|4714.9|4718.3|4715.5|4717.7|4714.9|7
1607927590000|2020-12-14 06:33:10|4717.8|4715|4718.3|4715.5|4718.7|4715.9|4717.8|4715|2
1607927600000|2020-12-14 06:33:20|||||||||1
1607927610000|2020-12-14 06:33:30|||||||||2
1607927620000|2020-12-14 06:33:40|4718.7|4715.9|4719.3|4716.5|4719.3|4716.5|4718.7|4715.9|22
1607927630000|2020-12-14 06:33:50|4719.2|4716.4|4718.3|4715.5|4719.2|4716.4|4718.3|4715.5|6
1607927640000|2020-12-14 06:34:00|4718.7|4715.9|4719.8|4717|4719.8|4717|4718.3|4715.5|10
1607927650000|2020-12-14 06:34:10|4720.3|4717.5|4720.7|4717.9|4720.8|4718|4720.3|4717.5|14
1607927660000|2020-12-14 06:34:20|4720.8|4718|4720.7|4717.9|4720.8|4718|4720.7|4717.9|12
1607927670000|2020-12-14 06:34:30|||||||||4
1607927690000|2020-12-14 06:34:50|4721.3|4718.5|4721.7|4718.9|4721.7|4718.9|4721.3|4718.5|10
1607927700000|2020-12-14 06:35:00|4721.8|4719|4721.7|4718.9|4721.8|4719|4721.7|4718.9|19
1607927710000|2020-12-14 06:35:10|4720.8|4718|4720.7|4717.9|4721.7|4718.9|4720.7|4717.9|12
1607927720000|2020-12-14 06:35:20|4720.8|4718|4719.7|4716.9|4721.2|4718.4|4719.7|4716.9|8
1607927730000|2020-12-14 06:35:30|4719.8|4717|4718.8|4716|4720.3|4717.5|4717.7|4714.9|52
1607927740000|2020-12-14 06:35:40|4718.7|4715.9|4719.3|4716.5|4719.3|4716.5|4718.7|4715.9|6
1607927750000|2020-12-14 06:35:50|4719.7|4716.9|4717.8|4715|4719.8|4717|4717.8|4715|15
1607927760000|2020-12-14 06:36:00|4718.3|4715.5|4717.8|4715|4718.7|4715.9|4717.8|4715|4
1607927770000|2020-12-14 06:36:10|4718.7|4715.9|4718.3|4715.5|4718.7|4715.9|4718.3|4715.5|17
1607927780000|2020-12-14 06:36:20|4717.8|4715|4718.3|4715.5|4718.3|4715.5|4717.8|4715|4
1607927790000|2020-12-14 06:36:30|4717.9|4715.1|4717.9|4715.1|4718.3|4715.5|4717.9|4715.1|1
1607927800000|2020-12-14 06:36:40|4717.8|4715|4718.3|4715.5|4718.3|4715.5|4717.7|4714.9|13
1607927810000|2020-12-14 06:36:50|4717.9|4715.1|4716.7|4713.9|4717.9|4715.1|4716.7|4713.9|47
1607927820000|2020-12-14 06:37:00|4716.9|4714.1|4717.3|4714.5|4717.7|4714.9|4716.7|4713.9|21
1607927830000|2020-12-14 06:37:10|4716.7|4713.9|4718.3|4715.5|4718.7|4715.9|4716.7|4713.9|39
1607927840000|2020-12-14 06:37:20|4718.7|4715.9|4718.7|4715.9|4718.7|4715.9|4718.3|4715.5|2
1607927850000|2020-12-14 06:37:30|4718.8|4716|4720.7|4717.9|4721.3|4718.5|4718.7|4715.9|30
1607927870000|2020-12-14 06:37:50|4719.9|4717.1|4719.3|4716.5|4720.7|4717.9|4719.3|4716.5|18
1607927880000|2020-12-14 06:38:00|4719.7|4716.9|4720.3|4717.5|4720.3|4717.5|4719.7|4716.9|3
1607927890000|2020-12-14 06:38:10|4720.7|4717.9|4721.3|4718.5|4721.7|4718.9|4720.7|4717.9|12
1607927900000|2020-12-14 06:38:20|4721.7|4718.9|4720.7|4717.9|4721.7|4718.9|4720.7|4717.9|11
1607927910000|2020-12-14 06:38:30|4719.8|4717|4720.3|4717.5|4720.7|4717.9|4719.7|4716.9|15
1607927920000|2020-12-14 06:38:40|4720.7|4717.9|4719.7|4716.9|4720.7|4717.9|4719.7|4716.9|7
1607927930000|2020-12-14 06:38:50|4719.8|4717|4719.3|4716.5|4720.7|4717.9|4719.3|4716.5|16
1607927940000|2020-12-14 06:39:00|4719.7|4716.9|4719.3|4716.5|4719.7|4716.9|4719.3|4716.5|0
1607927960000|2020-12-14 06:39:20|4719.7|4716.9|4720.3|4717.5|4720.3|4717.5|4719.3|4716.5|16
1607927970000|2020-12-14 06:39:30|4721.3|4718.5|4720.3|4717.5|4721.7|4718.9|4720.3|4717.5|11
1607927980000|2020-12-14 06:39:40|4719.7|4716.9|4720.7|4717.9|4720.7|4717.9|4719.7|4716.9|28
1607927990000|2020-12-14 06:39:50|4720.3|4717.5|4721.7|4718.9|4721.7|4718.9|4720.3|4717.5|24
1607928000000|2020-12-14 06:40:00|4721.3|4718.5|4721.7|4718.9|4722.3|4719.5|4720.3|4717.5|47
1607928010000|2020-12-14 06:40:10|||||||||4
1607928020000|2020-12-14 06:40:20|4722.3|4719.5|4722.3|4719.5|4722.7|4719.9|4722.3|4719.5|6
1607928030000|2020-12-14 06:40:30|4721.7|4718.9|4722.3|4719.5|4722.7|4719.9|4721.7|4718.9|13
1607928040000|2020-12-14 06:40:40|4721.9|4719.1|4725.7|4722.9|4725.7|4722.9|4721.3|4718.5|67
1607928050000|2020-12-14 06:40:50|4724.7|4721.9|4723.7|4720.9|4724.8|4722|4723.7|4720.9|31
1607928060000|2020-12-14 06:41:00|4723.8|4721|4724.3|4721.5|4724.3|4721.5|4723.7|4720.9|19
1607928070000|2020-12-14 06:41:10|4723.7|4720.9|4724.3|4721.5|4724.3|4721.5|4723.7|4720.9|11
1607928080000|2020-12-14 06:41:20|4724.7|4721.9|4724.3|4721.5|4724.7|4721.9|4724.3|4721.5|3
1607928090000|2020-12-14 06:41:30|4723.9|4721.1|4723.7|4720.9|4723.9|4721.1|4723.7|4720.9|15
1607928100000|2020-12-14 06:41:40|4723.9|4721.1|4723.7|4720.9|4723.9|4721.1|4723.7|4720.9|23
1607928110000|2020-12-14 06:41:50|4723.9|4721.1|4724.3|4721.5|4724.3|4721.5|4723.9|4721.1|4
1607928120000|2020-12-14 06:42:00|4723.9|4721.1|4724.3|4721.5|4724.7|4721.9|4723.8|4721|3
1607928130000|2020-12-14 06:42:10|4724.7|4721.9|4723.7|4720.9|4724.7|4721.9|4723.7|4720.9|6
1607928140000|2020-12-14 06:42:20|4723.9|4721.1|4724.3|4721.5|4724.7|4721.9|4723.7|4720.9|14
1607928150000|2020-12-14 06:42:30|4723.7|4720.9|4724.7|4721.9|4724.7|4721.9|4723.7|4720.9|7
1607928160000|2020-12-14 06:42:40|||||||||1
1607928170000|2020-12-14 06:42:50|4724.3|4721.5|4723.7|4720.9|4724.3|4721.5|4723.7|4720.9|2
1607928180000|2020-12-14 06:43:00|4724.7|4721.9|4724.7|4721.9|4724.7|4721.9|4724.7|4721.9|10
1607928190000|2020-12-14 06:43:10|||||||||1
1607928200000|2020-12-14 06:43:20|4724.9|4722.1|4725.7|4722.9|4725.7|4722.9|4724.9|4722.1|37
1607928210000|2020-12-14 06:43:30|||||||||10
1607928220000|2020-12-14 06:43:40|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|6
1607928230000|2020-12-14 06:43:50|4725.2|4722.4|4726.7|4723.9|4727.7|4724.9|4724.7|4721.9|78
1607928240000|2020-12-14 06:44:00|4726.9|4724.1|4725.7|4722.9|4726.9|4724.1|4725.7|4722.9|70
1607928250000|2020-12-14 06:44:10|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|18
1607928260000|2020-12-14 06:44:20|4726.7|4723.9|4726.7|4723.9|4726.7|4723.9|4726.3|4723.5|28
1607928270000|2020-12-14 06:44:30|4726.3|4723.5|4726.7|4723.9|4727.7|4724.9|4726.3|4723.5|22
1607928280000|2020-12-14 06:44:40|||||||||2
1607928290000|2020-12-14 06:44:50|4726.8|4724|4726.7|4723.9|4727.2|4724.4|4726.3|4723.5|16
1607928300000|2020-12-14 06:45:00|4726.9|4724.1|4727.7|4724.9|4727.7|4724.9|4726.7|4723.9|18
1607928310000|2020-12-14 06:45:10|||||||||12
1607928320000|2020-12-14 06:45:20|4727.3|4724.5|4727.3|4724.5|4727.7|4724.9|4727.3|4724.5|1
1607928330000|2020-12-14 06:45:30|4727.7|4724.9|4727.3|4724.5|4727.7|4724.9|4727.3|4724.5|9
1607928340000|2020-12-14 06:45:40|4727.7|4724.9|4727.7|4724.9|4727.7|4724.9|4727.7|4724.9|5
1607928350000|2020-12-14 06:45:50|||||||||5
1607928360000|2020-12-14 06:46:00|4727.3|4724.5|4727.7|4724.9|4727.7|4724.9|4727.3|4724.5|8
1607928370000|2020-12-14 06:46:10|4727.3|4724.5|4727.3|4724.5|4727.3|4724.5|4727.3|4724.5|4
1607928380000|2020-12-14 06:46:20|4726.9|4724.1|4726.7|4723.9|4727.3|4724.5|4725.3|4722.5|69
1607928390000|2020-12-14 06:46:30|4726.3|4723.5|4725.7|4722.9|4726.7|4723.9|4725.7|4722.9|21
1607928400000|2020-12-14 06:46:40|4725.8|4723|4725.7|4722.9|4725.8|4723|4725.7|4722.9|2
1607928410000|2020-12-14 06:46:50|||||||||10
1607928420000|2020-12-14 06:47:00|4725.3|4722.5|4725.7|4722.9|4725.7|4722.9|4724.7|4721.9|19
1607928430000|2020-12-14 06:47:10|4725.3|4722.5|4725.3|4722.5|4725.7|4722.9|4725.3|4722.5|8
1607928450000|2020-12-14 06:47:30|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|4725.7|4722.9|3
1607928460000|2020-12-14 06:47:40|4725.3|4722.5|4725.7|4722.9|4726.7|4723.9|4725.3|4722.5|20
1607928470000|2020-12-14 06:47:50|||||||||5
1607928480000|2020-12-14 06:48:00|||||||||5
1607928490000|2020-12-14 06:48:10|||||||||2
1607928500000|2020-12-14 06:48:20|4725.9|4723.1|4726.3|4723.5|4726.3|4723.5|4725.9|4723.1|5
1607928510000|2020-12-14 06:48:30|4726.2|4723.4|4726.3|4723.5|4726.7|4723.9|4725.8|4723|8
1607928520000|2020-12-14 06:48:40|4726.7|4723.9|4726.7|4723.9|4726.7|4723.9|4726.7|4723.9|0
1607928530000|2020-12-14 06:48:50|4726.2|4723.4|4726.7|4723.9|4726.7|4723.9|4726.2|4723.4|2
1607928540000|2020-12-14 06:49:00|4726.9|4724.1|4727.7|4724.9|4727.8|4725|4726.9|4724.1|24
1607928550000|2020-12-14 06:49:10|4728.2|4725.4|4728.2|4725.4|4728.7|4725.9|4727.7|4724.9|9
1607928560000|2020-12-14 06:49:20|4728.3|4725.5|4727.9|4725.1|4729.9|4727.1|4727.7|4724.9|96
1607928570000|2020-12-14 06:49:30|4728.3|4725.5|4728.3|4725.5|4728.7|4725.9|4727.9|4725.1|2
1607928580000|2020-12-14 06:49:40|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|4727.3|4724.5|15
1607928590000|2020-12-14 06:49:50|4728.3|4725.5|4727.3|4724.5|4728.3|4725.5|4727.3|4724.5|13
1607928600000|2020-12-14 06:50:00|4726.9|4724.1|4727.8|4725|4727.9|4725.1|4726.8|4724|21
1607928610000|2020-12-14 06:50:10|4727.7|4724.9|4727.3|4724.5|4727.7|4724.9|4727.3|4724.5|1
1607928620000|2020-12-14 06:50:20|||||||||1
1607928630000|2020-12-14 06:50:30|||||||||2
1607928640000|2020-12-14 06:50:40|4726.7|4723.9|4726.7|4723.9|4727.3|4724.5|4726.7|4723.9|24
1607928650000|2020-12-14 06:50:50|4725.9|4723.1|4725.7|4722.9|4726.7|4723.9|4725.7|4722.9|18
1607928660000|2020-12-14 06:51:00|4725.3|4722.5|4725.3|4722.5|4725.7|4722.9|4725.3|4722.5|3
1607928670000|2020-12-14 06:51:10|4724.7|4721.9|4723.9|4721.1|4724.7|4721.9|4723.9|4721.1|58
1607928680000|2020-12-14 06:51:20|4723.7|4720.9|4723.3|4720.5|4723.7|4720.9|4723.3|4720.5|16
1607928690000|2020-12-14 06:51:30|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|4723.3|4720.5|18
1607928700000|2020-12-14 06:51:40|||||||||3
1607928710000|2020-12-14 06:51:50|||||||||1
1607928730000|2020-12-14 06:52:10|4722.7|4719.9|4721.7|4718.9|4722.7|4719.9|4721.7|4718.9|48
1607928740000|2020-12-14 06:52:20|4721.3|4718.5|4722.3|4719.5|4722.3|4719.5|4721.3|4718.5|23
1607928750000|2020-12-14 06:52:30|4722.7|4719.9|4722.7|4719.9|4723.2|4720.4|4722.7|4719.9|24
1607928760000|2020-12-14 06:52:40|4723.2|4720.4|4722.7|4719.9|4723.3|4720.5|4722.7|4719.9|10
1607928770000|2020-12-14 06:52:50|4722.3|4719.5|4722.7|4719.9|4722.7|4719.9|4722.3|4719.5|8
1607928780000|2020-12-14 06:53:00|4722.3|4719.5|4722.3|4719.5|4722.7|4719.9|4722.3|4719.5|14
1607928790000|2020-12-14 06:53:10|4722.7|4719.9|4722.3|4719.5|4722.7|4719.9|4721.7|4718.9|34
1607928800000|2020-12-14 06:53:20|4722.2|4719.4|4720.7|4717.9|4722.2|4719.4|4720.7|4717.9|30
1607928810000|2020-12-14 06:53:30|4720.3|4717.5|4721.3|4718.5|4721.3|4718.5|4720.3|4717.5|9
1607928820000|2020-12-14 06:53:40|4720.7|4717.9|4720.3|4717.5|4720.7|4717.9|4719.9|4717.1|31
1607928830000|2020-12-14 06:53:50|4720.7|4717.9|4719.7|4716.9|4720.7|4717.9|4719.7|4716.9|33
1607928840000|2020-12-14 06:54:00|4719.9|4717.1|4719.7|4716.9|4719.9|4717.1|4719.7|4716.9|10
1607928850000|2020-12-14 06:54:10|4719.9|4717.1|4719.3|4716.5|4720.3|4717.5|4718.9|4716.1|24
1607928860000|2020-12-14 06:54:20|4719.7|4716.9|4718.7|4715.9|4719.7|4716.9|4718.7|4715.9|19
1607928870000|2020-12-14 06:54:30|4718.8|4716|4718.7|4715.9|4719.3|4716.5|4718.7|4715.9|18
1607928880000|2020-12-14 06:54:40|4718.9|4716.1|4718.7|4715.9|4719.3|4716.5|4718.3|4715.5|26
1607928890000|2020-12-14 06:54:50|4718.3|4715.5|4719.3|4716.5|4719.3|4716.5|4718.3|4715.5|10
1607928900000|2020-12-14 06:55:00|4719.7|4716.9|4719.7|4716.9|4719.7|4716.9|4719.3|4716.5|4
1607928910000|2020-12-14 06:55:10|4719.8|4717|4720.3|4717.5|4720.3|4717.5|4719.8|4717|3
1607928920000|2020-12-14 06:55:20|4719.7|4716.9|4720.3|4717.5|4720.3|4717.5|4719.7|4716.9|12
1607928930000|2020-12-14 06:55:30|4719.7|4716.9|4721.7|4718.9|4721.7|4718.9|4719.7|4716.9|17
1607928940000|2020-12-14 06:55:40|||||||||5
1607928950000|2020-12-14 06:55:50|||||||||2
1607928960000|2020-12-14 06:56:00|4721.8|4719|4722.7|4719.9|4722.7|4719.9|4721.8|4719|4
1607928970000|2020-12-14 06:56:10|4724.2|4721.4|4724.7|4721.9|4725.7|4722.9|4723.7|4720.9|71
1607928980000|2020-12-14 06:56:20|4724.2|4721.4|4724.3|4721.5|4724.3|4721.5|4723.7|4720.9|8
1607928990000|2020-12-14 06:56:30|4724.7|4721.9|4724.7|4721.9|4724.7|4721.9|4724.2|4721.4|3
1607929000000|2020-12-14 06:56:40|4723.9|4721.1|4723.7|4720.9|4723.9|4721.1|4721.7|4718.9|12
1607929010000|2020-12-14 06:56:50|4723.9|4721.1|4724.7|4721.9|4725.6|4722.8|4723.9|4721.1|35
1607929020000|2020-12-14 06:57:00|4724.8|4722|4724.7|4721.9|4725.7|4722.9|4724.7|4721.9|21
1607929030000|2020-12-14 06:57:10|||||||||14
1607929040000|2020-12-14 06:57:20|||||||||2
1607929050000|2020-12-14 06:57:30|||||||||5
1607929060000|2020-12-14 06:57:40|||||||||2
1607929070000|2020-12-14 06:57:50|4723.9|4721.1|4724.7|4721.9|4724.7|4721.9|4723.9|4721.1|57
1607929080000|2020-12-14 06:58:00|||||||||1
1607929090000|2020-12-14 06:58:10|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|16
1607929100000|2020-12-14 06:58:20|4722.7|4719.9|4722.7|4719.9|4722.8|4720|4721.7|4718.9|36
1607929110000|2020-12-14 06:58:30|4722.3|4719.5|4721.7|4718.9|4722.7|4719.9|4721.7|4718.9|16
1607929120000|2020-12-14 06:58:40|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|5
1607929130000|2020-12-14 06:58:50|||||||||2
1607929140000|2020-12-14 06:59:00|4722.7|4719.9|4724.2|4721.4|4724.3|4721.5|4722.7|4719.9|49
1607929150000|2020-12-14 06:59:10|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|1
1607929160000|2020-12-14 06:59:20|||||||||8
1607929170000|2020-12-14 06:59:30|4724.3|4721.5|4724.3|4721.5|4724.7|4721.9|4723.7|4720.9|17
1607929180000|2020-12-14 06:59:40|4723.9|4721.1|4723.7|4720.9|4723.9|4721.1|4723.3|4720.5|2
1607929190000|2020-12-14 06:59:50|4723.2|4720.4|4723.2|4720.4|4723.2|4720.4|4723.2|4720.4|6
1607929200000|2020-12-14 07:00:00|4723.3|4720.5|4723.3|4720.5|4723.9|4721.1|4722.7|4719.9|24
1607929210000|2020-12-14 07:00:10|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|4723.7|4720.9|1
1607929220000|2020-12-14 07:00:20|4723.9|4721.1|4725.3|4722.5|4725.7|4722.9|4723.8|4721|18
1607929230000|2020-12-14 07:00:30|||||||||6
1607929240000|2020-12-14 07:00:40|4724.8|4722|4725.3|4722.5|4725.7|4722.9|4724.7|4721.9|10
1607929250000|2020-12-14 07:00:50|4725.7|4722.9|4726.3|4723.5|4726.7|4723.9|4725.7|4722.9|13
1607929260000|2020-12-14 07:01:00|4726.7|4723.9|4727.3|4724.5|4727.7|4724.9|4726.3|4723.5|23
1607929270000|2020-12-14 07:01:10|4727.7|4724.9|4727.7|4724.9|4727.7|4724.9|4727.3|4724.5|6
1607929280000|2020-12-14 07:01:20|4726.9|4724.1|4726.3|4723.5|4727.3|4724.5|4726.3|4723.5|23
1607929290000|2020-12-14 07:01:30|4725.9|4723.1|4725.9|4723.1|4726.3|4723.5|4725.3|4722.5|20
1607929300000|2020-12-14 07:01:40|4726.3|4723.5|4726.3|4723.5|4726.7|4723.9|4726.3|4723.5|2
1607929310000|2020-12-14 07:01:50|4725.9|4723.1|4725.3|4722.5|4725.9|4723.1|4725.3|4722.5|4
1607929320000|2020-12-14 07:02:00|||||||||5
1607929330000|2020-12-14 07:02:10|4725.7|4722.9|4725.3|4722.5|4726.3|4723.5|4725.3|4722.5|18
1607929340000|2020-12-14 07:02:20|4725.9|4723.1|4726.7|4723.9|4726.9|4724.1|4725.9|4723.1|28
1607929350000|2020-12-14 07:02:30|4726.3|4723.5|4725.3|4722.5|4726.8|4724|4725.3|4722.5|20
1607929360000|2020-12-14 07:02:40|||||||||1
1607929370000|2020-12-14 07:02:50|4724.9|4722.1|4723.3|4720.5|4725.3|4722.5|4723.3|4720.5|48
1607929380000|2020-12-14 07:03:00|4723.7|4720.9|4723.3|4720.5|4723.9|4721.1|4723.3|4720.5|34
1607929390000|2020-12-14 07:03:10|4723.7|4720.9|4723.3|4720.5|4723.7|4720.9|4722.9|4720.1|1
1607929400000|2020-12-14 07:03:20|4722.9|4720.1|4722.8|4720|4722.9|4720.1|4722.3|4719.5|21
1607929410000|2020-12-14 07:03:30|4722.9|4720.1|4723.3|4720.5|4723.3|4720.5|4722.9|4720.1|1
1607929420000|2020-12-14 07:03:40|4722.8|4720|4723.3|4720.5|4723.3|4720.5|4722.7|4719.9|1
1607929430000|2020-12-14 07:03:50|4722.8|4720|4722.7|4719.9|4724.3|4721.5|4722.3|4719.5|35
1607929440000|2020-12-14 07:04:00|4722.9|4720.1|4723.3|4720.5|4723.3|4720.5|4722.3|4719.5|10
1607929450000|2020-12-14 07:04:10|4723.7|4720.9|4723.4|4720.6|4723.9|4721.1|4723.3|4720.5|5
1607929460000|2020-12-14 07:04:20|4723.8|4721|4723.9|4721.1|4724.3|4721.5|4723.8|4721|2
1607929470000|2020-12-14 07:04:30|4724.3|4721.5|4723.3|4720.5|4724.3|4721.5|4723.3|4720.5|11
1607929480000|2020-12-14 07:04:40|||||||||9
1607929490000|2020-12-14 07:04:50|4723.7|4720.9|4723.3|4720.5|4723.7|4720.9|4723.3|4720.5|1
1607929500000|2020-12-14 07:05:00|4723.7|4720.9|4724.7|4721.9|4724.7|4721.9|4723.7|4720.9|13
1607929510000|2020-12-14 07:05:10|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|4724.8|4722|6
1607929520000|2020-12-14 07:05:20|4724.9|4722.1|4724.3|4721.5|4724.9|4722.1|4724.3|4721.5|6
1607929530000|2020-12-14 07:05:30|4724.4|4721.6|4724.9|4722.1|4724.9|4722.1|4724.4|4721.6|1
1607929540000|2020-12-14 07:05:40|4725.3|4722.5|4724.3|4721.5|4725.3|4722.5|4724.3|4721.5|2
1607929550000|2020-12-14 07:05:50|4724.7|4721.9|4724.3|4721.5|4724.9|4722.1|4724.3|4721.5|2
1607929560000|2020-12-14 07:06:00|4724.9|4722.1|4726.3|4723.5|4726.3|4723.5|4724.9|4722.1|21
1607929570000|2020-12-14 07:06:10|4726.7|4723.9|4726.3|4723.5|4726.9|4724.1|4726.3|4723.5|8
1607929590000|2020-12-14 07:06:30|4725.9|4723.1|4725.3|4722.5|4726.3|4723.5|4724.9|4722.1|10
1607929600000|2020-12-14 07:06:40|4724.9|4722.1|4724.3|4721.5|4724.9|4722.1|4724.3|4721.5|7
1607929610000|2020-12-14 07:06:50|4724.9|4722.1|4724.9|4722.1|4725.3|4722.5|4724.8|4722|2
1607929620000|2020-12-14 07:07:00|4724.7|4721.9|4725.3|4722.5|4725.8|4723|4724.7|4721.9|6
1607929630000|2020-12-14 07:07:10|||||||||7
1607929640000|2020-12-14 07:07:20|4724.9|4722.1|4726.3|4723.5|4726.3|4723.5|4724.3|4721.5|29
1607929650000|2020-12-14 07:07:30|4727.3|4724.5|4726.9|4724.1|4727.7|4724.9|4726.8|4724|14
1607929660000|2020-12-14 07:07:40|4726.8|4724|4727.3|4724.5|4727.3|4724.5|4726.7|4723.9|8
1607929670000|2020-12-14 07:07:50|4726.9|4724.1|4726.3|4723.5|4726.9|4724.1|4726.3|4723.5|16
1607929680000|2020-12-14 07:08:00|4726.7|4723.9|4726.3|4723.5|4726.9|4724.1|4725.9|4723.1|63
1607929690000|2020-12-14 07:08:10|4725.9|4723.1|4725.9|4723.1|4725.9|4723.1|4724.3|4721.5|29
1607929700000|2020-12-14 07:08:20|4726.3|4723.5|4725.9|4723.1|4726.3|4723.5|4725.9|4723.1|6
1607929710000|2020-12-14 07:08:30|4726.3|4723.5|4726.3|4723.5|4726.3|4723.5|4726.3|4723.5|1
1607929720000|2020-12-14 07:08:40|4726.8|4724|4727.7|4724.9|4727.7|4724.9|4726.8|4724|5
1607929730000|2020-12-14 07:08:50|4727.3|4724.5|4726.9|4724.1|4727.3|4724.5|4726.9|4724.1|4
1607929740000|2020-12-14 07:09:00|4727.3|4724.5|4727.3|4724.5|4727.3|4724.5|4726.9|4724.1|8
1607929750000|2020-12-14 07:09:10|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|14
1607929760000|2020-12-14 07:09:20|||||||||8
1607929770000|2020-12-14 07:09:30|4727.7|4724.9|4725.3|4722.5|4727.7|4724.9|4725.3|4722.5|28
1607929780000|2020-12-14 07:09:40|4725.9|4723.1|4724.9|4722.1|4725.9|4723.1|4724.9|4722.1|16
1607929790000|2020-12-14 07:09:50|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|4724.9|4722.1|2
1607929800000|2020-12-14 07:10:00|4724.9|4722.1|4725.9|4723.1|4725.9|4723.1|4724.9|4722.1|8
1607929820000|2020-12-14 07:10:20|4726.3|4723.5|4728.9|4726.1|4728.9|4726.1|4726.3|4723.5|72
1607929830000|2020-12-14 07:10:30|||||||||4
1607929840000|2020-12-14 07:10:40|4728.8|4726|4728.9|4726.1|4728.9|4726.1|4728.7|4725.9|6
1607929850000|2020-12-14 07:10:50|4728.4|4725.6|4727.9|4725.1|4728.4|4725.6|4727.3|4724.5|21
1607929860000|2020-12-14 07:11:00|4728.3|4725.5|4727.9|4725.1|4728.3|4725.5|4727.9|4725.1|21
1607929870000|2020-12-14 07:11:10|4728.3|4725.5|4728.3|4725.5|4728.7|4725.9|4728.3|4725.5|1
1607929880000|2020-12-14 07:11:20|4727.9|4725.1|4728.9|4726.1|4728.9|4726.1|4727.9|4725.1|24
1607929890000|2020-12-14 07:11:30|||||||||17
1607929900000|2020-12-14 07:11:40|4728.3|4725.5|4727.9|4725.1|4728.3|4725.5|4727.9|4725.1|1
1607929910000|2020-12-14 07:11:50|4727.4|4724.6|4727.8|4725|4727.9|4725.1|4727.4|4724.6|5
1607929920000|2020-12-14 07:12:00|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|3
1607929930000|2020-12-14 07:12:10|4727.8|4725|4727.9|4725.1|4727.9|4725.1|4727.7|4724.9|5
1607929950000|2020-12-14 07:12:30|4727.8|4725|4728.9|4726.1|4728.9|4726.1|4727.8|4725|21
1607929960000|2020-12-14 07:12:40|4729.3|4726.5|4728.9|4726.1|4729.3|4726.5|4728.9|4726.1|10
1607929970000|2020-12-14 07:12:50|||||||||2
1607929980000|2020-12-14 07:13:00|||||||||2
1607929990000|2020-12-14 07:13:10|4728.7|4725.9|4727.9|4725.1|4728.7|4725.9|4727.3|4724.5|41
1607930000000|2020-12-14 07:13:20|4727.8|4725|4727.9|4725.1|4727.9|4725.1|4727.4|4724.6|5
1607930010000|2020-12-14 07:13:30|4727.8|4725|4727.4|4724.6|4727.9|4725.1|4727.4|4724.6|0
1607930020000|2020-12-14 07:13:40|4727.3|4724.5|4726.9|4724.1|4727.4|4724.6|4726.9|4724.1|13
1607930030000|2020-12-14 07:13:50|4727.3|4724.5|4727.3|4724.5|4727.8|4725|4727.3|4724.5|3
1607930040000|2020-12-14 07:14:00|4727.4|4724.6|4727.9|4725.1|4727.9|4725.1|4727.4|4724.6|5
1607930050000|2020-12-14 07:14:10|4727.7|4724.9|4726.3|4723.5|4727.9|4725.1|4726.3|4723.5|30
1607930060000|2020-12-14 07:14:20|4726.9|4724.1|4727.8|4725|4727.9|4725.1|4726.9|4724.1|27
1607930070000|2020-12-14 07:14:30|4727.9|4725.1|4727.3|4724.5|4727.9|4725.1|4725.9|4723.1|40
1607930080000|2020-12-14 07:14:40|4726.9|4724.1|4727.3|4724.5|4727.9|4725.1|4726.9|4724.1|13
1607930090000|2020-12-14 07:14:50|4727.4|4724.6|4726.3|4723.5|4727.9|4725.1|4726.3|4723.5|23
1607930100000|2020-12-14 07:15:00|||||||||2
1607930110000|2020-12-14 07:15:10|4725.9|4723.1|4725.9|4723.1|4726.3|4723.5|4725.9|4723.1|6
1607930120000|2020-12-14 07:15:20|4724.9|4722.1|4725.7|4722.9|4725.9|4723.1|4724.9|4722.1|18
1607930130000|2020-12-14 07:15:30|4725.3|4722.5|4725.9|4723.1|4725.9|4723.1|4725.3|4722.5|4
1607930140000|2020-12-14 07:15:40|4725.7|4722.9|4725.9|4723.1|4725.9|4723.1|4725.7|4722.9|10
1607930150000|2020-12-14 07:15:50|4725.8|4723|4725.3|4722.5|4725.9|4723.1|4725.3|4722.5|0
1607930160000|2020-12-14 07:16:00|4725.7|4722.9|4726.9|4724.1|4726.9|4724.1|4725.7|4722.9|13
1607930170000|2020-12-14 07:16:10|4727.3|4724.5|4727.3|4724.5|4727.7|4724.9|4727.3|4724.5|14
1607930180000|2020-12-14 07:16:20|4727.7|4724.9|4727.3|4724.5|4727.8|4725|4727.3|4724.5|2
1607930190000|2020-12-14 07:16:30|4727.7|4724.9|4727.7|4724.9|4728.3|4725.5|4727.3|4724.5|13
1607930200000|2020-12-14 07:16:40|4727.9|4725.1|4727.3|4724.5|4727.9|4725.1|4727.3|4724.5|4
1607930210000|2020-12-14 07:16:50|4727.7|4724.9|4727.3|4724.5|4727.9|4725.1|4727.3|4724.5|3
1607930220000|2020-12-14 07:17:00|4727.4|4724.6|4729.3|4726.5|4729.7|4726.9|4727.4|4724.6|46
1607930230000|2020-12-14 07:17:10|4729.7|4726.9|4729.7|4726.9|4729.7|4726.9|4729.3|4726.5|6
1607930240000|2020-12-14 07:17:20|4730.7|4727.9|4734.3|4731.5|4734.9|4732.1|4730.7|4727.9|285
1607930250000|2020-12-14 07:17:30|4733.9|4731.1|4733.7|4730.9|4734.9|4732.1|4733.7|4730.9|44
1607930260000|2020-12-14 07:17:40|4733.8|4731|4736.9|4734.1|4737.7|4734.9|4733.3|4730.5|113
1607930270000|2020-12-14 07:17:50|4736.8|4734|4736.3|4733.5|4736.9|4734.1|4735.3|4732.5|44
1607930280000|2020-12-14 07:18:00|4736.4|4733.6|4736.9|4734.1|4738.4|4735.6|4736.4|4733.6|223
1607930290000|2020-12-14 07:18:10|4737.3|4734.5|4737.3|4734.5|4737.3|4734.5|4736.9|4734.1|39
1607930300000|2020-12-14 07:18:20|4736.9|4734.1|4735.9|4733.1|4736.9|4734.1|4735.3|4732.5|97
1607930310000|2020-12-14 07:18:30|4735.8|4733|4733.9|4731.1|4735.9|4733.1|4733.8|4731|67
1607930320000|2020-12-14 07:18:40|4733.8|4731|4733.3|4730.5|4733.9|4731.1|4732.9|4730.1|40
1607930330000|2020-12-14 07:18:50|4732.7|4729.9|4732.8|4730|4732.9|4730.1|4732.3|4729.5|23
1607930340000|2020-12-14 07:19:00|4732.9|4730.1|4733.3|4730.5|4733.3|4730.5|4731.9|4729.1|13
1607930350000|2020-12-14 07:19:10|4733.7|4730.9|4733.3|4730.5|4733.9|4731.1|4733.3|4730.5|5
1607930360000|2020-12-14 07:19:20|4732.9|4730.1|4732.9|4730.1|4732.9|4730.1|4732.9|4730.1|8
1607930370000|2020-12-14 07:19:30|4733.3|4730.5|4733.3|4730.5|4733.7|4730.9|4732.7|4729.9|21
1607930380000|2020-12-14 07:19:40|4733.7|4730.9|4735.3|4732.5|4735.3|4732.5|4733.7|4730.9|40
1607930390000|2020-12-14 07:19:50|4735.7|4732.9|4733.3|4730.5|4735.7|4732.9|4733.3|4730.5|26
1607930400000|2020-12-14 07:20:00|4733.7|4730.9|4734.3|4731.5|4735.3|4732.5|4733.7|4730.9|72
1607930410000|2020-12-14 07:20:10|4734.7|4731.9|4734.3|4731.5|4734.7|4731.9|4733.9|4731.1|6
1607930420000|2020-12-14 07:20:20|4733.9|4731.1|4733.7|4730.9|4733.9|4731.1|4733.7|4730.9|19
1607930430000|2020-12-14 07:20:30|4733.8|4731|4733.3|4730.5|4733.8|4731|4733.3|4730.5|8
1607930440000|2020-12-14 07:20:40|||||||||1
1607930450000|2020-12-14 07:20:50|4732.9|4730.1|4732.7|4729.9|4732.9|4730.1|4732.7|4729.9|24
1607930460000|2020-12-14 07:21:00|4732.3|4729.5|4732.7|4729.9|4732.7|4729.9|4731.7|4728.9|18
1607930470000|2020-12-14 07:21:10|4732.3|4729.5|4734.3|4731.5|4734.3|4731.5|4732.3|4729.5|23
1607930480000|2020-12-14 07:21:20|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|13
1607930490000|2020-12-14 07:21:30|4733.3|4730.5|4732.7|4729.9|4733.3|4730.5|4732.3|4729.5|22
1607930500000|2020-12-14 07:21:40|4732.3|4729.5|4732.8|4730|4733.7|4730.9|4732.3|4729.5|32
1607930510000|2020-12-14 07:21:50|4732.9|4730.1|4733.3|4730.5|4733.3|4730.5|4732.7|4729.9|5
1607930520000|2020-12-14 07:22:00|4733.7|4730.9|4733.3|4730.5|4733.7|4730.9|4733.3|4730.5|4
1607930530000|2020-12-14 07:22:10|4733.7|4730.9|4733.9|4731.1|4733.9|4731.1|4733.7|4730.9|6
1607930540000|2020-12-14 07:22:20|4733.7|4730.9|4734.3|4731.5|4734.3|4731.5|4733.3|4730.5|232
1607930550000|2020-12-14 07:22:30|4734.9|4732.1|4734.9|4732.1|4735.3|4732.5|4734.9|4732.1|7
1607930560000|2020-12-14 07:22:40|4735.3|4732.5|4734.3|4731.5|4735.3|4732.5|4734.3|4731.5|7
1607930570000|2020-12-14 07:22:50|4733.9|4731.1|4734.3|4731.5|4734.3|4731.5|4733.9|4731.1|7
1607930580000|2020-12-14 07:23:00|4734.4|4731.6|4736.3|4733.5|4736.3|4733.5|4734.4|4731.6|25
1607930600000|2020-12-14 07:23:20|4735.9|4733.1|4734.9|4732.1|4735.9|4733.1|4734.9|4732.1|32
1607930610000|2020-12-14 07:23:30|4734.7|4731.9|4733.9|4731.1|4734.7|4731.9|4733.9|4731.1|47
1607930620000|2020-12-14 07:23:40|||||||||5
1607930630000|2020-12-14 07:23:50|||||||||2
1607930640000|2020-12-14 07:24:00|4733.3|4730.5|4732.9|4730.1|4733.3|4730.5|4732.9|4730.1|6
1607930650000|2020-12-14 07:24:10|4733.9|4731.1|4734.3|4731.5|4734.8|4732|4733.9|4731.1|15
1607930660000|2020-12-14 07:24:20|4733.9|4731.1|4734.3|4731.5|4734.4|4731.6|4733.9|4731.1|8
1607930670000|2020-12-14 07:24:30|4733.9|4731.1|4733.9|4731.1|4734.3|4731.5|4733.9|4731.1|5
1607930680000|2020-12-14 07:24:40|||||||||1
1607930690000|2020-12-14 07:24:50|4734.9|4732.1|4734.9|4732.1|4735.3|4732.5|4734.9|4732.1|27
1607930700000|2020-12-14 07:25:00|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4734.9|4732.1|1
1607930710000|2020-12-14 07:25:10|||||||||2
1607930720000|2020-12-14 07:25:20|4734.7|4731.9|4734.3|4731.5|4734.9|4732.1|4734.3|4731.5|15
1607930730000|2020-12-14 07:25:30|4733.9|4731.1|4734.3|4731.5|4734.3|4731.5|4733.9|4731.1|4
1607930740000|2020-12-14 07:25:40|4733.9|4731.1|4733.9|4731.1|4733.9|4731.1|4733.9|4731.1|1
1607930750000|2020-12-14 07:25:50|4733.4|4730.6|4732.9|4730.1|4733.4|4730.6|4732.9|4730.1|2
1607930760000|2020-12-14 07:26:00|||||||||4
1607930770000|2020-12-14 07:26:10|||||||||1
1607930780000|2020-12-14 07:26:20|4733.3|4730.5|4732.9|4730.1|4733.3|4730.5|4732.9|4730.1|3
1607930790000|2020-12-14 07:26:30|4733.3|4730.5|4733.4|4730.6|4734.3|4731.5|4733.3|4730.5|19
1607930800000|2020-12-14 07:26:40|4733.3|4730.5|4733.4|4730.6|4733.9|4731.1|4732.9|4730.1|3
1607930810000|2020-12-14 07:26:50|4733.3|4730.5|4732.9|4730.1|4733.3|4730.5|4732.9|4730.1|1
1607930820000|2020-12-14 07:27:00|4733.3|4730.5|4732.9|4730.1|4733.3|4730.5|4732.9|4730.1|6
1607930830000|2020-12-14 07:27:10|4733.4|4730.6|4734.9|4732.1|4734.9|4732.1|4733.4|4730.6|13
1607930840000|2020-12-14 07:27:20|4734.4|4731.6|4734.3|4731.5|4734.4|4731.6|4734.3|4731.5|8
1607930850000|2020-12-14 07:27:30|4733.9|4731.1|4732.9|4730.1|4734.3|4731.5|4732.9|4730.1|17
1607930860000|2020-12-14 07:27:40|4733.3|4730.5|4732.8|4730|4733.3|4730.5|4732.3|4729.5|31
1607930870000|2020-12-14 07:27:50|4732.3|4729.5|4732.4|4729.6|4732.9|4730.1|4732.3|4729.5|16
1607930880000|2020-12-14 07:28:00|4732.8|4730|4732.8|4730|4732.9|4730.1|4732.7|4729.9|16
1607930890000|2020-12-14 07:28:10|4732.9|4730.1|4732.9|4730.1|4732.9|4730.1|4732.3|4729.5|3
1607930900000|2020-12-14 07:28:20|4732.4|4729.6|4733.9|4731.1|4733.9|4731.1|4732.3|4729.5|32
1607930910000|2020-12-14 07:28:30|4734.9|4732.1|4733.3|4730.5|4734.9|4732.1|4733.3|4730.5|21
1607930920000|2020-12-14 07:28:40|4733.7|4730.9|4732.9|4730.1|4733.8|4731|4732.7|4729.9|23
1607930930000|2020-12-14 07:28:50|||||||||8
1607930940000|2020-12-14 07:29:00|4733.3|4730.5|4733.9|4731.1|4733.9|4731.1|4732.9|4730.1|12
1607930950000|2020-12-14 07:29:10|4733.8|4731|4734.3|4731.5|4734.3|4731.5|4733.3|4730.5|10
1607930960000|2020-12-14 07:29:20|4733.9|4731.1|4733.3|4730.5|4733.9|4731.1|4733.3|4730.5|2
1607930970000|2020-12-14 07:29:30|4733.8|4731|4734.3|4731.5|4734.3|4731.5|4733.7|4730.9|5
1607930980000|2020-12-14 07:29:40|4734.7|4731.9|4734.9|4732.1|4734.9|4732.1|4734.7|4731.9|10
1607930990000|2020-12-14 07:29:50|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4734.7|4731.9|7
1607931000000|2020-12-14 07:30:00|4735.3|4732.5|4735.3|4732.5|4735.3|4732.5|4734.9|4732.1|8
1607931010000|2020-12-14 07:30:10|4734.9|4732.1|4734.9|4732.1|4734.9|4732.1|4733.9|4731.1|26
1607931020000|2020-12-14 07:30:20|4734.7|4731.9|4734.8|4732|4735.3|4732.5|4734.7|4731.9|30
1607931030000|2020-12-14 07:30:30|4734.7|4731.9|4734.3|4731.5|4734.9|4732.1|4733.7|4730.9|17
1607931040000|2020-12-14 07:30:40|4733.9|4731.1|4734.3|4731.5|4734.3|4731.5|4733.9|4731.1|26
1607931050000|2020-12-14 07:30:50|4734.2|4731.4|4733.8|4731|4734.3|4731.5|4733.7|4730.9|22
1607931060000|2020-12-14 07:31:00|4733.7|4730.9|4734.3|4731.5|4734.7|4731.9|4733.7|4730.9|10
1607931070000|2020-12-14 07:31:10|4733.9|4731.1|4736.7|4733.9|4736.9|4734.1|4733.9|4731.1|49
1607931080000|2020-12-14 07:31:20|4736.9|4734.1|4737.7|4734.9|4737.7|4734.9|4736.7|4733.9|51
1607931090000|2020-12-14 07:31:30|4737.3|4734.5|4737.7|4734.9|4737.9|4735.1|4737.3|4734.5|7
1607931100000|2020-12-14 07:31:40|4736.9|4734.1|4737.3|4734.5|4737.7|4734.9|4736.9|4734.1|8
1607931110000|2020-12-14 07:31:50|4737.7|4734.9|4737.3|4734.5|4737.7|4734.9|4737.3|4734.5|3
1607931120000|2020-12-14 07:32:00|4737.2|4734.4|4736.7|4733.9|4737.2|4734.4|4736.7|4733.9|15
1607931130000|2020-12-14 07:32:10|4735.9|4733.1|4735.7|4732.9|4736.3|4733.5|4735.7|4732.9|16
1607931140000|2020-12-14 07:32:20|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4734.9|4732.1|1
1607931150000|2020-12-14 07:32:30|4735.7|4732.9|4735.7|4732.9|4735.7|4732.9|4735.7|4732.9|2
1607931160000|2020-12-14 07:32:40|4734.9|4732.1|4734.8|4732|4734.9|4732.1|4734.7|4731.9|18
1607931170000|2020-12-14 07:32:50|4734.7|4731.9|4733.7|4730.9|4734.8|4732|4733.3|4730.5|13
1607931180000|2020-12-14 07:33:00|4733.3|4730.5|4732.3|4729.5|4733.7|4730.9|4731.9|4729.1|41
1607931190000|2020-12-14 07:33:10|4732.7|4729.9|4731.3|4728.5|4732.9|4730.1|4731.3|4728.5|54
1607931200000|2020-12-14 07:33:20|4731.7|4728.9|4732.3|4729.5|4732.3|4729.5|4731.3|4728.5|9
1607931210000|2020-12-14 07:33:30|4732.9|4730.1|4731.9|4729.1|4732.9|4730.1|4731.8|4729|16
1607931220000|2020-12-14 07:33:40|4732.7|4729.9|4732.3|4729.5|4732.7|4729.9|4732.3|4729.5|2
1607931230000|2020-12-14 07:33:50|4731.9|4729.1|4731.8|4729|4732.3|4729.5|4731.8|4729|7
1607931240000|2020-12-14 07:34:00|4731.9|4729.1|4731.9|4729.1|4731.9|4729.1|4731.8|4729|4
1607931250000|2020-12-14 07:34:10|4731.7|4728.9|4731.3|4728.5|4731.8|4729|4731.3|4728.5|6
1607931260000|2020-12-14 07:34:20|4730.9|4728.1|4729.9|4727.1|4730.9|4728.1|4729.3|4726.5|51
1607931270000|2020-12-14 07:34:30|4729.7|4726.9|4728.9|4726.1|4729.9|4727.1|4728.9|4726.1|18
1607931280000|2020-12-14 07:34:40|4729.3|4726.5|4728.9|4726.1|4729.3|4726.5|4728.3|4725.5|48
1607931290000|2020-12-14 07:34:50|||||||||2
1607931300000|2020-12-14 07:35:00|4728.8|4726|4729.8|4727|4729.8|4727|4728.7|4725.9|26
1607931310000|2020-12-14 07:35:10|4729.9|4727.1|4730.3|4727.5|4730.3|4727.5|4729.9|4727.1|1
1607931320000|2020-12-14 07:35:20|4730.4|4727.6|4730.9|4728.1|4730.9|4728.1|4730.3|4727.5|16
1607931330000|2020-12-14 07:35:30|4731.3|4728.5|4730.9|4728.1|4731.3|4728.5|4730.7|4727.9|12
1607931340000|2020-12-14 07:35:40|4731.3|4728.5|4730.9|4728.1|4731.9|4729.1|4730.8|4728|13
1607931350000|2020-12-14 07:35:50|4730.7|4727.9|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|29
1607931360000|2020-12-14 07:36:00|4729.9|4727.1|4730.7|4727.9|4730.7|4727.9|4729.9|4727.1|3
1607931370000|2020-12-14 07:36:10|4731.7|4728.9|4731.3|4728.5|4731.7|4728.9|4731.3|4728.5|30
1607931380000|2020-12-14 07:36:20|4731.7|4728.9|4732.3|4729.5|4733.3|4730.5|4731.3|4728.5|58
1607931390000|2020-12-14 07:36:30|4732.7|4729.9|4731.7|4728.9|4732.8|4730|4731.3|4728.5|18
1607931400000|2020-12-14 07:36:40|4731.3|4728.5|4731.3|4728.5|4731.3|4728.5|4731.3|4728.5|0
1607931410000|2020-12-14 07:36:50|4731.7|4728.9|4732.3|4729.5|4732.3|4729.5|4731.7|4728.9|15
1607931420000|2020-12-14 07:37:00|4732.7|4729.9|4735.3|4732.5|4735.7|4732.9|4732.7|4729.9|87
1607931430000|2020-12-14 07:37:10|4734.9|4732.1|4735.3|4732.5|4735.9|4733.1|4734.8|4732|22
1607931440000|2020-12-14 07:37:20|4735.7|4732.9|4736.7|4733.9|4737.3|4734.5|4735.3|4732.5|37
1607931450000|2020-12-14 07:37:30|4736.8|4734|4736.7|4733.9|4737.3|4734.5|4736.7|4733.9|14
1607931460000|2020-12-14 07:37:40|4737.7|4734.9|4734.9|4732.1|4737.7|4734.9|4734.9|4732.1|27
1607931470000|2020-12-14 07:37:50|4735.7|4732.9|4735.3|4732.5|4735.9|4733.1|4735.3|4732.5|10
1607931480000|2020-12-14 07:38:00|4734.9|4732.1|4735.3|4732.5|4736.3|4733.5|4734.9|4732.1|18
1607931490000|2020-12-14 07:38:10|4735.7|4732.9|4735.3|4732.5|4736.3|4733.5|4735.3|4732.5|18
1607931500000|2020-12-14 07:38:20|4735.7|4732.9|4735.3|4732.5|4736.3|4733.5|4734.9|4732.1|12
1607931510000|2020-12-14 07:38:30|4735.2|4732.4|4734.7|4731.9|4735.2|4732.4|4734.3|4731.5|13
1607931520000|2020-12-14 07:38:40|4734.8|4732|4734.7|4731.9|4734.9|4732.1|4734.3|4731.5|10
1607931530000|2020-12-14 07:38:50|4734.8|4732|4734.7|4731.9|4734.9|4732.1|4734.7|4731.9|4
1607931540000|2020-12-14 07:39:00|4734.3|4731.5|4734.3|4731.5|4734.3|4731.5|4733.9|4731.1|1
1607931550000|2020-12-14 07:39:10|4733.9|4731.1|4732.9|4730.1|4734.9|4732.1|4732.9|4730.1|25
1607931560000|2020-12-14 07:39:20|4732.7|4729.9|4732.3|4729.5|4732.9|4730.1|4731.9|4729.1|12
1607931570000|2020-12-14 07:39:30|4731.9|4729.1|4731.9|4729.1|4732.3|4729.5|4731.9|4729.1|3
1607931580000|2020-12-14 07:39:40|4732.3|4729.5|4731.9|4729.1|4732.3|4729.5|4731.7|4728.9|10
1607931590000|2020-12-14 07:39:50|4732.3|4729.5|4731.7|4728.9|4732.3|4729.5|4731.7|4728.9|7
1607931600000|2020-12-14 07:40:00|4731.3|4728.5|4732.3|4729.5|4732.3|4729.5|4730.9|4728.1|19
1607931610000|2020-12-14 07:40:10|4732.7|4729.9|4731.9|4729.1|4732.7|4729.9|4731.8|4729|3
1607931620000|2020-12-14 07:40:20|4732.3|4729.5|4731.9|4729.1|4732.3|4729.5|4731.9|4729.1|2
1607931630000|2020-12-14 07:40:30|4731.3|4728.5|4730.7|4727.9|4731.7|4728.9|4730.7|4727.9|14
1607931640000|2020-12-14 07:40:40|4730.8|4728|4731.3|4728.5|4731.7|4728.9|4730.7|4727.9|19
1607931650000|2020-12-14 07:40:50|4730.9|4728.1|4730.8|4728|4731.3|4728.5|4730.8|4728|3
1607931660000|2020-12-14 07:41:00|4730.7|4727.9|4730.3|4727.5|4730.9|4728.1|4729.9|4727.1|8
1607931670000|2020-12-14 07:41:10|4730.7|4727.9|4730.3|4727.5|4730.8|4728|4729.9|4727.1|4
1607931680000|2020-12-14 07:41:20|4730.7|4727.9|4731.3|4728.5|4731.3|4728.5|4730.7|4727.9|13
1607931690000|2020-12-14 07:41:30|4731.7|4728.9|4731.3|4728.5|4731.7|4728.9|4731.3|4728.5|0
1607931700000|2020-12-14 07:41:40|4731.7|4728.9|4732.3|4729.5|4732.3|4729.5|4731.3|4728.5|4
1607931710000|2020-12-14 07:41:50|4732.7|4729.9|4733.7|4730.9|4733.7|4730.9|4732.7|4729.9|6
1607931720000|2020-12-14 07:42:00|4733.9|4731.1|4734.3|4731.5|4734.7|4731.9|4733.9|4731.1|11
1607931730000|2020-12-14 07:42:10|4733.9|4731.1|4734.3|4731.5|4734.3|4731.5|4733.9|4731.1|3
1607931740000|2020-12-14 07:42:20|4733.9|4731.1|4733.8|4731|4734.3|4731.5|4733.8|4731|7
1607931750000|2020-12-14 07:42:30|4733.9|4731.1|4733.3|4730.5|4734.3|4731.5|4732.7|4729.9|33
1607931760000|2020-12-14 07:42:40|4732.9|4730.1|4732.3|4729.5|4732.9|4730.1|4731.8|4729|2
1607931770000|2020-12-14 07:42:50|4732.7|4729.9|4732.7|4729.9|4732.9|4730.1|4731.9|4729.1|4
1607931780000|2020-12-14 07:43:00|4732.3|4729.5|4732.3|4729.5|4732.3|4729.5|4731.9|4729.1|1
1607931790000|2020-12-14 07:43:10|4731.9|4729.1|4732.3|4729.5|4732.7|4729.9|4731.9|4729.1|5
1607931800000|2020-12-14 07:43:20|4731.9|4729.1|4731.3|4728.5|4731.9|4729.1|4731.3|4728.5|7
1607931810000|2020-12-14 07:43:30|4730.9|4728.1|4731.3|4728.5|4731.3|4728.5|4730.9|4728.1|3
1607931820000|2020-12-14 07:43:40|4731.7|4728.9|4732.3|4729.5|4732.3|4729.5|4731.7|4728.9|23
1607931830000|2020-12-14 07:43:50|4731.9|4729.1|4732.3|4729.5|4732.3|4729.5|4731.8|4729|0
1607931840000|2020-12-14 07:44:00|4732.7|4729.9|4732.7|4729.9|4733.7|4730.9|4732.3|4729.5|7
1607931850000|2020-12-14 07:44:10|4732.8|4730|4732.3|4729.5|4732.8|4730|4731.9|4729.1|1
1607931860000|2020-12-14 07:44:20|4731.9|4729.1|4732.3|4729.5|4732.3|4729.5|4731.7|4728.9|8
1607931870000|2020-12-14 07:44:30|4731.9|4729.1|4735.3|4732.5|4735.3|4732.5|4731.7|4728.9|13
1607931880000|2020-12-14 07:44:40|4735.7|4732.9|4733.9|4731.1|4735.7|4732.9|4733.7|4730.9|18
1607931890000|2020-12-14 07:44:50|4734.3|4731.5|4735.3|4732.5|4735.3|4732.5|4733.7|4730.9|13
1607931900000|2020-12-14 07:45:00|4734.9|4732.1|4734.7|4731.9|4735.7|4732.9|4734.7|4731.9|13
1607931910000|2020-12-14 07:45:10|4734.3|4731.5|4735.3|4732.5|4735.7|4732.9|4734.3|4731.5|5
1607931920000|2020-12-14 07:45:20|4735.7|4732.9|4736.9|4734.1|4737.3|4734.5|4735.3|4732.5|38
1607931930000|2020-12-14 07:45:30|4736.7|4733.9|4736.3|4733.5|4736.7|4733.9|4735.7|4732.9|5
1607931940000|2020-12-14 07:45:40|4735.9|4733.1|4736.3|4733.5|4737.3|4734.5|4735.8|4733|30
1607931950000|2020-12-14 07:45:50|4736.7|4733.9|4736.7|4733.9|4737.3|4734.5|4736.3|4733.5|4
1607931960000|2020-12-14 07:46:00|4736.8|4734|4736.7|4733.9|4736.9|4734.1|4736.7|4733.9|3
1607931970000|2020-12-14 07:46:10|4736.8|4734|4736.7|4733.9|4737.3|4734.5|4736.7|4733.9|0
1607931980000|2020-12-14 07:46:20|4736.8|4734|4737.3|4734.5|4737.3|4734.5|4736.8|4734|9
1607931990000|2020-12-14 07:46:30|4736.8|4734|4736.3|4733.5|4736.8|4734|4735.9|4733.1|8
1607932000000|2020-12-14 07:46:40|4736.8|4734|4736.9|4734.1|4737.3|4734.5|4736.8|4734|8
1607932010000|2020-12-14 07:46:50|4737.3|4734.5|4737.3|4734.5|4737.8|4735|4736.8|4734|7
1607932020000|2020-12-14 07:47:00|4737.8|4735|4737.3|4734.5|4737.8|4735|4737.3|4734.5|3
1607932030000|2020-12-14 07:47:10|4737.8|4735|4736.8|4734|4737.8|4735|4736.3|4733.5|10
1607932040000|2020-12-14 07:47:20|4736.9|4734.1|4736.3|4733.5|4736.9|4734.1|4736.3|4733.5|2
1607932050000|2020-12-14 07:47:30|4736.8|4734|4736.8|4734|4736.9|4734.1|4736.3|4733.5|1
1607932060000|2020-12-14 07:47:40|4736.9|4734.1|4737.8|4735|4737.8|4735|4736.9|4734.1|15
1607932070000|2020-12-14 07:47:50|4737.3|4734.5|4736.3|4733.5|4737.8|4735|4736.3|4733.5|10
1607932080000|2020-12-14 07:48:00|4736.8|4734|4735.9|4733.1|4736.9|4734.1|4735.9|4733.1|12
1607932090000|2020-12-14 07:48:10|4736.3|4733.5|4735.9|4733.1|4736.3|4733.5|4735.8|4733|6
1607932100000|2020-12-14 07:48:20|4736.3|4733.5|4736.3|4733.5|4736.3|4733.5|4735.8|4733|7
1607932110000|2020-12-14 07:48:30|4735.9|4733.1|4734.9|4732.1|4735.9|4733.1|4734.8|4732|16
1607932120000|2020-12-14 07:48:40|4734.8|4732|4734.9|4732.1|4734.9|4732.1|4734.8|4732|4
1607932130000|2020-12-14 07:48:50|4735.8|4733|4735.8|4733|4736.3|4733.5|4735.8|4733|8
1607932140000|2020-12-14 07:49:00|4735.9|4733.1|4735.8|4733|4735.9|4733.1|4735.8|4733|10
1607932150000|2020-12-14 07:49:10|||||||||3
1607932160000|2020-12-14 07:49:20|4736.3|4733.5|4736.3|4733.5|4736.8|4734|4736.3|4733.5|6
1607932170000|2020-12-14 07:49:30|4736.8|4734|4737.3|4734.5|4737.8|4735|4736.8|4734|13
1607932180000|2020-12-14 07:49:40|4737.2|4734.4|4736.8|4734|4737.2|4734.4|4735.9|4733.1|14
1607932190000|2020-12-14 07:49:50|4736.3|4733.5|4735.8|4733|4736.3|4733.5|4735.8|4733|14
1607932200000|2020-12-14 07:50:00|4736.3|4733.5|4736.3|4733.5|4736.8|4734|4736.3|4733.5|5
1607932210000|2020-12-14 07:50:10|4735.9|4733.1|4735.8|4733|4736.3|4733.5|4735.8|4733|7
1607932220000|2020-12-14 07:50:20|4735.9|4733.1|4735.8|4733|4736.3|4733.5|4735.8|4733|5
1607932230000|2020-12-14 07:50:30|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4734.9|4732.1|0
1607932240000|2020-12-14 07:50:40|4734.8|4732|4734.8|4732|4734.8|4732|4733.9|4731.1|5
1607932260000|2020-12-14 07:51:00|4733.9|4731.1|4733.8|4731|4733.9|4731.1|4733.8|4731|5
1607932270000|2020-12-14 07:51:10|4733.3|4730.5|4732.9|4730.1|4734.3|4731.5|4732.9|4730.1|11
1607932280000|2020-12-14 07:51:20|4732.8|4730|4732.3|4729.5|4733.3|4730.5|4731.9|4729.1|5
1607932290000|2020-12-14 07:51:30|||||||||1
1607932300000|2020-12-14 07:51:40|4732.8|4730|4732.3|4729.5|4732.8|4730|4731.8|4729|7
1607932310000|2020-12-14 07:51:50|4731.8|4729|4732.8|4730|4732.8|4730|4731.8|4729|9
1607932320000|2020-12-14 07:52:00|4733.3|4730.5|4733.8|4731|4733.8|4731|4733.3|4730.5|10
1607932330000|2020-12-14 07:52:10|4733.3|4730.5|4732.8|4730|4733.3|4730.5|4732.8|4730|14
1607932340000|2020-12-14 07:52:20|4732.3|4729.5|4731.8|4729|4732.8|4730|4731.8|4729|1
1607932350000|2020-12-14 07:52:30|4732.3|4729.5|4731.8|4729|4732.8|4730|4731.3|4728.5|21
1607932360000|2020-12-14 07:52:40|4731.3|4728.5|4729.3|4726.5|4731.3|4728.5|4729.3|4726.5|39
1607932370000|2020-12-14 07:52:50|4729.8|4727|4730.3|4727.5|4730.3|4727.5|4729.8|4727|13
1607932380000|2020-12-14 07:53:00|4729.9|4727.1|4728.9|4726.1|4729.9|4727.1|4728.9|4726.1|13
1607932390000|2020-12-14 07:53:10|4728.8|4726|4728.3|4725.5|4729.3|4726.5|4728.3|4725.5|36
1607932400000|2020-12-14 07:53:20|4728.8|4726|4728.3|4725.5|4728.8|4726|4728.3|4725.5|10
1607932410000|2020-12-14 07:53:30|4728.8|4726|4728.3|4725.5|4728.8|4726|4727.8|4725|31
1607932420000|2020-12-14 07:53:40|4727.8|4725|4728.2|4725.4|4728.3|4725.5|4727.3|4724.5|16
1607932430000|2020-12-14 07:53:50|4727.8|4725|4728.9|4726.1|4729.8|4727|4727.8|4725|26
1607932440000|2020-12-14 07:54:00|4729.3|4726.5|4728.3|4725.5|4729.3|4726.5|4728.3|4725.5|15
1607932450000|2020-12-14 07:54:10|4728.8|4726|4728.3|4725.5|4728.8|4726|4728.3|4725.5|5
1607932460000|2020-12-14 07:54:20|4727.9|4725.1|4728.3|4725.5|4728.3|4725.5|4727.8|4725|4
1607932470000|2020-12-14 07:54:30|4728.9|4726.1|4729.3|4726.5|4729.3|4726.5|4728.8|4726|51
1607932480000|2020-12-14 07:54:40|4729.8|4727|4729.3|4726.5|4729.8|4727|4729.3|4726.5|1
1607932490000|2020-12-14 07:54:50|4729.8|4727|4728.8|4726|4729.8|4727|4728.8|4726|7
1607932500000|2020-12-14 07:55:00|4728.9|4726.1|4729.8|4727|4729.8|4727|4728.8|4726|11
1607932510000|2020-12-14 07:55:10|4729.9|4727.1|4730.8|4728|4730.8|4728|4729.8|4727|23
1607932530000|2020-12-14 07:55:30|4730.9|4728.1|4731.3|4728.5|4731.8|4729|4730.9|4728.1|8
1607932540000|2020-12-14 07:55:40|4731.9|4729.1|4731.3|4728.5|4732.3|4729.5|4730.8|4728|40
1607932550000|2020-12-14 07:55:50|4731.8|4729|4731.8|4729|4731.8|4729|4731.3|4728.5|3
1607932560000|2020-12-14 07:56:00|4731.3|4728.5|4729.8|4727|4731.3|4728.5|4729.8|4727|44
1607932570000|2020-12-14 07:56:10|4729.9|4727.1|4729.8|4727|4730.3|4727.5|4729.8|4727|7
1607932580000|2020-12-14 07:56:20|4729.9|4727.1|4729.8|4727|4729.9|4727.1|4729.8|4727|3
1607932590000|2020-12-14 07:56:30|4729.3|4726.5|4729.3|4726.5|4729.3|4726.5|4729.3|4726.5|6
1607932600000|2020-12-14 07:56:40|4728.8|4726|4728.8|4726|4729.3|4726.5|4728.8|4726|11
1607932610000|2020-12-14 07:56:50|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|6
1607932620000|2020-12-14 07:57:00|4728.8|4726|4728.3|4725.5|4728.8|4726|4727.8|4725|11
1607932630000|2020-12-14 07:57:10|4728.8|4726|4728.3|4725.5|4728.8|4726|4727.8|4725|20
1607932640000|2020-12-14 07:57:20|4728.8|4726|4727.9|4725.1|4728.8|4726|4727.9|4725.1|4
1607932650000|2020-12-14 07:57:30|4728.3|4725.5|4729.8|4727|4729.8|4727|4728.3|4725.5|21
1607932660000|2020-12-14 07:57:40|||||||||2
1607932670000|2020-12-14 07:57:50|4729.9|4727.1|4729.8|4727|4729.9|4727.1|4729.8|4727|6
1607932680000|2020-12-14 07:58:00|||||||||1
1607932690000|2020-12-14 07:58:10|||||||||1
1607932700000|2020-12-14 07:58:20|4730.3|4727.5|4730.3|4727.5|4730.8|4728|4730.3|4727.5|15
1607932710000|2020-12-14 07:58:30|4730.8|4728|4730.8|4728|4730.8|4728|4730.8|4728|4
1607932720000|2020-12-14 07:58:40|4730.3|4727.5|4730.3|4727.5|4730.8|4728|4730.3|4727.5|4
1607932730000|2020-12-14 07:58:50|4729.9|4727.1|4729.9|4727.1|4729.9|4727.1|4729.9|4727.1|10
1607932740000|2020-12-14 07:59:00|4730.3|4727.5|4731.8|4729|4731.8|4729|4730.3|4727.5|27
1607932750000|2020-12-14 07:59:10|4731.9|4729.1|4731.3|4728.5|4731.9|4729.1|4731.3|4728.5|15
1607932760000|2020-12-14 07:59:20|4731.8|4729|4730.3|4727.5|4731.8|4729|4730.3|4727.5|13
1607932770000|2020-12-14 07:59:30|4730.8|4728|4730.9|4728.1|4730.9|4728.1|4730.3|4727.5|13
1607932780000|2020-12-14 07:59:40|4730.8|4728|4731.3|4728.5|4731.9|4729.1|4730.8|4728|19
1607932790000|2020-12-14 07:59:50|4730.9|4728.1|4730.3|4727.5|4731.3|4728.5|4730.3|4727.5|13
1607932800000|2020-12-14 08:00:00|4730.8|4728|4731.8|4729|4731.9|4729.1|4728.9|4726.1|67
1607932810000|2020-12-14 08:00:10|4731.3|4728.5|4733.3|4730.5|4735.3|4732.5|4730.9|4728.1|57
1607932820000|2020-12-14 08:00:20|4733.9|4731.1|4734.3|4731.5|4735.3|4732.5|4733.9|4731.1|15
1607932830000|2020-12-14 08:00:30|4733.8|4731|4734.8|4732|4735.3|4732.5|4733.8|4731|61
1607932840000|2020-12-14 08:00:40|4734.3|4731.5|4733.8|4731|4734.8|4732|4733.8|4731|17
1607932850000|2020-12-14 08:00:50|4733.3|4730.5|4733.3|4730.5|4733.3|4730.5|4733.3|4730.5|2
1607932860000|2020-12-14 08:01:00|4732.9|4730.1|4730.8|4728|4732.9|4730.1|4730.8|4728|48
1607932870000|2020-12-14 08:01:10|4730.9|4728.1|4730.8|4728|4731.3|4728.5|4730.8|4728|22
1607932880000|2020-12-14 08:01:20|4730.9|4728.1|4730.8|4728|4731.3|4728.5|4730.3|4727.5|9
1607932890000|2020-12-14 08:01:30|4730.3|4727.5|4734.8|4732|4734.8|4732|4730.3|4727.5|20
1607932900000|2020-12-14 08:01:40|4734.3|4731.5|4734.3|4731.5|4734.8|4732|4733.8|4731|13
1607932910000|2020-12-14 08:01:50|4734.8|4732|4734.9|4732.1|4735.8|4733|4734.8|4732|33
1607932920000|2020-12-14 08:02:00|4734.8|4732|4735.8|4733|4735.9|4733.1|4734.8|4732|30
1607932930000|2020-12-14 08:02:10|4735.9|4733.1|4736.3|4733.5|4736.8|4734|4735.8|4733|19
1607932940000|2020-12-14 08:02:20|4735.9|4733.1|4739.8|4737|4740.8|4738|4735.9|4733.1|214
1607932950000|2020-12-14 08:02:30|4739.3|4736.5|4738.8|4736|4739.8|4737|4737.8|4735|38
1607932960000|2020-12-14 08:02:40|4739.3|4736.5|4745.3|4742.5|4746.3|4743.5|4738.8|4736|350
1607932970000|2020-12-14 08:02:50|4744.9|4742.1|4744.8|4742|4744.9|4742.1|4743.8|4741|61
1607932980000|2020-12-14 08:03:00|4744.3|4741.5|4744.3|4741.5|4745.3|4742.5|4743.8|4741|56
1607932990000|2020-12-14 08:03:10|4743.9|4741.1|4743.9|4741.1|4744.8|4742|4743.8|4741|24
1607933000000|2020-12-14 08:03:20|4743.8|4741|4742.9|4740.1|4743.9|4741.1|4742.8|4740|31
1607933010000|2020-12-14 08:03:30|4743.3|4740.5|4741.8|4739|4743.3|4740.5|4741.3|4738.5|15
1607933020000|2020-12-14 08:03:40|4741.3|4738.5|4741.3|4738.5|4741.8|4739|4740.8|4738|25
1607933030000|2020-12-14 08:03:50|4740.9|4738.1|4742.8|4740|4742.8|4740|4740.8|4738|34
1607933040000|2020-12-14 08:04:00|4743.3|4740.5|4742.8|4740|4743.3|4740.5|4742.3|4739.5|48
1607933050000|2020-12-14 08:04:10|4742.3|4739.5|4744.3|4741.5|4744.8|4742|4742.3|4739.5|37
1607933060000|2020-12-14 08:04:20|4744.8|4742|4744.8|4742|4745.3|4742.5|4744.3|4741.5|20
1607933070000|2020-12-14 08:04:30|4744.9|4742.1|4743.3|4740.5|4744.9|4742.1|4743.3|4740.5|22
1607933080000|2020-12-14 08:04:40|4742.9|4740.1|4743.9|4741.1|4744.3|4741.5|4742.8|4740|13
1607933090000|2020-12-14 08:04:50|4744.3|4741.5|4744.8|4742|4744.9|4742.1|4744.3|4741.5|12
1607933100000|2020-12-14 08:05:00|4744.9|4742.1|4744.3|4741.5|4746.8|4744|4744.3|4741.5|121
1607933110000|2020-12-14 08:05:10|4744.8|4742|4744.8|4742|4744.9|4742.1|4743.9|4741.1|23
1607933120000|2020-12-14 08:05:20|4744.3|4741.5|4745.3|4742.5|4745.9|4743.1|4744.3|4741.5|29
1607933130000|2020-12-14 08:05:30|4744.9|4742.1|4747.9|4745.1|4748.8|4746|4744.8|4742|82
1607933140000|2020-12-14 08:05:40|4747.8|4745|4749.8|4747|4752.8|4750|4747.8|4745|248
1607933150000|2020-12-14 08:05:50|4749.9|4747.1|4750.3|4747.5|4750.9|4748.1|4748.9|4746.1|70
1607933160000|2020-12-14 08:06:00|4750.9|4748.1|4750.3|4747.5|4752.3|4749.5|4749.8|4747|98
1607933170000|2020-12-14 08:06:10|4749.9|4747.1|4748.9|4746.1|4750.3|4747.5|4748.3|4745.5|71
1607933180000|2020-12-14 08:06:20|4749.3|4746.5|4746.3|4743.5|4749.3|4746.5|4746.3|4743.5|48
1607933190000|2020-12-14 08:06:30|4746.8|4744|4746.3|4743.5|4746.9|4744.1|4745.8|4743|30
1607933200000|2020-12-14 08:06:40|4746.8|4744|4747.8|4745|4748.8|4746|4745.9|4743.1|73
1607933210000|2020-12-14 08:06:50|4747.9|4745.1|4746.9|4744.1|4747.9|4745.1|4746.9|4744.1|5
1607933220000|2020-12-14 08:07:00|4746.8|4744|4747.8|4745|4747.9|4745.1|4746.3|4743.5|44
1607933230000|2020-12-14 08:07:10|4746.9|4744.1|4747.8|4745|4747.9|4745.1|4746.8|4744|51
1607933240000|2020-12-14 08:07:20|4747.9|4745.1|4747.8|4745|4747.9|4745.1|4746.9|4744.1|36
1607933250000|2020-12-14 08:07:30|4747.9|4745.1|4748.3|4745.5|4748.3|4745.5|4747.8|4745|12
1607933260000|2020-12-14 08:07:40|4747.9|4745.1|4747.3|4744.5|4748.3|4745.5|4746.9|4744.1|14
1607933270000|2020-12-14 08:07:50|4746.9|4744.1|4744.9|4742.1|4746.9|4744.1|4744.9|4742.1|26
1607933280000|2020-12-14 08:08:00|4745.3|4742.5|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|16
1607933290000|2020-12-14 08:08:10|4746.8|4744|4745.3|4742.5|4746.8|4744|4745.3|4742.5|9
1607933300000|2020-12-14 08:08:20|4745.8|4743|4744.3|4741.5|4745.8|4743|4743.8|4741|37
1607933310000|2020-12-14 08:08:30|4743.9|4741.1|4743.3|4740.5|4744.3|4741.5|4742.9|4740.1|17
1607933320000|2020-12-14 08:08:40|4742.9|4740.1|4743.8|4741|4743.9|4741.1|4742.9|4740.1|26
1607933330000|2020-12-14 08:08:50|4743.3|4740.5|4742.9|4740.1|4743.8|4741|4742.9|4740.1|7
1607933340000|2020-12-14 08:09:00|4742.8|4740|4742.3|4739.5|4742.9|4740.1|4741.9|4739.1|19
1607933350000|2020-12-14 08:09:10|4742.8|4740|4744.8|4742|4744.8|4742|4742.3|4739.5|40
1607933360000|2020-12-14 08:09:20|4744.9|4742.1|4745.8|4743|4745.8|4743|4744.3|4741.5|21
1607933370000|2020-12-14 08:09:30|4745.3|4742.5|4746.8|4744|4746.9|4744.1|4744.9|4742.1|38
1607933380000|2020-12-14 08:09:40|4746.3|4743.5|4744.9|4742.1|4746.3|4743.5|4744.9|4742.1|31
1607933390000|2020-12-14 08:09:50|4745.3|4742.5|4746.3|4743.5|4746.8|4744|4745.3|4742.5|24
1607933400000|2020-12-14 08:10:00|4745.9|4743.1|4748.3|4745.5|4749.8|4747|4745.9|4743.1|141
1607933410000|2020-12-14 08:10:10|4747.9|4745.1|4749.3|4746.5|4749.8|4747|4747.8|4745|44
1607933420000|2020-12-14 08:10:20|4749.8|4747|4749.8|4747|4750.8|4748|4749.3|4746.5|40
1607933430000|2020-12-14 08:10:30|4749.9|4747.1|4750.8|4748|4751.3|4748.5|4749.8|4747|51
1607933440000|2020-12-14 08:10:40|4750.9|4748.1|4748.9|4746.1|4750.9|4748.1|4748.9|4746.1|14
1607933450000|2020-12-14 08:10:50|4749.3|4746.5|4747.9|4745.1|4749.3|4746.5|4747.9|4745.1|30
1607933460000|2020-12-14 08:11:00|4748.3|4745.5|4748.9|4746.1|4749.9|4747.1|4748.3|4745.5|24
1607933470000|2020-12-14 08:11:10|4749.3|4746.5|4750.3|4747.5|4750.3|4747.5|4748.9|4746.1|10
1607933480000|2020-12-14 08:11:20|4749.9|4747.1|4749.8|4747|4750.9|4748.1|4749.8|4747|29
1607933490000|2020-12-14 08:11:30|4749.3|4746.5|4750.3|4747.5|4750.8|4748|4749.3|4746.5|22
1607933500000|2020-12-14 08:11:40|4749.9|4747.1|4749.9|4747.1|4750.9|4748.1|4749.8|4747|24
1607933510000|2020-12-14 08:11:50|4750.3|4747.5|4748.8|4746|4750.3|4747.5|4748.3|4745.5|56
1607933520000|2020-12-14 08:12:00|4748.3|4745.5|4747.8|4745|4748.3|4745.5|4747.8|4745|15
1607933530000|2020-12-14 08:12:10|4747.9|4745.1|4747.8|4745|4747.9|4745.1|4747.8|4745|30
1607933540000|2020-12-14 08:12:20|4747.9|4745.1|4747.3|4744.5|4748.3|4745.5|4746.9|4744.1|34
1607933550000|2020-12-14 08:12:30|4746.8|4744|4748.3|4745.5|4748.3|4745.5|4745.8|4743|89
1607933560000|2020-12-14 08:12:40|4747.8|4745|4747.8|4745|4747.9|4745.1|4747.3|4744.5|7
1607933570000|2020-12-14 08:12:50|4746.8|4744|4746.9|4744.1|4747.8|4745|4746.8|4744|50
1607933580000|2020-12-14 08:13:00|4747.3|4744.5|4748.8|4746|4748.9|4746.1|4746.9|4744.1|54
1607933590000|2020-12-14 08:13:10|4748.3|4745.5|4749.3|4746.5|4749.8|4747|4748.3|4745.5|6
1607933600000|2020-12-14 08:13:20|4749.2|4746.4|4748.8|4746|4749.2|4746.4|4747.8|4745|24
1607933610000|2020-12-14 08:13:30|4748.3|4745.5|4748.8|4746|4748.8|4746|4747.9|4745.1|2
1607933620000|2020-12-14 08:13:40|4747.9|4745.1|4746.8|4744|4747.9|4745.1|4745.9|4743.1|65
1607933630000|2020-12-14 08:13:50|4746.9|4744.1|4745.3|4742.5|4747.3|4744.5|4745.3|4742.5|33
1607933640000|2020-12-14 08:14:00|4744.9|4742.1|4745.9|4743.1|4747.9|4745.1|4744.9|4742.1|42
1607933650000|2020-12-14 08:14:10|4745.8|4743|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|6
1607933660000|2020-12-14 08:14:20|4746.8|4744|4745.9|4743.1|4746.9|4744.1|4745.8|4743|35
1607933670000|2020-12-14 08:14:30|4745.8|4743|4745.9|4743.1|4745.9|4743.1|4744.9|4742.1|8
1607933680000|2020-12-14 08:14:40|4745.8|4743|4745.9|4743.1|4746.3|4743.5|4745.8|4743|11
1607933690000|2020-12-14 08:14:50|4746.3|4743.5|4745.3|4742.5|4746.8|4744|4744.9|4742.1|15
1607933700000|2020-12-14 08:15:00|4744.9|4742.1|4745.3|4742.5|4745.8|4743|4744.9|4742.1|14
1607933710000|2020-12-14 08:15:10|4744.9|4742.1|4745.3|4742.5|4745.8|4743|4744.8|4742|14
1607933720000|2020-12-14 08:15:20|4745.8|4743|4744.8|4742|4745.8|4743|4744.8|4742|17
1607933730000|2020-12-14 08:15:30|4744.3|4741.5|4743.8|4741|4744.8|4742|4743.8|4741|11
1607933740000|2020-12-14 08:15:40|4743.9|4741.1|4743.8|4741|4743.9|4741.1|4743.3|4740.5|28
1607933750000|2020-12-14 08:15:50|4744.3|4741.5|4744.3|4741.5|4744.3|4741.5|4743.8|4741|41
1607933760000|2020-12-14 08:16:00|4743.8|4741|4743.8|4741|4743.8|4741|4742.9|4740.1|35
1607933770000|2020-12-14 08:16:10|4743.3|4740.5|4743.8|4741|4744.3|4741.5|4743.3|4740.5|27
1607933780000|2020-12-14 08:16:20|4744.3|4741.5|4744.3|4741.5|4744.8|4742|4743.8|4741|14
1607933790000|2020-12-14 08:16:30|4744.8|4742|4744.8|4742|4744.8|4742|4744.8|4742|9
1607933800000|2020-12-14 08:16:40|4744.3|4741.5|4744.8|4742|4744.8|4742|4743.8|4741|5
1607933810000|2020-12-14 08:16:50|||||||||1
1607933820000|2020-12-14 08:17:00|4744.3|4741.5|4744.8|4742|4744.8|4742|4744.3|4741.5|10
1607933830000|2020-12-14 08:17:10|4744.3|4741.5|4743.3|4740.5|4744.3|4741.5|4742.8|4740|22
1607933840000|2020-12-14 08:17:20|4743.8|4741|4743.8|4741|4743.8|4741|4742.8|4740|14
1607933850000|2020-12-14 08:17:30|4743.9|4741.1|4743.8|4741|4743.9|4741.1|4743.3|4740.5|13
1607933860000|2020-12-14 08:17:40|4743.3|4740.5|4743.3|4740.5|4743.8|4741|4742.8|4740|8
1607933870000|2020-12-14 08:17:50|4743.8|4741|4742.8|4740|4743.8|4741|4742.8|4740|21
1607933880000|2020-12-14 08:18:00|4742.9|4740.1|4740.9|4738.1|4743.3|4740.5|4740.8|4738|103
1607933890000|2020-12-14 08:18:10|4740.8|4738|4741.8|4739|4741.8|4739|4740.8|4738|9
1607933900000|2020-12-14 08:18:20|4741.3|4738.5|4741.8|4739|4742.8|4740|4741.3|4738.5|20
1607933910000|2020-12-14 08:18:30|4741.3|4738.5|4740.8|4738|4741.8|4739|4740.8|4738|24
1607933920000|2020-12-14 08:18:40|4740.9|4738.1|4740.9|4738.1|4741.3|4738.5|4740.9|4738.1|5
1607933930000|2020-12-14 08:18:50|4740.8|4738|4739.3|4736.5|4740.9|4738.1|4739.3|4736.5|32
1607933940000|2020-12-14 08:19:00|4739.4|4736.6|4738.9|4736.1|4739.8|4737|4738.8|4736|50
1607933950000|2020-12-14 08:19:10|4739.3|4736.5|4737.3|4734.5|4739.3|4736.5|4737.3|4734.5|50
1607933960000|2020-12-14 08:19:20|4736.9|4734.1|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|23
1607933970000|2020-12-14 08:19:30|4737.8|4735|4737.8|4735|4738.3|4735.5|4736.9|4734.1|74
1607933980000|2020-12-14 08:19:40|4737.9|4735.1|4738.9|4736.1|4738.9|4736.1|4737.9|4735.1|24
1607933990000|2020-12-14 08:19:50|4739.3|4736.5|4739.8|4737|4739.9|4737.1|4738.9|4736.1|18
1607934000000|2020-12-14 08:20:00|4739.3|4736.5|4740.3|4737.5|4740.8|4738|4739.3|4736.5|9
1607934010000|2020-12-14 08:20:10|4740.8|4738|4739.8|4737|4740.8|4738|4739.3|4736.5|10
1607934020000|2020-12-14 08:20:20|4739.3|4736.5|4738.9|4736.1|4739.8|4737|4738.8|4736|20
1607934030000|2020-12-14 08:20:30|4739.3|4736.5|4739.9|4737.1|4740.3|4737.5|4739.3|4736.5|27
1607934040000|2020-12-14 08:20:40|4740.3|4737.5|4739.9|4737.1|4740.3|4737.5|4739.8|4737|20
1607934050000|2020-12-14 08:20:50|4740.3|4737.5|4738.9|4736.1|4740.3|4737.5|4738.9|4736.1|16
1607934060000|2020-12-14 08:21:00|4739.3|4736.5|4738.9|4736.1|4739.9|4737.1|4738.9|4736.1|10
1607934070000|2020-12-14 08:21:10|4738.8|4736|4738.3|4735.5|4739.3|4736.5|4737.9|4735.1|39
1607934080000|2020-12-14 08:21:20|4737.8|4735|4736.3|4733.5|4737.8|4735|4735.8|4733|62
1607934090000|2020-12-14 08:21:30|4735.9|4733.1|4736.8|4734|4736.9|4734.1|4735.9|4733.1|23
1607934100000|2020-12-14 08:21:40|4736.9|4734.1|4736.8|4734|4737.3|4734.5|4735.8|4733|18
1607934110000|2020-12-14 08:21:50|4736.3|4733.5|4736.8|4734|4736.8|4734|4735.9|4733.1|0
1607934120000|2020-12-14 08:22:00|4736.3|4733.5|4734.9|4732.1|4736.3|4733.5|4734.9|4732.1|13
1607934130000|2020-12-14 08:22:10|4734.8|4732|4734.3|4731.5|4735.8|4733|4733.8|4731|48
1607934140000|2020-12-14 08:22:20|4733.9|4731.1|4731.9|4729.1|4734.3|4731.5|4731.8|4729|52
1607934150000|2020-12-14 08:22:30|4731.8|4729|4731.3|4728.5|4732.3|4729.5|4731.3|4728.5|51
1607934160000|2020-12-14 08:22:40|4731.8|4729|4733.8|4731|4733.8|4731|4731.8|4729|31
1607934170000|2020-12-14 08:22:50|4732.9|4730.1|4732.3|4729.5|4733.3|4730.5|4731.9|4729.1|15
1607934180000|2020-12-14 08:23:00|4732.8|4730|4732.8|4730|4733.3|4730.5|4731.9|4729.1|33
1607934190000|2020-12-14 08:23:10|4732.3|4729.5|4732.8|4730|4733.3|4730.5|4732.3|4729.5|16
1607934200000|2020-12-14 08:23:20|4732.3|4729.5|4732.8|4730|4732.9|4730.1|4732.3|4729.5|10
1607934210000|2020-12-14 08:23:30|4732.9|4730.1|4732.8|4730|4732.9|4730.1|4732.3|4729.5|22
1607934220000|2020-12-14 08:23:40|4732.9|4730.1|4733.8|4731|4734.3|4731.5|4732.8|4730|45
1607934230000|2020-12-14 08:23:50|4733.3|4730.5|4735.8|4733|4735.8|4733|4733.3|4730.5|26
1607934240000|2020-12-14 08:24:00|4735.3|4732.5|4735.8|4733|4736.3|4733.5|4734.9|4732.1|30
1607934250000|2020-12-14 08:24:10|4735.9|4733.1|4734.8|4732|4735.9|4733.1|4734.8|4732|22
1607934260000|2020-12-14 08:24:20|4734.3|4731.5|4734.8|4732|4734.8|4732|4734.3|4731.5|4
1607934270000|2020-12-14 08:24:30|4734.3|4731.5|4734.9|4732.1|4734.9|4732.1|4733.8|4731|8
1607934280000|2020-12-14 08:24:40|4734.8|4732|4737.3|4734.5|4737.3|4734.5|4734.8|4732|26
1607934290000|2020-12-14 08:24:50|4737.8|4735|4735.3|4732.5|4737.8|4735|4735.3|4732.5|16
1607934300000|2020-12-14 08:25:00|4736.8|4734|4736.9|4734.1|4737.3|4734.5|4735.3|4732.5|111
1607934310000|2020-12-14 08:25:10|4737.3|4734.5|4736.3|4733.5|4737.3|4734.5|4735.8|4733|42
1607934320000|2020-12-14 08:25:20|4735.8|4733|4735.8|4733|4735.8|4733|4735.8|4733|2
1607934330000|2020-12-14 08:25:30|4735.3|4732.5|4734.8|4732|4735.3|4732.5|4734.8|4732|31
1607934340000|2020-12-14 08:25:40|4734.3|4731.5|4733.8|4731|4734.8|4732|4733.8|4731|16
1607934350000|2020-12-14 08:25:50|4733.3|4730.5|4732.8|4730|4733.8|4731|4732.8|4730|30
1607934360000|2020-12-14 08:26:00|4733.3|4730.5|4732.8|4730|4734.3|4731.5|4731.8|4729|48
1607934370000|2020-12-14 08:26:10|4732.3|4729.5|4731.9|4729.1|4732.8|4730|4731.8|4729|14
1607934380000|2020-12-14 08:26:20|4731.8|4729|4732.3|4729.5|4732.3|4729.5|4731.3|4728.5|11
1607934390000|2020-12-14 08:26:30|4732.8|4730|4732.8|4730|4732.8|4730|4731.8|4729|7
1607934400000|2020-12-14 08:26:40|4732.3|4729.5|4733.8|4731|4734.3|4731.5|4731.9|4729.1|49
1607934410000|2020-12-14 08:26:50|4733.3|4730.5|4732.9|4730.1|4733.8|4731|4732.3|4729.5|20
1607934420000|2020-12-14 08:27:00|4732.8|4730|4733.3|4730.5|4733.8|4731|4732.8|4730|9
1607934430000|2020-12-14 08:27:10|4733.8|4731|4732.8|4730|4733.8|4731|4731.9|4729.1|35
1607934440000|2020-12-14 08:27:20|4732.3|4729.5|4733.3|4730.5|4733.8|4731|4732.3|4729.5|8
1607934450000|2020-12-14 08:27:30|4732.8|4730|4733.8|4731|4733.8|4731|4732.8|4730|18
1607934460000|2020-12-14 08:27:40|4733.9|4731.1|4733.8|4731|4733.9|4731.1|4732.9|4730.1|41
1607934470000|2020-12-14 08:27:50|4733.9|4731.1|4735.8|4733|4736.8|4734|4733.9|4731.1|62
1607934480000|2020-12-14 08:28:00|4735.3|4732.5|4736.3|4733.5|4736.8|4734|4735.3|4732.5|24
1607934490000|2020-12-14 08:28:10|4736.8|4734|4736.8|4734|4737.8|4735|4736.8|4734|72
1607934500000|2020-12-14 08:28:20|4737.2|4734.4|4735.8|4733|4737.8|4735|4735.3|4732.5|24
1607934510000|2020-12-14 08:28:30|4736.3|4733.5|4736.3|4733.5|4737.3|4734.5|4735.8|4733|21
1607934520000|2020-12-14 08:28:40|4736.8|4734|4736.8|4734|4736.8|4734|4735.8|4733|2
1607934530000|2020-12-14 08:28:50|4736.3|4733.5|4736.8|4734|4737.3|4734.5|4736.3|4733.5|30
1607934540000|2020-12-14 08:29:00|4736.3|4733.5|4735.9|4733.1|4736.8|4734|4734.9|4732.1|32
1607934550000|2020-12-14 08:29:10|4736.3|4733.5|4736.3|4733.5|4736.8|4734|4735.8|4733|18
1607934560000|2020-12-14 08:29:20|4735.8|4733|4737.8|4735|4737.8|4735|4734.8|4732|63
1607934570000|2020-12-14 08:29:30|4737.3|4734.5|4738.3|4735.5|4738.8|4736|4737.3|4734.5|45
1607934580000|2020-12-14 08:29:40|4738.2|4735.4|4737.3|4734.5|4738.8|4736|4736.8|4734|48
1607934590000|2020-12-14 08:29:50|4736.9|4734.1|4736.8|4734|4738.8|4736|4736.8|4734|41
1607934600000|2020-12-14 08:30:00|4736.9|4734.1|4735.3|4732.5|4738.8|4736|4735.3|4732.5|71
1607934610000|2020-12-14 08:30:10|4735.8|4733|4735.3|4732.5|4736.3|4733.5|4735.3|4732.5|51
1607934620000|2020-12-14 08:30:20|4735.8|4733|4737.8|4735|4737.8|4735|4735.8|4733|103
1607934630000|2020-12-14 08:30:30|4737.3|4734.5|4738.3|4735.5|4738.8|4736|4736.9|4734.1|51
1607934640000|2020-12-14 08:30:40|4737.8|4735|4737.3|4734.5|4737.8|4735|4736.9|4734.1|2
1607934650000|2020-12-14 08:30:50|4737.8|4735|4737.8|4735|4737.9|4735.1|4736.9|4734.1|40
1607934660000|2020-12-14 08:31:00|4737.3|4734.5|4738.3|4735.5|4738.8|4736|4737.3|4734.5|20
1607934670000|2020-12-14 08:31:10|4737.9|4735.1|4737.9|4735.1|4737.9|4735.1|4737.9|4735.1|2
1607934680000|2020-12-14 08:31:20|4737.8|4735|4738.3|4735.5|4738.8|4736|4737.8|4735|21
1607934690000|2020-12-14 08:31:30|4738.8|4736|4737.8|4735|4738.8|4736|4737.8|4735|39
1607934700000|2020-12-14 08:31:40|4738.8|4736|4737.9|4735.1|4738.9|4736.1|4737.8|4735|66
1607934710000|2020-12-14 08:31:50|4737.8|4735|4736.8|4734|4737.9|4735.1|4736.8|4734|24
1607934720000|2020-12-14 08:32:00|4736.3|4733.5|4737.8|4735|4737.8|4735|4736.3|4733.5|7
1607934730000|2020-12-14 08:32:10|4737.3|4734.5|4736.8|4734|4737.8|4735|4736.8|4734|18
1607934740000|2020-12-14 08:32:20|4737.3|4734.5|4738.3|4735.5|4738.3|4735.5|4736.8|4734|27
1607934750000|2020-12-14 08:32:30|4737.8|4735|4738.3|4735.5|4738.3|4735.5|4737.8|4735|25
1607934760000|2020-12-14 08:32:40|4738.2|4735.4|4736.8|4734|4738.3|4735.5|4736.8|4734|25
1607934770000|2020-12-14 08:32:50|4735.8|4733|4733.8|4731|4735.8|4733|4732.8|4730|71
1607934780000|2020-12-14 08:33:00|4733.9|4731.1|4733.8|4731|4734.3|4731.5|4733.3|4730.5|37
1607934790000|2020-12-14 08:33:10|4734.3|4731.5|4734.8|4732|4735.8|4733|4734.3|4731.5|22
1607934800000|2020-12-14 08:33:20|4733.8|4731|4731.3|4728.5|4733.8|4731|4731.3|4728.5|33
1607934810000|2020-12-14 08:33:30|4730.9|4728.1|4728.9|4726.1|4731.5|4728.7|4728.3|4725.5|248
1607934820000|2020-12-14 08:33:40|4729.3|4726.5|4730.3|4727.5|4730.8|4728|4728.8|4726|64
1607934830000|2020-12-14 08:33:50|4729.9|4727.1|4730.9|4728.1|4730.9|4728.1|4728.9|4726.1|91
1607934840000|2020-12-14 08:34:00|4730.8|4728|4729.9|4727.1|4730.8|4728|4729.8|4727|35
1607934850000|2020-12-14 08:34:10|4729.8|4727|4731.3|4728.5|4731.3|4728.5|4729.8|4727|18
1607934860000|2020-12-14 08:34:20|4730.9|4728.1|4731.3|4728.5|4731.3|4728.5|4730.9|4728.1|1
1607934870000|2020-12-14 08:34:30|4732.8|4730|4732.3|4729.5|4732.8|4730|4731.9|4729.1|12
1607934880000|2020-12-14 08:34:40|4731.9|4729.1|4730.8|4728|4731.9|4729.1|4730.3|4727.5|7
1607934890000|2020-12-14 08:34:50|4730.3|4727.5|4731.3|4728.5|4731.3|4728.5|4730.3|4727.5|9
1607934900000|2020-12-14 08:35:00|4730.9|4728.1|4730.9|4728.1|4731.3|4728.5|4730.3|4727.5|9
1607934910000|2020-12-14 08:35:10|4730.8|4728|4728.9|4726.1|4730.9|4728.1|4728.8|4726|14
1607934920000|2020-12-14 08:35:20|4728.8|4726|4727.9|4725.1|4728.9|4726.1|4727.3|4724.5|61
1607934930000|2020-12-14 08:35:30|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|4727.8|4725|11
1607934940000|2020-12-14 08:35:40|4728.2|4725.4|4726.8|4724|4728.2|4725.4|4726.3|4723.5|76
1607934950000|2020-12-14 08:35:50|4726.9|4724.1|4726.8|4724|4727.3|4724.5|4726.3|4723.5|15
1607934960000|2020-12-14 08:36:00|4726.3|4723.5|4727.3|4724.5|4727.8|4725|4726.3|4723.5|29
1607934970000|2020-12-14 08:36:10|4726.3|4723.5|4727.3|4724.5|4727.3|4724.5|4725.9|4723.1|49
1607934980000|2020-12-14 08:36:20|4726.8|4724|4726.8|4724|4727.8|4725|4725.9|4723.1|12
1607934990000|2020-12-14 08:36:30|4726.3|4723.5|4726.8|4724|4726.8|4724|4726.3|4723.5|2
1607935000000|2020-12-14 08:36:40|4726.6|4723.8|4726.8|4724|4726.9|4724.1|4726.3|4723.5|23
1607935010000|2020-12-14 08:36:50|||||||||18
1607935020000|2020-12-14 08:37:00|4726.9|4724.1|4727.3|4724.5|4727.8|4725|4726.3|4723.5|50
1607935030000|2020-12-14 08:37:10|4726.9|4724.1|4726.8|4724|4727.3|4724.5|4726.8|4724|12
1607935040000|2020-12-14 08:37:20|4727.3|4724.5|4726.8|4724|4727.3|4724.5|4726.8|4724|0
1607935050000|2020-12-14 08:37:30|4727.3|4724.5|4727.8|4725|4727.8|4725|4726.8|4724|12
1607935060000|2020-12-14 08:37:40|4727.9|4725.1|4733.3|4730.5|4733.8|4731|4727.9|4725.1|95
1607935070000|2020-12-14 08:37:50|4732.9|4730.1|4731.8|4729|4733.3|4730.5|4731.8|4729|24
1607935080000|2020-12-14 08:38:00|4731.3|4728.5|4730.3|4727.5|4731.8|4729|4730.3|4727.5|15
1607935090000|2020-12-14 08:38:10|4729.8|4727|4730.8|4728|4730.9|4728.1|4729.8|4727|36
1607935100000|2020-12-14 08:38:20|4730.3|4727.5|4730.8|4728|4730.8|4728|4730.3|4727.5|2
1607935110000|2020-12-14 08:38:30|4730.9|4728.1|4732.3|4729.5|4732.3|4729.5|4730.8|4728|16
1607935120000|2020-12-14 08:38:40|4731.9|4729.1|4731.8|4729|4732.3|4729.5|4731.8|4729|19
1607935130000|2020-12-14 08:38:50|||||||||2
1607935140000|2020-12-14 08:39:00|4730.9|4728.1|4730.3|4727.5|4731.3|4728.5|4729.8|4727|12
1607935150000|2020-12-14 08:39:10|4730.8|4728|4730.9|4728.1|4731.3|4728.5|4730.8|4728|2
1607935160000|2020-12-14 08:39:20|4730.8|4728|4730.9|4728.1|4731.3|4728.5|4730.8|4728|33
1607935170000|2020-12-14 08:39:30|4730.8|4728|4730.3|4727.5|4731.3|4728.5|4730.3|4727.5|4
1607935180000|2020-12-14 08:39:40|4729.9|4727.1|4729.9|4727.1|4730.9|4728.1|4729.8|4727|29
1607935190000|2020-12-14 08:39:50|4729.8|4727|4730.8|4728|4730.9|4728.1|4729.8|4727|10
1607935200000|2020-12-14 08:40:00|4730.3|4727.5|4728.8|4726|4730.3|4727.5|4728.8|4726|25
1607935210000|2020-12-14 08:40:10|4728.3|4725.5|4728.8|4726|4729.3|4726.5|4727.3|4724.5|10
1607935220000|2020-12-14 08:40:20|4728.9|4726.1|4729.8|4727|4729.8|4727|4728.8|4726|1
1607935230000|2020-12-14 08:40:30|4729.3|4726.5|4729.3|4726.5|4729.3|4726.5|4728.8|4726|11
1607935240000|2020-12-14 08:40:40|4728.9|4726.1|4729.8|4727|4730.3|4727.5|4728.8|4726|10
1607935250000|2020-12-14 08:40:50|4730.8|4728|4731.9|4729.1|4732.3|4729.5|4730.3|4727.5|65
1607935260000|2020-12-14 08:41:00|4732.3|4729.5|4732.3|4729.5|4732.8|4730|4730.8|4728|20
1607935270000|2020-12-14 08:41:10|4731.8|4729|4731.3|4728.5|4731.8|4729|4731.3|4728.5|11
1607935280000|2020-12-14 08:41:20|4730.8|4728|4731.8|4729|4731.8|4729|4730.8|4728|13
1607935290000|2020-12-14 08:41:30|||||||||7
1607935300000|2020-12-14 08:41:40|4730.8|4728|4730.3|4727.5|4730.8|4728|4730.3|4727.5|9
1607935310000|2020-12-14 08:41:50|4730.8|4728|4730.8|4728|4731.3|4728.5|4730.8|4728|2
1607935320000|2020-12-14 08:42:00|4730.3|4727.5|4729.8|4727|4730.3|4727.5|4728.8|4726|16
1607935330000|2020-12-14 08:42:10|4730.8|4728|4730.8|4728|4731.3|4728.5|4730.3|4727.5|20
1607935340000|2020-12-14 08:42:20|4730.3|4727.5|4731.8|4729|4731.8|4729|4730.3|4727.5|10
1607935350000|2020-12-14 08:42:30|4730.8|4728|4731.8|4729|4731.8|4729|4730.8|4728|8
1607935360000|2020-12-14 08:42:40|4731.3|4728.5|4730.3|4727.5|4731.3|4728.5|4729.9|4727.1|24
1607935370000|2020-12-14 08:42:50|4730.8|4728|4730.8|4728|4730.8|4728|4730.3|4727.5|2
1607935380000|2020-12-14 08:43:00|4731.8|4729|4730.8|4728|4731.8|4729|4730.8|4728|10
1607935390000|2020-12-14 08:43:10|||||||||4
1607935400000|2020-12-14 08:43:20|4730.9|4728.1|4731.3|4728.5|4731.8|4729|4730.9|4728.1|14
1607935410000|2020-12-14 08:43:30|4731.2|4728.4|4731.3|4728.5|4731.3|4728.5|4730.8|4728|9
1607935420000|2020-12-14 08:43:40|4730.9|4728.1|4729.9|4727.1|4730.9|4728.1|4729.9|4727.1|4
1607935430000|2020-12-14 08:43:50|4729.8|4727|4728.8|4726|4729.9|4727.1|4728.8|4726|46
1607935440000|2020-12-14 08:44:00|4728.3|4725.5|4728.9|4726.1|4728.9|4726.1|4727.9|4725.1|19
1607935450000|2020-12-14 08:44:10|4728.8|4726|4728.9|4726.1|4728.9|4726.1|4728.8|4726|11
1607935460000|2020-12-14 08:44:20|4728.8|4726|4728.3|4725.5|4728.9|4726.1|4727.9|4725.1|40
1607935470000|2020-12-14 08:44:30|4727.8|4725|4728.9|4726.1|4728.9|4726.1|4727.8|4725|13
1607935480000|2020-12-14 08:44:40|4729.3|4726.5|4729.8|4727|4729.8|4727|4728.8|4726|11
1607935490000|2020-12-14 08:44:50|4729.9|4727.1|4729.3|4726.5|4729.9|4727.1|4729.3|4726.5|9
1607935500000|2020-12-14 08:45:00|4728.8|4726|4727.3|4724.5|4728.8|4726|4727.3|4724.5|25
1607935510000|2020-12-14 08:45:10|4727.8|4725|4727.3|4724.5|4728.3|4725.5|4727.3|4724.5|7
1607935520000|2020-12-14 08:45:20|4726.9|4724.1|4726.8|4724|4727.8|4725|4726.8|4724|53
1607935530000|2020-12-14 08:45:30|4727.3|4724.5|4727.3|4724.5|4727.8|4725|4726.9|4724.1|11
1607935540000|2020-12-14 08:45:40|4726.8|4724|4726.8|4724|4726.9|4724.1|4726.8|4724|7
1607935550000|2020-12-14 08:45:50|4726.9|4724.1|4727.3|4724.5|4727.3|4724.5|4726.8|4724|3
1607935560000|2020-12-14 08:46:00|4726.9|4724.1|4726.9|4724.1|4726.9|4724.1|4726.8|4724|13
1607935570000|2020-12-14 08:46:10|4727.3|4724.5|4726.8|4724|4727.8|4725|4726.8|4724|32
1607935580000|2020-12-14 08:46:20|4726.3|4723.5|4727.8|4725|4727.9|4725.1|4726.3|4723.5|20
1607935590000|2020-12-14 08:46:30|4727.3|4724.5|4726.8|4724|4727.8|4725|4726.8|4724|49
1607935600000|2020-12-14 08:46:40|4726.3|4723.5|4726.3|4723.5|4726.9|4724.1|4726.3|4723.5|12
1607935610000|2020-12-14 08:46:50|4726.8|4724|4725.8|4723|4726.8|4724|4725.8|4723|17
1607935620000|2020-12-14 08:47:00|4726.3|4723.5|4725.3|4722.5|4726.3|4723.5|4725.3|4722.5|14
1607935630000|2020-12-14 08:47:10|4725.8|4723|4725.8|4723|4725.9|4723.1|4725.3|4722.5|15
1607935640000|2020-12-14 08:47:20|4725.3|4722.5|4723.3|4720.5|4725.3|4722.5|4723.3|4720.5|37
1607935650000|2020-12-14 08:47:30|4723.8|4721|4724.3|4721.5|4724.3|4721.5|4723.3|4720.5|10
1607935660000|2020-12-14 08:47:40|4723.8|4721|4724.3|4721.5|4724.3|4721.5|4723.8|4721|33
1607935670000|2020-12-14 08:47:50|4723.9|4721.1|4724.8|4722|4724.8|4722|4723.8|4721|7
1607935680000|2020-12-14 08:48:00|4723.9|4721.1|4724.3|4721.5|4724.3|4721.5|4723.8|4721|13
1607935690000|2020-12-14 08:48:10|4724.8|4722|4723.8|4721|4724.8|4722|4723.8|4721|22
1607935700000|2020-12-14 08:48:20|4723.3|4720.5|4723.8|4721|4723.8|4721|4723.3|4720.5|12
1607935710000|2020-12-14 08:48:30|4723.9|4721.1|4723.8|4721|4724.3|4721.5|4723.3|4720.5|23
1607935720000|2020-12-14 08:48:40|4722.8|4720|4722.8|4720|4722.8|4720|4721.9|4719.1|101
1607935730000|2020-12-14 08:48:50|4722.9|4720.1|4723.8|4721|4723.8|4721|4722.8|4720|15
1607935740000|2020-12-14 08:49:00|4723.3|4720.5|4722.8|4720|4723.8|4721|4722.8|4720|9
1607935750000|2020-12-14 08:49:10|4723.3|4720.5|4722.8|4720|4723.3|4720.5|4722.8|4720|6
1607935760000|2020-12-14 08:49:20|4723.8|4721|4724.3|4721.5|4724.8|4722|4723.3|4720.5|17
1607935770000|2020-12-14 08:49:30|4724.8|4722|4725.3|4722.5|4725.8|4723|4724.8|4722|32
1607935780000|2020-12-14 08:49:40|4725.8|4723|4725.3|4722.5|4725.8|4723|4725.3|4722.5|18
1607935790000|2020-12-14 08:49:50|4724.9|4722.1|4725.8|4723|4725.8|4723|4724.9|4722.1|10
1607935800000|2020-12-14 08:50:00|4724.8|4722|4724.8|4722|4725.8|4723|4724.8|4722|10
1607935810000|2020-12-14 08:50:10|4724.9|4722.1|4724.8|4722|4725.3|4722.5|4724.8|4722|2
1607935820000|2020-12-14 08:50:20|4725.3|4722.5|4722.8|4720|4725.3|4722.5|4722.8|4720|26
1607935830000|2020-12-14 08:50:30|4723.3|4720.5|4724.3|4721.5|4724.8|4722|4722.9|4720.1|36
1607935840000|2020-12-14 08:50:40|4724.8|4722|4724.3|4721.5|4724.8|4722|4724.3|4721.5|5
1607935850000|2020-12-14 08:50:50|4723.9|4721.1|4724.3|4721.5|4724.8|4722|4723.8|4721|9
1607935860000|2020-12-14 08:51:00|4723.8|4721|4723.8|4721|4724.3|4721.5|4723.8|4721|38
1607935870000|2020-12-14 08:51:10|4723.3|4720.5|4723.8|4721|4723.8|4721|4723.3|4720.5|12
1607935880000|2020-12-14 08:51:20|4723.9|4721.1|4723.3|4720.5|4723.9|4721.1|4723.3|4720.5|15
1607935890000|2020-12-14 08:51:30|4723.2|4720.4|4722.8|4720|4723.2|4720.4|4721.8|4719|47
1607935900000|2020-12-14 08:51:40|4722.3|4719.5|4722.8|4720|4722.8|4720|4722.3|4719.5|30
1607935910000|2020-12-14 08:51:50|||||||||7
1607935920000|2020-12-14 08:52:00|4722.3|4719.5|4722.8|4720|4722.8|4720|4722.3|4719.5|4
1607935930000|2020-12-14 08:52:10|4722.3|4719.5|4722.8|4720|4722.8|4720|4722.3|4719.5|2
1607935940000|2020-12-14 08:52:20|4723.2|4720.4|4722.8|4720|4723.3|4720.5|4722.8|4720|13
1607935950000|2020-12-14 08:52:30|4721.8|4719|4722.8|4720|4722.8|4720|4721.8|4719|9
1607935960000|2020-12-14 08:52:40|4722.9|4720.1|4723.3|4720.5|4723.8|4721|4722.9|4720.1|5
1607935970000|2020-12-14 08:52:50|4723.8|4721|4723.8|4721|4723.8|4721|4723.8|4721|5
1607935980000|2020-12-14 08:53:00|4723.3|4720.5|4723.8|4721|4723.8|4721|4723.3|4720.5|3
1607935990000|2020-12-14 08:53:10|4724.8|4722|4724.8|4722|4724.8|4722|4724.8|4722|9
1607936000000|2020-12-14 08:53:20|4725.3|4722.5|4725.3|4722.5|4725.8|4723|4725.3|4722.5|6
1607936010000|2020-12-14 08:53:30|4725.8|4723|4724.8|4722|4725.8|4723|4724.8|4722|16
1607936020000|2020-12-14 08:53:40|4724.9|4722.1|4724.8|4722|4725.3|4722.5|4724.8|4722|10
1607936030000|2020-12-14 08:53:50|4723.8|4721|4723.8|4721|4724.8|4722|4723.8|4721|7
1607936040000|2020-12-14 08:54:00|4722.9|4720.1|4722.8|4720|4723.8|4721|4722.8|4720|27
1607936050000|2020-12-14 08:54:10|4723.3|4720.5|4721.8|4719|4723.3|4720.5|4721.8|4719|14
1607936060000|2020-12-14 08:54:20|4722.3|4719.5|4722.8|4720|4722.8|4720|4722.3|4719.5|2
1607936070000|2020-12-14 08:54:30|||||||||3
1607936090000|2020-12-14 08:54:50|4723.2|4720.4|4722.8|4720|4723.2|4720.4|4722.8|4720|2
1607936100000|2020-12-14 08:55:00|||||||||7
1607936110000|2020-12-14 08:55:10|||||||||11
1607936120000|2020-12-14 08:55:20|4722.3|4719.5|4722.8|4720|4722.8|4720|4722.3|4719.5|2
1607936130000|2020-12-14 08:55:30|4723.3|4720.5|4722.8|4720|4723.3|4720.5|4722.8|4720|13
1607936140000|2020-12-14 08:55:40|||||||||2
1607936150000|2020-12-14 08:55:50|4723.3|4720.5|4723.8|4721|4723.8|4721|4722.8|4720|23
1607936170000|2020-12-14 08:56:10|4723.3|4720.5|4722.8|4720|4723.3|4720.5|4722.8|4720|2
1607936180000|2020-12-14 08:56:20|4722.3|4719.5|4716.3|4713.5|4722.3|4719.5|4714.8|4712|313
1607936190000|2020-12-14 08:56:30|4716.8|4714|4714.8|4712|4716.8|4714|4713.9|4711.1|93
1607936200000|2020-12-14 08:56:40|4714.9|4712.1|4715.8|4713|4716.8|4714|4714.9|4712.1|73
1607936210000|2020-12-14 08:56:50|4715.3|4712.5|4715.8|4713|4715.8|4713|4714.8|4712|58
1607936220000|2020-12-14 08:57:00|4715.3|4712.5|4715.8|4713|4715.8|4713|4715.3|4712.5|15
1607936230000|2020-12-14 08:57:10|4715.9|4713.1|4716.3|4713.5|4716.3|4713.5|4715.8|4713|22
1607936240000|2020-12-14 08:57:20|4716.8|4714|4715.8|4713|4716.8|4714|4715.8|4713|30
1607936250000|2020-12-14 08:57:30|4715.9|4713.1|4716.8|4714|4716.9|4714.1|4715.8|4713|57
1607936260000|2020-12-14 08:57:40|4716.3|4713.5|4716.3|4713.5|4716.9|4714.1|4716.3|4713.5|24
1607936270000|2020-12-14 08:57:50|4715.9|4713.1|4717.3|4714.5|4717.3|4714.5|4715.9|4713.1|13
1607936280000|2020-12-14 08:58:00|4716.8|4714|4717.8|4715|4718.3|4715.5|4716.8|4714|16
1607936290000|2020-12-14 08:58:10|4718.3|4715.5|4718.3|4715.5|4718.9|4716.1|4718.3|4715.5|25
1607936300000|2020-12-14 08:58:20|4718.8|4716|4717.9|4715.1|4718.8|4716|4717.8|4715|17
1607936310000|2020-12-14 08:58:30|4718.3|4715.5|4718.3|4715.5|4718.8|4716|4717.8|4715|18
1607936320000|2020-12-14 08:58:40|4718.8|4716|4718.3|4715.5|4718.8|4716|4718.3|4715.5|9
1607936330000|2020-12-14 08:58:50|4718.8|4716|4718.8|4716|4719.3|4716.5|4718.3|4715.5|18
1607936340000|2020-12-14 08:59:00|4719.3|4716.5|4719.8|4717|4719.8|4717|4718.8|4716|33
1607936350000|2020-12-14 08:59:10|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|4718.8|4716|13
1607936360000|2020-12-14 08:59:20|4718.8|4716|4719.3|4716.5|4719.3|4716.5|4718.8|4716|8
1607936370000|2020-12-14 08:59:30|4718.8|4716|4720.3|4717.5|4720.8|4718|4718.8|4716|14
1607936380000|2020-12-14 08:59:40|4720.8|4718|4721.8|4719|4722.8|4720|4720.8|4718|73
1607936390000|2020-12-14 08:59:50|4722.3|4719.5|4721.8|4719|4722.8|4720|4721.8|4719|62
1607936400000|2020-12-14 09:00:00|4721.3|4718.5|4723.8|4721|4724.8|4722|4721.2|4718.4|186
1607936410000|2020-12-14 09:00:10|4722.8|4720|4722.9|4720.1|4723.3|4720.5|4722.8|4720|10
1607936420000|2020-12-14 09:00:20|4722.8|4720|4722.8|4720|4723.3|4720.5|4721.9|4719.1|27
1607936430000|2020-12-14 09:00:30|4722.9|4720.1|4725.3|4722.5|4725.8|4723|4722.9|4720.1|37
1607936440000|2020-12-14 09:00:40|4725.8|4723|4727.8|4725|4727.8|4725|4725.8|4723|38
1607936450000|2020-12-14 09:00:50|4728.8|4726|4729.3|4726.5|4730.3|4727.5|4727.9|4725.1|134
1607936460000|2020-12-14 09:01:00|4729.8|4727|4728.8|4726|4729.8|4727|4728.3|4725.5|73
1607936470000|2020-12-14 09:01:10|4729.2|4726.4|4728.8|4726|4729.3|4726.5|4728.8|4726|16
1607936480000|2020-12-14 09:01:20|4728.3|4725.5|4726.3|4723.5|4728.3|4725.5|4725.8|4723|27
1607936490000|2020-12-14 09:01:30|4726.8|4724|4727.8|4725|4727.8|4725|4725.8|4723|30
1607936500000|2020-12-14 09:01:40|4727.9|4725.1|4727.9|4725.1|4727.9|4725.1|4727.8|4725|24
1607936510000|2020-12-14 09:01:50|4728.3|4725.5|4727.3|4724.5|4728.3|4725.5|4727.3|4724.5|3
1607936520000|2020-12-14 09:02:00|4727.8|4725|4726.8|4724|4727.8|4725|4726.8|4724|37
1607936530000|2020-12-14 09:02:10|4726.9|4724.1|4725.3|4722.5|4726.9|4724.1|4725.3|4722.5|40
1607936540000|2020-12-14 09:02:20|4725.8|4723|4726.8|4724|4726.8|4724|4725.3|4722.5|8
1607936550000|2020-12-14 09:02:30|4725.8|4723|4725.3|4722.5|4726.3|4723.5|4724.9|4722.1|48
1607936560000|2020-12-14 09:02:40|4725.8|4723|4725.8|4723|4725.8|4723|4725.3|4722.5|3
1607936570000|2020-12-14 09:02:50|4725.9|4723.1|4724.3|4721.5|4726.3|4723.5|4724.3|4721.5|32
1607936580000|2020-12-14 09:03:00|4723.8|4721|4724.3|4721.5|4724.8|4722|4723.8|4721|32
1607936590000|2020-12-14 09:03:10|4723.9|4721.1|4723.8|4721|4724.3|4721.5|4723.8|4721|18
1607936600000|2020-12-14 09:03:20|4723.3|4720.5|4722.3|4719.5|4723.8|4721|4721.8|4719|43
1607936610000|2020-12-14 09:03:30|4721.9|4719.1|4721.8|4719|4722.3|4719.5|4721.8|4719|45
1607936620000|2020-12-14 09:03:40|4720.8|4718|4720.3|4717.5|4720.8|4718|4719.8|4717|79
1607936630000|2020-12-14 09:03:50|4720.8|4718|4718.8|4716|4720.8|4718|4718.3|4715.5|174
1607936640000|2020-12-14 09:04:00|4718.3|4715.5|4716.8|4714|4718.8|4716|4716.8|4714|77
1607936650000|2020-12-14 09:04:10|4716.9|4714.1|4717.3|4714.5|4717.3|4714.5|4715.8|4713|56
1607936660000|2020-12-14 09:04:20|4716.9|4714.1|4718.8|4716|4718.8|4716|4716.9|4714.1|29
1607936670000|2020-12-14 09:04:30|4718.9|4716.1|4719.8|4717|4719.8|4717|4718.3|4715.5|40
1607936680000|2020-12-14 09:04:40|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|4718.8|4716|15
1607936690000|2020-12-14 09:04:50|4719.8|4717|4720.9|4718.1|4721.8|4719|4719.3|4716.5|26
1607936700000|2020-12-14 09:05:00|4720.8|4718|4721.8|4719|4721.8|4719|4720.8|4718|19
1607936710000|2020-12-14 09:05:10|4721.9|4719.1|4722.8|4720|4722.8|4720|4721.8|4719|17
1607936720000|2020-12-14 09:05:20|4722.3|4719.5|4721.9|4719.1|4722.8|4720|4721.8|4719|12
1607936730000|2020-12-14 09:05:30|4722.3|4719.5|4722.9|4720.1|4722.9|4720.1|4722.3|4719.5|19
1607936740000|2020-12-14 09:05:40|4722.8|4720|4723.9|4721.1|4724.3|4721.5|4722.8|4720|17
1607936750000|2020-12-14 09:05:50|4723.8|4721|4722.8|4720|4723.8|4721|4722.8|4720|38
1607936760000|2020-12-14 09:06:00|4722.3|4719.5|4721.8|4719|4722.3|4719.5|4721.3|4718.5|26
1607936770000|2020-12-14 09:06:10|4721.3|4718.5|4720.8|4718|4721.3|4718.5|4720.8|4718|4
1607936780000|2020-12-14 09:06:20|4720.9|4718.1|4719.8|4717|4721.3|4718.5|4719.8|4717|20
1607936790000|2020-12-14 09:06:30|4720.3|4717.5|4717.8|4715|4720.3|4717.5|4717.8|4715|30
1607936800000|2020-12-14 09:06:40|4717.3|4714.5|4717.8|4715|4717.8|4715|4717.3|4714.5|6
1607936810000|2020-12-14 09:06:50|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4
1607936820000|2020-12-14 09:07:00|4717.8|4715|4717.8|4715|4718.3|4715.5|4717.3|4714.5|9
1607936830000|2020-12-14 09:07:10|4717.3|4714.5|4717.8|4715|4717.8|4715|4716.8|4714|87
1607936840000|2020-12-14 09:07:20|4717.9|4715.1|4717.8|4715|4718.8|4716|4717.8|4715|33
1607936850000|2020-12-14 09:07:30|4718.2|4715.4|4717.8|4715|4718.3|4715.5|4717.8|4715|4
1607936860000|2020-12-14 09:07:40|4718.3|4715.5|4718.8|4716|4718.8|4716|4717.8|4715|6
1607936870000|2020-12-14 09:07:50|4718.3|4715.5|4717.8|4715|4718.8|4716|4717.8|4715|6
1607936880000|2020-12-14 09:08:00|4716.8|4714|4718.8|4716|4718.8|4716|4716.8|4714|21
1607936890000|2020-12-14 09:08:10|4718.3|4715.5|4717.8|4715|4718.3|4715.5|4717.8|4715|10
1607936900000|2020-12-14 09:08:20|4717.3|4714.5|4717.8|4715|4717.8|4715|4716.8|4714|11
1607936910000|2020-12-14 09:08:30|4718.3|4715.5|4718.3|4715.5|4718.8|4716|4717.8|4715|16
1607936920000|2020-12-14 09:08:40|4718.8|4716|4718.3|4715.5|4718.8|4716|4718.3|4715.5|2
1607936930000|2020-12-14 09:08:50|4718.8|4716|4719.8|4717|4720.8|4718|4718.3|4715.5|34
1607936940000|2020-12-14 09:09:00|4719.3|4716.5|4718.3|4715.5|4719.3|4716.5|4717.8|4715|19
1607936950000|2020-12-14 09:09:10|4718.2|4715.4|4717.8|4715|4718.3|4715.5|4716.8|4714|7
1607936960000|2020-12-14 09:09:20|4717.3|4714.5|4717.8|4715|4717.8|4715|4717.3|4714.5|0
1607936970000|2020-12-14 09:09:30|4717.3|4714.5|4717.8|4715|4717.8|4715|4716.8|4714|1
1607936980000|2020-12-14 09:09:40|4717.3|4714.5|4717.8|4715|4717.8|4715|4717.3|4714.5|12
1607936990000|2020-12-14 09:09:50|4718.8|4716|4717.8|4715|4718.8|4716|4717.3|4714.5|6
1607937000000|2020-12-14 09:10:00|4717.3|4714.5|4716.8|4714|4717.3|4714.5|4715.3|4712.5|30
1607937010000|2020-12-14 09:10:10|4716.3|4713.5|4716.8|4714|4717.3|4714.5|4716.3|4713.5|15
1607937020000|2020-12-14 09:10:20|4717.3|4714.5|4717.8|4715|4718.8|4716|4716.8|4714|18
1607937030000|2020-12-14 09:10:30|4718.3|4715.5|4718.8|4716|4718.8|4716|4717.8|4715|16
1607937040000|2020-12-14 09:10:40|4718.3|4715.5|4720.3|4717.5|4721.8|4719|4718.3|4715.5|149
1607937050000|2020-12-14 09:10:50|4720.8|4718|4721.3|4718.5|4721.8|4719|4720.8|4718|14
1607937060000|2020-12-14 09:11:00|4721.2|4718.4|4722.8|4720|4723.8|4721|4720.8|4718|33
1607937070000|2020-12-14 09:11:10|4722.9|4720.1|4722.8|4720|4723.8|4721|4722.8|4720|14
1607937080000|2020-12-14 09:11:20|4723.2|4720.4|4722.3|4719.5|4723.2|4720.4|4722.3|4719.5|14
1607937090000|2020-12-14 09:11:30|4721.8|4719|4722.3|4719.5|4722.8|4720|4721.8|4719|9
1607937100000|2020-12-14 09:11:40|4722.8|4720|4720.8|4718|4722.8|4720|4720.8|4718|23
1607937110000|2020-12-14 09:11:50|4720.3|4717.5|4719.8|4717|4720.3|4717.5|4719.8|4717|7
1607937120000|2020-12-14 09:12:00|4720.3|4717.5|4721.3|4718.5|4721.8|4719|4719.8|4717|25
1607937130000|2020-12-14 09:12:10|4721.8|4719|4721.3|4718.5|4721.8|4719|4720.8|4718|10
1607937140000|2020-12-14 09:12:20|4721.2|4718.4|4721.8|4719|4721.8|4719|4721.2|4718.4|4
1607937150000|2020-12-14 09:12:30|4721.3|4718.5|4721.8|4719|4722.8|4720|4721.3|4718.5|18
1607937160000|2020-12-14 09:12:40|4721.3|4718.5|4721.8|4719|4721.8|4719|4721.3|4718.5|3
1607937170000|2020-12-14 09:12:50|4721.3|4718.5|4721.8|4719|4721.8|4719|4721.3|4718.5|1
1607937180000|2020-12-14 09:13:00|4722.3|4719.5|4722.3|4719.5|4722.8|4720|4721.8|4719|13
1607937190000|2020-12-14 09:13:10|4721.9|4719.1|4721.8|4719|4721.9|4719.1|4721.3|4718.5|10
1607937200000|2020-12-14 09:13:20|4721.3|4718.5|4718.8|4716|4721.3|4718.5|4718.8|4716|32
1607937210000|2020-12-14 09:13:30|4718.9|4716.1|4719.3|4716.5|4719.8|4717|4718.9|4716.1|18
1607937220000|2020-12-14 09:13:40|4719.8|4717|4719.3|4716.5|4719.8|4717|4717.9|4715.1|24
1607937230000|2020-12-14 09:13:50|4719.8|4717|4721.3|4718.5|4721.8|4719|4719.3|4716.5|24
1607937240000|2020-12-14 09:14:00|4721.8|4719|4720.8|4718|4721.8|4719|4720.3|4717.5|8
1607937250000|2020-12-14 09:14:10|4720.3|4717.5|4719.3|4716.5|4720.3|4717.5|4719.2|4716.4|10
1607937260000|2020-12-14 09:14:20|4719.2|4716.4|4719.3|4716.5|4719.3|4716.5|4719.2|4716.4|3
1607937270000|2020-12-14 09:14:30|4719.8|4717|4719.8|4717|4719.8|4717|4719.8|4717|0
1607937280000|2020-12-14 09:14:40|4720.8|4718|4719.8|4717|4720.8|4718|4719.8|4717|13
1607937290000|2020-12-14 09:14:50|4719.3|4716.5|4719.8|4717|4720.3|4717.5|4718.3|4715.5|26
1607937300000|2020-12-14 09:15:00|4719.3|4716.5|4718.8|4716|4720.3|4717.5|4717.3|4714.5|17
1607937310000|2020-12-14 09:15:10|4719.3|4716.5|4720.3|4717.5|4720.8|4718|4718.8|4716|9
1607937320000|2020-12-14 09:15:20|4720.8|4718|4722.3|4719.5|4722.3|4719.5|4720.8|4718|14
1607937330000|2020-12-14 09:15:30|4721.8|4719|4721.3|4718.5|4722.3|4719.5|4721.3|4718.5|8
1607937340000|2020-12-14 09:15:40|4721.8|4719|4722.3|4719.5|4722.3|4719.5|4721.8|4719|13
1607937360000|2020-12-14 09:16:00|4721.8|4719|4721.3|4718.5|4721.8|4719|4721.3|4718.5|3
1607937370000|2020-12-14 09:16:10|4721.8|4719|4721.8|4719|4722.8|4720|4721.8|4719|8
1607937380000|2020-12-14 09:16:20|4721.3|4718.5|4720.8|4718|4721.8|4719|4720.8|4718|13
1607937390000|2020-12-14 09:16:30|4720.3|4717.5|4719.8|4717|4720.8|4718|4719.8|4717|15
1607937400000|2020-12-14 09:16:40|4719.9|4717.1|4721.3|4718.5|4722.3|4719.5|4719.9|4717.1|25
1607937410000|2020-12-14 09:16:50|4720.9|4718.1|4721.3|4718.5|4721.3|4718.5|4720.9|4718.1|1
1607937420000|2020-12-14 09:17:00|4720.8|4718|4720.3|4717.5|4720.8|4718|4719.9|4717.1|3
1607937430000|2020-12-14 09:17:10|4719.8|4717|4720.8|4718|4721.3|4718.5|4719.8|4717|25
1607937440000|2020-12-14 09:17:20|4720.3|4717.5|4720.3|4717.5|4720.3|4717.5|4720.3|4717.5|1
1607937450000|2020-12-14 09:17:30|4720.8|4718|4720.3|4717.5|4720.8|4718|4719.8|4717|10
1607937460000|2020-12-14 09:17:40|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|0
1607937470000|2020-12-14 09:17:50|4721.3|4718.5|4720.8|4718|4722.8|4720|4720.8|4718|42
1607937480000|2020-12-14 09:18:00|4720.9|4718.1|4722.8|4720|4722.8|4720|4720.8|4718|29
1607937490000|2020-12-14 09:18:10|4722.9|4720.1|4722.8|4720|4723.3|4720.5|4722.3|4719.5|29
1607937500000|2020-12-14 09:18:20|4722.9|4720.1|4722.8|4720|4722.9|4720.1|4722.8|4720|16
1607937510000|2020-12-14 09:18:30|4722.3|4719.5|4721.3|4718.5|4722.8|4720|4721.3|4718.5|9
1607937520000|2020-12-14 09:18:40|4722.8|4720|4721.8|4719|4722.8|4720|4721.8|4719|21
1607937530000|2020-12-14 09:18:50|4722.2|4719.4|4721.8|4719|4722.8|4720|4721.3|4718.5|23
1607937540000|2020-12-14 09:19:00|4721.2|4718.4|4720.8|4718|4721.8|4719|4719.8|4717|49
1607937550000|2020-12-14 09:19:10|4720.4|4717.6|4720.8|4718|4720.8|4718|4719.8|4717|8
1607937560000|2020-12-14 09:19:20|4721.2|4718.4|4721.3|4718.5|4721.4|4718.6|4720.8|4718|31
1607937570000|2020-12-14 09:19:30|4721.4|4718.6|4720.8|4718|4721.4|4718.6|4720.8|4718|6
1607937580000|2020-12-14 09:19:40|4721.4|4718.6|4720.8|4718|4721.4|4718.6|4720.8|4718|2
1607937590000|2020-12-14 09:19:50|4720.9|4718.1|4720.8|4718|4720.9|4718.1|4720.8|4718|2
1607937600000|2020-12-14 09:20:00|4720.9|4718.1|4721.4|4718.6|4721.8|4719|4720.8|4718|9
1607937610000|2020-12-14 09:20:10|4721.2|4718.4|4721.8|4719|4721.8|4719|4720.8|4718|5
1607937620000|2020-12-14 09:20:20|4721.4|4718.6|4721.8|4719|4721.8|4719|4721.4|4718.6|0
1607937630000|2020-12-14 09:20:30|4721.9|4719.1|4721.8|4719|4721.9|4719.1|4721.8|4719|20
1607937640000|2020-12-14 09:20:40|4722.3|4719.5|4721.8|4719|4722.4|4719.6|4721.8|4719|4
1607937650000|2020-12-14 09:20:50|4721.9|4719.1|4721.8|4719|4722.3|4719.5|4721.8|4719|6
1607937660000|2020-12-14 09:21:00|4722.8|4720|4722.8|4720|4722.8|4720|4722.8|4720|12
1607937670000|2020-12-14 09:21:10|4722.4|4719.6|4721.8|4719|4722.8|4720|4721.8|4719|16
1607937680000|2020-12-14 09:21:20|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|5
1607937700000|2020-12-14 09:21:40|4720.4|4717.6|4720.8|4718|4720.8|4718|4719.8|4717|7
1607937710000|2020-12-14 09:21:50|4720.4|4717.6|4720.8|4718|4720.8|4718|4720.4|4717.6|0
1607937720000|2020-12-14 09:22:00|4720.4|4717.6|4720.8|4718|4720.8|4718|4719.8|4717|7
1607937730000|2020-12-14 09:22:10|4720.4|4717.6|4720.4|4717.6|4720.8|4718|4720.3|4717.5|5
1607937740000|2020-12-14 09:22:20|4720.8|4718|4720.4|4717.6|4720.8|4718|4720.4|4717.6|0
1607937750000|2020-12-14 09:22:30|4720.8|4718|4720.8|4718|4720.8|4718|4720.4|4717.6|1
1607937760000|2020-12-14 09:22:40|||||||||1
1607937770000|2020-12-14 09:22:50|4721.4|4718.6|4721.4|4718.6|4721.8|4719|4721.3|4718.5|14
1607937780000|2020-12-14 09:23:00|4721.8|4719|4720.8|4718|4721.8|4719|4720.8|4718|22
1607937790000|2020-12-14 09:23:10|4720.4|4717.6|4721.8|4719|4721.8|4719|4720.4|4717.6|14
1607937800000|2020-12-14 09:23:20|4721.2|4718.4|4720.8|4718|4721.2|4718.4|4720.8|4718|8
1607937810000|2020-12-14 09:23:30|4720.4|4717.6|4719.8|4717|4720.8|4718|4719.8|4717|30
1607937820000|2020-12-14 09:23:40|||||||||4
1607937830000|2020-12-14 09:23:50|4719.9|4717.1|4720.8|4718|4720.8|4718|4719.9|4717.1|15
1607937840000|2020-12-14 09:24:00|4720.9|4718.1|4718.4|4715.6|4721.4|4718.6|4718.3|4715.5|76
1607937850000|2020-12-14 09:24:10|4718.8|4716|4718.8|4716|4719.4|4716.6|4718.4|4715.6|8
1607937860000|2020-12-14 09:24:20|4718.4|4715.6|4718.8|4716|4718.8|4716|4718.4|4715.6|6
1607937870000|2020-12-14 09:24:30|4718.9|4716.1|4718.8|4716|4719.4|4716.6|4718.8|4716|8
1607937880000|2020-12-14 09:24:40|4719.4|4716.6|4718.8|4716|4719.4|4716.6|4718.8|4716|6
1607937890000|2020-12-14 09:24:50|4718.4|4715.6|4718.4|4715.6|4718.8|4716|4718.4|4715.6|5
1607937900000|2020-12-14 09:25:00|4718.3|4715.5|4718.3|4715.5|4718.4|4715.6|4717.8|4715|13
1607937910000|2020-12-14 09:25:10|4718.4|4715.6|4718.8|4716|4719.4|4716.6|4718.3|4715.5|7
1607937920000|2020-12-14 09:25:20|||||||||2
1607937930000|2020-12-14 09:25:30|4719.4|4716.6|4720.8|4718|4721.4|4718.6|4718.8|4716|72
1607937940000|2020-12-14 09:25:40|4720.9|4718.1|4720.8|4718|4721.8|4719|4720.8|4718|12
1607937950000|2020-12-14 09:25:50|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|3
1607937960000|2020-12-14 09:26:00|4720.3|4717.5|4719.8|4717|4720.8|4718|4719.3|4716.5|61
1607937970000|2020-12-14 09:26:10|4719.4|4716.6|4714.8|4712|4719.4|4716.6|4714.4|4711.6|108
1607937980000|2020-12-14 09:26:20|4714.4|4711.6|4714.3|4711.5|4714.8|4712|4713.4|4710.6|49
1607937990000|2020-12-14 09:26:30|4714.4|4711.6|4710.8|4708|4714.4|4711.6|4710.8|4708|78
1607938000000|2020-12-14 09:26:40|4710.4|4707.6|4709.9|4707.1|4710.8|4708|4709.8|4707|112
1607938010000|2020-12-14 09:26:50|4709.8|4707|4709.8|4707|4711.8|4709|4709.8|4707|64
1607938020000|2020-12-14 09:27:00|4709.7|4706.9|4707.4|4704.6|4709.7|4706.9|4704.8|4702|245
1607938030000|2020-12-14 09:27:10|4707.8|4705|4707.8|4705|4707.9|4705.1|4706.4|4703.6|41
1607938040000|2020-12-14 09:27:20|4708.3|4705.5|4705.4|4702.6|4708.4|4705.6|4704.9|4702.1|54
1607938050000|2020-12-14 09:27:30|4705.8|4703|4707.9|4705.1|4708.4|4705.6|4705.8|4703|45
1607938060000|2020-12-14 09:27:40|4707.8|4705|4708.3|4705.5|4708.4|4705.6|4706.9|4704.1|29
1607938070000|2020-12-14 09:27:50|4708.4|4705.6|4708.8|4706|4708.8|4706|4707.8|4705|19
1607938080000|2020-12-14 09:28:00|4708.4|4705.6|4708.4|4705.6|4708.8|4706|4707.8|4705|25
1607938090000|2020-12-14 09:28:10|4708.8|4706|4707.9|4705.1|4709.3|4706.5|4707.8|4705|16
1607938100000|2020-12-14 09:28:20|4707.8|4705|4708.8|4706|4708.8|4706|4707.8|4705|10
1607938110000|2020-12-14 09:28:30|4708.4|4705.6|4708.4|4705.6|4709.4|4706.6|4707.8|4705|9
1607938120000|2020-12-14 09:28:40|4707.9|4705.1|4707.4|4704.6|4707.9|4705.1|4706.9|4704.1|19
1607938130000|2020-12-14 09:28:50|4706.8|4704|4707.4|4704.6|4707.4|4704.6|4706.8|4704|12
1607938140000|2020-12-14 09:29:00|4707.8|4705|4709.4|4706.6|4709.4|4706.6|4707.4|4704.6|35
1607938150000|2020-12-14 09:29:10|4709.8|4707|4708.8|4706|4709.9|4707.1|4708.8|4706|23
1607938160000|2020-12-14 09:29:20|||||||||5
1607938170000|2020-12-14 09:29:30|4709.4|4706.6|4709.8|4707|4709.8|4707|4709.4|4706.6|4
1607938180000|2020-12-14 09:29:40|4708.9|4706.1|4708.8|4706|4708.9|4706.1|4708.4|4705.6|10
1607938190000|2020-12-14 09:29:50|4708.9|4706.1|4707.8|4705|4708.9|4706.1|4707.4|4704.6|12
1607938200000|2020-12-14 09:30:00|4707.4|4704.6|4705.4|4702.6|4707.8|4705|4703.9|4701.1|60
1607938210000|2020-12-14 09:30:10|4705.3|4702.5|4704.4|4701.6|4705.9|4703.1|4704.4|4701.6|33
1607938220000|2020-12-14 09:30:20|4704.8|4702|4702.8|4700|4704.8|4702|4701.8|4699|138
1607938230000|2020-12-14 09:30:30|4702.9|4700.1|4703.8|4701|4703.8|4701|4702.8|4700|41
1607938240000|2020-12-14 09:30:40|4703.4|4700.6|4706.8|4704|4706.8|4704|4703.4|4700.6|81
1607938250000|2020-12-14 09:30:50|4706.4|4703.6|4704.8|4702|4706.8|4704|4703.8|4701|77
1607938260000|2020-12-14 09:31:00|4705.2|4702.4|4703.8|4701|4705.2|4702.4|4703.8|4701|26
1607938270000|2020-12-14 09:31:10|4704.8|4702|4703.8|4701|4704.8|4702|4703.8|4701|17
1607938280000|2020-12-14 09:31:20|4704.4|4701.6|4704.8|4702|4704.8|4702|4704.4|4701.6|6
1607938290000|2020-12-14 09:31:30|4704.9|4702.1|4707.3|4704.5|4707.8|4705|4704.9|4702.1|61
1607938300000|2020-12-14 09:31:40|4706.8|4704|4706.8|4704|4706.8|4704|4706.4|4703.6|12
1607938310000|2020-12-14 09:31:50|4706.9|4704.1|4707.8|4705|4707.8|4705|4706.8|4704|5
1607938320000|2020-12-14 09:32:00|4707.4|4704.6|4707.8|4705|4707.9|4705.1|4706.8|4704|25
1607938330000|2020-12-14 09:32:10|4707.4|4704.6|4709.4|4706.6|4709.4|4706.6|4707.4|4704.6|46
1607938340000|2020-12-14 09:32:20|4708.9|4706.1|4708.4|4705.6|4708.9|4706.1|4707.8|4705|21
1607938350000|2020-12-14 09:32:30|4708.8|4706|4708.8|4706|4708.9|4706.1|4708.4|4705.6|9
1607938360000|2020-12-14 09:32:40|4708.4|4705.6|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|17
1607938370000|2020-12-14 09:32:50|4707.8|4705|4708.8|4706|4708.8|4706|4707.8|4705|8
1607938380000|2020-12-14 09:33:00|4708.4|4705.6|4708.4|4705.6|4709.8|4707|4708.4|4705.6|9
1607938390000|2020-12-14 09:33:10|4707.9|4705.1|4707.8|4705|4707.9|4705.1|4707.8|4705|13
1607938400000|2020-12-14 09:33:20|4708.2|4705.4|4708.8|4706|4708.8|4706|4707.8|4705|15
1607938410000|2020-12-14 09:33:30|||||||||4
1607938420000|2020-12-14 09:33:40|4708.3|4705.5|4708.4|4705.6|4708.8|4706|4707.8|4705|35
1607938430000|2020-12-14 09:33:50|4708.8|4706|4707.8|4705|4708.8|4706|4707.8|4705|15
1607938440000|2020-12-14 09:34:00|4708.4|4705.6|4709.8|4707|4709.8|4707|4708.4|4705.6|24
1607938450000|2020-12-14 09:34:10|4708.9|4706.1|4709.8|4707|4709.8|4707|4708.8|4706|4
1607938460000|2020-12-14 09:34:20|4709.4|4706.6|4709.8|4707|4709.8|4707|4709.4|4706.6|6
1607938470000|2020-12-14 09:34:30|4709.4|4706.6|4709.8|4707|4709.8|4707|4709.4|4706.6|17
1607938480000|2020-12-14 09:34:40|4708.9|4706.1|4709.8|4707|4709.8|4707|4708.8|4706|44
1607938490000|2020-12-14 09:34:50|4710.8|4708|4711.8|4709|4712.8|4710|4710.8|4708|44
1607938500000|2020-12-14 09:35:00|4711.9|4709.1|4710.8|4708|4712.4|4709.6|4709.8|4707|49
1607938510000|2020-12-14 09:35:10|4710.4|4707.6|4710.4|4707.6|4710.4|4707.6|4709.8|4707|17
1607938520000|2020-12-14 09:35:20|4709.9|4707.1|4710.4|4707.6|4710.8|4708|4709.8|4707|7
1607938530000|2020-12-14 09:35:30|4710.8|4708|4709.8|4707|4710.8|4708|4709.8|4707|5
1607938540000|2020-12-14 09:35:40|4709.9|4707.1|4712.8|4710|4712.8|4710|4709.9|4707.1|26
1607938550000|2020-12-14 09:35:50|4712.4|4709.6|4711.8|4709|4712.8|4710|4711.8|4709|16
1607938560000|2020-12-14 09:36:00|4711.4|4708.6|4711.8|4709|4711.8|4709|4710.8|4708|14
1607938570000|2020-12-14 09:36:10|4711.9|4709.1|4711.8|4709|4712.8|4710|4711.8|4709|12
1607938580000|2020-12-14 09:36:20|4711.9|4709.1|4712.3|4709.5|4712.8|4710|4711.9|4709.1|12
1607938590000|2020-12-14 09:36:30|4712.4|4709.6|4712.8|4710|4712.8|4710|4712.3|4709.5|3
1607938600000|2020-12-14 09:36:40|4712.4|4709.6|4712.8|4710|4712.8|4710|4711.8|4709|12
1607938610000|2020-12-14 09:36:50|4712.3|4709.5|4712.8|4710|4712.8|4710|4711.8|4709|9
1607938620000|2020-12-14 09:37:00|4714.8|4712|4714.4|4711.6|4714.8|4712|4713.8|4711|105
1607938630000|2020-12-14 09:37:10|4714.3|4711.5|4714.8|4712|4714.8|4712|4713.8|4711|22
1607938640000|2020-12-14 09:37:20|4714.4|4711.6|4714.8|4712|4714.8|4712|4713.8|4711|14
1607938650000|2020-12-14 09:37:30|4714.4|4711.6|4714.8|4712|4714.8|4712|4714.4|4711.6|5
1607938660000|2020-12-14 09:37:40|4714.4|4711.6|4713.9|4711.1|4714.8|4712|4713.8|4711|13
1607938670000|2020-12-14 09:37:50|4714.8|4712|4713.8|4711|4714.8|4712|4713.8|4711|0
1607938680000|2020-12-14 09:38:00|4714.2|4711.4|4714.4|4711.6|4714.8|4712|4713.8|4711|18
1607938690000|2020-12-14 09:38:10|4714.8|4712|4716.8|4714|4716.8|4714|4714.4|4711.6|38
1607938700000|2020-12-14 09:38:20|4716.4|4713.6|4714.8|4712|4716.4|4713.6|4714.8|4712|55
1607938710000|2020-12-14 09:38:30|4714.4|4711.6|4714.8|4712|4715.3|4712.5|4714.4|4711.6|15
1607938720000|2020-12-14 09:38:40|4714.9|4712.1|4716.8|4714|4716.8|4714|4714.9|4712.1|70
1607938730000|2020-12-14 09:38:50|4717.2|4714.4|4716.8|4714|4717.4|4714.6|4716.8|4714|17
1607938740000|2020-12-14 09:39:00|4716.9|4714.1|4717.8|4715|4717.8|4715|4716.9|4714.1|10
1607938750000|2020-12-14 09:39:10|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.4|4714.6|13
1607938760000|2020-12-14 09:39:20|4716.4|4713.6|4716.4|4713.6|4716.8|4714|4715.9|4713.1|32
1607938770000|2020-12-14 09:39:30|4715.9|4713.1|4715.4|4712.6|4716.4|4713.6|4715.4|4712.6|21
1607938780000|2020-12-14 09:39:40|4715.8|4713|4715.4|4712.6|4715.8|4713|4714.8|4712|12
1607938790000|2020-12-14 09:39:50|4715.3|4712.5|4715.4|4712.6|4715.8|4713|4714.8|4712|7
1607938800000|2020-12-14 09:40:00|4714.9|4712.1|4714.8|4712|4715.2|4712.4|4714.4|4711.6|7
1607938810000|2020-12-14 09:40:10|4714.4|4711.6|4713.9|4711.1|4714.8|4712|4712.8|4710|23
1607938820000|2020-12-14 09:40:20|4714.8|4712|4714.8|4712|4714.8|4712|4713.8|4711|5
1607938830000|2020-12-14 09:40:30|4715.4|4712.6|4715.8|4713|4715.8|4713|4715.4|4712.6|7
1607938840000|2020-12-14 09:40:40|4715.4|4712.6|4715.4|4712.6|4715.9|4713.1|4715.4|4712.6|13
1607938850000|2020-12-14 09:40:50|4715.8|4713|4714.8|4712|4715.8|4713|4714.8|4712|7
1607938860000|2020-12-14 09:41:00|4714.4|4711.6|4714.4|4711.6|4714.8|4712|4714.4|4711.6|0
1607938870000|2020-12-14 09:41:10|4714.8|4712|4714.8|4712|4715.4|4712.6|4714.8|4712|9
1607938880000|2020-12-14 09:41:20|4714.4|4711.6|4714.4|4711.6|4714.8|4712|4714.4|4711.6|4
1607938890000|2020-12-14 09:41:30|4714.8|4712|4714.4|4711.6|4714.8|4712|4714.4|4711.6|1
1607938900000|2020-12-14 09:41:40|4714.8|4712|4714.8|4712|4714.8|4712|4714.4|4711.6|0
1607938910000|2020-12-14 09:41:50|4714.4|4711.6|4713.8|4711|4714.8|4712|4713.8|4711|12
1607938920000|2020-12-14 09:42:00|4713.9|4711.1|4714.4|4711.6|4714.4|4711.6|4713.9|4711.1|6
1607938930000|2020-12-14 09:42:10|4714.8|4712|4714.8|4712|4714.9|4712.1|4714.8|4712|4
1607938940000|2020-12-14 09:42:20|4715.2|4712.4|4715.4|4712.6|4715.8|4713|4715.2|4712.4|5
1607938950000|2020-12-14 09:42:30|4715.8|4713|4714.8|4712|4715.8|4713|4714.8|4712|4
1607938970000|2020-12-14 09:42:50|4715.3|4712.5|4714.8|4712|4715.8|4713|4714.8|4712|14
1607938980000|2020-12-14 09:43:00|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|6
1607939000000|2020-12-14 09:43:20|4713.4|4710.6|4712.9|4710.1|4713.8|4711|4711.8|4709|57
1607939010000|2020-12-14 09:43:30|4713.8|4711|4712.8|4710|4713.8|4711|4712.8|4710|10
1607939020000|2020-12-14 09:43:40|4713.4|4710.6|4713.8|4711|4713.8|4711|4712.8|4710|6
1607939030000|2020-12-14 09:43:50|4713.4|4710.6|4712.8|4710|4713.4|4710.6|4712.8|4710|4
1607939040000|2020-12-14 09:44:00|4712.4|4709.6|4711.8|4709|4712.8|4710|4711.8|4709|4
1607939050000|2020-12-14 09:44:10|4711.4|4708.6|4710.8|4708|4711.4|4708.6|4710.8|4708|35
1607939060000|2020-12-14 09:44:20|4711.3|4708.5|4712.4|4709.6|4712.4|4709.6|4711.3|4708.5|23
1607939070000|2020-12-14 09:44:30|4712.8|4710|4712.9|4710.1|4713.8|4711|4712.4|4709.6|36
1607939080000|2020-12-14 09:44:40|4712.8|4710|4713.8|4711|4713.8|4711|4712.8|4710|16
1607939090000|2020-12-14 09:44:50|4713.4|4710.6|4713.4|4710.6|4713.8|4711|4713.4|4710.6|1
1607939100000|2020-12-14 09:45:00|4713.8|4711|4712.8|4710|4714.3|4711.5|4712.8|4710|37
1607939110000|2020-12-14 09:45:10|4712.4|4709.6|4713.4|4710.6|4713.4|4710.6|4712.4|4709.6|14
1607939120000|2020-12-14 09:45:20|4712.9|4710.1|4713.4|4710.6|4713.4|4710.6|4712.8|4710|13
1607939130000|2020-12-14 09:45:30|4713.2|4710.4|4712.8|4710|4713.4|4710.6|4712.8|4710|12
1607939140000|2020-12-14 09:45:40|4712.9|4710.1|4716.8|4714|4716.8|4714|4712.9|4710.1|36
1607939150000|2020-12-14 09:45:50|4716.9|4714.1|4718.8|4716|4719.8|4717|4716.9|4714.1|46
1607939160000|2020-12-14 09:46:00|4718.9|4716.1|4718.8|4716|4719.8|4717|4718.8|4716|22
1607939170000|2020-12-14 09:46:10|4718.9|4716.1|4720.4|4717.6|4720.8|4718|4718.8|4716|41
1607939180000|2020-12-14 09:46:20|4719.9|4717.1|4721.8|4719|4721.8|4719|4719.8|4717|19
1607939190000|2020-12-14 09:46:30|4722.2|4719.4|4721.8|4719|4722.8|4720|4720.8|4718|82
1607939200000|2020-12-14 09:46:40|4721.4|4718.6|4721.8|4719|4721.8|4719|4720.8|4718|26
1607939210000|2020-12-14 09:46:50|4721.4|4718.6|4721.8|4719|4721.8|4719|4721.4|4718.6|4
1607939220000|2020-12-14 09:47:00|4721.4|4718.6|4721.4|4718.6|4721.8|4719|4721.4|4718.6|12
1607939230000|2020-12-14 09:47:10|4721.8|4719|4720.9|4718.1|4721.8|4719|4720.8|4718|32
1607939240000|2020-12-14 09:47:20|4720.8|4718|4720.8|4718|4720.9|4718.1|4720.8|4718|7
1607939250000|2020-12-14 09:47:30|4720.9|4718.1|4720.8|4718|4721.8|4719|4720.8|4718|22
1607939260000|2020-12-14 09:47:40|4720.9|4718.1|4720.8|4718|4721.8|4719|4720.8|4718|31
1607939270000|2020-12-14 09:47:50|4720.4|4717.6|4720.8|4718|4720.8|4718|4720.4|4717.6|1
1607939280000|2020-12-14 09:48:00|4719.8|4717|4719.8|4717|4720.8|4718|4719.4|4716.6|13
1607939290000|2020-12-14 09:48:10|4720.2|4717.4|4721.3|4718.5|4721.8|4719|4720.2|4717.4|46
1607939300000|2020-12-14 09:48:20|4721.4|4718.6|4721.8|4719|4722.8|4720|4720.8|4718|27
1607939310000|2020-12-14 09:48:30|||||||||3
1607939320000|2020-12-14 09:48:40|4721.4|4718.6|4721.8|4719|4721.8|4719|4720.8|4718|3
1607939330000|2020-12-14 09:48:50|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|6
1607939340000|2020-12-14 09:49:00|4720.9|4718.1|4720.8|4718|4721.8|4719|4720.8|4718|16
1607939350000|2020-12-14 09:49:10|4721.8|4719|4721.8|4719|4721.8|4719|4720.8|4718|15
1607939360000|2020-12-14 09:49:20|4721.2|4718.4|4720.8|4718|4721.2|4718.4|4720.8|4718|1
1607939370000|2020-12-14 09:49:30|4720.9|4718.1|4719.8|4717|4721.8|4719|4719.8|4717|44
1607939380000|2020-12-14 09:49:40|4719.4|4716.6|4720.8|4718|4720.8|4718|4719.4|4716.6|15
1607939390000|2020-12-14 09:49:50|4720.4|4717.6|4718.8|4716|4720.8|4718|4718.8|4716|22
1607939400000|2020-12-14 09:50:00|4719.3|4716.5|4719.3|4716.5|4719.8|4717|4718.8|4716|12
1607939410000|2020-12-14 09:50:10|4719.2|4716.4|4719.4|4716.6|4719.8|4717|4718.8|4716|14
1607939420000|2020-12-14 09:50:20|4719.8|4717|4719.8|4717|4719.8|4717|4719.4|4716.6|0
1607939430000|2020-12-14 09:50:30|||||||||1
1607939440000|2020-12-14 09:50:40|4720.4|4717.6|4719.8|4717|4720.8|4718|4719.8|4717|27
1607939450000|2020-12-14 09:50:50|4720.2|4717.4|4719.8|4717|4720.4|4717.6|4719.8|4717|3
1607939460000|2020-12-14 09:51:00|4719.9|4717.1|4721.3|4718.5|4721.3|4718.5|4719.9|4717.1|18
1607939470000|2020-12-14 09:51:10|4720.8|4718|4721.8|4719|4721.8|4719|4720.8|4718|12
1607939480000|2020-12-14 09:51:20|||||||||2
1607939500000|2020-12-14 09:51:40|||||||||1
1607939510000|2020-12-14 09:51:50|||||||||1
1607939520000|2020-12-14 09:52:00|4721.9|4719.1|4721.8|4719|4721.9|4719.1|4720.8|4718|37
1607939530000|2020-12-14 09:52:10|4721.4|4718.6|4721.8|4719|4721.8|4719|4720.8|4718|15
1607939540000|2020-12-14 09:52:20|4721.4|4718.6|4721.8|4719|4721.8|4719|4721.4|4718.6|0
1607939550000|2020-12-14 09:52:30|4721.9|4719.1|4722.8|4720|4722.8|4720|4721.9|4719.1|6
1607939560000|2020-12-14 09:52:40|4722.4|4719.6|4722.8|4720|4722.8|4720|4721.9|4719.1|7
1607939570000|2020-12-14 09:52:50|||||||||6
1607939580000|2020-12-14 09:53:00|4722.7|4719.9|4722.3|4719.5|4722.8|4720|4722.3|4719.5|31
1607939590000|2020-12-14 09:53:10|4721.8|4719|4720.8|4718|4721.8|4719|4720.4|4717.6|17
1607939600000|2020-12-14 09:53:20|4721.8|4719|4721.8|4719|4721.8|4719|4721.4|4718.6|7
1607939610000|2020-12-14 09:53:30|||||||||5
1607939620000|2020-12-14 09:53:40|4721.4|4718.6|4720.9|4718.1|4721.4|4718.6|4720.8|4718|5
1607939630000|2020-12-14 09:53:50|4720.8|4718|4719.8|4717|4720.8|4718|4719.8|4717|31
1607939640000|2020-12-14 09:54:00|4718.8|4716|4718.8|4716|4718.8|4716|4718.8|4716|32
1607939650000|2020-12-14 09:54:10|4717.8|4715|4718.8|4716|4718.8|4716|4717.8|4715|30
1607939660000|2020-12-14 09:54:20|4718.4|4715.6|4717.8|4715|4718.8|4716|4717.8|4715|11
1607939670000|2020-12-14 09:54:30|4716.8|4714|4717.4|4714.6|4717.8|4715|4716.8|4714|30
1607939680000|2020-12-14 09:54:40|4717.8|4715|4717.8|4715|4717.8|4715|4716.8|4714|12
1607939690000|2020-12-14 09:54:50|4717.7|4714.9|4716.8|4714|4717.7|4714.9|4715.8|4713|52
1607939700000|2020-12-14 09:55:00|4715.9|4713.1|4712.8|4710|4715.9|4713.1|4712.8|4710|68
1607939710000|2020-12-14 09:55:10|4712.4|4709.6|4712.8|4710|4712.8|4710|4711.8|4709|59
1607939720000|2020-12-14 09:55:20|4712.4|4709.6|4711.8|4709|4712.8|4710|4711.8|4709|21
1607939730000|2020-12-14 09:55:30|4711.4|4708.6|4712.8|4710|4712.8|4710|4711.4|4708.6|15
1607939740000|2020-12-14 09:55:40|4713.8|4711|4713.8|4711|4714.3|4711.5|4713.4|4710.6|32
1607939750000|2020-12-14 09:55:50|4714.3|4711.5|4714.4|4711.6|4714.8|4712|4713.8|4711|10
1607939760000|2020-12-14 09:56:00|4713.9|4711.1|4713.8|4711|4714.8|4712|4713.4|4710.6|28
1607939770000|2020-12-14 09:56:10|4713.4|4710.6|4713.8|4711|4713.8|4711|4713.4|4710.6|3
1607939780000|2020-12-14 09:56:20|4713.4|4710.6|4713.4|4710.6|4714.4|4711.6|4713.4|4710.6|14
1607939790000|2020-12-14 09:56:30|4713.8|4711|4713.8|4711|4713.8|4711|4713.4|4710.6|22
1607939800000|2020-12-14 09:56:40|4714.3|4711.5|4714.8|4712|4714.8|4712|4713.8|4711|19
1607939810000|2020-12-14 09:56:50|4714.7|4711.9|4713.8|4711|4714.7|4711.9|4713.8|4711|12
1607939820000|2020-12-14 09:57:00|4714.2|4711.4|4715.8|4713|4715.8|4713|4713.4|4710.6|26
1607939830000|2020-12-14 09:57:10|4716.4|4713.6|4716.8|4714|4716.8|4714|4716.3|4713.5|4
1607939840000|2020-12-14 09:57:20|4716.9|4714.1|4717.8|4715|4717.8|4715|4716.8|4714|10
1607939850000|2020-12-14 09:57:30|4717.3|4714.5|4716.8|4714|4717.4|4714.6|4715.8|4713|27
1607939860000|2020-12-14 09:57:40|4716.4|4713.6|4717.8|4715|4717.8|4715|4715.8|4713|18
1607939870000|2020-12-14 09:57:50|4718.4|4715.6|4718.8|4716|4719.8|4717|4718.4|4715.6|15
1607939880000|2020-12-14 09:58:00|4719.3|4716.5|4719.3|4716.5|4719.8|4717|4718.8|4716|9
1607939890000|2020-12-14 09:58:10|4719.8|4717|4719.8|4717|4719.8|4717|4718.8|4716|11
1607939900000|2020-12-14 09:58:20|4718.8|4716|4719.8|4717|4719.8|4717|4718.8|4716|47
1607939910000|2020-12-14 09:58:30|4720.8|4718|4721.8|4719|4721.8|4719|4720.8|4718|16
1607939920000|2020-12-14 09:58:40|||||||||11
1607939930000|2020-12-14 09:58:50|||||||||2
1607939940000|2020-12-14 09:59:00|4721.7|4718.9|4721.8|4719|4721.8|4719|4720.4|4717.6|17
1607939950000|2020-12-14 09:59:10|4721.4|4718.6|4721.4|4718.6|4721.8|4719|4721.3|4718.5|21
1607939960000|2020-12-14 09:59:20|4721.3|4718.5|4721.8|4719|4721.8|4719|4720.8|4718|4
1607939970000|2020-12-14 09:59:30|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|2
1607939980000|2020-12-14 09:59:40|4721.4|4718.6|4721.8|4719|4721.8|4719|4721.3|4718.5|6
1607939990000|2020-12-14 09:59:50|4721.4|4718.6|4721.8|4719|4721.8|4719|4721.3|4718.5|18
1607940000000|2020-12-14 10:00:00|4721.3|4718.5|4718.8|4716|4721.8|4719|4718.8|4716|81
1607940010000|2020-12-14 10:00:10|4718.4|4715.6|4716.8|4714|4718.4|4715.6|4716.8|4714|17
1607940020000|2020-12-14 10:00:20|4717.2|4714.4|4717.8|4715|4717.8|4715|4717.2|4714.4|5
1607940030000|2020-12-14 10:00:30|4717.4|4714.6|4716.8|4714|4718.8|4716|4716.8|4714|24
1607940040000|2020-12-14 10:00:40|4717.3|4714.5|4717.4|4714.6|4717.8|4715|4716.8|4714|6
1607940050000|2020-12-14 10:00:50|4717.8|4715|4717.4|4714.6|4717.8|4715|4716.8|4714|2
1607940060000|2020-12-14 10:01:00|4717.8|4715|4717.4|4714.6|4717.8|4715|4716.8|4714|22
1607940070000|2020-12-14 10:01:10|4717.3|4714.5|4716.8|4714|4717.4|4714.6|4716.8|4714|8
1607940080000|2020-12-14 10:01:20|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.3|4714.5|10
1607940090000|2020-12-14 10:01:30|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.4|4714.6|10
1607940100000|2020-12-14 10:01:40|||||||||1
1607940110000|2020-12-14 10:01:50|4716.8|4714|4716.8|4714|4716.8|4714|4716.8|4714|9
1607940120000|2020-12-14 10:02:00|4716.9|4714.1|4716.8|4714|4717.4|4714.6|4716.8|4714|21
1607940130000|2020-12-14 10:02:10|4716.4|4713.6|4716.8|4714|4716.8|4714|4715.4|4712.6|58
1607940140000|2020-12-14 10:02:20|4716.4|4713.6|4716.4|4713.6|4716.8|4714|4715.8|4713|29
1607940150000|2020-12-14 10:02:30|4716.8|4714|4717.8|4715|4718.4|4715.6|4716.8|4714|19
1607940160000|2020-12-14 10:02:40|4717.9|4715.1|4716.4|4713.6|4717.9|4715.1|4716.4|4713.6|3
1607940170000|2020-12-14 10:02:50|4716.8|4714|4715.8|4713|4716.8|4714|4715.8|4713|4
1607940180000|2020-12-14 10:03:00|4715.4|4712.6|4716.4|4713.6|4716.8|4714|4714.9|4712.1|31
1607940190000|2020-12-14 10:03:10|4716.8|4714|4716.8|4714|4716.8|4714|4716.8|4714|7
1607940200000|2020-12-14 10:03:20|4717.8|4715|4717.8|4715|4718.4|4715.6|4716.8|4714|41
1607940210000|2020-12-14 10:03:30|4717.2|4714.4|4719.8|4717|4719.8|4717|4716.8|4714|57
1607940220000|2020-12-14 10:03:40|4718.8|4716|4718.8|4716|4719.8|4717|4718.8|4716|13
1607940230000|2020-12-14 10:03:50|4718.9|4716.1|4719.8|4717|4719.8|4717|4718.9|4716.1|17
1607940240000|2020-12-14 10:04:00|4720.3|4717.5|4719.9|4717.1|4720.3|4717.5|4719.4|4716.6|20
1607940250000|2020-12-14 10:04:10|4720.4|4717.6|4719.4|4716.6|4720.8|4718|4718.8|4716|17
1607940260000|2020-12-14 10:04:20|4719.8|4717|4720.3|4717.5|4720.8|4718|4719.8|4717|3
1607940270000|2020-12-14 10:04:30|4720.2|4717.4|4719.8|4717|4720.2|4717.4|4719.8|4717|3
1607940280000|2020-12-14 10:04:40|4719.4|4716.6|4719.8|4717|4719.8|4717|4718.4|4715.6|13
1607940290000|2020-12-14 10:04:50|||||||||1
1607940300000|2020-12-14 10:05:00|4719.4|4716.6|4718.8|4716|4719.4|4716.6|4718.8|4716|25
1607940310000|2020-12-14 10:05:10|4719.4|4716.6|4718.8|4716|4719.4|4716.6|4718.8|4716|14
1607940320000|2020-12-14 10:05:20|4719.2|4716.4|4718.8|4716|4719.3|4716.5|4718.8|4716|3
1607940330000|2020-12-14 10:05:30|4718.7|4715.9|4717.4|4714.6|4718.7|4715.9|4716.8|4714|26
1607940340000|2020-12-14 10:05:40|4717.8|4715|4718.3|4715.5|4718.4|4715.6|4717.8|4715|6
1607940350000|2020-12-14 10:05:50|4717.9|4715.1|4718.3|4715.5|4718.4|4715.6|4717.8|4715|5
1607940360000|2020-12-14 10:06:00|4717.8|4715|4717.8|4715|4718.4|4715.6|4717.8|4715|18
1607940370000|2020-12-14 10:06:10|4717.9|4715.1|4718.8|4716|4718.8|4716|4717.8|4715|7
1607940380000|2020-12-14 10:06:20|4719.4|4716.6|4718.8|4716|4719.4|4716.6|4718.8|4716|29
1607940390000|2020-12-14 10:06:30|4718.4|4715.6|4718.4|4715.6|4718.8|4716|4718.4|4715.6|3
1607940400000|2020-12-14 10:06:40|4718.8|4716|4718.8|4716|4718.8|4716|4718.4|4715.6|2
1607940410000|2020-12-14 10:06:50|4719.4|4716.6|4719.8|4717|4719.8|4717|4719.4|4716.6|5
1607940420000|2020-12-14 10:07:00|4719.4|4716.6|4719.8|4717|4719.8|4717|4719.4|4716.6|7
1607940430000|2020-12-14 10:07:10|4719.9|4717.1|4724.8|4722|4725.8|4723|4719.4|4716.6|96
1607940440000|2020-12-14 10:07:20|4725.8|4723|4724.4|4721.6|4725.8|4723|4724.4|4721.6|30
1607940450000|2020-12-14 10:07:30|4723.9|4721.1|4724.8|4722|4724.8|4722|4723.8|4721|18
1607940460000|2020-12-14 10:07:40|4724.4|4721.6|4724.3|4721.5|4724.8|4722|4723.8|4721|19
1607940470000|2020-12-14 10:07:50|4724.4|4721.6|4724.4|4721.6|4724.8|4722|4724.3|4721.5|3
1607940480000|2020-12-14 10:08:00|4724.3|4721.5|4724.8|4722|4725.3|4722.5|4724.3|4721.5|20
1607940490000|2020-12-14 10:08:10|4724.4|4721.6|4724.8|4722|4724.8|4722|4724.4|4721.6|22
1607940500000|2020-12-14 10:08:20|4724.9|4722.1|4726.4|4723.6|4726.8|4724|4724.9|4722.1|44
1607940510000|2020-12-14 10:08:30|4726.8|4724|4726.8|4724|4727.8|4725|4726.8|4724|41
1607940520000|2020-12-14 10:08:40|4726.9|4724.1|4726.4|4723.6|4727.4|4724.6|4726.4|4723.6|22
1607940530000|2020-12-14 10:08:50|4726.8|4724|4726.8|4724|4726.8|4724|4726.4|4723.6|8
1607940540000|2020-12-14 10:09:00|4726.4|4723.6|4726.4|4723.6|4726.8|4724|4726.4|4723.6|24
1607940550000|2020-12-14 10:09:10|4725.8|4723|4726.8|4724|4726.8|4724|4725.8|4723|24
1607940560000|2020-12-14 10:09:20|4726.4|4723.6|4724.8|4722|4726.8|4724|4724.4|4721.6|47
1607940570000|2020-12-14 10:09:30|4724.9|4722.1|4724.8|4722|4725.8|4723|4724.4|4721.6|32
1607940580000|2020-12-14 10:09:40|||||||||2
1607940590000|2020-12-14 10:09:50|4723.8|4721|4723.8|4721|4723.8|4721|4723.8|4721|15
1607940600000|2020-12-14 10:10:00|4723.4|4720.6|4722.8|4720|4723.8|4721|4722.8|4720|31
1607940610000|2020-12-14 10:10:10|4723.4|4720.6|4722.8|4720|4723.8|4721|4722.4|4719.6|39
1607940620000|2020-12-14 10:10:20|||||||||8
1607940630000|2020-12-14 10:10:30|4723.8|4721|4723.8|4721|4723.8|4721|4723.8|4721|19
1607940640000|2020-12-14 10:10:40|4723.4|4720.6|4722.8|4720|4723.4|4720.6|4722.8|4720|14
1607940650000|2020-12-14 10:10:50|||||||||6
1607940660000|2020-12-14 10:11:00|4722.9|4720.1|4723.8|4721|4723.8|4721|4722.9|4720.1|8
1607940670000|2020-12-14 10:11:10|4723.4|4720.6|4724.8|4722|4724.8|4722|4723.4|4720.6|10
1607940680000|2020-12-14 10:11:20|4724.4|4721.6|4723.8|4721|4724.4|4721.6|4723.4|4720.6|13
1607940690000|2020-12-14 10:11:30|4724.3|4721.5|4723.8|4721|4724.4|4721.6|4723.8|4721|9
1607940700000|2020-12-14 10:11:40|4724.4|4721.6|4722.8|4720|4724.4|4721.6|4722.8|4720|7
1607940710000|2020-12-14 10:11:50|||||||||4
1607940720000|2020-12-14 10:12:00|||||||||4
1607940730000|2020-12-14 10:12:10|4722.9|4720.1|4722.8|4720|4722.9|4720.1|4722.8|4720|24
1607940740000|2020-12-14 10:12:20|4723.8|4721|4722.8|4720|4723.8|4721|4722.8|4720|38
1607940750000|2020-12-14 10:12:30|4722.4|4719.6|4721.8|4719|4722.8|4720|4721.8|4719|26
1607940760000|2020-12-14 10:12:40|4721.4|4718.6|4721.8|4719|4721.9|4719.1|4721.4|4718.6|23
1607940770000|2020-12-14 10:12:50|4721.3|4718.5|4721.8|4719|4721.8|4719|4721.3|4718.5|0
1607940780000|2020-12-14 10:13:00|4721.3|4718.5|4720.8|4718|4721.4|4718.6|4720.4|4717.6|29
1607940790000|2020-12-14 10:13:10|4721.2|4718.4|4722.8|4720|4722.8|4720|4721.2|4718.4|17
1607940800000|2020-12-14 10:13:20|4723.3|4720.5|4722.8|4720|4723.4|4720.6|4722.8|4720|37
1607940810000|2020-12-14 10:13:30|4722.9|4720.1|4723.4|4720.6|4723.8|4721|4722.8|4720|28
1607940820000|2020-12-14 10:13:40|4723.8|4721|4723.8|4721|4723.8|4721|4722.8|4720|8
1607940830000|2020-12-14 10:13:50|4724.2|4721.4|4723.8|4721|4724.8|4722|4723.8|4721|27
1607940840000|2020-12-14 10:14:00|4723.9|4721.1|4725.4|4722.6|4726.8|4724|4723.8|4721|59
1607940850000|2020-12-14 10:14:10|4724.9|4722.1|4724.8|4722|4724.9|4722.1|4724.4|4721.6|11
1607940860000|2020-12-14 10:14:20|4724.4|4721.6|4724.4|4721.6|4724.8|4722|4723.8|4721|28
1607940870000|2020-12-14 10:14:30|4724.8|4722|4724.4|4721.6|4724.8|4722|4723.8|4721|4
1607940880000|2020-12-14 10:14:40|4724.3|4721.5|4722.8|4720|4724.4|4721.6|4722.8|4720|18
1607940890000|2020-12-14 10:14:50|4721.8|4719|4721.8|4719|4721.8|4719|4720.8|4718|31
1607940900000|2020-12-14 10:15:00|4720.8|4718|4721.8|4719|4721.8|4719|4720.8|4718|16
1607940910000|2020-12-14 10:15:10|4721.4|4718.6|4721.8|4719|4721.8|4719|4721.3|4718.5|12
1607940920000|2020-12-14 10:15:20|4722.2|4719.4|4721.8|4719|4722.4|4719.6|4721.8|4719|10
1607940930000|2020-12-14 10:15:30|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|14
1607940940000|2020-12-14 10:15:40|4721.3|4718.5|4721.4|4718.6|4721.8|4719|4721.3|4718.5|6
1607940950000|2020-12-14 10:15:50|4721.8|4719|4721.4|4718.6|4721.8|4719|4721.4|4718.6|3
1607940960000|2020-12-14 10:16:00|4721.2|4718.4|4721.4|4718.6|4721.8|4719|4720.8|4718|16
1607940970000|2020-12-14 10:16:10|4720.9|4718.1|4721.4|4718.6|4721.4|4718.6|4720.8|4718|7
1607940980000|2020-12-14 10:16:20|4720.8|4718|4720.8|4718|4720.8|4718|4720.4|4717.6|8
1607940990000|2020-12-14 10:16:30|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|3
1607941000000|2020-12-14 10:16:40|4720.8|4718|4719.3|4716.5|4720.8|4718|4718.4|4715.6|31
1607941010000|2020-12-14 10:16:50|4718.8|4716|4718.8|4716|4718.8|4716|4718.8|4716|3
1607941020000|2020-12-14 10:17:00|4718.4|4715.6|4717.4|4714.6|4718.8|4716|4717.2|4714.4|30
1607941030000|2020-12-14 10:17:10|4716.9|4714.1|4715.8|4713|4716.9|4714.1|4714.8|4712|30
1607941040000|2020-12-14 10:17:20|4713.8|4711|4713.8|4711|4714.3|4711.5|4713.8|4711|37
1607941050000|2020-12-14 10:17:30|4714.2|4711.4|4714.8|4712|4714.8|4712|4713.8|4711|26
1607941060000|2020-12-14 10:17:40|4715.4|4712.6|4715.8|4713|4715.8|4713|4714.8|4712|21
1607941070000|2020-12-14 10:17:50|4715.9|4713.1|4715.8|4713|4716.3|4713.5|4715.8|4713|28
1607941080000|2020-12-14 10:18:00|4715.7|4712.9|4717.3|4714.5|4717.8|4715|4714.8|4712|55
1607941090000|2020-12-14 10:18:10|4717.4|4714.6|4717.8|4715|4718.8|4716|4717.4|4714.6|30
1607941100000|2020-12-14 10:18:20|||||||||6
1607941110000|2020-12-14 10:18:30|4717.9|4715.1|4717.8|4715|4719.8|4717|4717.8|4715|69
1607941120000|2020-12-14 10:18:40|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.3|4714.5|25
1607941130000|2020-12-14 10:18:50|4718.3|4715.5|4718.8|4716|4718.8|4716|4717.8|4715|41
1607941140000|2020-12-14 10:19:00|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4717.8|4715|15
1607941150000|2020-12-14 10:19:10|4718.8|4716|4719.3|4716.5|4719.8|4717|4718.3|4715.5|24
1607941160000|2020-12-14 10:19:20|4719.4|4716.6|4719.8|4717|4719.8|4717|4719.4|4716.6|4
1607941170000|2020-12-14 10:19:30|4719.9|4717.1|4720.8|4718|4720.8|4718|4719.9|4717.1|23
1607941180000|2020-12-14 10:19:40|||||||||12
1607941190000|2020-12-14 10:19:50|4721.3|4718.5|4723.3|4720.5|4723.4|4720.6|4721.3|4718.5|33
1607941200000|2020-12-14 10:20:00|4722.8|4720|4721.8|4719|4723.3|4720.5|4721.8|4719|11
1607941210000|2020-12-14 10:20:10|4721.4|4718.6|4721.4|4718.6|4721.8|4719|4720.8|4718|13
1607941220000|2020-12-14 10:20:20|4721.8|4719|4721.8|4719|4722.3|4719.5|4721.8|4719|5
1607941230000|2020-12-14 10:20:30|||||||||1
1607941240000|2020-12-14 10:20:40|||||||||17
1607941250000|2020-12-14 10:20:50|||||||||4
1607941260000|2020-12-14 10:21:00|4721.4|4718.6|4721.3|4718.5|4721.8|4719|4720.8|4718|18
1607941270000|2020-12-14 10:21:10|4721.8|4719|4721.8|4719|4721.8|4719|4721.8|4719|1
1607941280000|2020-12-14 10:21:20|4721.9|4719.1|4722.8|4720|4722.8|4720|4721.9|4719.1|8
1607941290000|2020-12-14 10:21:30|4723.3|4720.5|4723.8|4721|4724.3|4721.5|4722.8|4720|25
1607941300000|2020-12-14 10:21:40|4723.4|4720.6|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|30
1607941310000|2020-12-14 10:21:50|4723.9|4721.1|4724.4|4721.6|4724.8|4722|4723.8|4721|12
1607941320000|2020-12-14 10:22:00|4724.8|4722|4724.4|4721.6|4724.8|4722|4723.8|4721|22
1607941330000|2020-12-14 10:22:10|4723.9|4721.1|4723.8|4721|4724.4|4721.6|4723.8|4721|4
1607941340000|2020-12-14 10:22:20|4723.4|4720.6|4723.8|4721|4723.8|4721|4722.8|4720|23
1607941350000|2020-12-14 10:22:30|||||||||3
1607941360000|2020-12-14 10:22:40|4723.9|4721.1|4724.8|4722|4724.8|4722|4723.8|4721|35
1607941370000|2020-12-14 10:22:50|4724.4|4721.6|4724.8|4722|4724.8|4722|4724.4|4721.6|5
1607941380000|2020-12-14 10:23:00|4723.8|4721|4724.8|4722|4725.4|4722.6|4723.8|4721|26
1607941390000|2020-12-14 10:23:10|4724.4|4721.6|4725.8|4723|4725.8|4723|4724.4|4721.6|16
1607941400000|2020-12-14 10:23:20|4725.4|4722.6|4726.8|4724|4726.8|4724|4725.4|4722.6|19
1607941410000|2020-12-14 10:23:30|4726.4|4723.6|4725.8|4723|4726.4|4723.6|4724.8|4722|64
1607941420000|2020-12-14 10:23:40|4725.9|4723.1|4726.8|4724|4726.8|4724|4725.8|4723|16
1607941430000|2020-12-14 10:23:50|4727.3|4724.5|4726.8|4724|4727.3|4724.5|4726.8|4724|29
1607941440000|2020-12-14 10:24:00|4726.7|4723.9|4726.8|4724|4726.8|4724|4725.8|4723|24
1607941450000|2020-12-14 10:24:10|||||||||8
1607941460000|2020-12-14 10:24:20|||||||||1
1607941470000|2020-12-14 10:24:30|4725.8|4723|4725.8|4723|4726.4|4723.6|4725.8|4723|17
1607941480000|2020-12-14 10:24:40|||||||||4
1607941490000|2020-12-14 10:24:50|||||||||12
1607941500000|2020-12-14 10:25:00|4726.3|4723.5|4726.8|4724|4727.8|4725|4726.3|4723.5|32
1607941510000|2020-12-14 10:25:10|4727.3|4724.5|4727.3|4724.5|4727.8|4725|4726.8|4724|18
1607941520000|2020-12-14 10:25:20|4727.4|4724.6|4726.8|4724|4727.8|4725|4726.8|4724|14
1607941530000|2020-12-14 10:25:30|4727.8|4725|4727.8|4725|4727.8|4725|4727.4|4724.6|5
1607941540000|2020-12-14 10:25:40|4727.3|4724.5|4727.3|4724.5|4727.8|4725|4727.3|4724.5|18
1607941550000|2020-12-14 10:25:50|4727.4|4724.6|4727.8|4725|4727.8|4725|4727.3|4724.5|10
1607941560000|2020-12-14 10:26:00|||||||||21
1607941580000|2020-12-14 10:26:20|4728.7|4725.9|4728.8|4726|4728.8|4726|4728.7|4725.9|34
1607941590000|2020-12-14 10:26:30|||||||||4
1607941600000|2020-12-14 10:26:40|4727.8|4725|4727.8|4725|4728.8|4726|4727.8|4725|81
1607941610000|2020-12-14 10:26:50|4728.8|4726|4728.4|4725.6|4728.8|4726|4727.9|4725.1|22
1607941620000|2020-12-14 10:27:00|4727.8|4725|4724.4|4721.6|4727.8|4725|4723.8|4721|62
1607941630000|2020-12-14 10:27:10|4724.8|4722|4724.8|4722|4724.8|4722|4723.8|4721|11
1607941640000|2020-12-14 10:27:20|4724.9|4722.1|4725.8|4723|4725.8|4723|4724.9|4722.1|4
1607941650000|2020-12-14 10:27:30|4725.4|4722.6|4725.3|4722.5|4725.4|4722.6|4724.8|4722|6
1607941660000|2020-12-14 10:27:40|4724.8|4722|4724.8|4722|4725.3|4722.5|4724.8|4722|10
1607941670000|2020-12-14 10:27:50|4725.3|4722.5|4724.8|4722|4725.3|4722.5|4724.8|4722|17
1607941680000|2020-12-14 10:28:00|4724.4|4721.6|4722.8|4720|4724.4|4721.6|4722.8|4720|8
1607941690000|2020-12-14 10:28:10|||||||||2
1607941700000|2020-12-14 10:28:20|||||||||1
1607941710000|2020-12-14 10:28:30|4722.9|4720.1|4723.3|4720.5|4723.8|4721|4721.8|4719|30
1607941720000|2020-12-14 10:28:40|4722.9|4720.1|4723.4|4720.6|4723.8|4721|4722.8|4720|16
1607941730000|2020-12-14 10:28:50|4723.3|4720.5|4722.8|4720|4723.8|4721|4722.8|4720|13
1607941740000|2020-12-14 10:29:00|||||||||12
1607941750000|2020-12-14 10:29:10|||||||||2
1607941760000|2020-12-14 10:29:20|4723.3|4720.5|4723.8|4721|4724.8|4722|4723.3|4720.5|27
1607941770000|2020-12-14 10:29:30|4723.3|4720.5|4722.8|4720|4723.8|4721|4722.8|4720|8
1607941780000|2020-12-14 10:29:40|4723.8|4721|4723.8|4721|4723.8|4721|4723.8|4721|16
1607941790000|2020-12-14 10:29:50|4722.8|4720|4721.8|4719|4722.8|4720|4721.8|4719|27
1607941800000|2020-12-14 10:30:00|4722.8|4720|4722.8|4720|4722.8|4720|4721.8|4719|56
1607941810000|2020-12-14 10:30:10|4722.4|4719.6|4721.8|4719|4722.4|4719.6|4721.8|4719|22
1607941820000|2020-12-14 10:30:20|4722.4|4719.6|4721.8|4719|4722.8|4720|4721.8|4719|29
1607941830000|2020-12-14 10:30:30|4721.4|4718.6|4720.8|4718|4721.4|4718.6|4720.8|4718|15
1607941840000|2020-12-14 10:30:40|4720.4|4717.6|4720.8|4718|4720.8|4718|4720.4|4717.6|4
1607941850000|2020-12-14 10:30:50|4720.4|4717.6|4721.3|4718.5|4721.8|4719|4720.4|4717.6|14
1607941860000|2020-12-14 10:31:00|4720.8|4718|4721.4|4718.6|4721.8|4719|4720.8|4718|27
1607941870000|2020-12-14 10:31:10|4720.8|4718|4719.4|4716.6|4721.8|4719|4719.4|4716.6|35
1607941880000|2020-12-14 10:31:20|4719.8|4717|4718.8|4716|4719.8|4717|4718.4|4715.6|34
1607941890000|2020-12-14 10:31:30|4718.4|4715.6|4719.4|4716.6|4719.8|4717|4717.8|4715|32
1607941900000|2020-12-14 10:31:40|4719.8|4717|4719.9|4717.1|4720.4|4717.6|4718.8|4716|29
1607941910000|2020-12-14 10:31:50|4719.8|4717|4721.4|4718.6|4721.4|4718.6|4719.8|4717|20
1607941920000|2020-12-14 10:32:00|4721.8|4719|4722.4|4719.6|4722.8|4720|4721.8|4719|23
1607941930000|2020-12-14 10:32:10|4721.9|4719.1|4722.4|4719.6|4722.8|4720|4721.8|4719|24
1607941940000|2020-12-14 10:32:20|4722.8|4720|4722.4|4719.6|4722.8|4720|4722.4|4719.6|7
1607941950000|2020-12-14 10:32:30|4722.8|4720|4722.8|4720|4722.8|4720|4722.8|4720|9
1607941960000|2020-12-14 10:32:40|4722.4|4719.6|4722.8|4720|4722.8|4720|4722.4|4719.6|1
1607941970000|2020-12-14 10:32:50|4722.4|4719.6|4722.8|4720|4722.8|4720|4722.4|4719.6|30
1607941980000|2020-12-14 10:33:00|||||||||2
1607941990000|2020-12-14 10:33:10|4722.9|4720.1|4723.4|4720.6|4723.8|4721|4722.8|4720|21
1607942000000|2020-12-14 10:33:20|4722.8|4720|4723.3|4720.5|4723.8|4721|4722.8|4720|14
1607942010000|2020-12-14 10:33:30|4723.4|4720.6|4722.8|4720|4723.4|4720.6|4722.8|4720|8
1607942020000|2020-12-14 10:33:40|4722.4|4719.6|4722.8|4720|4722.8|4720|4722.4|4719.6|4
1607942030000|2020-12-14 10:33:50|4722.4|4719.6|4722.4|4719.6|4722.8|4720|4722.4|4719.6|0
1607942040000|2020-12-14 10:34:00|4721.8|4719|4722.4|4719.6|4722.4|4719.6|4721.8|4719|44
1607942060000|2020-12-14 10:34:20|4721.9|4719.1|4722.8|4720|4722.8|4720|4721.9|4719.1|11
1607942070000|2020-12-14 10:34:30|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|0
1607942080000|2020-12-14 10:34:40|4721.9|4719.1|4721.3|4718.5|4721.9|4719.1|4720.4|4717.6|22
1607942090000|2020-12-14 10:34:50|4720.8|4718|4721.4|4718.6|4721.4|4718.6|4720.8|4718|7
1607942100000|2020-12-14 10:35:00|4721.8|4719|4720.8|4718|4721.8|4719|4720.8|4718|15
1607942110000|2020-12-14 10:35:10|4720.4|4717.6|4720.8|4718|4720.8|4718|4720.4|4717.6|13
1607942120000|2020-12-14 10:35:20|4721.3|4718.5|4722.4|4719.6|4722.4|4719.6|4721.3|4718.5|6
1607942130000|2020-12-14 10:35:30|4722.3|4719.5|4721.4|4718.6|4722.3|4719.5|4721.4|4718.6|0
1607942140000|2020-12-14 10:35:40|4720.8|4718|4720.4|4717.6|4721.4|4718.6|4719.9|4717.1|10
1607942150000|2020-12-14 10:35:50|4719.9|4717.1|4720.4|4717.6|4720.8|4718|4719.8|4717|26
1607942160000|2020-12-14 10:36:00|4720.9|4718.1|4720.4|4717.6|4720.9|4718.1|4719.8|4717|32
1607942170000|2020-12-14 10:36:10|4719.9|4717.1|4720.8|4718|4720.8|4718|4719.8|4717|18
1607942180000|2020-12-14 10:36:20|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|3
1607942190000|2020-12-14 10:36:30|4720.3|4717.5|4720.4|4717.6|4720.4|4717.6|4719.8|4717|12
1607942200000|2020-12-14 10:36:40|4720.3|4717.5|4721.3|4718.5|4721.8|4719|4719.9|4717.1|17
1607942210000|2020-12-14 10:36:50|4720.9|4718.1|4720.8|4718|4720.9|4718.1|4720.4|4717.6|1
1607942220000|2020-12-14 10:37:00|4720.4|4717.6|4718.8|4716|4720.4|4717.6|4718.8|4716|39
1607942230000|2020-12-14 10:37:10|4718.4|4715.6|4720.8|4718|4720.8|4718|4718.4|4715.6|30
1607942240000|2020-12-14 10:37:20|4720.4|4717.6|4719.8|4717|4720.8|4718|4719.8|4717|8
1607942250000|2020-12-14 10:37:30|||||||||7
1607942260000|2020-12-14 10:37:40|4719.9|4717.1|4720.8|4718|4720.8|4718|4719.9|4717.1|9
1607942270000|2020-12-14 10:37:50|||||||||5
1607942280000|2020-12-14 10:38:00|4721.3|4718.5|4721.8|4719|4721.8|4719|4721.3|4718.5|23
1607942290000|2020-12-14 10:38:10|4722.3|4719.5|4721.8|4719|4722.3|4719.5|4721.8|4719|23
1607942300000|2020-12-14 10:38:20|4722.3|4719.5|4721.8|4719|4722.8|4720|4721.8|4719|15
1607942310000|2020-12-14 10:38:30|4721.9|4719.1|4721.8|4719|4722.3|4719.5|4721.8|4719|4
1607942320000|2020-12-14 10:38:40|4722.3|4719.5|4721.8|4719|4722.8|4720|4721.8|4719|14
1607942340000|2020-12-14 10:39:00|||||||||28
1607942350000|2020-12-14 10:39:10|4720.8|4718|4720.8|4718|4721.8|4719|4720.8|4718|26
1607942360000|2020-12-14 10:39:20|4720.4|4717.6|4720.4|4717.6|4720.8|4718|4719.8|4717|8
1607942370000|2020-12-14 10:39:30|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|4
1607942390000|2020-12-14 10:39:50|4721.8|4719|4721.8|4719|4721.8|4719|4721.8|4719|4
1607942400000|2020-12-14 10:40:00|4721.4|4718.6|4721.8|4719|4722.3|4719.5|4720.8|4718|29
1607942410000|2020-12-14 10:40:10|4722.3|4719.5|4721.8|4719|4722.4|4719.6|4721.8|4719|17
1607942420000|2020-12-14 10:40:20|4721.3|4718.5|4721.4|4718.6|4721.8|4719|4721.3|4718.5|14
1607942430000|2020-12-14 10:40:30|4721.8|4719|4721.4|4718.6|4721.8|4719|4721.3|4718.5|3
1607942440000|2020-12-14 10:40:40|4720.8|4718|4720.8|4718|4720.8|4718|4720.8|4718|0
1607942450000|2020-12-14 10:40:50|||||||||7
1607942460000|2020-12-14 10:41:00|4720.4|4717.6|4719.4|4716.6|4720.8|4718|4718.8|4716|42
1607942470000|2020-12-14 10:41:10|4719.8|4717|4719.4|4716.6|4719.8|4717|4719.4|4716.6|4
1607942490000|2020-12-14 10:41:30|4719.3|4716.5|4718.8|4716|4719.3|4716.5|4718.8|4716|9
1607942500000|2020-12-14 10:41:40|4718.4|4715.6|4718.8|4716|4718.8|4716|4718.4|4715.6|7
1607942510000|2020-12-14 10:41:50|4718.4|4715.6|4718.4|4715.6|4718.8|4716|4718.4|4715.6|4
1607942520000|2020-12-14 10:42:00|4718.8|4716|4719.8|4717|4720.8|4718|4718.8|4716|10
1607942530000|2020-12-14 10:42:10|4720.3|4717.5|4720.8|4718|4720.8|4718|4720.3|4717.5|20
1607942540000|2020-12-14 10:42:20|4720.4|4717.6|4720.4|4717.6|4720.8|4718|4720.3|4717.5|4
1607942550000|2020-12-14 10:42:30|||||||||11
1607942560000|2020-12-14 10:42:40|4720.8|4718|4721.8|4719|4721.8|4719|4720.8|4718|1
1607942580000|2020-12-14 10:43:00|4721.4|4718.6|4722.8|4720|4723.4|4720.6|4721.4|4718.6|35
1607942590000|2020-12-14 10:43:10|4723.3|4720.5|4723.4|4720.6|4723.8|4721|4722.8|4720|27
1607942600000|2020-12-14 10:43:20|4722.9|4720.1|4721.4|4718.6|4723.4|4720.6|4720.8|4718|18
1607942610000|2020-12-14 10:43:30|4721.8|4719|4717.8|4715|4721.8|4719|4717.8|4715|28
1607942620000|2020-12-14 10:43:40|||||||||13
1607942630000|2020-12-14 10:43:50|4717.3|4714.5|4717.4|4714.6|4717.8|4715|4717.3|4714.5|16
1607942640000|2020-12-14 10:44:00|4717.3|4714.5|4717.3|4714.5|4717.4|4714.6|4716.8|4714|13
1607942650000|2020-12-14 10:44:10|4717.4|4714.6|4715.4|4712.6|4717.4|4714.6|4714.8|4712|106
1607942660000|2020-12-14 10:44:20|4714.8|4712|4713.4|4710.6|4715.8|4713|4712.8|4710|93
1607942670000|2020-12-14 10:44:30|4713.8|4711|4715.4|4712.6|4715.4|4712.6|4712.9|4710.1|27
1607942680000|2020-12-14 10:44:40|4714.9|4712.1|4714.8|4712|4715.4|4712.6|4714.3|4711.5|16
1607942690000|2020-12-14 10:44:50|4714.4|4711.6|4714.4|4711.6|4714.9|4712.1|4714.4|4711.6|14
1607942700000|2020-12-14 10:45:00|4714.8|4712|4714.8|4712|4714.8|4712|4714.4|4711.6|4
1607942710000|2020-12-14 10:45:10|4715.3|4712.5|4712.8|4710|4715.3|4712.5|4712.8|4710|39
1607942720000|2020-12-14 10:45:20|4713.3|4710.5|4713.8|4711|4713.8|4711|4712.8|4710|14
1607942730000|2020-12-14 10:45:30|4713.9|4711.1|4714.4|4711.6|4714.8|4712|4713.9|4711.1|39
1607942740000|2020-12-14 10:45:40|4713.9|4711.1|4714.8|4712|4714.8|4712|4713.8|4711|9
1607942750000|2020-12-14 10:45:50|4714.4|4711.6|4715.8|4713|4715.8|4713|4714.4|4711.6|30
1607942760000|2020-12-14 10:46:00|4715.4|4712.6|4714.8|4712|4715.8|4713|4714.4|4711.6|11
1607942770000|2020-12-14 10:46:10|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.4|4710.6|4
1607942780000|2020-12-14 10:46:20|4713.4|4710.6|4713.3|4710.5|4713.4|4710.6|4712.8|4710|23
1607942790000|2020-12-14 10:46:30|4712.8|4710|4713.4|4710.6|4713.4|4710.6|4712.8|4710|33
1607942800000|2020-12-14 10:46:40|4712.8|4710|4712.8|4710|4712.8|4710|4712.4|4709.6|14
1607942810000|2020-12-14 10:46:50|4712.4|4709.6|4712.8|4710|4712.8|4710|4712.4|4709.6|1
1607942820000|2020-12-14 10:47:00|4712.4|4709.6|4713.4|4710.6|4713.8|4711|4712.4|4709.6|31
1607942830000|2020-12-14 10:47:10|4713.8|4711|4713.4|4710.6|4713.8|4711|4713.4|4710.6|26
1607942840000|2020-12-14 10:47:20|4713.8|4711|4712.8|4710|4713.8|4711|4712.8|4710|18
1607942850000|2020-12-14 10:47:30|4712.9|4710.1|4712.8|4710|4713.3|4710.5|4712.8|4710|4
1607942860000|2020-12-14 10:47:40|4711.8|4709|4711.4|4708.6|4711.8|4709|4710.8|4708|40
1607942870000|2020-12-14 10:47:50|4711.8|4709|4712.4|4709.6|4712.8|4710|4711.4|4708.6|30
1607942880000|2020-12-14 10:48:00|4712.8|4710|4712.8|4710|4712.8|4710|4712.4|4709.6|7
1607942890000|2020-12-14 10:48:10|4712.4|4709.6|4712.3|4709.5|4712.4|4709.6|4711.8|4709|20
1607942900000|2020-12-14 10:48:20|4711.8|4709|4712.8|4710|4712.8|4710|4711.8|4709|24
1607942910000|2020-12-14 10:48:30|||||||||2
1607942920000|2020-12-14 10:48:40|4712.4|4709.6|4712.8|4710|4712.8|4710|4712.4|4709.6|1
1607942930000|2020-12-14 10:48:50|4712.4|4709.6|4714.3|4711.5|4714.4|4711.6|4712.4|4709.6|21
1607942940000|2020-12-14 10:49:00|4714.4|4711.6|4713.4|4710.6|4714.4|4711.6|4712.8|4710|42
1607942950000|2020-12-14 10:49:10|4713.3|4710.5|4713.4|4710.6|4713.8|4711|4712.8|4710|16
1607942960000|2020-12-14 10:49:20|4713.8|4711|4713.8|4711|4713.8|4711|4713.8|4711|4
1607942970000|2020-12-14 10:49:30|4714.3|4711.5|4714.4|4711.6|4714.8|4712|4713.8|4711|37
1607942980000|2020-12-14 10:49:40|4714.8|4712|4714.8|4712|4715.4|4712.6|4714.8|4712|27
1607942990000|2020-12-14 10:49:50|4715.3|4712.5|4714.8|4712|4715.4|4712.6|4714.8|4712|19
1607943000000|2020-12-14 10:50:00|4714.9|4712.1|4714.8|4712|4715.8|4713|4714.4|4711.6|64
1607943010000|2020-12-14 10:50:10|4714.9|4712.1|4715.8|4713|4715.8|4713|4714.9|4712.1|17
1607943020000|2020-12-14 10:50:20|4715.4|4712.6|4714.8|4712|4715.4|4712.6|4714.4|4711.6|6
1607943030000|2020-12-14 10:50:30|4714.4|4711.6|4714.4|4711.6|4714.8|4712|4714.4|4711.6|16
1607943040000|2020-12-14 10:50:40|4714.8|4712|4713.8|4711|4714.8|4712|4713.4|4710.6|12
1607943050000|2020-12-14 10:50:50|4714.4|4711.6|4714.4|4711.6|4714.8|4712|4714.4|4711.6|15
1607943060000|2020-12-14 10:51:00|4714.8|4712|4714.8|4712|4714.8|4712|4714.8|4712|9
1607943070000|2020-12-14 10:51:10|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|2
1607943080000|2020-12-14 10:51:20|4713.3|4710.5|4714.8|4712|4715.8|4713|4713.3|4710.5|92
1607943100000|2020-12-14 10:51:40|4714.3|4711.5|4713.8|4711|4714.3|4711.5|4713.8|4711|15
1607943110000|2020-12-14 10:51:50|||||||||8
1607943120000|2020-12-14 10:52:00|4713.4|4710.6|4712.8|4710|4713.4|4710.6|4712.8|4710|13
1607943130000|2020-12-14 10:52:10|4711.9|4709.1|4712.4|4709.6|4712.8|4710|4711.8|4709|25
1607943140000|2020-12-14 10:52:20|4712.8|4710|4712.8|4710|4713.8|4711|4712.3|4709.5|30
1607943150000|2020-12-14 10:52:30|4713.3|4710.5|4713.3|4710.5|4713.4|4710.6|4712.8|4710|54
1607943160000|2020-12-14 10:52:40|4713.4|4710.6|4712.8|4710|4713.4|4710.6|4712.8|4710|10
1607943170000|2020-12-14 10:52:50|4712.4|4709.6|4712.3|4709.5|4712.8|4710|4712.3|4709.5|31
1607943180000|2020-12-14 10:53:00|4711.8|4709|4711.8|4709|4711.8|4709|4711.8|4709|2
1607943200000|2020-12-14 10:53:20|4711.4|4708.6|4709.8|4707|4711.4|4708.6|4709.8|4707|64
1607943210000|2020-12-14 10:53:30|4709.4|4706.6|4710.8|4708|4710.8|4708|4709.4|4706.6|24
1607943220000|2020-12-14 10:53:40|4711.8|4709|4711.8|4709|4712.8|4710|4711.3|4708.5|35
1607943230000|2020-12-14 10:53:50|4711.4|4708.6|4711.4|4708.6|4711.8|4709|4711.4|4708.6|2
1607943240000|2020-12-14 10:54:00|4711.8|4709|4711.8|4709|4711.8|4709|4711.8|4709|17
1607943250000|2020-12-14 10:54:10|4711.9|4709.1|4711.8|4709|4712.3|4709.5|4711.8|4709|15
1607943260000|2020-12-14 10:54:20|||||||||7
1607943270000|2020-12-14 10:54:30|4710.9|4708.1|4711.8|4709|4711.8|4709|4710.8|4708|17
1607943280000|2020-12-14 10:54:40|||||||||2
1607943290000|2020-12-14 10:54:50|4710.9|4708.1|4711.8|4709|4711.8|4709|4710.8|4708|37
1607943300000|2020-12-14 10:55:00|||||||||1
1607943310000|2020-12-14 10:55:10|4711.7|4708.9|4710.8|4708|4711.7|4708.9|4710.8|4708|3
1607943320000|2020-12-14 10:55:20|4710.9|4708.1|4711.8|4709|4711.8|4709|4710.9|4708.1|6
1607943330000|2020-12-14 10:55:30|4711.4|4708.6|4711.8|4709|4711.8|4709|4711.4|4708.6|7
1607943340000|2020-12-14 10:55:40|4711.9|4709.1|4711.8|4709|4712.4|4709.6|4711.8|4709|8
1607943350000|2020-12-14 10:55:50|4711.9|4709.1|4712.8|4710|4712.8|4710|4711.8|4709|60
1607943360000|2020-12-14 10:56:00|4712.4|4709.6|4712.8|4710|4712.8|4710|4712.4|4709.6|23
1607943370000|2020-12-14 10:56:10|4712.9|4710.1|4713.8|4711|4713.8|4711|4712.9|4710.1|25
1607943380000|2020-12-14 10:56:20|4712.9|4710.1|4712.8|4710|4713.4|4710.6|4712.8|4710|10
1607943390000|2020-12-14 10:56:30|4712.9|4710.1|4712.8|4710|4713.3|4710.5|4712.8|4710|16
1607943400000|2020-12-14 10:56:40|4712.9|4710.1|4713.8|4711|4713.8|4711|4712.9|4710.1|1
1607943410000|2020-12-14 10:56:50|||||||||5
1607943420000|2020-12-14 10:57:00|4714.3|4711.5|4715.4|4712.6|4716.3|4713.5|4714.3|4711.5|57
1607943430000|2020-12-14 10:57:10|4714.9|4712.1|4714.8|4712|4715.4|4712.6|4714.8|4712|13
1607943440000|2020-12-14 10:57:20|4714.9|4712.1|4715.4|4712.6|4715.8|4713|4714.9|4712.1|7
1607943450000|2020-12-14 10:57:30|4714.8|4712|4714.8|4712|4715.4|4712.6|4714.8|4712|10
1607943460000|2020-12-14 10:57:40|||||||||1
1607943470000|2020-12-14 10:57:50|||||||||12
1607943480000|2020-12-14 10:58:00|4715|4712.2|4715.8|4713|4716.8|4714|4715|4712.2|31
1607943490000|2020-12-14 10:58:10|4716.4|4713.6|4715.8|4713|4716.8|4714|4715.8|4713|8
1607943500000|2020-12-14 10:58:20|||||||||3
1607943510000|2020-12-14 10:58:30|4715.4|4712.6|4715|4712.2|4715.4|4712.6|4714.8|4712|28
1607943520000|2020-12-14 10:58:40|4714.9|4712.1|4716.4|4713.6|4716.8|4714|4714.8|4712|26
1607943530000|2020-12-14 10:58:50|4716.8|4714|4716.8|4714|4717|4714.2|4716.8|4714|33
1607943540000|2020-12-14 10:59:00|4717.3|4714.5|4717.8|4715|4717.8|4715|4716.8|4714|20
1607943550000|2020-12-14 10:59:10|4717.4|4714.6|4717.4|4714.6|4717.8|4715|4717.4|4714.6|5
1607943560000|2020-12-14 10:59:20|4717|4714.2|4717.4|4714.6|4717.8|4715|4716.8|4714|12
1607943570000|2020-12-14 10:59:30|4717.8|4715|4717.8|4715|4717.8|4715|4717.8|4715|6
1607943580000|2020-12-14 10:59:40|4716.9|4714.1|4717.4|4714.6|4717.8|4715|4716.9|4714.1|10
1607943590000|2020-12-14 10:59:50|4717.8|4715|4716.8|4714|4717.8|4715|4716.8|4714|8
1607943600000|2020-12-14 11:00:00|4715.8|4713|4716.8|4714|4717.4|4714.6|4715.8|4713|38
1607943610000|2020-12-14 11:00:10|||||||||14
1607943620000|2020-12-14 11:00:20|4716.7|4713.9|4714.8|4712|4716.7|4713.9|4714.8|4712|37
1607943630000|2020-12-14 11:00:30|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|11
1607943640000|2020-12-14 11:00:40|4715.4|4712.6|4715.3|4712.5|4715.8|4713|4714.8|4712|19
1607943650000|2020-12-14 11:00:50|4714.8|4712|4715.8|4713|4715.8|4713|4714.8|4712|11
1607943660000|2020-12-14 11:01:00|4715|4712.2|4715.8|4713|4715.8|4713|4715|4712.2|21
1607943670000|2020-12-14 11:01:10|4715|4712.2|4715.8|4713|4715.8|4713|4714.8|4712|19
1607943680000|2020-12-14 11:01:20|4715.4|4712.6|4713.8|4711|4715.8|4713|4713.4|4710.6|4
1607943690000|2020-12-14 11:01:30|4714.4|4711.6|4713.8|4711|4714.8|4712|4713.8|4711|11
1607943700000|2020-12-14 11:01:40|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|2
1607943710000|2020-12-14 11:01:50|4713.8|4711|4713.8|4711|4713.8|4711|4713.8|4711|0
1607943720000|2020-12-14 11:02:00|4713.4|4710.6|4712.8|4710|4713.8|4711|4712.8|4710|37
1607943730000|2020-12-14 11:02:10|4713.4|4710.6|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|41
1607943740000|2020-12-14 11:02:20|4714.3|4711.5|4713.8|4711|4714.3|4711.5|4712.8|4710|4
1607943750000|2020-12-14 11:02:30|4714.3|4711.5|4716.8|4714|4716.8|4714|4714.3|4711.5|15
1607943760000|2020-12-14 11:02:40|4716.4|4713.6|4716.4|4713.6|4716.8|4714|4715.8|4713|5
1607943770000|2020-12-14 11:02:50|4716.8|4714|4717.8|4715|4717.8|4715|4716.4|4713.6|21
1607943780000|2020-12-14 11:03:00|4717.4|4714.6|4717.8|4715|4717.8|4715|4716.8|4714|40
1607943790000|2020-12-14 11:03:10|4717.4|4714.6|4716.8|4714|4717.4|4714.6|4716.8|4714|13
1607943800000|2020-12-14 11:03:20|4716.4|4713.6|4716.4|4713.6|4716.4|4713.6|4716.4|4713.6|1
1607943810000|2020-12-14 11:03:30|4716.8|4714|4717.8|4715|4717.8|4715|4716.4|4713.6|3
1607943820000|2020-12-14 11:03:40|4717|4714.2|4717.8|4715|4718.8|4716|4716.8|4714|63
1607943830000|2020-12-14 11:03:50|||||||||2
1607943840000|2020-12-14 11:04:00|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.4|4714.6|18
1607943850000|2020-12-14 11:04:10|4717.4|4714.6|4717.4|4714.6|4717.8|4715|4717.3|4714.5|11
1607943860000|2020-12-14 11:04:20|4717.3|4714.5|4717.8|4715|4717.8|4715|4717.3|4714.5|2
1607943870000|2020-12-14 11:04:30|4717.4|4714.6|4717.8|4715|4718.8|4716|4717.4|4714.6|16
1607943880000|2020-12-14 11:04:40|4718.3|4715.5|4718.8|4716|4718.8|4716|4718.3|4715.5|1
1607943890000|2020-12-14 11:04:50|4718.4|4715.6|4717.8|4715|4718.8|4716|4717.4|4714.6|10
1607943900000|2020-12-14 11:05:00|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.4|4714.6|13
1607943910000|2020-12-14 11:05:10|4718|4715.2|4718.4|4715.6|4718.8|4716|4717.8|4715|49
1607943920000|2020-12-14 11:05:20|4717.9|4715.1|4718.8|4716|4718.8|4716|4717.8|4715|21
1607943930000|2020-12-14 11:05:30|4718.4|4715.6|4717.8|4715|4718.8|4716|4717.4|4714.6|15
1607943940000|2020-12-14 11:05:40|4717.4|4714.6|4717.4|4714.6|4717.8|4715|4717.4|4714.6|9
1607943950000|2020-12-14 11:05:50|4717.3|4714.5|4717.4|4714.6|4717.4|4714.6|4717.3|4714.5|2
1607943960000|2020-12-14 11:06:00|||||||||8
1607943970000|2020-12-14 11:06:10|4716.8|4714|4716.8|4714|4716.9|4714.1|4716.8|4714|28
1607943980000|2020-12-14 11:06:20|4716.4|4713.6|4717.3|4714.5|4717.8|4715|4716.4|4713.6|34
1607943990000|2020-12-14 11:06:30|4717.4|4714.6|4717.8|4715|4717.8|4715|4717.4|4714.6|3
1607944000000|2020-12-14 11:06:40|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717|4714.2|12
1607944010000|2020-12-14 11:06:50|||||||||7
1607944020000|2020-12-14 11:07:00|4717.8|4715|4717.4|4714.6|4717.8|4715|4717.4|4714.6|5
1607944030000|2020-12-14 11:07:10|4717.8|4715|4717.4|4714.6|4717.8|4715|4717.4|4714.6|18
1607944040000|2020-12-14 11:07:20|4717|4714.2|4717.4|4714.6|4717.8|4715|4716.8|4714|5
1607944050000|2020-12-14 11:07:30|4717.3|4714.5|4717.4|4714.6|4717.8|4715|4717.3|4714.5|5
1607944060000|2020-12-14 11:07:40|4717.8|4715|4717.8|4715|4717.8|4715|4717.4|4714.6|7
1607944070000|2020-12-14 11:07:50|||||||||3
1607944080000|2020-12-14 11:08:00|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717|4714.2|30
1607944090000|2020-12-14 11:08:10|4716.8|4714|4717|4714.2|4717.8|4715|4716.8|4714|26
1607944100000|2020-12-14 11:08:20|4717.4|4714.6|4718.8|4716|4718.8|4716|4717.4|4714.6|11
1607944110000|2020-12-14 11:08:30|4718.4|4715.6|4717.8|4715|4718.8|4716|4717.4|4714.6|26
1607944120000|2020-12-14 11:08:40|4717.4|4714.6|4717.4|4714.6|4717.8|4715|4716.8|4714|17
1607944130000|2020-12-14 11:08:50|||||||||1
1607944140000|2020-12-14 11:09:00|4717.8|4715|4717.4|4714.6|4717.8|4715|4716.8|4714|7
1607944150000|2020-12-14 11:09:10|4717|4714.2|4717|4714.2|4717.4|4714.6|4716.8|4714|26
1607944160000|2020-12-14 11:09:20|4717.4|4714.6|4715.4|4712.6|4717.4|4714.6|4714.9|4712.1|22
1607944170000|2020-12-14 11:09:30|4715.3|4712.5|4715.4|4712.6|4715.4|4712.6|4715.3|4712.5|9
1607944180000|2020-12-14 11:09:40|4715.3|4712.5|4715.8|4713|4715.8|4713|4714.8|4712|13
1607944190000|2020-12-14 11:09:50|||||||||12
1607944200000|2020-12-14 11:10:00|4715.4|4712.6|4714.4|4711.6|4715.4|4712.6|4714.4|4711.6|13
1607944210000|2020-12-14 11:10:10|4714.3|4711.5|4713.4|4710.6|4714.4|4711.6|4712.8|4710|25
1607944220000|2020-12-14 11:10:20|4713|4710.2|4713.4|4710.6|4713.8|4711|4712.8|4710|39
1607944230000|2020-12-14 11:10:30|4713|4710.2|4714.8|4712|4714.8|4712|4713|4710.2|2
1607944240000|2020-12-14 11:10:40|4714.4|4711.6|4714.8|4712|4714.8|4712|4714.4|4711.6|6
1607944250000|2020-12-14 11:10:50|4714.4|4711.6|4713.8|4711|4714.4|4711.6|4713.8|4711|3
1607944260000|2020-12-14 11:11:00|4714|4711.2|4713.8|4711|4714.4|4711.6|4713.8|4711|9
1607944280000|2020-12-14 11:11:20|4712.8|4710|4712.8|4710|4712.8|4710|4712.8|4710|21
1607944290000|2020-12-14 11:11:30|4713|4710.2|4713.8|4711|4713.8|4711|4713|4710.2|26
1607944300000|2020-12-14 11:11:40|4713.4|4710.6|4713.4|4710.6|4713.8|4711|4713.4|4710.6|5
1607944310000|2020-12-14 11:11:50|4713.8|4711|4712.8|4710|4714.4|4711.6|4712.8|4710|28
1607944320000|2020-12-14 11:12:00|4712.4|4709.6|4712.4|4709.6|4712.8|4710|4711.8|4709|20
1607944330000|2020-12-14 11:12:10|4712.8|4710|4712.4|4709.6|4712.8|4710|4712.4|4709.6|1
1607944340000|2020-12-14 11:12:20|4712.8|4710|4712.8|4710|4712.8|4710|4712.8|4710|21
1607944350000|2020-12-14 11:12:30|4712.4|4709.6|4712.8|4710|4712.8|4710|4711.8|4709|17
1607944360000|2020-12-14 11:12:40|4712.4|4709.6|4712.8|4710|4712.8|4710|4712.4|4709.6|5
1607944370000|2020-12-14 11:12:50|||||||||10
1607944380000|2020-12-14 11:13:00|4713.4|4710.6|4711.8|4709|4713.4|4710.6|4711.8|4709|16
1607944390000|2020-12-14 11:13:10|4710.9|4708.1|4709.8|4707|4710.9|4708.1|4709.8|4707|54
1607944400000|2020-12-14 11:13:20|4710.3|4707.5|4709.8|4707|4710.4|4707.6|4709.8|4707|32
1607944410000|2020-12-14 11:13:30|||||||||2
1607944420000|2020-12-14 11:13:40|4710.8|4708|4716.4|4713.6|4716.4|4713.6|4710.8|4708|123
1607944430000|2020-12-14 11:13:50|4715.9|4713.1|4715.8|4713|4715.9|4713.1|4715.4|4712.6|16
1607944440000|2020-12-14 11:14:00|4715.4|4712.6|4714.4|4711.6|4715.8|4713|4714.3|4711.5|16
1607944450000|2020-12-14 11:14:10|4713.8|4711|4713.8|4711|4714.4|4711.6|4713.8|4711|32
1607944460000|2020-12-14 11:14:20|4714.4|4711.6|4715.8|4713|4715.8|4713|4713.8|4711|19
1607944470000|2020-12-14 11:14:30|4715.4|4712.6|4715.3|4712.5|4715.4|4712.6|4715.3|4712.5|2
1607944480000|2020-12-14 11:14:40|4714.9|4712.1|4713.8|4711|4714.9|4712.1|4713.8|4711|2
1607944490000|2020-12-14 11:14:50|4714.4|4711.6|4714.8|4712|4714.8|4712|4714.4|4711.6|6
1607944500000|2020-12-14 11:15:00|4714.4|4711.6|4714.3|4711.5|4714.4|4711.6|4713.8|4711|25
1607944510000|2020-12-14 11:15:10|4713.8|4711|4715.8|4713|4716.7|4713.9|4713.8|4711|53
1607944520000|2020-12-14 11:15:20|4716|4713.2|4717.4|4714.6|4717.8|4715|4716|4713.2|49
1607944530000|2020-12-14 11:15:30|4717.3|4714.5|4719.8|4717|4720.4|4717.6|4716.8|4714|72
1607944540000|2020-12-14 11:15:40|4720|4717.2|4720.4|4717.6|4720.8|4718|4719.8|4717|34
1607944550000|2020-12-14 11:15:50|4720.3|4717.5|4722.8|4720|4722.8|4720|4719.8|4717|52
1607944560000|2020-12-14 11:16:00|4721.8|4719|4721.8|4719|4721.8|4719|4721.8|4719|65
1607944570000|2020-12-14 11:16:10|||||||||12
1607944580000|2020-12-14 11:16:20|4722.3|4719.5|4722.8|4720|4722.8|4720|4722.3|4719.5|14
1607944590000|2020-12-14 11:16:30|4722.4|4719.6|4722.8|4720|4722.8|4720|4721.8|4719|9
1607944600000|2020-12-14 11:16:40|4722|4719.2|4722.4|4719.6|4722.4|4719.6|4721.8|4719|27
1607944610000|2020-12-14 11:16:50|4722.3|4719.5|4723.4|4720.6|4723.8|4721|4721.8|4719|38
1607944620000|2020-12-14 11:17:00|4723.8|4721|4721.4|4718.6|4723.8|4721|4721.4|4718.6|64
1607944630000|2020-12-14 11:17:10|4721.8|4719|4722.3|4719.5|4722.8|4720|4721.8|4719|53
1607944640000|2020-12-14 11:17:20|4721.8|4719|4721.4|4718.6|4721.8|4719|4721.4|4718.6|18
1607944650000|2020-12-14 11:17:30|4722|4719.2|4723.8|4721|4723.8|4721|4721.4|4718.6|40
1607944660000|2020-12-14 11:17:40|4723.4|4720.6|4724.4|4721.6|4724.8|4722|4723.3|4720.5|23
1607944670000|2020-12-14 11:17:50|4724.8|4722|4724.8|4722|4724.8|4722|4724.4|4721.6|21
1607944680000|2020-12-14 11:18:00|4724.4|4721.6|4724.8|4722|4724.8|4722|4723.8|4721|25
1607944690000|2020-12-14 11:18:10|4724.4|4721.6|4724.3|4721.5|4724.8|4722|4723.8|4721|22
1607944700000|2020-12-14 11:18:20|4724.4|4721.6|4725.4|4722.6|4725.8|4723|4724.4|4721.6|39
1607944710000|2020-12-14 11:18:30|4724.8|4722|4724.8|4722|4724.8|4722|4724.8|4722|8
1607944720000|2020-12-14 11:18:40|4724.4|4721.6|4725.8|4723|4725.8|4723|4724.4|4721.6|10
1607944730000|2020-12-14 11:18:50|4724.8|4722|4727.8|4725|4727.8|4725|4724.8|4722|97
1607944740000|2020-12-14 11:19:00|4727.4|4724.6|4727.8|4725|4727.8|4725|4726.8|4724|27
1607944750000|2020-12-14 11:19:10|4727.4|4724.6|4728.8|4726|4728.8|4726|4727.4|4724.6|54
1607944760000|2020-12-14 11:19:20|4728.4|4725.6|4728.8|4726|4728.8|4726|4727.8|4725|64
1607944770000|2020-12-14 11:19:30|4728.3|4725.5|4728.8|4726|4729|4726.2|4728|4725.2|58
1607944780000|2020-12-14 11:19:40|4729.4|4726.6|4733.3|4730.5|4733.8|4731|4729.4|4726.6|230
1607944790000|2020-12-14 11:19:50|4732.8|4730|4731.4|4728.6|4732.8|4730|4731|4728.2|69
1607944800000|2020-12-14 11:20:00|4731.3|4728.5|4732.8|4730|4732.8|4730|4730.8|4728|56
1607944810000|2020-12-14 11:20:10|4733|4730.2|4732.8|4730|4733.8|4731|4732.4|4729.6|44
1607944820000|2020-12-14 11:20:20|4733|4730.2|4732.4|4729.6|4733.4|4730.6|4732.4|4729.6|38
1607944830000|2020-12-14 11:20:30|4731.8|4729|4732.8|4730|4733.3|4730.5|4731.8|4729|77
1607944840000|2020-12-14 11:20:40|||||||||25
1607944850000|2020-12-14 11:20:50|4733.8|4731|4735.4|4732.6|4735.8|4733|4732.8|4730|66
1607944860000|2020-12-14 11:21:00|4735.8|4733|4734.8|4732|4735.8|4733|4734|4731.2|24
1607944870000|2020-12-14 11:21:10|4734.3|4731.5|4733.8|4731|4734.4|4731.6|4733.4|4730.6|28
1607944880000|2020-12-14 11:21:20|4733.4|4730.6|4736.4|4733.6|4736.4|4733.6|4733.4|4730.6|208
1607944890000|2020-12-14 11:21:30|4736|4733.2|4735.9|4733.1|4736.8|4734|4735.8|4733|121
1607944900000|2020-12-14 11:21:40|4735.8|4733|4734.8|4732|4736.4|4733.6|4734.4|4731.6|54
1607944910000|2020-12-14 11:21:50|4734.4|4731.6|4734.8|4732|4735.8|4733|4734.4|4731.6|31
1607944920000|2020-12-14 11:22:00|4734.4|4731.6|4735.4|4732.6|4735.8|4733|4734.4|4731.6|17
1607944930000|2020-12-14 11:22:10|4735|4732.2|4734.8|4732|4735.4|4732.6|4734.4|4731.6|23
1607944940000|2020-12-14 11:22:20|4735.4|4732.6|4734.8|4732|4735.4|4732.6|4734.4|4731.6|135
1607944950000|2020-12-14 11:22:30|4734.4|4731.6|4735.8|4733|4735.8|4733|4734.4|4731.6|29
1607944960000|2020-12-14 11:22:40|4735.4|4732.6|4735.4|4732.6|4735.4|4732.6|4735|4732.2|1
1607944970000|2020-12-14 11:22:50|4735|4732.2|4734.4|4731.6|4735.4|4732.6|4734.4|4731.6|14
1607944980000|2020-12-14 11:23:00|4734.8|4732|4734.4|4731.6|4734.8|4732|4734.4|4731.6|9
1607944990000|2020-12-14 11:23:10|4734.8|4732|4734.8|4732|4735.4|4732.6|4734.4|4731.6|17
1607945000000|2020-12-14 11:23:20|4734.4|4731.6|4735.4|4732.6|4735.4|4732.6|4734|4731.2|53
1607945010000|2020-12-14 11:23:30|4735|4732.2|4732.4|4729.6|4735.4|4732.6|4731.8|4729|68
1607945020000|2020-12-14 11:23:40|4732|4729.2|4732.8|4730|4733.4|4730.6|4731.8|4729|78
1607945030000|2020-12-14 11:23:50|4732.4|4729.6|4731.4|4728.6|4732.8|4730|4730.8|4728|40
1607945040000|2020-12-14 11:24:00|4731.3|4728.5|4729.8|4727|4731.3|4728.5|4729.4|4726.6|83
1607945050000|2020-12-14 11:24:10|4729.4|4726.6|4729.8|4727|4729.8|4727|4728.8|4726|68
1607945060000|2020-12-14 11:24:20|4730.8|4728|4730.8|4728|4731.8|4729|4730.8|4728|105
1607945070000|2020-12-14 11:24:30|4731.3|4728.5|4730.8|4728|4731.4|4728.6|4730.8|4728|34
1607945080000|2020-12-14 11:24:40|4730.4|4727.6|4728.8|4726|4730.8|4728|4728.8|4726|38
1607945090000|2020-12-14 11:24:50|4728.4|4725.6|4728.8|4726|4728.8|4726|4727.8|4725|18
1607945100000|2020-12-14 11:25:00|4727.8|4725|4727.8|4725|4728.8|4726|4727.8|4725|15
1607945110000|2020-12-14 11:25:10|4728|4725.2|4728.8|4726|4728.8|4726|4728|4725.2|15
1607945120000|2020-12-14 11:25:20|4728.4|4725.6|4727.8|4725|4728.8|4726|4727.8|4725|17
1607945130000|2020-12-14 11:25:30|||||||||2
1607945140000|2020-12-14 11:25:40|4728.4|4725.6|4728.8|4726|4728.8|4726|4726.8|4724|143
1607945150000|2020-12-14 11:25:50|4727.8|4725|4728.3|4725.5|4728.8|4726|4727.8|4725|21
1607945160000|2020-12-14 11:26:00|4728.4|4725.6|4727.8|4725|4728.4|4725.6|4726.8|4724|27
1607945170000|2020-12-14 11:26:10|||||||||10
1607945180000|2020-12-14 11:26:20|4728.3|4725.5|4727.8|4725|4728.3|4725.5|4727.8|4725|8
1607945200000|2020-12-14 11:26:40|||||||||10
1607945210000|2020-12-14 11:26:50|4727.9|4725.1|4728.8|4726|4728.8|4726|4727.9|4725.1|27
1607945220000|2020-12-14 11:27:00|4728.4|4725.6|4727.8|4725|4728.8|4726|4727.8|4725|50
1607945230000|2020-12-14 11:27:10|4728.8|4726|4728.8|4726|4728.8|4726|4728.8|4726|9
1607945240000|2020-12-14 11:27:20|4728.4|4725.6|4728.8|4726|4728.8|4726|4727.8|4725|8
1607945250000|2020-12-14 11:27:30|||||||||1
1607945260000|2020-12-14 11:27:40|4729.3|4726.5|4728.8|4726|4729.3|4726.5|4728.8|4726|33
1607945270000|2020-12-14 11:27:50|||||||||2
1607945280000|2020-12-14 11:28:00|4728|4725.2|4728.4|4725.6|4728.8|4726|4727.8|4725|15
1607945290000|2020-12-14 11:28:10|4728.8|4726|4727.8|4725|4728.8|4726|4727.8|4725|2
1607945310000|2020-12-14 11:28:30|||||||||5
1607945320000|2020-12-14 11:28:40|||||||||12
1607945330000|2020-12-14 11:28:50|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|4727.8|4725|69
1607945340000|2020-12-14 11:29:00|4728.4|4725.6|4727.9|4725.1|4728.4|4725.6|4727.8|4725|12
1607945350000|2020-12-14 11:29:10|4728.4|4725.6|4727.8|4725|4728.8|4726|4727.8|4725|6
1607945360000|2020-12-14 11:29:20|4727.7|4724.9|4726.8|4724|4727.7|4724.9|4726.8|4724|18
1607945370000|2020-12-14 11:29:30|4727.3|4724.5|4727.3|4724.5|4727.4|4724.6|4726.8|4724|9
1607945380000|2020-12-14 11:29:40|4727.4|4724.6|4726.8|4724|4727.4|4724.6|4726.8|4724|40
1607945390000|2020-12-14 11:29:50|4727.3|4724.5|4727.4|4724.6|4727.4|4724.6|4727.3|4724.5|12
1607945400000|2020-12-14 11:30:00|4726.8|4724|4727.8|4725|4727.8|4725|4726.8|4724|9
1607945410000|2020-12-14 11:30:10|||||||||4
1607945420000|2020-12-14 11:30:20|4727.4|4724.6|4727.8|4725|4727.8|4725|4727.4|4724.6|10
1607945430000|2020-12-14 11:30:30|4728.8|4726|4728.8|4726|4728.8|4726|4728.8|4726|25
1607945440000|2020-12-14 11:30:40|||||||||2
1607945450000|2020-12-14 11:30:50|4729.3|4726.5|4727.8|4725|4729.4|4726.6|4727.8|4725|45
1607945460000|2020-12-14 11:31:00|4728|4725.2|4728.3|4725.5|4728.3|4725.5|4728|4725.2|8
1607945470000|2020-12-14 11:31:10|4728.4|4725.6|4728.3|4725.5|4728.8|4726|4728.3|4725.5|4
1607945480000|2020-12-14 11:31:20|4727.8|4725|4728.3|4725.5|4728.4|4725.6|4727.8|4725|11
1607945490000|2020-12-14 11:31:30|4728.4|4725.6|4734.4|4731.6|4734.4|4731.6|4728.3|4725.5|158
1607945500000|2020-12-14 11:31:40|4734.3|4731.5|4733.4|4730.6|4734.4|4731.6|4732.8|4730|32
1607945510000|2020-12-14 11:31:50|4733.8|4731|4734.4|4731.6|4734.4|4731.6|4733.4|4730.6|41
1607945520000|2020-12-14 11:32:00|4733.9|4731.1|4732.4|4729.6|4734.4|4731.6|4732.4|4729.6|24
1607945530000|2020-12-14 11:32:10|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|8
1607945540000|2020-12-14 11:32:20|4732.4|4729.6|4732.8|4730|4733.8|4731|4732.4|4729.6|21
1607945550000|2020-12-14 11:32:30|4732.4|4729.6|4732.4|4729.6|4732.8|4730|4731.8|4729|13
1607945560000|2020-12-14 11:32:40|4732.8|4730|4733.4|4730.6|4733.4|4730.6|4732.3|4729.5|10
1607945570000|2020-12-14 11:32:50|4732.8|4730|4733.3|4730.5|4733.8|4731|4732.8|4730|43
1607945580000|2020-12-14 11:33:00|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|17
1607945590000|2020-12-14 11:33:10|||||||||4
1607945600000|2020-12-14 11:33:20|||||||||6
1607945610000|2020-12-14 11:33:30|4732.4|4729.6|4732.8|4730|4732.8|4730|4732.4|4729.6|19
1607945620000|2020-12-14 11:33:40|||||||||20
1607945630000|2020-12-14 11:33:50|4731.8|4729|4731.8|4729|4731.8|4729|4731.8|4729|6
1607945640000|2020-12-14 11:34:00|4732.4|4729.6|4733.8|4731|4733.8|4731|4732.3|4729.5|35
1607945650000|2020-12-14 11:34:10|4732.8|4730|4732.8|4730|4733.8|4731|4732.8|4730|9
1607945660000|2020-12-14 11:34:20|4733.3|4730.5|4732.8|4730|4733.4|4730.6|4732.8|4730|18
1607945670000|2020-12-14 11:34:30|4732.4|4729.6|4732.8|4730|4732.8|4730|4732.4|4729.6|2
1607945680000|2020-12-14 11:34:40|||||||||3
1607945690000|2020-12-14 11:34:50|||||||||20
1607945700000|2020-12-14 11:35:00|4733.8|4731|4732.8|4730|4733.8|4731|4732.8|4730|4
1607945710000|2020-12-14 11:35:10|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|4
1607945720000|2020-12-14 11:35:20|4733.8|4731|4734.8|4732|4734.8|4732|4733.8|4731|58
1607945730000|2020-12-14 11:35:30|4734.4|4731.6|4734.4|4731.6|4734.4|4731.6|4734.3|4731.5|4
1607945740000|2020-12-14 11:35:40|4734.3|4731.5|4734.3|4731.5|4734.8|4732|4734.3|4731.5|6
1607945750000|2020-12-14 11:35:50|4733.8|4731|4733.8|4731|4734.4|4731.6|4733.8|4731|26
1607945760000|2020-12-14 11:36:00|4734.3|4731.5|4731.8|4729|4734.3|4731.5|4731.8|4729|36
1607945770000|2020-12-14 11:36:10|4731.4|4728.6|4731.4|4728.6|4731.8|4729|4730.8|4728|21
1607945780000|2020-12-14 11:36:20|4731.8|4729|4731.8|4729|4731.8|4729|4731.8|4729|12
1607945790000|2020-12-14 11:36:30|4731.4|4728.6|4733.8|4731|4733.8|4731|4730.8|4728|17
1607945800000|2020-12-14 11:36:40|4733.4|4730.6|4733.3|4730.5|4733.4|4730.6|4732.8|4730|4
1607945810000|2020-12-14 11:36:50|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|3
1607945820000|2020-12-14 11:37:00|4732.4|4729.6|4731.8|4729|4732.4|4729.6|4730.8|4728|37
1607945830000|2020-12-14 11:37:10|4732.8|4730|4732.4|4729.6|4732.8|4730|4731.8|4729|5
1607945840000|2020-12-14 11:37:20|4732.8|4730|4733.4|4730.6|4733.4|4730.6|4732.8|4730|21
1607945850000|2020-12-14 11:37:30|4733.3|4730.5|4733.4|4730.6|4733.8|4731|4732.8|4730|15
1607945860000|2020-12-14 11:37:40|4733.3|4730.5|4732.8|4730|4733.8|4731|4732.8|4730|9
1607945870000|2020-12-14 11:37:50|4733.8|4731|4733.3|4730.5|4733.8|4731|4732.8|4730|6
1607945880000|2020-12-14 11:38:00|4733.4|4730.6|4734.4|4731.6|4734.8|4732|4733.4|4730.6|9
1607945890000|2020-12-14 11:38:10|4733.8|4731|4733.8|4731|4733.8|4731|4733.4|4730.6|35
1607945900000|2020-12-14 11:38:20|4733.4|4730.6|4732.4|4729.6|4733.8|4731|4731.8|4729|13
1607945910000|2020-12-14 11:38:30|4731.8|4729|4731.8|4729|4732.4|4729.6|4730.8|4728|30
1607945920000|2020-12-14 11:38:40|4731.4|4728.6|4731.4|4728.6|4731.8|4729|4731.4|4728.6|0
1607945930000|2020-12-14 11:38:50|4731.3|4728.5|4731.4|4728.6|4731.4|4728.6|4730.8|4728|6
1607945940000|2020-12-14 11:39:00|4731.8|4729|4731.8|4729|4731.8|4729|4731.4|4728.6|4
1607945950000|2020-12-14 11:39:10|4731.4|4728.6|4731.8|4729|4731.8|4729|4731.4|4728.6|15
1607945960000|2020-12-14 11:39:20|4731.4|4728.6|4731.8|4729|4731.8|4729|4731.4|4728.6|14
1607945970000|2020-12-14 11:39:30|4732|4729.2|4731.8|4729|4732.4|4729.6|4731.8|4729|10
1607945980000|2020-12-14 11:39:40|4732|4729.2|4731.8|4729|4732.4|4729.6|4731.8|4729|8
1607945990000|2020-12-14 11:39:50|||||||||1
1607946000000|2020-12-14 11:40:00|4732.4|4729.6|4731.8|4729|4733.4|4730.6|4731.8|4729|20
1607946010000|2020-12-14 11:40:10|4731.4|4728.6|4730.8|4728|4731.8|4729|4730.8|4728|29
1607946020000|2020-12-14 11:40:20|4730.4|4727.6|4730.8|4728|4730.8|4728|4730.4|4727.6|3
1607946030000|2020-12-14 11:40:30|4730.4|4727.6|4730.8|4728|4730.8|4728|4730.4|4727.6|1
1607946040000|2020-12-14 11:40:40|4731.4|4728.6|4730.8|4728|4731.8|4729|4730.8|4728|27
1607946050000|2020-12-14 11:40:50|4731.3|4728.5|4730.8|4728|4731.4|4728.6|4730.8|4728|26
1607946060000|2020-12-14 11:41:00|4731.3|4728.5|4731.8|4729|4731.8|4729|4731.3|4728.5|23
1607946070000|2020-12-14 11:41:10|4731.4|4728.6|4730.8|4728|4731.4|4728.6|4730.8|4728|14
1607946080000|2020-12-14 11:41:20|||||||||16
1607946090000|2020-12-14 11:41:30|4731.4|4728.6|4731.3|4728.5|4731.8|4729|4730.8|4728|28
1607946100000|2020-12-14 11:41:40|4731.4|4728.6|4730.8|4728|4731.4|4728.6|4730.8|4728|1
1607946110000|2020-12-14 11:41:50|4731.5|4728.7|4732|4729.2|4733|4730.2|4731.5|4728.7|4293
1607946120000|2020-12-14 11:42:00|4732.5|4729.7|4733.5|4730.7|4734|4731.2|4732.4|4729.6|25
1607946130000|2020-12-14 11:42:10|4734|4731.2|4734|4731.2|4734.5|4731.7|4733|4730.2|15
1607946140000|2020-12-14 11:42:20|4734.5|4731.7|4734.5|4731.7|4734.5|4731.7|4734.5|4731.7|8
1607946150000|2020-12-14 11:42:30|4734|4731.2|4735|4732.2|4735|4732.2|4734|4731.2|23
1607946160000|2020-12-14 11:42:40|4734.5|4731.7|4734|4731.2|4734.5|4731.7|4733.5|4730.7|33
1607946170000|2020-12-14 11:42:50|4733.5|4730.7|4732|4729.2|4733.5|4730.7|4732|4729.2|31
1607946180000|2020-12-14 11:43:00|4732.1|4729.3|4732.5|4729.7|4732.5|4729.7|4732|4729.2|19
1607946190000|2020-12-14 11:43:10|4733|4730.2|4732.5|4729.7|4733|4730.2|4732.5|4729.7|7
1607946200000|2020-12-14 11:43:20|4733|4730.2|4733|4730.2|4733|4730.2|4732.5|4729.7|2
1607946210000|2020-12-14 11:43:30|4733.5|4730.7|4733|4730.2|4733.5|4730.7|4733|4730.2|4
1607946220000|2020-12-14 11:43:40|4733.5|4730.7|4733|4730.2|4734|4731.2|4733|4730.2|7
1607946230000|2020-12-14 11:43:50|4732|4729.2|4733|4730.2|4733|4730.2|4732|4729.2|7
1607946240000|2020-12-14 11:44:00|4732.5|4729.7|4732|4729.2|4733|4730.2|4731.5|4728.7|2
1607946250000|2020-12-14 11:44:10|4731|4728.2|4731.5|4728.7|4731.5|4728.7|4731|4728.2|23
1607946260000|2020-12-14 11:44:20|4731|4728.2|4731|4728.2|4731|4728.2|4730.5|4727.7|14
1607946270000|2020-12-14 11:44:30|||||||||6
1607946280000|2020-12-14 11:44:40|4730.5|4727.7|4731|4728.2|4731|4728.2|4730.5|4727.7|1
1607946290000|2020-12-14 11:44:50|4731.5|4728.7|4732.5|4729.7|4732.5|4729.7|4731.5|4728.7|18
1607946300000|2020-12-14 11:45:00|4732|4729.2|4733|4730.2|4733|4730.2|4732|4729.2|4
1607946310000|2020-12-14 11:45:10|4733.1|4730.3|4733.5|4730.7|4733.5|4730.7|4733|4730.2|8
1607946320000|2020-12-14 11:45:20|4733.4|4730.6|4732.5|4729.7|4733.5|4730.7|4732|4729.2|11
1607946330000|2020-12-14 11:45:30|4733|4730.2|4732.5|4729.7|4733|4730.2|4732.5|4729.7|2
1607946340000|2020-12-14 11:45:40|4733|4730.2|4732.5|4729.7|4733|4730.2|4732.5|4729.7|13
1607946350000|2020-12-14 11:45:50|4733|4730.2|4732.5|4729.7|4733|4730.2|4732.5|4729.7|15
1607946360000|2020-12-14 11:46:00|4733|4730.2|4733|4730.2|4733.5|4730.7|4733|4730.2|17
1607946370000|2020-12-14 11:46:10|||||||||1
1607946380000|2020-12-14 11:46:20|||||||||4
1607946390000|2020-12-14 11:46:30|||||||||2
1607946400000|2020-12-14 11:46:40|||||||||2
1607946410000|2020-12-14 11:46:50|||||||||18
1607946420000|2020-12-14 11:47:00|4734|4731.2|4734|4731.2|4734.5|4731.7|4734|4731.2|36
1607946430000|2020-12-14 11:47:10|4734.5|4731.7|4735|4732.2|4735|4732.2|4734.5|4731.7|28
1607946440000|2020-12-14 11:47:20|4734.5|4731.7|4733|4730.2|4734.5|4731.7|4733|4730.2|38
1607946450000|2020-12-14 11:47:30|4732.5|4729.7|4733.5|4730.7|4734|4731.2|4732.5|4729.7|3
1607946460000|2020-12-14 11:47:40|4733|4730.2|4733|4730.2|4733.5|4730.7|4732.5|4729.7|14
1607946470000|2020-12-14 11:47:50|4732.5|4729.7|4732.5|4729.7|4732.5|4729.7|4732.5|4729.7|1
1607946480000|2020-12-14 11:48:00|4733|4730.2|4732|4729.2|4733|4730.2|4732|4729.2|21
1607946490000|2020-12-14 11:48:10|4731.5|4728.7|4731|4728.2|4731.5|4728.7|4730.5|4727.7|30
1607946500000|2020-12-14 11:48:20|4730.5|4727.7|4729.5|4726.7|4730.5|4727.7|4729.1|4726.3|29
1607946510000|2020-12-14 11:48:30|4730|4727.2|4728.5|4725.7|4730|4727.2|4728.5|4725.7|29
1607946520000|2020-12-14 11:48:40|4729|4726.2|4727.5|4724.7|4729|4726.2|4727.5|4724.7|9
1607946530000|2020-12-14 11:48:50|4727.4|4724.6|4727|4724.2|4728|4725.2|4727|4724.2|20
1607946540000|2020-12-14 11:49:00|4727.5|4724.7|4727|4724.2|4727.5|4724.7|4726.8|4724|52
1607946550000|2020-12-14 11:49:10|4726.5|4723.7|4727|4724.2|4727|4724.2|4726.5|4723.7|10
1607946560000|2020-12-14 11:49:20|4726.5|4723.7|4727.5|4724.7|4727.5|4724.7|4726.5|4723.7|24
1607946570000|2020-12-14 11:49:30|4727|4724.2|4727|4724.2|4727.5|4724.7|4727|4724.2|20
1607946580000|2020-12-14 11:49:40|||||||||3
1607946590000|2020-12-14 11:49:50|4726.5|4723.7|4727|4724.2|4727|4724.2|4726.5|4723.7|28
1607946600000|2020-12-14 11:50:00|||||||||2
1607946610000|2020-12-14 11:50:10|4727.9|4725.1|4726|4723.2|4728|4725.2|4726|4723.2|28
1607946620000|2020-12-14 11:50:20|4725.9|4723.1|4726|4723.2|4726|4723.2|4725|4722.2|44
1607946630000|2020-12-14 11:50:30|4725|4722.2|4725.5|4722.7|4725.5|4722.7|4725|4722.2|23
1607946640000|2020-12-14 11:50:40|4725|4722.2|4725|4722.2|4725|4722.2|4723.1|4720.3|104
1607946650000|2020-12-14 11:50:50|4724|4721.2|4725|4722.2|4725|4722.2|4724|4721.2|35
1607946660000|2020-12-14 11:51:00|4724.5|4721.7|4725|4722.2|4725|4722.2|4724|4721.2|17
1607946670000|2020-12-14 11:51:10|4724.5|4721.7|4725|4722.2|4725|4722.2|4724.5|4721.7|4
1607946680000|2020-12-14 11:51:20|4725.5|4722.7|4727|4724.2|4727|4724.2|4725|4722.2|28
1607946690000|2020-12-14 11:51:30|4726.5|4723.7|4726.5|4723.7|4727|4724.2|4726.5|4723.7|16
1607946700000|2020-12-14 11:51:40|4727|4724.2|4726.5|4723.7|4727|4724.2|4726|4723.2|55
1607946710000|2020-12-14 11:51:50|4726.1|4723.3|4725|4722.2|4726.1|4723.3|4725|4722.2|23
1607946720000|2020-12-14 11:52:00|4726|4723.2|4726|4723.2|4726|4723.2|4725|4722.2|13
1607946730000|2020-12-14 11:52:10|4725|4722.2|4725|4722.2|4726|4723.2|4725|4722.2|5
1607946740000|2020-12-14 11:52:20|4725.5|4722.7|4726|4723.2|4726|4723.2|4725.5|4722.7|14
1607946750000|2020-12-14 11:52:30|4725.5|4722.7|4725.5|4722.7|4726|4723.2|4725.5|4722.7|57
1607946760000|2020-12-14 11:52:40|4726|4723.2|4726|4723.2|4726|4723.2|4726|4723.2|6
1607946770000|2020-12-14 11:52:50|4726.5|4723.7|4726|4723.2|4726.5|4723.7|4726|4723.2|13
1607946780000|2020-12-14 11:53:00|||||||||4
1607946790000|2020-12-14 11:53:10|4727|4724.2|4727|4724.2|4727|4724.2|4726.5|4723.7|8
1607946800000|2020-12-14 11:53:20|4726.5|4723.7|4726.5|4723.7|4727|4724.2|4726.5|4723.7|6
1607946810000|2020-12-14 11:53:30|4727|4724.2|4727|4724.2|4727|4724.2|4726.5|4723.7|11
1607946820000|2020-12-14 11:53:40|||||||||9
1607946830000|2020-12-14 11:53:50|4727.4|4724.6|4726|4723.2|4727.4|4724.6|4726|4723.2|27
1607946840000|2020-12-14 11:54:00|||||||||1
1607946850000|2020-12-14 11:54:10|||||||||7
1607946860000|2020-12-14 11:54:20|||||||||9
1607946870000|2020-12-14 11:54:30|||||||||1
1607946880000|2020-12-14 11:54:40|4725.5|4722.7|4725.5|4722.7|4726|4723.2|4725.5|4722.7|59
1607946890000|2020-12-14 11:54:50|4725.4|4722.6|4724.5|4721.7|4725.5|4722.7|4724.5|4721.7|14
1607946900000|2020-12-14 11:55:00|4725|4722.2|4725|4722.2|4725.5|4722.7|4725|4722.2|10
1607946910000|2020-12-14 11:55:10|||||||||16
1607946920000|2020-12-14 11:55:20|||||||||2
1607946940000|2020-12-14 11:55:40|4726.5|4723.7|4727|4724.2|4728|4725.2|4726.5|4723.7|132
1607946950000|2020-12-14 11:55:50|4726.9|4724.1|4726|4723.2|4727|4724.2|4726|4723.2|18
1607946960000|2020-12-14 11:56:00|4726.5|4723.7|4727.5|4724.7|4728|4725.2|4726.5|4723.7|31
1607946970000|2020-12-14 11:56:10|4728|4725.2|4728|4725.2|4728|4725.2|4727|4724.2|12
1607946980000|2020-12-14 11:56:20|4727.9|4725.1|4727.5|4724.7|4728|4725.2|4727|4724.2|7
1607946990000|2020-12-14 11:56:30|4727|4724.2|4727.5|4724.7|4728|4725.2|4727|4724.2|7
1607947000000|2020-12-14 11:56:40|4728|4725.2|4728|4725.2|4728|4725.2|4727.5|4724.7|9
1607947010000|2020-12-14 11:56:50|||||||||1
1607947020000|2020-12-14 11:57:00|4727.5|4724.7|4728|4725.2|4728|4725.2|4727.5|4724.7|51
1607947030000|2020-12-14 11:57:10|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|12
1607947040000|2020-12-14 11:57:20|4727.1|4724.3|4726.5|4723.7|4727.1|4724.3|4726|4723.2|34
1607947050000|2020-12-14 11:57:30|4726|4723.2|4727|4724.2|4727.5|4724.7|4726|4723.2|12
1607947060000|2020-12-14 11:57:40|4727.1|4724.3|4727|4724.2|4727.5|4724.7|4727|4724.2|12
1607947070000|2020-12-14 11:57:50|||||||||4
1607947080000|2020-12-14 11:58:00|4727.1|4724.3|4727|4724.2|4728|4725.2|4727|4724.2|11
1607947090000|2020-12-14 11:58:10|4727.5|4724.7|4727|4724.2|4727.5|4724.7|4727|4724.2|12
1607947100000|2020-12-14 11:58:20|||||||||5
1607947110000|2020-12-14 11:58:30|4727.1|4724.3|4727.5|4724.7|4728|4725.2|4727.1|4724.3|2
1607947120000|2020-12-14 11:58:40|4728|4725.2|4727|4724.2|4728|4725.2|4727|4724.2|13
1607947140000|2020-12-14 11:59:00|||||||||6
1607947150000|2020-12-14 11:59:10|4726|4723.2|4726|4723.2|4726|4723.2|4725.5|4722.7|22
1607947160000|2020-12-14 11:59:20|4725.5|4722.7|4726|4723.2|4726|4723.2|4725.5|4722.7|34
1607947170000|2020-12-14 11:59:30|4725.5|4722.7|4726|4723.2|4726|4723.2|4725|4722.2|10
1607947180000|2020-12-14 11:59:40|4726.1|4723.3|4727.5|4724.7|4727.5|4724.7|4726.1|4723.3|27
1607947190000|2020-12-14 11:59:50|4727|4724.2|4727.5|4724.7|4728|4725.2|4727|4724.2|9
1607947200000|2020-12-14 12:00:00|4727.4|4724.6|4726|4723.2|4727.5|4724.7|4725.5|4722.7|12
1607947210000|2020-12-14 12:00:10|4725.5|4722.7|4726|4723.2|4726|4723.2|4725.5|4722.7|2
1607947220000|2020-12-14 12:00:20|4726.5|4723.7|4726|4723.2|4727|4724.2|4726|4723.2|30
1607947230000|2020-12-14 12:00:30|4725.5|4722.7|4725.5|4722.7|4726|4723.2|4725.5|4722.7|1
1607947240000|2020-12-14 12:00:40|4726|4723.2|4726.5|4723.7|4727|4724.2|4726|4723.2|22
1607947250000|2020-12-14 12:00:50|4727|4724.2|4727.5|4724.7|4728|4725.2|4727|4724.2|9
1607947260000|2020-12-14 12:01:00|4728|4725.2|4726|4723.2|4728|4725.2|4726|4723.2|25
1607947270000|2020-12-14 12:01:10|4726.4|4723.6|4726.5|4723.7|4726.5|4723.7|4726.4|4723.6|6
1607947280000|2020-12-14 12:01:20|4727|4724.2|4727|4724.2|4728|4725.2|4726.5|4723.7|38
1607947290000|2020-12-14 12:01:30|4727.4|4724.6|4728.5|4725.7|4730|4727.2|4727.4|4724.6|57
1607947300000|2020-12-14 12:01:40|4728|4725.2|4727.5|4724.7|4728|4725.2|4727|4724.2|22
1607947310000|2020-12-14 12:01:50|4728|4725.2|4727.5|4724.7|4728|4725.2|4727|4724.2|12
1607947320000|2020-12-14 12:02:00|4728|4725.2|4728|4725.2|4728|4725.2|4727.5|4724.7|0
1607947330000|2020-12-14 12:02:10|4727.9|4725.1|4727.5|4724.7|4727.9|4725.1|4727|4724.2|8
1607947340000|2020-12-14 12:02:20|4728|4725.2|4727.5|4724.7|4728|4725.2|4727.5|4724.7|2
1607947350000|2020-12-14 12:02:30|4728.1|4725.3|4729.5|4726.7|4729.5|4726.7|4728.1|4725.3|26
1607947360000|2020-12-14 12:02:40|||||||||7
1607947370000|2020-12-14 12:02:50|4729.7|4726.9|4730|4727.2|4730.1|4727.3|4729.5|4726.7|37
1607947380000|2020-12-14 12:03:00|4729.5|4726.7|4729.5|4726.7|4729.5|4726.7|4729|4726.2|16
1607947390000|2020-12-14 12:03:10|4729|4726.2|4729|4726.2|4729|4726.2|4729|4726.2|0
1607947400000|2020-12-14 12:03:20|4728.5|4725.7|4728|4725.2|4728.5|4725.7|4727.5|4724.7|20
1607947410000|2020-12-14 12:03:30|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|2
1607947420000|2020-12-14 12:03:40|4728|4725.2|4728|4725.2|4728|4725.2|4728|4725.2|8
1607947430000|2020-12-14 12:03:50|4727.5|4724.7|4729|4726.2|4729|4726.2|4727.5|4724.7|19
1607947440000|2020-12-14 12:04:00|4728.5|4725.7|4729|4726.2|4729|4726.2|4728.5|4725.7|13
1607947450000|2020-12-14 12:04:10|4728|4725.2|4728.5|4725.7|4729|4726.2|4728|4725.2|8
1607947460000|2020-12-14 12:04:20|4729|4726.2|4728.5|4725.7|4729|4726.2|4728.5|4725.7|12
1607947470000|2020-12-14 12:04:30|4728|4725.2|4728|4725.2|4728|4725.2|4728|4725.2|7
1607947480000|2020-12-14 12:04:40|4727.9|4725.1|4728|4725.2|4728|4725.2|4727|4724.2|15
1607947490000|2020-12-14 12:04:50|||||||||11
1607947500000|2020-12-14 12:05:00|4728.1|4725.3|4728|4725.2|4728.5|4725.7|4728|4725.2|13
1607947510000|2020-12-14 12:05:10|4728.5|4725.7|4728|4725.2|4728.5|4725.7|4728|4725.2|6
1607947520000|2020-12-14 12:05:20|||||||||13
1607947530000|2020-12-14 12:05:30|4727.5|4724.7|4728|4725.2|4728|4725.2|4727.5|4724.7|1
1607947540000|2020-12-14 12:05:40|4727.5|4724.7|4728|4725.2|4728|4725.2|4727.5|4724.7|7
1607947550000|2020-12-14 12:05:50|4727.5|4724.7|4728|4725.2|4728|4725.2|4727.5|4724.7|10
1607947560000|2020-12-14 12:06:00|4727.5|4724.7|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|8
1607947570000|2020-12-14 12:06:10|4726.3|4723.5|4724.5|4721.7|4726.3|4723.5|4724.5|4721.7|50
1607947580000|2020-12-14 12:06:20|4725|4722.2|4725|4722.2|4725|4722.2|4724|4721.2|7
1607947590000|2020-12-14 12:06:30|4724.5|4721.7|4724.5|4721.7|4725|4722.2|4724|4721.2|11
1607947600000|2020-12-14 12:06:40|4724.4|4721.6|4724|4721.2|4725|4722.2|4723|4720.2|41
1607947610000|2020-12-14 12:06:50|4724.4|4721.6|4725|4722.2|4725|4722.2|4724|4721.2|14
1607947620000|2020-12-14 12:07:00|4724.5|4721.7|4724.5|4721.7|4725|4722.2|4724.5|4721.7|9
1607947630000|2020-12-14 12:07:10|4724|4721.2|4724.5|4721.7|4725|4722.2|4724|4721.2|25
1607947640000|2020-12-14 12:07:20|4725|4722.2|4726|4723.2|4727|4724.2|4724.1|4721.3|38
1607947650000|2020-12-14 12:07:30|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|4726|4723.2|20
1607947660000|2020-12-14 12:07:40|4727|4724.2|4727|4724.2|4727|4724.2|4727|4724.2|1
1607947670000|2020-12-14 12:07:50|4727.1|4724.3|4728.5|4725.7|4728.5|4725.7|4727|4724.2|43
1607947680000|2020-12-14 12:08:00|4728|4725.2|4728.5|4725.7|4728.5|4725.7|4728|4725.2|8
1607947690000|2020-12-14 12:08:10|||||||||10
1607947700000|2020-12-14 12:08:20|4728|4725.2|4728|4725.2|4728|4725.2|4728|4725.2|10
1607947710000|2020-12-14 12:08:30|4728.1|4725.3|4729|4726.2|4729|4726.2|4728.1|4725.3|14
1607947720000|2020-12-14 12:08:40|4729.1|4726.3|4729|4726.2|4729.5|4726.7|4729|4726.2|12
1607947730000|2020-12-14 12:08:50|4729.4|4726.6|4728.5|4725.7|4729.5|4726.7|4728|4725.2|45
1607947740000|2020-12-14 12:09:00|4728|4725.2|4729|4726.2|4729|4726.2|4728|4725.2|20
1607947750000|2020-12-14 12:09:10|4729.1|4726.3|4730.5|4727.7|4730.5|4727.7|4729.1|4726.3|30
1607947760000|2020-12-14 12:09:20|4731|4728.2|4728.5|4725.7|4732|4729.2|4728|4725.2|79
1607947770000|2020-12-14 12:09:30|4729|4726.2|4728.5|4725.7|4729.5|4726.7|4728.5|4725.7|14
1607947780000|2020-12-14 12:09:40|4729|4726.2|4727|4724.2|4729|4726.2|4727|4724.2|29
1607947790000|2020-12-14 12:09:50|4726.5|4723.7|4726.5|4723.7|4727|4724.2|4725.5|4722.7|38
1607947800000|2020-12-14 12:10:00|4726.4|4723.6|4726.5|4723.7|4727|4724.2|4726|4723.2|16
1607947810000|2020-12-14 12:10:10|4726|4723.2|4725.5|4722.7|4726|4723.2|4725.5|4722.7|29
1607947820000|2020-12-14 12:10:20|||||||||1
1607947830000|2020-12-14 12:10:30|4725.1|4722.3|4726|4723.2|4726|4723.2|4725.1|4722.3|6
1607947840000|2020-12-14 12:10:40|4726.1|4723.3|4726.5|4723.7|4726.5|4723.7|4726|4723.2|7
1607947850000|2020-12-14 12:10:50|4726.4|4723.6|4725|4722.2|4726.4|4723.6|4725|4722.2|6
1607947860000|2020-12-14 12:11:00|4725.5|4722.7|4726|4723.2|4726|4723.2|4725|4722.2|10
1607947870000|2020-12-14 12:11:10|4725.5|4722.7|4726|4723.2|4726|4723.2|4725.5|4722.7|27
1607947880000|2020-12-14 12:11:20|4725.5|4722.7|4725.5|4722.7|4726|4723.2|4725.5|4722.7|8
1607947890000|2020-12-14 12:11:30|4725|4722.2|4725|4722.2|4725|4722.2|4724.5|4721.7|11
1607947900000|2020-12-14 12:11:40|4724.5|4721.7|4723.5|4720.7|4725|4722.2|4723.5|4720.7|9
1607947910000|2020-12-14 12:11:50|4724|4721.2|4722|4719.2|4724|4721.2|4722|4719.2|33
1607947920000|2020-12-14 12:12:00|4722.1|4719.3|4722|4719.2|4722.5|4719.7|4722|4719.2|32
1607947930000|2020-12-14 12:12:10|4722.5|4719.7|4723|4720.2|4723|4720.2|4722|4719.2|40
1607947940000|2020-12-14 12:12:20|4722|4719.2|4722|4719.2|4722|4719.2|4721.9|4719.1|26
1607947950000|2020-12-14 12:12:30|4721.5|4718.7|4721|4718.2|4722|4719.2|4720.5|4717.7|30
1607947960000|2020-12-14 12:12:40|4721.1|4718.3|4723|4720.2|4723|4720.2|4721.1|4718.3|44
1607947970000|2020-12-14 12:12:50|4722|4719.2|4722|4719.2|4723|4720.2|4722|4719.2|49
1607947980000|2020-12-14 12:13:00|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.5|4719.7|15
1607947990000|2020-12-14 12:13:10|4722.9|4720.1|4722.5|4719.7|4722.9|4720.1|4722.5|4719.7|17
1607948000000|2020-12-14 12:13:20|4722|4719.2|4721|4718.2|4722.5|4719.7|4720.5|4717.7|17
1607948010000|2020-12-14 12:13:30|4720.5|4717.7|4720|4717.2|4721|4718.2|4720|4717.2|31
1607948020000|2020-12-14 12:13:40|4719.9|4717.1|4719|4716.2|4720|4717.2|4719|4716.2|45
1607948030000|2020-12-14 12:13:50|||||||||3
1607948040000|2020-12-14 12:14:00|||||||||18
1607948050000|2020-12-14 12:14:10|||||||||1
1607948060000|2020-12-14 12:14:20|4720|4717.2|4719.5|4716.7|4720|4717.2|4719|4716.2|28
1607948070000|2020-12-14 12:14:30|4720|4717.2|4720|4717.2|4720|4717.2|4719.5|4716.7|6
1607948080000|2020-12-14 12:14:40|4719|4716.2|4719|4716.2|4719|4716.2|4719|4716.2|18
1607948090000|2020-12-14 12:14:50|4720|4717.2|4720|4717.2|4720|4717.2|4720|4717.2|10
1607948100000|2020-12-14 12:15:00|4721|4718.2|4720|4717.2|4721|4718.2|4720|4717.2|26
1607948110000|2020-12-14 12:15:10|4720.5|4717.7|4719|4716.2|4720.5|4717.7|4719|4716.2|11
1607948120000|2020-12-14 12:15:20|4720|4717.2|4720|4717.2|4720|4717.2|4719.5|4716.7|13
1607948130000|2020-12-14 12:15:30|4719.5|4716.7|4719|4716.2|4720|4717.2|4719|4716.2|36
1607948150000|2020-12-14 12:15:50|||||||||3
1607948160000|2020-12-14 12:16:00|||||||||19
1607948170000|2020-12-14 12:16:10|4718|4715.2|4718|4715.2|4718|4715.2|4717.5|4714.7|35
1607948180000|2020-12-14 12:16:20|4717|4714.2|4717|4714.2|4717|4714.2|4716|4713.2|176
1607948190000|2020-12-14 12:16:30|4716|4713.2|4716|4713.2|4716|4713.2|4716|4713.2|11
1607948200000|2020-12-14 12:16:40|||||||||20
1607948210000|2020-12-14 12:16:50|||||||||8
1607948220000|2020-12-14 12:17:00|4716.1|4713.3|4716.5|4713.7|4717|4714.2|4716|4713.2|32
1607948230000|2020-12-14 12:17:10|4717|4714.2|4716.5|4713.7|4717|4714.2|4716|4713.2|6
1607948240000|2020-12-14 12:17:20|4717|4714.2|4717|4714.2|4717|4714.2|4717|4714.2|3
1607948250000|2020-12-14 12:17:30|4717.5|4714.7|4715.5|4712.7|4717.5|4714.7|4715.5|4712.7|424
1607948260000|2020-12-14 12:17:40|4715.1|4712.3|4715|4712.2|4716|4713.2|4715|4712.2|107
1607948270000|2020-12-14 12:17:50|4715.5|4712.7|4715|4712.2|4716|4713.2|4715|4712.2|18
1607948280000|2020-12-14 12:18:00|4715.1|4712.3|4715|4712.2|4715.5|4712.7|4715|4712.2|56
1607948290000|2020-12-14 12:18:10|||||||||20
1607948300000|2020-12-14 12:18:20|4716|4713.2|4716|4713.2|4716|4713.2|4716|4713.2|15
1607948310000|2020-12-14 12:18:30|4716.1|4713.3|4717|4714.2|4717.5|4714.7|4716.1|4713.3|16
1607948320000|2020-12-14 12:18:40|4717.5|4714.7|4718|4715.2|4718.5|4715.7|4717|4714.2|100
1607948330000|2020-12-14 12:18:50|4717.5|4714.7|4717|4714.2|4717.5|4714.7|4716.5|4713.7|21
1607948340000|2020-12-14 12:19:00|4716.5|4713.7|4717.5|4714.7|4718|4715.2|4716.5|4713.7|14
1607948350000|2020-12-14 12:19:10|4718|4715.2|4718|4715.2|4718|4715.2|4717.5|4714.7|7
1607948360000|2020-12-14 12:19:20|4718.5|4715.7|4718.5|4715.7|4719|4716.2|4718.5|4715.7|6
1607948370000|2020-12-14 12:19:30|4719|4716.2|4720|4717.2|4720|4717.2|4718.5|4715.7|18
1607948380000|2020-12-14 12:19:40|4719.5|4716.7|4719|4716.2|4720|4717.2|4719|4716.2|24
1607948390000|2020-12-14 12:19:50|||||||||6
1607948400000|2020-12-14 12:20:00|4719.5|4716.7|4720|4717.2|4720|4717.2|4719.5|4716.7|23
1607948410000|2020-12-14 12:20:10|4719.5|4716.7|4719.5|4716.7|4720|4717.2|4719|4716.2|19
1607948420000|2020-12-14 12:20:20|4720|4717.2|4720|4717.2|4720|4717.2|4719.5|4716.7|5
1607948430000|2020-12-14 12:20:30|4720.1|4717.3|4719.5|4716.7|4720.1|4717.3|4719|4716.2|35
1607948440000|2020-12-14 12:20:40|4719|4716.2|4719.5|4716.7|4719.5|4716.7|4719|4716.2|22
1607948450000|2020-12-14 12:20:50|4719.4|4716.6|4719|4716.2|4719.4|4716.6|4718.5|4715.7|13
1607948460000|2020-12-14 12:21:00|4719.5|4716.7|4719.5|4716.7|4719.5|4716.7|4719.5|4716.7|12
1607948470000|2020-12-14 12:21:10|4720|4717.2|4719.5|4716.7|4720|4717.2|4719.5|4716.7|1
1607948480000|2020-12-14 12:21:20|||||||||9
1607948490000|2020-12-14 12:21:30|4720|4717.2|4719.5|4716.7|4720|4717.2|4719.5|4716.7|8
1607948500000|2020-12-14 12:21:40|4720|4717.2|4720|4717.2|4720|4717.2|4720|4717.2|1
1607948510000|2020-12-14 12:21:50|4721|4718.2|4721|4718.2|4721|4718.2|4720.5|4717.7|38
1607948520000|2020-12-14 12:22:00|4720.5|4717.7|4718|4715.2|4721|4718.2|4718|4715.2|81
1607948530000|2020-12-14 12:22:10|4717.5|4714.7|4718|4715.2|4718|4715.2|4717|4714.2|21
1607948540000|2020-12-14 12:22:20|4718.5|4715.7|4718|4715.2|4718.5|4715.7|4718|4715.2|26
1607948550000|2020-12-14 12:22:30|4718.1|4715.3|4719|4716.2|4719|4716.2|4718|4715.2|21
1607948560000|2020-12-14 12:22:40|4718.5|4715.7|4718.5|4715.7|4718.5|4715.7|4718|4715.2|166
1607948570000|2020-12-14 12:22:50|4719|4716.2|4720|4717.2|4720|4717.2|4718.5|4715.7|9
1607948580000|2020-12-14 12:23:00|4720.1|4717.3|4720|4717.2|4720.1|4717.3|4720|4717.2|29
1607948590000|2020-12-14 12:23:10|4719|4716.2|4719.5|4716.7|4720|4717.2|4719|4716.2|7
1607948600000|2020-12-14 12:23:20|4719|4716.2|4718.5|4715.7|4719|4716.2|4718.5|4715.7|10
1607948610000|2020-12-14 12:23:30|4719|4716.2|4720|4717.2|4720|4717.2|4719|4716.2|6
1607948620000|2020-12-14 12:23:40|4720.1|4717.3|4721.5|4718.7|4722|4719.2|4720.1|4717.3|15
1607948630000|2020-12-14 12:23:50|4721|4718.2|4721.5|4718.7|4721.5|4718.7|4721|4718.2|26
1607948640000|2020-12-14 12:24:00|4721|4718.2|4721|4718.2|4721.5|4718.7|4721|4718.2|6
1607948650000|2020-12-14 12:24:10|4720.5|4717.7|4721|4718.2|4721.5|4718.7|4720.5|4717.7|4
1607948660000|2020-12-14 12:24:20|4721.5|4718.7|4721|4718.2|4721.5|4718.7|4721|4718.2|8
1607948670000|2020-12-14 12:24:30|4720.5|4717.7|4721|4718.2|4721|4718.2|4720.5|4717.7|28
1607948680000|2020-12-14 12:24:40|||||||||2
1607948690000|2020-12-14 12:24:50|4720.5|4717.7|4720.5|4717.7|4721|4718.2|4720|4717.2|26
1607948700000|2020-12-14 12:25:00|4721|4718.2|4720|4717.2|4721|4718.2|4720|4717.2|10
1607948710000|2020-12-14 12:25:10|4720.1|4717.3|4721|4718.2|4721|4718.2|4720.1|4717.3|15
1607948720000|2020-12-14 12:25:20|4720|4717.2|4721|4718.2|4721|4718.2|4720|4717.2|42
1607948730000|2020-12-14 12:25:30|4720.5|4717.7|4720|4717.2|4720.5|4717.7|4720|4717.2|14
1607948740000|2020-12-14 12:25:40|4720.5|4717.7|4720|4717.2|4720.5|4717.7|4720|4717.2|2
1607948750000|2020-12-14 12:25:50|||||||||15
1607948760000|2020-12-14 12:26:00|4719.5|4716.7|4720|4717.2|4720|4717.2|4719.5|4716.7|0
1607948770000|2020-12-14 12:26:10|4719.5|4716.7|4719.1|4716.3|4719.5|4716.7|4719|4716.2|11
1607948780000|2020-12-14 12:26:20|4719|4716.2|4719|4716.2|4719|4716.2|4718.5|4715.7|3
1607948790000|2020-12-14 12:26:30|||||||||9
1607948800000|2020-12-14 12:26:40|4719.1|4716.3|4720|4717.2|4720|4717.2|4719.1|4716.3|10
1607948810000|2020-12-14 12:26:50|4719.5|4716.7|4719.5|4716.7|4720|4717.2|4719.5|4716.7|14
1607948820000|2020-12-14 12:27:00|4719|4716.2|4719.5|4716.7|4720|4717.2|4719|4716.2|18
1607948830000|2020-12-14 12:27:10|4719|4716.2|4718.5|4715.7|4719.5|4716.7|4718.5|4715.7|10
1607948840000|2020-12-14 12:27:20|4718.4|4715.6|4718.5|4715.7|4718.5|4715.7|4718|4715.2|16
1607948850000|2020-12-14 12:27:30|4718.1|4715.3|4718|4715.2|4718.1|4715.3|4717.5|4714.7|12
1607948860000|2020-12-14 12:27:40|||||||||1
1607948870000|2020-12-14 12:27:50|||||||||12
1607948880000|2020-12-14 12:28:00|4717.4|4714.6|4718.5|4715.7|4719.5|4716.7|4717.4|4714.6|47
1607948890000|2020-12-14 12:28:10|4719|4716.2|4719.5|4716.7|4720|4717.2|4719|4716.2|7
1607948900000|2020-12-14 12:28:20|4719.1|4716.3|4718.5|4715.7|4719.5|4716.7|4718.5|4715.7|41
1607948910000|2020-12-14 12:28:30|4719|4716.2|4722|4719.2|4722|4719.2|4719|4716.2|66
1607948920000|2020-12-14 12:28:40|4722.1|4719.3|4722|4719.2|4723|4720.2|4722|4719.2|43
1607948930000|2020-12-14 12:28:50|||||||||14
1607948940000|2020-12-14 12:29:00|4721.9|4719.1|4721|4718.2|4721.9|4719.1|4721|4718.2|44
1607948950000|2020-12-14 12:29:10|4720|4717.2|4720.5|4717.7|4720.5|4717.7|4720|4717.2|8
1607948960000|2020-12-14 12:29:20|4721|4718.2|4721|4718.2|4721|4718.2|4721|4718.2|4
1607948970000|2020-12-14 12:29:30|4720.5|4717.7|4721|4718.2|4721|4718.2|4720.5|4717.7|5
1607948980000|2020-12-14 12:29:40|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|1
1607948990000|2020-12-14 12:29:50|4721|4718.2|4721|4718.2|4721|4718.2|4721|4718.2|25
1607949000000|2020-12-14 12:30:00|4721.5|4718.7|4721|4718.2|4721.5|4718.7|4721|4718.2|12
1607949010000|2020-12-14 12:30:10|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|2
1607949020000|2020-12-14 12:30:20|||||||||4
1607949030000|2020-12-14 12:30:30|4720.4|4717.6|4719.5|4716.7|4720.4|4717.6|4719|4716.2|22
1607949040000|2020-12-14 12:30:40|4719|4716.2|4719.5|4716.7|4720|4717.2|4718.5|4715.7|31
1607949050000|2020-12-14 12:30:50|4720|4717.2|4719.5|4716.7|4720|4717.2|4719.5|4716.7|1
1607949060000|2020-12-14 12:31:00|4719.1|4716.3|4718|4715.2|4719.1|4716.3|4718|4715.2|45
1607949070000|2020-12-14 12:31:10|4717.5|4714.7|4718.5|4715.7|4718.5|4715.7|4717.5|4714.7|32
1607949080000|2020-12-14 12:31:20|4719|4716.2|4719|4716.2|4719.5|4716.7|4718.5|4715.7|13
1607949090000|2020-12-14 12:31:30|4719.5|4716.7|4719.5|4716.7|4719.5|4716.7|4719.5|4716.7|4
1607949100000|2020-12-14 12:31:40|4719|4716.2|4719|4716.2|4719.5|4716.7|4719|4716.2|10
1607949110000|2020-12-14 12:31:50|4719.5|4716.7|4720|4717.2|4720|4717.2|4719.5|4716.7|6
1607949120000|2020-12-14 12:32:00|4719.5|4716.7|4719.5|4716.7|4720|4717.2|4719.5|4716.7|6
1607949130000|2020-12-14 12:32:10|4720|4717.2|4720|4717.2|4720|4717.2|4719|4716.2|13
1607949140000|2020-12-14 12:32:20|||||||||1
1607949150000|2020-12-14 12:32:30|4722|4719.2|4723|4720.2|4723|4720.2|4722|4719.2|53
1607949160000|2020-12-14 12:32:40|4723.5|4720.7|4724|4721.2|4724.5|4721.7|4723.5|4720.7|32
1607949170000|2020-12-14 12:32:50|4724.5|4721.7|4724|4721.2|4724.5|4721.7|4723.5|4720.7|46
1607949180000|2020-12-14 12:33:00|4723.5|4720.7|4723|4720.2|4724|4721.2|4723|4720.2|20
1607949190000|2020-12-14 12:33:10|4722|4719.2|4722.5|4719.7|4723|4720.2|4722|4719.2|13
1607949200000|2020-12-14 12:33:20|4723|4720.2|4723|4720.2|4723|4720.2|4723|4720.2|4
1607949210000|2020-12-14 12:33:30|4723.5|4720.7|4723.5|4720.7|4723.5|4720.7|4723|4720.2|7
1607949220000|2020-12-14 12:33:40|4723|4720.2|4723|4720.2|4723.5|4720.7|4723|4720.2|4
1607949230000|2020-12-14 12:33:50|4723.5|4720.7|4723|4720.2|4723.5|4720.7|4723|4720.2|11
1607949240000|2020-12-14 12:34:00|4723.5|4720.7|4722|4719.2|4724|4721.2|4722|4719.2|44
1607949250000|2020-12-14 12:34:10|4721.5|4718.7|4721|4718.2|4721.5|4718.7|4720|4717.2|3616
1607949260000|2020-12-14 12:34:20|4721.4|4718.6|4721.4|4718.6|4721.9|4719.1|4721.4|4718.6|55
1607949270000|2020-12-14 12:34:30|4721|4718.2|4721|4718.2|4721.4|4718.6|4721|4718.2|2
1607949280000|2020-12-14 12:34:40|4721.4|4718.6|4722|4719.2|4722|4719.2|4721.4|4718.6|3
1607949290000|2020-12-14 12:34:50|4722.4|4719.6|4722.4|4719.6|4723|4720.2|4722.4|4719.6|9
1607949300000|2020-12-14 12:35:00|4722.9|4720.1|4723|4720.2|4723.4|4720.6|4722.4|4719.6|7
1607949310000|2020-12-14 12:35:10|4723.4|4720.6|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|20
1607949320000|2020-12-14 12:35:20|4724|4721.2|4724.9|4722.1|4724.9|4722.1|4724|4721.2|10
1607949330000|2020-12-14 12:35:30|4724.4|4721.6|4725.9|4723.1|4726|4723.2|4724.4|4721.6|35
1607949340000|2020-12-14 12:35:40|4725.4|4722.6|4725.9|4723.1|4725.9|4723.1|4725|4722.2|12
1607949350000|2020-12-14 12:35:50|4724.9|4722.1|4725|4722.2|4725.4|4722.6|4724.9|4722.1|28
1607949360000|2020-12-14 12:36:00|4725.4|4722.6|4724.9|4722.1|4725.4|4722.6|4724.9|4722.1|6
1607949370000|2020-12-14 12:36:10|4725|4722.2|4725|4722.2|4725|4722.2|4725|4722.2|9
1607949380000|2020-12-14 12:36:20|4724.9|4722.1|4724|4721.2|4725|4722.2|4723.9|4721.1|51
1607949390000|2020-12-14 12:36:30|4724.4|4721.6|4724|4721.2|4724.4|4721.6|4724|4721.2|5
1607949400000|2020-12-14 12:36:40|4723.9|4721.1|4723.4|4720.6|4723.9|4721.1|4722.9|4720.1|13
1607949410000|2020-12-14 12:36:50|4723.9|4721.1|4723.9|4721.1|4723.9|4721.1|4723.4|4720.6|1
1607949420000|2020-12-14 12:37:00|4724|4721.2|4723.9|4721.1|4724|4721.2|4723.4|4720.6|6
1607949430000|2020-12-14 12:37:10|4724|4721.2|4724.4|4721.6|4724.4|4721.6|4723.9|4721.1|8
1607949440000|2020-12-14 12:37:20|4724|4721.2|4723.9|4721.1|4724.4|4721.6|4723.9|4721.1|10
1607949450000|2020-12-14 12:37:30|4723.4|4720.6|4723.4|4720.6|4723.9|4721.1|4723.4|4720.6|18
1607949460000|2020-12-14 12:37:40|4723.9|4721.1|4723.9|4721.1|4724|4721.2|4722.9|4720.1|12
1607949470000|2020-12-14 12:37:50|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|5
1607949480000|2020-12-14 12:38:00|4723|4720.2|4723.9|4721.1|4724|4721.2|4723|4720.2|8
1607949490000|2020-12-14 12:38:10|||||||||1
1607949500000|2020-12-14 12:38:20|4723.4|4720.6|4723.9|4721.1|4723.9|4721.1|4723.4|4720.6|13
1607949510000|2020-12-14 12:38:30|||||||||10
1607949520000|2020-12-14 12:38:40|4724|4721.2|4724.4|4721.6|4724.9|4722.1|4723.9|4721.1|8
1607949530000|2020-12-14 12:38:50|4724|4721.2|4724.9|4722.1|4724.9|4722.1|4723.9|4721.1|14
1607949540000|2020-12-14 12:39:00|4725|4722.2|4724.9|4722.1|4725.4|4722.6|4724.9|4722.1|11
1607949550000|2020-12-14 12:39:10|4725.4|4722.6|4725.4|4722.6|4725.9|4723.1|4725.4|4722.6|1
1607949560000|2020-12-14 12:39:20|4725|4722.2|4725.9|4723.1|4725.9|4723.1|4725|4722.2|15
1607949570000|2020-12-14 12:39:30|4725.4|4722.6|4727.4|4724.6|4727.9|4725.1|4725.4|4722.6|26
1607949580000|2020-12-14 12:39:40|4727.9|4725.1|4727.4|4724.6|4727.9|4725.1|4727.4|4724.6|32
1607949590000|2020-12-14 12:39:50|4727.9|4725.1|4727.9|4725.1|4728.4|4725.6|4727.9|4725.1|21
1607949600000|2020-12-14 12:40:00|4728.4|4725.6|4727.9|4725.1|4728.4|4725.6|4727.9|4725.1|35
1607949610000|2020-12-14 12:40:10|4727.4|4724.6|4727.9|4725.1|4727.9|4725.1|4726.9|4724.1|14
1607949620000|2020-12-14 12:40:20|4728|4725.2|4728.9|4726.1|4728.9|4726.1|4728|4725.2|14
1607949630000|2020-12-14 12:40:30|4728|4725.2|4727|4724.2|4728|4725.2|4726.9|4724.1|14
1607949640000|2020-12-14 12:40:40|4726.9|4724.1|4726.9|4724.1|4726.9|4724.1|4726.4|4723.6|9
1607949650000|2020-12-14 12:40:50|4727|4724.2|4727.4|4724.6|4727.9|4725.1|4726.9|4724.1|8
1607949660000|2020-12-14 12:41:00|4727|4724.2|4726.4|4723.6|4727.4|4724.6|4726.4|4723.6|3
1607949670000|2020-12-14 12:41:10|4726.9|4724.1|4726.9|4724.1|4727.9|4725.1|4726|4723.2|18
1607949680000|2020-12-14 12:41:20|4727|4724.2|4726.4|4723.6|4727|4724.2|4726.4|4723.6|7
1607949690000|2020-12-14 12:41:30|4726.9|4724.1|4726.4|4723.6|4726.9|4724.1|4726.4|4723.6|4
1607949700000|2020-12-14 12:41:40|4726.9|4724.1|4725.9|4723.1|4726.9|4724.1|4725.4|4722.6|16
1607949710000|2020-12-14 12:41:50|4726.4|4723.6|4725.9|4723.1|4726.4|4723.6|4725.4|4722.6|33
1607949720000|2020-12-14 12:42:00|4726.4|4723.6|4725.9|4723.1|4726.9|4724.1|4725.9|4723.1|23
1607949730000|2020-12-14 12:42:10|4726.4|4723.6|4725.9|4723.1|4726.4|4723.6|4725.9|4723.1|6
1607949740000|2020-12-14 12:42:20|4725.4|4722.6|4725.9|4723.1|4725.9|4723.1|4725.4|4722.6|7
1607949750000|2020-12-14 12:42:30|||||||||30
1607949760000|2020-12-14 12:42:40|4724.9|4722.1|4724.9|4722.1|4724.9|4722.1|4724.9|4722.1|7
1607949770000|2020-12-14 12:42:50|4725.4|4722.6|4725.4|4722.6|4725.4|4722.6|4725.4|4722.6|15
1607949780000|2020-12-14 12:43:00|4725.9|4723.1|4725.9|4723.1|4725.9|4723.1|4725.4|4722.6|0
1607949800000|2020-12-14 12:43:20|4725.4|4722.6|4724.9|4722.1|4725.4|4722.6|4724.9|4722.1|26
1607949820000|2020-12-14 12:43:40|4725|4722.2|4724.4|4721.6|4725.4|4722.6|4723.4|4720.6|31
1607949830000|2020-12-14 12:43:50|4724.9|4722.1|4723.9|4721.1|4724.9|4722.1|4723.9|4721.1|19
1607949840000|2020-12-14 12:44:00|||||||||2
1607949850000|2020-12-14 12:44:10|||||||||3
1607949860000|2020-12-14 12:44:20|4722.9|4720.1|4722.4|4719.6|4722.9|4720.1|4722.4|4719.6|17
1607949870000|2020-12-14 12:44:30|4722.9|4720.1|4723.4|4720.6|4723.4|4720.6|4722.9|4720.1|17
1607949880000|2020-12-14 12:44:40|4723.9|4721.1|4723.9|4721.1|4723.9|4721.1|4723.4|4720.6|11
1607949890000|2020-12-14 12:44:50|4724.4|4721.6|4723.9|4721.1|4724.9|4722.1|4723.9|4721.1|15
1607949900000|2020-12-14 12:45:00|4723.4|4720.6|4723.9|4721.1|4723.9|4721.1|4723.4|4720.6|21
1607949910000|2020-12-14 12:45:10|4724|4721.2|4723.9|4721.1|4724.4|4721.6|4723.9|4721.1|29
1607949920000|2020-12-14 12:45:20|4724.4|4721.6|4723.9|4721.1|4724.9|4722.1|4723.9|4721.1|2
1607949930000|2020-12-14 12:45:30|||||||||1
1607949950000|2020-12-14 12:45:50|4723|4720.2|4722.9|4720.1|4723|4720.2|4722.9|4720.1|8
1607949960000|2020-12-14 12:46:00|4722.8|4720|4721.9|4719.1|4722.8|4720|4720.9|4718.1|42
1607949970000|2020-12-14 12:46:10|4721.4|4718.6|4721.4|4718.6|4721.9|4719.1|4721.4|4718.6|23
1607949980000|2020-12-14 12:46:20|4721.9|4719.1|4721.9|4719.1|4721.9|4719.1|4721.9|4719.1|5
1607949990000|2020-12-14 12:46:30|||||||||10
1607950000000|2020-12-14 12:46:40|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|18
1607950010000|2020-12-14 12:46:50|||||||||13
1607950020000|2020-12-14 12:47:00|4720.8|4718|4720.9|4718.1|4720.9|4718.1|4719.9|4717.1|47
1607950030000|2020-12-14 12:47:10|4720.4|4717.6|4720.9|4718.1|4720.9|4718.1|4720.4|4717.6|23
1607950040000|2020-12-14 12:47:20|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4719.9|4717.1|13
1607950050000|2020-12-14 12:47:30|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|1
1607950060000|2020-12-14 12:47:40|||||||||9
1607950070000|2020-12-14 12:47:50|4721.4|4718.6|4720.9|4718.1|4721.4|4718.6|4720.9|4718.1|23
1607950080000|2020-12-14 12:48:00|||||||||9
1607950090000|2020-12-14 12:48:10|4721|4718.2|4721.9|4719.1|4721.9|4719.1|4721|4718.2|11
1607950100000|2020-12-14 12:48:20|4721|4718.2|4720.4|4717.6|4721|4718.2|4719.9|4717.1|29
1607950110000|2020-12-14 12:48:30|4719.9|4717.1|4719.9|4717.1|4720.9|4718.1|4719.9|4717.1|17
1607950120000|2020-12-14 12:48:40|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|5
1607950130000|2020-12-14 12:48:50|4719|4716.2|4719.9|4717.1|4719.9|4717.1|4719|4716.2|1
1607950140000|2020-12-14 12:49:00|4719.4|4716.6|4718.9|4716.1|4719.4|4716.6|4718.9|4716.1|22
1607950150000|2020-12-14 12:49:10|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.3|4716.5|22
1607950160000|2020-12-14 12:49:20|4719.3|4716.5|4718.9|4716.1|4719.3|4716.5|4718.4|4715.6|14
1607950170000|2020-12-14 12:49:30|||||||||10
1607950180000|2020-12-14 12:49:40|4719.4|4716.6|4719.4|4716.6|4719.9|4717.1|4718.9|4716.1|25
1607950190000|2020-12-14 12:49:50|4719.9|4717.1|4718.9|4716.1|4719.9|4717.1|4718.9|4716.1|4
1607950200000|2020-12-14 12:50:00|||||||||4
1607950210000|2020-12-14 12:50:10|4717.9|4715.1|4718.9|4716.1|4718.9|4716.1|4717.9|4715.1|13
1607950220000|2020-12-14 12:50:20|||||||||8
1607950230000|2020-12-14 12:50:30|||||||||1
1607950240000|2020-12-14 12:50:40|||||||||4
1607950250000|2020-12-14 12:50:50|4719|4716.2|4719.9|4717.1|4719.9|4717.1|4718.9|4716.1|42
1607950260000|2020-12-14 12:51:00|4718.9|4716.1|4718.9|4716.1|4718.9|4716.1|4718.9|4716.1|15
1607950270000|2020-12-14 12:51:10|||||||||2
1607950280000|2020-12-14 12:51:20|4718.4|4715.6|4718.9|4716.1|4718.9|4716.1|4718.4|4715.6|19
1607950290000|2020-12-14 12:51:30|4718.4|4715.6|4717.9|4715.1|4718.4|4715.6|4717.9|4715.1|5
1607950300000|2020-12-14 12:51:40|||||||||1
1607950310000|2020-12-14 12:51:50|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|17
1607950320000|2020-12-14 12:52:00|4717.3|4714.5|4716.9|4714.1|4717.3|4714.5|4716.9|4714.1|16
1607950330000|2020-12-14 12:52:10|4717|4714.2|4717.9|4715.1|4717.9|4715.1|4717|4714.2|14
1607950340000|2020-12-14 12:52:20|4717.4|4714.6|4717.9|4715.1|4717.9|4715.1|4717.4|4714.6|8
1607950350000|2020-12-14 12:52:30|4717.4|4714.6|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|3
1607950360000|2020-12-14 12:52:40|4717.9|4715.1|4717.4|4714.6|4717.9|4715.1|4716.9|4714.1|42
1607950370000|2020-12-14 12:52:50|4717.9|4715.1|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|1
1607950380000|2020-12-14 12:53:00|4716.9|4714.1|4716.9|4714.1|4716.9|4714.1|4716.9|4714.1|7
1607950390000|2020-12-14 12:53:10|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4715.9|4713.1|49
1607950400000|2020-12-14 12:53:20|4717|4714.2|4716.9|4714.1|4717|4714.2|4716.9|4714.1|57
1607950410000|2020-12-14 12:53:30|||||||||7
1607950420000|2020-12-14 12:53:40|4716.4|4713.6|4716.4|4713.6|4716.9|4714.1|4716.4|4713.6|13
1607950430000|2020-12-14 12:53:50|4716|4713.2|4715.4|4712.6|4716.4|4713.6|4715.4|4712.6|11
1607950440000|2020-12-14 12:54:00|4715.9|4713.1|4715.4|4712.6|4715.9|4713.1|4715.4|4712.6|8
1607950450000|2020-12-14 12:54:10|4715.9|4713.1|4717.4|4714.6|4717.4|4714.6|4715.9|4713.1|45
1607950460000|2020-12-14 12:54:20|4717.9|4715.1|4718|4715.2|4718.4|4715.6|4717.9|4715.1|18
1607950470000|2020-12-14 12:54:30|4717.9|4715.1|4718.9|4716.1|4719|4716.2|4717.9|4715.1|25
1607950480000|2020-12-14 12:54:40|4719.9|4717.1|4718.9|4716.1|4719.9|4717.1|4718.9|4716.1|27
1607950490000|2020-12-14 12:54:50|||||||||4
1607950500000|2020-12-14 12:55:00|4718.4|4715.6|4717.9|4715.1|4718.4|4715.6|4717.9|4715.1|23
1607950510000|2020-12-14 12:55:10|4718.4|4715.6|4717.9|4715.1|4718.4|4715.6|4717.9|4715.1|5
1607950520000|2020-12-14 12:55:20|4718|4715.2|4717.9|4715.1|4718|4715.2|4717.9|4715.1|7
1607950530000|2020-12-14 12:55:30|||||||||1
1607950540000|2020-12-14 12:55:40|4718|4715.2|4717.9|4715.1|4718.9|4716.1|4717.9|4715.1|9
1607950550000|2020-12-14 12:55:50|4718|4715.2|4718|4715.2|4718|4715.2|4717.9|4715.1|6
1607950560000|2020-12-14 12:56:00|4717.9|4715.1|4718.9|4716.1|4718.9|4716.1|4717.9|4715.1|6
1607950570000|2020-12-14 12:56:10|||||||||6
1607950580000|2020-12-14 12:56:20|4717.9|4715.1|4718.4|4715.6|4718.9|4716.1|4717.9|4715.1|3
1607950590000|2020-12-14 12:56:30|4717.9|4715.1|4718.4|4715.6|4718.9|4716.1|4717.9|4715.1|13
1607950600000|2020-12-14 12:56:40|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|0
1607950610000|2020-12-14 12:56:50|4717.9|4715.1|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|13
1607950620000|2020-12-14 12:57:00|4717.9|4715.1|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|4
1607950630000|2020-12-14 12:57:10|4717.9|4715.1|4717|4714.2|4717.9|4715.1|4717|4714.2|1
1607950640000|2020-12-14 12:57:20|4717.4|4714.6|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|2
1607950650000|2020-12-14 12:57:30|4717.9|4715.1|4717.4|4714.6|4717.9|4715.1|4717.4|4714.6|1
1607950660000|2020-12-14 12:57:40|4717.9|4715.1|4718.9|4716.1|4718.9|4716.1|4717.9|4715.1|5
1607950680000|2020-12-14 12:58:00|4719.9|4717.1|4718.9|4716.1|4719.9|4717.1|4718.9|4716.1|23
1607950690000|2020-12-14 12:58:10|4719.4|4716.6|4719.4|4716.6|4719.9|4717.1|4718.9|4716.1|3
1607950700000|2020-12-14 12:58:20|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|1
1607950710000|2020-12-14 12:58:30|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4718.9|4716.1|6
1607950720000|2020-12-14 12:58:40|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|13
1607950730000|2020-12-14 12:58:50|4720|4717.2|4719.4|4716.6|4720.9|4718.1|4719.4|4716.6|16
1607950740000|2020-12-14 12:59:00|4719.9|4717.1|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|21
1607950750000|2020-12-14 12:59:10|4719.9|4717.1|4719.9|4717.1|4720.4|4717.6|4719.9|4717.1|5
1607950760000|2020-12-14 12:59:20|4720.4|4717.6|4719.9|4717.1|4720.4|4717.6|4719.9|4717.1|1
1607950770000|2020-12-14 12:59:30|||||||||1
1607950780000|2020-12-14 12:59:40|4720|4717.2|4719.9|4717.1|4720|4717.2|4719.9|4717.1|32
1607950790000|2020-12-14 12:59:50|4719.4|4716.6|4720.4|4717.6|4720.9|4718.1|4719.4|4716.6|7
1607950800000|2020-12-14 13:00:00|4720.9|4718.1|4720.9|4718.1|4721|4718.2|4719.9|4717.1|69
1607950810000|2020-12-14 13:00:10|4720.4|4717.6|4722.9|4720.1|4722.9|4720.1|4720.4|4717.6|38
1607950820000|2020-12-14 13:00:20|4721.9|4719.1|4719.9|4717.1|4722|4719.2|4719.9|4717.1|47
1607950830000|2020-12-14 13:00:30|4720|4717.2|4721.9|4719.1|4721.9|4719.1|4720|4717.2|26
1607950840000|2020-12-14 13:00:40|4722.4|4719.6|4722.9|4720.1|4722.9|4720.1|4721.9|4719.1|17
1607950850000|2020-12-14 13:00:50|4722.4|4719.6|4722.4|4719.6|4722.9|4720.1|4722.4|4719.6|5
1607950860000|2020-12-14 13:01:00|4722.9|4720.1|4723.9|4721.1|4723.9|4721.1|4721.4|4718.6|65
1607950870000|2020-12-14 13:01:10|4723.4|4720.6|4722.9|4720.1|4723.9|4721.1|4722.4|4719.6|19
1607950880000|2020-12-14 13:01:20|4722.4|4719.6|4722.9|4720.1|4722.9|4720.1|4721.9|4719.1|8
1607950890000|2020-12-14 13:01:30|4722.4|4719.6|4723|4720.2|4723.9|4721.1|4722.4|4719.6|44
1607950900000|2020-12-14 13:01:40|4723.4|4720.6|4722.9|4720.1|4723.4|4720.6|4722.9|4720.1|11
1607950910000|2020-12-14 13:01:50|4722.4|4719.6|4722.9|4720.1|4722.9|4720.1|4721.9|4719.1|9
1607950920000|2020-12-14 13:02:00|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4721.9|4719.1|36
1607950930000|2020-12-14 13:02:10|4722|4719.2|4720.9|4718.1|4722|4719.2|4720|4717.2|95
1607950940000|2020-12-14 13:02:20|4720.4|4717.6|4720.4|4717.6|4720.9|4718.1|4720|4717.2|6
1607950950000|2020-12-14 13:02:30|4720|4717.2|4720.4|4717.6|4720.9|4718.1|4720|4717.2|6
1607950960000|2020-12-14 13:02:40|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|4720.4|4717.6|1
1607950970000|2020-12-14 13:02:50|4721|4718.2|4721.4|4718.6|4721.9|4719.1|4720.9|4718.1|30
1607950980000|2020-12-14 13:03:00|4720.9|4718.1|4720|4717.2|4721|4718.2|4720|4717.2|22
1607950990000|2020-12-14 13:03:10|4720.4|4717.6|4720.4|4717.6|4720.9|4718.1|4720.4|4717.6|7
1607951000000|2020-12-14 13:03:20|4720.9|4718.1|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|19
1607951010000|2020-12-14 13:03:30|4721.9|4719.1|4720.4|4717.6|4721.9|4719.1|4720.4|4717.6|17
1607951020000|2020-12-14 13:03:40|4721|4718.2|4724|4721.2|4724|4721.2|4721|4718.2|54
1607951030000|2020-12-14 13:03:50|4724.4|4721.6|4724.4|4721.6|4725|4722.2|4723.9|4721.1|33
1607951040000|2020-12-14 13:04:00|4724|4721.2|4724|4721.2|4725|4722.2|4723.9|4721.1|50
1607951050000|2020-12-14 13:04:10|4724.4|4721.6|4724.9|4722.1|4725|4722.2|4724.4|4721.6|35
1607951060000|2020-12-14 13:04:20|4724.4|4721.6|4724|4721.2|4724.9|4722.1|4724|4721.2|4
1607951070000|2020-12-14 13:04:30|4723.9|4721.1|4724|4721.2|4724.9|4722.1|4723.4|4720.6|63
1607951080000|2020-12-14 13:04:40|4723.9|4721.1|4724.4|4721.6|4724.4|4721.6|4723.9|4721.1|18
1607951090000|2020-12-14 13:04:50|4724|4721.2|4724|4721.2|4724.9|4722.1|4723.9|4721.1|13
1607951100000|2020-12-14 13:05:00|4724.4|4721.6|4727|4724.2|4727|4724.2|4724.4|4721.6|2171
1607951110000|2020-12-14 13:05:10|4726.6|4723.8|4726|4723.2|4727|4724.2|4726|4723.2|16
1607951120000|2020-12-14 13:05:20|4726.1|4723.3|4726.6|4723.8|4727|4724.2|4726.1|4723.3|14
1607951130000|2020-12-14 13:05:30|4727|4724.2|4724.4|4721.6|4727|4724.2|4724|4721.2|330
1607951140000|2020-12-14 13:05:40|4724|4721.2|4724.4|4721.6|4725|4722.2|4724|4721.2|44
1607951150000|2020-12-14 13:05:50|4724.9|4722.1|4723|4720.2|4725|4722.2|4723|4720.2|56
1607951160000|2020-12-14 13:06:00|4722.4|4719.6|4724.4|4721.6|4724.9|4722.1|4722|4719.2|111
1607951170000|2020-12-14 13:06:10|4724.9|4722.1|4723.4|4720.6|4724.9|4722.1|4723|4720.2|31
1607951180000|2020-12-14 13:06:20|4723|4720.2|4722.4|4719.6|4723.4|4720.6|4722.4|4719.6|25
1607951190000|2020-12-14 13:06:30|4722|4719.2|4722.4|4719.6|4722.4|4719.6|4722|4719.2|8
1607951200000|2020-12-14 13:06:40|4722.9|4720.1|4725.9|4723.1|4725.9|4723.1|4722.9|4720.1|398
1607951210000|2020-12-14 13:06:50|4725.4|4722.6|4725|4722.2|4726|4723.2|4725|4722.2|27
1607951220000|2020-12-14 13:07:00|4724.5|4721.7|4724|4721.2|4725|4722.2|4724|4721.2|58
1607951230000|2020-12-14 13:07:10|4724.4|4721.6|4724|4721.2|4725|4722.2|4724|4721.2|26
1607951240000|2020-12-14 13:07:20|4724.1|4721.3|4724|4721.2|4724.6|4721.8|4724|4721.2|12
1607951250000|2020-12-14 13:07:30|4724.6|4721.8|4724.6|4721.8|4725|4722.2|4724.6|4721.8|8
1607951260000|2020-12-14 13:07:40|4724.1|4721.3|4725|4722.2|4725|4722.2|4724|4721.2|14
1607951270000|2020-12-14 13:07:50|4724.6|4721.8|4724|4721.2|4724.6|4721.8|4724|4721.2|8
1607951280000|2020-12-14 13:08:00|4724.4|4721.6|4725|4722.2|4725|4722.2|4724.4|4721.6|15
1607951290000|2020-12-14 13:08:10|4726|4723.2|4725|4722.2|4726|4723.2|4725|4722.2|24
1607951300000|2020-12-14 13:08:20|4724|4721.2|4724|4721.2|4724|4721.2|4724|4721.2|48
1607951310000|2020-12-14 13:08:30|4724.6|4721.8|4725|4722.2|4725.1|4722.3|4724.5|4721.7|26
1607951320000|2020-12-14 13:08:40|4725.1|4722.3|4726|4723.2|4726|4723.2|4725.1|4722.3|19
1607951330000|2020-12-14 13:08:50|4726.4|4723.6|4727|4724.2|4727|4724.2|4726|4723.2|60
1607951340000|2020-12-14 13:09:00|4726.6|4723.8|4727|4724.2|4727|4724.2|4726.6|4723.8|25
1607951350000|2020-12-14 13:09:10|4726.9|4724.1|4726|4723.2|4726.9|4724.1|4726|4723.2|14
1607951360000|2020-12-14 13:09:20|4725.6|4722.8|4726|4723.2|4726.6|4723.8|4725.6|4722.8|30
1607951370000|2020-12-14 13:09:30|4727|4724.2|4727|4724.2|4727|4724.2|4727|4724.2|19
1607951380000|2020-12-14 13:09:40|4726.9|4724.1|4725.6|4722.8|4726.9|4724.1|4725.6|4722.8|39
1607951390000|2020-12-14 13:09:50|4725.1|4722.3|4726|4723.2|4726.1|4723.3|4725.1|4722.3|38
1607951400000|2020-12-14 13:10:00|4726.1|4723.3|4726|4723.2|4726.1|4723.3|4726|4723.2|3
1607951410000|2020-12-14 13:10:10|4725.6|4722.8|4727|4724.2|4728|4725.2|4725.6|4722.8|53
1607951420000|2020-12-14 13:10:20|4726.6|4723.8|4727|4724.2|4728|4725.2|4726.1|4723.3|55
1607951430000|2020-12-14 13:10:30|4726.6|4723.8|4727|4724.2|4727|4724.2|4726.6|4723.8|13
1607951440000|2020-12-14 13:10:40|||||||||2
1607951450000|2020-12-14 13:10:50|4726.6|4723.8|4728|4725.2|4728|4725.2|4726.6|4723.8|37
1607951470000|2020-12-14 13:11:10|||||||||6
1607951480000|2020-12-14 13:11:20|4727.5|4724.7|4727|4724.2|4727.5|4724.7|4727|4724.2|54
1607951490000|2020-12-14 13:11:30|4727.1|4724.3|4727|4724.2|4728|4725.2|4727|4724.2|25
1607951500000|2020-12-14 13:11:40|4727.1|4724.3|4727|4724.2|4727.1|4724.3|4727|4724.2|8
1607951510000|2020-12-14 13:11:50|4726.6|4723.8|4726|4723.2|4726.6|4723.8|4726|4723.2|30
1607951520000|2020-12-14 13:12:00|4726.1|4723.3|4726|4723.2|4726.6|4723.8|4726|4723.2|12
1607951530000|2020-12-14 13:12:10|||||||||1
1607951540000|2020-12-14 13:12:20|4725.6|4722.8|4728|4725.2|4728|4725.2|4725.6|4722.8|47
1607951550000|2020-12-14 13:12:30|4727.6|4724.8|4727.6|4724.8|4728|4725.2|4727|4724.2|28
1607951560000|2020-12-14 13:12:40|4727.1|4724.3|4727|4724.2|4727.1|4724.3|4727|4724.2|8
1607951570000|2020-12-14 13:12:50|4726.6|4723.8|4726.5|4723.7|4727|4724.2|4726|4723.2|20
1607951580000|2020-12-14 13:13:00|4727|4724.2|4727|4724.2|4727|4724.2|4727|4724.2|1
1607951590000|2020-12-14 13:13:10|4726|4723.2|4726|4723.2|4726.5|4723.7|4726|4723.2|14
1607951600000|2020-12-14 13:13:20|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.9|4723.1|13
1607951610000|2020-12-14 13:13:30|4726.1|4723.3|4727|4724.2|4727|4724.2|4726.1|4723.3|13
1607951620000|2020-12-14 13:13:40|4726.6|4723.8|4727|4724.2|4728|4725.2|4726.6|4723.8|30
1607951630000|2020-12-14 13:13:50|4727.1|4724.3|4727|4724.2|4727.1|4724.3|4726.6|4723.8|14
1607951640000|2020-12-14 13:14:00|4726.6|4723.8|4727.1|4724.3|4727.6|4724.8|4726.6|4723.8|8
1607951650000|2020-12-14 13:14:10|4727|4724.2|4727|4724.2|4728|4725.2|4727|4724.2|14
1607951660000|2020-12-14 13:14:20|4726.6|4723.8|4725.6|4722.8|4726.6|4723.8|4725.1|4722.3|40
1607951670000|2020-12-14 13:14:30|4726|4723.2|4724|4721.2|4726|4723.2|4723|4720.2|91
1607951680000|2020-12-14 13:14:40|4724.1|4721.3|4724|4721.2|4725|4722.2|4724|4721.2|33
1607951690000|2020-12-14 13:14:50|4724.1|4721.3|4724|4721.2|4725|4722.2|4723|4720.2|135
1607951700000|2020-12-14 13:15:00|4724.1|4721.3|4724|4721.2|4725|4722.2|4723|4720.2|98
1607951710000|2020-12-14 13:15:10|4723|4720.2|4724|4721.2|4724|4721.2|4723|4720.2|38
1607951720000|2020-12-14 13:15:20|4723.9|4721.1|4723|4720.2|4723.9|4721.1|4722|4719.2|195
1607951730000|2020-12-14 13:15:30|4723.1|4720.3|4723.6|4720.8|4724|4721.2|4723|4720.2|23
1607951740000|2020-12-14 13:15:40|4723|4720.2|4724|4721.2|4724|4721.2|4723|4720.2|4
1607951750000|2020-12-14 13:15:50|4723.6|4720.8|4724|4721.2|4724|4721.2|4723.1|4720.3|3
1607951760000|2020-12-14 13:16:00|4723.6|4720.8|4723.6|4720.8|4724.1|4721.3|4723.6|4720.8|15
1607951770000|2020-12-14 13:16:10|4723.1|4720.3|4723.6|4720.8|4724|4721.2|4723|4720.2|23
1607951780000|2020-12-14 13:16:20|4723.1|4720.3|4723|4720.2|4723.6|4720.8|4722.1|4719.3|20
1607951790000|2020-12-14 13:16:30|4723.1|4720.3|4722|4719.2|4723.1|4720.3|4722|4719.2|38
1607951800000|2020-12-14 13:16:40|4722.1|4719.3|4722|4719.2|4722.1|4719.3|4721|4718.2|53
1607951810000|2020-12-14 13:16:50|4721|4718.2|4721.9|4719.1|4722|4719.2|4721|4718.2|375
1607951820000|2020-12-14 13:17:00|4721.4|4718.6|4722|4719.2|4722|4719.2|4721|4718.2|50
1607951830000|2020-12-14 13:17:10|4721.9|4719.1|4722|4719.2|4722|4719.2|4721.4|4718.6|9
1607951840000|2020-12-14 13:17:20|||||||||5
1607951850000|2020-12-14 13:17:30|4722.9|4720.1|4724|4721.2|4724|4721.2|4722.4|4719.6|38
1607951860000|2020-12-14 13:17:40|4723.9|4721.1|4723.9|4721.1|4723.9|4721.1|4723.9|4721.1|9
1607951870000|2020-12-14 13:17:50|4723.4|4720.6|4724.4|4721.6|4725|4722.2|4723.4|4720.6|33
1607951880000|2020-12-14 13:18:00|4724|4721.2|4723|4720.2|4724|4721.2|4722.9|4720.1|26
1607951890000|2020-12-14 13:18:10|4722.9|4720.1|4722|4719.2|4722.9|4720.1|4721.4|4718.6|36
1607951900000|2020-12-14 13:18:20|4722.4|4719.6|4723.4|4720.6|4723.9|4721.1|4722.4|4719.6|10
1607951910000|2020-12-14 13:18:30|4723.9|4721.1|4724|4721.2|4724.4|4721.6|4723.4|4720.6|18
1607951920000|2020-12-14 13:18:40|4724.4|4721.6|4725.4|4722.6|4726|4723.2|4724.4|4721.6|32
1607951930000|2020-12-14 13:18:50|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.4|4722.6|11
1607951940000|2020-12-14 13:19:00|4726.4|4723.6|4727|4724.2|4727|4724.2|4726|4723.2|52
1607951950000|2020-12-14 13:19:10|4726.9|4724.1|4727|4724.2|4727|4724.2|4726.9|4724.1|36
1607951960000|2020-12-14 13:19:20|4726.9|4724.1|4725|4722.2|4726.9|4724.1|4725|4722.2|15
1607951970000|2020-12-14 13:19:30|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.9|4722.1|10
1607951980000|2020-12-14 13:19:40|||||||||6
1607951990000|2020-12-14 13:19:50|4725.9|4723.1|4725|4722.2|4726|4723.2|4725|4722.2|23
1607952000000|2020-12-14 13:20:00|||||||||1
1607952010000|2020-12-14 13:20:10|4724|4721.2|4723|4720.2|4724.4|4721.6|4723|4720.2|15
1607952020000|2020-12-14 13:20:20|4722.9|4720.1|4724|4721.2|4724|4721.2|4722.9|4720.1|28
1607952040000|2020-12-14 13:20:40|4723.1|4720.3|4723|4720.2|4723.1|4720.3|4723|4720.2|5
1607952050000|2020-12-14 13:20:50|||||||||4
1607952060000|2020-12-14 13:21:00|4724|4721.2|4724|4721.2|4724|4721.2|4723|4720.2|27
1607952070000|2020-12-14 13:21:10|4724.4|4721.6|4724.4|4721.6|4725|4722.2|4724|4721.2|12
1607952080000|2020-12-14 13:21:20|||||||||1
1607952090000|2020-12-14 13:21:30|4725|4722.2|4724.4|4721.6|4725|4722.2|4724.4|4721.6|10
1607952100000|2020-12-14 13:21:40|4724|4721.2|4724.5|4721.7|4725|4722.2|4724|4721.2|13
1607952110000|2020-12-14 13:21:50|4724.6|4721.8|4725|4722.2|4725|4722.2|4724.4|4721.6|5
1607952120000|2020-12-14 13:22:00|4724.9|4722.1|4725|4722.2|4725|4722.2|4724|4721.2|7
1607952130000|2020-12-14 13:22:10|4725.4|4722.6|4725|4722.2|4726|4723.2|4725|4722.2|38
1607952140000|2020-12-14 13:22:20|||||||||4
1607952150000|2020-12-14 13:22:30|||||||||1
1607952160000|2020-12-14 13:22:40|||||||||1
1607952170000|2020-12-14 13:22:50|||||||||1
1607952180000|2020-12-14 13:23:00|||||||||2
1607952190000|2020-12-14 13:23:10|4724|4721.2|4725|4722.2|4725|4722.2|4724|4721.2|73
1607952200000|2020-12-14 13:23:20|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.4|4721.6|11
1607952210000|2020-12-14 13:23:30|||||||||1
1607952220000|2020-12-14 13:23:40|4724.5|4721.7|4724|4721.2|4724.5|4721.7|4724|4721.2|5
1607952230000|2020-12-14 13:23:50|4725|4722.2|4724|4721.2|4725|4722.2|4724|4721.2|15
1607952240000|2020-12-14 13:24:00|4723|4720.2|4722.9|4720.1|4724|4721.2|4722.9|4720.1|40
1607952250000|2020-12-14 13:24:10|4723|4720.2|4725|4722.2|4725|4722.2|4722.9|4720.1|20
1607952260000|2020-12-14 13:24:20|||||||||4
1607952270000|2020-12-14 13:24:30|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.4|4721.6|13
1607952280000|2020-12-14 13:24:40|4725.9|4723.1|4725|4722.2|4726|4723.2|4725|4722.2|24
1607952290000|2020-12-14 13:24:50|||||||||1
1607952300000|2020-12-14 13:25:00|4725.4|4722.6|4724.4|4721.6|4726|4723.2|4724.4|4721.6|28
1607952310000|2020-12-14 13:25:10|4724|4721.2|4725.4|4722.6|4725.4|4722.6|4724|4721.2|4
1607952320000|2020-12-14 13:25:20|4725|4722.2|4725|4722.2|4725|4722.2|4725|4722.2|1
1607952330000|2020-12-14 13:25:30|4724.9|4722.1|4724.4|4721.6|4724.9|4722.1|4724|4721.2|16
1607952340000|2020-12-14 13:25:40|4724.9|4722.1|4724.4|4721.6|4724.9|4722.1|4724.4|4721.6|0
1607952350000|2020-12-14 13:25:50|||||||||2
1607952360000|2020-12-14 13:26:00|4724|4721.2|4723.4|4720.6|4724|4721.2|4723.4|4720.6|22
1607952370000|2020-12-14 13:26:10|4723.9|4721.1|4723|4720.2|4723.9|4721.1|4723|4720.2|17
1607952380000|2020-12-14 13:26:20|4724|4721.2|4724|4721.2|4724|4721.2|4723.9|4721.1|12
1607952390000|2020-12-14 13:26:30|4724.9|4722.1|4725|4722.2|4725.4|4722.6|4724.9|4722.1|16
1607952400000|2020-12-14 13:26:40|4724.9|4722.1|4724.4|4721.6|4724.9|4722.1|4724.4|4721.6|2
1607952410000|2020-12-14 13:26:50|4724|4721.2|4724.4|4721.6|4724.4|4721.6|4724|4721.2|3
1607952420000|2020-12-14 13:27:00|4725|4722.2|4725|4722.2|4725.4|4722.6|4724.4|4721.6|38
1607952430000|2020-12-14 13:27:10|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.5|4721.7|12
1607952440000|2020-12-14 13:27:20|4725.9|4723.1|4727.4|4724.6|4727.4|4724.6|4725.4|4722.6|48
1607952450000|2020-12-14 13:27:30|4727|4724.2|4732|4729.2|4732.4|4729.6|4727|4724.2|408
1607952460000|2020-12-14 13:27:40|4731.4|4728.6|4731.4|4728.6|4732|4729.2|4730.4|4727.6|30
1607952470000|2020-12-14 13:27:50|4731.9|4729.1|4731|4728.2|4732|4729.2|4730.9|4728.1|31
1607952480000|2020-12-14 13:28:00|4730.5|4727.7|4731.4|4728.6|4731.4|4728.6|4730|4727.2|53
1607952490000|2020-12-14 13:28:10|4731.5|4728.7|4730|4727.2|4732|4729.2|4730|4727.2|27
1607952500000|2020-12-14 13:28:20|4731|4728.2|4731|4728.2|4731|4728.2|4730.4|4727.6|1033
1607952510000|2020-12-14 13:28:30|4730.6|4727.8|4730.6|4727.8|4730.6|4727.8|4730|4727.2|21
1607952520000|2020-12-14 13:28:40|4731|4728.2|4730.6|4727.8|4731.6|4728.8|4730.6|4727.8|12
1607952530000|2020-12-14 13:28:50|4730.1|4727.3|4731.6|4728.8|4732|4729.2|4730.1|4727.3|44
1607952540000|2020-12-14 13:29:00|4731.1|4728.3|4732|4729.2|4732|4729.2|4731|4728.2|9
1607952550000|2020-12-14 13:29:10|4732.1|4729.3|4734|4731.2|4734|4731.2|4732|4729.2|109
1607952560000|2020-12-14 13:29:20|4733.6|4730.8|4734|4731.2|4734|4731.2|4733|4730.2|70
1607952570000|2020-12-14 13:29:30|4733.6|4730.8|4734|4731.2|4734|4731.2|4733.1|4730.3|27
1607952580000|2020-12-14 13:29:40|4733.6|4730.8|4733.6|4730.8|4734|4731.2|4733|4730.2|18
1607952590000|2020-12-14 13:29:50|4734|4731.2|4733.6|4730.8|4734|4731.2|4733.6|4730.8|17
1607952600000|2020-12-14 13:30:00|4734|4731.2|4735|4732.2|4736|4733.2|4733.6|4730.8|112
1607952610000|2020-12-14 13:30:10|4735.6|4732.8|4735.1|4732.3|4735.6|4732.8|4735|4732.2|29
1607952620000|2020-12-14 13:30:20|4735|4732.2|4735.1|4732.3|4735.1|4732.3|4734.6|4731.8|17
1607952630000|2020-12-14 13:30:30|4736|4733.2|4734.6|4731.8|4736.1|4733.3|4734.6|4731.8|118
1607952640000|2020-12-14 13:30:40|4735|4732.2|4734.6|4731.8|4735|4732.2|4734.6|4731.8|5
1607952650000|2020-12-14 13:30:50|4734|4731.2|4733.6|4730.8|4734|4731.2|4733.1|4730.3|26
1607952660000|2020-12-14 13:31:00|4734|4731.2|4733|4730.2|4734|4731.2|4733|4730.2|20
1607952670000|2020-12-14 13:31:10|4733.6|4730.8|4734|4731.2|4734.1|4731.3|4733.6|4730.8|27
1607952680000|2020-12-14 13:31:20|4733.6|4730.8|4734.6|4731.8|4735|4732.2|4733.4|4730.6|32
1607952690000|2020-12-14 13:31:30|4734.5|4731.7|4735|4732.2|4735.1|4732.3|4733.6|4730.8|50
1607952700000|2020-12-14 13:31:40|4735.1|4732.3|4736.6|4733.8|4737|4734.2|4735|4732.2|38
1607952710000|2020-12-14 13:31:50|4737|4734.2|4737.6|4734.8|4738.1|4735.3|4736.6|4733.8|100
1607952720000|2020-12-14 13:32:00|4738|4735.2|4738.6|4735.8|4739.1|4736.3|4738|4735.2|66
1607952730000|2020-12-14 13:32:10|4739|4736.2|4740|4737.2|4740|4737.2|4738.6|4735.8|69
1607952740000|2020-12-14 13:32:20|4739.6|4736.8|4739.6|4736.8|4740|4737.2|4739|4736.2|62
1607952750000|2020-12-14 13:32:30|4739.1|4736.3|4741|4738.2|4741|4738.2|4739.1|4736.3|79
1607952760000|2020-12-14 13:32:40|4741.1|4738.3|4741|4738.2|4741.6|4738.8|4741|4738.2|59
1607952770000|2020-12-14 13:32:50|4740|4737.2|4740.6|4737.8|4741.1|4738.3|4740|4737.2|147
1607952780000|2020-12-14 13:33:00|4741|4738.2|4738.6|4735.8|4741|4738.2|4738.6|4735.8|42
1607952790000|2020-12-14 13:33:10|4738|4735.2|4738.6|4735.8|4740|4737.2|4738|4735.2|52
1607952800000|2020-12-14 13:33:20|4738.1|4735.3|4739|4736.2|4739.1|4736.3|4738|4735.2|28
1607952810000|2020-12-14 13:33:30|4738.6|4735.8|4739|4736.2|4740|4737.2|4738.6|4735.8|36
1607952820000|2020-12-14 13:33:40|4739.1|4736.3|4739.1|4736.3|4740|4737.2|4738.6|4735.8|22
1607952830000|2020-12-14 13:33:50|4739|4736.2|4740.6|4737.8|4742|4739.2|4739|4736.2|100
1607952840000|2020-12-14 13:34:00|4741|4738.2|4741.6|4738.8|4743|4740.2|4741|4738.2|61
1607952850000|2020-12-14 13:34:10|4742|4739.2|4743|4740.2|4743|4740.2|4741.1|4738.3|77
1607952860000|2020-12-14 13:34:20|4742.6|4739.8|4742|4739.2|4743|4740.2|4742|4739.2|25
1607952870000|2020-12-14 13:34:30|4741.6|4738.8|4743|4740.2|4743|4740.2|4741|4738.2|101
1607952880000|2020-12-14 13:34:40|4742.6|4739.8|4741.1|4738.3|4743|4740.2|4740.6|4737.8|36
1607952890000|2020-12-14 13:34:50|4741|4738.2|4740.1|4737.3|4741|4738.2|4740|4737.2|39
1607952900000|2020-12-14 13:35:00|4740|4737.2|4742.6|4739.8|4742.6|4739.8|4740|4737.2|65
1607952910000|2020-12-14 13:35:10|4742.5|4739.7|4741|4738.2|4742.5|4739.7|4741|4738.2|32
1607952920000|2020-12-14 13:35:20|4741.1|4738.3|4743|4740.2|4743.6|4740.8|4741.1|4738.3|76
1607952930000|2020-12-14 13:35:30|4743.1|4740.3|4744.6|4741.8|4745|4742.2|4743.1|4740.3|48
1607952940000|2020-12-14 13:35:40|4745|4742.2|4743.6|4740.8|4745|4742.2|4743.1|4740.3|93
1607952950000|2020-12-14 13:35:50|||||||||9
1607952960000|2020-12-14 13:36:00|4744|4741.2|4744|4741.2|4744.6|4741.8|4744|4741.2|78
1607952970000|2020-12-14 13:36:10|4744.6|4741.8|4746|4743.2|4746.6|4743.8|4744.6|4741.8|123
1607952980000|2020-12-14 13:36:20|4745.6|4742.8|4745.1|4742.3|4745.6|4742.8|4745.1|4742.3|34
1607952990000|2020-12-14 13:36:30|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|4745.1|4742.3|15
1607953000000|2020-12-14 13:36:40|4745.1|4742.3|4744.6|4741.8|4745.1|4742.3|4744|4741.2|42
1607953010000|2020-12-14 13:36:50|4744.1|4741.3|4745|4742.2|4745.1|4742.3|4744|4741.2|39
1607953020000|2020-12-14 13:37:00|4745.1|4742.3|4745.6|4742.8|4746|4743.2|4745.1|4742.3|45
1607953030000|2020-12-14 13:37:10|4746|4743.2|4747.1|4744.3|4748|4745.2|4745.6|4742.8|192
1607953040000|2020-12-14 13:37:20|4747|4744.2|4747|4744.2|4747.1|4744.3|4747|4744.2|23
1607953050000|2020-12-14 13:37:30|4746.6|4743.8|4746|4743.2|4747|4744.2|4745.6|4742.8|57
1607953060000|2020-12-14 13:37:40|||||||||5
1607953070000|2020-12-14 13:37:50|4745.6|4742.8|4744.1|4741.3|4745.6|4742.8|4744|4741.2|70
1607953080000|2020-12-14 13:38:00|4744.6|4741.8|4744.1|4741.3|4745|4742.2|4744.1|4741.3|19
1607953090000|2020-12-14 13:38:10|4744|4741.2|4746|4743.2|4746|4743.2|4744|4741.2|41
1607953100000|2020-12-14 13:38:20|4746.6|4743.8|4747|4744.2|4747|4744.2|4746.1|4743.3|21
1607953110000|2020-12-14 13:38:30|4746.1|4743.3|4745.1|4742.3|4746.1|4743.3|4745|4742.2|56
1607953120000|2020-12-14 13:38:40|4745.6|4742.8|4744.6|4741.8|4745.6|4742.8|4744.6|4741.8|3
1607953130000|2020-12-14 13:38:50|4744|4741.2|4744.1|4741.3|4745|4742.2|4744|4741.2|26
1607953140000|2020-12-14 13:39:00|4744|4741.2|4743.6|4740.8|4744.1|4741.3|4743.1|4740.3|23
1607953150000|2020-12-14 13:39:10|4743.1|4740.3|4743|4740.2|4743.6|4740.8|4743|4740.2|69
1607953160000|2020-12-14 13:39:20|4742.1|4739.3|4740.6|4737.8|4743|4740.2|4740.6|4737.8|82
1607953170000|2020-12-14 13:39:30|4741|4738.2|4741|4738.2|4741|4738.2|4740.6|4737.8|21
1607953180000|2020-12-14 13:39:40|4741.1|4738.3|4742|4739.2|4742|4739.2|4741|4738.2|84
1607953190000|2020-12-14 13:39:50|4741.6|4738.8|4741.1|4738.3|4741.6|4738.8|4741.1|4738.3|5
1607953200000|2020-12-14 13:40:00|4741|4738.2|4741|4738.2|4741.6|4738.8|4740.6|4737.8|32
1607953210000|2020-12-14 13:40:10|4741.1|4738.3|4742|4739.2|4742|4739.2|4741|4738.2|53
1607953220000|2020-12-14 13:40:20|4742.1|4739.3|4742.1|4739.3|4742.1|4739.3|4742.1|4739.3|35
1607953230000|2020-12-14 13:40:30|4743.1|4740.3|4743.6|4740.8|4744|4741.2|4743.1|4740.3|40
1607953240000|2020-12-14 13:40:40|4743.5|4740.7|4743|4740.2|4743.6|4740.8|4743|4740.2|17
1607953250000|2020-12-14 13:40:50|4742.1|4739.3|4742.6|4739.8|4743|4740.2|4742|4739.2|16
1607953260000|2020-12-14 13:41:00|4742.1|4739.3|4742|4739.2|4742.1|4739.3|4742|4739.2|5
1607953270000|2020-12-14 13:41:10|4741.6|4738.8|4742.6|4739.8|4742.6|4739.8|4741.6|4738.8|45
1607953280000|2020-12-14 13:41:20|4743|4740.2|4742.6|4739.8|4743|4740.2|4742.6|4739.8|6
1607953290000|2020-12-14 13:41:30|4743|4740.2|4741.6|4738.8|4743|4740.2|4741.1|4738.3|24
1607953300000|2020-12-14 13:41:40|4741|4738.2|4740.6|4737.8|4741.6|4738.8|4740.6|4737.8|47
1607953310000|2020-12-14 13:41:50|4740.5|4737.7|4741|4738.2|4741|4738.2|4740|4737.2|18
1607953320000|2020-12-14 13:42:00|4740.6|4737.8|4741|4738.2|4742|4739.2|4740.6|4737.8|65
1607953330000|2020-12-14 13:42:10|||||||||13
1607953340000|2020-12-14 13:42:20|4740.6|4737.8|4740|4737.2|4741|4738.2|4739.6|4736.8|20
1607953350000|2020-12-14 13:42:30|4739.6|4736.8|4739.6|4736.8|4740|4737.2|4739.6|4736.8|3
1607953360000|2020-12-14 13:42:40|4739.1|4736.3|4740|4737.2|4740|4737.2|4739.1|4736.3|15
1607953370000|2020-12-14 13:42:50|4739.6|4736.8|4739.6|4736.8|4740|4737.2|4739|4736.2|75
1607953380000|2020-12-14 13:43:00|4739.1|4736.3|4740.1|4737.3|4740.6|4737.8|4739|4736.2|62
1607953390000|2020-12-14 13:43:10|4740|4737.2|4740|4737.2|4740.1|4737.3|4739|4736.2|68
1607953400000|2020-12-14 13:43:20|4739.6|4736.8|4741.6|4738.8|4741.6|4738.8|4739.1|4736.3|64
1607953410000|2020-12-14 13:43:30|4742|4739.2|4742.6|4739.8|4743|4740.2|4741.6|4738.8|34
1607953420000|2020-12-14 13:43:40|4742.1|4739.3|4742|4739.2|4742.1|4739.3|4742|4739.2|5
1607953430000|2020-12-14 13:43:50|4742.1|4739.3|4742.6|4739.8|4742.6|4739.8|4742|4739.2|20
1607953440000|2020-12-14 13:44:00|4742.1|4739.3|4742.6|4739.8|4742.6|4739.8|4742.1|4739.3|11
1607953450000|2020-12-14 13:44:10|4742.1|4739.3|4741.6|4738.8|4742.6|4739.8|4741.6|4738.8|12
1607953460000|2020-12-14 13:44:20|4742|4739.2|4742|4739.2|4742|4739.2|4741.6|4738.8|4
1607953470000|2020-12-14 13:44:30|4741.6|4738.8|4741.6|4738.8|4742|4739.2|4741.6|4738.8|13
1607953480000|2020-12-14 13:44:40|4742|4739.2|4743|4740.2|4744.1|4741.3|4742|4739.2|93
1607953490000|2020-12-14 13:44:50|4742.6|4739.8|4741.6|4738.8|4742.6|4739.8|4741|4738.2|46
1607953500000|2020-12-14 13:45:00|4741.7|4738.9|4745|4742.2|4745|4742.2|4741.7|4738.9|85
1607953510000|2020-12-14 13:45:10|4744.1|4741.3|4744.6|4741.8|4744.6|4741.8|4744.1|4741.3|18
1607953520000|2020-12-14 13:45:20|4744.1|4741.3|4742|4739.2|4744.1|4741.3|4741.6|4738.8|62
1607953530000|2020-12-14 13:45:30|4741.6|4738.8|4742.1|4739.3|4742.1|4739.3|4741.6|4738.8|4
1607953540000|2020-12-14 13:45:40|4743|4740.2|4742.6|4739.8|4743|4740.2|4742.1|4739.3|7
1607953550000|2020-12-14 13:45:50|4742.1|4739.3|4742.6|4739.8|4742.6|4739.8|4742.1|4739.3|5
1607953560000|2020-12-14 13:46:00|4743|4740.2|4743|4740.2|4743.1|4740.3|4743|4740.2|22
1607953570000|2020-12-14 13:46:10|4743.1|4740.3|4742.6|4739.8|4743.1|4740.3|4742.6|4739.8|27
1607953580000|2020-12-14 13:46:20|4743|4740.2|4741.6|4738.8|4743|4740.2|4741|4738.2|48
1607953590000|2020-12-14 13:46:30|4741.1|4738.3|4741.6|4738.8|4742|4739.2|4741.1|4738.3|152
1607953600000|2020-12-14 13:46:40|4742|4739.2|4742|4739.2|4742|4739.2|4742|4739.2|4
1607953610000|2020-12-14 13:46:50|4742.1|4739.3|4742.6|4739.8|4742.6|4739.8|4742|4739.2|28
1607953620000|2020-12-14 13:47:00|4743|4740.2|4743.6|4740.8|4743.6|4740.8|4742.1|4739.3|3
1607953630000|2020-12-14 13:47:10|4744.1|4741.3|4744|4741.2|4744.1|4741.3|4743.1|4740.3|22
1607953640000|2020-12-14 13:47:20|4743.6|4740.8|4744|4741.2|4744.1|4741.3|4743.6|4740.8|3
1607953650000|2020-12-14 13:47:30|4743.6|4740.8|4745|4742.2|4746|4743.2|4743.6|4740.8|18
1607953660000|2020-12-14 13:47:40|4745.6|4742.8|4747.1|4744.3|4747.1|4744.3|4745.6|4742.8|330
1607953670000|2020-12-14 13:47:50|4747.3|4744.5|4747.3|4744.5|4748.1|4745.3|4747.1|4744.3|45
1607953680000|2020-12-14 13:48:00|4747.7|4744.9|4748.7|4745.9|4749.3|4746.5|4747.7|4744.9|124
1607953690000|2020-12-14 13:48:10|4748.3|4745.5|4748.7|4745.9|4749.7|4746.9|4748.2|4745.4|86
1607953700000|2020-12-14 13:48:20|4748.1|4745.3|4749.7|4746.9|4750.1|4747.3|4747.7|4744.9|55
1607953710000|2020-12-14 13:48:30|4749.3|4746.5|4749.7|4746.9|4750.1|4747.3|4749.1|4746.3|42
1607953720000|2020-12-14 13:48:40|4750.1|4747.3|4749.3|4746.5|4750.1|4747.3|4749.3|4746.5|20
1607953730000|2020-12-14 13:48:50|4749.2|4746.4|4749.1|4746.3|4749.2|4746.4|4748.7|4745.9|28
1607953740000|2020-12-14 13:49:00|4749.3|4746.5|4755.3|4752.5|4755.3|4752.5|4749.3|4746.5|390
1607953750000|2020-12-14 13:49:10|4755.7|4752.9|4753.3|4750.5|4755.7|4752.9|4753.2|4750.4|140
1607953760000|2020-12-14 13:49:20|4753.1|4750.3|4752.1|4749.3|4753.2|4750.4|4752.1|4749.3|45
1607953770000|2020-12-14 13:49:30|4751.7|4748.9|4749.7|4746.9|4751.7|4748.9|4749.1|4746.3|100
1607953780000|2020-12-14 13:49:40|4749.3|4746.5|4748.7|4745.9|4750.1|4747.3|4748.3|4745.5|28
1607953790000|2020-12-14 13:49:50|4748.3|4745.5|4749.3|4746.5|4749.3|4746.5|4748.3|4745.5|34
1607953800000|2020-12-14 13:50:00|4749.2|4746.4|4750.3|4747.5|4750.3|4747.5|4748.3|4745.5|79
1607953810000|2020-12-14 13:50:10|4750.2|4747.4|4748.7|4745.9|4750.3|4747.5|4748.3|4745.5|107
1607953820000|2020-12-14 13:50:20|4748.3|4745.5|4748.3|4745.5|4748.3|4745.5|4748.3|4745.5|18
1607953830000|2020-12-14 13:50:30|4748.7|4745.9|4749.3|4746.5|4749.3|4746.5|4748.1|4745.3|53
1607953840000|2020-12-14 13:50:40|4749.7|4746.9|4747.3|4744.5|4749.7|4746.9|4747.3|4744.5|16
1607953850000|2020-12-14 13:50:50|4747.7|4744.9|4747.7|4744.9|4748.1|4745.3|4747.3|4744.5|8
1607953860000|2020-12-14 13:51:00|4748.1|4745.3|4747.7|4744.9|4748.3|4745.5|4747.3|4744.5|23
1607953870000|2020-12-14 13:51:10|4748.1|4745.3|4747.7|4744.9|4748.1|4745.3|4747.3|4744.5|5
1607953880000|2020-12-14 13:51:20|4747.3|4744.5|4747.3|4744.5|4747.7|4744.9|4747.1|4744.3|32
1607953890000|2020-12-14 13:51:30|4747.1|4744.3|4746.7|4743.9|4747.3|4744.5|4746.1|4743.3|26
1607953900000|2020-12-14 13:51:40|4746.3|4743.5|4746.3|4743.5|4747.1|4744.3|4745.7|4742.9|86
1607953910000|2020-12-14 13:51:50|4746.7|4743.9|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|29
1607953920000|2020-12-14 13:52:00|4746.7|4743.9|4747.1|4744.3|4747.1|4744.3|4746.3|4743.5|19
1607953930000|2020-12-14 13:52:10|4747.3|4744.5|4747.1|4744.3|4747.7|4744.9|4747.1|4744.3|29
1607953940000|2020-12-14 13:52:20|4746.3|4743.5|4746.7|4743.9|4747.1|4744.3|4746.3|4743.5|6
1607953950000|2020-12-14 13:52:30|4747.1|4744.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|19
1607953960000|2020-12-14 13:52:40|4746.2|4743.4|4747.7|4744.9|4748.1|4745.3|4746.2|4743.4|14
1607953970000|2020-12-14 13:52:50|4747.3|4744.5|4747.7|4744.9|4748.2|4745.4|4747.3|4744.5|34
1607953980000|2020-12-14 13:53:00|4748.1|4745.3|4749.3|4746.5|4750.1|4747.3|4748.1|4745.3|31
1607953990000|2020-12-14 13:53:10|4749.1|4746.3|4748.1|4745.3|4749.1|4746.3|4747.7|4744.9|31
1607954000000|2020-12-14 13:53:20|4747.3|4744.5|4747.7|4744.9|4748.2|4745.4|4747.3|4744.5|9
1607954010000|2020-12-14 13:53:30|4747.6|4744.8|4747.3|4744.5|4747.6|4744.8|4747.1|4744.3|22
1607954020000|2020-12-14 13:53:40|4747.7|4744.9|4746.3|4743.5|4747.7|4744.9|4746.3|4743.5|10
1607954030000|2020-12-14 13:53:50|4746.7|4743.9|4747.7|4744.9|4747.7|4744.9|4746.7|4743.9|15
1607954040000|2020-12-14 13:54:00|4748.1|4745.3|4747.3|4744.5|4748.3|4745.5|4747.3|4744.5|21
1607954050000|2020-12-14 13:54:10|4747.1|4744.3|4747.7|4744.9|4748.3|4745.5|4747.1|4744.3|6
1607954060000|2020-12-14 13:54:20|4747.3|4744.5|4749.3|4746.5|4749.3|4746.5|4747.3|4744.5|22
1607954070000|2020-12-14 13:54:30|4748.7|4745.9|4748.3|4745.5|4748.7|4745.9|4748.1|4745.3|25
1607954080000|2020-12-14 13:54:40|4748.7|4745.9|4748.3|4745.5|4749.1|4746.3|4747.7|4744.9|16
1607954090000|2020-12-14 13:54:50|4748.7|4745.9|4748.7|4745.9|4748.7|4745.9|4748.3|4745.5|9
1607954100000|2020-12-14 13:55:00|4749.3|4746.5|4752.3|4749.5|4753.3|4750.5|4749.3|4746.5|134
1607954110000|2020-12-14 13:55:10|4752.1|4749.3|4750.3|4747.5|4752.3|4749.5|4750.3|4747.5|41
1607954120000|2020-12-14 13:55:20|4750.1|4747.3|4749.7|4746.9|4750.3|4747.5|4749.3|4746.5|15
1607954130000|2020-12-14 13:55:30|4750.1|4747.3|4750.3|4747.5|4750.7|4747.9|4749.7|4746.9|27
1607954140000|2020-12-14 13:55:40|4750.2|4747.4|4748.7|4745.9|4750.2|4747.4|4748.7|4745.9|31
1607954150000|2020-12-14 13:55:50|4749.1|4746.3|4749.3|4746.5|4749.3|4746.5|4749.1|4746.3|14
1607954160000|2020-12-14 13:56:00|4749.7|4746.9|4749.3|4746.5|4749.7|4746.9|4749.1|4746.3|23
1607954170000|2020-12-14 13:56:10|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|4749.3|4746.5|22
1607954180000|2020-12-14 13:56:20|4749.3|4746.5|4749.3|4746.5|4750.1|4747.3|4749.1|4746.3|40
1607954190000|2020-12-14 13:56:30|4749.1|4746.3|4747.7|4744.9|4749.1|4746.3|4746.7|4743.9|59
1607954200000|2020-12-14 13:56:40|4748.3|4745.5|4748.3|4745.5|4748.3|4745.5|4747.7|4744.9|24
1607954210000|2020-12-14 13:56:50|4747.7|4744.9|4747.7|4744.9|4748.3|4745.5|4747.7|4744.9|10
1607954220000|2020-12-14 13:57:00|4748.1|4745.3|4747.7|4744.9|4748.3|4745.5|4747.7|4744.9|15
1607954230000|2020-12-14 13:57:10|4747.3|4744.5|4748.3|4745.5|4748.7|4745.9|4747.3|4744.5|42
1607954240000|2020-12-14 13:57:20|4749.1|4746.3|4751.3|4748.5|4751.3|4748.5|4749.1|4746.3|271
1607954250000|2020-12-14 13:57:30|4750.7|4747.9|4751.3|4748.5|4752.7|4749.9|4750.3|4747.5|79
1607954260000|2020-12-14 13:57:40|4751.2|4748.4|4752.3|4749.5|4752.7|4749.9|4750.3|4747.5|69
1607954270000|2020-12-14 13:57:50|4752.7|4749.9|4751.3|4748.5|4752.7|4749.9|4750.7|4747.9|73
1607954280000|2020-12-14 13:58:00|4751.1|4748.3|4750.7|4747.9|4751.7|4748.9|4750.3|4747.5|47
1607954290000|2020-12-14 13:58:10|4750.3|4747.5|4750.3|4747.5|4750.7|4747.9|4750.3|4747.5|4
1607954300000|2020-12-14 13:58:20|4750.1|4747.3|4751.3|4748.5|4751.3|4748.5|4749.3|4746.5|66
1607954310000|2020-12-14 13:58:30|4751.7|4748.9|4751.3|4748.5|4751.7|4748.9|4751.3|4748.5|10
1607954320000|2020-12-14 13:58:40|4751.7|4748.9|4751.3|4748.5|4751.7|4748.9|4751.3|4748.5|4
1607954330000|2020-12-14 13:58:50|4751.1|4748.3|4750.3|4747.5|4751.1|4748.3|4750.3|4747.5|18
1607954340000|2020-12-14 13:59:00|4750.7|4747.9|4752.3|4749.5|4752.3|4749.5|4750.3|4747.5|23
1607954350000|2020-12-14 13:59:10|4752.1|4749.3|4752.3|4749.5|4752.3|4749.5|4751.7|4748.9|16
1607954360000|2020-12-14 13:59:20|||||||||13
1607954370000|2020-12-14 13:59:30|4752.7|4749.9|4752.3|4749.5|4753.3|4750.5|4752.3|4749.5|23
1607954380000|2020-12-14 13:59:40|4752.2|4749.4|4751.3|4748.5|4752.3|4749.5|4751.3|4748.5|37
1607954390000|2020-12-14 13:59:50|4750.7|4747.9|4748.3|4745.5|4750.8|4748|4748.3|4745.5|88
1607954400000|2020-12-14 14:00:00|4748.2|4745.4|4756.3|4753.5|4757.3|4754.5|4747.3|4744.5|323
1607954410000|2020-12-14 14:00:10|4756.4|4753.6|4750.3|4747.5|4757.3|4754.5|4749.7|4746.9|217
1607954420000|2020-12-14 14:00:20|4750.2|4747.4|4752.3|4749.5|4752.7|4749.9|4749.7|4746.9|89
1607954430000|2020-12-14 14:00:30|4751.7|4748.9|4748.3|4745.5|4752.3|4749.5|4748.1|4745.3|199
1607954440000|2020-12-14 14:00:40|4748.1|4745.3|4741.2|4738.4|4749.3|4746.5|4740.3|4737.5|444
1607954450000|2020-12-14 14:00:50|4741.1|4738.3|4739.3|4736.5|4741.1|4738.3|4738.7|4735.9|157
1607954460000|2020-12-14 14:01:00|4739.2|4736.4|4743.7|4740.9|4743.7|4740.9|4737.3|4734.5|204
1607954470000|2020-12-14 14:01:10|4743.3|4740.5|4741.7|4738.9|4743.3|4740.5|4740.7|4737.9|210
1607954480000|2020-12-14 14:01:20|4741.3|4738.5|4739.1|4736.3|4742.1|4739.3|4739.1|4736.3|169
1607954490000|2020-12-14 14:01:30|4738.7|4735.9|4739.1|4736.3|4739.7|4736.9|4738.7|4735.9|168
1607954500000|2020-12-14 14:01:40|4739.3|4736.5|4739|4736.2|4740|4737.2|4738.1|4735.3|1906
1607954510000|2020-12-14 14:01:50|4739.1|4736.3|4741.1|4738.3|4741.1|4738.3|4738.1|4735.3|2290
1607954520000|2020-12-14 14:02:00|4741.3|4738.5|4741.7|4738.9|4742.3|4739.5|4740.3|4737.5|125
1607954530000|2020-12-14 14:02:10|4742.3|4739.5|4741.1|4738.3|4745.1|4742.3|4740.7|4737.9|137
1607954540000|2020-12-14 14:02:20|4740.7|4737.9|4741.1|4738.3|4742.1|4739.3|4740.7|4737.9|90
1607954550000|2020-12-14 14:02:30|4740.1|4737.3|4741.1|4738.3|4741.1|4738.3|4740.1|4737.3|45
1607954560000|2020-12-14 14:02:40|4740.6|4737.8|4740.1|4737.3|4741.1|4738.3|4740.1|4737.3|83
1607954570000|2020-12-14 14:02:50|4739.7|4736.9|4738.7|4735.9|4739.7|4736.9|4738.7|4735.9|45
1607954580000|2020-12-14 14:03:00|4739.1|4736.3|4739.2|4736.4|4739.7|4736.9|4738.1|4735.3|54
1607954590000|2020-12-14 14:03:10|4739.1|4736.3|4737.1|4734.3|4739.1|4736.3|4737.1|4734.3|64
1607954600000|2020-12-14 14:03:20|4736.7|4733.9|4737.2|4734.4|4738.1|4735.3|4736.1|4733.3|78
1607954610000|2020-12-14 14:03:30|4737.1|4734.3|4737.7|4734.9|4738.1|4735.3|4737.1|4734.3|73
1607954620000|2020-12-14 14:03:40|4738.1|4735.3|4739.3|4736.5|4739.3|4736.5|4737.7|4734.9|73
1607954630000|2020-12-14 14:03:50|4739.7|4736.9|4742.1|4739.3|4743.1|4740.3|4739.7|4736.9|86
1607954640000|2020-12-14 14:04:00|4742.2|4739.4|4742.3|4739.5|4742.3|4739.5|4741.1|4738.3|36
1607954650000|2020-12-14 14:04:10|4742.7|4739.9|4740.7|4737.9|4743.1|4740.3|4740.1|4737.3|49
1607954660000|2020-12-14 14:04:20|4741.1|4738.3|4741.1|4738.3|4741.3|4738.5|4740.1|4737.3|43
1607954670000|2020-12-14 14:04:30|4741.3|4738.5|4741.1|4738.3|4741.3|4738.5|4741.1|4738.3|12
1607954680000|2020-12-14 14:04:40|4740.1|4737.3|4740.1|4737.3|4740.1|4737.3|4740.1|4737.3|21
1607954690000|2020-12-14 14:04:50|4739.7|4736.9|4739|4736.2|4742.1|4739.3|4739|4736.2|83
1607954700000|2020-12-14 14:05:00|4738.1|4735.3|4739.1|4736.3|4739.6|4736.8|4738.1|4735.3|43
1607954710000|2020-12-14 14:05:10|4739|4736.2|4738.6|4735.8|4739|4736.2|4738.1|4735.3|22
1607954720000|2020-12-14 14:05:20|4738.1|4735.3|4737.1|4734.3|4738.1|4735.3|4736.6|4733.8|83
1607954730000|2020-12-14 14:05:30|4737.6|4734.8|4737|4734.2|4738.1|4735.3|4737|4734.2|48
1607954740000|2020-12-14 14:05:40|4736.6|4733.8|4737|4734.2|4737.1|4734.3|4736.6|4733.8|24
1607954750000|2020-12-14 14:05:50|4735.1|4732.3|4734|4731.2|4735.1|4732.3|4734|4731.2|218
1607954760000|2020-12-14 14:06:00|4733.6|4730.8|4735.1|4732.3|4736|4733.2|4733|4730.2|110
1607954770000|2020-12-14 14:06:10|4735|4732.2|4732.1|4729.3|4735|4732.2|4731.1|4728.3|213
1607954780000|2020-12-14 14:06:20|4732.6|4729.8|4731.6|4728.8|4732.6|4729.8|4731|4728.2|94
1607954790000|2020-12-14 14:06:30|4731.1|4728.3|4731.1|4728.3|4731.6|4728.8|4730.6|4727.8|85
1607954800000|2020-12-14 14:06:40|4731.6|4728.8|4732|4729.2|4732.1|4729.3|4731.1|4728.3|42
1607954810000|2020-12-14 14:06:50|4731.1|4728.3|4733.6|4730.8|4733.6|4730.8|4731.1|4728.3|20
1607954820000|2020-12-14 14:07:00|4733.7|4730.9|4734.1|4731.3|4734.1|4731.3|4733|4730.2|48
1607954830000|2020-12-14 14:07:10|4733.6|4730.8|4733.1|4730.3|4734|4731.2|4732.6|4729.8|80
1607954840000|2020-12-14 14:07:20|4733|4730.2|4733.1|4730.3|4733.6|4730.8|4732.6|4729.8|25
1607954850000|2020-12-14 14:07:30|4733|4730.2|4732.1|4729.3|4733.1|4730.3|4731.1|4728.3|51
1607954860000|2020-12-14 14:07:40|4732|4729.2|4732.1|4729.3|4732.1|4729.3|4731.1|4728.3|74
1607954870000|2020-12-14 14:07:50|4731.6|4728.8|4732.1|4729.3|4733.1|4730.3|4731.6|4728.8|40
1607954880000|2020-12-14 14:08:00|4731.6|4728.8|4731.1|4728.3|4731.6|4728.8|4730.1|4727.3|89
1607954890000|2020-12-14 14:08:10|4730.7|4727.9|4730.6|4727.8|4733.1|4730.3|4730.6|4727.8|127
1607954900000|2020-12-14 14:08:20|4732.5|4729.7|4731.6|4728.8|4732.5|4729.7|4731.1|4728.3|84
1607954910000|2020-12-14 14:08:30|4731.1|4728.3|4731.1|4728.3|4732|4729.2|4731.1|4728.3|36
1607954920000|2020-12-14 14:08:40|4731.6|4728.8|4730.6|4727.8|4732|4729.2|4730.6|4727.8|13
1607954930000|2020-12-14 14:08:50|4730.7|4727.9|4731.1|4728.3|4731.1|4728.3|4730.7|4727.9|19
1607954940000|2020-12-14 14:09:00|4731|4728.2|4728.1|4725.3|4731|4728.2|4728|4725.2|156
1607954950000|2020-12-14 14:09:10|4727.6|4724.8|4728.6|4725.8|4728.6|4725.8|4727.1|4724.3|55
1607954960000|2020-12-14 14:09:20|4728.1|4725.3|4727|4724.2|4728.1|4725.3|4727|4724.2|107
1607954970000|2020-12-14 14:09:30|4727.1|4724.3|4728|4725.2|4728.6|4725.8|4727|4724.2|58
1607954980000|2020-12-14 14:09:40|4727.6|4724.8|4727.6|4724.8|4728|4725.2|4727.1|4724.3|36
1607954990000|2020-12-14 14:09:50|4727.1|4724.3|4727.6|4724.8|4728.6|4725.8|4727.1|4724.3|29
1607955000000|2020-12-14 14:10:00|4727.7|4724.9|4728.1|4725.3|4728.1|4725.3|4727.6|4724.8|50
1607955010000|2020-12-14 14:10:10|||||||||26
1607955020000|2020-12-14 14:10:20|4727.1|4724.3|4727.7|4724.9|4728.1|4725.3|4727.1|4724.3|73
1607955030000|2020-12-14 14:10:30|4728.1|4725.3|4728.1|4725.3|4728.1|4725.3|4727.6|4724.8|22
1607955040000|2020-12-14 14:10:40|4728.3|4725.5|4728.6|4725.8|4729.1|4726.3|4728.1|4725.3|58
1607955050000|2020-12-14 14:10:50|4728.1|4725.3|4728.1|4725.3|4728.1|4725.3|4728.1|4725.3|167
1607955060000|2020-12-14 14:11:00|4727.1|4724.3|4729.1|4726.3|4729.1|4726.3|4727.1|4724.3|57
1607955070000|2020-12-14 14:11:10|4729|4726.2|4728.1|4725.3|4729|4726.2|4728.1|4725.3|3
1607955080000|2020-12-14 14:11:20|4729.1|4726.3|4728.1|4725.3|4729.1|4726.3|4728.1|4725.3|12
1607955090000|2020-12-14 14:11:30|4728.6|4725.8|4728.1|4725.3|4729.1|4726.3|4728.1|4725.3|9
1607955100000|2020-12-14 14:11:40|4728.6|4725.8|4729.1|4726.3|4729.1|4726.3|4728.1|4725.3|91
1607955110000|2020-12-14 14:11:50|4729.3|4726.5|4729.1|4726.3|4730.1|4727.3|4729.1|4726.3|70
1607955120000|2020-12-14 14:12:00|4728.3|4725.5|4729.7|4726.9|4729.7|4726.9|4728.3|4725.5|13
1607955130000|2020-12-14 14:12:10|4730.1|4727.3|4730.1|4727.3|4730.7|4727.9|4729.7|4726.9|54
1607955140000|2020-12-14 14:12:20|4729.7|4726.9|4729.1|4726.3|4730.1|4727.3|4728.3|4725.5|49
1607955150000|2020-12-14 14:12:30|4729.3|4726.5|4730.1|4727.3|4730.1|4727.3|4729.1|4726.3|47
1607955160000|2020-12-14 14:12:40|4730.3|4727.5|4730.1|4727.3|4731.1|4728.3|4730.1|4727.3|440
1607955170000|2020-12-14 14:12:50|4729.3|4726.5|4730.1|4727.3|4730.3|4727.5|4729.1|4726.3|23
1607955180000|2020-12-14 14:13:00|4729.1|4726.3|4730.1|4727.3|4730.7|4727.9|4729.1|4726.3|35
1607955190000|2020-12-14 14:13:10|4730.2|4727.4|4731.1|4728.3|4731.1|4728.3|4730.1|4727.3|8
1607955200000|2020-12-14 14:13:20|4730.7|4727.9|4730.7|4727.9|4731.1|4728.3|4730.7|4727.9|4
1607955210000|2020-12-14 14:13:30|4731.1|4728.3|4730.7|4727.9|4731.3|4728.5|4730.1|4727.3|111
1607955220000|2020-12-14 14:13:40|4730.3|4727.5|4731.7|4728.9|4732.1|4729.3|4730.3|4727.5|3
1607955230000|2020-12-14 14:13:50|4731.3|4728.5|4731.2|4728.4|4731.3|4728.5|4731.1|4728.3|35
1607955240000|2020-12-14 14:14:00|4731.3|4728.5|4732.1|4729.3|4732.1|4729.3|4731.3|4728.5|1
1607955250000|2020-12-14 14:14:10|4731.7|4728.9|4732.1|4729.3|4732.1|4729.3|4731.7|4728.9|10
1607955260000|2020-12-14 14:14:20|4732.3|4729.5|4732.7|4729.9|4733.1|4730.3|4732.1|4729.3|40
1607955270000|2020-12-14 14:14:30|4732.3|4729.5|4733.7|4730.9|4734.1|4731.3|4732.3|4729.5|26
1607955280000|2020-12-14 14:14:40|4734.1|4731.3|4732.1|4729.3|4734.1|4731.3|4732.1|4729.3|53
1607955290000|2020-12-14 14:14:50|4732.7|4729.9|4732.1|4729.3|4733.1|4730.3|4732.1|4729.3|34
1607955300000|2020-12-14 14:15:00|4733.1|4730.3|4730.1|4727.3|4733.1|4730.3|4729.7|4726.9|107
1607955310000|2020-12-14 14:15:10|4729.7|4726.9|4730.1|4727.3|4730.7|4727.9|4729.7|4726.9|30
1607955320000|2020-12-14 14:15:20|4729.7|4726.9|4729.7|4726.9|4730.1|4727.3|4729.1|4726.3|30
1607955330000|2020-12-14 14:15:30|4729.1|4726.3|4727.7|4724.9|4729.1|4726.3|4727.1|4724.3|32
1607955340000|2020-12-14 14:15:40|4728.1|4725.3|4728.1|4725.3|4728.1|4725.3|4727.1|4724.3|77
1607955350000|2020-12-14 14:15:50|4727.7|4724.9|4728.1|4725.3|4728.7|4725.9|4727.7|4724.9|80
1607955360000|2020-12-14 14:16:00|4727.7|4724.9|4728.1|4725.3|4728.1|4725.3|4727.7|4724.9|62
1607955370000|2020-12-14 14:16:10|4727.7|4724.9|4727.6|4724.8|4727.7|4724.9|4727.1|4724.3|34
1607955380000|2020-12-14 14:16:20|4727.1|4724.3|4727.7|4724.9|4728.1|4725.3|4727.1|4724.3|20
1607955390000|2020-12-14 14:16:30|4727.3|4724.5|4727.7|4724.9|4727.7|4724.9|4727.1|4724.3|17
1607955400000|2020-12-14 14:16:40|4728.1|4725.3|4731.1|4728.3|4731.1|4728.3|4728.1|4725.3|71
1607955410000|2020-12-14 14:16:50|4730.7|4727.9|4732.2|4729.4|4732.3|4729.5|4730.7|4727.9|109
1607955420000|2020-12-14 14:17:00|4732.3|4729.5|4732.7|4729.9|4734.3|4731.5|4732.3|4729.5|68
1607955430000|2020-12-14 14:17:10|4733.2|4730.4|4733.1|4730.3|4734.3|4731.5|4732.7|4729.9|80
1607955440000|2020-12-14 14:17:20|4733.2|4730.4|4733.7|4730.9|4734.1|4731.3|4733.1|4730.3|35
1607955450000|2020-12-14 14:17:30|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|4733.1|4730.3|22
1607955460000|2020-12-14 14:17:40|4734.3|4731.5|4735.1|4732.3|4735.1|4732.3|4734.3|4731.5|60
1607955470000|2020-12-14 14:17:50|4735|4732.2|4732|4729.2|4735|4732.2|4731.6|4728.8|4289
1607955480000|2020-12-14 14:18:00|4732.1|4729.3|4729|4726.2|4733|4730.2|4728.6|4725.8|108
1607955490000|2020-12-14 14:18:10|4728.6|4725.8|4729|4726.2|4729|4726.2|4727.6|4724.8|49
1607955500000|2020-12-14 14:18:20|4728.1|4725.3|4729.6|4726.8|4729.6|4726.8|4727.1|4724.3|512
1607955510000|2020-12-14 14:18:30|4729.1|4726.3|4728.1|4725.3|4729.6|4726.8|4728.1|4725.3|139
1607955520000|2020-12-14 14:18:40|4728|4725.2|4727.1|4724.3|4728.1|4725.3|4726.1|4723.3|96
1607955530000|2020-12-14 14:18:50|4727.6|4724.8|4724.6|4721.8|4727.6|4724.8|4723.1|4720.3|147
1607955540000|2020-12-14 14:19:00|4725|4722.2|4725|4722.2|4726|4723.2|4725|4722.2|50
1607955550000|2020-12-14 14:19:10|4725.1|4722.3|4721.1|4718.3|4725.6|4722.8|4721.1|4718.3|153
1607955560000|2020-12-14 14:19:20|4721.6|4718.8|4722.1|4719.3|4722.6|4719.8|4721.1|4718.3|121
1607955570000|2020-12-14 14:19:30|4723|4720.2|4721.6|4718.8|4723.1|4720.3|4721.6|4718.8|127
1607955580000|2020-12-14 14:19:40|4722|4719.2|4721.6|4718.8|4722|4719.2|4721.6|4718.8|10
1607955590000|2020-12-14 14:19:50|4722.1|4719.3|4723.6|4720.8|4723.6|4720.8|4722.1|4719.3|23
1607955600000|2020-12-14 14:20:00|4724|4721.2|4720.6|4717.8|4724|4721.2|4720.1|4717.3|82
1607955610000|2020-12-14 14:20:10|4721|4718.2|4719.6|4716.8|4721|4718.2|4719.6|4716.8|47
1607955620000|2020-12-14 14:20:20|4720|4717.2|4720.1|4717.3|4720.6|4717.8|4719.6|4716.8|49
1607955630000|2020-12-14 14:20:30|4720|4717.2|4720.1|4717.3|4720.6|4717.8|4719.1|4716.3|59
1607955640000|2020-12-14 14:20:40|4720.6|4717.8|4721.6|4718.8|4722|4719.2|4720.1|4717.3|69
1607955650000|2020-12-14 14:20:50|4721.1|4718.3|4720.6|4717.8|4722|4719.2|4720.1|4717.3|27
1607955660000|2020-12-14 14:21:00|4720.1|4717.3|4720.6|4717.8|4721|4718.2|4720.1|4717.3|6
1607955670000|2020-12-14 14:21:10|4720.1|4717.3|4719.1|4716.3|4720.6|4717.8|4718.6|4715.8|117
1607955680000|2020-12-14 14:21:20|4718.6|4715.8|4718.1|4715.3|4718.6|4715.8|4718.1|4715.3|66
1607955690000|2020-12-14 14:21:30|4719.1|4716.3|4718.1|4715.3|4719.6|4716.8|4717.6|4714.8|78
1607955700000|2020-12-14 14:21:40|4718|4715.2|4719.1|4716.3|4719.1|4716.3|4718|4715.2|31
1607955710000|2020-12-14 14:21:50|4719.6|4716.8|4719|4716.2|4719.6|4716.8|4718.1|4715.3|13
1607955720000|2020-12-14 14:22:00|4718.6|4715.8|4717.6|4714.8|4718.6|4715.8|4717.6|4714.8|41
1607955730000|2020-12-14 14:22:10|4718|4715.2|4718|4715.2|4718.6|4715.8|4718|4715.2|38
1607955740000|2020-12-14 14:22:20|4717.1|4714.3|4718|4715.2|4718|4715.2|4717.1|4714.3|7
1607955750000|2020-12-14 14:22:30|4716.1|4713.3|4716.6|4713.8|4717.1|4714.3|4715.6|4712.8|248
1607955760000|2020-12-14 14:22:40|4716.1|4713.3|4716|4713.2|4716.1|4713.3|4715.1|4712.3|64
1607955770000|2020-12-14 14:22:50|4715.6|4712.8|4715.6|4712.8|4716|4713.2|4715.1|4712.3|33
1607955780000|2020-12-14 14:23:00|4715.1|4712.3|4713|4710.2|4715.1|4712.3|4711|4708.2|245
1607955790000|2020-12-14 14:23:10|4712.6|4709.8|4710.9|4708.1|4712.6|4709.8|4709|4706.2|2501
1607955800000|2020-12-14 14:23:20|4711|4708.2|4711.9|4709.1|4711.9|4709.1|4710.9|4708.1|55
1607955810000|2020-12-14 14:23:30|4711.5|4708.7|4711.9|4709.1|4712|4709.2|4711.5|4708.7|60
1607955820000|2020-12-14 14:23:40|4711.5|4708.7|4713.5|4710.7|4713.9|4711.1|4711.5|4708.7|107
1607955830000|2020-12-14 14:23:50|4713.9|4711.1|4713.5|4710.7|4714|4711.2|4712.9|4710.1|102
1607955840000|2020-12-14 14:24:00|4713.9|4711.1|4712.9|4710.1|4713.9|4711.1|4712.9|4710.1|41
1607955850000|2020-12-14 14:24:10|4713|4710.2|4714|4711.2|4714.5|4711.7|4713|4710.2|59
1607955860000|2020-12-14 14:24:20|4713.9|4711.1|4713.9|4711.1|4715|4712.2|4713.9|4711.1|73
1607955870000|2020-12-14 14:24:30|4714|4711.2|4714.9|4712.1|4714.9|4712.1|4714|4711.2|7
1607955880000|2020-12-14 14:24:40|4715|4712.2|4716.5|4713.7|4716.5|4713.7|4715|4712.2|63
1607955890000|2020-12-14 14:24:50|4716|4713.2|4716.9|4714.1|4717|4714.2|4716|4713.2|61
1607955900000|2020-12-14 14:25:00|4716.5|4713.7|4712.9|4710.1|4716.9|4714.1|4712|4709.2|116
1607955910000|2020-12-14 14:25:10|4712.5|4709.7|4714|4711.2|4714.9|4712.1|4712.5|4709.7|41
1607955920000|2020-12-14 14:25:20|4713.9|4711.1|4715.5|4712.7|4715.9|4713.1|4713.9|4711.1|71
1607955930000|2020-12-14 14:25:30|4715.9|4713.1|4712.9|4710.1|4716|4713.2|4712.5|4709.7|53
1607955940000|2020-12-14 14:25:40|4712.5|4709.7|4711.9|4709.1|4712.5|4709.7|4710.9|4708.1|93
1607955950000|2020-12-14 14:25:50|4711.5|4708.7|4712.9|4710.1|4713|4710.2|4711.5|4708.7|76
1607955960000|2020-12-14 14:26:00|4713|4710.2|4712.9|4710.1|4713|4710.2|4712.5|4709.7|11
1607955970000|2020-12-14 14:26:10|4712.5|4709.7|4713.9|4711.1|4713.9|4711.1|4711.9|4709.1|29
1607955980000|2020-12-14 14:26:20|4713.5|4710.7|4713.5|4710.7|4713.9|4711.1|4713.5|4710.7|10
1607955990000|2020-12-14 14:26:30|4713.9|4711.1|4709.5|4706.7|4713.9|4711.1|4709.5|4706.7|86
1607956000000|2020-12-14 14:26:40|4709|4706.2|4711.9|4709.1|4712|4709.2|4709|4706.2|77
1607956010000|2020-12-14 14:26:50|4711|4708.2|4710.9|4708.1|4711.9|4709.1|4710.9|4708.1|21
1607956020000|2020-12-14 14:27:00|4711|4708.2|4709.9|4707.1|4711.5|4708.7|4708.9|4706.1|53
1607956030000|2020-12-14 14:27:10|4710|4707.2|4711.9|4709.1|4711.9|4709.1|4709.9|4707.1|77
1607956040000|2020-12-14 14:27:20|4712|4709.2|4711|4708.2|4712|4709.2|4710.5|4707.7|66
1607956050000|2020-12-14 14:27:30|4711.5|4708.7|4712.9|4710.1|4713|4710.2|4711|4708.2|178
1607956060000|2020-12-14 14:27:40|4712.5|4709.7|4711.5|4708.7|4712.5|4709.7|4710.9|4708.1|42
1607956070000|2020-12-14 14:27:50|4711|4708.2|4710.9|4708.1|4711.5|4708.7|4710.5|4707.7|21
1607956080000|2020-12-14 14:28:00|4710.5|4707.7|4708.9|4706.1|4710.9|4708.1|4707.9|4705.1|106
1607956090000|2020-12-14 14:28:10|4708|4705.2|4708.9|4706.1|4708.9|4706.1|4708|4705.2|24
1607956100000|2020-12-14 14:28:20|4708|4705.2|4709.9|4707.1|4709.9|4707.1|4708|4705.2|81
1607956110000|2020-12-14 14:28:30|4709.5|4706.7|4709|4706.2|4709.9|4707.1|4708.9|4706.1|42
1607956120000|2020-12-14 14:28:40|4708.9|4706.1|4709.5|4706.7|4709.9|4707.1|4708.9|4706.1|47
1607956130000|2020-12-14 14:28:50|4709|4706.2|4710|4707.2|4710.5|4707.7|4708.5|4705.7|57
1607956140000|2020-12-14 14:29:00|4710.5|4707.7|4709.5|4706.7|4710.5|4707.7|4708.9|4706.1|39
1607956150000|2020-12-14 14:29:10|4709.9|4707.1|4709.9|4707.1|4709.9|4707.1|4709|4706.2|25
1607956160000|2020-12-14 14:29:20|4709.5|4706.7|4709.5|4706.7|4709.5|4706.7|4708.5|4705.7|38
1607956170000|2020-12-14 14:29:30|4709.9|4707.1|4709.5|4706.7|4709.9|4707.1|4709|4706.2|22
1607956180000|2020-12-14 14:29:40|4709.9|4707.1|4708.9|4706.1|4709.9|4707.1|4708.9|4706.1|12
1607956190000|2020-12-14 14:29:50|4708.5|4705.7|4708.9|4706.1|4708.9|4706.1|4708|4705.2|16
1607956200000|2020-12-14 14:30:00|4708.5|4705.7|4708.5|4705.7|4709.9|4707.1|4706|4703.2|212
1607956210000|2020-12-14 14:30:10|4708|4705.2|4707.5|4704.7|4708.5|4705.7|4706|4703.2|68
1607956220000|2020-12-14 14:30:20|4707|4704.2|4707.9|4705.1|4708|4705.2|4706.5|4703.7|44
1607956230000|2020-12-14 14:30:30|4709.7|4706.9|4710.9|4708.1|4710.9|4708.1|4708.9|4706.1|109
1607956240000|2020-12-14 14:30:40|4711|4708.2|4713|4710.2|4713.5|4710.7|4710|4707.2|200
1607956250000|2020-12-14 14:30:50|4713.9|4711.1|4714|4711.2|4715|4712.2|4713.5|4710.7|131
1607956260000|2020-12-14 14:31:00|4713.9|4711.1|4714.9|4712.1|4714.9|4712.1|4713|4710.2|58
1607956270000|2020-12-14 14:31:10|4714.5|4711.7|4714.5|4711.7|4715.9|4713.1|4713.9|4711.1|171
1607956280000|2020-12-14 14:31:20|4714.9|4712.1|4715.5|4712.7|4716|4713.2|4714.9|4712.1|101
1607956290000|2020-12-14 14:31:30|4715.9|4713.1|4715.5|4712.7|4715.9|4713.1|4714.5|4711.7|148
1607956300000|2020-12-14 14:31:40|4715.4|4712.6|4714|4711.2|4715.4|4712.6|4713.9|4711.1|53
1607956310000|2020-12-14 14:31:50|4713.9|4711.1|4714|4711.2|4715.5|4712.7|4712.9|4710.1|157
1607956320000|2020-12-14 14:32:00|4714.5|4711.7|4712.9|4710.1|4715|4712.2|4711.9|4709.1|234
1607956330000|2020-12-14 14:32:10|4713|4710.2|4708.9|4706.1|4713.9|4711.1|4708.9|4706.1|148
1607956340000|2020-12-14 14:32:20|4709.8|4707|4709.9|4707.1|4709.9|4707.1|4708.9|4706.1|112
1607956350000|2020-12-14 14:32:30|4709|4706.2|4710.5|4707.7|4710.9|4708.1|4709|4706.2|70
1607956360000|2020-12-14 14:32:40|4710.4|4707.6|4709.9|4707.1|4710.9|4708.1|4707.9|4705.1|89
1607956370000|2020-12-14 14:32:50|4709.5|4706.7|4709.9|4707.1|4710.5|4707.7|4708.9|4706.1|38
1607956380000|2020-12-14 14:33:00|4708.9|4706.1|4710.8|4708|4710.9|4708.1|4707.5|4704.7|161
1607956390000|2020-12-14 14:33:10|4709.9|4707.1|4709.9|4707.1|4710.9|4708.1|4708.9|4706.1|45
1607956400000|2020-12-14 14:33:20|4710.4|4707.6|4709.5|4706.7|4710.5|4707.7|4708.9|4706.1|51
1607956410000|2020-12-14 14:33:30|4708.9|4706.1|4706.9|4704.1|4709.9|4707.1|4706.5|4703.7|83
1607956420000|2020-12-14 14:33:40|4707.5|4704.7|4708.9|4706.1|4708.9|4706.1|4706.9|4704.1|111
1607956430000|2020-12-14 14:33:50|4708.5|4705.7|4708.9|4706.1|4709.4|4706.6|4707.9|4705.1|36
1607956440000|2020-12-14 14:34:00|4708.8|4706|4708.9|4706.1|4709.9|4707.1|4707.9|4705.1|62
1607956450000|2020-12-14 14:34:10|4708.5|4705.7|4710.5|4707.7|4710.9|4708.1|4708.4|4705.6|83
1607956460000|2020-12-14 14:34:20|4710.9|4708.1|4710.9|4708.1|4710.9|4708.1|4709.5|4706.7|117
1607956470000|2020-12-14 14:34:30|4710.5|4707.7|4710.9|4708.1|4711.5|4708.7|4710.5|4707.7|74
1607956480000|2020-12-14 14:34:40|4710.5|4707.7|4713|4710.2|4713|4710.2|4710.5|4707.7|460
1607956490000|2020-12-14 14:34:50|4712.9|4710.1|4713.9|4711.1|4714|4711.2|4712|4709.2|73
1607956500000|2020-12-14 14:35:00|4713.5|4710.7|4712.9|4710.1|4714.5|4711.7|4712|4709.2|101
1607956510000|2020-12-14 14:35:10|4712.5|4709.7|4712.9|4710.1|4713.8|4711|4711.9|4709.1|55
1607956520000|2020-12-14 14:35:20|4711.9|4709.1|4709.9|4707.1|4711.9|4709.1|4709.5|4706.7|39
1607956530000|2020-12-14 14:35:30|4709.5|4706.7|4708.5|4705.7|4709.9|4707.1|4707.9|4705.1|60
1607956540000|2020-12-14 14:35:40|4708|4705.2|4707|4704.2|4708.9|4706.1|4706.5|4703.7|57
1607956550000|2020-12-14 14:35:50|4706.9|4704.1|4706.5|4703.7|4707|4704.2|4706|4703.2|33
1607956560000|2020-12-14 14:36:00|4706|4703.2|4699.9|4697.1|4706|4703.2|4698.9|4696.1|705
1607956570000|2020-12-14 14:36:10|4700|4697.2|4703.9|4701.1|4704.5|4701.7|4699.9|4697.1|267
1607956580000|2020-12-14 14:36:20|4703.5|4700.7|4700.5|4697.7|4704.5|4701.7|4700|4697.2|73
1607956590000|2020-12-14 14:36:30|4700.9|4698.1|4701|4698.2|4702|4699.2|4700|4697.2|154
1607956600000|2020-12-14 14:36:40|4701.5|4698.7|4700.9|4698.1|4702|4699.2|4700.5|4697.7|73
1607956610000|2020-12-14 14:36:50|4701|4698.2|4699.5|4696.7|4701|4698.2|4699|4696.2|87
1607956620000|2020-12-14 14:37:00|4700.5|4697.7|4699.5|4696.7|4701|4698.2|4699.5|4696.7|73
1607956630000|2020-12-14 14:37:10|4699|4696.2|4699|4696.2|4699.9|4697.1|4698|4695.2|116
1607956640000|2020-12-14 14:37:20|4698.9|4696.1|4697.9|4695.1|4699.9|4697.1|4697|4694.2|155
1607956650000|2020-12-14 14:37:30|4698|4695.2|4697.9|4695.1|4698.5|4695.7|4696.9|4694.1|247
1607956660000|2020-12-14 14:37:40|4698.5|4695.7|4702|4699.2|4702|4699.2|4698.4|4695.6|181
1607956670000|2020-12-14 14:37:50|4702.5|4699.7|4702.9|4700.1|4703.5|4700.7|4701.9|4699.1|75
1607956680000|2020-12-14 14:38:00|4702.5|4699.7|4700.5|4697.7|4702.5|4699.7|4699.9|4697.1|94
1607956690000|2020-12-14 14:38:10|4700.4|4697.6|4702.5|4699.7|4702.5|4699.7|4698.9|4696.1|94
1607956700000|2020-12-14 14:38:20|4702.9|4700.1|4705.5|4702.7|4705.5|4702.7|4702.5|4699.7|185
1607956710000|2020-12-14 14:38:30|4705|4702.2|4705.5|4702.7|4705.9|4703.1|4704.5|4701.7|79
1607956720000|2020-12-14 14:38:40|4705|4702.2|4704.5|4701.7|4705.5|4702.7|4703.9|4701.1|80
1607956730000|2020-12-14 14:38:50|4704.9|4702.1|4706.5|4703.7|4706.9|4704.1|4704|4701.2|126
1607956740000|2020-12-14 14:39:00|4706.9|4704.1|4704.9|4702.1|4706.9|4704.1|4704|4701.2|90
1607956750000|2020-12-14 14:39:10|4704.5|4701.7|4704.9|4702.1|4705.5|4702.7|4704|4701.2|51
1607956760000|2020-12-14 14:39:20|4705|4702.2|4704.9|4702.1|4705.5|4702.7|4704.5|4701.7|49
1607956770000|2020-12-14 14:39:30|4704.5|4701.7|4703.9|4701.1|4704.5|4701.7|4702.9|4700.1|74
1607956780000|2020-12-14 14:39:40|4704|4701.2|4704.5|4701.7|4704.9|4702.1|4703.9|4701.1|14
1607956790000|2020-12-14 14:39:50|4704.9|4702.1|4705|4702.2|4705|4702.2|4704|4701.2|45
1607956800000|2020-12-14 14:40:00|4704.9|4702.1|4695.9|4693.1|4707|4704.2|4692|4689.2|863
1607956810000|2020-12-14 14:40:10|4696|4693.2|4698.5|4695.7|4699|4696.2|4695.9|4693.1|188
1607956820000|2020-12-14 14:40:20|4698.9|4696.1|4697.9|4695.1|4698.9|4696.1|4696.5|4693.7|89
1607956830000|2020-12-14 14:40:30|4697.5|4694.7|4696.9|4694.1|4697.5|4694.7|4695.9|4693.1|34
1607956840000|2020-12-14 14:40:40|4697.5|4694.7|4696.9|4694.1|4697.5|4694.7|4695.9|4693.1|75
1607956850000|2020-12-14 14:40:50|4697|4694.2|4701|4698.2|4701.5|4698.7|4697|4694.2|167
1607956860000|2020-12-14 14:41:00|4700.9|4698.1|4701|4698.2|4703|4700.2|4700|4697.2|146
1607956870000|2020-12-14 14:41:10|4701.5|4698.7|4699.9|4697.1|4701.5|4698.7|4699.9|4697.1|68
1607956880000|2020-12-14 14:41:20|4699|4696.2|4696.9|4694.1|4699|4696.2|4696.5|4693.7|126
1607956890000|2020-12-14 14:41:30|4696.5|4693.7|4697.5|4694.7|4697.5|4694.7|4696.5|4693.7|48
1607956900000|2020-12-14 14:41:40|4697.9|4695.1|4697.9|4695.1|4698.9|4696.1|4697.9|4695.1|110
1607956910000|2020-12-14 14:41:50|4698.5|4695.7|4698.9|4696.1|4698.9|4696.1|4697.5|4694.7|34
1607956920000|2020-12-14 14:42:00|4698.5|4695.7|4694|4691.2|4698.5|4695.7|4694|4691.2|146
1607956930000|2020-12-14 14:42:10|4694.5|4691.7|4689.9|4687.1|4694.9|4692.1|4688.9|4686.1|361
1607956940000|2020-12-14 14:42:20|4690.5|4687.7|4690.9|4688.1|4691.9|4689.1|4690.5|4687.7|97
1607956950000|2020-12-14 14:42:30|4690.5|4687.7|4691|4688.2|4692.9|4690.1|4690.5|4687.7|140
1607956960000|2020-12-14 14:42:40|4690.9|4688.1|4693.9|4691.1|4695.5|4692.7|4690.9|4688.1|213
1607956970000|2020-12-14 14:42:50|4692.9|4690.1|4691|4688.2|4692.9|4690.1|4691|4688.2|241
1607956980000|2020-12-14 14:43:00|4691.5|4688.7|4691.9|4689.1|4691.9|4689.1|4690.5|4687.7|384
1607956990000|2020-12-14 14:43:10|4691.5|4688.7|4692.9|4690.1|4693.9|4691.1|4691.5|4688.7|217
1607957000000|2020-12-14 14:43:20|4693|4690.2|4692.9|4690.1|4693.9|4691.1|4692|4689.2|86
1607957010000|2020-12-14 14:43:30|4692.5|4689.7|4691.9|4689.1|4692.5|4689.7|4691.5|4688.7|90
1607957020000|2020-12-14 14:43:40|4691.5|4688.7|4690.5|4687.7|4691.9|4689.1|4689.9|4687.1|81
1607957030000|2020-12-14 14:43:50|4690.9|4688.1|4692.4|4689.6|4692.9|4690.1|4690.9|4688.1|100
1607957040000|2020-12-14 14:44:00|4692.9|4690.1|4692.5|4689.7|4693.5|4690.7|4691.5|4688.7|129
1607957050000|2020-12-14 14:44:10|4691.9|4689.1|4691.9|4689.1|4693|4690.2|4691.5|4688.7|77
1607957060000|2020-12-14 14:44:20|4692|4689.2|4692.5|4689.7|4692.9|4690.1|4691.5|4688.7|80
1607957070000|2020-12-14 14:44:30|4692.9|4690.1|4693.9|4691.1|4694|4691.2|4691.9|4689.1|94
1607957080000|2020-12-14 14:44:40|4694|4691.2|4692.9|4690.1|4694.9|4692.1|4691.9|4689.1|123
1607957090000|2020-12-14 14:44:50|4693.4|4690.6|4694.9|4692.1|4694.9|4692.1|4693.4|4690.6|24
1607957100000|2020-12-14 14:45:00|4694.5|4691.7|4693.4|4690.6|4694.9|4692.1|4692.9|4690.1|69
1607957110000|2020-12-14 14:45:10|4692.9|4690.1|4689.9|4687.1|4693.9|4691.1|4689.9|4687.1|83
1607957120000|2020-12-14 14:45:20|4690|4687.2|4688.9|4686.1|4691.5|4688.7|4688.9|4686.1|84
1607957130000|2020-12-14 14:45:30|4688.5|4685.7|4688.5|4685.7|4688.9|4686.1|4686.9|4684.1|243
1607957140000|2020-12-14 14:45:40|4688|4685.2|4693.5|4690.7|4693.9|4691.1|4688|4685.2|140
1607957150000|2020-12-14 14:45:50|4693|4690.2|4692.5|4689.7|4693|4690.2|4690.9|4688.1|97
1607957160000|2020-12-14 14:46:00|4692.4|4689.6|4689.9|4687.1|4692.4|4689.6|4687.9|4685.1|105
1607957170000|2020-12-14 14:46:10|4689.5|4686.7|4685.9|4683.1|4689.9|4687.1|4685|4682.2|275
1607957180000|2020-12-14 14:46:20|4685.5|4682.7|4686.9|4684.1|4687.9|4685.1|4685.5|4682.7|161
1607957190000|2020-12-14 14:46:30|4685.9|4683.1|4686.9|4684.1|4686.9|4684.1|4685.9|4683.1|47
1607957200000|2020-12-14 14:46:40|4686|4683.2|4685.9|4683.1|4686.5|4683.7|4684.9|4682.1|97
1607957210000|2020-12-14 14:46:50|4687.9|4685.1|4689.9|4687.1|4690.4|4687.6|4687.9|4685.1|97
1607957220000|2020-12-14 14:47:00|4690.4|4687.6|4688.9|4686.1|4690.9|4688.1|4688.9|4686.1|48
1607957230000|2020-12-14 14:47:10|4689.4|4686.6|4687.9|4685.1|4689.9|4687.1|4687.5|4684.7|47
1607957240000|2020-12-14 14:47:20|4687.5|4684.7|4688.9|4686.1|4688.9|4686.1|4686.9|4684.1|33
1607957250000|2020-12-14 14:47:30|4687.9|4685.1|4686.9|4684.1|4688|4685.2|4685.9|4683.1|60
1607957260000|2020-12-14 14:47:40|4687.5|4684.7|4686.5|4683.7|4687.5|4684.7|4685.9|4683.1|32
1607957270000|2020-12-14 14:47:50|4686.4|4683.6|4685.9|4683.1|4686.5|4683.7|4685.9|4683.1|40
1607957280000|2020-12-14 14:48:00|4686.4|4683.6|4685.9|4683.1|4686.5|4683.7|4684.9|4682.1|124
1607957290000|2020-12-14 14:48:10|4685.5|4682.7|4682.9|4680.1|4685.5|4682.7|4682.5|4679.7|365
1607957300000|2020-12-14 14:48:20|4682.5|4679.7|4677.9|4675.1|4682.9|4680.1|4677.9|4675.1|438
1607957310000|2020-12-14 14:48:30|4678|4675.2|4677.9|4675.1|4678.9|4676.1|4675.9|4673.1|339
1607957320000|2020-12-14 14:48:40|4678.5|4675.7|4675.4|4672.6|4678.9|4676.1|4674.9|4672.1|196
1607957330000|2020-12-14 14:48:50|4675.5|4672.7|4671.9|4669.1|4675.9|4673.1|4671.9|4669.1|493
1607957340000|2020-12-14 14:49:00|4671.8|4669|4673.5|4670.7|4673.5|4670.7|4667.9|4665.1|454
1607957350000|2020-12-14 14:49:10|4673.9|4671.1|4671.5|4668.7|4675.5|4672.7|4670|4667.2|174
1607957360000|2020-12-14 14:49:20|4671.9|4669.1|4670.9|4668.1|4671.9|4669.1|4669.9|4667.1|120
1607957370000|2020-12-14 14:49:30|4671|4668.2|4669.9|4667.1|4671.9|4669.1|4668.9|4666.1|175
1607957380000|2020-12-14 14:49:40|4670.5|4667.7|4671.9|4669.1|4671.9|4669.1|4669.9|4667.1|139
1607957390000|2020-12-14 14:49:50|4672.9|4670.1|4672.9|4670.1|4676|4673.2|4671.9|4669.1|226
1607957400000|2020-12-14 14:50:00|4672.5|4669.7|4671.9|4669.1|4672.5|4669.7|4668.9|4666.1|180
1607957410000|2020-12-14 14:50:10|4671|4668.2|4671.9|4669.1|4673.5|4670.7|4669.9|4667.1|93
1607957420000|2020-12-14 14:50:20|4672|4669.2|4670|4667.2|4672.9|4670.1|4669.9|4667.1|64
1607957430000|2020-12-14 14:50:30|4670.5|4667.7|4670.5|4667.7|4672.9|4670.1|4669|4666.2|149
1607957440000|2020-12-14 14:50:40|4670|4667.2|4668.9|4666.1|4670.9|4668.1|4668.9|4666.1|89
1607957450000|2020-12-14 14:50:50|4668.5|4665.7|4667|4664.2|4668.9|4666.1|4666.9|4664.1|146
1607957460000|2020-12-14 14:51:00|4666.9|4664.1|4664.9|4662.1|4666.9|4664.1|4660.9|4658.1|726
1607957470000|2020-12-14 14:51:10|4665.5|4662.7|4666.9|4664.1|4667.9|4665.1|4663.9|4661.1|191
1607957480000|2020-12-14 14:51:20|4666.5|4663.7|4667.9|4665.1|4668.9|4666.1|4666.5|4663.7|101
1607957490000|2020-12-14 14:51:30|4668|4665.2|4668.5|4665.7|4668.5|4665.7|4666|4663.2|109
1607957500000|2020-12-14 14:51:40|4668.9|4666.1|4673|4670.2|4673|4670.2|4668|4665.2|255
1607957510000|2020-12-14 14:51:50|4673.5|4670.7|4677.9|4675.1|4678|4675.2|4672.9|4670.1|224
1607957520000|2020-12-14 14:52:00|4677.5|4674.7|4679|4676.2|4679.9|4677.1|4676.9|4674.1|289
1607957530000|2020-12-14 14:52:10|4678.9|4676.1|4678.5|4675.7|4678.9|4676.1|4677.9|4675.1|79
1607957540000|2020-12-14 14:52:20|4678|4675.2|4680.5|4677.7|4681|4678.2|4677.5|4674.7|81
1607957550000|2020-12-14 14:52:30|4680.9|4678.1|4677.9|4675.1|4680.9|4678.1|4677.9|4675.1|52
1607957560000|2020-12-14 14:52:40|4677.5|4674.7|4678.9|4676.1|4680|4677.2|4677.5|4674.7|84
1607957570000|2020-12-14 14:52:50|4678.5|4675.7|4678.9|4676.1|4679.5|4676.7|4676.9|4674.1|83
1607957580000|2020-12-14 14:53:00|4679|4676.2|4676.9|4674.1|4679.9|4677.1|4676.9|4674.1|81
1607957590000|2020-12-14 14:53:10|4677|4674.2|4676.9|4674.1|4677.9|4675.1|4675.9|4673.1|96
1607957600000|2020-12-14 14:53:20|4675.9|4673.1|4673.9|4671.1|4675.9|4673.1|4673.9|4671.1|95
1607957610000|2020-12-14 14:53:30|4674|4671.2|4673.4|4670.6|4674.9|4672.1|4671.9|4669.1|99
1607957620000|2020-12-14 14:53:40|4673.5|4670.7|4672.9|4670.1|4673.9|4671.1|4672.9|4670.1|22
1607957630000|2020-12-14 14:53:50|4672.5|4669.7|4673.5|4670.7|4674.9|4672.1|4672.5|4669.7|83
1607957640000|2020-12-14 14:54:00|4673.9|4671.1|4670.5|4667.7|4673.9|4671.1|4670.5|4667.7|101
1607957650000|2020-12-14 14:54:10|4670.9|4668.1|4671.9|4669.1|4671.9|4669.1|4670.5|4667.7|67
1607957660000|2020-12-14 14:54:20|4671.5|4668.7|4671.4|4668.6|4672.9|4670.1|4670.5|4667.7|43
1607957670000|2020-12-14 14:54:30|4671.5|4668.7|4670.5|4667.7|4671.5|4668.7|4668.9|4666.1|136
1607957680000|2020-12-14 14:54:40|4670.9|4668.1|4671.9|4669.1|4672.5|4669.7|4670.9|4668.1|44
1607957690000|2020-12-14 14:54:50|4670.9|4668.1|4669.9|4667.1|4671.9|4669.1|4669.9|4667.1|141
1607957700000|2020-12-14 14:55:00|4670.4|4667.6|4669.4|4666.6|4670.5|4667.7|4668.9|4666.1|54
1607957710000|2020-12-14 14:55:10|4669.5|4666.7|4670.5|4667.7|4670.9|4668.1|4668.9|4666.1|104
1607957720000|2020-12-14 14:55:20|4670.9|4668.1|4667.9|4665.1|4671.9|4669.1|4667.9|4665.1|121
1607957730000|2020-12-14 14:55:30|4667.5|4664.7|4664.9|4662.1|4667.9|4665.1|4664.9|4662.1|112
1607957740000|2020-12-14 14:55:40|4665.4|4662.6|4669.9|4667.1|4670|4667.2|4664.9|4662.1|87
1607957750000|2020-12-14 14:55:50|4669.8|4667|4667.9|4665.1|4669.8|4667|4666.9|4664.1|44
1607957760000|2020-12-14 14:56:00|4668|4665.2|4666.9|4664.1|4668.5|4665.7|4666.9|4664.1|36
1607957770000|2020-12-14 14:56:10|4666.4|4663.6|4673.9|4671.1|4673.9|4671.1|4666.4|4663.6|158
1607957780000|2020-12-14 14:56:20|4674|4671.2|4672.5|4669.7|4674|4671.2|4671.9|4669.1|66
1607957790000|2020-12-14 14:56:30|4672|4669.2|4670.9|4668.1|4672.5|4669.7|4670.9|4668.1|56
1607957800000|2020-12-14 14:56:40|4670.5|4667.7|4671.9|4669.1|4671.9|4669.1|4670.5|4667.7|79
1607957810000|2020-12-14 14:56:50|4671.5|4668.7|4672.5|4669.7|4672.9|4670.1|4670.9|4668.1|44
1607957820000|2020-12-14 14:57:00|4672.9|4670.1|4671.9|4669.1|4672.9|4670.1|4670.9|4668.1|54
1607957830000|2020-12-14 14:57:10|4671.5|4668.7|4672.9|4670.1|4672.9|4670.1|4670.4|4667.6|85
1607957840000|2020-12-14 14:57:20|4673|4670.2|4673.5|4670.7|4673.9|4671.1|4672.9|4670.1|29
1607957850000|2020-12-14 14:57:30|4672.9|4670.1|4673.5|4670.7|4674|4671.2|4672.9|4670.1|112
1607957860000|2020-12-14 14:57:40|4673.4|4670.6|4673.5|4670.7|4673.5|4670.7|4672.5|4669.7|49
1607957870000|2020-12-14 14:57:50|4673|4670.2|4675.5|4672.7|4675.5|4672.7|4672.5|4669.7|93
1607957880000|2020-12-14 14:58:00|4675.9|4673.1|4676|4673.2|4676.9|4674.1|4675|4672.2|135
1607957890000|2020-12-14 14:58:10|4676.4|4673.6|4675.9|4673.1|4676.9|4674.1|4674.9|4672.1|56
1607957900000|2020-12-14 14:58:20|4675.4|4672.6|4675.9|4673.1|4675.9|4673.1|4673.9|4671.1|27
1607957910000|2020-12-14 14:58:30|4675.5|4672.7|4677.9|4675.1|4677.9|4675.1|4675.5|4672.7|51
1607957920000|2020-12-14 14:58:40|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4676.9|4674.1|58
1607957930000|2020-12-14 14:58:50|4677.4|4674.6|4677.9|4675.1|4679.9|4677.1|4676.9|4674.1|125
1607957940000|2020-12-14 14:59:00|4677.5|4674.7|4675.9|4673.1|4677.5|4674.7|4674.9|4672.1|99
1607957950000|2020-12-14 14:59:10|4675.5|4672.7|4676.5|4673.7|4676.9|4674.1|4674.9|4672.1|58
1607957960000|2020-12-14 14:59:20|4676.9|4674.1|4677.9|4675.1|4678|4675.2|4676.5|4673.7|62
1607957970000|2020-12-14 14:59:30|4677.5|4674.7|4675.9|4673.1|4677.5|4674.7|4675.5|4672.7|172
1607957980000|2020-12-14 14:59:40|4674.9|4672.1|4676.5|4673.7|4676.5|4673.7|4673.9|4671.1|115
1607957990000|2020-12-14 14:59:50|4676.9|4674.1|4674.9|4672.1|4676.9|4674.1|4674.5|4671.7|62
1607958000000|2020-12-14 15:00:00|4675.5|4672.7|4675.9|4673.1|4676.9|4674.1|4674.9|4672.1|78
1607958010000|2020-12-14 15:00:10|4676.9|4674.1|4675.5|4672.7|4676.9|4674.1|4674.9|4672.1|51
1607958020000|2020-12-14 15:00:20|4675.4|4672.6|4674.9|4672.1|4675.9|4673.1|4673.9|4671.1|91
1607958030000|2020-12-14 15:00:30|4674.4|4671.6|4673.9|4671.1|4674.9|4672.1|4673.9|4671.1|39
1607958040000|2020-12-14 15:00:40|4673|4670.2|4670.9|4668.1|4673.9|4671.1|4670.9|4668.1|78
1607958050000|2020-12-14 15:00:50|4669.9|4667.1|4667.9|4665.1|4670.9|4668.1|4667.9|4665.1|167
1607958060000|2020-12-14 15:01:00|4667.8|4665|4668.9|4666.1|4668.9|4666.1|4665.9|4663.1|286
1607958070000|2020-12-14 15:01:10|4669|4666.2|4668.9|4666.1|4669|4666.2|4667.9|4665.1|50
1607958080000|2020-12-14 15:01:20|4668.5|4665.7|4667.5|4664.7|4668.5|4665.7|4666.9|4664.1|47
1607958090000|2020-12-14 15:01:30|4667.9|4665.1|4663.9|4661.1|4667.9|4665.1|4663.9|4661.1|116
1607958100000|2020-12-14 15:01:40|4663.5|4660.7|4659|4656.2|4663.9|4661.1|4657.9|4655.1|489
1607958110000|2020-12-14 15:01:50|4659.5|4656.7|4661.9|4659.1|4661.9|4659.1|4657.9|4655.1|322
1607958120000|2020-12-14 15:02:00|4661|4658.2|4660.9|4658.1|4662|4659.2|4658.9|4656.1|224
1607958130000|2020-12-14 15:02:10|4660.5|4657.7|4657.9|4655.1|4661.9|4659.1|4657.9|4655.1|93
1607958140000|2020-12-14 15:02:20|4658|4655.2|4659.9|4657.1|4660.9|4658.1|4657.9|4655.1|76
1607958150000|2020-12-14 15:02:30|4660|4657.2|4661.9|4659.1|4661.9|4659.1|4658.9|4656.1|127
1607958160000|2020-12-14 15:02:40|4661.5|4658.7|4661.9|4659.1|4662.9|4660.1|4661.5|4658.7|83
1607958170000|2020-12-14 15:02:50|4661|4658.2|4662.5|4659.7|4662.9|4660.1|4661|4658.2|144
1607958180000|2020-12-14 15:03:00|4663|4660.2|4663.9|4661.1|4664.5|4661.7|4662|4659.2|110
1607958190000|2020-12-14 15:03:10|4663.5|4660.7|4661.9|4659.1|4663.5|4660.7|4660|4657.2|141
1607958200000|2020-12-14 15:03:20|4662|4659.2|4658.9|4656.1|4662.5|4659.7|4658.5|4655.7|91
1607958210000|2020-12-14 15:03:30|4659|4656.2|4661.9|4659.1|4661.9|4659.1|4659|4656.2|79
1607958220000|2020-12-14 15:03:40|4661.5|4658.7|4664.4|4661.6|4664.4|4661.6|4660.9|4658.1|33
1607958230000|2020-12-14 15:03:50|4664.5|4661.7|4666.9|4664.1|4668.9|4666.1|4664.5|4661.7|101
1607958240000|2020-12-14 15:04:00|4666.5|4663.7|4665.5|4662.7|4667.9|4665.1|4664.9|4662.1|82
1607958250000|2020-12-14 15:04:10|4665|4662.2|4664.9|4662.1|4665.9|4663.1|4663.9|4661.1|69
1607958260000|2020-12-14 15:04:20|4663.9|4661.1|4664.9|4662.1|4664.9|4662.1|4661.9|4659.1|45
1607958270000|2020-12-14 15:04:30|4664.5|4661.7|4663.9|4661.1|4664.9|4662.1|4662.5|4659.7|32
1607958280000|2020-12-14 15:04:40|4663.5|4660.7|4664.5|4661.7|4664.9|4662.1|4663.5|4660.7|31
1607958290000|2020-12-14 15:04:50|4664.9|4662.1|4665.5|4662.7|4666|4663.2|4664|4661.2|52
1607958300000|2020-12-14 15:05:00|4665|4662.2|4664.9|4662.1|4665.9|4663.1|4663.9|4661.1|56
1607958310000|2020-12-14 15:05:10|4664.5|4661.7|4665.5|4662.7|4665.9|4663.1|4663.9|4661.1|41
1607958320000|2020-12-14 15:05:20|4665.9|4663.1|4666.9|4664.1|4667|4664.2|4664|4661.2|48
1607958330000|2020-12-14 15:05:30|4667|4664.2|4665.9|4663.1|4667.9|4665.1|4665.5|4662.7|80
1607958340000|2020-12-14 15:05:40|4666|4663.2|4662.9|4660.1|4666|4663.2|4661.5|4658.7|85
1607958350000|2020-12-14 15:05:50|4662.5|4659.7|4663.9|4661.1|4664|4661.2|4661.9|4659.1|54
1607958360000|2020-12-14 15:06:00|4664|4661.2|4668.5|4665.7|4668.9|4666.1|4663.9|4661.1|85
1607958370000|2020-12-14 15:06:10|4668.9|4666.1|4668.9|4666.1|4668.9|4666.1|4667.9|4665.1|116
1607958380000|2020-12-14 15:06:20|4668.5|4665.7|4672.5|4669.7|4672.9|4670.1|4668.5|4665.7|133
1607958390000|2020-12-14 15:06:30|4671.9|4669.1|4671.9|4669.1|4672.9|4670.1|4670.9|4668.1|59
1607958400000|2020-12-14 15:06:40|4671|4668.2|4675.9|4673.1|4675.9|4673.1|4670.9|4668.1|181
1607958410000|2020-12-14 15:06:50|4675.5|4672.7|4676.9|4674.1|4676.9|4674.1|4674.9|4672.1|212
1607958420000|2020-12-14 15:07:00|4676.4|4673.6|4678.9|4676.1|4679.9|4677.1|4675.9|4673.1|248
1607958430000|2020-12-14 15:07:10|4678.5|4675.7|4680.5|4677.7|4681.8|4679|4677.9|4675.1|336
1607958440000|2020-12-14 15:07:20|4679.9|4677.1|4682.5|4679.7|4683.9|4681.1|4679|4676.2|317
1607958450000|2020-12-14 15:07:30|4682.4|4679.6|4680.5|4677.7|4682.9|4680.1|4680.5|4677.7|166
1607958460000|2020-12-14 15:07:40|4680.9|4678.1|4679.9|4677.1|4680.9|4678.1|4678.9|4676.1|108
1607958470000|2020-12-14 15:07:50|4680|4677.2|4679.9|4677.1|4680.9|4678.1|4679.5|4676.7|251
1607958480000|2020-12-14 15:08:00|4680.5|4677.7|4678.9|4676.1|4680.5|4677.7|4678.5|4675.7|91
1607958490000|2020-12-14 15:08:10|4679|4676.2|4681.9|4679.1|4682.9|4680.1|4679|4676.2|115
1607958500000|2020-12-14 15:08:20|4681.5|4678.7|4680.9|4678.1|4681.9|4679.1|4680.9|4678.1|47
1607958510000|2020-12-14 15:08:30|4681|4678.2|4679.5|4676.7|4681.9|4679.1|4678.9|4676.1|82
1607958520000|2020-12-14 15:08:40|4679.9|4677.1|4678.9|4676.1|4679.9|4677.1|4676.9|4674.1|86
1607958530000|2020-12-14 15:08:50|4678.5|4675.7|4679.9|4677.1|4680.9|4678.1|4678.5|4675.7|72
1607958540000|2020-12-14 15:09:00|4679.5|4676.7|4677.9|4675.1|4679.5|4676.7|4676.9|4674.1|61
1607958550000|2020-12-14 15:09:10|4677.5|4674.7|4677.5|4674.7|4677.9|4675.1|4675.9|4673.1|95
1607958560000|2020-12-14 15:09:20|4677.9|4675.1|4676.9|4674.1|4678.5|4675.7|4675.9|4673.1|91
1607958570000|2020-12-14 15:09:30|4676.5|4673.7|4675.5|4672.7|4676.5|4673.7|4674.9|4672.1|37
1607958580000|2020-12-14 15:09:40|4674.9|4672.1|4674.9|4672.1|4675.8|4673|4673.9|4671.1|68
1607958590000|2020-12-14 15:09:50|4674.5|4671.7|4675.5|4672.7|4676.5|4673.7|4674.5|4671.7|26
1607958600000|2020-12-14 15:10:00|4675.9|4673.1|4677|4674.2|4677.9|4675.1|4675.5|4672.7|68
1607958610000|2020-12-14 15:10:10|4677.9|4675.1|4678.9|4676.1|4678.9|4676.1|4676.9|4674.1|61
1607958620000|2020-12-14 15:10:20|4678.5|4675.7|4678.9|4676.1|4678.9|4676.1|4677.9|4675.1|51
1607958630000|2020-12-14 15:10:30|4679|4676.2|4679.9|4677.1|4680.9|4678.1|4679|4676.2|45
1607958640000|2020-12-14 15:10:40|4680.5|4677.7|4681|4678.2|4682|4679.2|4680.5|4677.7|136
1607958650000|2020-12-14 15:10:50|4680.9|4678.1|4681.9|4679.1|4681.9|4679.1|4679.9|4677.1|118
1607958660000|2020-12-14 15:11:00|4681.5|4678.7|4681.9|4679.1|4681.9|4679.1|4680.9|4678.1|33
1607958670000|2020-12-14 15:11:10|4680.9|4678.1|4680.5|4677.7|4680.9|4678.1|4680.5|4677.7|24
1607958680000|2020-12-14 15:11:20|4679.9|4677.1|4678.9|4676.1|4680.5|4677.7|4677.9|4675.1|204
1607958690000|2020-12-14 15:11:30|4679|4676.2|4680.5|4677.7|4680.9|4678.1|4678.9|4676.1|26
1607958700000|2020-12-14 15:11:40|4680.4|4677.6|4675.5|4672.7|4680.9|4678.1|4674.9|4672.1|112
1607958710000|2020-12-14 15:11:50|4675.4|4672.6|4674.9|4672.1|4675.4|4672.6|4672.9|4670.1|144
1607958720000|2020-12-14 15:12:00|4675|4672.2|4673.9|4671.1|4675.4|4672.6|4673.9|4671.1|83
1607958730000|2020-12-14 15:12:10|4674.5|4671.7|4674.5|4671.7|4674.5|4671.7|4672.9|4670.1|100
1607958740000|2020-12-14 15:12:20|4674.9|4672.1|4675.9|4673.1|4678.5|4675.7|4673.9|4671.1|324
1607958750000|2020-12-14 15:12:30|4676|4673.2|4674.9|4672.1|4677.9|4675.1|4674.5|4671.7|99
1607958760000|2020-12-14 15:12:40|4675.5|4672.7|4675.9|4673.1|4676|4673.2|4674.5|4671.7|452
1607958770000|2020-12-14 15:12:50|4676|4673.2|4677.9|4675.1|4677.9|4675.1|4675|4672.2|70
1607958780000|2020-12-14 15:13:00|4677.5|4674.7|4676.9|4674.1|4677.9|4675.1|4676.9|4674.1|22
1607958790000|2020-12-14 15:13:10|4677|4674.2|4679.9|4677.1|4680.9|4678.1|4676.9|4674.1|101
1607958800000|2020-12-14 15:13:20|4680|4677.2|4680.9|4678.1|4682.9|4680.1|4679.9|4677.1|80
1607958810000|2020-12-14 15:13:30|4680.5|4677.7|4681.9|4679.1|4682|4679.2|4680.5|4677.7|85
1607958820000|2020-12-14 15:13:40|4682|4679.2|4681.5|4678.7|4682.9|4680.1|4680.5|4677.7|72
1607958830000|2020-12-14 15:13:50|4681.9|4679.1|4681.5|4678.7|4681.9|4679.1|4680.5|4677.7|36
1607958840000|2020-12-14 15:14:00|4680.9|4678.1|4681.5|4678.7|4681.5|4678.7|4680.9|4678.1|55
1607958850000|2020-12-14 15:14:10|4681.4|4678.6|4681.5|4678.7|4681.9|4679.1|4680.9|4678.1|22
1607958860000|2020-12-14 15:14:20|4680.9|4678.1|4681.5|4678.7|4681.5|4678.7|4680.9|4678.1|32
1607958870000|2020-12-14 15:14:30|4681.4|4678.6|4681.9|4679.1|4682.9|4680.1|4680.9|4678.1|67
1607958880000|2020-12-14 15:14:40|4682|4679.2|4681.9|4679.1|4682.9|4680.1|4681.5|4678.7|19
1607958890000|2020-12-14 15:14:50|4681.5|4678.7|4682.5|4679.7|4682.9|4680.1|4681.5|4678.7|33
1607958900000|2020-12-14 15:15:00|4682.4|4679.6|4681.9|4679.1|4682.4|4679.6|4680.4|4677.6|81
1607958910000|2020-12-14 15:15:10|4682.5|4679.7|4682.9|4680.1|4683|4680.2|4681|4678.2|106
1607958920000|2020-12-14 15:15:20|4682.5|4679.7|4680.9|4678.1|4682.9|4680.1|4680.5|4677.7|40
1607958930000|2020-12-14 15:15:30|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|4680.5|4677.7|55
1607958940000|2020-12-14 15:15:40|4682|4679.2|4681.9|4679.1|4682.9|4680.1|4681.5|4678.7|41
1607958950000|2020-12-14 15:15:50|4681.5|4678.7|4684.9|4682.1|4684.9|4682.1|4681.5|4678.7|175
1607958960000|2020-12-14 15:16:00|4685|4682.2|4684.9|4682.1|4686.9|4684.1|4683.9|4681.1|193
1607958970000|2020-12-14 15:16:10|4684.5|4681.7|4683.9|4681.1|4684.9|4682.1|4683.5|4680.7|40
1607958980000|2020-12-14 15:16:20|4683.5|4680.7|4680.9|4678.1|4683.9|4681.1|4680.5|4677.7|115
1607958990000|2020-12-14 15:16:30|4681.4|4678.6|4685.9|4683.1|4685.9|4683.1|4680.5|4677.7|91
1607959000000|2020-12-14 15:16:40|4685.5|4682.7|4685.9|4683.1|4687|4684.2|4684.9|4682.1|110
1607959010000|2020-12-14 15:16:50|4685.5|4682.7|4684.9|4682.1|4685.9|4683.1|4684.5|4681.7|55
1607959020000|2020-12-14 15:17:00|4685|4682.2|4685|4682.2|4686.9|4684.1|4685|4682.2|77
1607959030000|2020-12-14 15:17:10|4685.4|4682.6|4683.9|4681.1|4685.9|4683.1|4682.9|4680.1|114
1607959040000|2020-12-14 15:17:20|4684|4681.2|4685.5|4682.7|4686|4683.2|4683.9|4681.1|289
1607959050000|2020-12-14 15:17:30|4684.5|4681.7|4684.9|4682.1|4685|4682.2|4683.9|4681.1|249
1607959060000|2020-12-14 15:17:40|4685|4682.2|4685.9|4683.1|4685.9|4683.1|4684.9|4682.1|25
1607959070000|2020-12-14 15:17:50|4685|4682.2|4684.5|4681.7|4685|4682.2|4684|4681.2|28
1607959080000|2020-12-14 15:18:00|4683.9|4681.1|4683.9|4681.1|4684.5|4681.7|4682.9|4680.1|51
1607959090000|2020-12-14 15:18:10|4683.5|4680.7|4680.9|4678.1|4683.9|4681.1|4680.5|4677.7|122
1607959100000|2020-12-14 15:18:20|4680.5|4677.7|4678.9|4676.1|4680.9|4678.1|4678.9|4676.1|67
1607959110000|2020-12-14 15:18:30|4679.1|4676.3|4680.5|4677.7|4680.5|4677.7|4678.9|4676.1|46
1607959120000|2020-12-14 15:18:40|4680.9|4678.1|4679.9|4677.1|4680.9|4678.1|4679.9|4677.1|16
1607959130000|2020-12-14 15:18:50|4679.5|4676.7|4677.9|4675.1|4679.5|4676.7|4677.9|4675.1|100
1607959140000|2020-12-14 15:19:00|4677.5|4674.7|4676.5|4673.7|4677.5|4674.7|4675.9|4673.1|76
1607959150000|2020-12-14 15:19:10|4675.9|4673.1|4675.9|4673.1|4676.9|4674.1|4675.9|4673.1|61
1607959160000|2020-12-14 15:19:20|4675.8|4673|4676.5|4673.7|4676.5|4673.7|4675.1|4672.3|39
1607959170000|2020-12-14 15:19:30|4676.9|4674.1|4675.9|4673.1|4676.9|4674.1|4675.9|4673.1|33
1607959180000|2020-12-14 15:19:40|4675.5|4672.7|4677.9|4675.1|4677.9|4675.1|4675.5|4672.7|34
1607959190000|2020-12-14 15:19:50|4678.1|4675.3|4677.9|4675.1|4679.5|4676.7|4677.5|4674.7|52
1607959200000|2020-12-14 15:20:00|4677.1|4674.3|4677.9|4675.1|4677.9|4675.1|4675.9|4673.1|123
1607959210000|2020-12-14 15:20:10|4677.5|4674.7|4676.5|4673.7|4677.9|4675.1|4676.4|4673.6|43
1607959220000|2020-12-14 15:20:20|4676.9|4674.1|4674.9|4672.1|4677.5|4674.7|4674.5|4671.7|91
1607959230000|2020-12-14 15:20:30|4675|4672.2|4674.9|4672.1|4675.9|4673.1|4674.9|4672.1|60
1607959240000|2020-12-14 15:20:40|4675.5|4672.7|4675.9|4673.1|4676.5|4673.7|4675.4|4672.6|40
1607959250000|2020-12-14 15:20:50|||||||||19
1607959260000|2020-12-14 15:21:00|4676.1|4673.3|4681.9|4679.1|4682.9|4680.1|4676|4673.2|89
1607959270000|2020-12-14 15:21:10|4681.5|4678.7|4680.9|4678.1|4681.9|4679.1|4680|4677.2|69
1607959280000|2020-12-14 15:21:20|4681.4|4678.6|4681.5|4678.7|4681.9|4679.1|4679.9|4677.1|33
1607959290000|2020-12-14 15:21:30|4681.9|4679.1|4683.4|4680.6|4683.9|4681.1|4681.9|4679.1|78
1607959300000|2020-12-14 15:21:40|4683.5|4680.7|4681.9|4679.1|4683.9|4681.1|4681.9|4679.1|32
1607959310000|2020-12-14 15:21:50|4682.1|4679.3|4679.5|4676.7|4682.9|4680.1|4678.5|4675.7|357
1607959320000|2020-12-14 15:22:00|4679.9|4677.1|4680.9|4678.1|4680.9|4678.1|4678.4|4675.6|83
1607959330000|2020-12-14 15:22:10|4681|4678.2|4678.9|4676.1|4681|4678.2|4678.9|4676.1|14
1607959340000|2020-12-14 15:22:20|4679.4|4676.6|4678.9|4676.1|4679.9|4677.1|4677.9|4675.1|45
1607959350000|2020-12-14 15:22:30|4679|4676.2|4679.5|4676.7|4680.1|4677.3|4679|4676.2|53
1607959360000|2020-12-14 15:22:40|4679|4676.2|4683.9|4681.1|4684.1|4681.3|4679|4676.2|142
1607959370000|2020-12-14 15:22:50|4683.5|4680.7|4684.9|4682.1|4685.9|4683.1|4683.5|4680.7|299
1607959380000|2020-12-14 15:23:00|4685.1|4682.3|4685.5|4682.7|4685.9|4683.1|4684.9|4682.1|265
1607959390000|2020-12-14 15:23:10|4684.9|4682.1|4684.9|4682.1|4685.5|4682.7|4682.5|4679.7|98
1607959400000|2020-12-14 15:23:20|4684.5|4681.7|4685.5|4682.7|4686.5|4683.7|4684.5|4681.7|62
1607959410000|2020-12-14 15:23:30|4685.9|4683.1|4684.9|4682.1|4685.9|4683.1|4683.5|4680.7|31
1607959420000|2020-12-14 15:23:40|4684.1|4681.3|4682.9|4680.1|4684.1|4681.3|4682.5|4679.7|27
1607959430000|2020-12-14 15:23:50|4683|4680.2|4682.9|4680.1|4683.5|4680.7|4682.5|4679.7|33
1607959440000|2020-12-14 15:24:00|4683|4680.2|4683.5|4680.7|4684.5|4681.7|4682.5|4679.7|51
1607959450000|2020-12-14 15:24:10|4683.9|4681.1|4683.9|4681.1|4684.4|4681.6|4682.9|4680.1|14
1607959460000|2020-12-14 15:24:20|4684.1|4681.3|4682.9|4680.1|4684.5|4681.7|4682.4|4679.6|30
1607959470000|2020-12-14 15:24:30|4682.5|4679.7|4681.9|4679.1|4682.9|4680.1|4681.9|4679.1|23
1607959480000|2020-12-14 15:24:40|4681.5|4678.7|4682.9|4680.1|4683.5|4680.7|4681.5|4678.7|18
1607959490000|2020-12-14 15:24:50|4683.1|4680.3|4683.9|4681.1|4684.9|4682.1|4682.9|4680.1|36
1607959500000|2020-12-14 15:25:00|4682.9|4680.1|4681.9|4679.1|4683.9|4681.1|4681.9|4679.1|47
1607959510000|2020-12-14 15:25:10|4682.9|4680.1|4682.5|4679.7|4682.9|4680.1|4681.9|4679.1|23
1607959520000|2020-12-14 15:25:20|4682.9|4680.1|4682.9|4680.1|4682.9|4680.1|4681.9|4679.1|12
1607959530000|2020-12-14 15:25:30|4682.5|4679.7|4682.5|4679.7|4683.4|4680.6|4682.5|4679.7|19
1607959540000|2020-12-14 15:25:40|4681.9|4679.1|4682.9|4680.1|4682.9|4680.1|4681.9|4679.1|17
1607959550000|2020-12-14 15:25:50|4682.5|4679.7|4683.9|4681.1|4683.9|4681.1|4681.9|4679.1|22
1607959560000|2020-12-14 15:26:00|4683.5|4680.7|4683.9|4681.1|4684.5|4681.7|4682.9|4680.1|45
1607959570000|2020-12-14 15:26:10|4684.1|4681.3|4682|4679.2|4684.9|4682.1|4681.9|4679.1|103
1607959580000|2020-12-14 15:26:20|4682.1|4679.3|4681.5|4678.7|4682.5|4679.7|4681.5|4678.7|38
1607959590000|2020-12-14 15:26:30|4681.9|4679.1|4680.9|4678.1|4681.9|4679.1|4678.9|4676.1|70
1607959600000|2020-12-14 15:26:40|4681.5|4678.7|4682|4679.2|4682.9|4680.1|4681.1|4678.3|47
1607959610000|2020-12-14 15:26:50|4682.1|4679.3|4682.5|4679.7|4683.9|4681.1|4682.1|4679.3|29
1607959620000|2020-12-14 15:27:00|4682.4|4679.6|4682.9|4680.1|4682.9|4680.1|4681.9|4679.1|21
1607959630000|2020-12-14 15:27:10|4682.5|4679.7|4681.9|4679.1|4684.5|4681.7|4681.1|4678.3|57
1607959640000|2020-12-14 15:27:20|4681.5|4678.7|4683.5|4680.7|4684.9|4682.1|4681.5|4678.7|59
1607959650000|2020-12-14 15:27:30|4682.9|4680.1|4683.9|4681.1|4683.9|4681.1|4682.5|4679.7|46
1607959660000|2020-12-14 15:27:40|4683.5|4680.7|4686.5|4683.7|4686.9|4684.1|4682.9|4680.1|73
1607959670000|2020-12-14 15:27:50|4685.9|4683.1|4687.5|4684.7|4687.5|4684.7|4685.9|4683.1|57
1607959680000|2020-12-14 15:28:00|4687.9|4685.1|4686.9|4684.1|4688.5|4685.7|4686.9|4684.1|47
1607959690000|2020-12-14 15:28:10|4686.5|4683.7|4686.5|4683.7|4686.9|4684.1|4686.1|4683.3|25
1607959700000|2020-12-14 15:28:20|4686.9|4684.1|4686.9|4684.1|4686.9|4684.1|4685.9|4683.1|31
1607959710000|2020-12-14 15:28:30|4686.5|4683.7|4687.5|4684.7|4688.9|4686.1|4686.5|4683.7|70
1607959720000|2020-12-14 15:28:40|4687.9|4685.1|4687.5|4684.7|4688.9|4686.1|4687.1|4684.3|86
1607959730000|2020-12-14 15:28:50|4687.4|4684.6|4687.5|4684.7|4687.9|4685.1|4686.9|4684.1|32
1607959740000|2020-12-14 15:29:00|4686.9|4684.1|4687.5|4684.7|4687.9|4685.1|4686.5|4683.7|48
1607959750000|2020-12-14 15:29:10|4687.9|4685.1|4688.9|4686.1|4688.9|4686.1|4687.5|4684.7|50
1607959760000|2020-12-14 15:29:20|4688.5|4685.7|4688.9|4686.1|4689.5|4686.7|4687.9|4685.1|86
1607959770000|2020-12-14 15:29:30|4689.9|4687.1|4688.9|4686.1|4690.9|4688.1|4688.5|4685.7|643
1607959780000|2020-12-14 15:29:40|4689|4686.2|4689.9|4687.1|4689.9|4687.1|4688.5|4685.7|78
1607959790000|2020-12-14 15:29:50|4690|4687.2|4690.9|4688.1|4690.9|4688.1|4689.9|4687.1|39
1607959800000|2020-12-14 15:30:00|4691.1|4688.3|4692.9|4690.1|4692.9|4690.1|4691.1|4688.3|103
1607959810000|2020-12-14 15:30:10|4692.5|4689.7|4690.9|4688.1|4692.5|4689.7|4690.9|4688.1|48
1607959820000|2020-12-14 15:30:20|4691.5|4688.7|4689.9|4687.1|4691.9|4689.1|4688.9|4686.1|528
1607959830000|2020-12-14 15:30:30|4689.1|4686.3|4689.9|4687.1|4690.9|4688.1|4688.9|4686.1|50
1607959840000|2020-12-14 15:30:40|4690.1|4687.3|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|24
1607959850000|2020-12-14 15:30:50|4690.1|4687.3|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|19
1607959860000|2020-12-14 15:31:00|4688.9|4686.1|4687.5|4684.7|4688.9|4686.1|4686.9|4684.1|93
1607959870000|2020-12-14 15:31:10|4687.1|4684.3|4686.9|4684.1|4687.9|4685.1|4686.9|4684.1|56
1607959880000|2020-12-14 15:31:20|4687|4684.2|4687.9|4685.1|4688.1|4685.3|4687|4684.2|33
1607959890000|2020-12-14 15:31:30|4686.9|4684.1|4686.9|4684.1|4687.5|4684.7|4686.1|4683.3|97
1607959900000|2020-12-14 15:31:40|4686.5|4683.7|4686.9|4684.1|4686.9|4684.1|4686.1|4683.3|26
1607959910000|2020-12-14 15:31:50|4686.5|4683.7|4683.5|4680.7|4686.5|4683.7|4683.5|4680.7|60
1607959920000|2020-12-14 15:32:00|4682.9|4680.1|4681.5|4678.7|4682.9|4680.1|4680.9|4678.1|174
1607959930000|2020-12-14 15:32:10|4681.1|4678.3|4678.1|4675.3|4681.5|4678.7|4677.9|4675.1|96
1607959940000|2020-12-14 15:32:20|4677.9|4675.1|4676.5|4673.7|4677.9|4675.1|4676.1|4673.3|109
1607959950000|2020-12-14 15:32:30|4676.9|4674.1|4675.9|4673.1|4676.9|4674.1|4675.5|4672.7|50
1607959960000|2020-12-14 15:32:40|4675.1|4672.3|4677.9|4675.1|4678.9|4676.1|4674.9|4672.1|155
1607959970000|2020-12-14 15:32:50|4678.1|4675.3|4679.9|4677.1|4680.9|4678.1|4678.1|4675.3|70
1607959980000|2020-12-14 15:33:00|4680|4677.2|4682.5|4679.7|4682.9|4680.1|4680|4677.2|46
1607959990000|2020-12-14 15:33:10|4682.9|4680.1|4682.5|4679.7|4683.5|4680.7|4681.9|4679.1|80
1607960000000|2020-12-14 15:33:20|4682.9|4680.1|4681.1|4678.3|4682.9|4680.1|4681|4678.2|23
1607960010000|2020-12-14 15:33:30|4681.5|4678.7|4681.9|4679.1|4683|4680.2|4681.1|4678.3|78
1607960020000|2020-12-14 15:33:40|4681.5|4678.7|4679.1|4676.3|4681.9|4679.1|4678.9|4676.1|74
1607960030000|2020-12-14 15:33:50|4679.5|4676.7|4677.5|4674.7|4679.5|4676.7|4677.5|4674.7|41
1607960040000|2020-12-14 15:34:00|4677|4674.2|4676.1|4673.3|4677.9|4675.1|4675.5|4672.7|108
1607960050000|2020-12-14 15:34:10|4676.5|4673.7|4676.5|4673.7|4676.9|4674.1|4675.5|4672.7|43
1607960060000|2020-12-14 15:34:20|4676.9|4674.1|4675.9|4673.1|4676.9|4674.1|4675.9|4673.1|22
1607960070000|2020-12-14 15:34:30|4676.1|4673.3|4676.5|4673.7|4677.1|4674.3|4676.1|4673.3|21
1607960080000|2020-12-14 15:34:40|4676.9|4674.1|4677.5|4674.7|4677.9|4675.1|4676.9|4674.1|48
1607960090000|2020-12-14 15:34:50|4677.1|4674.3|4677.1|4674.3|4677.5|4674.7|4676.9|4674.1|22
1607960100000|2020-12-14 15:35:00|4677.5|4674.7|4676.9|4674.1|4678.1|4675.3|4676.9|4674.1|51
1607960110000|2020-12-14 15:35:10|4677|4674.2|4677.9|4675.1|4678.1|4675.3|4676.1|4673.3|66
1607960120000|2020-12-14 15:35:20|4677.5|4674.7|4673.9|4671.1|4677.9|4675.1|4673.9|4671.1|71
1607960130000|2020-12-14 15:35:30|4674|4671.2|4673.9|4671.1|4674.9|4672.1|4673.1|4670.3|76
1607960140000|2020-12-14 15:35:40|4674|4671.2|4673.9|4671.1|4674.5|4671.7|4673.1|4670.3|45
1607960150000|2020-12-14 15:35:50|4673.5|4670.7|4672.5|4669.7|4673.5|4670.7|4671.5|4668.7|164
1607960160000|2020-12-14 15:36:00|4672.9|4670.1|4671.9|4669.1|4672.9|4670.1|4671.5|4668.7|66
1607960170000|2020-12-14 15:36:10|4672.1|4669.3|4673.5|4670.7|4673.5|4670.7|4671.9|4669.1|148
1607960180000|2020-12-14 15:36:20|4673.9|4671.1|4676.1|4673.3|4677|4674.2|4673.5|4670.7|62
1607960190000|2020-12-14 15:36:30|4675.9|4673.1|4672.5|4669.7|4675.9|4673.1|4672.1|4669.3|57
1607960200000|2020-12-14 15:36:40|4672.9|4670.1|4671.5|4668.7|4672.9|4670.1|4671.1|4668.3|60
1607960210000|2020-12-14 15:36:50|4671.9|4669.1|4668.9|4666.1|4671.9|4669.1|4668.5|4665.7|161
1607960220000|2020-12-14 15:37:00|4669.1|4666.3|4670.5|4667.7|4670.9|4668.1|4668.9|4666.1|70
1607960230000|2020-12-14 15:37:10|4670.9|4668.1|4668.9|4666.1|4670.9|4668.1|4668.9|4666.1|57
1607960240000|2020-12-14 15:37:20|4668.5|4665.7|4667.9|4665.1|4668.9|4666.1|4667.9|4665.1|74
1607960250000|2020-12-14 15:37:30|4667.5|4664.7|4667.5|4664.7|4668|4665.2|4667.1|4664.3|19
1607960260000|2020-12-14 15:37:40|4667.9|4665.1|4667.9|4665.1|4668.1|4665.3|4667.5|4664.7|32
1607960270000|2020-12-14 15:37:50|4667.5|4664.7|4667.9|4665.1|4667.9|4665.1|4667.5|4664.7|23
1607960280000|2020-12-14 15:38:00|4667.5|4664.7|4669.5|4666.7|4670.9|4668.1|4666.5|4663.7|194
1607960290000|2020-12-14 15:38:10|4669.1|4666.3|4669.9|4667.1|4670.9|4668.1|4669.1|4666.3|52
1607960300000|2020-12-14 15:38:20|4669.8|4667|4669.9|4667.1|4670.1|4667.3|4668.9|4666.1|79
1607960310000|2020-12-14 15:38:30|4670.1|4667.3|4671.1|4668.3|4671.5|4668.7|4669.9|4667.1|41
1607960320000|2020-12-14 15:38:40|4671.5|4668.7|4671.9|4669.1|4672|4669.2|4670.5|4667.7|47
1607960330000|2020-12-14 15:38:50|4671.5|4668.7|4670.9|4668.1|4671.9|4669.1|4670.5|4667.7|29
1607960340000|2020-12-14 15:39:00|4671.1|4668.3|4670.9|4668.1|4671.9|4669.1|4670.9|4668.1|82
1607960350000|2020-12-14 15:39:10|4670.5|4667.7|4668.9|4666.1|4670.9|4668.1|4668.1|4665.3|106
1607960360000|2020-12-14 15:39:20|4668.8|4666|4664.9|4662.1|4668.8|4666|4663.9|4661.1|279
1607960370000|2020-12-14 15:39:30|4665.5|4662.7|4666.9|4664.1|4667.1|4664.3|4664.9|4662.1|98
1607960380000|2020-12-14 15:39:40|4667|4664.2|4667.9|4665.1|4667.9|4665.1|4665.9|4663.1|53
1607960390000|2020-12-14 15:39:50|4667.5|4664.7|4669.5|4666.7|4669.9|4667.1|4666.5|4663.7|34
1607960400000|2020-12-14 15:40:00|4669.9|4667.1|4672.5|4669.7|4673.1|4670.3|4669.9|4667.1|132
1607960410000|2020-12-14 15:40:10|4671.9|4669.1|4672.1|4669.3|4672.9|4670.1|4671.5|4668.7|47
1607960420000|2020-12-14 15:40:20|4671.9|4669.1|4669.5|4666.7|4672.9|4670.1|4669.5|4666.7|122
1607960430000|2020-12-14 15:40:30|4669.1|4666.3|4667.9|4665.1|4669.9|4667.1|4667.1|4664.3|55
1607960440000|2020-12-14 15:40:40|4667.5|4664.7|4664.1|4661.3|4667.5|4664.7|4663.5|4660.7|243
1607960450000|2020-12-14 15:40:50|4663.9|4661.1|4662.5|4659.7|4664.5|4661.7|4662.5|4659.7|184
1607960460000|2020-12-14 15:41:00|4662.4|4659.6|4660.5|4657.7|4662.9|4660.1|4656.9|4654.1|435
1607960470000|2020-12-14 15:41:10|4660.9|4658.1|4662.9|4660.1|4663|4660.2|4659.5|4656.7|97
1607960480000|2020-12-14 15:41:20|4663.5|4660.7|4661.9|4659.1|4664.5|4661.7|4660.9|4658.1|165
1607960490000|2020-12-14 15:41:30|4662.9|4660.1|4661.5|4658.7|4662.9|4660.1|4660.9|4658.1|61
1607960500000|2020-12-14 15:41:40|4660.9|4658.1|4661.9|4659.1|4662.1|4659.3|4660.9|4658.1|78
1607960510000|2020-12-14 15:41:50|4662.5|4659.7|4661.9|4659.1|4662.9|4660.1|4661.9|4659.1|24
1607960520000|2020-12-14 15:42:00|4662|4659.2|4661.5|4658.7|4663.5|4660.7|4660.9|4658.1|61
1607960530000|2020-12-14 15:42:10|4661.9|4659.1|4662.9|4660.1|4662.9|4660.1|4661.5|4658.7|39
1607960540000|2020-12-14 15:42:20|4662.5|4659.7|4663.1|4660.3|4663.5|4660.7|4661.9|4659.1|104
1607960550000|2020-12-14 15:42:30|4663|4660.2|4664.9|4662.1|4664.9|4662.1|4662.9|4660.1|64
1607960560000|2020-12-14 15:42:40|4664.5|4661.7|4664.9|4662.1|4665.9|4663.1|4664.1|4661.3|31
1607960570000|2020-12-14 15:42:50|4665.1|4662.3|4663.9|4661.1|4665.9|4663.1|4663.4|4660.6|48
1607960580000|2020-12-14 15:43:00|4664.9|4662.1|4663.9|4661.1|4665.5|4662.7|4662.9|4660.1|94
1607960590000|2020-12-14 15:43:10|4665.9|4663.1|4662.9|4660.1|4666.1|4663.3|4661.9|4659.1|400
1607960600000|2020-12-14 15:43:20|4662|4659.2|4662.9|4660.1|4664|4661.2|4660.9|4658.1|81
1607960610000|2020-12-14 15:43:30|4662.1|4659.3|4661.9|4659.1|4663.5|4660.7|4660.9|4658.1|54
1607960620000|2020-12-14 15:43:40|4661|4658.2|4660.9|4658.1|4661.9|4659.1|4660.9|4658.1|96
1607960630000|2020-12-14 15:43:50|4660.5|4657.7|4658.9|4656.1|4660.9|4658.1|4658.9|4656.1|89
1607960640000|2020-12-14 15:44:00|4659.1|4656.3|4661.5|4658.7|4662.9|4660.1|4657.9|4655.1|110
1607960650000|2020-12-14 15:44:10|4661.9|4659.1|4662.5|4659.7|4663.5|4660.7|4660.9|4658.1|121
1607960660000|2020-12-14 15:44:20|4662.9|4660.1|4662.9|4660.1|4662.9|4660.1|4662.1|4659.3|33
1607960670000|2020-12-14 15:44:30|4662.5|4659.7|4662.1|4659.3|4662.9|4660.1|4661.9|4659.1|38
1607960680000|2020-12-14 15:44:40|4662.5|4659.7|4662.5|4659.7|4662.9|4660.1|4661.9|4659.1|55
1607960690000|2020-12-14 15:44:50|4662.9|4660.1|4664.5|4661.7|4664.9|4662.1|4662.9|4660.1|31
1607960700000|2020-12-14 15:45:00|4664.9|4662.1|4666.5|4663.7|4666.9|4664.1|4664.9|4662.1|168
1607960710000|2020-12-14 15:45:10|4665.9|4663.1|4662.9|4660.1|4666|4663.2|4662.9|4660.1|54
1607960720000|2020-12-14 15:45:20|4662.5|4659.7|4658.9|4656.1|4662.9|4660.1|4658.5|4655.7|230
1607960730000|2020-12-14 15:45:30|4659.9|4657.1|4649.1|4646.3|4659.9|4657.1|4648.1|4645.3|1049
1607960740000|2020-12-14 15:45:40|4648.9|4646.1|4643.9|4641.1|4649.9|4647.1|4643.9|4641.1|861
1607960750000|2020-12-14 15:45:50|4643.8|4641|4646.8|4644|4647.9|4645.1|4642.9|4640.1|473
1607960760000|2020-12-14 15:46:00|4647.3|4644.5|4646.9|4644.1|4647.8|4645|4645.8|4643|135
1607960770000|2020-12-14 15:46:10|4647.3|4644.5|4643.9|4641.1|4647.8|4645|4643.9|4641.1|167
1607960780000|2020-12-14 15:46:20|4644.4|4641.6|4642.4|4639.6|4644.4|4641.6|4640.9|4638.1|234
1607960790000|2020-12-14 15:46:30|4641.9|4639.1|4641.8|4639|4642.8|4640|4640.4|4637.6|193
1607960800000|2020-12-14 15:46:40|4641.9|4639.1|4641.4|4638.6|4642.4|4639.6|4640.8|4638|155
1607960810000|2020-12-14 15:46:50|4640.9|4638.1|4641.4|4638.6|4641.4|4638.6|4640.4|4637.6|88
1607960820000|2020-12-14 15:47:00|4641.8|4639|4641.4|4638.6|4642.4|4639.6|4637.8|4635|286
1607960830000|2020-12-14 15:47:10|4640.8|4638|4642.8|4640|4643.8|4641|4640.4|4637.6|1783
1607960840000|2020-12-14 15:47:20|4642.7|4639.9|4639.9|4637.1|4642.8|4640|4638.8|4636|1322
1607960850000|2020-12-14 15:47:30|4639.8|4637|4639.8|4637|4640.8|4638|4638.8|4636|139
1607960860000|2020-12-14 15:47:40|4639.9|4637.1|4641.8|4639|4641.8|4639|4639.8|4637|58
1607960870000|2020-12-14 15:47:50|4641.7|4638.9|4639.8|4637|4641.7|4638.9|4639.8|4637|48
1607960880000|2020-12-14 15:48:00|4639.9|4637.1|4637.8|4635|4640.4|4637.6|4637.8|4635|108
1607960890000|2020-12-14 15:48:10|4637.4|4634.6|4640.4|4637.6|4640.8|4638|4637.4|4634.6|94
1607960900000|2020-12-14 15:48:20|4639.9|4637.1|4638.8|4636|4640.8|4638|4638.8|4636|134
1607960910000|2020-12-14 15:48:30|4637.8|4635|4639.4|4636.6|4639.8|4637|4636.8|4634|162
1607960920000|2020-12-14 15:48:40|4638.9|4636.1|4639.4|4636.6|4639.8|4637|4638.8|4636|65
1607960930000|2020-12-14 15:48:50|4639.8|4637|4639.8|4637|4639.9|4637.1|4638.9|4636.1|71
1607960940000|2020-12-14 15:49:00|4638.9|4636.1|4637.8|4635|4639.8|4637|4637.8|4635|89
1607960950000|2020-12-14 15:49:10|4638.4|4635.6|4637.8|4635|4638.4|4635.6|4636.8|4634|67
1607960960000|2020-12-14 15:49:20|4637.9|4635.1|4638.4|4635.6|4638.8|4636|4637.8|4635|61
1607960970000|2020-12-14 15:49:30|4638.8|4636|4637.4|4634.6|4639.8|4637|4636.9|4634.1|219
1607960980000|2020-12-14 15:49:40|4637.8|4635|4635.8|4633|4637.8|4635|4635.8|4633|39
1607960990000|2020-12-14 15:49:50|4636.8|4634|4636.8|4634|4637.4|4634.6|4635.9|4633.1|58
1607961000000|2020-12-14 15:50:00|4635.9|4633.1|4636.9|4634.1|4637.8|4635|4632.8|4630|396
1607961010000|2020-12-14 15:50:10|4637.4|4634.6|4637.4|4634.6|4638.8|4636|4636.8|4634|138
1607961020000|2020-12-14 15:50:20|4637.8|4635|4639.9|4637.1|4640.8|4638|4637.8|4635|111
1607961030000|2020-12-14 15:50:30|4639.8|4637|4642.4|4639.6|4642.4|4639.6|4638.9|4636.1|97
1607961040000|2020-12-14 15:50:40|4641.9|4639.1|4643.8|4641|4643.9|4641.1|4641.9|4639.1|122
1607961050000|2020-12-14 15:50:50|4643.7|4640.9|4642.4|4639.6|4643.7|4640.9|4641.9|4639.1|119
1607961060000|2020-12-14 15:51:00|4641.9|4639.1|4645.4|4642.6|4645.8|4643|4641.9|4639.1|165
1607961070000|2020-12-14 15:51:10|4645.8|4643|4643.8|4641|4645.8|4643|4643.4|4640.6|123
1607961080000|2020-12-14 15:51:20|4643.4|4640.6|4644.8|4642|4645.8|4643|4643.4|4640.5|141
1607961090000|2020-12-14 15:51:30|4645.7|4642.9|4643.4|4640.6|4645.8|4643|4643.4|4640.6|123
1607961100000|2020-12-14 15:51:40|4643.8|4641|4643.8|4641|4643.8|4641|4642.9|4640.1|31
1607961110000|2020-12-14 15:51:50|4643.4|4640.6|4643.8|4641|4643.8|4641|4642.9|4640.1|56
1607961120000|2020-12-14 15:52:00|4643.4|4640.6|4643.8|4641|4643.8|4641|4640.9|4638.1|123
1607961130000|2020-12-14 15:52:10|4644.8|4642|4644.8|4642|4644.8|4642|4642.9|4640.1|137
1607961140000|2020-12-14 15:52:20|4643.9|4641.1|4645.8|4643|4645.8|4643|4642.8|4640|154
1607961150000|2020-12-14 15:52:30|4645.3|4642.5|4644.8|4642|4645.3|4642.5|4643.8|4641|107
1607961160000|2020-12-14 15:52:40|4644.4|4641.6|4644.8|4642|4645.8|4643|4643.8|4641|99
1607961170000|2020-12-14 15:52:50|4644.4|4641.6|4642.8|4640|4644.8|4642|4642.8|4640|127
1607961180000|2020-12-14 15:53:00|4642.4|4639.6|4638.4|4635.6|4642.8|4640|4637.9|4635.1|144
1607961190000|2020-12-14 15:53:10|4637.8|4635|4638.4|4635.6|4638.8|4636|4637.4|4634.6|60
1607961200000|2020-12-14 15:53:20|4638.8|4636|4639.8|4637|4639.9|4637.1|4637.9|4635.1|60
1607961210000|2020-12-14 15:53:30|4639.4|4636.6|4640.4|4637.6|4640.8|4638|4637.9|4635.1|80
1607961220000|2020-12-14 15:53:40|4639.9|4637.1|4640.4|4637.6|4640.8|4638|4639.8|4637|33
1607961230000|2020-12-14 15:53:50|4639.9|4637.1|4643.8|4641|4643.8|4641|4639.8|4637|107
1607961240000|2020-12-14 15:54:00|4643.4|4640.6|4640.4|4637.6|4643.8|4641|4640.4|4637.6|75
1607961250000|2020-12-14 15:54:10|4639.9|4637.1|4644.8|4642|4645.8|4643|4639.8|4637|157
1607961260000|2020-12-14 15:54:20|4644.9|4642.1|4644.8|4642|4645.8|4643|4643.4|4640.6|80
1607961270000|2020-12-14 15:54:30|4643.8|4641|4643.8|4641|4644.8|4642|4643.8|4641|32
1607961280000|2020-12-14 15:54:40|4642.8|4640|4643.8|4641|4643.8|4641|4642.8|4640|38
1607961290000|2020-12-14 15:54:50|4643.4|4640.6|4642.8|4640|4643.9|4641.1|4642.8|4640|48
1607961300000|2020-12-14 15:55:00|4641.9|4639.1|4639.8|4637|4641.9|4639.1|4639.8|4637|111
1607961310000|2020-12-14 15:55:10|4638.8|4636|4639.4|4636.6|4639.8|4637|4638.4|4635.6|61
1607961320000|2020-12-14 15:55:20|4639.3|4636.5|4637.8|4635|4639.3|4636.5|4637.8|4635|63
1607961330000|2020-12-14 15:55:30|4637.4|4634.6|4636.8|4634|4637.8|4635|4635.8|4633|92
1607961340000|2020-12-14 15:55:40|4636.9|4634.1|4635.8|4633|4637.4|4634.6|4635.8|4633|50
1607961350000|2020-12-14 15:55:50|4635.4|4632.6|4636.8|4634|4637.7|4634.9|4634.9|4632.1|77
1607961360000|2020-12-14 15:56:00|4637.8|4635|4637.8|4635|4637.9|4635.1|4636.8|4634|5284
1607961370000|2020-12-14 15:56:10|4637.3|4634.5|4636.8|4634|4637.8|4635|4636.8|4634|41
1607961380000|2020-12-14 15:56:20|4635.9|4633.1|4634.8|4632|4636.8|4634|4633.9|4631.1|120
1607961390000|2020-12-14 15:56:30|4634.4|4631.6|4634.8|4632|4635.4|4632.6|4633.8|4631|93
1607961400000|2020-12-14 15:56:40|4634.9|4632.1|4634.9|4632.1|4634.9|4632.1|4633.9|4631.1|42
1607961410000|2020-12-14 15:56:50|4634.8|4632|4633.9|4631.1|4634.8|4632|4632.9|4630.1|53
1607961420000|2020-12-14 15:57:00|4633.8|4631|4635.8|4633|4635.8|4633|4633.8|4631|91
1607961430000|2020-12-14 15:57:10|4635.9|4633.1|4637.4|4634.6|4637.4|4634.6|4635.8|4633|90
1607961440000|2020-12-14 15:57:20|4636.9|4634.1|4637.4|4634.6|4637.8|4635|4635.9|4633.1|47
1607961450000|2020-12-14 15:57:30|4637.8|4635|4637.8|4635|4638.4|4635.6|4637.4|4634.6|99
1607961460000|2020-12-14 15:57:40|4636.1|4633.3|4635.8|4633|4636.4|4633.6|4635.4|4632.6|124
1607961470000|2020-12-14 15:57:50|4635.4|4632.6|4633.8|4631|4635.8|4633|4633.4|4630.6|50
1607961480000|2020-12-14 15:58:00|4633.4|4630.6|4634.8|4632|4634.8|4632|4633.4|4630.6|42
1607961490000|2020-12-14 15:58:10|4634.4|4631.6|4634.4|4631.6|4634.8|4632|4633.8|4631|23
1607961500000|2020-12-14 15:58:20|4634|4631.2|4631.8|4629|4634.8|4632|4631.8|4629|327
1607961510000|2020-12-14 15:58:30|4632|4629.2|4633|4630.2|4634.8|4632|4631.9|4629.1|71
1607961520000|2020-12-14 15:58:40|4633.4|4630.6|4632.8|4630|4634|4631.2|4632.8|4630|42
1607961530000|2020-12-14 15:58:50|4633|4630.2|4632.4|4629.6|4633.8|4631|4632|4629.2|19
1607961540000|2020-12-14 15:59:00|4632|4629.2|4627.8|4625|4632.7|4629.9|4625.9|4623.1|351
1607961550000|2020-12-14 15:59:10|4627|4624.2|4622.4|4619.6|4627.4|4624.6|4622|4619.2|405
1607961560000|2020-12-14 15:59:20|4621.8|4619|4620.7|4617.9|4622.8|4620|4619.8|4617|440
1607961570000|2020-12-14 15:59:30|4620.8|4618|4624.7|4621.9|4624.7|4621.9|4619.8|4617|152
1607961580000|2020-12-14 15:59:40|4624.3|4621.5|4623.7|4620.9|4624.8|4622|4621.8|4619|289
1607961590000|2020-12-14 15:59:50|4623.8|4621|4624.3|4621.5|4625.8|4623|4623.3|4620.5|153
1607961600000|2020-12-14 16:00:00|4623.8|4621|4618.3|4615.5|4624.3|4621.5|4617.7|4614.9|579
1607961610000|2020-12-14 16:00:10|4618.7|4615.9|4614.8|4612|4618.8|4616|4614.8|4612|256
1607961620000|2020-12-14 16:00:20|4615.7|4612.9|4609.3|4606.5|4615.7|4612.9|4607.7|4604.9|970
1607961630000|2020-12-14 16:00:30|4608.8|4606|4609.3|4606.5|4609.8|4607|4607.8|4605|154
1607961640000|2020-12-14 16:00:40|4608.8|4606|4603.7|4600.9|4608.8|4606|4600.8|4598|617
1607961650000|2020-12-14 16:00:50|4603.8|4601|4606.7|4603.9|4606.8|4604|4600.3|4597.5|282
1607961660000|2020-12-14 16:01:00|4607.3|4604.5|4606.3|4603.5|4608.3|4605.5|4604.7|4601.9|243
1607961670000|2020-12-14 16:01:10|4606.8|4604|4604.3|4601.5|4608.3|4605.5|4603.7|4600.9|246
1607961680000|2020-12-14 16:01:20|4604.2|4601.4|4602.7|4599.9|4605.3|4602.5|4602.3|4599.5|190
1607961690000|2020-12-14 16:01:30|4602.3|4599.5|4601.7|4598.9|4602.7|4599.9|4598.8|4596|250
1607961700000|2020-12-14 16:01:40|4600.8|4598|4597.7|4594.9|4600.8|4598|4596.3|4593.5|258
1607961710000|2020-12-14 16:01:50|4597.8|4595|4599.3|4596.5|4600.3|4597.5|4597.8|4595|178
1607961720000|2020-12-14 16:02:00|4598.8|4596|4597.3|4594.5|4599.8|4597|4596.7|4593.9|178
1607961730000|2020-12-14 16:02:10|4596.8|4594|4597.3|4594.5|4599.7|4596.9|4596.3|4593.5|256
1607961740000|2020-12-14 16:02:20|4596.8|4594|4599.7|4596.9|4600.8|4598|4596.3|4593.5|446
1607961750000|2020-12-14 16:02:30|4599.3|4596.5|4596.7|4593.9|4599.7|4596.9|4595.8|4593|122
1607961760000|2020-12-14 16:02:40|4596.3|4593.5|4592.7|4589.9|4597.7|4594.9|4588.7|4585.9|505
1607961770000|2020-12-14 16:02:50|4591.8|4589|4591.8|4589|4592.8|4590|4589.7|4586.9|248
1607961780000|2020-12-14 16:03:00|4592.3|4589.5|4601.3|4598.5|4603.8|4601|4592.2|4589.4|360
1607961790000|2020-12-14 16:03:10|4601.7|4598.9|4599.7|4596.9|4602.7|4599.9|4597.8|4595|259
1607961800000|2020-12-14 16:03:20|4599.8|4597|4603.3|4600.5|4603.7|4600.9|4599.3|4596.5|174
1607961810000|2020-12-14 16:03:30|4603.7|4600.9|4606.7|4603.9|4607.7|4604.9|4602.7|4599.9|315
1607961820000|2020-12-14 16:03:40|4607.6|4604.8|4606.3|4603.5|4608.8|4606|4605.8|4603|362
1607961830000|2020-12-14 16:03:50|4605.7|4602.9|4605.3|4602.5|4607.7|4604.9|4604.7|4601.9|174
1607961840000|2020-12-14 16:04:00|4605.2|4602.4|4600.7|4597.9|4605.3|4602.5|4598.8|4596|177
1607961850000|2020-12-14 16:04:10|4600.8|4598|4601.3|4598.5|4601.7|4598.9|4600.7|4597.9|103
1607961860000|2020-12-14 16:04:20|4600.8|4598|4601.3|4598.5|4603.8|4601|4599.7|4596.9|366
1607961870000|2020-12-14 16:04:30|4600.7|4597.9|4602.3|4599.5|4602.7|4599.9|4600.7|4597.9|173
1607961880000|2020-12-14 16:04:40|4601.7|4598.9|4594.7|4591.9|4601.8|4599|4594.7|4591.9|253
1607961890000|2020-12-14 16:04:50|4594.8|4592|4593.8|4591|4595.8|4593|4593.3|4590.5|412
1607961900000|2020-12-14 16:05:00|4594.3|4591.5|4595.8|4593|4597.3|4594.5|4591.8|4589|263
1607961910000|2020-12-14 16:05:10|4596.3|4593.5|4603.3|4600.5|4603.7|4600.9|4596.3|4593.5|250
1607961920000|2020-12-14 16:05:20|4602.8|4600|4600.8|4598|4603.7|4600.9|4599.7|4596.9|139
1607961930000|2020-12-14 16:05:30|4600.7|4597.9|4600.7|4597.9|4602.2|4599.4|4600.3|4597.5|64
1607961940000|2020-12-14 16:05:40|4600.3|4597.5|4598.7|4595.9|4600.3|4597.5|4596.7|4593.9|138
1607961950000|2020-12-14 16:05:50|4598.8|4596|4602.8|4600|4603.7|4600.9|4598.8|4596|170
1607961960000|2020-12-14 16:06:00|4603.3|4600.5|4604.7|4601.9|4605.3|4602.5|4603.3|4600.5|115
1607961970000|2020-12-14 16:06:10|4604.8|4602|4601.7|4598.9|4605.7|4602.9|4601.7|4598.9|211
1607961980000|2020-12-14 16:06:20|4601.3|4598.5|4600.7|4597.9|4602.7|4599.9|4599.7|4596.9|101
1607961990000|2020-12-14 16:06:30|4600.3|4597.5|4600.3|4597.5|4601.7|4598.9|4598.7|4595.9|90
1607962000000|2020-12-14 16:06:40|4600.7|4597.9|4602.3|4599.5|4602.7|4599.9|4600.7|4597.9|85
1607962010000|2020-12-14 16:06:50|4602.7|4599.9|4602.7|4599.9|4604.7|4601.9|4601.7|4598.9|93
1607962020000|2020-12-14 16:07:00|4602.8|4600|4603.3|4600.5|4603.7|4600.9|4602.3|4599.5|65
1607962030000|2020-12-14 16:07:10|4603.7|4600.9|4603.7|4600.9|4604.3|4601.5|4602.2|4599.4|80
1607962040000|2020-12-14 16:07:20|4604.3|4601.5|4604.7|4601.9|4605.3|4602.5|4603.7|4600.9|68
1607962050000|2020-12-14 16:07:30|4604.3|4601.5|4600.3|4597.5|4604.3|4601.5|4600.3|4597.5|115
1607962060000|2020-12-14 16:07:40|4600.7|4597.9|4599.7|4596.9|4600.7|4597.9|4597.7|4594.9|222
1607962070000|2020-12-14 16:07:50|4599.3|4596.5|4598.7|4595.9|4599.7|4596.9|4597.8|4595|72
1607962080000|2020-12-14 16:08:00|4598.8|4596|4596.8|4594|4599.3|4596.5|4594.8|4592|159
1607962090000|2020-12-14 16:08:10|4597.7|4594.9|4596.8|4594|4598.8|4596|4596.3|4593.5|97
1607962100000|2020-12-14 16:08:20|4596.7|4593.9|4595.7|4592.9|4598.7|4595.9|4595.7|4592.9|129
1607962110000|2020-12-14 16:08:30|4594.8|4592|4598.7|4595.9|4599.7|4596.9|4594.7|4591.9|163
1607962120000|2020-12-14 16:08:40|4597.8|4595|4597.7|4594.9|4598.7|4595.9|4596.7|4593.9|86
1607962130000|2020-12-14 16:08:50|4597.3|4594.5|4596.8|4594|4597.8|4595|4595.7|4592.9|86
1607962140000|2020-12-14 16:09:00|4596.7|4593.9|4595.7|4592.9|4597.7|4594.9|4595.7|4592.9|84
1607962150000|2020-12-14 16:09:10|4594.7|4591.9|4596.7|4593.9|4596.7|4593.9|4593.7|4590.9|195
1607962160000|2020-12-14 16:09:20|4596.6|4593.8|4595.7|4592.9|4596.8|4594|4595.7|4592.9|629
1607962170000|2020-12-14 16:09:30|4596.2|4593.4|4599.8|4597|4599.8|4597|4595.7|4592.9|3719
1607962180000|2020-12-14 16:09:40|4600.8|4598|4600.8|4598|4602|4599.2|4599.8|4597|249
1607962190000|2020-12-14 16:09:50|4600.4|4597.6|4599.8|4597|4601.8|4599|4598.8|4596|105
1607962200000|2020-12-14 16:10:00|4599.4|4596.6|4597.8|4595|4599.8|4597|4597|4594.2|81
1607962210000|2020-12-14 16:10:10|4598.3|4595.5|4593.8|4591|4599.4|4596.6|4593.8|4591|136
1607962220000|2020-12-14 16:10:20|4593.9|4591.1|4599.3|4596.5|4599.4|4596.6|4593.9|4591.1|145
1607962230000|2020-12-14 16:10:30|4599.4|4596.6|4597|4594.2|4599.4|4596.6|4597|4594.2|336
1607962240000|2020-12-14 16:10:40|4597.8|4595|4598.4|4595.6|4598.8|4596|4596.4|4593.6|106
1607962250000|2020-12-14 16:10:50|4598.8|4596|4598.8|4596|4599.8|4597|4597.8|4595|102
1607962260000|2020-12-14 16:11:00|4599|4596.2|4599.8|4597|4600.8|4598|4598.8|4596|137
1607962270000|2020-12-14 16:11:10|4599.9|4597.1|4598.8|4596|4600.4|4597.6|4598.8|4596|70
1607962280000|2020-12-14 16:11:20|4598.7|4595.9|4600.8|4598|4602.8|4600|4597.8|4595|154
1607962290000|2020-12-14 16:11:30|4599.8|4597|4600.8|4598|4601.8|4599|4599.8|4597|75
1607962300000|2020-12-14 16:11:40|4601|4598.2|4599.8|4597|4601.8|4599|4599.8|4597|75
1607962310000|2020-12-14 16:11:50|4600.3|4597.5|4599.8|4597|4600.8|4598|4599.8|4597|59
1607962320000|2020-12-14 16:12:00|4599.7|4596.9|4601.4|4598.6|4601.8|4599|4598.8|4596|119
1607962330000|2020-12-14 16:12:10|4601.8|4599|4602.8|4600|4603.8|4601|4601.4|4598.6|107
1607962340000|2020-12-14 16:12:20|4603|4600.2|4603.4|4600.6|4603.8|4601|4601.8|4599|85
1607962350000|2020-12-14 16:12:30|4603|4600.2|4603.4|4600.6|4603.4|4600.6|4602.4|4599.6|90
1607962360000|2020-12-14 16:12:40|4603|4600.2|4604|4601.2|4604.8|4602|4603|4600.2|236
1607962370000|2020-12-14 16:12:50|4603.8|4601|4603.8|4601|4603.8|4601|4602.4|4599.6|96
1607962380000|2020-12-14 16:13:00|4604|4601.2|4605.8|4603|4605.8|4603|4604|4601.2|179
1607962390000|2020-12-14 16:13:10|4606.8|4604|4605.8|4603|4606.8|4604|4605.8|4603|129
1607962400000|2020-12-14 16:13:20|4605.7|4602.9|4603.8|4601|4605.8|4603|4603.8|4601|89
1607962410000|2020-12-14 16:13:30|4604.8|4602|4605.8|4603|4606.8|4604|4604.8|4602|100
1607962420000|2020-12-14 16:13:40|4606|4603.2|4604.8|4602|4606.8|4604|4604.8|4602|88
1607962430000|2020-12-14 16:13:50|4605.4|4602.6|4604.8|4602|4605.8|4603|4604.4|4601.6|73
1607962440000|2020-12-14 16:14:00|4604.4|4601.6|4604.8|4602|4604.8|4602|4604.4|4601.6|52
1607962450000|2020-12-14 16:14:10|4605.8|4603|4605.4|4602.6|4605.8|4603|4604.8|4602|112
1607962460000|2020-12-14 16:14:20|4605.8|4603|4604.8|4602|4605.8|4603|4604.8|4602|42
1607962470000|2020-12-14 16:14:30|4604.4|4601.6|4603.8|4601|4604.8|4602|4603.8|4601|58
1607962480000|2020-12-14 16:14:40|4604.3|4601.5|4601.8|4599|4604.8|4602|4600.8|4598|138
1607962490000|2020-12-14 16:14:50|4601.4|4598.6|4601.8|4599|4601.8|4599|4600.8|4598|59
1607962500000|2020-12-14 16:15:00|4600.8|4598|4601.8|4599|4601.8|4599|4598.8|4596|235
1607962510000|2020-12-14 16:15:10|4602|4599.2|4599.8|4597|4602.8|4600|4597.8|4595|246
1607962520000|2020-12-14 16:15:20|4600.4|4597.6|4602.4|4599.6|4602.8|4600|4600.4|4597.6|192
1607962530000|2020-12-14 16:15:30|4602|4599.2|4605|4602.2|4605.8|4603|4602|4599.2|118
1607962540000|2020-12-14 16:15:40|4604.8|4602|4603.8|4601|4604.8|4602|4603|4600.2|187
1607962550000|2020-12-14 16:15:50|4603.4|4600.6|4604|4601.2|4604|4601.2|4603|4600.2|60
1607962560000|2020-12-14 16:16:00|4604.4|4601.6|4604.8|4602|4604.8|4602|4604.4|4601.6|70
1607962570000|2020-12-14 16:16:10|4603.8|4601|4604.8|4602|4604.8|4602|4602.8|4600|77
1607962580000|2020-12-14 16:16:20|4605|4602.2|4606.4|4603.6|4606.4|4603.6|4604.8|4602|125
1607962590000|2020-12-14 16:16:30|4606.8|4604|4609.8|4607|4610.3|4607.5|4606.8|4604|264
1607962600000|2020-12-14 16:16:40|4609.4|4606.6|4612.8|4610|4612.8|4610|4609.4|4606.6|114
1607962610000|2020-12-14 16:16:50|4611.8|4609|4609.8|4607|4611.8|4609|4609.4|4606.6|151
1607962620000|2020-12-14 16:17:00|4609.4|4606.6|4610.8|4608|4612.8|4610|4608.8|4606|646
1607962630000|2020-12-14 16:17:10|4611|4608.2|4611.8|4609|4612.8|4610|4610.8|4608|691
1607962640000|2020-12-14 16:17:20|4612|4609.2|4611.8|4609|4612|4609.2|4611.4|4608.6|69
1607962650000|2020-12-14 16:17:30|4612|4609.2|4612.8|4610|4612.8|4610|4612|4609.2|80
1607962660000|2020-12-14 16:17:40|4612.4|4609.6|4612.4|4609.6|4613|4610.2|4611.4|4608.6|92
1607962670000|2020-12-14 16:17:50|4612.8|4610|4615.4|4612.6|4615.8|4613|4612.4|4609.6|136
1607962680000|2020-12-14 16:18:00|4615.8|4613|4613.4|4610.6|4615.8|4613|4612.8|4610|74
1607962690000|2020-12-14 16:18:10|4613.8|4611|4613.8|4611|4614.8|4612|4613|4610.2|95
1607962700000|2020-12-14 16:18:20|4613.4|4610.6|4612.8|4610|4613.8|4611|4611.4|4608.6|95
1607962710000|2020-12-14 16:18:30|4612|4609.2|4611.8|4609|4612.8|4610|4610.8|4608|33
1607962720000|2020-12-14 16:18:40|4611.9|4609.1|4612.8|4610|4613.8|4611|4611.8|4609|35
1607962730000|2020-12-14 16:18:50|4613.4|4610.6|4613.4|4610.6|4613.8|4611|4612.4|4609.6|41
1607962740000|2020-12-14 16:19:00|4613.8|4611|4613.8|4611|4614|4611.2|4612.8|4610|80
1607962750000|2020-12-14 16:19:10|4614|4611.2|4612.4|4609.6|4614.4|4611.6|4612.4|4609.6|45
1607962760000|2020-12-14 16:19:20|4612.8|4610|4611|4608.2|4612.8|4610|4610.8|4608|61
1607962770000|2020-12-14 16:19:30|4610.8|4608|4614.8|4612|4614.8|4612|4610.8|4608|50
1607962780000|2020-12-14 16:19:40|4614.4|4611.6|4616.4|4613.6|4616.8|4614|4613.4|4610.6|78
1607962790000|2020-12-14 16:19:50|4616.8|4614|4616|4613.2|4617.8|4615|4615.8|4613|95
1607962800000|2020-12-14 16:20:00|4615.8|4613|4615|4612.2|4616.8|4614|4614.8|4612|117
1607962810000|2020-12-14 16:20:10|4614.9|4612.1|4620|4617.2|4622.8|4620|4614.8|4612|415
1607962820000|2020-12-14 16:20:20|4619.9|4617.1|4622.4|4619.6|4622.8|4620|4619|4616.2|168
1607962830000|2020-12-14 16:20:30|4621.8|4619|4622.4|4619.6|4623.4|4620.6|4621|4618.2|116
1607962840000|2020-12-14 16:20:40|4622|4619.2|4623.4|4620.6|4623.8|4621|4621.4|4618.6|106
1607962850000|2020-12-14 16:20:50|4623|4620.2|4624.8|4622|4625.9|4623.1|4622.9|4620.1|190
1607962860000|2020-12-14 16:21:00|4624|4621.2|4623.8|4621|4624|4621.2|4622.8|4620|144
1607962870000|2020-12-14 16:21:10|4623.4|4620.6|4623.8|4621|4624.8|4622|4623.4|4620.6|80
1607962880000|2020-12-14 16:21:20|4624.8|4622|4621.4|4618.6|4624.8|4622|4620.4|4617.6|197
1607962890000|2020-12-14 16:21:30|4620.8|4618|4620.9|4618.1|4621.8|4619|4620|4617.2|53
1607962900000|2020-12-14 16:21:40|4621|4618.2|4620.8|4618|4621.9|4619.1|4620.4|4617.6|56
1607962910000|2020-12-14 16:21:50|4619.8|4617|4620|4617.2|4620.4|4617.6|4618|4615.2|255
1607962920000|2020-12-14 16:22:00|4619.8|4617|4621.8|4619|4621.8|4619|4619.8|4617|82
1607962930000|2020-12-14 16:22:10|4621.4|4618.6|4618.8|4616|4621.4|4618.6|4618.8|4616|122
1607962940000|2020-12-14 16:22:20|4618.4|4615.6|4615.8|4613|4618.8|4616|4615.8|4613|59
1607962950000|2020-12-14 16:22:30|4615.9|4613.1|4614.8|4612|4616.8|4614|4614.8|4612|129
1607962960000|2020-12-14 16:22:40|4614.9|4612.1|4614.4|4611.6|4615.8|4613|4614.4|4611.6|63
1607962970000|2020-12-14 16:22:50|4614.3|4611.5|4612|4609.2|4614.3|4611.5|4612|4609.2|166
1607962980000|2020-12-14 16:23:00|4611.8|4609|4611.8|4609|4611.8|4609|4610.4|4607.6|83
1607962990000|2020-12-14 16:23:10|4612|4609.2|4613.8|4611|4614.8|4612|4611.8|4609|70
1607963000000|2020-12-14 16:23:20|4614|4611.2|4615|4612.2|4615|4612.2|4613.8|4611|77
1607963010000|2020-12-14 16:23:30|4614.8|4612|4615.8|4613|4616|4613.2|4614.8|4612|53
1607963020000|2020-12-14 16:23:40|4614.8|4612|4618|4615.2|4618|4615.2|4614.8|4612|66
1607963030000|2020-12-14 16:23:50|4617.8|4615|4617.9|4615.1|4618.4|4615.6|4617.8|4615|29
1607963040000|2020-12-14 16:24:00|4617.8|4615|4617.4|4614.6|4617.8|4615|4616.8|4614|52
1607963050000|2020-12-14 16:24:10|4617.8|4615|4620.8|4618|4620.9|4618.1|4617.8|4615|82
1607963060000|2020-12-14 16:24:20|4620.9|4618.1|4620.9|4618.1|4622.3|4619.5|4620.8|4618|76
1607963070000|2020-12-14 16:24:30|4621|4618.2|4621|4618.2|4622.8|4620|4620.9|4618.1|51
1607963080000|2020-12-14 16:24:40|4620.8|4618|4621|4618.2|4621.8|4619|4620.8|4618|30
1607963090000|2020-12-14 16:24:50|4620.9|4618.1|4622|4619.2|4623|4620.2|4620.9|4618.1|49
1607963100000|2020-12-14 16:25:00|4621.8|4619|4622|4619.2|4623|4620.2|4621|4618.2|71
1607963110000|2020-12-14 16:25:10|4623|4620.2|4620.4|4617.6|4624|4621.2|4620|4617.2|130
1607963120000|2020-12-14 16:25:20|4621|4618.2|4619.9|4617.1|4621|4618.2|4619.8|4617|93
1607963130000|2020-12-14 16:25:30|4619.8|4617|4620.4|4617.6|4620.4|4617.6|4619|4616.2|56
1607963140000|2020-12-14 16:25:40|4620|4617.2|4621|4618.2|4621.5|4618.7|4619.4|4616.6|54
1607963150000|2020-12-14 16:25:50|4621.4|4618.6|4623.4|4620.6|4624|4621.2|4621.4|4618.6|62
1607963160000|2020-12-14 16:26:00|4623|4620.2|4627.4|4624.6|4627.4|4624.6|4623|4620.2|174
1607963170000|2020-12-14 16:26:10|4627|4624.2|4626.4|4623.6|4627|4624.2|4625.4|4622.6|79
1607963180000|2020-12-14 16:26:20|4626.8|4624|4628.8|4626|4628.8|4626|4626.8|4624|190
1607963190000|2020-12-14 16:26:30|4628.4|4625.6|4627|4624.2|4629|4626.2|4627|4624.2|161
1607963200000|2020-12-14 16:26:40|4627.4|4624.6|4627.8|4625|4628.4|4625.6|4626.8|4624|90
1607963210000|2020-12-14 16:26:50|4627.4|4624.6|4626|4623.2|4627.4|4624.6|4625.4|4622.6|94
1607963220000|2020-12-14 16:27:00|4626.8|4624|4625.4|4622.6|4626.8|4624|4624.4|4621.6|132
1607963230000|2020-12-14 16:27:10|4625.8|4623|4624.8|4622|4625.8|4623|4624.8|4622|53
1607963240000|2020-12-14 16:27:20|4625|4622.2|4624.8|4622|4625|4622.2|4623.8|4621|50
1607963250000|2020-12-14 16:27:30|4623.9|4621.1|4625.8|4623|4625.8|4623|4623.8|4621|70
1607963260000|2020-12-14 16:27:40|4626|4623.2|4626.8|4624|4627|4624.2|4625.4|4622.6|42
1607963270000|2020-12-14 16:27:50|4626.4|4623.6|4628.8|4626|4628.8|4626|4626.4|4623.6|90
1607963280000|2020-12-14 16:28:00|4628.9|4626.1|4628.8|4626|4629.8|4627|4628.8|4626|75
1607963290000|2020-12-14 16:28:10|4628.9|4626.1|4628.8|4626|4629.4|4626.6|4627.8|4625|34
1607963300000|2020-12-14 16:28:20|4629|4626.2|4630.8|4628|4630.8|4628|4627.8|4625|176
1607963310000|2020-12-14 16:28:30|4630.4|4627.6|4631.8|4629|4631.8|4629|4629.8|4627|65
1607963320000|2020-12-14 16:28:40|4632.8|4630|4633.4|4630.6|4633.8|4631|4632|4629.2|189
1607963330000|2020-12-14 16:28:50|4633.8|4631|4634.9|4632.1|4635.4|4632.6|4633.4|4630.6|118
1607963340000|2020-12-14 16:29:00|4635|4632.2|4630.8|4628|4635|4632.2|4628|4625.2|350
1607963350000|2020-12-14 16:29:10|4630.4|4627.6|4630.8|4628|4631.8|4629|4629.8|4627|72
1607963360000|2020-12-14 16:29:20|4630.4|4627.6|4628.4|4625.6|4631.8|4629|4627.8|4625|92
1607963370000|2020-12-14 16:29:30|4628.8|4626|4630.4|4627.6|4630.8|4628|4626.8|4624|129
1607963380000|2020-12-14 16:29:40|4631.4|4628.6|4630.4|4627.6|4632.8|4630|4630.4|4627.6|102
1607963390000|2020-12-14 16:29:50|4630.8|4628|4629.8|4627|4631.8|4629|4629.8|4627|70
1607963400000|2020-12-14 16:30:00|4628.8|4626|4636.8|4634|4637.8|4635|4628.8|4626|548
1607963410000|2020-12-14 16:30:10|4636.4|4633.6|4635.8|4633|4637.8|4635|4633.8|4631|286
1607963420000|2020-12-14 16:30:20|4635.4|4632.6|4633.8|4631|4635.4|4632.6|4632.8|4630|78
1607963430000|2020-12-14 16:30:30|4632.8|4630|4632.8|4630|4633.8|4631|4632.4|4629.6|44
1607963440000|2020-12-14 16:30:40|4633|4630.2|4631.8|4629|4633.8|4631|4630.8|4628|152
1607963450000|2020-12-14 16:30:50|4631.4|4628.6|4631.8|4629|4632.4|4629.6|4630.8|4628|44
1607963460000|2020-12-14 16:31:00|4631.4|4628.6|4632.4|4629.6|4632.8|4630|4628.8|4626|172
1607963470000|2020-12-14 16:31:10|4631.8|4629|4634.4|4631.6|4634.8|4632|4631.4|4628.6|158
1607963480000|2020-12-14 16:31:20|4633.9|4631.1|4636.4|4633.6|4636.8|4634|4633.4|4630.6|109
1607963490000|2020-12-14 16:31:30|4635.8|4633|4636.8|4634|4638|4635.2|4635|4632.2|309
1607963500000|2020-12-14 16:31:40|4636.7|4633.9|4633.4|4630.6|4636.7|4633.9|4633.4|4630.6|93
1607963510000|2020-12-14 16:31:50|4633.8|4631|4630.4|4627.6|4633.8|4631|4629.8|4627|183
1607963520000|2020-12-14 16:32:00|4630.8|4628|4629|4626.2|4630.8|4628|4628|4625.2|115
1607963530000|2020-12-14 16:32:10|4629.4|4626.6|4626.8|4624|4629.4|4626.6|4625.8|4623|156
1607963540000|2020-12-14 16:32:20|4627|4624.2|4630.4|4627.6|4630.4|4627.6|4626.8|4624|113
1607963550000|2020-12-14 16:32:30|4630.9|4628.1|4631|4628.2|4631.9|4629.1|4629.9|4627.1|117
1607963560000|2020-12-14 16:32:40|4630.9|4628.1|4632.9|4630.1|4634.9|4632.1|4630.4|4627.6|56
1607963570000|2020-12-14 16:32:50|4633.4|4630.6|4633.9|4631.1|4634.4|4631.6|4632|4629.2|45
1607963580000|2020-12-14 16:33:00|4633|4630.2|4633.4|4630.6|4633.9|4631.1|4630.9|4628.1|135
1607963590000|2020-12-14 16:33:10|4633|4630.2|4633|4630.2|4633.9|4631.1|4632.4|4629.6|44
1607963600000|2020-12-14 16:33:20|4632.9|4630.1|4634.9|4632.1|4635|4632.2|4632.9|4630.1|57
1607963610000|2020-12-14 16:33:30|4634.4|4631.6|4632.4|4629.6|4634.4|4631.6|4631.9|4629.1|30
1607963620000|2020-12-14 16:33:40|4632|4629.2|4630.9|4628.1|4632.4|4629.6|4630.9|4628.1|43
1607963630000|2020-12-14 16:33:50|4631|4628.2|4629.9|4627.1|4631|4628.2|4629|4626.2|55
1607963640000|2020-12-14 16:34:00|4629.4|4626.6|4630.4|4627.6|4630.9|4628.1|4628.9|4626.1|24
1607963650000|2020-12-14 16:34:10|4630.9|4628.1|4631|4628.2|4631|4628.2|4630|4627.2|27
1607963660000|2020-12-14 16:34:20|4631.1|4628.3|4633|4630.2|4634|4631.2|4631|4628.2|69
1607963670000|2020-12-14 16:34:30|4633.4|4630.6|4632.4|4629.6|4633.4|4630.6|4632|4629.2|40
1607963680000|2020-12-14 16:34:40|4632.9|4630.1|4632.9|4630.1|4634.4|4631.6|4632.4|4629.6|58
1607963690000|2020-12-14 16:34:50|4632.4|4629.6|4633.4|4630.6|4634|4631.2|4632.4|4629.6|16
1607963700000|2020-12-14 16:35:00|4634|4631.2|4636.9|4634.1|4637|4634.2|4634|4631.2|89
1607963710000|2020-12-14 16:35:10|4637|4634.2|4637|4634.2|4638|4635.2|4636|4633.2|85
1607963720000|2020-12-14 16:35:20|4636.9|4634.1|4637|4634.2|4637.9|4635.1|4636.9|4634.1|28
1607963730000|2020-12-14 16:35:30|4637.9|4635.1|4638|4635.2|4638.9|4636.1|4637.4|4634.6|79
1607963740000|2020-12-14 16:35:40|4638.4|4635.6|4638|4635.2|4638.4|4635.6|4637.4|4634.6|25
1607963750000|2020-12-14 16:35:50|4638.4|4635.6|4640.9|4638.1|4641|4638.2|4638.4|4635.6|158
1607963760000|2020-12-14 16:36:00|4640.4|4637.6|4640.9|4638.1|4641.4|4638.6|4640|4637.2|78
1607963770000|2020-12-14 16:36:10|4640.4|4637.6|4640.9|4638.1|4641.4|4638.6|4640|4637.2|18
1607963780000|2020-12-14 16:36:20|4640.4|4637.6|4641.4|4638.6|4642.4|4639.6|4640.4|4637.6|125
1607963790000|2020-12-14 16:36:30|4641|4638.2|4641.4|4638.6|4641.9|4639.1|4641|4638.2|45
1607963800000|2020-12-14 16:36:40|4641.9|4639.1|4641.4|4638.6|4641.9|4639.1|4641|4638.2|36
1607963810000|2020-12-14 16:36:50|4641.9|4639.1|4645|4642.2|4645|4642.2|4641.9|4639.1|491
1607963820000|2020-12-14 16:37:00|4644.4|4641.6|4645|4642.2|4646|4643.2|4644|4641.2|252
1607963830000|2020-12-14 16:37:10|4645.9|4643.1|4644|4641.2|4646|4643.2|4644|4641.2|201
1607963840000|2020-12-14 16:37:20|4644.4|4641.6|4644.4|4641.6|4645.9|4643.1|4644|4641.2|45
1607963850000|2020-12-14 16:37:30|4644|4641.2|4643.4|4640.6|4644|4641.2|4642.4|4639.6|92
1607963860000|2020-12-14 16:37:40|4643.9|4641.1|4646.4|4643.6|4646.9|4644.1|4643.4|4640.6|90
1607963870000|2020-12-14 16:37:50|4646|4643.2|4645.4|4642.6|4647|4644.2|4645.4|4642.6|38
1607963880000|2020-12-14 16:38:00|4645|4642.2|4643.9|4641.1|4645.4|4642.6|4643.4|4640.6|42
1607963890000|2020-12-14 16:38:10|4644.4|4641.6|4643.4|4640.6|4644.4|4641.6|4643.4|4640.6|23
1607963900000|2020-12-14 16:38:20|4643|4640.2|4642.4|4639.6|4643.4|4640.6|4642.4|4639.6|42
1607963910000|2020-12-14 16:38:30|4642|4639.2|4643|4640.2|4643|4640.2|4641.9|4639.1|80
1607963920000|2020-12-14 16:38:40|4643.4|4640.6|4641.4|4638.6|4643.4|4640.6|4640.9|4638.1|78
1607963930000|2020-12-14 16:38:50|4641|4638.2|4640.9|4638.1|4641.4|4638.6|4640|4637.2|34
1607963940000|2020-12-14 16:39:00|4640.4|4637.6|4638.4|4635.6|4640.4|4637.6|4637.4|4634.6|132
1607963950000|2020-12-14 16:39:10|4638|4635.2|4638.4|4635.6|4639|4636.2|4637.9|4635.1|45
1607963960000|2020-12-14 16:39:20|4638.9|4636.1|4638.9|4636.1|4640.4|4637.6|4638.9|4636.1|40
1607963970000|2020-12-14 16:39:30|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|4637.9|4635.1|23
1607963980000|2020-12-14 16:39:40|4638.9|4636.1|4638.9|4636.1|4639.4|4636.6|4638|4635.2|35
1607963990000|2020-12-14 16:39:50|4638.4|4635.6|4638.9|4636.1|4639.4|4636.6|4638.4|4635.6|28
1607964000000|2020-12-14 16:40:00|4638.4|4635.6|4639.9|4637.1|4640|4637.2|4638|4635.2|86
1607964010000|2020-12-14 16:40:10|4640|4637.2|4639|4636.2|4640|4637.2|4638.9|4636.1|61
1607964020000|2020-12-14 16:40:20|4640|4637.2|4639|4636.2|4640.9|4638.1|4639|4636.2|24
1607964030000|2020-12-14 16:40:30|4638|4635.2|4637.4|4634.6|4638|4635.2|4637.4|4634.6|87
1607964040000|2020-12-14 16:40:40|4637.9|4635.1|4639.4|4636.6|4639.4|4636.6|4637.9|4635.1|34
1607964050000|2020-12-14 16:40:50|4639|4636.2|4640.4|4637.6|4640.4|4637.6|4639|4636.2|13
1607964060000|2020-12-14 16:41:00|4640.5|4637.7|4640|4637.2|4641|4638.2|4639.4|4636.6|57
1607964070000|2020-12-14 16:41:10|4640.4|4637.6|4640.4|4637.6|4640.4|4637.6|4640|4637.2|4
1607964080000|2020-12-14 16:41:20|4640.9|4638.1|4641|4638.2|4641|4638.2|4640|4637.2|21
1607964090000|2020-12-14 16:41:30|4641.9|4639.1|4641|4638.2|4641.9|4639.1|4640|4637.2|43
1607964100000|2020-12-14 16:41:40|4641.4|4638.6|4640.4|4637.6|4641.4|4638.6|4640.4|4637.6|25
1607964110000|2020-12-14 16:41:50|4640.9|4638.1|4641.4|4638.6|4641.4|4638.6|4640.4|4637.6|17
1607964120000|2020-12-14 16:42:00|4641|4638.2|4639|4636.2|4641|4638.2|4639|4636.2|32
1607964130000|2020-12-14 16:42:10|4637.4|4634.6|4639|4636.2|4639|4636.2|4637|4634.2|115
1607964140000|2020-12-14 16:42:20|4638.9|4636.1|4640|4637.2|4640.4|4637.6|4638|4635.2|42
1607964150000|2020-12-14 16:42:30|4639.4|4636.6|4639|4636.2|4639.9|4637.1|4638.5|4635.7|43
1607964160000|2020-12-14 16:42:40|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|4637.4|4634.6|41
1607964170000|2020-12-14 16:42:50|4638.9|4636.1|4639|4636.2|4639|4636.2|4638.4|4635.6|10
1607964180000|2020-12-14 16:43:00|4638.9|4636.1|4639|4636.2|4639.4|4636.6|4638|4635.2|129
1607964190000|2020-12-14 16:43:10|4639.4|4636.6|4640.4|4637.6|4640.4|4637.6|4639|4636.2|30
1607964200000|2020-12-14 16:43:20|4641|4638.2|4641|4638.2|4641|4638.2|4640.4|4637.6|36
1607964210000|2020-12-14 16:43:30|4640.5|4637.7|4643|4640.2|4643|4640.2|4640.4|4637.6|145
1607964220000|2020-12-14 16:43:40|4643.9|4641.1|4644|4641.2|4644|4641.2|4643|4640.2|51
1607964230000|2020-12-14 16:43:50|4643.9|4641.1|4643.4|4640.6|4644|4641.2|4643.4|4640.6|41
1607964240000|2020-12-14 16:44:00|4643.9|4641.1|4644|4641.2|4644.4|4641.6|4643.4|4640.6|35
1607964250000|2020-12-14 16:44:10|4644.4|4641.6|4646.4|4643.6|4646.9|4644.1|4644|4641.2|61
1607964260000|2020-12-14 16:44:20|4646|4643.2|4645.4|4642.6|4646.9|4644.1|4645.4|4642.6|72
1607964270000|2020-12-14 16:44:30|4645|4642.2|4645.4|4642.6|4645.9|4643.1|4645|4642.2|15
1607964280000|2020-12-14 16:44:40|4645|4642.2|4644.4|4641.6|4645|4642.2|4644.4|4641.6|20
1607964290000|2020-12-14 16:44:50|4644.5|4641.7|4645|4642.2|4645|4642.2|4644.4|4641.6|51
1607964300000|2020-12-14 16:45:00|4646|4643.2|4645|4642.2|4646.4|4643.6|4645|4642.2|74
1607964310000|2020-12-14 16:45:10|4644.9|4642.1|4644|4641.2|4645|4642.2|4643.4|4640.6|27
1607964320000|2020-12-14 16:45:20|4644.4|4641.6|4646.9|4644.1|4646.9|4644.1|4644.4|4641.6|53
1607964330000|2020-12-14 16:45:30|4646.5|4643.7|4644.4|4641.6|4646.5|4643.7|4644.4|4641.6|35
1607964340000|2020-12-14 16:45:40|4644.9|4642.1|4644.9|4642.1|4645|4642.2|4644.4|4641.6|31
1607964350000|2020-12-14 16:45:50|4644.4|4641.6|4644.4|4641.6|4644.9|4642.1|4643.4|4640.6|41
1607964360000|2020-12-14 16:46:00|4644.9|4642.1|4645|4642.2|4645.9|4643.1|4644|4641.2|53
1607964370000|2020-12-14 16:46:10|4645.4|4642.6|4645|4642.2|4645.4|4642.6|4645|4642.2|9
1607964380000|2020-12-14 16:46:20|4645.4|4642.6|4645.4|4642.6|4645.4|4642.6|4645.4|4642.6|3
1607964390000|2020-12-14 16:46:30|4645|4642.2|4645|4642.2|4645.4|4642.6|4645|4642.2|4
1607964400000|2020-12-14 16:46:40|4645.1|4642.3|4645|4642.2|4646|4643.2|4645|4642.2|24
1607964410000|2020-12-14 16:46:50|4645.4|4642.6|4645.4|4642.6|4645.4|4642.6|4645|4642.2|3
1607964420000|2020-12-14 16:47:00|4646|4643.2|4646|4643.2|4648|4645.2|4646|4643.2|199
1607964430000|2020-12-14 16:47:10|4646.4|4643.6|4646.4|4643.6|4647|4644.2|4646|4643.2|76
1607964440000|2020-12-14 16:47:20|4646|4643.2|4644.4|4641.6|4646.4|4643.6|4644.4|4641.6|87
1607964450000|2020-12-14 16:47:30|4644.5|4641.7|4646|4643.2|4646|4643.2|4644.5|4641.7|22
1607964460000|2020-12-14 16:47:40|4645.4|4642.6|4645|4642.2|4645.9|4643.1|4644.4|4641.6|31
1607964470000|2020-12-14 16:47:50|4644.9|4642.1|4646.4|4643.6|4646.4|4643.6|4644.4|4641.6|38
1607964480000|2020-12-14 16:48:00|4646|4643.2|4645.4|4642.6|4646.4|4643.6|4645.4|4642.6|16
1607964490000|2020-12-14 16:48:10|4645|4642.2|4645|4642.2|4645|4642.2|4644.4|4641.6|36
1607964500000|2020-12-14 16:48:20|4644.9|4642.1|4645.4|4642.6|4645.4|4642.6|4644.9|4642.1|12
1607964510000|2020-12-14 16:48:30|4645|4642.2|4644.4|4641.6|4645.4|4642.6|4644.4|4641.6|30
1607964520000|2020-12-14 16:48:40|4644.9|4642.1|4645|4642.2|4645.4|4642.6|4644.4|4641.6|11
1607964530000|2020-12-14 16:48:50|4645.4|4642.6|4645|4642.2|4645.4|4642.6|4645|4642.2|10
1607964540000|2020-12-14 16:49:00|4644.4|4641.6|4644|4641.2|4645|4642.2|4643.9|4641.1|56
1607964550000|2020-12-14 16:49:10|4643.9|4641.1|4643|4640.2|4643.9|4641.1|4642.9|4640.1|29
1607964560000|2020-12-14 16:49:20|4644|4641.2|4646|4643.2|4646|4643.2|4644|4641.2|51
1607964570000|2020-12-14 16:49:30|4646.4|4643.6|4645.9|4643.1|4647|4644.2|4645|4642.2|47
1607964580000|2020-12-14 16:49:40|4645.4|4642.6|4644.9|4642.1|4645.4|4642.6|4644.4|4641.6|15
1607964590000|2020-12-14 16:49:50|4645|4642.2|4645.4|4642.6|4645.9|4643.1|4645|4642.2|15
1607964600000|2020-12-14 16:50:00|4645|4642.2|4646.4|4643.6|4646.4|4643.6|4644.4|4641.6|175
1607964610000|2020-12-14 16:50:10|4646|4643.2|4646.9|4644.1|4647|4644.2|4646|4643.2|51
1607964620000|2020-12-14 16:50:20|4647|4644.2|4646.9|4644.1|4647|4644.2|4646.4|4643.6|27
1607964630000|2020-12-14 16:50:30|4646.4|4643.6|4646.9|4644.1|4646.9|4644.1|4646|4643.2|7
1607964640000|2020-12-14 16:50:40|4647|4644.2|4645.9|4643.1|4647|4644.2|4645.4|4642.6|40
1607964650000|2020-12-14 16:50:50|4645.4|4642.6|4645.9|4643.1|4646|4643.2|4645.4|4642.6|5
1607964660000|2020-12-14 16:51:00|4645.4|4642.6|4644.4|4641.6|4645.9|4643.1|4644.4|4641.6|16
1607964670000|2020-12-14 16:51:10|4644.9|4642.1|4644.4|4641.6|4644.9|4642.1|4644|4641.2|35
1607964680000|2020-12-14 16:51:20|4644|4641.2|4645.4|4642.6|4645.4|4642.6|4644|4641.2|16
1607964690000|2020-12-14 16:51:30|4645.9|4643.1|4646.4|4643.6|4646.9|4644.1|4645.9|4643.1|59
1607964700000|2020-12-14 16:51:40|4646.9|4644.1|4646.4|4643.6|4646.9|4644.1|4646.4|4643.6|10
1607964710000|2020-12-14 16:51:50|4646|4643.2|4645.9|4643.1|4646.4|4643.6|4645.9|4643.1|21
1607964720000|2020-12-14 16:52:00|4646|4643.2|4645.9|4643.1|4646.9|4644.1|4645.9|4643.1|14
1607964730000|2020-12-14 16:52:10|4645.4|4642.6|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|12
1607964740000|2020-12-14 16:52:20|4646|4643.2|4646|4643.2|4646.9|4644.1|4646|4643.2|12
1607964750000|2020-12-14 16:52:30|4645.9|4643.1|4647|4644.2|4647|4644.2|4645.9|4643.1|35
1607964760000|2020-12-14 16:52:40|4647.4|4644.6|4650.9|4648.1|4650.9|4648.1|4647.4|4644.6|161
1607964770000|2020-12-14 16:52:50|4650|4647.2|4649.4|4646.6|4650|4647.2|4649|4646.2|11
1607964780000|2020-12-14 16:53:00|4649|4646.2|4650.9|4648.1|4650.9|4648.1|4649|4646.2|32
1607964790000|2020-12-14 16:53:10|4650.4|4647.6|4649.9|4647.1|4650.4|4647.6|4649.4|4646.6|11
1607964800000|2020-12-14 16:53:20|4649.4|4646.6|4649.4|4646.6|4649.4|4646.6|4649|4646.2|34
1607964810000|2020-12-14 16:53:30|4649|4646.2|4648.9|4646.1|4649.9|4647.1|4648.9|4646.1|29
1607964820000|2020-12-14 16:53:40|4649|4646.2|4649.9|4647.1|4649.9|4647.1|4649|4646.2|9
1607964830000|2020-12-14 16:53:50|||||||||11
1607964840000|2020-12-14 16:54:00|4650.9|4648.1|4650.9|4648.1|4650.9|4648.1|4650.9|4648.1|11
1607964850000|2020-12-14 16:54:10|4650.7|4647.9|4649.9|4647.1|4650.7|4647.9|4649.4|4646.6|540
1607964860000|2020-12-14 16:54:20|4648.9|4646.1|4648.9|4646.1|4648.9|4646.1|4648.9|4646.1|41
1607964870000|2020-12-14 16:54:30|4649|4646.2|4649.9|4647.1|4649.9|4647.1|4649|4646.2|18
1607964880000|2020-12-14 16:54:40|4649.3|4646.5|4650.9|4648.1|4650.9|4648.1|4649|4646.2|57
1607964890000|2020-12-14 16:54:50|4650.4|4647.6|4650.9|4648.1|4650.9|4648.1|4650.4|4647.6|11
1607964900000|2020-12-14 16:55:00|4650.7|4647.9|4649.4|4646.6|4650.7|4647.9|4648.9|4646.1|84
1607964910000|2020-12-14 16:55:10|4649.9|4647.1|4649.9|4647.1|4649.9|4647.1|4649.9|4647.1|10
1607964920000|2020-12-14 16:55:20|4649.4|4646.6|4648.9|4646.1|4649.4|4646.6|4648.4|4645.6|16
1607964930000|2020-12-14 16:55:30|4648.4|4645.6|4647.9|4645.1|4648.4|4645.6|4647.9|4645.1|11
1607964940000|2020-12-14 16:55:40|4648.3|4645.5|4646.9|4644.1|4648.3|4645.5|4646.9|4644.1|52
1607964950000|2020-12-14 16:55:50|4646.7|4643.9|4645.9|4643.1|4646.7|4643.9|4644.9|4642.1|101
1607964960000|2020-12-14 16:56:00|4645.4|4642.6|4644.9|4642.1|4645.9|4643.1|4644.9|4642.1|256
1607964970000|2020-12-14 16:56:10|4645.9|4643.1|4645.4|4642.6|4645.9|4643.1|4645|4642.2|22
1607964980000|2020-12-14 16:56:20|4645|4642.2|4645.4|4642.6|4645.9|4643.1|4644.9|4642.1|45
1607964990000|2020-12-14 16:56:30|4644.9|4642.1|4640.4|4637.6|4644.9|4642.1|4640.4|4637.6|172
1607965000000|2020-12-14 16:56:40|4640|4637.2|4641.9|4639.1|4641.9|4639.1|4640|4637.2|116
1607965010000|2020-12-14 16:56:50|4642.1|4639.3|4644|4641.2|4644.9|4642.1|4642.1|4639.3|167
1607965020000|2020-12-14 16:57:00|4643.9|4641.1|4643|4640.2|4644.4|4641.6|4643|4640.2|34
1607965030000|2020-12-14 16:57:10|4642.9|4640.1|4641.4|4638.6|4643|4640.2|4640.9|4638.1|68
1607965040000|2020-12-14 16:57:20|4641.9|4639.1|4638|4635.2|4641.9|4639.1|4637.9|4635.1|114
1607965050000|2020-12-14 16:57:30|4637.9|4635.1|4637.9|4635.1|4638|4635.2|4637.9|4635.1|75
1607965060000|2020-12-14 16:57:40|4638|4635.2|4638|4635.2|4639|4636.2|4637.9|4635.1|65
1607965070000|2020-12-14 16:57:50|4638.4|4635.6|4637|4634.2|4638.9|4636.1|4637|4634.2|90
1607965080000|2020-12-14 16:58:00|4637.4|4634.6|4637.9|4635.1|4637.9|4635.1|4636.9|4634.1|96
1607965090000|2020-12-14 16:58:10|4637.3|4634.5|4638.4|4635.6|4638.4|4635.6|4637|4634.2|81
1607965100000|2020-12-14 16:58:20|4638|4635.2|4638.9|4636.1|4639|4636.2|4637.9|4635.1|34
1607965110000|2020-12-14 16:58:30|4639|4636.2|4639|4636.2|4640.9|4638.1|4638.9|4636.1|73
1607965120000|2020-12-14 16:58:40|4638.9|4636.1|4638.4|4635.6|4638.9|4636.1|4638|4635.2|21
1607965130000|2020-12-14 16:58:50|4638.9|4636.1|4638|4635.2|4638.9|4636.1|4637.9|4635.1|22
1607965140000|2020-12-14 16:59:00|4638.1|4635.3|4640|4637.2|4640|4637.2|4638.1|4635.3|72
1607965150000|2020-12-14 16:59:10|4640.4|4637.6|4639|4636.2|4640.4|4637.6|4638.9|4636.1|25
1607965160000|2020-12-14 16:59:20|4638.9|4636.1|4638.4|4635.6|4639|4636.2|4638|4635.2|44
1607965170000|2020-12-14 16:59:30|4638.9|4636.1|4638.4|4635.6|4639.9|4637.1|4638.4|4635.6|57
1607965180000|2020-12-14 16:59:40|4638.9|4636.1|4638.9|4636.1|4638.9|4636.1|4638|4635.2|4
1607965190000|2020-12-14 16:59:50|4639|4636.2|4639.4|4636.6|4640|4637.2|4639|4636.2|73
1607965200000|2020-12-14 17:00:00|4640|4637.2|4640.4|4637.6|4642|4639.2|4639.4|4636.6|127
1607965210000|2020-12-14 17:00:10|4640.9|4638.1|4640|4637.2|4641|4638.2|4639.9|4637.1|62
1607965220000|2020-12-14 17:00:20|4640.4|4637.6|4639.4|4636.6|4640.4|4637.6|4639.4|4636.6|18
1607965230000|2020-12-14 17:00:30|4639.9|4637.1|4639.4|4636.6|4640|4637.2|4639|4636.2|31
1607965240000|2020-12-14 17:00:40|4639|4636.2|4639.4|4636.6|4639.9|4637.1|4639|4636.2|3
1607965250000|2020-12-14 17:00:50|4639|4636.2|4638.4|4635.6|4639.9|4637.1|4638|4635.2|31
1607965260000|2020-12-14 17:01:00|4638|4635.2|4640|4637.2|4640|4637.2|4638|4635.2|28
1607965270000|2020-12-14 17:01:10|4642|4639.2|4641.9|4639.1|4642.4|4639.6|4641.9|4639.1|45
1607965280000|2020-12-14 17:01:20|4641.4|4638.6|4641.4|4638.6|4642|4639.2|4641|4638.2|34
1607965290000|2020-12-14 17:01:30|4641|4638.2|4643.4|4640.6|4644|4641.2|4641|4638.2|2328
1607965300000|2020-12-14 17:01:40|4643.9|4641.1|4647|4644.2|4647|4644.2|4643.4|4640.6|109
1607965310000|2020-12-14 17:01:50|4647.4|4644.6|4648.9|4646.1|4648.9|4646.1|4647|4644.2|51
1607965320000|2020-12-14 17:02:00|4648.4|4645.6|4649.4|4646.6|4649.9|4647.1|4647.4|4644.6|89
1607965330000|2020-12-14 17:02:10|4649|4646.2|4648|4645.2|4649|4646.2|4647.9|4645.1|85
1607965340000|2020-12-14 17:02:20|4648.4|4645.6|4649.9|4647.1|4649.9|4647.1|4648.4|4645.6|47
1607965350000|2020-12-14 17:02:30|4650|4647.2|4650|4647.2|4650|4647.2|4649|4646.2|39
1607965360000|2020-12-14 17:02:40|4649.9|4647.1|4649.4|4646.6|4650|4647.2|4649.4|4646.6|19
1607965370000|2020-12-14 17:02:50|4649|4646.2|4649|4646.2|4649.4|4646.6|4649|4646.2|29
1607965380000|2020-12-14 17:03:00|4648.9|4646.1|4649.9|4647.1|4649.9|4647.1|4648.9|4646.1|34
1607965390000|2020-12-14 17:03:10|4650|4647.2|4650|4647.2|4650|4647.2|4649.9|4647.1|20
1607965400000|2020-12-14 17:03:20|4649.9|4647.1|4651.4|4648.6|4652|4649.2|4649|4646.2|135
1607965410000|2020-12-14 17:03:30|4651|4648.2|4651.4|4648.6|4651.9|4649.1|4650.9|4648.1|86
1607965420000|2020-12-14 17:03:40|4651|4648.2|4649.4|4646.6|4651.4|4648.6|4649|4646.2|79
1607965430000|2020-12-14 17:03:50|4649.9|4647.1|4650|4647.2|4650|4647.2|4649.4|4646.6|20
1607965440000|2020-12-14 17:04:00|4649.9|4647.1|4650|4647.2|4650|4647.2|4649.9|4647.1|17
1607965450000|2020-12-14 17:04:10|4650.4|4647.6|4650|4647.2|4650.4|4647.6|4650|4647.2|9
1607965460000|2020-12-14 17:04:20|4650.4|4647.6|4650|4647.2|4650.4|4647.6|4649.9|4647.1|6
1607965470000|2020-12-14 17:04:30|4650.4|4647.6|4648.9|4646.1|4650.4|4647.6|4648.9|4646.1|11
1607965480000|2020-12-14 17:04:40|4648.4|4645.6|4648|4645.2|4649|4646.2|4648|4645.2|27
1607965490000|2020-12-14 17:04:50|4647.9|4645.1|4646|4643.2|4648|4645.2|4646|4643.2|55
1607965500000|2020-12-14 17:05:00|4646.4|4643.6|4646.4|4643.6|4646.9|4644.1|4645.4|4642.6|52
1607965510000|2020-12-14 17:05:10|4646.9|4644.1|4646|4643.2|4646.9|4644.1|4646|4643.2|9
1607965520000|2020-12-14 17:05:20|4646.4|4643.6|4648.4|4645.6|4648.4|4645.6|4646.4|4643.6|47
1607965530000|2020-12-14 17:05:30|4648|4645.2|4648|4645.2|4648.4|4645.6|4647.4|4644.6|14
1607965540000|2020-12-14 17:05:40|4648.4|4645.6|4648.4|4645.6|4648.4|4645.6|4647.9|4645.1|5
1607965550000|2020-12-14 17:05:50|4648|4645.2|4647.4|4644.6|4648|4645.2|4647|4644.2|4
1607965560000|2020-12-14 17:06:00|4648|4645.2|4648.9|4646.1|4648.9|4646.1|4647.4|4644.6|33
1607965570000|2020-12-14 17:06:10|4649|4646.2|4649|4646.2|4649.4|4646.6|4648.4|4645.6|30
1607965580000|2020-12-14 17:06:20|4648.9|4646.1|4648.4|4645.6|4649|4646.2|4648.4|4645.6|20
1607965590000|2020-12-14 17:06:30|4648|4645.2|4648.4|4645.6|4648.4|4645.6|4648|4645.2|9
1607965600000|2020-12-14 17:06:40|4648|4645.2|4647.4|4644.6|4648|4645.2|4647.4|4644.6|17
1607965610000|2020-12-14 17:06:50|4647.9|4645.1|4646.4|4643.6|4648|4645.2|4646.4|4643.6|27
1607965620000|2020-12-14 17:07:00|4646.9|4644.1|4646.9|4644.1|4647|4644.2|4646|4643.2|26
1607965630000|2020-12-14 17:07:10|4646.4|4643.6|4647.9|4645.1|4647.9|4645.1|4646.4|4643.6|29
1607965640000|2020-12-14 17:07:20|4648|4645.2|4646.4|4643.6|4648|4645.2|4646.4|4643.6|55
1607965650000|2020-12-14 17:07:30|4646.9|4644.1|4646.4|4643.6|4646.9|4644.1|4646.4|4643.6|0
1607965660000|2020-12-14 17:07:40|4646.9|4644.1|4646.4|4643.6|4646.9|4644.1|4645.9|4643.1|19
1607965670000|2020-12-14 17:07:50|4646|4643.2|4645.9|4643.1|4646.4|4643.6|4645|4642.2|17
1607965680000|2020-12-14 17:08:00|4646|4643.2|4648|4645.2|4648|4645.2|4646|4643.2|106
1607965690000|2020-12-14 17:08:10|4648.4|4645.6|4649|4646.2|4649|4646.2|4648.4|4645.6|33
1607965700000|2020-12-14 17:08:20|4650|4647.2|4650.4|4647.6|4650.9|4648.1|4649.9|4647.1|14
1607965710000|2020-12-14 17:08:30|4650|4647.2|4650.4|4647.6|4651|4648.2|4649.9|4647.1|62
1607965720000|2020-12-14 17:08:40|4650|4647.2|4650|4647.2|4650.4|4647.6|4649.9|4647.1|19
1607965730000|2020-12-14 17:08:50|4649.9|4647.1|4649.4|4646.6|4650|4647.2|4649|4646.2|14
1607965740000|2020-12-14 17:09:00|4649.9|4647.1|4650.4|4647.6|4651.9|4649.1|4649.4|4646.6|83
1607965750000|2020-12-14 17:09:10|4650|4647.2|4650.4|4647.6|4650.4|4647.6|4649.9|4647.1|33
1607965760000|2020-12-14 17:09:20|4650|4647.2|4648|4645.2|4650.4|4647.6|4647.4|4644.6|32
1607965770000|2020-12-14 17:09:30|4647.9|4645.1|4647.9|4645.1|4647.9|4645.1|4647.4|4644.6|9
1607965780000|2020-12-14 17:09:40|4647.4|4644.6|4646.4|4643.6|4647.9|4645.1|4645.9|4643.1|41
1607965790000|2020-12-14 17:09:50|4646|4643.2|4647.9|4645.1|4647.9|4645.1|4646|4643.2|49
1607965800000|2020-12-14 17:10:00|4648|4645.2|4647.9|4645.1|4649|4646.2|4647.4|4644.6|63
1607965810000|2020-12-14 17:10:10|4648|4645.2|4647.4|4644.6|4648|4645.2|4647.4|4644.6|20
1607965820000|2020-12-14 17:10:20|4647.9|4645.1|4648|4645.2|4648|4645.2|4647.4|4644.6|10
1607965830000|2020-12-14 17:10:30|4648.4|4645.6|4648.9|4646.1|4649|4646.2|4648|4645.2|23
1607965840000|2020-12-14 17:10:40|4648|4645.2|4648|4645.2|4648|4645.2|4647.9|4645.1|10
1607965850000|2020-12-14 17:10:50|4648.4|4645.6|4648|4645.2|4648.4|4645.6|4647.9|4645.1|20
1607965860000|2020-12-14 17:11:00|4647.9|4645.1|4648.4|4645.6|4648.4|4645.6|4647.9|4645.1|9
1607965870000|2020-12-14 17:11:10|4648.5|4645.7|4649|4646.2|4649|4646.2|4648.5|4645.7|32
1607965880000|2020-12-14 17:11:20|4650|4647.2|4649.9|4647.1|4650|4647.2|4649.9|4647.1|62
1607965890000|2020-12-14 17:11:30|4650|4647.2|4651.9|4649.1|4651.9|4649.1|4650|4647.2|46
1607965900000|2020-12-14 17:11:40|4652|4649.2|4652.4|4649.6|4652.9|4650.1|4651.9|4649.1|53
1607965910000|2020-12-14 17:11:50|4652.9|4650.1|4652|4649.2|4652.9|4650.1|4651.9|4649.1|36
1607965920000|2020-12-14 17:12:00|4652.9|4650.1|4652.4|4649.6|4653|4650.2|4652.4|4649.6|90
1607965930000|2020-12-14 17:12:10|4652|4649.2|4651.4|4648.6|4652.4|4649.6|4651.4|4648.6|19
1607965940000|2020-12-14 17:12:20|4651.9|4649.1|4651.5|4648.7|4652|4649.2|4651.4|4648.6|21
1607965950000|2020-12-14 17:12:30|4651.9|4649.1|4652|4649.2|4652|4649.2|4651.9|4649.1|5
1607965960000|2020-12-14 17:12:40|4652.4|4649.6|4652.4|4649.6|4652.4|4649.6|4652|4649.2|8
1607965970000|2020-12-14 17:12:50|4652.9|4650.1|4652.4|4649.6|4653|4650.2|4652.4|4649.6|25
1607965980000|2020-12-14 17:13:00|4652.9|4650.1|4652|4649.2|4652.9|4650.1|4652|4649.2|5
1607965990000|2020-12-14 17:13:10|4652.9|4650.1|4652|4649.2|4652.9|4650.1|4652|4649.2|37
1607966000000|2020-12-14 17:13:20|4652.4|4649.6|4653|4650.2|4654|4651.2|4652|4649.2|71
1607966010000|2020-12-14 17:13:30|4653.4|4650.6|4652.9|4650.1|4654|4651.2|4652|4649.2|57
1607966020000|2020-12-14 17:13:40|4653|4650.2|4653|4650.2|4653.4|4650.6|4652.4|4649.6|26
1607966030000|2020-12-14 17:13:50|4653.4|4650.6|4653.9|4651.1|4653.9|4651.1|4652.9|4650.1|25
1607966040000|2020-12-14 17:14:00|4654|4651.2|4653.4|4650.6|4654|4651.2|4653|4650.2|32
1607966050000|2020-12-14 17:14:10|4653.9|4651.1|4653|4650.2|4653.9|4651.1|4652.9|4650.1|38
1607966060000|2020-12-14 17:14:20|4652.9|4650.1|4653|4650.2|4653|4650.2|4652.9|4650.1|16
1607966070000|2020-12-14 17:14:30|4653.4|4650.6|4653|4650.2|4653.4|4650.6|4653|4650.2|2
1607966080000|2020-12-14 17:14:40|4653.9|4651.1|4661|4658.2|4662|4659.2|4653.9|4651.1|746
1607966090000|2020-12-14 17:14:50|4660.9|4658.1|4660.9|4658.1|4661.4|4658.6|4659.9|4657.1|117
1607966100000|2020-12-14 17:15:00|4660|4657.2|4659.4|4656.6|4660.4|4657.6|4659|4656.2|105
1607966110000|2020-12-14 17:15:10|4659.9|4657.1|4660.9|4658.1|4661.4|4658.6|4659.4|4656.6|77
1607966120000|2020-12-14 17:15:20|4660.4|4657.6|4659.9|4657.1|4660.4|4657.6|4659.9|4657.1|29
1607966130000|2020-12-14 17:15:30|4660|4657.2|4660.9|4658.1|4660.9|4658.1|4658.9|4656.1|59
1607966140000|2020-12-14 17:15:40|4660.4|4657.6|4662|4659.2|4662|4659.2|4659.9|4657.1|54
1607966150000|2020-12-14 17:15:50|4662.9|4660.1|4664.9|4662.1|4664.9|4662.1|4662.9|4660.1|149
1607966160000|2020-12-14 17:16:00|4664.4|4661.6|4665|4662.2|4665.9|4663.1|4663.9|4661.1|148
1607966170000|2020-12-14 17:16:10|4665.4|4662.6|4663.9|4661.1|4665.4|4662.6|4663.9|4661.1|78
1607966180000|2020-12-14 17:16:20|4663|4660.2|4662.4|4659.6|4664|4661.2|4661.9|4659.1|110
1607966190000|2020-12-14 17:16:30|4662.3|4659.5|4660.4|4657.6|4662.4|4659.6|4660.4|4657.6|53
1607966200000|2020-12-14 17:16:40|4660|4657.2|4661|4658.2|4661|4658.2|4659|4656.2|109
1607966210000|2020-12-14 17:16:50|4661.4|4658.6|4660.9|4658.1|4661.4|4658.6|4660.4|4657.6|39
1607966220000|2020-12-14 17:17:00|4660.4|4657.6|4660.4|4657.6|4661|4658.2|4660.4|4657.6|35
1607966230000|2020-12-14 17:17:10|4660|4657.2|4661|4658.2|4661.4|4658.6|4660|4657.2|14
1607966240000|2020-12-14 17:17:20|4661.4|4658.6|4662.4|4659.6|4663|4660.2|4661|4658.2|65
1607966250000|2020-12-14 17:17:30|4662|4659.2|4662|4659.2|4662.4|4659.6|4661.4|4658.6|59
1607966260000|2020-12-14 17:17:40|4661.9|4659.1|4660.9|4658.1|4661.9|4659.1|4660.4|4657.6|31
1607966270000|2020-12-14 17:17:50|4660.4|4657.6|4659|4656.2|4660.4|4657.6|4658|4655.2|77
1607966280000|2020-12-14 17:18:00|4659.9|4657.1|4660|4657.2|4660|4657.2|4658.9|4656.1|33
1607966290000|2020-12-14 17:18:10|4659.9|4657.1|4659|4656.2|4659.9|4657.1|4658.4|4655.6|20
1607966300000|2020-12-14 17:18:20|4658.9|4656.1|4657.4|4654.6|4659|4656.2|4657|4654.2|70
1607966310000|2020-12-14 17:18:30|4657|4654.2|4656|4653.2|4657.9|4655.1|4656|4653.2|54
1607966320000|2020-12-14 17:18:40|4656.9|4654.1|4656|4653.2|4657|4654.2|4656|4653.2|36
1607966330000|2020-12-14 17:18:50|4656.4|4653.6|4657|4654.2|4657|4654.2|4655.4|4652.6|95
1607966340000|2020-12-14 17:19:00|4657.4|4654.6|4657|4654.2|4657.4|4654.6|4656|4653.2|33
1607966350000|2020-12-14 17:19:10|4656.5|4653.7|4656|4653.2|4656.5|4653.7|4656|4653.2|11
1607966360000|2020-12-14 17:19:20|4655.1|4652.3|4654|4651.2|4656|4653.2|4653.5|4650.7|66
1607966370000|2020-12-14 17:19:30|4653.9|4651.1|4654|4651.2|4654.4|4651.6|4653|4650.2|46
1607966380000|2020-12-14 17:19:40|4654.1|4651.3|4655|4652.2|4655|4652.2|4654|4651.2|30
1607966390000|2020-12-14 17:19:50|4654.4|4651.6|4655|4652.2|4655|4652.2|4654.4|4651.6|19
1607966400000|2020-12-14 17:20:00|4654.9|4652.1|4657.5|4654.7|4658.4|4655.6|4654.5|4651.7|77
1607966410000|2020-12-14 17:20:10|4657.4|4654.6|4657.4|4654.6|4658.9|4656.1|4657|4654.2|17
1607966420000|2020-12-14 17:20:20|4657|4654.2|4656.4|4653.6|4658|4655.2|4656|4653.2|42
1607966430000|2020-12-14 17:20:30|4656.9|4654.1|4657.4|4654.6|4657.4|4654.6|4656|4653.2|33
1607966440000|2020-12-14 17:20:40|4657|4654.2|4658|4655.2|4658|4655.2|4656.4|4653.6|16
1607966450000|2020-12-14 17:20:50|4658.4|4655.6|4658.9|4656.1|4659|4656.2|4658|4655.2|5
1607966460000|2020-12-14 17:21:00|4658.4|4655.6|4660.4|4657.6|4660.4|4657.6|4658|4655.2|23
1607966470000|2020-12-14 17:21:10|4660|4657.2|4660|4657.2|4660.4|4657.6|4659.4|4656.6|44
1607966480000|2020-12-14 17:21:20|4660.4|4657.6|4660|4657.2|4661|4658.2|4660|4657.2|37
1607966490000|2020-12-14 17:21:30|4660.4|4657.6|4660.9|4658.1|4661|4658.2|4660|4657.2|14
1607966500000|2020-12-14 17:21:40|4660|4657.2|4659.4|4656.6|4660|4657.2|4659|4656.2|144
1607966510000|2020-12-14 17:21:50|4659|4656.2|4658|4655.2|4659.9|4657.1|4658|4655.2|24
1607966520000|2020-12-14 17:22:00|4657.9|4655.1|4658|4655.2|4658|4655.2|4657|4654.2|42
1607966530000|2020-12-14 17:22:10|4658.1|4655.3|4659|4656.2|4660.4|4657.6|4658.1|4655.3|190
1607966540000|2020-12-14 17:22:20|4658.9|4656.1|4658|4655.2|4659|4656.2|4658|4655.2|47
1607966550000|2020-12-14 17:22:30|4658.4|4655.6|4659|4656.2|4659.4|4656.6|4658|4655.2|15
1607966560000|2020-12-14 17:22:40|4659.4|4656.6|4659.4|4656.6|4659.9|4657.1|4659|4656.2|42
1607966570000|2020-12-14 17:22:50|4659|4656.2|4659|4656.2|4659.4|4656.6|4658.4|4655.6|9
1607966580000|2020-12-14 17:23:00|4658.9|4656.1|4660|4657.2|4660|4657.2|4658.9|4656.1|61
1607966590000|2020-12-14 17:23:10|4660.4|4657.6|4660|4657.2|4660.4|4657.6|4660|4657.2|10
1607966600000|2020-12-14 17:23:20|4660.4|4657.6|4660.9|4658.1|4661.4|4658.6|4660.4|4657.6|30
1607966610000|2020-12-14 17:23:30|4661|4658.2|4661|4658.2|4661.4|4658.6|4660|4657.2|51
1607966620000|2020-12-14 17:23:40|4660.9|4658.1|4661|4658.2|4661|4658.2|4660.9|4658.1|14
1607966630000|2020-12-14 17:23:50|4660.9|4658.1|4660.9|4658.1|4661|4658.2|4660.9|4658.1|30
1607966640000|2020-12-14 17:24:00|4660.4|4657.6|4660.4|4657.6|4660.4|4657.6|4660.4|4657.6|11
1607966650000|2020-12-14 17:24:10|4660.9|4658.1|4659|4656.2|4660.9|4658.1|4658.9|4656.1|45
1607966660000|2020-12-14 17:24:20|||||||||2
1607966670000|2020-12-14 17:24:30|4659.4|4656.6|4659|4656.2|4659.4|4656.6|4659|4656.2|1
1607966680000|2020-12-14 17:24:40|4659.4|4656.6|4659|4656.2|4659.4|4656.6|4659|4656.2|8
1607966690000|2020-12-14 17:24:50|4658.9|4656.1|4658|4655.2|4658.9|4656.1|4657.4|4654.6|74
1607966700000|2020-12-14 17:25:00|4657.9|4655.1|4657.4|4654.6|4658|4655.2|4657.4|4654.6|27
1607966710000|2020-12-14 17:25:10|4657.9|4655.1|4658|4655.2|4658|4655.2|4657.9|4655.1|7
1607966720000|2020-12-14 17:25:20|4657.9|4655.1|4657|4654.2|4658|4655.2|4657|4654.2|19
1607966730000|2020-12-14 17:25:30|4657.1|4654.3|4656|4653.2|4658|4655.2|4656|4653.2|45
1607966740000|2020-12-14 17:25:40|4655.9|4653.1|4655|4652.2|4656|4653.2|4655|4652.2|61
1607966750000|2020-12-14 17:25:50|4655.4|4652.6|4653|4650.2|4656|4653.2|4653|4650.2|42
1607966760000|2020-12-14 17:26:00|4653.4|4650.6|4654|4651.2|4654.4|4651.6|4653|4650.2|51
1607966770000|2020-12-14 17:26:10|4654.4|4651.6|4655|4652.2|4655.4|4652.6|4654|4651.2|16
1607966780000|2020-12-14 17:26:20|4657|4654.2|4657|4654.2|4658|4655.2|4656.4|4653.6|44
1607966790000|2020-12-14 17:26:30|4656.9|4654.1|4658.9|4656.1|4659|4656.2|4656.9|4654.1|28
1607966800000|2020-12-14 17:26:40|4658.4|4655.6|4658|4655.2|4658.4|4655.6|4657.9|4655.1|58
1607966810000|2020-12-14 17:26:50|4657.9|4655.1|4658|4655.2|4658|4655.2|4657.9|4655.1|11
1607966820000|2020-12-14 17:27:00|4657|4654.2|4658.4|4655.6|4659|4656.2|4657|4654.2|26
1607966830000|2020-12-14 17:27:10|4658|4655.2|4659.4|4656.6|4659.9|4657.1|4658|4655.2|16
1607966840000|2020-12-14 17:27:20|4659|4656.2|4660.4|4657.6|4661|4658.2|4659|4656.2|65
1607966850000|2020-12-14 17:27:30|4660.9|4658.1|4661|4658.2|4661.4|4658.6|4660.4|4657.6|28
1607966860000|2020-12-14 17:27:40|4661.4|4658.6|4661.4|4658.6|4661.9|4659.1|4661|4658.2|4
1607966870000|2020-12-14 17:27:50|4662|4659.2|4662|4659.2|4662.4|4659.6|4661|4658.2|138
1607966880000|2020-12-14 17:28:00|4662.4|4659.6|4662|4659.2|4663|4660.2|4662|4659.2|103
1607966890000|2020-12-14 17:28:10|4661.9|4659.1|4663|4660.2|4663|4660.2|4661.9|4659.1|97
1607966900000|2020-12-14 17:28:20|4663.4|4660.6|4663|4660.2|4663.9|4661.1|4663|4660.2|43
1607966910000|2020-12-14 17:28:30|4662.9|4660.1|4662.4|4659.6|4663|4660.2|4662|4659.2|13
1607966920000|2020-12-14 17:28:40|4662|4659.2|4660.9|4658.1|4662.4|4659.6|4660.4|4657.6|46
1607966930000|2020-12-14 17:28:50|4660.4|4657.6|4660.9|4658.1|4661|4658.2|4660|4657.2|4
1607966940000|2020-12-14 17:29:00|4661|4658.2|4661.4|4658.6|4661.9|4659.1|4660.9|4658.1|17
1607966950000|2020-12-14 17:29:10|4661|4658.2|4660.4|4657.6|4661|4658.2|4660.4|4657.6|18
1607966960000|2020-12-14 17:29:20|4660|4657.2|4661.4|4658.6|4661.9|4659.1|4660|4657.2|29
1607966970000|2020-12-14 17:29:30|4661|4658.2|4661.4|4658.6|4661.4|4658.6|4661|4658.2|4
1607966980000|2020-12-14 17:29:40|4661.9|4659.1|4661.9|4659.1|4661.9|4659.1|4661|4658.2|12
1607966990000|2020-12-14 17:29:50|4662|4659.2|4661.4|4658.6|4662|4659.2|4661|4658.2|15
1607967000000|2020-12-14 17:30:00|4661.9|4659.1|4662|4659.2|4662|4659.2|4661|4658.2|25
1607967010000|2020-12-14 17:30:10|4662.9|4660.1|4662.4|4659.6|4663.4|4660.6|4662|4659.2|63
1607967020000|2020-12-14 17:30:20|4662|4659.2|4662|4659.2|4662.4|4659.6|4661.9|4659.1|26
1607967030000|2020-12-14 17:30:30|4661.5|4658.7|4661.4|4658.6|4661.9|4659.1|4660|4657.2|30
1607967040000|2020-12-14 17:30:40|4661|4658.2|4661|4658.2|4661.9|4659.1|4661|4658.2|20
1607967050000|2020-12-14 17:30:50|4661.4|4658.6|4660.4|4657.6|4661.4|4658.6|4660|4657.2|15
1607967060000|2020-12-14 17:31:00|4660.5|4657.7|4661|4658.2|4661|4658.2|4660.4|4657.6|26
1607967070000|2020-12-14 17:31:10|4662|4659.2|4661.4|4658.6|4662.4|4659.6|4661.4|4658.6|14
1607967080000|2020-12-14 17:31:20|4660.9|4658.1|4661|4658.2|4661|4658.2|4660|4657.2|51
1607967090000|2020-12-14 17:31:30|4661.4|4658.6|4662.5|4659.7|4663|4660.2|4661|4658.2|16
1607967100000|2020-12-14 17:31:40|4662.9|4660.1|4662.5|4659.7|4662.9|4660.1|4662|4659.2|18
1607967110000|2020-12-14 17:31:50|4662.4|4659.6|4662|4659.2|4663.4|4660.6|4662|4659.2|33
1607967120000|2020-12-14 17:32:00|4662.4|4659.6|4662.4|4659.6|4663|4660.2|4662|4659.2|35
1607967130000|2020-12-14 17:32:10|4662.5|4659.7|4662.9|4660.1|4663|4660.2|4662.5|4659.7|32
1607967140000|2020-12-14 17:32:20|4663|4660.2|4663|4660.2|4663.4|4660.6|4662.9|4660.1|16
1607967150000|2020-12-14 17:32:30|||||||||7
1607967160000|2020-12-14 17:32:40|4663.4|4660.6|4664.9|4662.1|4664.9|4662.1|4663.4|4660.6|58
1607967170000|2020-12-14 17:32:50|4664|4661.2|4664.9|4662.1|4664.9|4662.1|4664|4661.2|3
1607967180000|2020-12-14 17:33:00|||||||||15
1607967190000|2020-12-14 17:33:10|4665|4662.2|4665|4662.2|4665|4662.2|4665|4662.2|27
1607967200000|2020-12-14 17:33:20|4663.9|4661.1|4663|4660.2|4663.9|4661.1|4662.4|4659.6|73
1607967210000|2020-12-14 17:33:30|4663.4|4660.6|4662.9|4660.1|4663.4|4660.6|4662|4659.2|33
1607967220000|2020-12-14 17:33:40|4662|4659.2|4662.4|4659.6|4662.4|4659.6|4661.4|4658.6|17
1607967230000|2020-12-14 17:33:50|4662|4659.2|4662|4659.2|4662.4|4659.6|4662|4659.2|2
1607967240000|2020-12-14 17:34:00|4662.4|4659.6|4663|4660.2|4663.4|4660.6|4662|4659.2|26
1607967250000|2020-12-14 17:34:10|4663.4|4660.6|4661.9|4659.1|4663.4|4660.6|4661.4|4658.6|47
1607967260000|2020-12-14 17:34:20|4662|4659.2|4661.4|4658.6|4662|4659.2|4661.4|4658.6|6
1607967270000|2020-12-14 17:34:30|4661.9|4659.1|4662|4659.2|4662|4659.2|4661.9|4659.1|9
1607967280000|2020-12-14 17:34:40|4661.9|4659.1|4661|4658.2|4661.9|4659.1|4661|4658.2|31
1607967290000|2020-12-14 17:34:50|4661.4|4658.6|4662|4659.2|4662|4659.2|4661.4|4658.6|14
1607967300000|2020-12-14 17:35:00|4662.9|4660.1|4665|4662.2|4665|4662.2|4662.9|4660.1|117
1607967310000|2020-12-14 17:35:10|4665.9|4663.1|4665|4662.2|4665.9|4663.1|4664.4|4661.6|32
1607967320000|2020-12-14 17:35:20|4664.9|4662.1|4665|4662.2|4665|4662.2|4664.9|4662.1|40
1607967330000|2020-12-14 17:35:30|4665.4|4662.6|4665|4662.2|4665.4|4662.6|4665|4662.2|1
1607967340000|2020-12-14 17:35:40|4664.9|4662.1|4665|4662.2|4665|4662.2|4664|4661.2|33
1607967350000|2020-12-14 17:35:50|4665.4|4662.6|4665|4662.2|4665.4|4662.6|4664.9|4662.1|43
1607967360000|2020-12-14 17:36:00|4665.1|4662.3|4668|4665.2|4668|4665.2|4665.1|4662.3|194
1607967370000|2020-12-14 17:36:10|4668.4|4665.6|4669|4666.2|4669|4666.2|4667.4|4664.6|68
1607967380000|2020-12-14 17:36:20|4668.4|4665.6|4669|4666.2|4670|4667.2|4668|4665.2|127
1607967390000|2020-12-14 17:36:30|4668.9|4666.1|4669|4666.2|4669|4666.2|4668|4665.2|58
1607967400000|2020-12-14 17:36:40|4668.4|4665.6|4668|4665.2|4668.5|4665.7|4667.9|4665.1|46
1607967410000|2020-12-14 17:36:50|4667.4|4664.6|4667|4664.2|4668|4665.2|4666.1|4663.3|38
1607967420000|2020-12-14 17:37:00|4666.9|4664.1|4667|4664.2|4667|4664.2|4666|4663.2|48
1607967430000|2020-12-14 17:37:10|||||||||3
1607967440000|2020-12-14 17:37:20|4667.4|4664.6|4667.4|4664.6|4667.4|4664.6|4667|4664.2|7
1607967450000|2020-12-14 17:37:30|4667|4664.2|4666|4663.2|4667.4|4664.6|4665.4|4662.6|35
1607967460000|2020-12-14 17:37:40|4665.9|4663.1|4664.4|4661.6|4666.4|4663.6|4664|4661.2|17
1607967470000|2020-12-14 17:37:50|4664|4661.2|4664.4|4661.6|4665.9|4663.1|4664|4661.2|23
1607967480000|2020-12-14 17:38:00|4664.5|4661.7|4666.4|4663.6|4668|4665.2|4664.5|4661.7|62
1607967490000|2020-12-14 17:38:10|4667|4664.2|4667.4|4664.6|4668.4|4665.6|4666.4|4663.6|23
1607967500000|2020-12-14 17:38:20|4667.9|4665.1|4666.9|4664.1|4668|4665.2|4666.9|4664.1|34
1607967510000|2020-12-14 17:38:30|4666.4|4663.6|4666.4|4663.6|4667|4664.2|4666|4663.2|14
1607967520000|2020-12-14 17:38:40|4666.9|4664.1|4667|4664.2|4667.9|4665.1|4666.4|4663.6|24
1607967530000|2020-12-14 17:38:50|4666.9|4664.1|4667|4664.2|4667|4664.2|4666.4|4663.6|6
1607967540000|2020-12-14 17:39:00|4667.9|4665.1|4666.4|4663.6|4668.9|4666.1|4666|4663.2|100
1607967550000|2020-12-14 17:39:10|4666.3|4663.5|4665|4662.2|4666.4|4663.6|4665|4662.2|25
1607967560000|2020-12-14 17:39:20|4665.4|4662.6|4665.4|4662.6|4666.4|4663.6|4665|4662.2|8
1607967570000|2020-12-14 17:39:30|4665|4662.2|4664.4|4661.6|4665.4|4662.6|4664.4|4661.6|36
1607967580000|2020-12-14 17:39:40|4665|4662.2|4664|4661.2|4665|4662.2|4663|4660.2|37
1607967590000|2020-12-14 17:39:50|4663.9|4661.1|4665.9|4663.1|4666.9|4664.1|4663.9|4661.1|86
1607967600000|2020-12-14 17:40:00|4665.4|4662.6|4667|4664.2|4667.4|4664.6|4665.4|4662.6|31
1607967610000|2020-12-14 17:40:10|4667.4|4664.6|4666|4663.2|4667.4|4664.6|4665.4|4662.6|47
1607967620000|2020-12-14 17:40:20|4665.9|4663.1|4666.9|4664.1|4668|4665.2|4665.9|4663.1|130
1607967630000|2020-12-14 17:40:30|4667|4664.2|4666|4663.2|4667|4664.2|4665.9|4663.1|14
1607967640000|2020-12-14 17:40:40|4666.4|4663.6|4666.4|4663.6|4666.4|4663.6|4666|4663.2|6
1607967650000|2020-12-14 17:40:50|4666|4663.2|4666.9|4664.1|4667|4664.2|4666|4663.2|27
1607967660000|2020-12-14 17:41:00|4667|4664.2|4668|4665.2|4668|4665.2|4666.9|4664.1|24
1607967670000|2020-12-14 17:41:10|4668.4|4665.6|4667|4664.2|4668.4|4665.6|4666.9|4664.1|13
1607967680000|2020-12-14 17:41:20|4667.4|4664.6|4667|4664.2|4667.9|4665.1|4667|4664.2|2
1607967700000|2020-12-14 17:41:40|||||||||2
1607967710000|2020-12-14 17:41:50|4666.9|4664.1|4666|4663.2|4666.9|4664.1|4666|4663.2|25
1607967720000|2020-12-14 17:42:00|||||||||12
1607967730000|2020-12-14 17:42:10|4665|4662.2|4665|4662.2|4666|4663.2|4665|4662.2|20
1607967740000|2020-12-14 17:42:20|4664.4|4661.6|4664|4661.2|4665|4662.2|4664|4661.2|28
1607967750000|2020-12-14 17:42:30|4664.4|4661.6|4664|4661.2|4664.9|4662.1|4664|4661.2|19
1607967760000|2020-12-14 17:42:40|4665|4662.2|4663|4660.2|4665.4|4662.6|4663|4660.2|68
1607967770000|2020-12-14 17:42:50|4664|4661.2|4662.9|4660.1|4664|4661.2|4662.9|4660.1|27
1607967780000|2020-12-14 17:43:00|4662.4|4659.6|4662|4659.2|4663|4660.2|4662|4659.2|29
1607967790000|2020-12-14 17:43:10|||||||||8
1607967800000|2020-12-14 17:43:20|4662.4|4659.6|4661|4658.2|4663|4660.2|4661|4658.2|43
1607967810000|2020-12-14 17:43:30|4661.4|4658.6|4662|4659.2|4662|4659.2|4661.4|4658.6|20
1607967820000|2020-12-14 17:43:40|4661.5|4658.7|4663|4660.2|4663|4660.2|4661.5|4658.7|31
1607967830000|2020-12-14 17:43:50|4662.1|4659.3|4663|4660.2|4664|4661.2|4662.1|4659.3|39
1607967840000|2020-12-14 17:44:00|4663.4|4660.6|4664|4661.2|4664|4661.2|4663.4|4660.6|10
1607967850000|2020-12-14 17:44:10|4664.4|4661.6|4665|4662.2|4665|4662.2|4664.4|4661.6|7
1607967860000|2020-12-14 17:44:20|4664.4|4661.6|4664|4661.2|4664.4|4661.6|4663.4|4660.6|20
1607967870000|2020-12-14 17:44:30|4663.5|4660.7|4664|4661.2|4664|4661.2|4663|4660.2|8
1607967880000|2020-12-14 17:44:40|4664.4|4661.6|4665.5|4662.7|4666|4663.2|4664|4661.2|51
1607967890000|2020-12-14 17:44:50|4665.4|4662.6|4665|4662.2|4666|4663.2|4665|4662.2|31
1607967900000|2020-12-14 17:45:00|||||||||8
1607967910000|2020-12-14 17:45:10|4664.5|4661.7|4664.4|4661.6|4665|4662.2|4664|4661.2|20
1607967920000|2020-12-14 17:45:20|4664|4661.2|4664.4|4661.6|4665|4662.2|4664|4661.2|20
1607967930000|2020-12-14 17:45:30|4665|4662.2|4664|4661.2|4665|4662.2|4664|4661.2|7
1607967940000|2020-12-14 17:45:40|4664.4|4661.6|4664.4|4661.6|4665|4662.2|4664.4|4661.6|12
1607967950000|2020-12-14 17:45:50|4664|4661.2|4665|4662.2|4665|4662.2|4664|4661.2|15
1607967960000|2020-12-14 17:46:00|4664.9|4662.1|4664.4|4661.6|4664.9|4662.1|4664|4661.2|19
1607967970000|2020-12-14 17:46:10|4664|4661.2|4664|4661.2|4664.4|4661.6|4664|4661.2|10
1607967980000|2020-12-14 17:46:20|4664.4|4661.6|4664|4661.2|4665|4662.2|4664|4661.2|7
1607967990000|2020-12-14 17:46:30|4663.9|4661.1|4663|4660.2|4664|4661.2|4663|4660.2|21
1607968000000|2020-12-14 17:46:40|4662.9|4660.1|4663|4660.2|4663|4660.2|4662|4659.2|29
1607968010000|2020-12-14 17:46:50|4663.4|4660.6|4662|4659.2|4663.4|4660.6|4662|4659.2|25
1607968020000|2020-12-14 17:47:00|4662.9|4660.1|4664|4661.2|4664.4|4661.6|4662.9|4660.1|178
1607968030000|2020-12-14 17:47:10|4664.4|4661.6|4665|4662.2|4665|4662.2|4664|4661.2|21
1607968040000|2020-12-14 17:47:20|||||||||37
1607968050000|2020-12-14 17:47:30|4666|4663.2|4665|4662.2|4666|4663.2|4665|4662.2|32
1607968060000|2020-12-14 17:47:40|4665.4|4662.6|4667|4664.2|4667|4664.2|4665|4662.2|34
1607968070000|2020-12-14 17:47:50|4667.4|4664.6|4667.4|4664.6|4668.9|4666.1|4667|4664.2|119
1607968080000|2020-12-14 17:48:00|4667.9|4665.1|4668|4665.2|4668|4665.2|4667.6|4664.8|11
1607968090000|2020-12-14 17:48:10|4668.4|4665.6|4669|4666.2|4669.4|4666.6|4668|4665.2|56
1607968100000|2020-12-14 17:48:20|4668.4|4665.6|4669|4666.2|4669|4666.2|4668.4|4665.6|29
1607968110000|2020-12-14 17:48:30|4668.9|4666.1|4668.9|4666.1|4668.9|4666.1|4668.9|4666.1|38
1607968120000|2020-12-14 17:48:40|4668.6|4665.8|4669|4666.2|4669|4666.2|4668.5|4665.7|36
1607968130000|2020-12-14 17:48:50|4668.4|4665.6|4668.4|4665.6|4668.4|4665.6|4668.4|4665.6|10
1607968140000|2020-12-14 17:49:00|4668|4665.2|4667|4664.2|4668.4|4665.6|4667|4664.2|75
1607968150000|2020-12-14 17:49:10|4667.4|4664.6|4666.9|4664.1|4668|4665.2|4666.4|4663.6|28
1607968160000|2020-12-14 17:49:20|4666.4|4663.6|4666.4|4663.6|4666.9|4664.1|4666|4663.2|18
1607968170000|2020-12-14 17:49:30|4666.9|4664.1|4665|4662.2|4666.9|4664.1|4665|4662.2|132
1607968180000|2020-12-14 17:49:40|4664.9|4662.1|4665.9|4663.1|4666|4663.2|4664|4661.2|98
1607968190000|2020-12-14 17:49:50|4666|4663.2|4666.4|4663.6|4666.4|4663.6|4665.4|4662.6|19
1607968200000|2020-12-14 17:50:00|4666|4663.2|4666|4663.2|4666.9|4664.1|4666|4663.2|28
1607968210000|2020-12-14 17:50:10|4666.9|4664.1|4668|4665.2|4668.4|4665.6|4666.9|4664.1|27
1607968220000|2020-12-14 17:50:20|4667.9|4665.1|4668|4665.2|4668.4|4665.6|4667.4|4664.6|17
1607968230000|2020-12-14 17:50:30|4667.9|4665.1|4668|4665.2|4668|4665.2|4667.4|4664.6|25
1607968240000|2020-12-14 17:50:40|4668.4|4665.6|4668.4|4665.6|4669|4666.2|4668.4|4665.6|14
1607968250000|2020-12-14 17:50:50|4668.9|4666.1|4669|4666.2|4669|4666.2|4668|4665.2|57
1607968260000|2020-12-14 17:51:00|4669.4|4666.6|4669.4|4666.6|4669.9|4667.1|4669|4666.2|8
1607968270000|2020-12-14 17:51:10|4669.6|4666.8|4669.4|4666.6|4670|4667.2|4669.4|4666.6|35
1607968280000|2020-12-14 17:51:20|4669|4666.2|4668|4665.2|4669|4666.2|4668|4665.2|33
1607968290000|2020-12-14 17:51:30|4667.4|4664.6|4668|4665.2|4668.4|4665.6|4667.4|4664.6|15
1607968300000|2020-12-14 17:51:40|4667.9|4665.1|4667|4664.2|4668|4665.2|4667|4664.2|21
1607968310000|2020-12-14 17:51:50|4666.9|4664.1|4667|4664.2|4667|4664.2|4666|4663.2|19
1607968320000|2020-12-14 17:52:00|4666.9|4664.1|4667.4|4664.6|4667.4|4664.6|4666.4|4663.6|33
1607968330000|2020-12-14 17:52:10|4667.9|4665.1|4666|4663.2|4668|4665.2|4665.9|4663.1|20
1607968340000|2020-12-14 17:52:20|4666.4|4663.6|4666|4663.2|4666.4|4663.6|4666|4663.2|13
1607968350000|2020-12-14 17:52:30|4666.4|4663.6|4666|4663.2|4666.4|4663.6|4666|4663.2|30
1607968360000|2020-12-14 17:52:40|4666.4|4663.6|4667.4|4664.6|4667.4|4664.6|4666|4663.2|54
1607968370000|2020-12-14 17:52:50|4668|4665.2|4667.4|4664.6|4668|4665.2|4666.9|4664.1|67
1607968380000|2020-12-14 17:53:00|4668|4665.2|4667.4|4664.6|4668|4665.2|4667|4664.2|25
1607968390000|2020-12-14 17:53:10|4667|4664.2|4668|4665.2|4668|4665.2|4667|4664.2|13
1607968400000|2020-12-14 17:53:20|4668.1|4665.3|4670.9|4668.1|4671|4668.2|4668.1|4665.3|206
1607968410000|2020-12-14 17:53:30|4670.4|4667.6|4669.4|4666.6|4670.4|4667.6|4669|4666.2|43
1607968420000|2020-12-14 17:53:40|4669|4666.2|4668.4|4665.6|4669.4|4666.6|4668.4|4665.6|20
1607968430000|2020-12-14 17:53:50|4668|4665.2|4669|4666.2|4669|4666.2|4667.9|4665.1|29
1607968440000|2020-12-14 17:54:00|4669.4|4666.6|4669|4666.2|4669.4|4666.6|4669|4666.2|3
1607968450000|2020-12-14 17:54:10|4669.4|4666.6|4668.4|4665.6|4669.4|4666.6|4668.4|4665.6|23
1607968460000|2020-12-14 17:54:20|4667.9|4665.1|4668.4|4665.6|4668.4|4665.6|4667.9|4665.1|52
1607968470000|2020-12-14 17:54:30|4668.6|4665.8|4669|4666.2|4670|4667.2|4668.4|4665.6|50
1607968480000|2020-12-14 17:54:40|4669.4|4666.6|4669.4|4666.6|4670|4667.2|4669|4666.2|30
1607968490000|2020-12-14 17:54:50|4669.9|4667.1|4669|4666.2|4670|4667.2|4669|4666.2|19
1607968500000|2020-12-14 17:55:00|4669.4|4666.6|4669.9|4667.1|4670|4667.2|4668.4|4665.6|51
1607968510000|2020-12-14 17:55:10|4669|4666.2|4669|4666.2|4669|4666.2|4669|4666.2|9
1607968520000|2020-12-14 17:55:20|4669.4|4666.6|4669|4666.2|4670|4667.2|4669|4666.2|15
1607968530000|2020-12-14 17:55:30|4669.4|4666.6|4669|4666.2|4669.4|4666.6|4668.9|4666.1|18
1607968540000|2020-12-14 17:55:40|4668.9|4666.1|4668.9|4666.1|4669|4666.2|4668.4|4665.6|18
1607968550000|2020-12-14 17:55:50|4669|4666.2|4668|4665.2|4669|4666.2|4667.4|4664.6|18
1607968560000|2020-12-14 17:56:00|4668.4|4665.6|4668.4|4665.6|4669|4666.2|4668.4|4665.6|17
1607968570000|2020-12-14 17:56:10|4668.9|4666.1|4668.4|4665.6|4668.9|4666.1|4668|4665.2|2
1607968580000|2020-12-14 17:56:20|4668.9|4666.1|4669|4666.2|4669.4|4666.6|4668.9|4666.1|24
1607968590000|2020-12-14 17:56:30|4668.9|4666.1|4668.9|4666.1|4668.9|4666.1|4668.9|4666.1|24
1607968600000|2020-12-14 17:56:40|4669|4666.2|4667|4664.2|4669|4666.2|4666.4|4663.6|56
1607968610000|2020-12-14 17:56:50|4667.4|4664.6|4668.4|4665.6|4668.4|4665.6|4667|4664.2|45
1607968620000|2020-12-14 17:57:00|4668|4665.2|4668.4|4665.6|4668.4|4665.6|4668|4665.2|4
1607968630000|2020-12-14 17:57:10|4668|4665.2|4668.4|4665.6|4668.9|4666.1|4668|4665.2|7
1607968640000|2020-12-14 17:57:20|4668|4665.2|4668.4|4665.6|4668.4|4665.6|4668|4665.2|10
1607968650000|2020-12-14 17:57:30|4668|4665.2|4668.4|4665.6|4668.4|4665.6|4667.9|4665.1|19
1607968660000|2020-12-14 17:57:40|4668|4665.2|4668|4665.2|4668|4665.2|4668|4665.2|12
1607968670000|2020-12-14 17:57:50|4667.9|4665.1|4667.9|4665.1|4668|4665.2|4667.9|4665.1|16
1607968680000|2020-12-14 17:58:00|4668|4665.2|4668.4|4665.6|4668.9|4666.1|4668|4665.2|26
1607968690000|2020-12-14 17:58:10|4668.9|4666.1|4667|4664.2|4668.9|4666.1|4666.9|4664.1|39
1607968700000|2020-12-14 17:58:20|4666.9|4664.1|4666|4663.2|4667|4664.2|4664.9|4662.1|62
1607968710000|2020-12-14 17:58:30|4665.9|4663.1|4665.4|4662.6|4666|4663.2|4665|4662.2|27
1607968720000|2020-12-14 17:58:40|4665.9|4663.1|4665|4662.2|4665.9|4663.1|4665|4662.2|265
1607968730000|2020-12-14 17:58:50|4665.4|4662.6|4666|4663.2|4666|4663.2|4665.4|4662.6|35
1607968740000|2020-12-14 17:59:00|4665|4662.2|4667.4|4664.6|4667.4|4664.6|4665|4662.2|55
1607968750000|2020-12-14 17:59:10|4667|4664.2|4668.4|4665.6|4668.4|4665.6|4666.9|4664.1|27
1607968760000|2020-12-14 17:59:20|4668|4665.2|4668.4|4665.6|4668.4|4665.6|4668|4665.2|8
1607968770000|2020-12-14 17:59:30|4668|4665.2|4667.4|4664.6|4668.6|4665.8|4667|4664.2|34
1607968780000|2020-12-14 17:59:40|4667|4664.2|4668.4|4665.6|4669|4666.2|4667|4664.2|41
1607968790000|2020-12-14 17:59:50|4668|4665.2|4669|4666.2|4669|4666.2|4668|4665.2|6
1607968800000|2020-12-14 18:00:00|4669.4|4666.6|4668|4665.2|4669.4|4666.6|4668|4665.2|42
1607968810000|2020-12-14 18:00:10|4667.9|4665.1|4668|4665.2|4668|4665.2|4667.9|4665.1|9
1607968820000|2020-12-14 18:00:20|4668.4|4665.6|4668.4|4665.6|4669|4666.2|4668.1|4665.3|63
1607968830000|2020-12-14 18:00:30|4668.9|4666.1|4668.4|4665.6|4668.9|4666.1|4668|4665.2|11
1607968840000|2020-12-14 18:00:40|4668.9|4666.1|4669.4|4666.6|4669.4|4666.6|4668.9|4666.1|22
1607968850000|2020-12-14 18:00:50|4669|4666.2|4669.4|4666.6|4669.4|4666.6|4669|4666.2|7
1607968860000|2020-12-14 18:01:00|4669|4666.2|4671|4668.2|4671|4668.2|4669|4666.2|86
1607968870000|2020-12-14 18:01:10|4671.4|4668.6|4673|4670.2|4674|4671.2|4671|4668.2|172
1607968880000|2020-12-14 18:01:20|4673.4|4670.6|4674|4671.2|4674.4|4671.6|4673|4670.2|44
1607968890000|2020-12-14 18:01:30|4674.4|4671.6|4676.4|4673.6|4676.4|4673.6|4674|4671.2|162
1607968900000|2020-12-14 18:01:40|4676.9|4674.1|4680|4677.2|4680.9|4678.1|4676.9|4674.1|1466
1607968910000|2020-12-14 18:01:50|4679.9|4677.1|4680|4677.2|4682|4679.2|4679|4676.2|987
1607968920000|2020-12-14 18:02:00|4680.1|4677.3|4680|4677.2|4681|4678.2|4679.1|4676.3|165
1607968930000|2020-12-14 18:02:10|4680.1|4677.3|4680.6|4677.8|4680.6|4677.8|4680|4677.2|53
1607968940000|2020-12-14 18:02:20|4681|4678.2|4681|4678.2|4682|4679.2|4680.6|4677.8|70
1607968950000|2020-12-14 18:02:30|4680.6|4677.8|4679.6|4676.8|4681|4678.2|4679.1|4676.3|121
1607968960000|2020-12-14 18:02:40|4680|4677.2|4679.6|4676.8|4680|4677.2|4679|4676.2|78
1607968970000|2020-12-14 18:02:50|4679.1|4676.3|4679|4676.2|4680|4677.2|4679|4676.2|39
1607968980000|2020-12-14 18:03:00|4679.1|4676.3|4678.1|4675.3|4679.1|4676.3|4678.1|4675.3|30
1607968990000|2020-12-14 18:03:10|4678|4675.2|4678.6|4675.8|4679.1|4676.3|4677|4674.2|186
1607969000000|2020-12-14 18:03:20|4679|4676.2|4679.6|4676.8|4679.6|4676.8|4678.1|4675.3|30
1607969010000|2020-12-14 18:03:30|4680|4677.2|4679.4|4676.6|4681.1|4678.3|4679.4|4676.6|2424
1607969020000|2020-12-14 18:03:40|4679.9|4677.1|4678.9|4676.1|4680|4677.2|4678|4675.2|47
1607969030000|2020-12-14 18:03:50|4679|4676.2|4678|4675.2|4679|4676.2|4678|4675.2|39
1607969040000|2020-12-14 18:04:00|4678.9|4676.1|4678.9|4676.1|4679|4676.2|4678|4675.2|26
1607969050000|2020-12-14 18:04:10|4678.4|4675.6|4678.9|4676.1|4678.9|4676.1|4678|4675.2|29
1607969060000|2020-12-14 18:04:20|4679|4676.2|4678.9|4676.1|4679.9|4677.1|4678.9|4676.1|33
1607969070000|2020-12-14 18:04:30|4678.4|4675.6|4678.4|4675.6|4678.9|4676.1|4677|4674.2|40
1607969080000|2020-12-14 18:04:40|4678.9|4676.1|4679|4676.2|4679|4676.2|4677.9|4675.1|60
1607969090000|2020-12-14 18:04:50|4678.4|4675.6|4679|4676.2|4679|4676.2|4678|4675.2|9
1607969100000|2020-12-14 18:05:00|4678.9|4676.1|4678|4675.2|4679|4676.2|4678|4675.2|15
1607969110000|2020-12-14 18:05:10|4677.9|4675.1|4678|4675.2|4678.4|4675.6|4676.9|4674.1|67
1607969120000|2020-12-14 18:05:20|4678.4|4675.6|4678.4|4675.6|4678.4|4675.6|4678|4675.2|13
1607969130000|2020-12-14 18:05:30|4678|4675.2|4677.4|4674.6|4678|4675.2|4677|4674.2|19
1607969140000|2020-12-14 18:05:40|4677|4674.2|4677|4674.2|4677.4|4674.6|4677|4674.2|9
1607969150000|2020-12-14 18:05:50|4676.9|4674.1|4678|4675.2|4678|4675.2|4676.9|4674.1|83
1607969160000|2020-12-14 18:06:00|4678.9|4676.1|4677|4674.2|4679.6|4676.8|4677|4674.2|238
1607969170000|2020-12-14 18:06:10|4676.6|4673.8|4676|4673.2|4677|4674.2|4676|4673.2|94
1607969180000|2020-12-14 18:06:20|4675.9|4673.1|4675|4672.2|4675.9|4673.1|4674.6|4671.8|64
1607969190000|2020-12-14 18:06:30|4674.6|4671.8|4674|4671.2|4675|4672.2|4674|4671.2|58
1607969200000|2020-12-14 18:06:40|4673.6|4670.8|4673|4670.2|4674.6|4671.8|4673|4670.2|55
1607969210000|2020-12-14 18:06:50|4674|4671.2|4672|4669.2|4674|4671.2|4672|4669.2|69
1607969220000|2020-12-14 18:07:00|4671.4|4668.6|4671.1|4668.3|4672|4669.2|4671|4668.2|105
1607969230000|2020-12-14 18:07:10|4671.5|4668.7|4671.6|4668.8|4672.1|4669.3|4670.6|4667.8|42
1607969240000|2020-12-14 18:07:20|4671.1|4668.3|4671|4668.2|4672|4669.2|4671|4668.2|36
1607969250000|2020-12-14 18:07:30|4670|4667.2|4670|4667.2|4672|4669.2|4670|4667.2|176
1607969260000|2020-12-14 18:07:40|4669.9|4667.1|4670|4667.2|4670|4667.2|4669.9|4667.1|40
1607969270000|2020-12-14 18:07:50|4670.1|4667.3|4670.6|4667.8|4671|4668.2|4670|4667.2|56
1607969280000|2020-12-14 18:08:00|4671|4668.2|4673|4670.2|4673|4670.2|4670|4667.2|305
1607969290000|2020-12-14 18:08:10|4673.4|4670.6|4673.4|4670.6|4674|4671.2|4673|4670.2|31
1607969300000|2020-12-14 18:08:20|4673|4670.2|4674|4671.2|4675|4672.2|4673|4670.2|44
1607969310000|2020-12-14 18:08:30|4673.9|4671.1|4672|4669.2|4673.9|4671.1|4672|4669.2|10
1607969320000|2020-12-14 18:08:40|4671.9|4669.1|4672.4|4669.6|4673|4670.2|4671.9|4669.1|26
1607969330000|2020-12-14 18:08:50|4672|4669.2|4671|4668.2|4672|4669.2|4671|4668.2|11
1607969340000|2020-12-14 18:09:00|4671.4|4668.6|4672.4|4669.6|4673|4670.2|4671|4668.2|52
1607969350000|2020-12-14 18:09:10|4672|4669.2|4672|4669.2|4672.4|4669.6|4671|4668.2|16
1607969360000|2020-12-14 18:09:20|4673|4670.2|4671|4668.2|4673|4670.2|4671|4668.2|60
1607969370000|2020-12-14 18:09:30|4670.9|4668.1|4668|4665.2|4671|4668.2|4668|4665.2|93
1607969380000|2020-12-14 18:09:40|4667.9|4665.1|4667|4664.2|4668|4665.2|4667|4664.2|36
1607969390000|2020-12-14 18:09:50|4667.4|4664.6|4667.9|4665.1|4668|4665.2|4666.4|4663.6|57
1607969400000|2020-12-14 18:10:00|4667.4|4664.6|4668.4|4665.6|4668.4|4665.6|4667.4|4664.6|23
1607969410000|2020-12-14 18:10:10|4668|4665.2|4668|4665.2|4669|4666.2|4667.4|4664.6|32
1607969420000|2020-12-14 18:10:20|4668.9|4666.1|4668|4665.2|4669|4666.2|4668|4665.2|3
1607969430000|2020-12-14 18:10:30|4666.9|4664.1|4667|4664.2|4667|4664.2|4666.4|4663.6|40
1607969440000|2020-12-14 18:10:40|4667.4|4664.6|4667|4664.2|4667.4|4664.6|4667|4664.2|6
1607969450000|2020-12-14 18:10:50|4667.4|4664.6|4668.4|4665.6|4669|4666.2|4667.4|4664.6|56
1607969460000|2020-12-14 18:11:00|4668|4665.2|4668.4|4665.6|4669.9|4667.1|4668|4665.2|63
1607969470000|2020-12-14 18:11:10|4668|4665.2|4667.4|4664.6|4669|4666.2|4667|4664.2|26
1607969480000|2020-12-14 18:11:20|4667|4664.2|4667|4664.2|4667.4|4664.6|4667|4664.2|26
1607969490000|2020-12-14 18:11:30|4668|4665.2|4667|4664.2|4668|4665.2|4667|4664.2|23
1607969500000|2020-12-14 18:11:40|4667.1|4664.3|4668|4665.2|4668|4665.2|4667.1|4664.3|23
1607969510000|2020-12-14 18:11:50|4667.9|4665.1|4668|4665.2|4668.4|4665.6|4667|4664.2|11
1607969520000|2020-12-14 18:12:00|4667.9|4665.1|4668|4665.2|4668|4665.2|4667|4664.2|41
1607969530000|2020-12-14 18:12:10|4667.9|4665.1|4669|4666.2|4669.9|4667.1|4667.4|4664.6|41
1607969540000|2020-12-14 18:12:20|4668.4|4665.6|4670|4667.2|4670|4667.2|4668|4665.2|34
1607969550000|2020-12-14 18:12:30|4669.9|4667.1|4670|4667.2|4670.9|4668.1|4669|4666.2|13
1607969560000|2020-12-14 18:12:40|4671|4668.2|4672|4669.2|4672.4|4669.6|4670.9|4668.1|51
1607969570000|2020-12-14 18:12:50|4671.9|4669.1|4671|4668.2|4672|4669.2|4670.9|4668.1|83
1607969580000|2020-12-14 18:13:00|4671.4|4668.6|4670.4|4667.6|4671.4|4668.6|4670|4667.2|49
1607969590000|2020-12-14 18:13:10|4670|4667.2|4671.4|4668.6|4671.4|4668.6|4670|4667.2|19
1607969600000|2020-12-14 18:13:20|4673|4670.2|4673.4|4670.6|4675|4672.2|4673|4670.2|138
1607969610000|2020-12-14 18:13:30|4674|4671.2|4674|4671.2|4674|4671.2|4673.4|4670.6|29
1607969620000|2020-12-14 18:13:40|4673.9|4671.1|4674.4|4671.6|4674.9|4672.1|4673.4|4670.6|20
1607969630000|2020-12-14 18:13:50|4674|4671.2|4674|4671.2|4674.4|4671.6|4674|4671.2|13
1607969640000|2020-12-14 18:14:00|4674.9|4672.1|4673.4|4670.6|4675|4672.2|4673|4670.2|80
1607969650000|2020-12-14 18:14:10|4673.5|4670.7|4674|4671.2|4674|4671.2|4673.5|4670.7|26
1607969660000|2020-12-14 18:14:20|4673.9|4671.1|4674|4671.2|4674|4671.2|4673.4|4670.6|10
1607969670000|2020-12-14 18:14:30|4673.9|4671.1|4673|4670.2|4673.9|4671.1|4672.9|4670.1|35
1607969680000|2020-12-14 18:14:40|4673.9|4671.1|4673.9|4671.1|4674|4671.2|4673.9|4671.1|61
1607969690000|2020-12-14 18:14:50|4674|4671.2|4672.9|4670.1|4674|4671.2|4672.9|4670.1|57
1607969700000|2020-12-14 18:15:00|4672|4669.2|4672|4669.2|4672.5|4669.7|4671.5|4668.7|59
1607969710000|2020-12-14 18:15:10|4672.9|4670.1|4672.5|4669.7|4673|4670.2|4672|4669.2|24
1607969720000|2020-12-14 18:15:20|4672|4669.2|4671.5|4668.7|4672.5|4669.7|4671|4668.2|10
1607969730000|2020-12-14 18:15:30|4671.9|4669.1|4672|4669.2|4672.5|4669.7|4671.9|4669.1|17
1607969740000|2020-12-14 18:15:40|4672.5|4669.7|4672.5|4669.7|4672.9|4670.1|4672|4669.2|25
1607969750000|2020-12-14 18:15:50|4672|4669.2|4673.5|4670.7|4673.9|4671.1|4672|4669.2|7
1607969760000|2020-12-14 18:16:00|4673.6|4670.8|4674|4671.2|4675|4672.2|4673.6|4670.8|80
1607969770000|2020-12-14 18:16:10|4674.5|4671.7|4674|4671.2|4674.5|4671.7|4673.9|4671.1|15
1607969780000|2020-12-14 18:16:20|4674.5|4671.7|4676|4673.2|4676|4673.2|4674|4671.2|38
1607969790000|2020-12-14 18:16:30|4676.5|4673.7|4677|4674.2|4677|4674.2|4676|4673.2|412
1607969800000|2020-12-14 18:16:40|4677.5|4674.7|4677|4674.2|4677.5|4674.7|4677|4674.2|9
1607969810000|2020-12-14 18:16:50|4676.9|4674.1|4676|4673.2|4677|4674.2|4676|4673.2|73
1607969820000|2020-12-14 18:17:00|4676.5|4673.7|4676|4673.2|4677|4674.2|4676|4673.2|30
1607969830000|2020-12-14 18:17:10|4676.5|4673.7|4677|4674.2|4677|4674.2|4676|4673.2|16
1607969840000|2020-12-14 18:17:20|4676.1|4673.3|4676.6|4673.8|4677|4674.2|4676.1|4673.3|349
1607969850000|2020-12-14 18:17:30|4676|4673.2|4676.1|4673.3|4676.6|4673.8|4676|4673.2|41
1607969860000|2020-12-14 18:17:40|4676.6|4673.8|4676|4673.2|4676.6|4673.8|4675|4672.2|39
1607969870000|2020-12-14 18:17:50|4676.1|4673.3|4677|4674.2|4677|4674.2|4676.1|4673.3|20
1607969880000|2020-12-14 18:18:00|4676.1|4673.3|4676|4673.2|4676.1|4673.3|4676|4673.2|78
1607969890000|2020-12-14 18:18:10|4675.6|4672.8|4676|4673.2|4676|4673.2|4675.1|4672.3|17
1607969900000|2020-12-14 18:18:20|4675.6|4672.8|4676|4673.2|4676|4673.2|4675|4672.2|32
1607969910000|2020-12-14 18:18:30|4675.6|4672.8|4676|4673.2|4676|4673.2|4675|4672.2|38
1607969920000|2020-12-14 18:18:40|4677|4674.2|4677.6|4674.8|4678|4675.2|4677|4674.2|105
1607969930000|2020-12-14 18:18:50|4677.1|4674.3|4677|4674.2|4677.1|4674.3|4676.6|4673.8|20
1607969940000|2020-12-14 18:19:00|4676.6|4673.8|4677|4674.2|4677.1|4674.3|4676.6|4673.8|14
1607969950000|2020-12-14 18:19:10|||||||||12
1607969960000|2020-12-14 18:19:20|4677.1|4674.3|4679|4676.2|4679|4676.2|4677|4674.2|56
1607969970000|2020-12-14 18:19:30|4679.1|4676.3|4686.6|4683.8|4687.8|4684.3|4679.1|4676.3|885
1607969980000|2020-12-14 18:19:40|4686.1|4683.3|4685|4682.2|4686.6|4683.8|4684|4681.2|159
1607969990000|2020-12-14 18:19:50|4685.1|4682.3|4686|4683.2|4686.6|4683.8|4685|4682.2|67
1607970000000|2020-12-14 18:20:00|4685.6|4682.8|4688|4685.2|4688.1|4685.3|4685.6|4682.8|83
1607970010000|2020-12-14 18:20:10|4687.6|4684.8|4687|4684.2|4689|4686.2|4687|4684.2|106
1607970020000|2020-12-14 18:20:20|4686.1|4683.3|4687|4684.2|4688|4685.2|4686.1|4683.3|90
1607970030000|2020-12-14 18:20:30|4685.1|4682.3|4684|4681.2|4686.1|4683.3|4684|4681.2|197
1607970040000|2020-12-14 18:20:40|4683.1|4680.3|4683|4680.2|4684.1|4681.3|4683|4680.2|42
1607970050000|2020-12-14 18:20:50|4683.1|4680.3|4683.1|4680.3|4684.1|4681.3|4683|4680.2|36
1607970060000|2020-12-14 18:21:00|4683.6|4680.8|4684|4681.2|4684.1|4681.3|4683|4680.2|41
1607970070000|2020-12-14 18:21:10|4683.6|4680.8|4682.6|4679.8|4684|4681.2|4682.1|4679.3|151
1607970080000|2020-12-14 18:21:20|4683|4680.2|4682.1|4679.3|4683.6|4680.8|4682.1|4679.3|66
1607970090000|2020-12-14 18:21:30|4682.6|4679.8|4682.6|4679.8|4682.6|4679.8|4682|4679.2|53
1607970100000|2020-12-14 18:21:40|4683|4680.2|4682.6|4679.8|4683|4680.2|4682.1|4679.3|8
1607970110000|2020-12-14 18:21:50|4683|4680.2|4684.6|4681.8|4684.6|4681.8|4682|4679.2|62
1607970120000|2020-12-14 18:22:00|4684.7|4681.9|4687|4684.2|4687|4684.2|4684.7|4681.9|72
1607970130000|2020-12-14 18:22:10|4687.1|4684.3|4686.6|4683.8|4687.1|4684.3|4686.1|4683.3|47
1607970140000|2020-12-14 18:22:20|4687|4684.2|4686.6|4683.8|4687.1|4684.3|4686.6|4683.8|42
1607970150000|2020-12-14 18:22:30|4686.1|4683.3|4687.1|4684.3|4687.6|4684.8|4686.1|4683.3|32
1607970160000|2020-12-14 18:22:40|4687|4684.2|4687|4684.2|4687.6|4684.8|4687|4684.2|29
1607970170000|2020-12-14 18:22:50|4686.1|4683.3|4685.6|4682.8|4687.1|4684.3|4685.1|4682.3|67
1607970180000|2020-12-14 18:23:00|4685.1|4682.3|4686|4683.2|4686|4683.2|4683.6|4680.8|98
1607970190000|2020-12-14 18:23:10|4685.1|4682.3|4687|4684.2|4687|4684.2|4685|4682.2|102
1607970200000|2020-12-14 18:23:20|4686.6|4683.8|4686.1|4683.3|4687|4684.2|4686.1|4683.3|79
1607970210000|2020-12-14 18:23:30|4686.6|4683.8|4685|4682.2|4686.6|4683.8|4685|4682.2|220
1607970220000|2020-12-14 18:23:40|4684.6|4681.8|4685|4682.2|4685.6|4682.8|4684|4681.2|115
1607970230000|2020-12-14 18:23:50|4685.1|4682.3|4688|4685.2|4688.6|4685.8|4685.1|4682.3|184
1607970240000|2020-12-14 18:24:00|4687.6|4684.8|4687.1|4684.3|4687.6|4684.8|4686.6|4683.8|75
1607970250000|2020-12-14 18:24:10|4687|4684.2|4686.1|4683.3|4687|4684.2|4686.1|4683.3|21
1607970260000|2020-12-14 18:24:20|4686|4683.2|4685.1|4682.3|4686|4683.2|4685.1|4682.3|42
1607970270000|2020-12-14 18:24:30|4685.6|4682.8|4687.1|4684.3|4687.1|4684.3|4685.6|4682.8|28
1607970280000|2020-12-14 18:24:40|4688|4685.2|4686|4683.2|4688|4685.2|4686|4683.2|74
1607970290000|2020-12-14 18:24:50|4685.6|4682.8|4686|4683.2|4686.1|4683.3|4685.6|4682.8|12
1607970300000|2020-12-14 18:25:00|4686.1|4683.3|4688|4685.2|4688|4685.2|4686|4683.2|40
1607970310000|2020-12-14 18:25:10|4687.1|4684.3|4687.6|4684.8|4688|4685.2|4687.1|4684.3|9
1607970320000|2020-12-14 18:25:20|4688|4685.2|4689.1|4686.3|4689.1|4686.3|4687.6|4684.8|69
1607970330000|2020-12-14 18:25:30|4688.1|4685.3|4688.6|4685.8|4689.1|4686.3|4688.1|4685.3|63
1607970340000|2020-12-14 18:25:40|4689.1|4686.3|4689.1|4686.3|4689.6|4686.8|4689|4686.2|53
1607970350000|2020-12-14 18:25:50|4689.6|4686.8|4689.6|4686.8|4691.1|4688.3|4689.1|4686.3|83
1607970360000|2020-12-14 18:26:00|4689.1|4686.3|4690|4687.2|4690.1|4687.3|4689.1|4686.3|40
1607970370000|2020-12-14 18:26:10|4690.1|4687.3|4691|4688.2|4691|4688.2|4690|4687.2|30
1607970380000|2020-12-14 18:26:20|4690.6|4687.8|4690|4687.2|4690.6|4687.8|4689.1|4686.3|28
1607970390000|2020-12-14 18:26:30|4689.6|4686.8|4688.1|4685.3|4690|4687.2|4688.1|4685.3|56
1607970400000|2020-12-14 18:26:40|4688.6|4685.8|4689|4686.2|4689|4686.2|4687.6|4684.8|80
1607970410000|2020-12-14 18:26:50|4689.1|4686.3|4690|4687.2|4690|4687.2|4689.1|4686.3|43
1607970420000|2020-12-14 18:27:00|4689.6|4686.8|4689|4686.2|4690|4687.2|4689|4686.2|108
1607970430000|2020-12-14 18:27:10|4689.1|4686.3|4688|4685.2|4689.1|4686.3|4687.1|4684.3|94
1607970440000|2020-12-14 18:27:20|4688.1|4685.3|4689.6|4686.8|4689.6|4686.8|4688|4685.2|49
1607970450000|2020-12-14 18:27:30|4689.1|4686.3|4690|4687.2|4690.1|4687.3|4689.1|4686.3|29
1607970460000|2020-12-14 18:27:40|4689.1|4686.3|4689.1|4686.3|4690|4687.2|4688.6|4685.8|39
1607970470000|2020-12-14 18:27:50|4689.6|4686.8|4690|4687.2|4691|4688.2|4689|4686.2|161
1607970480000|2020-12-14 18:28:00|4690.1|4687.3|4689.6|4686.8|4691|4688.2|4689|4686.2|87
1607970490000|2020-12-14 18:28:10|4689.1|4686.3|4689|4686.2|4689.1|4686.3|4688.1|4685.3|207
1607970500000|2020-12-14 18:28:20|4688.6|4685.8|4689|4686.2|4689|4686.2|4688.1|4685.3|40
1607970510000|2020-12-14 18:28:30|4688.6|4685.8|4689.6|4686.8|4690|4687.2|4688.6|4685.8|117
1607970520000|2020-12-14 18:28:40|4689.1|4686.3|4690|4687.2|4690|4687.2|4689|4686.2|72
1607970530000|2020-12-14 18:28:50|4689.1|4686.3|4689|4686.2|4690|4687.2|4688.6|4685.8|236
1607970540000|2020-12-14 18:29:00|4688.6|4685.8|4688.1|4685.3|4688.6|4685.8|4688.1|4685.3|38
1607970550000|2020-12-14 18:29:10|4689|4686.2|4691.1|4688.3|4691.1|4688.3|4688.6|4685.8|174
1607970560000|2020-12-14 18:29:20|4692|4689.2|4691.6|4688.8|4692|4689.2|4691.1|4688.3|41
1607970570000|2020-12-14 18:29:30|4691.1|4688.3|4691|4688.2|4691.6|4688.8|4690.1|4687.3|53
1607970580000|2020-12-14 18:29:40|4691.6|4688.8|4689.1|4686.3|4692|4689.2|4689.1|4686.3|83
1607970590000|2020-12-14 18:29:50|4688.6|4685.8|4688.6|4685.8|4689|4686.2|4688.1|4685.3|19
1607970600000|2020-12-14 18:30:00|4688.7|4685.9|4691.1|4688.3|4691.1|4688.3|4688.1|4685.3|179
1607970610000|2020-12-14 18:30:10|4691.6|4688.8|4689.6|4686.8|4692.1|4689.3|4689.1|4686.3|134
1607970620000|2020-12-14 18:30:20|4690|4687.2|4689.6|4686.8|4690.1|4687.3|4689.1|4686.3|29
1607970630000|2020-12-14 18:30:30|4689.1|4686.3|4688.1|4685.3|4689.1|4686.3|4688|4685.2|129
1607970640000|2020-12-14 18:30:40|4688.6|4685.8|4689.1|4686.3|4689.1|4686.3|4688.1|4685.3|15
1607970650000|2020-12-14 18:30:50|4689.6|4686.8|4689.1|4686.3|4690.6|4687.8|4689.1|4686.3|32
1607970660000|2020-12-14 18:31:00|4689.6|4686.8|4690.6|4687.8|4690.6|4687.8|4689.1|4686.3|51
1607970670000|2020-12-14 18:31:10|4690.1|4687.3|4689.6|4686.8|4690.1|4687.3|4689.1|4686.3|14
1607970680000|2020-12-14 18:31:20|4690.1|4687.3|4690|4687.2|4690.1|4687.3|4690|4687.2|38
1607970690000|2020-12-14 18:31:30|4690.1|4687.3|4690.1|4687.3|4690.1|4687.3|4690|4687.2|19
1607970700000|2020-12-14 18:31:40|4690.6|4687.8|4691.6|4688.8|4692.1|4689.3|4690.6|4687.8|76
1607970710000|2020-12-14 18:31:50|4691.1|4688.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|95
1607970720000|2020-12-14 18:32:00|4692.6|4689.8|4694.1|4691.3|4694.6|4691.8|4692.1|4689.3|112
1607970730000|2020-12-14 18:32:10|4695.1|4692.3|4694.1|4691.3|4695.1|4692.3|4694.1|4691.3|111
1607970740000|2020-12-14 18:32:20|||||||||45
1607970750000|2020-12-14 18:32:30|4694|4691.2|4694.1|4691.3|4694.1|4691.3|4693.1|4690.3|68
1607970760000|2020-12-14 18:32:40|4694|4691.2|4695.1|4692.3|4695.1|4692.3|4694|4691.2|34
1607970770000|2020-12-14 18:32:50|4695.6|4692.8|4694.1|4691.3|4695.6|4692.8|4694.1|4691.3|27
1607970780000|2020-12-14 18:33:00|4694|4691.2|4694.1|4691.3|4694.1|4691.3|4693.6|4690.8|25
1607970790000|2020-12-14 18:33:10|4694.6|4691.8|4694.1|4691.3|4694.6|4691.8|4694.1|4691.3|26
1607970800000|2020-12-14 18:33:20|4694.6|4691.8|4694.1|4691.3|4694.6|4691.8|4693.6|4690.8|9
1607970810000|2020-12-14 18:33:30|4694|4691.2|4694|4691.2|4694.1|4691.3|4693.1|4690.3|27
1607970820000|2020-12-14 18:33:40|4694.1|4691.3|4694|4691.2|4694.1|4691.3|4693.1|4690.3|18
1607970830000|2020-12-14 18:33:50|4693.6|4690.8|4695.1|4692.3|4698|4695.2|4693.6|4690.8|185
1607970840000|2020-12-14 18:34:00|4695|4692.2|4696.6|4693.8|4696.6|4693.8|4695|4692.2|42
1607970850000|2020-12-14 18:34:10|4696.1|4693.3|4696.6|4693.8|4698.1|4695.3|4696.1|4693.3|122
1607970860000|2020-12-14 18:34:20|4697.1|4694.3|4696.1|4693.3|4697.1|4694.3|4695.6|4692.8|78
1607970870000|2020-12-14 18:34:30|4696.6|4693.8|4699.6|4696.8|4700|4697.2|4696.6|4693.8|145
1607970880000|2020-12-14 18:34:40|4699.1|4696.3|4698.1|4695.3|4699.1|4696.3|4697.6|4694.8|63
1607970890000|2020-12-14 18:34:50|4698.6|4695.8|4698|4695.2|4699.1|4696.3|4698|4695.2|45
1607970900000|2020-12-14 18:35:00|4698.1|4695.3|4698.6|4695.8|4702.9|4700.1|4697.6|4694.8|540
1607970910000|2020-12-14 18:35:10|4699|4696.2|4699.6|4696.8|4700|4697.2|4699|4696.2|34
1607970920000|2020-12-14 18:35:20|4700|4697.2|4699.6|4696.8|4700.1|4697.3|4699.1|4696.3|46
1607970930000|2020-12-14 18:35:30|4700.1|4697.3|4700.6|4697.8|4701.1|4698.3|4699|4696.2|170
1607970940000|2020-12-14 18:35:40|4701|4698.2|4700|4697.2|4701.1|4698.3|4699.1|4696.3|53
1607970950000|2020-12-14 18:35:50|4700.1|4697.3|4700.6|4697.8|4701.1|4698.3|4700.1|4697.3|74
1607970960000|2020-12-14 18:36:00|4700.5|4697.7|4699.6|4696.8|4701|4698.2|4699.1|4696.3|44
1607970970000|2020-12-14 18:36:10|4700|4697.2|4699.1|4696.3|4700|4697.2|4699|4696.2|120
1607970980000|2020-12-14 18:36:20|4699.6|4696.8|4699.6|4696.8|4700|4697.2|4699.1|4696.3|9
1607970990000|2020-12-14 18:36:30|4699.1|4696.3|4700|4697.2|4700.1|4697.3|4699|4696.2|24
1607971000000|2020-12-14 18:36:40|4700.1|4697.3|4699.6|4696.8|4700.1|4697.3|4699.6|4696.8|36
1607971010000|2020-12-14 18:36:50|4699.1|4696.3|4700.6|4697.8|4701|4698.2|4699.1|4696.3|31
1607971020000|2020-12-14 18:37:00|4700.1|4697.3|4700.6|4697.8|4701|4698.2|4700.1|4697.3|17
1607971030000|2020-12-14 18:37:10|4700.1|4697.3|4700.6|4697.8|4701.1|4698.3|4700.1|4697.3|94
1607971040000|2020-12-14 18:37:20|4700.1|4697.3|4702.1|4699.3|4703|4700.2|4700.1|4697.3|103
1607971050000|2020-12-14 18:37:30|4702|4699.2|4701.6|4698.8|4702.1|4699.3|4701.1|4698.3|45
1607971060000|2020-12-14 18:37:40|4702|4699.2|4701.1|4698.3|4702.1|4699.3|4701.1|4698.3|46
1607971070000|2020-12-14 18:37:50|4701.6|4698.8|4702.1|4699.3|4702.1|4699.3|4701.1|4698.3|120
1607971080000|2020-12-14 18:38:00|4702|4699.2|4702.1|4699.3|4702.1|4699.3|4701.1|4698.3|70
1607971090000|2020-12-14 18:38:10|4702.6|4699.8|4704.1|4701.3|4704.1|4701.3|4702.1|4699.3|127
1607971100000|2020-12-14 18:38:20|4704.6|4701.8|4704.1|4701.3|4705.6|4702.8|4704.1|4701.3|154
1607971110000|2020-12-14 18:38:30|4703.2|4700.4|4703.1|4700.3|4704|4701.2|4703.1|4700.3|81
1607971120000|2020-12-14 18:38:40|4702.1|4699.3|4704.1|4701.3|4704.1|4701.3|4702.1|4699.3|116
1607971130000|2020-12-14 18:38:50|4704|4701.2|4703.1|4700.3|4704.1|4701.3|4702.1|4699.3|107
1607971140000|2020-12-14 18:39:00|4703.6|4700.8|4703.1|4700.3|4704.1|4701.3|4703.1|4700.3|71
1607971150000|2020-12-14 18:39:10|||||||||50
1607971160000|2020-12-14 18:39:20|4703|4700.2|4702.1|4699.3|4703.1|4700.3|4702.1|4699.3|162
1607971170000|2020-12-14 18:39:30|||||||||20
1607971180000|2020-12-14 18:39:40|||||||||68
1607971190000|2020-12-14 18:39:50|||||||||49
1607971200000|2020-12-14 18:40:00|4703.1|4700.3|4703.1|4700.3|4703.1|4700.3|4703.1|4700.3|52
1607971210000|2020-12-14 18:40:10|4703.6|4700.8|4704.6|4701.8|4704.6|4701.8|4703.6|4700.8|96
1607971220000|2020-12-14 18:40:20|4704.7|4701.9|4705.1|4702.3|4705.1|4702.3|4704.1|4701.3|36
1607971230000|2020-12-14 18:40:30|4705.6|4702.8|4705.1|4702.3|4705.6|4702.8|4705.1|4702.3|36
1607971240000|2020-12-14 18:40:40|4705.6|4702.8|4706.1|4703.3|4706.1|4703.3|4705.6|4702.8|41
1607971250000|2020-12-14 18:40:50|4706.6|4703.8|4706.1|4703.3|4707.2|4704.4|4706|4703.2|163
1607971260000|2020-12-14 18:41:00|4705.1|4702.3|4705.1|4702.3|4705.6|4702.8|4705.1|4702.3|40
1607971270000|2020-12-14 18:41:10|4705|4702.2|4705.1|4702.3|4705.1|4702.3|4703.6|4700.8|141
1607971280000|2020-12-14 18:41:20|4705|4702.2|4705.1|4702.3|4705.1|4702.3|4704.1|4701.3|39
1607971290000|2020-12-14 18:41:30|||||||||20
1607971300000|2020-12-14 18:41:40|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|4704.1|4701.3|105
1607971310000|2020-12-14 18:41:50|4704|4701.2|4704.1|4701.3|4704.1|4701.3|4704|4701.2|39
1607971320000|2020-12-14 18:42:00|4704|4701.2|4702.1|4699.3|4704.1|4701.3|4701.6|4698.8|130
1607971330000|2020-12-14 18:42:10|4702|4699.2|4702.1|4699.3|4702.1|4699.3|4702|4699.2|25
1607971340000|2020-12-14 18:42:20|4702.6|4699.8|4702.1|4699.3|4702.6|4699.8|4702.1|4699.3|83
1607971350000|2020-12-14 18:42:30|4702.6|4699.8|4701.1|4698.3|4702.6|4699.8|4701.1|4698.3|57
1607971360000|2020-12-14 18:42:40|4701|4698.2|4699.1|4696.3|4701.1|4698.3|4698.7|4695.9|119
1607971370000|2020-12-14 18:42:50|4699.2|4696.4|4699.1|4696.3|4700.1|4697.3|4699.1|4696.3|50
1607971380000|2020-12-14 18:43:00|4699.2|4696.4|4698.6|4695.8|4699.6|4696.8|4698.6|4695.8|87
1607971390000|2020-12-14 18:43:10|4699.1|4696.3|4699.1|4696.3|4699.1|4696.3|4698.1|4695.3|32
1607971400000|2020-12-14 18:43:20|4698.6|4695.8|4699.1|4696.3|4699.1|4696.3|4698.6|4695.8|20
1607971410000|2020-12-14 18:43:30|4698.6|4695.8|4698.1|4695.3|4698.6|4695.8|4698.1|4695.3|62
1607971420000|2020-12-14 18:43:40|4697.1|4694.3|4697.1|4694.3|4697.1|4694.3|4696.1|4693.3|88
1607971430000|2020-12-14 18:43:50|4696.1|4693.3|4695.1|4692.3|4696.6|4693.8|4695|4692.2|102
1607971440000|2020-12-14 18:44:00|4695.6|4692.8|4694.1|4691.3|4695.6|4692.8|4694.1|4691.3|80
1607971450000|2020-12-14 18:44:10|4694.6|4691.8|4695.1|4692.3|4695.1|4692.3|4694.1|4691.3|49
1607971460000|2020-12-14 18:44:20|4695.6|4692.8|4696.1|4693.3|4696.1|4693.3|4695.1|4692.3|21
1607971470000|2020-12-14 18:44:30|4695.2|4692.4|4695.1|4692.3|4695.2|4692.4|4695.1|4692.3|76
1607971480000|2020-12-14 18:44:40|4694.1|4691.3|4693.1|4690.3|4695.1|4692.3|4693.1|4690.3|114
1607971490000|2020-12-14 18:44:50|4693.6|4690.8|4692.6|4689.8|4693.6|4690.8|4692.1|4689.3|123
1607971500000|2020-12-14 18:45:00|4692.1|4689.3|4693.1|4690.3|4694|4691.2|4690.4|4687.6|433
1607971510000|2020-12-14 18:45:10|4693|4690.2|4693.1|4690.3|4693.6|4690.8|4693|4690.2|76
1607971520000|2020-12-14 18:45:20|4693|4690.2|4693.6|4690.8|4693.6|4690.8|4692.6|4689.8|47
1607971530000|2020-12-14 18:45:30|4693.1|4690.3|4694.1|4691.3|4694.1|4691.3|4693.1|4690.3|51
1607971540000|2020-12-14 18:45:40|4694|4691.2|4691.6|4688.8|4694|4691.2|4691.6|4688.8|57
1607971550000|2020-12-14 18:45:50|4691.7|4688.9|4691.1|4688.3|4692.1|4689.3|4691.1|4688.3|90
1607971560000|2020-12-14 18:46:00|4691.6|4688.8|4688.6|4685.8|4692|4689.2|4688.1|4685.3|123
1607971570000|2020-12-14 18:46:10|4688.1|4685.3|4689.1|4686.3|4689.6|4686.8|4687.1|4684.3|96
1607971580000|2020-12-14 18:46:20|4689.6|4686.8|4689.1|4686.3|4689.6|4686.8|4688.1|4685.3|49
1607971590000|2020-12-14 18:46:30|4689.6|4686.8|4689.1|4686.3|4690|4687.2|4689|4686.2|43
1607971600000|2020-12-14 18:46:40|4689.6|4686.8|4689.1|4686.3|4690.1|4687.3|4688.6|4685.8|67
1607971610000|2020-12-14 18:46:50|4689.6|4686.8|4690.1|4687.3|4690.6|4687.8|4689.6|4686.8|43
1607971620000|2020-12-14 18:47:00|4690.6|4687.8|4690.1|4687.3|4691|4688.2|4690.1|4687.3|25
1607971630000|2020-12-14 18:47:10|4690.6|4687.8|4691|4688.2|4691.1|4688.3|4690|4687.2|66
1607971640000|2020-12-14 18:47:20|4690.6|4687.8|4690.6|4687.8|4690.6|4687.8|4690.1|4687.3|48
1607971650000|2020-12-14 18:47:30|4690.1|4687.3|4690.1|4687.3|4691.1|4688.3|4690.1|4687.3|26
1607971660000|2020-12-14 18:47:40|4690.6|4687.8|4690.6|4687.8|4690.6|4687.8|4690.1|4687.3|12
1607971670000|2020-12-14 18:47:50|4691.1|4688.3|4690.1|4687.3|4691.1|4688.3|4690|4687.2|44
1607971680000|2020-12-14 18:48:00|4690.6|4687.8|4691.1|4688.3|4691.1|4688.3|4690.1|4687.3|42
1607971690000|2020-12-14 18:48:10|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|49
1607971700000|2020-12-14 18:48:20|4692|4689.2|4691.1|4688.3|4692.1|4689.3|4691.1|4688.3|43
1607971710000|2020-12-14 18:48:30|4690.6|4687.8|4693.1|4690.3|4694.1|4691.3|4690.6|4687.8|114
1607971720000|2020-12-14 18:48:40|4693.6|4690.8|4693.1|4690.3|4693.7|4690.9|4692.1|4689.3|55
1607971730000|2020-12-14 18:48:50|4693.6|4690.8|4693.1|4690.3|4693.6|4690.8|4693.1|4690.3|14
1607971740000|2020-12-14 18:49:00|4693.6|4690.8|4694.1|4691.3|4695.1|4692.3|4693.6|4690.8|19
1607971750000|2020-12-14 18:49:10|4694.2|4691.4|4694.1|4691.3|4695.1|4692.3|4694.1|4691.3|79
1607971760000|2020-12-14 18:49:20|4694.6|4691.8|4695.1|4692.3|4695.1|4692.3|4694.6|4691.8|13
1607971770000|2020-12-14 18:49:30|4695.6|4692.8|4695.1|4692.3|4695.6|4692.8|4695.1|4692.3|18
1607971780000|2020-12-14 18:49:40|4695.6|4692.8|4696.1|4693.3|4696.1|4693.3|4695.1|4692.3|3364
1607971790000|2020-12-14 18:49:50|4695.7|4692.9|4696.1|4693.3|4696.1|4693.3|4695.7|4692.9|9
1607971800000|2020-12-14 18:50:00|4695.1|4692.3|4695.7|4692.9|4696.1|4693.3|4695.1|4692.3|70
1607971810000|2020-12-14 18:50:10|4695.1|4692.3|4694.1|4691.3|4695.1|4692.3|4694.1|4691.3|54
1607971820000|2020-12-14 18:50:20|4693.7|4690.9|4692.1|4689.3|4693.7|4690.9|4692.1|4689.3|69
1607971830000|2020-12-14 18:50:30|4692.7|4689.9|4692.1|4689.3|4692.7|4689.9|4691.1|4688.3|55
1607971840000|2020-12-14 18:50:40|||||||||10
1607971850000|2020-12-14 18:50:50|4691.7|4688.9|4692.1|4689.3|4692.1|4689.3|4691.7|4688.9|6
1607971860000|2020-12-14 18:51:00|4692|4689.2|4690.1|4687.3|4692|4689.2|4689.7|4686.9|80
1607971870000|2020-12-14 18:51:10|||||||||15
1607971880000|2020-12-14 18:51:20|4689.2|4686.4|4688.7|4685.9|4690.1|4687.3|4688.1|4685.3|76
1607971890000|2020-12-14 18:51:30|4688.6|4685.8|4689.7|4686.9|4689.7|4686.9|4687.2|4684.4|30
1607971900000|2020-12-14 18:51:40|4690.1|4687.3|4690.1|4687.3|4691.1|4688.3|4689.1|4686.3|36
1607971910000|2020-12-14 18:51:50|||||||||19
1607971920000|2020-12-14 18:52:00|4690.2|4687.4|4691.7|4688.9|4692.1|4689.3|4690.2|4687.4|28
1607971930000|2020-12-14 18:52:10|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|4692.1|4689.3|6
1607971940000|2020-12-14 18:52:20|4691.7|4688.9|4691.7|4688.9|4691.7|4688.9|4690.7|4687.9|19
1607971950000|2020-12-14 18:52:30|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|4
1607971960000|2020-12-14 18:52:40|4690.7|4687.9|4689.7|4686.9|4690.7|4687.9|4689.7|4686.9|29
1607971970000|2020-12-14 18:52:50|4689.2|4686.4|4688.7|4685.9|4689.7|4686.9|4688.1|4685.3|38
1607971980000|2020-12-14 18:53:00|4688.2|4685.4|4688.1|4685.3|4688.7|4685.9|4687.7|4684.9|43
1607971990000|2020-12-14 18:53:10|4688.2|4685.4|4688.7|4685.9|4688.7|4685.9|4688.2|4685.4|25
1607972000000|2020-12-14 18:53:20|4689.1|4686.3|4689.1|4686.3|4689.1|4686.3|4688.2|4685.4|4
1607972010000|2020-12-14 18:53:30|4688.7|4685.9|4687.7|4684.9|4689.1|4686.3|4687.1|4684.3|39
1607972020000|2020-12-14 18:53:40|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|4687.7|4684.9|9
1607972030000|2020-12-14 18:53:50|4687.7|4684.9|4687.7|4684.9|4687.7|4684.9|4686.7|4683.9|18
1607972040000|2020-12-14 18:54:00|4688.1|4685.3|4689.1|4686.3|4689.2|4686.4|4688.1|4685.3|43
1607972050000|2020-12-14 18:54:10|4688.7|4685.9|4688.7|4685.9|4689.1|4686.3|4688.7|4685.9|10
1607972060000|2020-12-14 18:54:20|4689.1|4686.3|4689.1|4686.3|4689.7|4686.9|4689.1|4686.3|32
1607972070000|2020-12-14 18:54:30|4688.7|4685.9|4689.1|4686.3|4689.1|4686.3|4688.7|4685.9|18
1607972080000|2020-12-14 18:54:40|4688.7|4685.9|4689.1|4686.3|4689.1|4686.3|4688.7|4685.9|13
1607972090000|2020-12-14 18:54:50|4688.7|4685.9|4688.7|4685.9|4688.7|4685.9|4688.7|4685.9|17
1607972100000|2020-12-14 18:55:00|4689.1|4686.3|4688.7|4685.9|4689.1|4686.3|4688.7|4685.9|6
1607972110000|2020-12-14 18:55:10|4688.2|4685.4|4690.2|4687.4|4690.2|4687.4|4688.2|4685.4|100
1607972120000|2020-12-14 18:55:20|4690.1|4687.3|4689.1|4686.3|4690.7|4687.9|4689.1|4686.3|92
1607972130000|2020-12-14 18:55:30|4689.2|4686.4|4689.7|4686.9|4690.1|4687.3|4689.2|4686.4|23
1607972140000|2020-12-14 18:55:40|4690.1|4687.3|4689.7|4686.9|4691.1|4688.3|4689.7|4686.9|29
1607972150000|2020-12-14 18:55:50|4690.1|4687.3|4690.7|4687.9|4690.7|4687.9|4690.1|4687.3|14
1607972160000|2020-12-14 18:56:00|4691.1|4688.3|4690.7|4687.9|4691.1|4688.3|4690.7|4687.9|18
1607972170000|2020-12-14 18:56:10|4691.1|4688.3|4691.2|4688.4|4691.2|4688.4|4691.1|4688.3|16
1607972180000|2020-12-14 18:56:20|4691.7|4688.9|4692.1|4689.3|4692.1|4689.3|4691.2|4688.4|29
1607972190000|2020-12-14 18:56:30|4691.7|4688.9|4691.7|4688.9|4691.7|4688.9|4691.7|4688.9|18
1607972200000|2020-12-14 18:56:40|||||||||11
1607972210000|2020-12-14 18:56:50|4691.2|4688.4|4691.7|4688.9|4692.1|4689.3|4691.2|4688.4|37
1607972220000|2020-12-14 18:57:00|4691.6|4688.8|4690.1|4687.3|4692.1|4689.3|4690.1|4687.3|2720
1607972230000|2020-12-14 18:57:10|4690.6|4687.8|4689.1|4686.3|4690.6|4687.8|4689.1|4686.3|66
1607972240000|2020-12-14 18:57:20|||||||||10
1607972250000|2020-12-14 18:57:30|4688.6|4685.8|4688.1|4685.3|4688.6|4685.8|4688.1|4685.3|24
1607972260000|2020-12-14 18:57:40|4688.6|4685.8|4688.1|4685.3|4689|4686.2|4688|4685.2|35
1607972270000|2020-12-14 18:57:50|||||||||12
1607972280000|2020-12-14 18:58:00|4688.2|4685.4|4690|4687.2|4690.1|4687.3|4688.2|4685.4|141
1607972290000|2020-12-14 18:58:10|4689.6|4686.8|4689.1|4686.3|4690.1|4687.3|4689.1|4686.3|12
1607972300000|2020-12-14 18:58:20|4688.6|4685.8|4689.1|4686.3|4689.1|4686.3|4688.6|4685.8|52
1607972310000|2020-12-14 18:58:30|4688.6|4685.8|4691.1|4688.3|4691.1|4688.3|4688.1|4685.3|92
1607972320000|2020-12-14 18:58:40|4690.1|4687.3|4691.6|4688.8|4691.6|4688.8|4690.1|4687.3|26
1607972330000|2020-12-14 18:58:50|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|3
1607972340000|2020-12-14 18:59:00|4691.6|4688.8|4691.1|4688.3|4691.6|4688.8|4691.1|4688.3|11
1607972350000|2020-12-14 18:59:10|4691.6|4688.8|4691.6|4688.8|4691.6|4688.8|4691.6|4688.8|5
1607972360000|2020-12-14 18:59:20|4691.1|4688.3|4692.1|4689.3|4692.6|4689.8|4691.1|4688.3|21
1607972370000|2020-12-14 18:59:30|4692.6|4689.8|4692.6|4689.8|4692.6|4689.8|4692.6|4689.8|0
1607972380000|2020-12-14 18:59:40|4691.6|4688.8|4692.1|4689.3|4692.6|4689.8|4691.1|4688.3|21
1607972390000|2020-12-14 18:59:50|||||||||10
1607972400000|2020-12-14 19:00:00|4692.6|4689.8|4693|4690.2|4694.1|4691.3|4692.6|4689.8|114
1607972410000|2020-12-14 19:00:10|4692.6|4689.8|4693|4690.2|4694|4691.2|4692.6|4689.8|48
1607972420000|2020-12-14 19:00:20|4693.1|4690.3|4693|4690.2|4693.1|4690.3|4693|4690.2|25
1607972430000|2020-12-14 19:00:30|4692.6|4689.8|4693.6|4690.8|4693.6|4690.8|4692.1|4689.3|22
1607972440000|2020-12-14 19:00:40|4693.1|4690.3|4691.6|4688.8|4694.6|4691.8|4690.1|4687.3|104
1607972450000|2020-12-14 19:00:50|4692|4689.2|4692|4689.2|4693|4690.2|4691.1|4688.3|58
1607972460000|2020-12-14 19:01:00|4691.6|4688.8|4692|4689.2|4692|4689.2|4690.6|4687.8|34
1607972470000|2020-12-14 19:01:10|4692.1|4689.3|4692|4689.2|4692.1|4689.3|4692|4689.2|29
1607972480000|2020-12-14 19:01:20|4693|4690.2|4693|4690.2|4693|4690.2|4693|4690.2|71
1607972490000|2020-12-14 19:01:30|4692.6|4689.8|4692.1|4689.3|4693|4690.2|4692.1|4689.3|20
1607972500000|2020-12-14 19:01:40|4692|4689.2|4693.1|4690.3|4693.1|4690.3|4690.1|4687.3|102
1607972510000|2020-12-14 19:01:50|4693|4690.2|4692.6|4689.8|4693|4690.2|4692.1|4689.3|24
1607972520000|2020-12-14 19:02:00|4693|4690.2|4693|4690.2|4693.1|4690.3|4692|4689.2|58
1607972530000|2020-12-14 19:02:10|4693.1|4690.3|4694|4691.2|4694.1|4691.3|4693|4690.2|22
1607972540000|2020-12-14 19:02:20|4693.6|4690.8|4693|4690.2|4693.6|4690.8|4692.6|4689.8|23
1607972550000|2020-12-14 19:02:30|4692.1|4689.3|4693|4690.2|4693|4690.2|4692.1|4689.3|16
1607972560000|2020-12-14 19:02:40|4692.6|4689.8|4692|4689.2|4693|4690.2|4692|4689.2|46
1607972570000|2020-12-14 19:02:50|4691|4688.2|4692|4689.2|4692|4689.2|4691|4688.2|23
1607972580000|2020-12-14 19:03:00|4691.1|4688.3|4690|4687.2|4691.5|4688.7|4689|4686.2|1179
1607972590000|2020-12-14 19:03:10|4690.1|4687.3|4691|4688.2|4691.6|4688.8|4690.1|4687.3|1117
1607972600000|2020-12-14 19:03:20|4691.1|4688.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|1138
1607972610000|2020-12-14 19:03:30|4691.1|4688.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|52
1607972620000|2020-12-14 19:03:40|4692|4689.2|4690.7|4687.9|4692|4689.2|4690.7|4687.9|52
1607972630000|2020-12-14 19:03:50|4690.6|4687.8|4690.6|4687.8|4691.1|4688.3|4690.2|4687.4|48
1607972640000|2020-12-14 19:04:00|4690.7|4687.9|4691.1|4688.3|4692|4689.2|4690.7|4687.9|19
1607972650000|2020-12-14 19:04:10|4691.2|4688.4|4691.1|4688.3|4691.7|4688.9|4691.1|4688.3|34
1607972660000|2020-12-14 19:04:20|4690.1|4687.3|4690.7|4687.9|4691.1|4688.3|4690.1|4687.3|61
1607972670000|2020-12-14 19:04:30|4690.6|4687.8|4690.1|4687.3|4691.1|4688.3|4689.7|4686.9|30
1607972680000|2020-12-14 19:04:40|4689.6|4686.8|4689.1|4686.3|4689.6|4686.8|4689.1|4686.3|48
1607972690000|2020-12-14 19:04:50|4688.7|4685.9|4688.7|4685.9|4689.1|4686.3|4688.1|4685.3|27
1607972700000|2020-12-14 19:05:00|4689.1|4686.3|4690.7|4687.9|4690.7|4687.9|4689.1|4686.3|93
1607972710000|2020-12-14 19:05:10|4691.1|4688.3|4690.7|4687.9|4691.1|4688.3|4690.1|4687.3|6
1607972720000|2020-12-14 19:05:20|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|4691.1|4688.3|22
1607972730000|2020-12-14 19:05:30|4690.7|4687.9|4692.1|4689.3|4692.1|4689.3|4690.7|4687.9|29
1607972740000|2020-12-14 19:05:40|4693|4690.2|4693.1|4690.3|4693.7|4690.9|4692.2|4689.4|126
1607972750000|2020-12-14 19:05:50|4693.2|4690.4|4694.1|4691.3|4694.1|4691.3|4693.2|4690.4|11
1607972760000|2020-12-14 19:06:00|4694.7|4691.9|4695.1|4692.3|4696.1|4693.3|4694.1|4691.3|392
1607972770000|2020-12-14 19:06:10|4695.2|4692.4|4695.1|4692.3|4695.2|4692.4|4694.2|4691.4|30
1607972780000|2020-12-14 19:06:20|4695|4692.2|4694.1|4691.3|4695|4692.2|4694.1|4691.3|45
1607972790000|2020-12-14 19:06:30|4695.1|4692.3|4694.1|4691.3|4695.1|4692.3|4694.1|4691.3|48
1607972800000|2020-12-14 19:06:40|4694|4691.2|4693.1|4690.3|4694|4691.2|4693.1|4690.3|40
1607972810000|2020-12-14 19:06:50|4694.1|4691.3|4693.1|4690.3|4694.1|4691.3|4693.1|4690.3|39
1607972820000|2020-12-14 19:07:00|4693|4690.2|4692.1|4689.3|4693|4690.2|4691.7|4688.9|37
1607972830000|2020-12-14 19:07:10|||||||||22
1607972840000|2020-12-14 19:07:20|4693.1|4690.3|4694.1|4691.3|4694.1|4691.3|4693.1|4690.3|81
1607972850000|2020-12-14 19:07:30|4694.2|4691.4|4694.1|4691.3|4694.2|4691.4|4694.1|4691.3|29
1607972860000|2020-12-14 19:07:40|4694.2|4691.4|4694.1|4691.3|4695.1|4692.3|4694.1|4691.3|54
1607972870000|2020-12-14 19:07:50|4694.2|4691.4|4694.1|4691.3|4694.2|4691.4|4694.1|4691.3|35
1607972880000|2020-12-14 19:08:00|4694.6|4691.8|4694.6|4691.8|4695.1|4692.3|4694.1|4691.3|174
1607972890000|2020-12-14 19:08:10|4694.1|4691.3|4691.6|4688.8|4694.6|4691.8|4691.6|4688.8|596
1607972900000|2020-12-14 19:08:20|4692|4689.2|4691|4688.2|4692.1|4689.3|4691|4688.2|127
1607972910000|2020-12-14 19:08:30|4691.1|4688.3|4692|4689.2|4692|4689.2|4691|4688.2|35
1607972920000|2020-12-14 19:08:40|4691.6|4688.8|4689|4686.2|4691.6|4688.8|4689|4686.2|134
1607972930000|2020-12-14 19:08:50|4688.6|4685.8|4690|4687.2|4690.6|4687.8|4688.1|4685.3|39
1607972940000|2020-12-14 19:09:00|4690.1|4687.3|4691|4688.2|4691|4688.2|4690|4687.2|31
1607972950000|2020-12-14 19:09:10|4690|4687.2|4689.6|4686.8|4690|4687.2|4689.5|4686.7|28
1607972960000|2020-12-14 19:09:20|4690|4687.2|4689.6|4686.8|4690|4687.2|4689.6|4686.8|31
1607972970000|2020-12-14 19:09:30|4689|4686.2|4689|4686.2|4689|4686.2|4688.1|4685.3|54
1607972980000|2020-12-14 19:09:40|4689.1|4686.3|4690.1|4687.3|4691|4688.2|4689.1|4686.3|5
1607972990000|2020-12-14 19:09:50|4690.6|4687.8|4690.1|4687.3|4690.6|4687.8|4690|4687.2|34
1607973000000|2020-12-14 19:10:00|4690|4687.2|4691.1|4688.3|4691.1|4688.3|4690|4687.2|13
1607973010000|2020-12-14 19:10:10|4691.6|4688.8|4690.6|4687.8|4691.6|4688.8|4690.6|4687.8|32
1607973020000|2020-12-14 19:10:20|4690.1|4687.3|4692.1|4689.3|4692.6|4689.8|4690.1|4687.3|37
1607973030000|2020-12-14 19:10:30|4692.6|4689.8|4691.6|4688.8|4692.6|4689.8|4691|4688.2|33
1607973040000|2020-12-14 19:10:40|4691.1|4688.3|4692.1|4689.3|4692.1|4689.3|4691.1|4688.3|11
1607973050000|2020-12-14 19:10:50|4692.6|4689.8|4693.1|4690.3|4693.6|4690.8|4692.1|4689.3|51
1607973060000|2020-12-14 19:11:00|4693.6|4690.8|4693.1|4690.3|4693.6|4690.8|4693.1|4690.3|18
1607973070000|2020-12-14 19:11:10|4693.6|4690.8|4693.1|4690.3|4693.6|4690.8|4693.1|4690.3|86
1607973080000|2020-12-14 19:11:20|4693|4690.2|4693.1|4690.3|4693.1|4690.3|4693|4690.2|50
1607973090000|2020-12-14 19:11:30|4693.6|4690.8|4695.6|4692.8|4695.6|4692.8|4693.6|4690.8|89
1607973100000|2020-12-14 19:11:40|4695.1|4692.3|4693.1|4690.3|4695.1|4692.3|4693|4690.2|56
1607973110000|2020-12-14 19:11:50|4693.6|4690.8|4693.6|4690.8|4693.6|4690.8|4693.6|4690.8|26
1607973120000|2020-12-14 19:12:00|4693.1|4690.3|4693.1|4690.3|4693.6|4690.8|4693.1|4690.3|15
1607973130000|2020-12-14 19:12:10|||||||||14
1607973140000|2020-12-14 19:12:20|4693|4690.2|4693.6|4690.8|4693.6|4690.8|4692.1|4689.3|49
1607973150000|2020-12-14 19:12:30|4694|4691.2|4693.6|4690.8|4694.1|4691.3|4693.1|4690.3|30
1607973160000|2020-12-14 19:12:40|4693.1|4690.3|4693.1|4690.3|4693.6|4690.8|4693|4690.2|31
1607973170000|2020-12-14 19:12:50|4693.6|4690.8|4694.1|4691.3|4694.1|4691.3|4693.1|4690.3|15
1607973180000|2020-12-14 19:13:00|4694|4691.2|4695.1|4692.3|4695.6|4692.8|4694|4691.2|64
1607973190000|2020-12-14 19:13:10|4695|4692.2|4694.6|4691.8|4695.1|4692.3|4694.6|4691.8|99
1607973200000|2020-12-14 19:13:20|4695|4692.2|4695.1|4692.3|4696|4693.2|4694.6|4691.8|45
1607973210000|2020-12-14 19:13:30|4695|4692.2|4695.1|4692.3|4695.1|4692.3|4695|4692.2|34
1607973220000|2020-12-14 19:13:40|4695|4692.2|4696|4693.2|4696|4693.2|4695|4692.2|14
1607973230000|2020-12-14 19:13:50|4696.1|4693.3|4696.6|4693.8|4697|4694.2|4695.1|4692.3|75
1607973240000|2020-12-14 19:14:00|4696.1|4693.3|4696|4693.2|4697|4694.2|4696|4693.2|32
1607973250000|2020-12-14 19:14:10|4696.1|4693.3|4695.6|4692.8|4696.1|4693.3|4695|4692.2|31
1607973260000|2020-12-14 19:14:20|4695.1|4692.3|4694.1|4691.3|4695.6|4692.8|4694.1|4691.3|15
1607973270000|2020-12-14 19:14:30|4694.6|4691.8|4694.6|4691.8|4695|4692.2|4694|4691.2|41
1607973280000|2020-12-14 19:14:40|4695|4692.2|4693.6|4690.8|4695|4692.2|4693.6|4690.8|21
1607973290000|2020-12-14 19:14:50|4694|4691.2|4695|4692.2|4695|4692.2|4693.6|4690.8|17
1607973300000|2020-12-14 19:15:00|4695.1|4692.3|4695|4692.2|4696|4693.2|4695|4692.2|79
1607973310000|2020-12-14 19:15:10|4694.6|4691.8|4693.6|4690.8|4694.6|4691.8|4693.1|4690.3|32
1607973320000|2020-12-14 19:15:20|4693|4690.2|4693.6|4690.8|4694|4691.2|4693|4690.2|88
1607973330000|2020-12-14 19:15:30|4694|4691.2|4694.1|4691.3|4694.6|4691.8|4694|4691.2|25
1607973340000|2020-12-14 19:15:40|4694|4691.2|4693.6|4690.8|4694.1|4691.3|4693.6|4690.8|53
1607973350000|2020-12-14 19:15:50|4693.1|4690.3|4693.1|4690.3|4694.1|4691.3|4693.1|4690.3|33
1607973360000|2020-12-14 19:16:00|4693.6|4690.8|4692.6|4689.8|4693.6|4690.8|4692.6|4689.8|82
1607973370000|2020-12-14 19:16:10|4692.1|4689.3|4693|4690.2|4693.1|4690.3|4692.1|4689.3|14
1607973380000|2020-12-14 19:16:20|4692.6|4689.8|4691.6|4688.8|4692.6|4689.8|4691.1|4688.3|36
1607973390000|2020-12-14 19:16:30|4692|4689.2|4692.1|4689.3|4693.1|4690.3|4692|4689.2|54
1607973400000|2020-12-14 19:16:40|4692.6|4689.8|4693.1|4690.3|4693.1|4690.3|4692.1|4689.3|16
1607973410000|2020-12-14 19:16:50|4693|4690.2|4692.1|4689.3|4693|4690.2|4692|4689.2|39
1607973420000|2020-12-14 19:17:00|4692.6|4689.8|4692.6|4689.8|4692.6|4689.8|4692|4689.2|24
1607973430000|2020-12-14 19:17:10|4692.1|4689.3|4692.1|4689.3|4693|4690.2|4692.1|4689.3|55
1607973440000|2020-12-14 19:17:20|4692.6|4689.8|4692.6|4689.8|4693|4690.2|4692.1|4689.3|15
1607973450000|2020-12-14 19:17:30|4692.1|4689.3|4691.6|4688.8|4692.1|4689.3|4691.1|4688.3|74
1607973460000|2020-12-14 19:17:40|4691.1|4688.3|4689|4686.2|4691.1|4688.3|4688.6|4685.8|144
1607973470000|2020-12-14 19:17:50|4688.6|4685.8|4688|4685.2|4689|4686.2|4687.6|4684.8|32
1607973480000|2020-12-14 19:18:00|4687.9|4685.1|4687.6|4684.8|4688|4685.2|4687|4684.2|44
1607973490000|2020-12-14 19:18:10|4688|4685.2|4688|4685.2|4688.1|4685.3|4687.1|4684.3|69
1607973500000|2020-12-14 19:18:20|4687.6|4684.8|4687.1|4684.3|4688|4685.2|4687|4684.2|38
1607973510000|2020-12-14 19:18:30|4687|4684.2|4687|4684.2|4687|4684.2|4686.1|4683.3|28
1607973520000|2020-12-14 19:18:40|4687.1|4684.3|4686.6|4683.8|4687.6|4684.8|4686.6|4683.8|48
1607973530000|2020-12-14 19:18:50|4687|4684.2|4686.6|4683.8|4687.1|4684.3|4686.6|4683.8|40
1607973540000|2020-12-14 19:19:00|4686.1|4683.3|4686.6|4683.8|4687.1|4684.3|4686|4683.2|117
1607973550000|2020-12-14 19:19:10|4686.1|4683.3|4687.1|4684.3|4687.1|4684.3|4686.1|4683.3|32
1607973560000|2020-12-14 19:19:20|4687|4684.2|4686|4683.2|4687|4684.2|4686|4683.2|66
1607973570000|2020-12-14 19:19:30|4685.6|4682.8|4686|4683.2|4686.1|4683.3|4684.6|4681.8|214
1607973580000|2020-12-14 19:19:40|4686.1|4683.3|4686|4683.2|4686.1|4683.3|4686|4683.2|41
1607973590000|2020-12-14 19:19:50|4686.1|4683.3|4686.1|4683.3|4686.1|4683.3|4686|4683.2|84
1607973600000|2020-12-14 19:20:00|4686|4683.2|4685.1|4682.3|4686|4683.2|4685|4682.2|78
1607973610000|2020-12-14 19:20:10|4685|4682.2|4686.6|4683.8|4687|4684.2|4683|4680.2|298
1607973620000|2020-12-14 19:20:20|4687|4684.2|4688|4685.2|4688.6|4685.8|4686.6|4683.8|201
1607973630000|2020-12-14 19:20:30|4687.6|4684.8|4688.1|4685.3|4688.6|4685.8|4686.6|4683.8|133
1607973640000|2020-12-14 19:20:40|4688.6|4685.8|4690.1|4687.3|4690.1|4687.3|4687.6|4684.8|117
1607973650000|2020-12-14 19:20:50|4690|4687.2|4696.7|4693.9|4697.1|4694.3|4690|4687.2|1753
1607973660000|2020-12-14 19:21:00|4696.3|4693.5|4693.1|4690.3|4697.1|4694.3|4692.7|4689.9|138
1607973670000|2020-12-14 19:21:10|4692.7|4689.9|4692.2|4689.4|4693.1|4690.3|4692.1|4689.3|56
1607973680000|2020-12-14 19:21:20|4692.1|4689.3|4692.1|4689.3|4694.1|4691.3|4691.1|4688.3|104
1607973690000|2020-12-14 19:21:30|4692.3|4689.5|4693.1|4690.3|4694.1|4691.3|4692.3|4689.5|69
1607973700000|2020-12-14 19:21:40|4692.7|4689.9|4694.1|4691.3|4694.3|4691.5|4692.1|4689.3|88
1607973710000|2020-12-14 19:21:50|4693.6|4690.8|4691.1|4688.3|4693.7|4690.9|4690.2|4687.4|138
1607973720000|2020-12-14 19:22:00|4690.6|4687.8|4693.1|4690.3|4693.1|4690.3|4690.1|4687.3|73
1607973730000|2020-12-14 19:22:10|4692.7|4689.9|4693.1|4690.3|4693.3|4690.5|4692.7|4689.9|36
1607973740000|2020-12-14 19:22:20|4693.2|4690.4|4692.7|4689.9|4693.3|4690.5|4692.3|4689.5|45
1607973750000|2020-12-14 19:22:30|4693.1|4690.3|4693.1|4690.3|4693.7|4690.9|4692.7|4689.9|127
1607973760000|2020-12-14 19:22:40|4692.7|4689.9|4692.7|4689.9|4693.1|4690.3|4692.1|4689.3|56
1607973770000|2020-12-14 19:22:50|4693.1|4690.3|4692.1|4689.3|4693.1|4690.3|4692.1|4689.3|21
1607973780000|2020-12-14 19:23:00|4691.7|4688.9|4693.1|4690.3|4693.1|4690.3|4691.1|4688.3|67
1607973790000|2020-12-14 19:23:10|4693.3|4690.5|4694.7|4691.9|4694.7|4691.9|4693.1|4690.3|129
1607973800000|2020-12-14 19:23:20|4695.1|4692.3|4696.1|4693.3|4696.3|4693.5|4695.1|4692.3|114
1607973810000|2020-12-14 19:23:30|4695.7|4692.9|4696.1|4693.3|4696.1|4693.3|4695.7|4692.9|23
1607973820000|2020-12-14 19:23:40|4695.7|4692.9|4695.7|4692.9|4696.1|4693.3|4695.7|4692.9|20
1607973830000|2020-12-14 19:23:50|4696.1|4693.3|4696.3|4693.5|4696.7|4693.9|4696.1|4693.3|75
1607973840000|2020-12-14 19:24:00|4697.1|4694.3|4696.7|4693.9|4697.2|4694.4|4696.3|4693.5|53
1607973850000|2020-12-14 19:24:10|4697.1|4694.3|4698.1|4695.3|4698.1|4695.3|4696.7|4693.9|51
1607973860000|2020-12-14 19:24:20|4697.7|4694.9|4697.7|4694.9|4698.1|4695.3|4697.7|4694.9|73
1607973870000|2020-12-14 19:24:30|4697.6|4694.8|4697.1|4694.3|4697.6|4694.8|4697.1|4694.3|36
1607973880000|2020-12-14 19:24:40|4697.3|4694.5|4699.3|4696.5|4700|4697.2|4697.3|4694.5|220
1607973890000|2020-12-14 19:24:50|4700.1|4697.3|4700.2|4697.4|4700.3|4697.5|4699.3|4696.5|64
1607973900000|2020-12-14 19:25:00|4700.1|4697.3|4700.1|4697.3|4701.1|4698.3|4699.1|4696.3|123
1607973910000|2020-12-14 19:25:10|4700.3|4697.5|4702.1|4699.3|4702.1|4699.3|4700.1|4697.3|233
1607973920000|2020-12-14 19:25:20|4702.2|4699.4|4701.3|4698.5|4702.3|4699.5|4701.1|4698.3|288
1607973930000|2020-12-14 19:25:30|4702.1|4699.3|4701.1|4698.3|4702.1|4699.3|4699.3|4696.5|201
1607973940000|2020-12-14 19:25:40|4700.7|4697.9|4700.1|4697.3|4701.3|4698.5|4700.1|4697.3|108
1607973950000|2020-12-14 19:25:50|4699.7|4696.9|4698.1|4695.3|4700.1|4697.3|4698.1|4695.3|227
1607973960000|2020-12-14 19:26:00|4698.3|4695.5|4700.1|4697.3|4700.1|4697.3|4698.3|4695.5|107
1607973970000|2020-12-14 19:26:10|4700.2|4697.4|4699.7|4696.9|4701.1|4698.3|4699.2|4696.4|92
1607973980000|2020-12-14 19:26:20|4699.1|4696.3|4698.7|4695.9|4699.6|4696.8|4696.3|4693.5|186
1607973990000|2020-12-14 19:26:30|4698.3|4695.5|4697.7|4694.9|4700.1|4697.3|4697.1|4694.3|150
1607974000000|2020-12-14 19:26:40|4697.1|4694.3|4699.6|4696.8|4700|4697.2|4697.1|4694.3|1779
1607974010000|2020-12-14 19:26:50|4700|4697.2|4700.1|4697.3|4701.6|4698.8|4699.1|4696.3|337
1607974020000|2020-12-14 19:27:00|4701.1|4698.3|4705.6|4702.8|4706.1|4703.3|4700.6|4697.8|630
1607974030000|2020-12-14 19:27:10|4705.1|4702.3|4706.1|4703.3|4706.1|4703.3|4704.1|4701.3|402
1607974040000|2020-12-14 19:27:20|4705.1|4702.3|4700.1|4697.3|4705.1|4702.3|4699.7|4696.9|236
1607974050000|2020-12-14 19:27:30|4699.7|4696.9|4703.7|4700.9|4704.1|4701.3|4699.7|4696.9|135
1607974060000|2020-12-14 19:27:40|4704.1|4701.3|4705.1|4702.3|4706.1|4703.3|4702.7|4699.9|174
1607974070000|2020-12-14 19:27:50|4704.7|4701.9|4707.1|4704.3|4708.1|4705.3|4704.2|4701.4|179
1607974080000|2020-12-14 19:28:00|4706.7|4703.9|4709.1|4706.3|4710.7|4707.9|4706.1|4703.3|353
1607974090000|2020-12-14 19:28:10|4709.2|4706.4|4712.1|4709.3|4712.1|4709.3|4708.3|4705.5|274
1607974100000|2020-12-14 19:28:20|4711.1|4708.3|4711.1|4708.3|4711.2|4708.4|4709.1|4706.3|394
1607974110000|2020-12-14 19:28:30|4712.1|4709.3|4712.1|4709.3|4714.1|4711.3|4711.1|4708.3|422
1607974120000|2020-12-14 19:28:40|4711.3|4708.5|4714.1|4711.3|4714.1|4711.3|4711.1|4708.3|287
1607974130000|2020-12-14 19:28:50|4714.3|4711.5|4714.3|4711.5|4718.3|4715.5|4714.1|4711.3|679
1607974140000|2020-12-14 19:29:00|4714.2|4711.4|4716.1|4713.3|4717.1|4714.3|4714.1|4711.3|383
1607974150000|2020-12-14 19:29:10|4716.3|4713.5|4717.1|4714.3|4717.2|4714.4|4715.1|4712.3|350
1607974160000|2020-12-14 19:29:20|4717.3|4714.5|4717.1|4714.3|4718.3|4715.5|4717.1|4714.3|299
1607974170000|2020-12-14 19:29:30|4718.1|4715.3|4715.1|4712.3|4718.1|4715.3|4715.1|4712.3|418
1607974180000|2020-12-14 19:29:40|4715.3|4712.5|4715.1|4712.3|4716.1|4713.3|4713.1|4710.3|510
1607974190000|2020-12-14 19:29:50|4716.1|4713.3|4715.7|4712.9|4718.1|4715.3|4715.1|4712.3|683
1607974200000|2020-12-14 19:30:00|4715.3|4712.5|4714.1|4711.3|4715.7|4712.9|4714.1|4711.3|307
1607974210000|2020-12-14 19:30:10|4714.3|4711.5|4713.7|4710.9|4715.1|4712.3|4713.7|4710.9|208
1607974220000|2020-12-14 19:30:20|4714.1|4711.3|4714.7|4711.9|4715.1|4712.3|4713.7|4710.9|79
1607974230000|2020-12-14 19:30:30|4715.1|4712.3|4713.1|4710.3|4715.3|4712.5|4713.1|4710.3|408
1607974240000|2020-12-14 19:30:40|4713.3|4710.5|4713.1|4710.3|4714.1|4711.3|4712.1|4709.3|152
1607974250000|2020-12-14 19:30:50|4713.2|4710.4|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|57
1607974260000|2020-12-14 19:31:00|4714.1|4711.3|4712.1|4709.3|4714.1|4711.3|4712.1|4709.3|179
1607974270000|2020-12-14 19:31:10|4711.7|4708.9|4712.1|4709.3|4712.6|4709.8|4711.6|4708.8|138
1607974280000|2020-12-14 19:31:20|4712.6|4709.8|4712.1|4709.3|4713.1|4710.3|4712.1|4709.3|58
1607974290000|2020-12-14 19:31:30|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4712.1|4709.3|54
1607974300000|2020-12-14 19:31:40|||||||||33
1607974310000|2020-12-14 19:31:50|4713.6|4710.8|4712.6|4709.8|4713.6|4710.8|4712.1|4709.3|294
1607974320000|2020-12-14 19:32:00|4713.1|4710.3|4712.1|4709.3|4713.1|4710.3|4712.1|4709.3|76
1607974330000|2020-12-14 19:32:10|4711.7|4708.9|4711.6|4708.8|4712.1|4709.3|4711.6|4708.8|63
1607974340000|2020-12-14 19:32:20|4711.1|4708.3|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|51
1607974350000|2020-12-14 19:32:30|4712.6|4709.8|4712.1|4709.3|4713.1|4710.3|4712.1|4709.3|52
1607974360000|2020-12-14 19:32:40|||||||||25
1607974370000|2020-12-14 19:32:50|4712.3|4709.5|4713.1|4710.3|4713.1|4710.3|4712.3|4709.5|64
1607974380000|2020-12-14 19:33:00|4714|4711.2|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|39
1607974390000|2020-12-14 19:33:10|||||||||1
1607974400000|2020-12-14 19:33:20|4713|4710.2|4712.1|4709.3|4713|4710.2|4711.6|4708.8|76
1607974410000|2020-12-14 19:33:30|4711.1|4708.3|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|41
1607974420000|2020-12-14 19:33:40|||||||||9
1607974430000|2020-12-14 19:33:50|4711.1|4708.3|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|19
1607974440000|2020-12-14 19:34:00|4711.1|4708.3|4711.6|4708.8|4712.1|4709.3|4711.1|4708.3|53
1607974450000|2020-12-14 19:34:10|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|2
1607974460000|2020-12-14 19:34:20|||||||||15
1607974470000|2020-12-14 19:34:30|||||||||1
1607974480000|2020-12-14 19:34:40|4711|4708.2|4711.1|4708.3|4711.1|4708.3|4710.1|4707.3|54
1607974490000|2020-12-14 19:34:50|4710.6|4707.8|4712.1|4709.3|4712.1|4709.3|4710.1|4707.3|74
1607974500000|2020-12-14 19:35:00|4712.6|4709.8|4714.1|4711.3|4714.1|4711.3|4711.1|4708.3|180
1607974510000|2020-12-14 19:35:10|4713.6|4710.8|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|73
1607974520000|2020-12-14 19:35:20|4713.3|4710.5|4713.1|4710.3|4713.7|4710.9|4712.3|4709.5|20
1607974530000|2020-12-14 19:35:30|||||||||2
1607974540000|2020-12-14 19:35:40|4712.7|4709.9|4712.1|4709.3|4713.1|4710.3|4712.1|4709.3|11
1607974550000|2020-12-14 19:35:50|4711.7|4708.9|4714.1|4711.3|4714.1|4711.3|4711.7|4708.9|59
1607974560000|2020-12-14 19:36:00|4713.7|4710.9|4714.3|4711.5|4714.7|4711.9|4713.7|4710.9|70
1607974570000|2020-12-14 19:36:10|4714.7|4711.9|4714.3|4711.5|4714.7|4711.9|4713.7|4710.9|14
1607974580000|2020-12-14 19:36:20|4714.1|4711.3|4713.3|4710.5|4714.1|4711.3|4713.1|4710.3|39
1607974590000|2020-12-14 19:36:30|4713.2|4710.4|4713.1|4710.3|4713.3|4710.5|4713.1|4710.3|14
1607974600000|2020-12-14 19:36:40|4712.7|4709.9|4712.3|4709.5|4712.7|4709.9|4712.3|4709.5|39
1607974610000|2020-12-14 19:36:50|4712.2|4709.4|4710.7|4707.9|4712.2|4709.4|4710.7|4707.9|88
1607974620000|2020-12-14 19:37:00|4710.3|4707.5|4709.7|4706.9|4710.7|4707.9|4709.3|4706.5|41
1607974630000|2020-12-14 19:37:10|4710.1|4707.3|4710.3|4707.5|4710.3|4707.5|4710.1|4707.3|17
1607974640000|2020-12-14 19:37:20|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.7|4707.9|3
1607974650000|2020-12-14 19:37:30|4710.3|4707.5|4709.7|4706.9|4710.3|4707.5|4709.3|4706.5|11
1607974660000|2020-12-14 19:37:40|4709.3|4706.5|4708.7|4705.9|4709.3|4706.5|4708.1|4705.3|74
1607974670000|2020-12-14 19:37:50|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4708.1|4705.3|45
1607974680000|2020-12-14 19:38:00|4708.7|4705.9|4708.3|4705.5|4709.1|4706.3|4708.1|4705.3|25
1607974690000|2020-12-14 19:38:10|4708.1|4705.3|4709.1|4706.3|4709.1|4706.3|4708.1|4705.3|12
1607974700000|2020-12-14 19:38:20|4709.2|4706.4|4708.7|4705.9|4709.3|4706.5|4708.3|4705.5|38
1607974710000|2020-12-14 19:38:30|4708.1|4705.3|4708.3|4705.5|4709.1|4706.3|4708.1|4705.3|66
1607974720000|2020-12-14 19:38:40|4708.7|4705.9|4708.7|4705.9|4709.1|4706.3|4708.7|4705.9|10
1607974730000|2020-12-14 19:38:50|4708.3|4705.5|4708.7|4705.9|4709.3|4706.5|4708.3|4705.5|40
1607974740000|2020-12-14 19:39:00|4708.3|4705.5|4708.7|4705.9|4708.7|4705.9|4708.1|4705.3|35
1607974750000|2020-12-14 19:39:10|4709.1|4706.3|4709.3|4706.5|4709.3|4706.5|4708.7|4705.9|24
1607974760000|2020-12-14 19:39:20|4709.1|4706.3|4709.7|4706.9|4709.7|4706.9|4709.1|4706.3|5
1607974770000|2020-12-14 19:39:30|4710.2|4707.4|4709.3|4706.5|4710.2|4707.4|4709.3|4706.5|7
1607974780000|2020-12-14 19:39:40|4709.2|4706.4|4709.7|4706.9|4709.7|4706.9|4709.2|4706.4|63
1607974790000|2020-12-14 19:39:50|4709.3|4706.5|4709.3|4706.5|4710.3|4707.5|4709.3|4706.5|16
1607974800000|2020-12-14 19:40:00|4709.7|4706.9|4709.3|4706.5|4710.2|4707.4|4709.3|4706.5|8
1607974810000|2020-12-14 19:40:10|4709.7|4706.9|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|2
1607974820000|2020-12-14 19:40:20|4710.3|4707.5|4709.2|4706.4|4710.3|4707.5|4709.2|4706.4|25
1607974830000|2020-12-14 19:40:30|4709.3|4706.5|4709.3|4706.5|4709.3|4706.5|4709.2|4706.4|22
1607974840000|2020-12-14 19:40:40|4709.7|4706.9|4708.2|4705.4|4709.7|4706.9|4708.2|4705.4|20
1607974850000|2020-12-14 19:40:50|4708.3|4705.5|4708.3|4705.5|4708.7|4705.9|4708.2|4705.4|55
1607974860000|2020-12-14 19:41:00|4708.7|4705.9|4708.7|4705.9|4709.2|4706.4|4708.2|4705.4|49
1607974870000|2020-12-14 19:41:10|4708.3|4705.5|4708.7|4705.9|4708.7|4705.9|4708.2|4705.4|9
1607974880000|2020-12-14 19:41:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|5
1607974890000|2020-12-14 19:41:30|4708.7|4705.9|4708.7|4705.9|4709.2|4706.4|4708.7|4705.9|9
1607974900000|2020-12-14 19:41:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|0
1607974910000|2020-12-14 19:41:50|4708.7|4705.9|4708.7|4705.9|4709.2|4706.4|4708.3|4705.5|2
1607974920000|2020-12-14 19:42:00|4708.3|4705.5|4706.2|4703.4|4708.3|4705.5|4706.2|4703.4|1472
1607974930000|2020-12-14 19:42:10|4706.6|4703.8|4706.2|4703.4|4706.6|4703.8|4706.2|4703.4|9
1607974940000|2020-12-14 19:42:20|4705.7|4702.9|4706.2|4703.4|4706.6|4703.8|4705.6|4702.8|47
1607974950000|2020-12-14 19:42:30|4706|4703.2|4705.2|4702.4|4706|4703.2|4705|4702.2|77
1607974960000|2020-12-14 19:42:40|4706.2|4703.4|4705.2|4702.4|4706.2|4703.4|4705.2|4702.4|9
1607974970000|2020-12-14 19:42:50|4705.6|4702.8|4705.2|4702.4|4705.6|4702.8|4705.2|4702.4|8
1607974980000|2020-12-14 19:43:00|4705.6|4702.8|4705.2|4702.4|4705.7|4702.9|4705.2|4702.4|23
1607974990000|2020-12-14 19:43:10|4705.6|4702.8|4706.2|4703.4|4706.2|4703.4|4705.2|4702.4|48
1607975000000|2020-12-14 19:43:20|4706|4703.2|4705.6|4702.8|4706|4703.2|4705.2|4702.4|3
1607975010000|2020-12-14 19:43:30|4706|4703.2|4706.6|4703.8|4706.6|4703.8|4706|4703.2|14
1607975020000|2020-12-14 19:43:40|4707|4704.2|4706.6|4703.8|4707|4704.2|4706.2|4703.4|121
1607975030000|2020-12-14 19:43:50|4707.1|4704.3|4708|4705.2|4708|4705.2|4707.1|4704.3|48
1607975040000|2020-12-14 19:44:00|4707|4704.2|4706|4703.2|4707|4704.2|4706|4703.2|58
1607975050000|2020-12-14 19:44:10|4705.6|4702.8|4706|4703.2|4706|4703.2|4705.6|4702.8|5
1607975060000|2020-12-14 19:44:20|4705.6|4702.8|4706|4703.2|4706|4703.2|4705.6|4702.8|9
1607975070000|2020-12-14 19:44:30|4706.2|4703.4|4706.6|4703.8|4706.6|4703.8|4706.2|4703.4|22
1607975080000|2020-12-14 19:44:40|4706.2|4703.4|4705.6|4702.8|4706.6|4703.8|4705.6|4702.8|75
1607975090000|2020-12-14 19:44:50|4706|4703.2|4705.6|4702.8|4706|4703.2|4705.6|4702.8|15
1607975100000|2020-12-14 19:45:00|4705.1|4702.3|4705.6|4702.8|4705.6|4702.8|4705|4702.2|29
1607975110000|2020-12-14 19:45:10|4705.2|4702.4|4705.6|4702.8|4706|4703.2|4705.2|4702.4|16
1607975120000|2020-12-14 19:45:20|4706|4703.2|4705.6|4702.8|4706|4703.2|4705.6|4702.8|5
1607975130000|2020-12-14 19:45:30|4706|4703.2|4706.2|4703.4|4706.6|4703.8|4706|4703.2|7
1607975140000|2020-12-14 19:45:40|4706.6|4703.8|4706.6|4703.8|4706.6|4703.8|4706.2|4703.4|8
1607975150000|2020-12-14 19:45:50|4706.2|4703.4|4706|4703.2|4706.2|4703.4|4706|4703.2|8
1607975160000|2020-12-14 19:46:00|4705.6|4702.8|4705.6|4702.8|4705.6|4702.8|4705|4702.2|20
1607975170000|2020-12-14 19:46:10|4706|4703.2|4705.6|4702.8|4706|4703.2|4705.6|4702.8|5
1607975180000|2020-12-14 19:46:20|4705.2|4702.4|4707|4704.2|4707|4704.2|4705.2|4702.4|20
1607975200000|2020-12-14 19:46:40|4708|4705.2|4707.6|4704.8|4708|4705.2|4707|4704.2|85
1607975210000|2020-12-14 19:46:50|4708|4705.2|4707|4704.2|4708|4705.2|4707|4704.2|27
1607975220000|2020-12-14 19:47:00|4706.6|4703.8|4706.6|4703.8|4706.6|4703.8|4706.6|4703.8|13
1607975230000|2020-12-14 19:47:10|4707|4704.2|4707.6|4704.8|4707.6|4704.8|4707|4704.2|6
1607975240000|2020-12-14 19:47:20|4708|4705.2|4707.6|4704.8|4708|4705.2|4707.6|4704.8|0
1607975250000|2020-12-14 19:47:30|||||||||1
1607975260000|2020-12-14 19:47:40|4707.7|4704.9|4709|4706.2|4709|4706.2|4707.7|4704.9|62
1607975270000|2020-12-14 19:47:50|4709.2|4706.4|4708.6|4705.8|4709.2|4706.4|4708.6|4705.8|36
1607975280000|2020-12-14 19:48:00|4708.2|4705.4|4708|4705.2|4708.6|4705.8|4708|4705.2|48
1607975290000|2020-12-14 19:48:10|4708.2|4705.4|4708.6|4705.8|4709|4706.2|4708.2|4705.4|15
1607975300000|2020-12-14 19:48:20|4709|4706.2|4709|4706.2|4709.2|4706.4|4709|4706.2|15
1607975310000|2020-12-14 19:48:30|4709.1|4706.3|4709.6|4706.8|4710.2|4707.4|4709|4706.2|24
1607975320000|2020-12-14 19:48:40|4709.2|4706.4|4710|4707.2|4710|4707.2|4709.2|4706.4|1
1607975330000|2020-12-14 19:48:50|4710.1|4707.3|4711|4708.2|4711|4708.2|4710.1|4707.3|9
1607975340000|2020-12-14 19:49:00|4710.6|4707.8|4711|4708.2|4711|4708.2|4710|4707.2|27
1607975350000|2020-12-14 19:49:10|4710.6|4707.8|4711.2|4708.4|4712|4709.2|4710.6|4707.8|18
1607975360000|2020-12-14 19:49:20|4711.6|4708.8|4711.6|4708.8|4712|4709.2|4711.6|4708.8|7
1607975370000|2020-12-14 19:49:30|4711|4708.2|4711.6|4708.8|4711.6|4708.8|4711|4708.2|8
1607975380000|2020-12-14 19:49:40|4711.2|4708.4|4711.6|4708.8|4712|4709.2|4711.2|4708.4|2
1607975390000|2020-12-14 19:49:50|4712|4709.2|4711.6|4708.8|4712|4709.2|4711.6|4708.8|8
1607975400000|2020-12-14 19:50:00|4712|4709.2|4711.6|4708.8|4712|4709.2|4711.2|4708.4|5
1607975410000|2020-12-14 19:50:10|4711.2|4708.4|4712.2|4709.4|4713|4710.2|4711.2|4708.4|18
1607975420000|2020-12-14 19:50:20|4712|4709.2|4712|4709.2|4712.1|4709.3|4712|4709.2|12
1607975430000|2020-12-14 19:50:30|||||||||7
1607975440000|2020-12-14 19:50:40|4711.6|4708.8|4711.1|4708.3|4711.6|4708.8|4710.6|4707.8|18
1607975450000|2020-12-14 19:50:50|4711|4708.2|4711.6|4708.8|4712|4709.2|4711|4708.2|4
1607975460000|2020-12-14 19:51:00|4712|4709.2|4712.6|4709.8|4712.6|4709.8|4711.6|4708.8|5
1607975470000|2020-12-14 19:51:10|4712.2|4709.4|4712.6|4709.8|4712.6|4709.8|4712|4709.2|6
1607975480000|2020-12-14 19:51:20|4712.2|4709.4|4712.2|4709.4|4712.6|4709.8|4712.1|4709.3|5
1607975490000|2020-12-14 19:51:30|4712.6|4709.8|4712.2|4709.4|4712.6|4709.8|4712.2|4709.4|1
1607975500000|2020-12-14 19:51:40|4712.6|4709.8|4712.6|4709.8|4712.6|4709.8|4712.6|4709.8|1
1607975510000|2020-12-14 19:51:50|4712.2|4709.4|4712.6|4709.8|4712.6|4709.8|4712.1|4709.3|5
1607975520000|2020-12-14 19:52:00|4712.2|4709.4|4711.6|4708.8|4712.2|4709.4|4711.2|4708.4|12
1607975530000|2020-12-14 19:52:10|4711.2|4708.4|4711|4708.2|4711.6|4708.8|4710.6|4707.8|43
1607975540000|2020-12-14 19:52:20|4711.1|4708.3|4711.6|4708.8|4711.6|4708.8|4711.1|4708.3|5
1607975550000|2020-12-14 19:52:30|4711.5|4708.7|4712|4709.2|4712.6|4709.8|4711|4708.2|34
1607975560000|2020-12-14 19:52:40|4711.6|4708.8|4712|4709.2|4712|4709.2|4711.6|4708.8|2
1607975570000|2020-12-14 19:52:50|4711.6|4708.8|4712|4709.2|4712.1|4709.3|4711.6|4708.8|5
1607975580000|2020-12-14 19:53:00|4711.6|4708.8|4712|4709.2|4712|4709.2|4711.6|4708.8|4
1607975590000|2020-12-14 19:53:10|4711.6|4708.8|4712|4709.2|4712|4709.2|4711.6|4708.8|0
1607975600000|2020-12-14 19:53:20|4711.6|4708.8|4711.6|4708.8|4711.6|4708.8|4711.6|4708.8|1
1607975610000|2020-12-14 19:53:30|4711.2|4708.4|4711.6|4708.8|4711.6|4708.8|4711.2|4708.4|10
1607975620000|2020-12-14 19:53:40|4712|4709.2|4712|4709.2|4712|4709.2|4712|4709.2|7
1607975630000|2020-12-14 19:53:50|4712.1|4709.3|4712.2|4709.4|4712.2|4709.4|4712.1|4709.3|22
1607975640000|2020-12-14 19:54:00|4712.1|4709.3|4712.6|4709.8|4712.6|4709.8|4711.6|4708.8|28
1607975650000|2020-12-14 19:54:10|4712.2|4709.4|4712.6|4709.8|4713|4710.2|4712.2|4709.4|3
1607975660000|2020-12-14 19:54:20|4712.2|4709.4|4712.6|4709.8|4712.6|4709.8|4712.2|4709.4|0
1607975670000|2020-12-14 19:54:30|4712|4709.2|4712.2|4709.4|4712.2|4709.4|4712|4709.2|23
1607975680000|2020-12-14 19:54:40|4712.6|4709.8|4713|4710.2|4713|4710.2|4712.2|4709.4|11
1607975690000|2020-12-14 19:54:50|4712.6|4709.8|4712.6|4709.8|4713|4710.2|4712.2|4709.4|7
1607975700000|2020-12-14 19:55:00|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|3
1607975710000|2020-12-14 19:55:10|4712.6|4709.8|4712.6|4709.8|4712.6|4709.8|4712.2|4709.4|6
1607975720000|2020-12-14 19:55:20|4712.2|4709.4|4712.2|4709.4|4712.6|4709.8|4712.2|4709.4|12
1607975730000|2020-12-14 19:55:30|4712|4709.2|4712.6|4709.8|4712.6|4709.8|4712|4709.2|8
1607975740000|2020-12-14 19:55:40|4713|4710.2|4713|4710.2|4713|4710.2|4713|4710.2|0
1607975750000|2020-12-14 19:55:50|4712.6|4709.8|4713|4710.2|4713|4710.2|4712.6|4709.8|0
1607975760000|2020-12-14 19:56:00|||||||||2
1607975770000|2020-12-14 19:56:10|4713.2|4710.4|4714|4711.2|4714|4711.2|4713.2|4710.4|15
1607975780000|2020-12-14 19:56:20|4714.2|4711.4|4714|4711.2|4714.2|4711.4|4714|4711.2|23
1607975790000|2020-12-14 19:56:30|4714.1|4711.3|4714|4711.2|4714.1|4711.3|4713.6|4710.8|28
1607975800000|2020-12-14 19:56:40|4714.1|4711.3|4714|4711.2|4714.1|4711.3|4714|4711.2|13
1607975810000|2020-12-14 19:56:50|||||||||1
1607975820000|2020-12-14 19:57:00|||||||||2
1607975830000|2020-12-14 19:57:10|4713.2|4710.4|4714|4711.2|4714|4711.2|4713.2|4710.4|0
1607975840000|2020-12-14 19:57:20|||||||||1
1607975850000|2020-12-14 19:57:30|4714.1|4711.3|4714|4711.2|4714.2|4711.4|4714|4711.2|31
1607975860000|2020-12-14 19:57:40|||||||||3
1607975880000|2020-12-14 19:58:00|4713.6|4710.8|4714|4711.2|4714|4711.2|4713.6|4710.8|3
1607975890000|2020-12-14 19:58:10|||||||||1
1607975900000|2020-12-14 19:58:20|||||||||18
1607975910000|2020-12-14 19:58:30|4713.6|4710.8|4713|4710.2|4714.1|4711.3|4713|4710.2|65
1607975940000|2020-12-14 19:59:00|4712.2|4709.4|4712.6|4709.8|4713|4710.2|4712.2|4709.4|8
1607975950000|2020-12-14 19:59:10|4713|4710.2|4713|4710.2|4713.6|4710.8|4713|4710.2|14
1607975960000|2020-12-14 19:59:20|||||||||6
1607975970000|2020-12-14 19:59:30|||||||||5
1607975980000|2020-12-14 19:59:40|||||||||4
1607975990000|2020-12-14 19:59:50|4713.1|4710.3|4714|4711.2|4714|4711.2|4713|4710.2|40
1607976000000|2020-12-14 20:00:00|4713.9|4711.1|4713.6|4710.8|4714|4711.2|4713.2|4710.4|26
1607976020000|2020-12-14 20:00:20|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.2|4710.4|16
1607976030000|2020-12-14 20:00:30|||||||||1
1607976050000|2020-12-14 20:00:50|4713.2|4710.4|4713|4710.2|4713.6|4710.8|4713|4710.2|25
1607976060000|2020-12-14 20:01:00|4712.6|4709.8|4711.6|4708.8|4712.6|4709.8|4711.6|4708.8|8
1607976070000|2020-12-14 20:01:10|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711|4708.2|23
1607976080000|2020-12-14 20:01:20|||||||||2
1607976090000|2020-12-14 20:01:30|4711.6|4708.8|4713|4710.2|4713.2|4710.4|4711.6|4708.8|53
1607976110000|2020-12-14 20:01:50|4712.6|4709.8|4712|4709.2|4712.6|4709.8|4712|4709.2|8
1607976120000|2020-12-14 20:02:00|||||||||1
1607976130000|2020-12-14 20:02:10|4711.6|4708.8|4712|4709.2|4712|4709.2|4711.6|4708.8|2
1607976140000|2020-12-14 20:02:20|4712.2|4709.4|4712|4709.2|4712.2|4709.4|4712|4709.2|11
1607976150000|2020-12-14 20:02:30|4713|4710.2|4713|4710.2|4713|4710.2|4712.6|4709.8|8
1607976160000|2020-12-14 20:02:40|4712.6|4709.8|4713|4710.2|4713|4710.2|4712.6|4709.8|4
1607976170000|2020-12-14 20:02:50|||||||||7
1607976180000|2020-12-14 20:03:00|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713|4710.2|20
1607976190000|2020-12-14 20:03:10|4714|4711.2|4713.6|4710.8|4714.1|4711.3|4713.6|4710.8|2
1607976200000|2020-12-14 20:03:20|4714.1|4711.3|4713.6|4710.8|4714.1|4711.3|4713.6|4710.8|0
1607976210000|2020-12-14 20:03:30|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4713.6|4710.8|1
1607976220000|2020-12-14 20:03:40|4713.6|4710.8|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|13
1607976230000|2020-12-14 20:03:50|4714.1|4711.3|4713.6|4710.8|4714.1|4711.3|4713.6|4710.8|4
1607976240000|2020-12-14 20:04:00|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4713.6|4710.8|1
1607976250000|2020-12-14 20:04:10|||||||||4
1607976260000|2020-12-14 20:04:20|||||||||4
1607976270000|2020-12-14 20:04:30|4713.6|4710.8|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|13
1607976280000|2020-12-14 20:04:40|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|2
1607976290000|2020-12-14 20:04:50|4713.2|4710.4|4713.2|4710.4|4713.6|4710.8|4713.2|4710.4|2
1607976300000|2020-12-14 20:05:00|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|2
1607976310000|2020-12-14 20:05:10|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|13
1607976320000|2020-12-14 20:05:20|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|17
1607976330000|2020-12-14 20:05:30|||||||||1
1607976340000|2020-12-14 20:05:40|4713.2|4710.4|4713.1|4710.3|4713.2|4710.4|4713.1|4710.3|3
1607976350000|2020-12-14 20:05:50|||||||||2
1607976360000|2020-12-14 20:06:00|4713.2|4710.4|4713.6|4710.8|4714.1|4711.3|4713.1|4710.3|6
1607976380000|2020-12-14 20:06:20|4714.1|4711.3|4713.6|4710.8|4714.1|4711.3|4713.6|4710.8|0
1607976400000|2020-12-14 20:06:40|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.2|4710.4|0
1607976410000|2020-12-14 20:06:50|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|20
1607976420000|2020-12-14 20:07:00|4713.1|4710.3|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|14
1607976430000|2020-12-14 20:07:10|4713.1|4710.3|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|8
1607976440000|2020-12-14 20:07:20|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|9
1607976450000|2020-12-14 20:07:30|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|14
1607976470000|2020-12-14 20:07:50|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|22
1607976480000|2020-12-14 20:08:00|||||||||2
1607976490000|2020-12-14 20:08:10|4712.6|4709.8|4712.1|4709.3|4712.6|4709.8|4712.1|4709.3|3
1607976500000|2020-12-14 20:08:20|||||||||1
1607976510000|2020-12-14 20:08:30|4712.2|4709.4|4712.1|4709.3|4712.2|4709.4|4712.1|4709.3|24
1607976520000|2020-12-14 20:08:40|4711.6|4708.8|4711.2|4708.4|4711.6|4708.8|4711.2|4708.4|6
1607976530000|2020-12-14 20:08:50|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|7
1607976540000|2020-12-14 20:09:00|||||||||4
1607976550000|2020-12-14 20:09:10|||||||||17
1607976560000|2020-12-14 20:09:20|4710.2|4707.4|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|5
1607976570000|2020-12-14 20:09:30|||||||||13
1607976580000|2020-12-14 20:09:40|||||||||5
1607976590000|2020-12-14 20:09:50|||||||||1
1607976600000|2020-12-14 20:10:00|||||||||14
1607976610000|2020-12-14 20:10:10|4710.2|4707.4|4711.6|4708.8|4711.6|4708.8|4710.1|4707.3|33
1607976620000|2020-12-14 20:10:20|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|1
1607976630000|2020-12-14 20:10:30|4712|4709.2|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|17
1607976640000|2020-12-14 20:10:40|||||||||1
1607976660000|2020-12-14 20:11:00|||||||||1
1607976710000|2020-12-14 20:11:50|||||||||8
1607976730000|2020-12-14 20:12:10|4711.1|4708.3|4711.6|4708.8|4711.6|4708.8|4711.1|4708.3|32
1607976740000|2020-12-14 20:12:20|4711.2|4708.4|4711.6|4708.8|4711.6|4708.8|4711.2|4708.4|1
1607976760000|2020-12-14 20:12:40|4712.1|4709.3|4712.1|4709.3|4712.6|4709.8|4712.1|4709.3|7
1607976770000|2020-12-14 20:12:50|||||||||1
1607976780000|2020-12-14 20:13:00|4712.6|4709.8|4712.1|4709.3|4712.6|4709.8|4712.1|4709.3|3
1607976790000|2020-12-14 20:13:10|||||||||2
1607976810000|2020-12-14 20:13:30|||||||||11
1607976820000|2020-12-14 20:13:40|||||||||2
1607976830000|2020-12-14 20:13:50|||||||||1
1607976840000|2020-12-14 20:14:00|4711.6|4708.8|4710.2|4707.4|4711.6|4708.8|4710.2|4707.4|50
1607976850000|2020-12-14 20:14:10|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|4710.6|4707.8|2
1607976870000|2020-12-14 20:14:30|4710.6|4707.8|4711.2|4708.4|4711.6|4708.8|4710.6|4707.8|22
1607976880000|2020-12-14 20:14:40|4712.1|4709.3|4711.1|4708.3|4712.1|4709.3|4711.1|4708.3|23
1607976900000|2020-12-14 20:15:00|4710.2|4707.4|4711.1|4708.3|4711.1|4708.3|4710.2|4707.4|1
1607976910000|2020-12-14 20:15:10|||||||||24
1607976920000|2020-12-14 20:15:20|||||||||2
1607976940000|2020-12-14 20:15:40|||||||||3
1607976950000|2020-12-14 20:15:50|4710.6|4707.8|4710.6|4707.8|4710.6|4707.8|4710.2|4707.4|24
1607976960000|2020-12-14 20:16:00|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|3
1607976970000|2020-12-14 20:16:10|4710.6|4707.8|4710.6|4707.8|4711.1|4708.3|4710.2|4707.4|5
1607976980000|2020-12-14 20:16:20|4710.2|4707.4|4710.1|4707.3|4710.6|4707.8|4710.1|4707.3|5
1607976990000|2020-12-14 20:16:30|||||||||4
1607977010000|2020-12-14 20:16:50|4709.6|4706.8|4709.6|4706.8|4710.1|4707.3|4709.2|4706.4|9
1607977030000|2020-12-14 20:17:10|4709.2|4706.4|4709.1|4706.3|4709.6|4706.8|4709.1|4706.3|29
1607977040000|2020-12-14 20:17:20|||||||||5
1607977050000|2020-12-14 20:17:30|4709.2|4706.4|4709.2|4706.4|4709.6|4706.8|4709.1|4706.3|17
1607977060000|2020-12-14 20:17:40|4709.6|4706.8|4709.6|4706.8|4710.1|4707.3|4709.2|4706.4|0
1607977070000|2020-12-14 20:17:50|4710.1|4707.3|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|3
1607977080000|2020-12-14 20:18:00|4709.6|4706.8|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|0
1607977090000|2020-12-14 20:18:10|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|2
1607977100000|2020-12-14 20:18:20|4710.1|4707.3|4709.6|4706.8|4710.1|4707.3|4709.6|4706.8|3
1607977110000|2020-12-14 20:18:30|4710.1|4707.3|4709.6|4706.8|4710.1|4707.3|4709.6|4706.8|0
1607977120000|2020-12-14 20:18:40|4710.1|4707.3|4710.1|4707.3|4710.1|4707.3|4710.1|4707.3|1
1607977130000|2020-12-14 20:18:50|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|0
1607977140000|2020-12-14 20:19:00|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|10
1607977150000|2020-12-14 20:19:10|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|8
1607977160000|2020-12-14 20:19:20|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|6
1607977170000|2020-12-14 20:19:30|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|9
1607977180000|2020-12-14 20:19:40|4710.6|4707.8|4710.1|4707.3|4710.6|4707.8|4710.1|4707.3|13
1607977200000|2020-12-14 20:20:00|4710.2|4707.4|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|6
1607977260000|2020-12-14 20:21:00|4710.6|4707.8|4711.1|4708.3|4711.1|4708.3|4710.6|4707.8|15
1607977280000|2020-12-14 20:21:20|4710.6|4707.8|4711.1|4708.3|4711.1|4708.3|4710.1|4707.3|16
1607977290000|2020-12-14 20:21:30|4710.6|4707.8|4711.1|4708.3|4711.1|4708.3|4710.6|4707.8|5
1607977300000|2020-12-14 20:21:40|4710.6|4707.8|4711.1|4708.3|4711.1|4708.3|4710.6|4707.8|8
1607977320000|2020-12-14 20:22:00|4710.6|4707.8|4711.1|4708.3|4711.1|4708.3|4710.6|4707.8|0
1607977330000|2020-12-14 20:22:10|4711.2|4708.4|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|80
1607977340000|2020-12-14 20:22:20|4711.6|4708.8|4712.1|4709.3|4712.1|4709.3|4711.6|4708.8|5
1607977350000|2020-12-14 20:22:30|4712.2|4709.4|4713.1|4710.3|4713.1|4710.3|4712.2|4709.4|12
1607977360000|2020-12-14 20:22:40|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|0
1607977370000|2020-12-14 20:22:50|4712.6|4709.8|4712.6|4709.8|4713.1|4710.3|4712.6|4709.8|2
1607977380000|2020-12-14 20:23:00|4712.2|4709.4|4712.1|4709.3|4712.2|4709.4|4712.1|4709.3|25
1607977390000|2020-12-14 20:23:10|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|0
1607977400000|2020-12-14 20:23:20|4712.1|4709.3|4712.1|4709.3|4712.2|4709.4|4712.1|4709.3|12
1607977410000|2020-12-14 20:23:30|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|1
1607977420000|2020-12-14 20:23:40|||||||||2
1607977430000|2020-12-14 20:23:50|4712.1|4709.3|4712.2|4709.4|4712.2|4709.4|4712.1|4709.3|9
1607977440000|2020-12-14 20:24:00|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|5
1607977450000|2020-12-14 20:24:10|||||||||2
1607977470000|2020-12-14 20:24:30|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|8
1607977480000|2020-12-14 20:24:40|4712.1|4709.3|4713.2|4710.4|4713.2|4710.4|4712.1|4709.3|18
1607977490000|2020-12-14 20:24:50|4713.6|4710.8|4714.1|4711.3|4714.1|4711.3|4713.6|4710.8|14
1607977500000|2020-12-14 20:25:00|4714.2|4711.4|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|25
1607977510000|2020-12-14 20:25:10|4715.1|4712.3|4715.1|4712.3|4715.1|4712.3|4715.1|4712.3|10
1607977520000|2020-12-14 20:25:20|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|3
1607977530000|2020-12-14 20:25:30|4715.2|4712.4|4716.1|4713.3|4716.1|4713.3|4715.2|4712.4|4
1607977540000|2020-12-14 20:25:40|4715.2|4712.4|4716.6|4713.8|4716.6|4713.8|4715.2|4712.4|47
1607977550000|2020-12-14 20:25:50|4716.2|4713.4|4717.1|4714.3|4717.1|4714.3|4716.1|4713.3|10
1607977560000|2020-12-14 20:26:00|4717.2|4714.4|4718.6|4715.8|4719.1|4716.3|4717.2|4714.4|50
1607977570000|2020-12-14 20:26:10|4719.1|4716.3|4719.6|4716.8|4719.6|4716.8|4718.1|4715.3|50
1607977580000|2020-12-14 20:26:20|4719.2|4716.4|4719.1|4716.3|4720.1|4717.3|4719.1|4716.3|14
1607977590000|2020-12-14 20:26:30|4719.2|4716.4|4719.1|4716.3|4719.2|4716.4|4719.1|4716.3|9
1607977600000|2020-12-14 20:26:40|||||||||1
1607977610000|2020-12-14 20:26:50|4719.2|4716.4|4719.1|4716.3|4719.2|4716.4|4718.6|4715.8|9
1607977620000|2020-12-14 20:27:00|4718.6|4715.8|4718.2|4715.4|4718.6|4715.8|4718.1|4715.3|77
1607977630000|2020-12-14 20:27:10|4718.6|4715.8|4718.2|4715.4|4719.1|4716.3|4718.2|4715.4|27
1607977640000|2020-12-14 20:27:20|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|23
1607977650000|2020-12-14 20:27:30|4717.6|4714.8|4718.1|4715.3|4718.2|4715.4|4717.6|4714.8|23
1607977660000|2020-12-14 20:27:40|4717.6|4714.8|4718.1|4715.3|4718.1|4715.3|4717.6|4714.8|8
1607977670000|2020-12-14 20:27:50|4717.6|4714.8|4717.2|4714.4|4717.6|4714.8|4717.1|4714.3|21
1607977680000|2020-12-14 20:28:00|4718.1|4715.3|4718.1|4715.3|4718.2|4715.4|4717.6|4714.8|27
1607977690000|2020-12-14 20:28:10|4717.6|4714.8|4717.6|4714.8|4718.1|4715.3|4717.2|4714.4|4
1607977700000|2020-12-14 20:28:20|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4717.6|4714.8|6
1607977710000|2020-12-14 20:28:30|4718.1|4715.3|4718.1|4715.3|4718.2|4715.4|4717.6|4714.8|42
1607977720000|2020-12-14 20:28:40|4718.2|4715.4|4718.1|4715.3|4718.2|4715.4|4717.6|4714.8|18
1607977730000|2020-12-14 20:28:50|4717.2|4714.4|4717.2|4714.4|4717.6|4714.8|4716.6|4713.8|10
1607977740000|2020-12-14 20:29:00|4717.1|4714.3|4716.6|4713.8|4717.1|4714.3|4716.6|4713.8|163
1607977750000|2020-12-14 20:29:10|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|1
1607977760000|2020-12-14 20:29:20|4717.1|4714.3|4716.6|4713.8|4717.1|4714.3|4716.6|4713.8|0
1607977780000|2020-12-14 20:29:40|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|2
1607977790000|2020-12-14 20:29:50|4716.6|4713.8|4716.2|4713.4|4716.6|4713.8|4716.2|4713.4|0
1607977800000|2020-12-14 20:30:00|4716.6|4713.8|4716.6|4713.8|4717.1|4714.3|4716.2|4713.4|3
1607977810000|2020-12-14 20:30:10|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|4716.6|4713.8|8
1607977820000|2020-12-14 20:30:20|4716.6|4713.8|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|0
1607977830000|2020-12-14 20:30:30|||||||||2
1607977840000|2020-12-14 20:30:40|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|26
1607977850000|2020-12-14 20:30:50|4715.6|4712.8|4716.2|4713.4|4716.6|4713.8|4715.6|4712.8|9
1607977860000|2020-12-14 20:31:00|4716.1|4713.3|4716.1|4713.3|4716.2|4713.4|4716.1|4713.3|16
1607977870000|2020-12-14 20:31:10|4715.6|4712.8|4715.2|4712.4|4715.6|4712.8|4715.1|4712.3|26
1607977880000|2020-12-14 20:31:20|4715.6|4712.8|4715.2|4712.4|4715.6|4712.8|4715.2|4712.4|7
1607977890000|2020-12-14 20:31:30|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4715.1|4712.3|4
1607977930000|2020-12-14 20:32:10|||||||||6
1607977940000|2020-12-14 20:32:20|4715.6|4712.8|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|4
1607977950000|2020-12-14 20:32:30|4714.3|4711.5|4713.2|4710.4|4714.6|4711.8|4713.2|4710.4|43
1607977960000|2020-12-14 20:32:40|4713.6|4710.8|4714.1|4711.3|4714.1|4711.3|4713.2|4710.4|0
1607977970000|2020-12-14 20:32:50|4714.2|4711.4|4713.6|4710.8|4714.6|4711.8|4713.6|4710.8|19
1607977980000|2020-12-14 20:33:00|4713.2|4710.4|4714.1|4711.3|4714.1|4711.3|4713.2|4710.4|2
1607977990000|2020-12-14 20:33:10|4713.6|4710.8|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|38
1607978000000|2020-12-14 20:33:20|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|4
1607978010000|2020-12-14 20:33:30|4712.6|4709.8|4712.2|4709.4|4712.6|4709.8|4712.2|4709.4|7
1607978020000|2020-12-14 20:33:40|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|0
1607978030000|2020-12-14 20:33:50|4712.6|4709.8|4712.6|4709.8|4713.1|4710.3|4712.6|4709.8|2
1607978040000|2020-12-14 20:34:00|4712.2|4709.4|4711.1|4708.3|4712.2|4709.4|4710.2|4707.4|39
1607978050000|2020-12-14 20:34:10|4710.6|4707.8|4710.1|4707.3|4711.1|4708.3|4709.6|4706.8|21
1607978060000|2020-12-14 20:34:20|4709.6|4706.8|4709.1|4706.3|4710.1|4707.3|4709.1|4706.3|32
1607978070000|2020-12-14 20:34:30|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|20
1607978080000|2020-12-14 20:34:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|6
1607978090000|2020-12-14 20:34:50|||||||||6
1607978100000|2020-12-14 20:35:00|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|16
1607978110000|2020-12-14 20:35:10|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|11
1607978120000|2020-12-14 20:35:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|11
1607978130000|2020-12-14 20:35:30|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|20
1607978140000|2020-12-14 20:35:40|4709.6|4706.8|4710.1|4707.3|4710.1|4707.3|4709.6|4706.8|4
1607978150000|2020-12-14 20:35:50|4710.2|4707.4|4710.1|4707.3|4711.1|4708.3|4710.1|4707.3|45
1607978160000|2020-12-14 20:36:00|||||||||5
1607978170000|2020-12-14 20:36:10|4709.6|4706.8|4710.1|4707.3|4710.1|4707.3|4709.6|4706.8|0
1607978190000|2020-12-14 20:36:30|||||||||2
1607978200000|2020-12-14 20:36:40|4710.2|4707.4|4711.1|4708.3|4711.1|4708.3|4710.2|4707.4|21
1607978210000|2020-12-14 20:36:50|||||||||3
1607978230000|2020-12-14 20:37:10|4711.6|4708.8|4712.1|4709.3|4712.1|4709.3|4711.6|4708.8|26
1607978240000|2020-12-14 20:37:20|||||||||3
1607978260000|2020-12-14 20:37:40|4711.6|4708.8|4711.6|4708.8|4712.1|4709.3|4711.2|4708.4|1
1607978270000|2020-12-14 20:37:50|4712.1|4709.3|4711.6|4708.8|4712.1|4709.3|4711.6|4708.8|0
1607978280000|2020-12-14 20:38:00|4711.2|4708.4|4711.6|4708.8|4711.6|4708.8|4711.1|4708.3|30
1607978290000|2020-12-14 20:38:10|4711.2|4708.4|4713.1|4710.3|4713.6|4710.8|4711.2|4708.4|130
1607978300000|2020-12-14 20:38:20|4713.2|4710.4|4713.1|4710.3|4713.2|4710.4|4713.1|4710.3|9
1607978310000|2020-12-14 20:38:30|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|5
1607978320000|2020-12-14 20:38:40|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|9
1607978330000|2020-12-14 20:38:50|4713.1|4710.3|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|61
1607978340000|2020-12-14 20:39:00|4713.2|4710.4|4713.1|4710.3|4713.2|4710.4|4713.1|4710.3|13
1607978350000|2020-12-14 20:39:10|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|2
1607978360000|2020-12-14 20:39:20|4712.6|4709.8|4714.1|4711.3|4714.1|4711.3|4712.6|4709.8|26
1607978370000|2020-12-14 20:39:30|4713.6|4710.8|4714.1|4711.3|4714.1|4711.3|4713.6|4710.8|2
1607978380000|2020-12-14 20:39:40|4713.2|4710.4|4713.2|4710.4|4713.6|4710.8|4713.1|4710.3|14
1607978400000|2020-12-14 20:40:00|4713.1|4710.3|4714.1|4711.3|4714.1|4711.3|4712.2|4709.4|18
1607978410000|2020-12-14 20:40:10|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|8
1607978420000|2020-12-14 20:40:20|4714.1|4711.3|4714.1|4711.3|4714.2|4711.4|4714.1|4711.3|12
1607978430000|2020-12-14 20:40:30|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4
1607978440000|2020-12-14 20:40:40|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4
1607978450000|2020-12-14 20:40:50|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|2
1607978460000|2020-12-14 20:41:00|4714.1|4711.3|4715.2|4712.4|4715.2|4712.4|4714.1|4711.3|17
1607978470000|2020-12-14 20:41:10|4715.1|4712.3|4716.1|4713.3|4716.1|4713.3|4715.1|4712.3|24
1607978480000|2020-12-14 20:41:20|4715.6|4712.8|4716.6|4713.8|4717.1|4714.3|4715.6|4712.8|17
1607978490000|2020-12-14 20:41:30|4716.2|4713.4|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|6
1607978500000|2020-12-14 20:41:40|4716.1|4713.3|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|22
1607978510000|2020-12-14 20:41:50|4715.2|4712.4|4715.6|4712.8|4716.1|4713.3|4715.2|4712.4|5
1607978520000|2020-12-14 20:42:00|||||||||1
1607978530000|2020-12-14 20:42:10|4716.1|4713.3|4715.6|4712.8|4716.1|4713.3|4715.2|4712.4|15
1607978550000|2020-12-14 20:42:30|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|0
1607978560000|2020-12-14 20:42:40|4716.1|4713.3|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|3
1607978570000|2020-12-14 20:42:50|4716.1|4713.3|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|11
1607978580000|2020-12-14 20:43:00|4716.2|4713.4|4715.6|4712.8|4716.2|4713.4|4715.6|4712.8|29
1607978590000|2020-12-14 20:43:10|4716.1|4713.3|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|1
1607978600000|2020-12-14 20:43:20|4715.7|4712.9|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|5
1607978610000|2020-12-14 20:43:30|4716.1|4713.3|4715.6|4712.8|4716.2|4713.4|4715.6|4712.8|1
1607978620000|2020-12-14 20:43:40|4715.2|4712.4|4714.6|4711.8|4715.6|4712.8|4714.6|4711.8|3
1607978630000|2020-12-14 20:43:50|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.6|4711.8|7
1607978640000|2020-12-14 20:44:00|4715.1|4712.3|4715.2|4712.4|4715.6|4712.8|4715.1|4712.3|17
1607978650000|2020-12-14 20:44:10|4715.1|4712.3|4715.6|4712.8|4715.6|4712.8|4715.1|4712.3|6
1607978660000|2020-12-14 20:44:20|4715.2|4712.4|4715.2|4712.4|4715.6|4712.8|4715.2|4712.4|5
1607978670000|2020-12-14 20:44:30|4715.1|4712.3|4714.6|4711.8|4715.2|4712.4|4714.6|4711.8|5
1607978680000|2020-12-14 20:44:40|4715.1|4712.3|4714.2|4711.4|4715.1|4712.3|4714.2|4711.4|0
1607978700000|2020-12-14 20:45:00|4714.6|4711.8|4714.2|4711.4|4714.6|4711.8|4714.2|4711.4|2
1607978710000|2020-12-14 20:45:10|||||||||4
1607978720000|2020-12-14 20:45:20|4713.2|4710.4|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|26
1607978730000|2020-12-14 20:45:30|4713.1|4710.3|4712.2|4709.4|4713.1|4710.3|4712.1|4709.3|24
1607978740000|2020-12-14 20:45:40|4712.1|4709.3|4713.6|4710.8|4713.6|4710.8|4711.6|4708.8|26
1607978750000|2020-12-14 20:45:50|4714.1|4711.3|4713.6|4710.8|4714.2|4711.4|4713.2|4710.4|9
1607978760000|2020-12-14 20:46:00|4714.1|4711.3|4713.6|4710.8|4714.2|4711.4|4713.2|4710.4|8
1607978770000|2020-12-14 20:46:10|4713.2|4710.4|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|3
1607978790000|2020-12-14 20:46:30|4714.6|4711.8|4714.2|4711.4|4715.1|4712.3|4714.1|4711.3|3
1607978800000|2020-12-14 20:46:40|4714.6|4711.8|4714.2|4711.4|4714.6|4711.8|4714.2|4711.4|2
1607978810000|2020-12-14 20:46:50|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|4714.2|4711.4|0
1607978820000|2020-12-14 20:47:00|4714.2|4711.4|4714.2|4711.4|4714.6|4711.8|4714.2|4711.4|0
1607978830000|2020-12-14 20:47:10|||||||||1
1607978840000|2020-12-14 20:47:20|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|4714.2|4711.4|0
1607978850000|2020-12-14 20:47:30|4715.1|4712.3|4715.1|4712.3|4715.1|4712.3|4714.6|4711.8|3
1607978860000|2020-12-14 20:47:40|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|0
1607978870000|2020-12-14 20:47:50|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.6|4711.8|1
1607978880000|2020-12-14 20:48:00|4714.2|4711.4|4714.1|4711.3|4714.6|4711.8|4714.1|4711.3|22
1607978890000|2020-12-14 20:48:10|4714.2|4711.4|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|6
1607978900000|2020-12-14 20:48:20|||||||||1
1607978910000|2020-12-14 20:48:30|4712.6|4709.8|4712.6|4709.8|4713.1|4710.3|4712.2|4709.4|6
1607978920000|2020-12-14 20:48:40|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4
1607978930000|2020-12-14 20:48:50|4713.2|4710.4|4713.1|4710.3|4713.2|4710.4|4713.1|4710.3|15
1607978940000|2020-12-14 20:49:00|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|5
1607978950000|2020-12-14 20:49:10|4713.2|4710.4|4714.1|4711.3|4714.1|4711.3|4713.2|4710.4|15
1607978960000|2020-12-14 20:49:20|4714.2|4711.4|4715.6|4712.8|4716.1|4713.3|4714.2|4711.4|10
1607978970000|2020-12-14 20:49:30|4715.2|4712.4|4715.2|4712.4|4716.1|4713.3|4714.1|4711.3|416
1607978980000|2020-12-14 20:49:40|4715.1|4712.3|4714.2|4711.4|4715.2|4712.4|4714.1|4711.3|6
1607978990000|2020-12-14 20:49:50|4714.6|4711.8|4714.2|4711.4|4714.6|4711.8|4714.1|4711.3|1
1607979000000|2020-12-14 20:50:00|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|47
1607979010000|2020-12-14 20:50:10|4713.6|4710.8|4713.6|4710.8|4715.1|4712.3|4713.6|4710.8|38
1607979020000|2020-12-14 20:50:20|4713.2|4710.4|4713.2|4710.4|4714.1|4711.3|4713.2|4710.4|91
1607979030000|2020-12-14 20:50:30|4712.6|4709.8|4712.6|4709.8|4713.1|4710.3|4712.6|4709.8|103
1607979040000|2020-12-14 20:50:40|4712.2|4709.4|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|9
1607979050000|2020-12-14 20:50:50|4713.1|4710.3|4712.2|4709.4|4713.1|4710.3|4712.2|4709.4|0
1607979060000|2020-12-14 20:51:00|4712.6|4709.8|4712.2|4709.4|4712.6|4709.8|4712.2|4709.4|0
1607979070000|2020-12-14 20:51:10|4712.6|4709.8|4710.1|4707.3|4712.6|4709.8|4710.1|4707.3|155
1607979080000|2020-12-14 20:51:20|4709.6|4706.8|4710.1|4707.3|4710.2|4707.4|4709.6|4706.8|26
1607979090000|2020-12-14 20:51:30|4710.2|4707.4|4710.1|4707.3|4710.2|4707.4|4709.6|4706.8|33
1607979100000|2020-12-14 20:51:40|4710.2|4707.4|4710.6|4707.8|4710.6|4707.8|4710.2|4707.4|1
1607979110000|2020-12-14 20:51:50|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.6|4707.8|22
1607979120000|2020-12-14 20:52:00|4711.1|4708.3|4710.6|4707.8|4711.2|4708.4|4710.6|4707.8|16
1607979130000|2020-12-14 20:52:10|4711.1|4708.3|4710.6|4707.8|4711.1|4708.3|4710.2|4707.4|3
1607979140000|2020-12-14 20:52:20|4711.1|4708.3|4710.6|4707.8|4711.1|4708.3|4710.6|4707.8|2
1607979150000|2020-12-14 20:52:30|4710.2|4707.4|4710.6|4707.8|4710.6|4707.8|4710.2|4707.4|1
1607979160000|2020-12-14 20:52:40|4710.2|4707.4|4710.2|4707.4|4710.6|4707.8|4710.2|4707.4|1
1607979170000|2020-12-14 20:52:50|4710.1|4707.3|4709.6|4706.8|4710.1|4707.3|4709.2|4706.4|7
1607979180000|2020-12-14 20:53:00|4709.2|4706.4|4709.6|4706.8|4710.6|4707.8|4709.2|4706.4|15
1607979190000|2020-12-14 20:53:10|4709.2|4706.4|4709.6|4706.8|4710.1|4707.3|4709.2|4706.4|2
1607979200000|2020-12-14 20:53:20|4710.1|4707.3|4710.1|4707.3|4710.1|4707.3|4709.6|4706.8|3
1607979220000|2020-12-14 20:53:40|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|14
1607979230000|2020-12-14 20:53:50|4710.1|4707.3|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|9
1607979240000|2020-12-14 20:54:00|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|8
1607979260000|2020-12-14 20:54:20|4710.6|4707.8|4710.2|4707.4|4710.6|4707.8|4710.2|4707.4|2
1607979270000|2020-12-14 20:54:30|4710.6|4707.8|4710.2|4707.4|4710.6|4707.8|4710.2|4707.4|6
1607979280000|2020-12-14 20:54:40|4710.6|4707.8|4710.6|4707.8|4710.6|4707.8|4710.2|4707.4|2
1607979290000|2020-12-14 20:54:50|4711.2|4708.4|4710.1|4707.3|4711.2|4708.4|4710.1|4707.3|31
1607979300000|2020-12-14 20:55:00|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|22
1607979310000|2020-12-14 20:55:10|4710.6|4707.8|4710.6|4707.8|4710.6|4707.8|4710.2|4707.4|6
1607979320000|2020-12-14 20:55:20|4711.1|4708.3|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|0
1607979330000|2020-12-14 20:55:30|||||||||2
1607979340000|2020-12-14 20:55:40|4710.6|4707.8|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|2
1607979350000|2020-12-14 20:55:50|4710.6|4707.8|4710.2|4707.4|4710.6|4707.8|4710.2|4707.4|2
1607979360000|2020-12-14 20:56:00|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|34
1607979370000|2020-12-14 20:56:10|4710.6|4707.8|4710.2|4707.4|4710.6|4707.8|4710.2|4707.4|1
1607979380000|2020-12-14 20:56:20|4710.6|4707.8|4710.2|4707.4|4710.6|4707.8|4710.2|4707.4|6
1607979390000|2020-12-14 20:56:30|4710.1|4707.3|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|37
1607979410000|2020-12-14 20:56:50|||||||||1
1607979420000|2020-12-14 20:57:00|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|21
1607979430000|2020-12-14 20:57:10|||||||||2
1607979440000|2020-12-14 20:57:20|||||||||3
1607979460000|2020-12-14 20:57:40|||||||||7
1607979470000|2020-12-14 20:57:50|4709|4706.2|4707.2|4704.4|4709|4706.2|4707.2|4704.4|83
1607979480000|2020-12-14 20:58:00|4707.1|4704.3|4710.1|4707.3|4710.2|4707.4|4707.1|4704.3|44
1607979490000|2020-12-14 20:58:10|4709.6|4706.8|4709.6|4706.8|4710.2|4707.4|4709.6|4706.8|26
1607979500000|2020-12-14 20:58:20|4710.1|4707.3|4711.1|4708.3|4711.1|4708.3|4709.6|4706.8|23
1607979510000|2020-12-14 20:58:30|4710.6|4707.8|4710.2|4707.4|4711.2|4708.4|4710.1|4707.3|118
1607979520000|2020-12-14 20:58:40|4711.1|4708.3|4711.6|4708.8|4711.6|4708.8|4711.1|4708.3|48
1607979530000|2020-12-14 20:58:50|4711.7|4708.9|4712.6|4709.8|4712.6|4709.8|4711.6|4708.8|26
1607979540000|2020-12-14 20:59:00|4713.1|4710.3|4711.6|4708.8|4713.2|4710.4|4711.6|4708.8|18
1607979550000|2020-12-14 20:59:10|4711.2|4708.4|4711.2|4708.4|4711.6|4708.8|4711.2|4708.4|2
1607979560000|2020-12-14 20:59:20|4711.6|4708.8|4711.6|4708.8|4711.6|4708.8|4711.2|4708.4|1
1607979570000|2020-12-14 20:59:30|4711.2|4708.4|4711.2|4708.4|4711.6|4708.8|4710.6|4707.8|10
1607979580000|2020-12-14 20:59:40|4711.1|4708.3|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|114
1607979590000|2020-12-14 20:59:50|4710.6|4707.8|4710.6|4707.8|4711.2|4708.4|4710.6|4707.8|70
1607979600000|2020-12-14 21:00:00|4710.7|4707.9|4711.6|4708.8|4712.2|4709.4|4710.7|4707.9|71
1607979610000|2020-12-14 21:00:10|4712.1|4709.3|4712.6|4709.8|4713.6|4710.8|4712.1|4709.3|37
1607979620000|2020-12-14 21:00:20|4713.1|4710.3|4712.6|4709.8|4713.1|4710.3|4712.6|4709.8|3
1607979630000|2020-12-14 21:00:30|4713.1|4710.3|4713.2|4710.4|4714.1|4711.3|4713.1|4710.3|14
1607979640000|2020-12-14 21:00:40|4713.6|4710.8|4713.2|4710.4|4713.6|4710.8|4713.2|4710.4|1
1607979650000|2020-12-14 21:00:50|||||||||12
1607979660000|2020-12-14 21:01:00|4713.1|4710.3|4713.1|4710.3|4713.2|4710.4|4712.6|4709.8|5
1607979670000|2020-12-14 21:01:10|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.1|4710.3|1
1607979680000|2020-12-14 21:01:20|4713.2|4710.4|4713.1|4710.3|4713.6|4710.8|4713.1|4710.3|5
1607979690000|2020-12-14 21:01:30|4713.2|4710.4|4713.1|4710.3|4713.2|4710.4|4713.1|4710.3|1
1607979700000|2020-12-14 21:01:40|||||||||1
1607979710000|2020-12-14 21:01:50|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|2
1607979720000|2020-12-14 21:02:00|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|2
1607979730000|2020-12-14 21:02:10|4712.6|4709.8|4713.1|4710.3|4713.1|4710.3|4712.6|4709.8|3
1607979740000|2020-12-14 21:02:20|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.2|4710.4|6
1607979750000|2020-12-14 21:02:30|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|2
1607979770000|2020-12-14 21:02:50|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|0
1607979780000|2020-12-14 21:03:00|4713.6|4710.8|4713.2|4710.4|4713.6|4710.8|4713.1|4710.3|12
1607979790000|2020-12-14 21:03:10|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|2
1607979800000|2020-12-14 21:03:20|4713.2|4710.4|4713.6|4710.8|4714.1|4711.3|4713.2|4710.4|1
1607979810000|2020-12-14 21:03:30|4714.1|4711.3|4713.6|4710.8|4714.1|4711.3|4713.6|4710.8|6
1607979820000|2020-12-14 21:03:40|||||||||2
1607979830000|2020-12-14 21:03:50|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.2|4710.4|6
1607979840000|2020-12-14 21:04:00|||||||||4
1607979850000|2020-12-14 21:04:10|4714.1|4711.3|4714.6|4711.8|4715.1|4712.3|4714.1|4711.3|24
1607979860000|2020-12-14 21:04:20|4714.2|4711.4|4714.2|4711.4|4714.6|4711.8|4713.7|4710.9|8
1607979870000|2020-12-14 21:04:30|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.6|4711.8|2
1607979880000|2020-12-14 21:04:40|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.6|4711.8|0
1607979890000|2020-12-14 21:04:50|4714.2|4711.4|4715.1|4712.3|4715.1|4712.3|4714.2|4711.4|11
1607979900000|2020-12-14 21:05:00|4714.6|4711.8|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|15
1607979920000|2020-12-14 21:05:20|||||||||2
1607979930000|2020-12-14 21:05:30|4714.6|4711.8|4715.2|4712.4|4715.2|4712.4|4714.6|4711.8|12
1607979950000|2020-12-14 21:05:50|||||||||1
1607979970000|2020-12-14 21:06:10|||||||||1
1607979990000|2020-12-14 21:06:30|4715.6|4712.8|4715.2|4712.4|4715.6|4712.8|4715.2|4712.4|6
1607980000000|2020-12-14 21:06:40|||||||||7
1607980010000|2020-12-14 21:06:50|||||||||4
1607980020000|2020-12-14 21:07:00|||||||||2
1607980040000|2020-12-14 21:07:20|4715.6|4712.8|4715.2|4712.4|4715.6|4712.8|4715.2|4712.4|1
1607980050000|2020-12-14 21:07:30|4715.6|4712.8|4715.2|4712.4|4715.6|4712.8|4715.2|4712.4|0
1607980060000|2020-12-14 21:07:40|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4
1607980070000|2020-12-14 21:07:50|4716.1|4713.3|4715.6|4712.8|4716.2|4713.4|4715.6|4712.8|27
1607980080000|2020-12-14 21:08:00|4716.1|4713.3|4716.2|4713.4|4717.2|4714.4|4716.1|4713.3|35
1607980110000|2020-12-14 21:08:30|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.6|4712.8|12
1607980120000|2020-12-14 21:08:40|4717.1|4714.3|4716.6|4713.8|4717.2|4714.4|4716.2|4713.4|14
1607980130000|2020-12-14 21:08:50|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|11
1607980150000|2020-12-14 21:09:10|4716.6|4713.8|4716.2|4713.4|4716.6|4713.8|4716.2|4713.4|17
1607980160000|2020-12-14 21:09:20|||||||||2
1607980170000|2020-12-14 21:09:30|4716.6|4713.8|4716.6|4713.8|4716.6|4713.8|4716.6|4713.8|0
1607980180000|2020-12-14 21:09:40|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|3
1607980200000|2020-12-14 21:10:00|||||||||4
1607980230000|2020-12-14 21:10:30|||||||||1
1607980240000|2020-12-14 21:10:40|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|8
1607980260000|2020-12-14 21:11:00|||||||||1
1607980270000|2020-12-14 21:11:10|4716.6|4713.8|4716.6|4713.8|4716.6|4713.8|4716.2|4713.4|0
1607980280000|2020-12-14 21:11:20|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|9
1607980290000|2020-12-14 21:11:30|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|11
1607980300000|2020-12-14 21:11:40|4716.6|4713.8|4716.6|4713.8|4717.2|4714.4|4716.6|4713.8|14
1607980310000|2020-12-14 21:11:50|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|0
1607980330000|2020-12-14 21:12:10|4716.6|4713.8|4716.2|4713.4|4716.6|4713.8|4716.2|4713.4|0
1607980340000|2020-12-14 21:12:20|||||||||1
1607980350000|2020-12-14 21:12:30|4716.7|4713.9|4716.6|4713.8|4717.2|4714.4|4716.6|4713.8|5
1607980360000|2020-12-14 21:12:40|4716.7|4713.9|4717.2|4714.4|4717.2|4714.4|4716.7|4713.9|4
1607980370000|2020-12-14 21:12:50|4717.1|4714.3|4716.6|4713.8|4717.1|4714.3|4716.6|4713.8|2
1607980380000|2020-12-14 21:13:00|4716.2|4713.4|4717.1|4714.3|4717.1|4714.3|4716.2|4713.4|3
1607980390000|2020-12-14 21:13:10|4717.2|4714.4|4717.1|4714.3|4717.2|4714.4|4717.1|4714.3|10
1607980400000|2020-12-14 21:13:20|4717.2|4714.4|4717.2|4714.4|4717.6|4714.8|4717.2|4714.4|1
1607980410000|2020-12-14 21:13:30|||||||||5
1607980440000|2020-12-14 21:14:00|||||||||1
1607980450000|2020-12-14 21:14:10|||||||||3
1607980460000|2020-12-14 21:14:20|4717.1|4714.3|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|8
1607980470000|2020-12-14 21:14:30|||||||||91
1607980480000|2020-12-14 21:14:40|4716.6|4713.8|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|70
1607980490000|2020-12-14 21:14:50|4716.6|4713.8|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|59
1607980500000|2020-12-14 21:15:00|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|16
1607980510000|2020-12-14 21:15:10|||||||||6
1607980520000|2020-12-14 21:15:20|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|4
1607980530000|2020-12-14 21:15:30|||||||||1
1607980540000|2020-12-14 21:15:40|4716.1|4713.3|4716.1|4713.3|4716.2|4713.4|4716.1|4713.3|8
1607980550000|2020-12-14 21:15:50|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|3
1607980560000|2020-12-14 21:16:00|||||||||1
1607980570000|2020-12-14 21:16:10|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|5
1607980580000|2020-12-14 21:16:20|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|6
1607980590000|2020-12-14 21:16:30|||||||||13
1607980600000|2020-12-14 21:16:40|||||||||1
1607980610000|2020-12-14 21:16:50|4717.2|4714.4|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|27
1607980620000|2020-12-14 21:17:00|||||||||2
1607980630000|2020-12-14 21:17:10|||||||||2
1607980640000|2020-12-14 21:17:20|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|10
1607980650000|2020-12-14 21:17:30|4715.7|4712.9|4715.6|4712.8|4716.2|4713.4|4715.6|4712.8|16
1607980660000|2020-12-14 21:17:40|||||||||1
1607980670000|2020-12-14 21:17:50|||||||||1
1607980680000|2020-12-14 21:18:00|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|2
1607980690000|2020-12-14 21:18:10|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|0
1607980700000|2020-12-14 21:18:20|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|2
1607980710000|2020-12-14 21:18:30|4715.2|4712.4|4716.1|4713.3|4716.2|4713.4|4715.2|4712.4|44
1607980720000|2020-12-14 21:18:40|4716.2|4713.4|4716.1|4713.3|4716.2|4713.4|4716.1|4713.3|2
1607980730000|2020-12-14 21:18:50|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|0
1607980740000|2020-12-14 21:19:00|||||||||1
1607980750000|2020-12-14 21:19:10|||||||||6
1607980760000|2020-12-14 21:19:20|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|1
1607980780000|2020-12-14 21:19:40|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|0
1607980790000|2020-12-14 21:19:50|4715.6|4712.8|4716.2|4713.4|4716.2|4713.4|4715.6|4712.8|2
1607980800000|2020-12-14 21:20:00|4715.6|4712.8|4716.2|4713.4|4716.2|4713.4|4715.6|4712.8|8
1607980830000|2020-12-14 21:20:30|||||||||1
1607980850000|2020-12-14 21:20:50|4715.7|4712.9|4715.6|4712.8|4715.7|4712.9|4715.6|4712.8|7
1607980880000|2020-12-14 21:21:20|||||||||2
1607980890000|2020-12-14 21:21:30|||||||||1
1607980900000|2020-12-14 21:21:40|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|2
1607980910000|2020-12-14 21:21:50|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|0
1607980920000|2020-12-14 21:22:00|||||||||3
1607980930000|2020-12-14 21:22:10|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|0
1607980940000|2020-12-14 21:22:20|||||||||1
1607980950000|2020-12-14 21:22:30|||||||||1
1607980960000|2020-12-14 21:22:40|||||||||1
1607980980000|2020-12-14 21:23:00|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|0
1607980990000|2020-12-14 21:23:10|||||||||42
1607981000000|2020-12-14 21:23:20|||||||||1
1607981010000|2020-12-14 21:23:30|||||||||2
1607981030000|2020-12-14 21:23:50|||||||||12
1607981040000|2020-12-14 21:24:00|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|0
1607981050000|2020-12-14 21:24:10|||||||||1
1607981060000|2020-12-14 21:24:20|||||||||1
1607981070000|2020-12-14 21:24:30|||||||||1
1607981090000|2020-12-14 21:24:50|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|3
1607981100000|2020-12-14 21:25:00|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4714.6|4711.8|26
1607981110000|2020-12-14 21:25:10|||||||||10
1607981120000|2020-12-14 21:25:20|4715.6|4712.8|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|2
1607981130000|2020-12-14 21:25:30|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4714.7|4711.9|33
1607981170000|2020-12-14 21:26:10|||||||||2
1607981190000|2020-12-14 21:26:30|||||||||2
1607981200000|2020-12-14 21:26:40|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.2|4711.4|3
1607981210000|2020-12-14 21:26:50|4714.2|4711.4|4714.2|4711.4|4715.1|4712.3|4714.2|4711.4|15
1607981220000|2020-12-14 21:27:00|||||||||1
1607981230000|2020-12-14 21:27:10|||||||||2
1607981240000|2020-12-14 21:27:20|4714.1|4711.3|4714.1|4711.3|4714.2|4711.4|4714.1|4711.3|14
1607981250000|2020-12-14 21:27:30|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|25
1607981320000|2020-12-14 21:28:40|||||||||4
1607981330000|2020-12-14 21:28:50|||||||||2
1607981340000|2020-12-14 21:29:00|||||||||3
1607981350000|2020-12-14 21:29:10|4714.6|4711.8|4714.2|4711.4|4714.6|4711.8|4714.2|4711.4|1
1607981360000|2020-12-14 21:29:20|||||||||1
1607981370000|2020-12-14 21:29:30|||||||||2
1607981380000|2020-12-14 21:29:40|||||||||3
1607981390000|2020-12-14 21:29:50|||||||||1
1607981400000|2020-12-14 21:30:00|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4714.6|4711.8|56
1607981410000|2020-12-14 21:30:10|4714.7|4711.9|4714.2|4711.4|4714.7|4711.9|4714.2|4711.4|2
1607981430000|2020-12-14 21:30:30|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|20
1607981440000|2020-12-14 21:30:40|4715.2|4712.4|4714.6|4711.8|4715.2|4712.4|4714.6|4711.8|16
1607981450000|2020-12-14 21:30:50|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|0
1607981460000|2020-12-14 21:31:00|||||||||11
1607981480000|2020-12-14 21:31:20|||||||||2
1607981510000|2020-12-14 21:31:50|4715.1|4712.3|4715.1|4712.3|4715.2|4712.4|4714.2|4711.4|8
1607981520000|2020-12-14 21:32:00|4714.6|4711.8|4714.6|4711.8|4714.7|4711.9|4714.2|4711.4|7
1607981530000|2020-12-14 21:32:10|4714.2|4711.4|4714.6|4711.8|4714.6|4711.8|4714.2|4711.4|6
1607981540000|2020-12-14 21:32:20|4715.2|4712.4|4715.2|4712.4|4716.1|4713.3|4715.1|4712.3|13
1607981550000|2020-12-14 21:32:30|||||||||8
1607981580000|2020-12-14 21:33:00|||||||||1
1607981590000|2020-12-14 21:33:10|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|304
1607981600000|2020-12-14 21:33:20|||||||||11
1607981610000|2020-12-14 21:33:30|||||||||1
1607981630000|2020-12-14 21:33:50|4715.1|4712.3|4715.1|4712.3|4715.2|4712.4|4715.1|4712.3|11
1607981640000|2020-12-14 21:34:00|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|1
1607981650000|2020-12-14 21:34:10|4715.1|4712.3|4715.1|4712.3|4715.2|4712.4|4715.1|4712.3|5
1607981660000|2020-12-14 21:34:20|4714.6|4711.8|4714.6|4711.8|4714.6|4711.8|4714.2|4711.4|1
1607981670000|2020-12-14 21:34:30|4714.2|4711.4|4714.6|4711.8|4714.6|4711.8|4714.2|4711.4|0
1607981680000|2020-12-14 21:34:40|4714.2|4711.4|4714.6|4711.8|4714.6|4711.8|4714.2|4711.4|1
1607981690000|2020-12-14 21:34:50|||||||||2
1607981710000|2020-12-14 21:35:10|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.6|4711.8|0
1607981730000|2020-12-14 21:35:30|||||||||2
1607981740000|2020-12-14 21:35:40|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4714.6|4711.8|15
1607981750000|2020-12-14 21:35:50|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4714.6|4711.8|8
1607981760000|2020-12-14 21:36:00|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.6|4711.8|1
1607981800000|2020-12-14 21:36:40|4715.2|4712.4|4714.6|4711.8|4715.2|4712.4|4714.6|4711.8|7
1607981810000|2020-12-14 21:36:50|4714.7|4711.9|4715.2|4712.4|4715.2|4712.4|4714.7|4711.9|2
1607981820000|2020-12-14 21:37:00|||||||||1
1607981830000|2020-12-14 21:37:10|||||||||6
1607981840000|2020-12-14 21:37:20|||||||||101
1607981850000|2020-12-14 21:37:30|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|93
1607981860000|2020-12-14 21:37:40|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.6|4712.8|27
1607981870000|2020-12-14 21:37:50|||||||||1
1607981880000|2020-12-14 21:38:00|||||||||1
1607981900000|2020-12-14 21:38:20|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|5
1607981910000|2020-12-14 21:38:30|4717.1|4714.3|4715.6|4712.8|4717.1|4714.3|4715.6|4712.8|55
1607981920000|2020-12-14 21:38:40|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|2
1607981930000|2020-12-14 21:38:50|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|0
1607981960000|2020-12-14 21:39:20|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|1
1607981970000|2020-12-14 21:39:30|||||||||1
1607981980000|2020-12-14 21:39:40|4716.1|4713.3|4715.6|4712.8|4716.2|4713.4|4715.6|4712.8|10
1607981990000|2020-12-14 21:39:50|4715.2|4712.4|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|1
1607982000000|2020-12-14 21:40:00|4715.2|4712.4|4715.6|4712.8|4716.1|4713.3|4715.2|4712.4|4
1607982010000|2020-12-14 21:40:10|||||||||1
1607982020000|2020-12-14 21:40:20|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.6|4712.8|44
1607982030000|2020-12-14 21:40:30|4716.1|4713.3|4716.1|4713.3|4716.2|4713.4|4715.6|4712.8|125
1607982040000|2020-12-14 21:40:40|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|12
1607982110000|2020-12-14 21:41:50|||||||||2
1607982130000|2020-12-14 21:42:10|4715.8|4713|4716.2|4713.4|4716.2|4713.4|4715.7|4712.9|6
1607982150000|2020-12-14 21:42:30|4716.6|4713.8|4716.6|4713.8|4716.6|4713.8|4716.6|4713.8|0
1607982160000|2020-12-14 21:42:40|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|0
1607982180000|2020-12-14 21:43:00|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|6
1607982190000|2020-12-14 21:43:10|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4715.1|4712.3|40
1607982200000|2020-12-14 21:43:20|||||||||6
1607982210000|2020-12-14 21:43:30|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|2
1607982220000|2020-12-14 21:43:40|4715.6|4712.8|4715.6|4712.8|4716.1|4713.3|4715.6|4712.8|2
1607982230000|2020-12-14 21:43:50|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|0
1607982240000|2020-12-14 21:44:00|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4715.1|4712.3|20
1607982260000|2020-12-14 21:44:20|||||||||1
1607982270000|2020-12-14 21:44:30|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|0
1607982290000|2020-12-14 21:44:50|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|8
1607982300000|2020-12-14 21:45:00|4715.6|4712.8|4716.6|4713.8|4717.2|4714.4|4715.2|4712.4|56
1607982310000|2020-12-14 21:45:10|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|1
1607982320000|2020-12-14 21:45:20|4716.1|4713.3|4716.1|4713.3|4716.2|4713.4|4716.1|4713.3|145
1607982330000|2020-12-14 21:45:30|4715.7|4712.9|4715.6|4712.8|4715.7|4712.9|4715.6|4712.8|0
1607982340000|2020-12-14 21:45:40|||||||||1
1607982350000|2020-12-14 21:45:50|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|0
1607982360000|2020-12-14 21:46:00|||||||||1
1607982370000|2020-12-14 21:46:10|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.6|4712.8|14
1607982400000|2020-12-14 21:46:40|||||||||1
1607982410000|2020-12-14 21:46:50|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4715.6|4712.8|9
1607982420000|2020-12-14 21:47:00|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|0
1607982430000|2020-12-14 21:47:10|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|6
1607982440000|2020-12-14 21:47:20|4715.6|4712.8|4715.7|4712.9|4715.7|4712.9|4715.6|4712.8|2
1607982450000|2020-12-14 21:47:30|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|1
1607982460000|2020-12-14 21:47:40|4716|4713.2|4715.2|4712.4|4716|4713.2|4715.2|4712.4|36
1607982470000|2020-12-14 21:47:50|4714.8|4712|4714.6|4711.8|4715.1|4712.3|4714.2|4711.4|56
1607982480000|2020-12-14 21:48:00|4715.1|4712.3|4714.6|4711.8|4715.1|4712.3|4714.2|4711.4|2
1607982490000|2020-12-14 21:48:10|||||||||1
1607982500000|2020-12-14 21:48:20|4715.2|4712.4|4715.6|4712.8|4716.1|4713.3|4715.1|4712.3|19
1607982510000|2020-12-14 21:48:30|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|10
1607982520000|2020-12-14 21:48:40|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.2|4712.4|4
1607982530000|2020-12-14 21:48:50|4715.2|4712.4|4716.1|4713.3|4716.1|4713.3|4715.2|4712.4|3
1607982540000|2020-12-14 21:49:00|4715.6|4712.8|4716.6|4713.8|4717.1|4714.3|4715.6|4712.8|28
1607982550000|2020-12-14 21:49:10|4716.2|4713.4|4721.1|4718.3|4721.1|4718.3|4716.2|4713.4|81
1607982560000|2020-12-14 21:49:20|4721.2|4718.4|4722.1|4719.3|4722.2|4719.4|4721.2|4718.4|60
1607982570000|2020-12-14 21:49:30|||||||||10
1607982580000|2020-12-14 21:49:40|4722.2|4719.4|4722.1|4719.3|4722.6|4719.8|4721.6|4718.8|33
1607982590000|2020-12-14 21:49:50|4721.6|4718.8|4721.2|4718.4|4721.6|4718.8|4721.2|4718.4|4
1607982600000|2020-12-14 21:50:00|4722.1|4719.3|4719.2|4716.4|4722.1|4719.3|4719.2|4716.4|54
1607982610000|2020-12-14 21:50:10|4719.1|4716.3|4718.6|4715.8|4719.1|4716.3|4718.2|4715.4|13
1607982620000|2020-12-14 21:50:20|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|23
1607982630000|2020-12-14 21:50:30|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|1
1607982650000|2020-12-14 21:50:50|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|4717.2|4714.4|7
1607982660000|2020-12-14 21:51:00|4717.7|4714.9|4717.6|4714.8|4718.2|4715.4|4717.2|4714.4|9
1607982670000|2020-12-14 21:51:10|4717.2|4714.4|4717.2|4714.4|4717.6|4714.8|4717.2|4714.4|1
1607982680000|2020-12-14 21:51:20|4717.1|4714.3|4716.6|4713.8|4717.1|4714.3|4716.6|4713.8|10
1607982690000|2020-12-14 21:51:30|4716.7|4713.9|4717.2|4714.4|4717.2|4714.4|4716.7|4713.9|3
1607982720000|2020-12-14 21:52:00|4716.7|4713.9|4716.2|4713.4|4717.2|4714.4|4716.1|4713.3|24
1607982730000|2020-12-14 21:52:10|||||||||1
1607982740000|2020-12-14 21:52:20|4715.3|4712.5|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|6
1607982750000|2020-12-14 21:52:30|4716.6|4713.8|4716.2|4713.4|4716.6|4713.8|4716.2|4713.4|4
1607982760000|2020-12-14 21:52:40|4716.6|4713.8|4716.2|4713.4|4716.6|4713.8|4716.2|4713.4|1
1607982780000|2020-12-14 21:53:00|||||||||1
1607982790000|2020-12-14 21:53:10|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|5
1607982810000|2020-12-14 21:53:30|||||||||2
1607982820000|2020-12-14 21:53:40|4716.6|4713.8|4716.2|4713.4|4716.6|4713.8|4716.2|4713.4|13
1607982830000|2020-12-14 21:53:50|4716.6|4713.8|4716.6|4713.8|4716.6|4713.8|4716.2|4713.4|0
1607982840000|2020-12-14 21:54:00|||||||||2
1607982850000|2020-12-14 21:54:10|4716.2|4713.4|4716.6|4713.8|4716.6|4713.8|4716.2|4713.4|0
1607982870000|2020-12-14 21:54:30|4716.7|4713.9|4717.1|4714.3|4717.1|4714.3|4716.7|4713.9|0
1607982880000|2020-12-14 21:54:40|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|7
1607982890000|2020-12-14 21:54:50|4717.6|4714.8|4717.1|4714.3|4717.6|4714.8|4717.1|4714.3|14
1607982900000|2020-12-14 21:55:00|4717.2|4714.4|4718.6|4715.8|4719.2|4716.4|4717.2|4714.4|50
1607982920000|2020-12-14 21:55:20|4717.6|4714.8|4718.1|4715.3|4718.1|4715.3|4717.6|4714.8|9
1607982930000|2020-12-14 21:55:30|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|0
1607982940000|2020-12-14 21:55:40|||||||||2
1607982950000|2020-12-14 21:55:50|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|2
1607982960000|2020-12-14 21:56:00|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|5
1607982970000|2020-12-14 21:56:10|4718.1|4715.3|4717.1|4714.3|4718.1|4715.3|4717.1|4714.3|25
1607982990000|2020-12-14 21:56:30|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|8
1607983000000|2020-12-14 21:56:40|4718.6|4715.8|4717.6|4714.8|4718.6|4715.8|4717.1|4714.3|40
1607983010000|2020-12-14 21:56:50|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4717.2|4714.4|12
1607983020000|2020-12-14 21:57:00|||||||||1
1607983030000|2020-12-14 21:57:10|4718.5|4715.7|4719.1|4716.3|4719.1|4716.3|4718.2|4715.4|14
1607983040000|2020-12-14 21:57:20|4718.6|4715.8|4718.1|4715.3|4718.6|4715.8|4718.1|4715.3|4
1607983060000|2020-12-14 21:57:40|||||||||4
1607983090000|2020-12-14 21:58:10|||||||||4
1607983100000|2020-12-14 21:58:20|||||||||1
1607983120000|2020-12-14 21:58:40|4718.2|4715.4|4718.1|4715.3|4718.7|4715.9|4718.1|4715.3|5
1607983130000|2020-12-14 21:58:50|||||||||1
1607983140000|2020-12-14 21:59:00|4718.2|4715.4|4718.7|4715.9|4719.1|4716.3|4718.2|4715.4|3
1607983150000|2020-12-14 21:59:10|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|4719.1|4716.3|0
1607983160000|2020-12-14 21:59:20|4718.7|4715.9|4718.7|4715.9|4719.1|4716.3|4718.7|4715.9|3
1607983170000|2020-12-14 21:59:30|4719.1|4716.3|4718.7|4715.9|4719.1|4716.3|4718.7|4715.9|3
1607983180000|2020-12-14 21:59:40|4718.2|4715.4|4719.1|4716.3|4719.1|4716.3|4718.2|4715.4|49
1607983190000|2020-12-14 21:59:50|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|4719.1|4716.3|5
1607986800000|2020-12-14 23:00:00|4716.7|4713.9|4715.7|4712.9|4716.7|4713.9|4715.2|4712.4|14
1607986810000|2020-12-14 23:00:10|4715.6|4712.8|4713.7|4710.9|4715.6|4712.8|4713.2|4710.4|20
1607986820000|2020-12-14 23:00:20|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|9
1607986830000|2020-12-14 23:00:30|4715.1|4712.3|4715.7|4712.9|4715.7|4712.9|4715.1|4712.3|29
1607986840000|2020-12-14 23:00:40|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|7
1607986850000|2020-12-14 23:00:50|4716.3|4713.5|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|5
1607986860000|2020-12-14 23:01:00|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4715.7|4712.9|9
1607986870000|2020-12-14 23:01:10|||||||||3
1607986880000|2020-12-14 23:01:20|4716.3|4713.5|4716.7|4713.9|4717.2|4714.4|4716.3|4713.5|15
1607986890000|2020-12-14 23:01:30|||||||||1
1607986900000|2020-12-14 23:01:40|4715.8|4713|4715.7|4712.9|4715.8|4713|4715.7|4712.9|9
1607986910000|2020-12-14 23:01:50|||||||||1
1607986940000|2020-12-14 23:02:20|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|3
1607986950000|2020-12-14 23:02:30|4716.3|4713.5|4716.7|4713.9|4717.2|4714.4|4716.3|4713.5|7
1607986960000|2020-12-14 23:02:40|4717.2|4714.4|4716.7|4713.9|4717.2|4714.4|4716.7|4713.9|2
1607986970000|2020-12-14 23:02:50|||||||||1
1607986980000|2020-12-14 23:03:00|||||||||1
1607987000000|2020-12-14 23:03:20|||||||||1
1607987010000|2020-12-14 23:03:30|||||||||2
1607987020000|2020-12-14 23:03:40|4716.2|4713.4|4714.2|4711.4|4716.2|4713.4|4714.2|4711.4|3
1607987030000|2020-12-14 23:03:50|4714.7|4711.9|4714.2|4711.4|4714.8|4712|4714.2|4711.4|75
1607987040000|2020-12-14 23:04:00|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|10
1607987050000|2020-12-14 23:04:10|4714.6|4711.8|4714.7|4711.9|4714.7|4711.9|4714.6|4711.8|10
1607987060000|2020-12-14 23:04:20|4714.2|4711.4|4710.7|4707.9|4714.2|4711.4|4710.6|4707.8|44
1607987070000|2020-12-14 23:04:30|4710.2|4707.4|4712.7|4709.9|4712.7|4709.9|4710.1|4707.3|68
1607987080000|2020-12-14 23:04:40|4712.2|4709.4|4710.7|4707.9|4712.2|4709.4|4710.7|4707.9|5
1607987090000|2020-12-14 23:04:50|4710.2|4707.4|4708.7|4705.9|4710.2|4707.4|4708.7|4705.9|22
1607987100000|2020-12-14 23:05:00|4708.8|4706|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|18
1607987110000|2020-12-14 23:05:10|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|2
1607987120000|2020-12-14 23:05:20|4709.7|4706.9|4708.2|4705.4|4709.7|4706.9|4707.2|4704.4|30
1607987130000|2020-12-14 23:05:30|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|1
1607987140000|2020-12-14 23:05:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|2
1607987150000|2020-12-14 23:05:50|4710.1|4707.3|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|20
1607987160000|2020-12-14 23:06:00|4709.6|4706.8|4708.7|4705.9|4709.6|4706.8|4708.7|4705.9|7
1607987170000|2020-12-14 23:06:10|||||||||2
1607987180000|2020-12-14 23:06:20|4708.8|4706|4709.2|4706.4|4709.2|4706.4|4708.8|4706|2
1607987220000|2020-12-14 23:07:00|4709.7|4706.9|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|21
1607987240000|2020-12-14 23:07:20|||||||||2
1607987250000|2020-12-14 23:07:30|||||||||9
1607987260000|2020-12-14 23:07:40|4709.6|4706.8|4708.7|4705.9|4709.6|4706.8|4708.2|4705.4|13
1607987270000|2020-12-14 23:07:50|||||||||2
1607987280000|2020-12-14 23:08:00|||||||||1
1607987290000|2020-12-14 23:08:10|4708.6|4705.8|4708.7|4705.9|4708.7|4705.9|4708.6|4705.8|1
1607987300000|2020-12-14 23:08:20|4708.6|4705.8|4708.7|4705.9|4708.7|4705.9|4708.2|4705.4|2
1607987310000|2020-12-14 23:08:30|4709.1|4706.3|4709.7|4706.9|4709.7|4706.9|4709.1|4706.3|5
1607987320000|2020-12-14 23:08:40|4710.1|4707.3|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|10
1607987330000|2020-12-14 23:08:50|||||||||4
1607987350000|2020-12-14 23:09:10|4709.8|4707|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|13
1607987360000|2020-12-14 23:09:20|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4709.3|4706.5|3
1607987370000|2020-12-14 23:09:30|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|7
1607987380000|2020-12-14 23:09:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|5
1607987390000|2020-12-14 23:09:50|4709.7|4706.9|4709.7|4706.9|4709.7|4706.9|4709.7|4706.9|0
1607987400000|2020-12-14 23:10:00|4709.8|4707|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|26
1607987410000|2020-12-14 23:10:10|4709.2|4706.4|4709.7|4706.9|4709.7|4706.9|4709.2|4706.4|1
1607987420000|2020-12-14 23:10:20|||||||||3
1607987440000|2020-12-14 23:10:40|||||||||3
1607987460000|2020-12-14 23:11:00|||||||||3
1607987470000|2020-12-14 23:11:10|4709.6|4706.8|4708.7|4705.9|4709.6|4706.8|4708.7|4705.9|2
1607987490000|2020-12-14 23:11:30|||||||||7
1607987500000|2020-12-14 23:11:40|4708.8|4706|4709.7|4706.9|4709.7|4706.9|4708.8|4706|0
1607987510000|2020-12-14 23:11:50|||||||||1
1607987530000|2020-12-14 23:12:10|4709.2|4706.4|4709.7|4706.9|4709.7|4706.9|4709.2|4706.4|3
1607987540000|2020-12-14 23:12:20|4709.2|4706.4|4709.7|4706.9|4709.7|4706.9|4709.2|4706.4|0
1607987560000|2020-12-14 23:12:40|4710.2|4707.4|4710.2|4707.4|4710.7|4707.9|4710.2|4707.4|9
1607987580000|2020-12-14 23:13:00|4710.7|4707.9|4710.2|4707.4|4710.7|4707.9|4710.2|4707.4|1
1607987590000|2020-12-14 23:13:10|4710.7|4707.9|4710.2|4707.4|4710.7|4707.9|4709.7|4706.9|8
1607987600000|2020-12-14 23:13:20|4710.7|4707.9|4710.2|4707.4|4710.7|4707.9|4709.7|4706.9|28
1607987620000|2020-12-14 23:13:40|4710.7|4707.9|4710.2|4707.4|4710.7|4707.9|4710.2|4707.4|3
1607987630000|2020-12-14 23:13:50|4710.6|4707.8|4710.2|4707.4|4710.6|4707.8|4709.7|4706.9|3
1607987660000|2020-12-14 23:14:20|4710.1|4707.3|4709.7|4706.9|4710.1|4707.3|4709.7|4706.9|3
1607987680000|2020-12-14 23:14:40|||||||||1
1607987700000|2020-12-14 23:15:00|||||||||2
1607987710000|2020-12-14 23:15:10|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|10
1607987720000|2020-12-14 23:15:20|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|2
1607987730000|2020-12-14 23:15:30|||||||||8
1607987740000|2020-12-14 23:15:40|4709.8|4707|4709.7|4706.9|4709.8|4707|4709.7|4706.9|6
1607987750000|2020-12-14 23:15:50|||||||||2
1607987810000|2020-12-14 23:16:50|||||||||1
1607987830000|2020-12-14 23:17:10|||||||||3
1607987840000|2020-12-14 23:17:20|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|8
1607987910000|2020-12-14 23:18:30|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|10
1607987930000|2020-12-14 23:18:50|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|6
1607987970000|2020-12-14 23:19:30|4709.8|4707|4709.7|4706.9|4709.8|4707|4709.7|4706.9|5
1607988000000|2020-12-14 23:20:00|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|3
1607988010000|2020-12-14 23:20:10|4709.8|4707|4710.2|4707.4|4710.2|4707.4|4709.8|4707|2
1607988030000|2020-12-14 23:20:30|4709.7|4706.9|4709.7|4706.9|4709.7|4706.9|4709.7|4706.9|6
1607988040000|2020-12-14 23:20:40|||||||||3
1607988050000|2020-12-14 23:20:50|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|5
1607988060000|2020-12-14 23:21:00|4709.7|4706.9|4709.2|4706.4|4710.2|4707.4|4709.2|4706.4|23
1607988070000|2020-12-14 23:21:10|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|6
1607988090000|2020-12-14 23:21:30|4708.8|4706|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|5
1607988100000|2020-12-14 23:21:40|||||||||3
1607988150000|2020-12-14 23:22:30|||||||||1
1607988170000|2020-12-14 23:22:50|||||||||7
1607988180000|2020-12-14 23:23:00|||||||||2
1607988190000|2020-12-14 23:23:10|4708.7|4705.9|4708.7|4705.9|4709.2|4706.4|4708.7|4705.9|5
1607988200000|2020-12-14 23:23:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|3
1607988210000|2020-12-14 23:23:30|4708.7|4705.9|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|3
1607988220000|2020-12-14 23:23:40|4709.1|4706.3|4708.8|4706|4709.1|4706.3|4708.8|4706|5
1607988230000|2020-12-14 23:23:50|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|0
1607988240000|2020-12-14 23:24:00|||||||||2
1607988250000|2020-12-14 23:24:10|||||||||1
1607988260000|2020-12-14 23:24:20|||||||||2
1607988310000|2020-12-14 23:25:10|||||||||1
1607988320000|2020-12-14 23:25:20|||||||||1
1607988330000|2020-12-14 23:25:30|||||||||1
1607988360000|2020-12-14 23:26:00|4710.2|4707.4|4710.7|4707.9|4710.7|4707.9|4710.2|4707.4|11
1607988370000|2020-12-14 23:26:10|4710.6|4707.8|4710.7|4707.9|4710.7|4707.9|4709.7|4706.9|14
1607988390000|2020-12-14 23:26:30|||||||||1
1607988400000|2020-12-14 23:26:40|||||||||3
1607988410000|2020-12-14 23:26:50|||||||||1
1607988430000|2020-12-14 23:27:10|||||||||2
1607988450000|2020-12-14 23:27:30|||||||||3
1607988460000|2020-12-14 23:27:40|4711.1|4708.3|4710.7|4707.9|4711.2|4708.4|4710.7|4707.9|13
1607988470000|2020-12-14 23:27:50|||||||||3
1607988480000|2020-12-14 23:28:00|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|10
1607988490000|2020-12-14 23:28:10|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|2
1607988500000|2020-12-14 23:28:20|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|0
1607988510000|2020-12-14 23:28:30|||||||||2
1607988540000|2020-12-14 23:29:00|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|3
1607988550000|2020-12-14 23:29:10|4711.6|4708.8|4710.7|4707.9|4711.6|4708.8|4710.7|4707.9|6
1607988570000|2020-12-14 23:29:30|4711.2|4708.4|4710.7|4707.9|4711.2|4708.4|4710.7|4707.9|11
1607988580000|2020-12-14 23:29:40|||||||||1
1607988590000|2020-12-14 23:29:50|||||||||11
1607988620000|2020-12-14 23:30:20|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|1
1607988630000|2020-12-14 23:30:30|||||||||4
1607988640000|2020-12-14 23:30:40|4710.3|4707.5|4710.7|4707.9|4711.2|4708.4|4710.3|4707.5|9
1607988650000|2020-12-14 23:30:50|||||||||3
1607988670000|2020-12-14 23:31:10|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|4
1607988690000|2020-12-14 23:31:30|||||||||1
1607988700000|2020-12-14 23:31:40|||||||||1
1607988710000|2020-12-14 23:31:50|||||||||2
1607988750000|2020-12-14 23:32:30|||||||||1
1607988770000|2020-12-14 23:32:50|||||||||1
1607988780000|2020-12-14 23:33:00|||||||||1
1607988790000|2020-12-14 23:33:10|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.7|4707.9|6
1607988800000|2020-12-14 23:33:20|4710.8|4708|4711.2|4708.4|4711.2|4708.4|4710.7|4707.9|0
1607988810000|2020-12-14 23:33:30|||||||||1
1607988820000|2020-12-14 23:33:40|||||||||1
1607988830000|2020-12-14 23:33:50|||||||||1
1607988870000|2020-12-14 23:34:30|||||||||1
1607988890000|2020-12-14 23:34:50|||||||||1
1607988930000|2020-12-14 23:35:30|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|1
1607988940000|2020-12-14 23:35:40|||||||||1
1607988950000|2020-12-14 23:35:50|||||||||1
1607988990000|2020-12-14 23:36:30|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|0
1607989000000|2020-12-14 23:36:40|4713.2|4710.4|4713.7|4710.9|4713.7|4710.9|4713.2|4710.4|5
1607989010000|2020-12-14 23:36:50|4713.8|4711|4714.2|4711.4|4714.2|4711.4|4713.8|4711|7
1607989020000|2020-12-14 23:37:00|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|14
1607989030000|2020-12-14 23:37:10|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|3
1607989040000|2020-12-14 23:37:20|||||||||2
1607989050000|2020-12-14 23:37:30|||||||||1
1607989070000|2020-12-14 23:37:50|4714.7|4711.9|4714.2|4711.4|4714.7|4711.9|4714.2|4711.4|1
1607989080000|2020-12-14 23:38:00|||||||||1
1607989100000|2020-12-14 23:38:20|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|0
1607989120000|2020-12-14 23:38:40|4715.1|4712.3|4714.7|4711.9|4715.2|4712.4|4714.7|4711.9|9
1607989130000|2020-12-14 23:38:50|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|0
1607989140000|2020-12-14 23:39:00|||||||||1
1607989170000|2020-12-14 23:39:30|||||||||1
1607989180000|2020-12-14 23:39:40|||||||||5
1607989190000|2020-12-14 23:39:50|4714.1|4711.3|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|1
1607989200000|2020-12-14 23:40:00|||||||||1
1607989210000|2020-12-14 23:40:10|||||||||2
1607989250000|2020-12-14 23:40:50|4713.7|4710.9|4714.2|4711.4|4714.2|4711.4|4713.7|4710.9|5
1607989280000|2020-12-14 23:41:20|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|2
1607989290000|2020-12-14 23:41:30|||||||||2
1607989310000|2020-12-14 23:41:50|||||||||1
1607989320000|2020-12-14 23:42:00|||||||||1
1607989350000|2020-12-14 23:42:30|4714.6|4711.8|4713.7|4710.9|4714.6|4711.8|4713.7|4710.9|9
1607989370000|2020-12-14 23:42:50|||||||||1
1607989380000|2020-12-14 23:43:00|4713.2|4710.4|4713.7|4710.9|4713.7|4710.9|4713.2|4710.4|6
1607989400000|2020-12-14 23:43:20|4713.6|4710.8|4713.7|4710.9|4713.7|4710.9|4713.2|4710.4|6
1607989410000|2020-12-14 23:43:30|||||||||2
1607989430000|2020-12-14 23:43:50|4713.6|4710.8|4712.7|4709.9|4713.6|4710.8|4712.7|4709.9|1
1607989450000|2020-12-14 23:44:10|||||||||1
1607989460000|2020-12-14 23:44:20|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4
1607989470000|2020-12-14 23:44:30|||||||||7
1607989490000|2020-12-14 23:44:50|4713.8|4711|4714.7|4711.9|4714.7|4711.9|4713.8|4711|3
1607989500000|2020-12-14 23:45:00|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|1
1607989510000|2020-12-14 23:45:10|||||||||1
1607989520000|2020-12-14 23:45:20|||||||||3
1607989530000|2020-12-14 23:45:30|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|1
1607989540000|2020-12-14 23:45:40|4714.6|4711.8|4712.7|4709.9|4714.6|4711.8|4712.7|4709.9|7
1607989550000|2020-12-14 23:45:50|||||||||2
1607989560000|2020-12-14 23:46:00|4712.2|4709.4|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|0
1607989590000|2020-12-14 23:46:30|4713.1|4710.3|4711.7|4708.9|4713.2|4710.4|4711.7|4708.9|12
1607989600000|2020-12-14 23:46:40|||||||||3
1607989610000|2020-12-14 23:46:50|||||||||1
1607989640000|2020-12-14 23:47:20|4711.2|4708.4|4711.1|4708.3|4711.2|4708.4|4711.1|4708.3|8
1607989660000|2020-12-14 23:47:40|4711.2|4708.4|4711.1|4708.3|4711.2|4708.4|4711.1|4708.3|3
1607989680000|2020-12-14 23:48:00|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|0
1607989700000|2020-12-14 23:48:20|4711.1|4708.3|4709.7|4706.9|4711.1|4708.3|4709.7|4706.9|10
1607989710000|2020-12-14 23:48:30|4709.8|4707|4710.1|4707.3|4710.7|4707.9|4709.8|4707|7
1607989730000|2020-12-14 23:48:50|4709.2|4706.4|4708.7|4705.9|4709.7|4706.9|4708.7|4705.9|7
1607989750000|2020-12-14 23:49:10|4709.2|4706.4|4708.7|4705.9|4709.2|4706.4|4708.7|4705.9|19
1607989760000|2020-12-14 23:49:20|||||||||2
1607989810000|2020-12-14 23:50:10|4708.2|4705.4|4709.1|4706.3|4709.2|4706.4|4708.2|4705.4|9
1607989820000|2020-12-14 23:50:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|3
1607989840000|2020-12-14 23:50:40|4709.7|4706.9|4709.2|4706.4|4709.7|4706.9|4709.2|4706.4|4
1607989850000|2020-12-14 23:50:50|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|2
1607989860000|2020-12-14 23:51:00|4709.7|4706.9|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|1
1607989870000|2020-12-14 23:51:10|||||||||3
1607989880000|2020-12-14 23:51:20|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|1
1607989890000|2020-12-14 23:51:30|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|3
1607989900000|2020-12-14 23:51:40|4709.2|4706.4|4709.6|4706.8|4709.6|4706.8|4709.2|4706.4|7
1607989910000|2020-12-14 23:51:50|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|1
1607989920000|2020-12-14 23:52:00|4709.2|4706.4|4709.1|4706.3|4709.6|4706.8|4709.1|4706.3|17
1607989930000|2020-12-14 23:52:10|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|4708.7|4705.9|2
1607989940000|2020-12-14 23:52:20|||||||||1
1607989960000|2020-12-14 23:52:40|4709.1|4706.3|4709.7|4706.9|4709.7|4706.9|4709.1|4706.3|5
1607989980000|2020-12-14 23:53:00|4709.6|4706.8|4709.1|4706.3|4709.7|4706.9|4709.1|4706.3|1
1607989990000|2020-12-14 23:53:10|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|2
1607990000000|2020-12-14 23:53:20|4709.6|4706.8|4709.7|4706.9|4709.7|4706.9|4709.6|4706.8|6
1607990020000|2020-12-14 23:53:40|4710.1|4707.3|4709.7|4706.9|4710.1|4707.3|4709.7|4706.9|1
1607990030000|2020-12-14 23:53:50|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|8
1607990040000|2020-12-14 23:54:00|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|0
1607990060000|2020-12-14 23:54:20|||||||||1
1607990070000|2020-12-14 23:54:30|4710.2|4707.4|4709.1|4706.3|4710.2|4707.4|4709.1|4706.3|34
1607990080000|2020-12-14 23:54:40|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|3
1607990090000|2020-12-14 23:54:50|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|0
1607990100000|2020-12-14 23:55:00|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|1
1607990110000|2020-12-14 23:55:10|4710|4707.2|4712.7|4709.9|4712.7|4709.9|4710|4707.2|64
1607990120000|2020-12-14 23:55:20|4712.2|4709.4|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|1
1607990130000|2020-12-14 23:55:30|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|5
1607990140000|2020-12-14 23:55:40|4713.2|4710.4|4713.1|4710.3|4713.7|4710.9|4713.1|4710.3|4
1607990160000|2020-12-14 23:56:00|4713.6|4710.8|4713.1|4710.3|4713.6|4710.8|4713.1|4710.3|2
1607990170000|2020-12-14 23:56:10|||||||||1
1607990180000|2020-12-14 23:56:20|4713.2|4710.4|4713.6|4710.8|4713.6|4710.8|4713.2|4710.4|3
1607990190000|2020-12-14 23:56:30|4713.1|4710.3|4713.1|4710.3|4713.6|4710.8|4713.1|4710.3|0
1607990200000|2020-12-14 23:56:40|4713.2|4710.4|4713.1|4710.3|4713.6|4710.8|4713.1|4710.3|6
1607990220000|2020-12-14 23:57:00|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|1
1607990230000|2020-12-14 23:57:10|||||||||1
1607990240000|2020-12-14 23:57:20|||||||||2
1607990260000|2020-12-14 23:57:40|||||||||3
1607990270000|2020-12-14 23:57:50|||||||||1
1607990280000|2020-12-14 23:58:00|4713.2|4710.4|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|4
1607990300000|2020-12-14 23:58:20|||||||||1
1607990320000|2020-12-14 23:58:40|4713.1|4710.3|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|3
1607990330000|2020-12-14 23:58:50|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|0
1607990340000|2020-12-14 23:59:00|4713.6|4710.8|4713.7|4710.9|4713.7|4710.9|4713.6|4710.8|3
1607990350000|2020-12-14 23:59:10|||||||||1
1607990360000|2020-12-14 23:59:20|4713.2|4710.4|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|3
1607990370000|2020-12-14 23:59:30|4712.2|4709.4|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|17
1607990380000|2020-12-14 23:59:40|||||||||1
1607990390000|2020-12-14 23:59:50|4712.1|4709.3|4712.1|4709.3|4712.2|4709.4|4712.1|4709.3|8
1607990400000|2020-12-15 00:00:00|4712.2|4709.4|4712.1|4709.3|4712.7|4709.9|4712.1|4709.3|10
1607990420000|2020-12-15 00:00:20|||||||||1
1607990430000|2020-12-15 00:00:30|4712.2|4709.4|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|8
1607990440000|2020-12-15 00:00:40|4712.6|4709.8|4712.3|4709.5|4712.7|4709.9|4712.3|4709.5|1
1607990450000|2020-12-15 00:00:50|4712.7|4709.9|4712.7|4709.9|4713.1|4710.3|4712.7|4709.9|2
1607990460000|2020-12-15 00:01:00|4713.1|4710.3|4713.7|4710.9|4713.7|4710.9|4713.1|4710.3|15
1607990470000|2020-12-15 00:01:10|4713.3|4710.5|4713.1|4710.3|4713.3|4710.5|4713.1|4710.3|2
1607990480000|2020-12-15 00:01:20|4712.7|4709.9|4712.3|4709.5|4712.7|4709.9|4712.3|4709.5|3
1607990490000|2020-12-15 00:01:30|4712.1|4709.3|4712.1|4709.3|4712.3|4709.5|4712.1|4709.3|7
1607990500000|2020-12-15 00:01:40|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.3|4708.5|1
1607990510000|2020-12-15 00:01:50|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|0
1607990520000|2020-12-15 00:02:00|4711.7|4708.9|4712.7|4709.9|4712.7|4709.9|4711.7|4708.9|6
1607990530000|2020-12-15 00:02:10|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|4713.1|4710.3|0
1607990540000|2020-12-15 00:02:20|4713.3|4710.5|4713.3|4710.5|4714.1|4711.3|4713.1|4710.3|12
1607990550000|2020-12-15 00:02:30|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.1|4710.3|1
1607990580000|2020-12-15 00:03:00|4713.3|4710.5|4714.1|4711.3|4714.1|4711.3|4713.3|4710.5|4
1607990590000|2020-12-15 00:03:10|4713.7|4710.9|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|7
1607990600000|2020-12-15 00:03:20|||||||||1
1607990620000|2020-12-15 00:03:40|4712.8|4710|4713.3|4710.5|4713.3|4710.5|4712.7|4709.9|9
1607990630000|2020-12-15 00:03:50|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|0
1607990640000|2020-12-15 00:04:00|4713.3|4710.5|4713.1|4710.3|4713.3|4710.5|4713.1|4710.3|11
1607990650000|2020-12-15 00:04:10|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|0
1607990660000|2020-12-15 00:04:20|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|0
1607990670000|2020-12-15 00:04:30|4712.7|4709.9|4713.1|4710.3|4713.2|4710.4|4712.7|4709.9|4
1607990680000|2020-12-15 00:04:40|4713.2|4710.4|4713.7|4710.9|4713.7|4710.9|4713.2|4710.4|2
1607990690000|2020-12-15 00:04:50|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|9
1607990700000|2020-12-15 00:05:00|4713.7|4710.9|4713.7|4710.9|4714.1|4711.3|4713.7|4710.9|1
1607990710000|2020-12-15 00:05:10|4713.3|4710.5|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|0
1607990720000|2020-12-15 00:05:20|4714.1|4711.3|4714.7|4711.9|4714.7|4711.9|4714.1|4711.3|5
1607990730000|2020-12-15 00:05:30|4714.3|4711.5|4714.7|4711.9|4714.7|4711.9|4714.3|4711.5|1
1607990740000|2020-12-15 00:05:40|4714.3|4711.5|4713.7|4710.9|4714.3|4711.5|4713.7|4710.9|6
1607990750000|2020-12-15 00:05:50|4713.8|4711|4714.7|4711.9|4714.7|4711.9|4713.8|4711|4
1607990760000|2020-12-15 00:06:00|4714.3|4711.5|4714.3|4711.5|4714.7|4711.9|4713.7|4710.9|9
1607990770000|2020-12-15 00:06:10|||||||||1
1607990780000|2020-12-15 00:06:20|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|3
1607990790000|2020-12-15 00:06:30|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607990800000|2020-12-15 00:06:40|4713.7|4710.9|4714.1|4711.3|4714.1|4711.3|4713.3|4710.5|0
1607990810000|2020-12-15 00:06:50|||||||||1
1607990820000|2020-12-15 00:07:00|4714.3|4711.5|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|4
1607990830000|2020-12-15 00:07:10|4714.2|4711.4|4713.7|4710.9|4714.2|4711.4|4713.7|4710.9|2
1607990850000|2020-12-15 00:07:30|4713.3|4710.5|4711.7|4708.9|4713.3|4710.5|4711.7|4708.9|8
1607990860000|2020-12-15 00:07:40|4711.8|4709|4712.3|4709.5|4712.3|4709.5|4711.8|4709|3
1607990870000|2020-12-15 00:07:50|4712.7|4709.9|4712.1|4709.3|4712.7|4709.9|4712.1|4709.3|12
1607990880000|2020-12-15 00:08:00|4712.7|4709.9|4713.7|4710.9|4713.7|4710.9|4712.7|4709.9|9
1607990890000|2020-12-15 00:08:10|4713.1|4710.3|4713.7|4710.9|4713.7|4710.9|4713.1|4710.3|5
1607990900000|2020-12-15 00:08:20|4713.3|4710.5|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|0
1607990910000|2020-12-15 00:08:30|||||||||2
1607990920000|2020-12-15 00:08:40|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|19
1607990930000|2020-12-15 00:08:50|||||||||1
1607990940000|2020-12-15 00:09:00|4712.6|4709.8|4712.2|4709.4|4712.7|4709.9|4712.2|4709.4|9
1607990950000|2020-12-15 00:09:10|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|3
1607990960000|2020-12-15 00:09:20|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.2|4709.4|1
1607990970000|2020-12-15 00:09:30|||||||||5
1607990980000|2020-12-15 00:09:40|||||||||1
1607990990000|2020-12-15 00:09:50|||||||||2
1607991000000|2020-12-15 00:10:00|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|0
1607991010000|2020-12-15 00:10:10|4713.2|4710.4|4712.7|4709.9|4713.3|4710.5|4712.7|4709.9|5
1607991020000|2020-12-15 00:10:20|4712.8|4710|4712.7|4709.9|4712.8|4710|4712.7|4709.9|0
1607991030000|2020-12-15 00:10:30|4712.8|4710|4712.3|4709.5|4712.8|4710|4712.3|4709.5|1
1607991040000|2020-12-15 00:10:40|4712.7|4709.9|4713.7|4710.9|4713.7|4710.9|4712.7|4709.9|6
1607991050000|2020-12-15 00:10:50|||||||||1
1607991060000|2020-12-15 00:11:00|||||||||2
1607991070000|2020-12-15 00:11:10|4714.2|4711.4|4713.7|4710.9|4714.2|4711.4|4713.7|4710.9|2
1607991080000|2020-12-15 00:11:20|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|3
1607991090000|2020-12-15 00:11:30|||||||||2
1607991100000|2020-12-15 00:11:40|4713.3|4710.5|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|2
1607991140000|2020-12-15 00:12:20|||||||||1
1607991150000|2020-12-15 00:12:30|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|1
1607991160000|2020-12-15 00:12:40|4713.7|4710.9|4711.3|4708.5|4713.7|4710.9|4711.3|4708.5|26
1607991180000|2020-12-15 00:13:00|||||||||1
1607991190000|2020-12-15 00:13:10|4711.2|4708.4|4711.3|4708.5|4711.3|4708.5|4710.7|4707.9|16
1607991200000|2020-12-15 00:13:20|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|8
1607991210000|2020-12-15 00:13:30|4710.8|4708|4711.2|4708.4|4711.3|4708.5|4710.8|4708|3
1607991220000|2020-12-15 00:13:40|4710.7|4707.9|4710.7|4707.9|4710.8|4708|4710.3|4707.5|20
1607991230000|2020-12-15 00:13:50|4711.2|4708.4|4711.3|4708.5|4711.3|4708.5|4711.2|4708.4|19
1607991250000|2020-12-15 00:14:10|4711.2|4708.4|4710.7|4707.9|4711.2|4708.4|4710.3|4707.5|6
1607991260000|2020-12-15 00:14:20|||||||||1
1607991270000|2020-12-15 00:14:30|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|1
1607991280000|2020-12-15 00:14:40|4710.8|4708|4710.3|4707.5|4710.8|4708|4710.3|4707.5|30
1607991290000|2020-12-15 00:14:50|||||||||2
1607991310000|2020-12-15 00:15:10|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|22
1607991320000|2020-12-15 00:15:20|4710.3|4707.5|4710.3|4707.5|4710.7|4707.9|4710.3|4707.5|2
1607991330000|2020-12-15 00:15:30|||||||||1
1607991340000|2020-12-15 00:15:40|4710.7|4707.9|4711.3|4708.5|4711.3|4708.5|4710.7|4707.9|4
1607991360000|2020-12-15 00:16:00|4711.2|4708.4|4711.3|4708.5|4711.3|4708.5|4711.2|4708.4|6
1607991370000|2020-12-15 00:16:10|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|2
1607991380000|2020-12-15 00:16:20|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|3
1607991390000|2020-12-15 00:16:30|||||||||2
1607991420000|2020-12-15 00:17:00|||||||||1
1607991430000|2020-12-15 00:17:10|||||||||5
1607991440000|2020-12-15 00:17:20|||||||||2
1607991450000|2020-12-15 00:17:30|4711.2|4708.4|4711.3|4708.5|4711.3|4708.5|4711.2|4708.4|5
1607991460000|2020-12-15 00:17:40|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|2
1607991470000|2020-12-15 00:17:50|||||||||1
1607991480000|2020-12-15 00:18:00|4711.3|4708.5|4710.7|4707.9|4711.3|4708.5|4710.7|4707.9|4
1607991490000|2020-12-15 00:18:10|4711.2|4708.4|4710.7|4707.9|4711.2|4708.4|4710.7|4707.9|0
1607991500000|2020-12-15 00:18:20|||||||||1
1607991510000|2020-12-15 00:18:30|||||||||4
1607991520000|2020-12-15 00:18:40|4711.2|4708.4|4710.8|4708|4711.3|4708.5|4710.7|4707.9|3
1607991530000|2020-12-15 00:18:50|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4710.7|4707.9|0
1607991540000|2020-12-15 00:19:00|4710.8|4708|4710.7|4707.9|4711.3|4708.5|4710.3|4707.5|0
1607991550000|2020-12-15 00:19:10|4710.3|4707.5|4710.3|4707.5|4710.7|4707.9|4710.3|4707.5|0
1607991560000|2020-12-15 00:19:20|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|2
1607991570000|2020-12-15 00:19:30|||||||||1
1607991580000|2020-12-15 00:19:40|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|3
1607991590000|2020-12-15 00:19:50|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|2
1607991600000|2020-12-15 00:20:00|||||||||1
1607991610000|2020-12-15 00:20:10|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|5
1607991620000|2020-12-15 00:20:20|||||||||2
1607991630000|2020-12-15 00:20:30|||||||||1
1607991640000|2020-12-15 00:20:40|4711.2|4708.4|4710.7|4707.9|4711.3|4708.5|4710.7|4707.9|10
1607991650000|2020-12-15 00:20:50|||||||||1
1607991660000|2020-12-15 00:21:00|4710.8|4708|4711.3|4708.5|4711.3|4708.5|4710.8|4708|2
1607991670000|2020-12-15 00:21:10|||||||||1
1607991690000|2020-12-15 00:21:30|||||||||2
1607991710000|2020-12-15 00:21:50|4711.2|4708.4|4710.7|4707.9|4711.2|4708.4|4710.7|4707.9|7
1607991720000|2020-12-15 00:22:00|||||||||3
1607991730000|2020-12-15 00:22:10|||||||||1
1607991740000|2020-12-15 00:22:20|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|1
1607991750000|2020-12-15 00:22:30|||||||||1
1607991770000|2020-12-15 00:22:50|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|4710.7|4707.9|10
1607991810000|2020-12-15 00:23:30|4711.2|4708.4|4711.3|4708.5|4711.3|4708.5|4711.2|4708.4|6
1607991850000|2020-12-15 00:24:10|4710.8|4708|4710.8|4708|4710.8|4708|4710.8|4708|4
1607991860000|2020-12-15 00:24:20|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|2
1607991880000|2020-12-15 00:24:40|||||||||1
1607991890000|2020-12-15 00:24:50|||||||||1
1607991900000|2020-12-15 00:25:00|4711.7|4708.9|4712.3|4709.5|4712.3|4709.5|4711.7|4708.9|4
1607991910000|2020-12-15 00:25:10|4711.8|4709|4711.3|4708.5|4712.3|4709.5|4711.3|4708.5|11
1607991930000|2020-12-15 00:25:30|||||||||1
1607991950000|2020-12-15 00:25:50|||||||||1
1607991970000|2020-12-15 00:26:10|||||||||2
1607991980000|2020-12-15 00:26:20|||||||||2
1607991990000|2020-12-15 00:26:30|||||||||3
1607992000000|2020-12-15 00:26:40|4711.4|4708.6|4712.3|4709.5|4712.3|4709.5|4711.4|4708.6|4
1607992010000|2020-12-15 00:26:50|4711.8|4709|4712.3|4709.5|4712.3|4709.5|4711.8|4709|6
1607992020000|2020-12-15 00:27:00|4712.2|4709.4|4712.3|4709.5|4712.3|4709.5|4711.8|4709|7
1607992030000|2020-12-15 00:27:10|||||||||1
1607992040000|2020-12-15 00:27:20|||||||||4
1607992050000|2020-12-15 00:27:30|||||||||1
1607992070000|2020-12-15 00:27:50|||||||||1
1607992110000|2020-12-15 00:28:30|||||||||2
1607992130000|2020-12-15 00:28:50|4711.8|4709|4711.3|4708.5|4711.8|4709|4711.3|4708.5|19
1607992140000|2020-12-15 00:29:00|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|4711.7|4708.9|0
1607992150000|2020-12-15 00:29:10|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|1
1607992160000|2020-12-15 00:29:20|4712.2|4709.4|4712.3|4709.5|4712.3|4709.5|4711.7|4708.9|8
1607992170000|2020-12-15 00:29:30|||||||||2
1607992190000|2020-12-15 00:29:50|||||||||1
1607992200000|2020-12-15 00:30:00|||||||||1
1607992210000|2020-12-15 00:30:10|||||||||1
1607992230000|2020-12-15 00:30:30|||||||||1
1607992240000|2020-12-15 00:30:40|||||||||1
1607992250000|2020-12-15 00:30:50|||||||||1
1607992290000|2020-12-15 00:31:30|||||||||2
1607992310000|2020-12-15 00:31:50|4712.7|4709.9|4713.3|4710.5|4713.3|4710.5|4712.7|4709.9|2
1607992340000|2020-12-15 00:32:20|||||||||1
1607992350000|2020-12-15 00:32:30|||||||||1
1607992370000|2020-12-15 00:32:50|||||||||1
1607992380000|2020-12-15 00:33:00|||||||||1
1607992390000|2020-12-15 00:33:10|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|0
1607992410000|2020-12-15 00:33:30|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|2
1607992430000|2020-12-15 00:33:50|||||||||8
1607992450000|2020-12-15 00:34:10|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|0
1607992460000|2020-12-15 00:34:20|||||||||1
1607992470000|2020-12-15 00:34:30|4713.8|4711|4714.3|4711.5|4714.3|4711.5|4713.8|4711|9
1607992490000|2020-12-15 00:34:50|4715.2|4712.4|4714.7|4711.9|4715.3|4712.5|4714.7|4711.9|31
1607992500000|2020-12-15 00:35:00|4714.8|4712|4714.7|4711.9|4715.3|4712.5|4714.7|4711.9|14
1607992510000|2020-12-15 00:35:10|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|0
1607992520000|2020-12-15 00:35:20|4714.7|4711.9|4715.3|4712.5|4715.3|4712.5|4714.7|4711.9|8
1607992530000|2020-12-15 00:35:30|||||||||5
1607992550000|2020-12-15 00:35:50|||||||||4
1607992560000|2020-12-15 00:36:00|||||||||3
1607992580000|2020-12-15 00:36:20|4714.8|4712|4714.3|4711.5|4714.8|4712|4714.3|4711.5|6
1607992590000|2020-12-15 00:36:30|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.3|4711.5|1
1607992600000|2020-12-15 00:36:40|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|0
1607992610000|2020-12-15 00:36:50|4714.7|4711.9|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|1
1607992620000|2020-12-15 00:37:00|4714.2|4711.4|4713.7|4710.9|4714.2|4711.4|4713.7|4710.9|9
1607992630000|2020-12-15 00:37:10|4713.3|4710.5|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992640000|2020-12-15 00:37:20|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|2
1607992650000|2020-12-15 00:37:30|4713.3|4710.5|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|3
1607992660000|2020-12-15 00:37:40|4713.7|4710.9|4713.7|4710.9|4714.3|4711.5|4713.7|4710.9|4
1607992670000|2020-12-15 00:37:50|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|5
1607992680000|2020-12-15 00:38:00|||||||||2
1607992690000|2020-12-15 00:38:10|||||||||2
1607992710000|2020-12-15 00:38:30|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|1
1607992720000|2020-12-15 00:38:40|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|0
1607992730000|2020-12-15 00:38:50|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|1
1607992750000|2020-12-15 00:39:10|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|1
1607992760000|2020-12-15 00:39:20|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|1
1607992770000|2020-12-15 00:39:30|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992780000|2020-12-15 00:39:40|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992790000|2020-12-15 00:39:50|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992800000|2020-12-15 00:40:00|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992810000|2020-12-15 00:40:10|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992830000|2020-12-15 00:40:30|||||||||1
1607992840000|2020-12-15 00:40:40|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|0
1607992850000|2020-12-15 00:40:50|||||||||3
1607992860000|2020-12-15 00:41:00|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|0
1607992870000|2020-12-15 00:41:10|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607992880000|2020-12-15 00:41:20|4713.2|4710.4|4712.7|4709.9|4713.2|4710.4|4712.7|4709.9|8
1607992890000|2020-12-15 00:41:30|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|1
1607992900000|2020-12-15 00:41:40|4712.7|4709.9|4712.3|4709.5|4712.7|4709.9|4712.3|4709.5|0
1607992910000|2020-12-15 00:41:50|||||||||1
1607992940000|2020-12-15 00:42:20|4712.7|4709.9|4712.7|4709.9|4713.3|4710.5|4712.7|4709.9|8
1607992950000|2020-12-15 00:42:30|||||||||1
1607992990000|2020-12-15 00:43:10|||||||||1
1607993000000|2020-12-15 00:43:20|4712.3|4709.5|4712.7|4709.9|4712.7|4709.9|4712.3|4709.5|1
1607993010000|2020-12-15 00:43:30|||||||||1
1607993030000|2020-12-15 00:43:50|||||||||1
1607993050000|2020-12-15 00:44:10|||||||||1
1607993060000|2020-12-15 00:44:20|||||||||3
1607993070000|2020-12-15 00:44:30|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|1
1607993090000|2020-12-15 00:44:50|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|4712.7|4709.9|2
1607993110000|2020-12-15 00:45:10|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|0
1607993130000|2020-12-15 00:45:30|||||||||1
1607993150000|2020-12-15 00:45:50|||||||||2
1607993160000|2020-12-15 00:46:00|4712.7|4709.9|4713.7|4710.9|4713.7|4710.9|4712.7|4709.9|4
1607993170000|2020-12-15 00:46:10|4713.3|4710.5|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|0
1607993180000|2020-12-15 00:46:20|4713.3|4710.5|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|1
1607993190000|2020-12-15 00:46:30|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.3|4710.5|1
1607993220000|2020-12-15 00:47:00|4713.3|4710.5|4712.7|4709.9|4713.7|4710.9|4712.7|4709.9|42
1607993230000|2020-12-15 00:47:10|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|2
1607993240000|2020-12-15 00:47:20|4712.7|4709.9|4712.3|4709.5|4712.7|4709.9|4712.3|4709.5|1
1607993270000|2020-12-15 00:47:50|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|5
1607993290000|2020-12-15 00:48:10|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|4713.7|4710.9|0
1607993300000|2020-12-15 00:48:20|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|0
1607993310000|2020-12-15 00:48:30|||||||||1
1607993320000|2020-12-15 00:48:40|||||||||1
1607993330000|2020-12-15 00:48:50|||||||||1
1607993370000|2020-12-15 00:49:30|||||||||1
1607993400000|2020-12-15 00:50:00|||||||||1
1607993430000|2020-12-15 00:50:30|||||||||1
1607993490000|2020-12-15 00:51:30|||||||||2
1607993510000|2020-12-15 00:51:50|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|9
1607993530000|2020-12-15 00:52:10|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|0
1607993540000|2020-12-15 00:52:20|4714.3|4711.5|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|3
1607993550000|2020-12-15 00:52:30|4714.7|4711.9|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|1
1607993560000|2020-12-15 00:52:40|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.3|4711.5|0
1607993580000|2020-12-15 00:53:00|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|0
1607993590000|2020-12-15 00:53:10|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.3|4711.5|2
1607993600000|2020-12-15 00:53:20|||||||||1
1607993610000|2020-12-15 00:53:30|4714.3|4711.5|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|0
1607993620000|2020-12-15 00:53:40|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|0
1607993630000|2020-12-15 00:53:50|4714.3|4711.5|4714.7|4711.9|4714.7|4711.9|4714.3|4711.5|2
1607993640000|2020-12-15 00:54:00|4714.3|4711.5|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|3
1607993650000|2020-12-15 00:54:10|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|1
1607993660000|2020-12-15 00:54:20|4714.8|4712|4714.3|4711.5|4715.3|4712.5|4714.3|4711.5|25
1607993670000|2020-12-15 00:54:30|4714.7|4711.9|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|0
1607993680000|2020-12-15 00:54:40|4714.7|4711.9|4714.3|4711.5|4714.7|4711.9|4714.3|4711.5|1
1607993700000|2020-12-15 00:55:00|||||||||21
1607993710000|2020-12-15 00:55:10|||||||||2
1607993730000|2020-12-15 00:55:30|||||||||1
1607993750000|2020-12-15 00:55:50|||||||||2
1607993760000|2020-12-15 00:56:00|||||||||2
1607993780000|2020-12-15 00:56:20|||||||||1
1607993790000|2020-12-15 00:56:30|4714.2|4711.4|4713.3|4710.5|4714.2|4711.4|4713.3|4710.5|7
1607993800000|2020-12-15 00:56:40|4713.7|4710.9|4713.3|4710.5|4713.7|4710.9|4713.3|4710.5|0
1607993810000|2020-12-15 00:56:50|||||||||1
1607993840000|2020-12-15 00:57:20|4713.2|4710.4|4713.3|4710.5|4713.3|4710.5|4712.3|4709.5|26
1607993850000|2020-12-15 00:57:30|4712.4|4709.6|4713.3|4710.5|4713.3|4710.5|4712.3|4709.5|3
1607993870000|2020-12-15 00:57:50|||||||||1
1607993880000|2020-12-15 00:58:00|4713.7|4710.9|4713.7|4710.9|4714.2|4711.4|4713.7|4710.9|0
1607993920000|2020-12-15 00:58:40|4712.8|4710|4712.7|4709.9|4712.8|4710|4712.7|4709.9|8
1607993960000|2020-12-15 00:59:20|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.2|4709.4|8
1607993980000|2020-12-15 00:59:40|||||||||1
1607993990000|2020-12-15 00:59:50|||||||||3
1607994000000|2020-12-15 01:00:00|4712.2|4709.4|4710.7|4707.9|4712.7|4709.9|4709.3|4706.5|93
1607994010000|2020-12-15 01:00:10|4711.2|4708.4|4708.7|4705.9|4711.2|4708.4|4708.2|4705.4|64
1607994020000|2020-12-15 01:00:20|4709.3|4706.5|4712.7|4709.9|4713.2|4710.4|4709.3|4706.5|61
1607994030000|2020-12-15 01:00:30|4712.3|4709.5|4713.7|4710.9|4714.2|4711.4|4710.7|4707.9|34
1607994040000|2020-12-15 01:00:40|4714.2|4711.4|4710.7|4707.9|4714.2|4711.4|4710.7|4707.9|44
1607994050000|2020-12-15 01:00:50|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4709.7|4706.9|16
1607994060000|2020-12-15 01:01:00|4711.2|4708.4|4710.7|4707.9|4711.3|4708.5|4709.7|4706.9|45
1607994070000|2020-12-15 01:01:10|||||||||2
1607994080000|2020-12-15 01:01:20|4710.3|4707.5|4710.7|4707.9|4710.7|4707.9|4710.3|4707.5|4
1607994090000|2020-12-15 01:01:30|4710.3|4707.5|4710.3|4707.5|4711.3|4708.5|4710.3|4707.5|10
1607994100000|2020-12-15 01:01:40|4710.7|4707.9|4710.7|4707.9|4711.2|4708.4|4710.7|4707.9|0
1607994110000|2020-12-15 01:01:50|4711.3|4708.5|4712.8|4710|4713.3|4710.5|4710.8|4708|37
1607994120000|2020-12-15 01:02:00|4712.7|4709.9|4713.3|4710.5|4713.8|4711|4712.7|4709.9|19
1607994130000|2020-12-15 01:02:10|4713.7|4710.9|4715.3|4712.5|4716.7|4713.9|4713.3|4710.5|85
1607994140000|2020-12-15 01:02:20|4715.7|4712.9|4713.7|4710.9|4715.7|4712.9|4713.7|4710.9|31
1607994150000|2020-12-15 01:02:30|4713.3|4710.5|4708.7|4705.9|4713.3|4710.5|4708.7|4705.9|46
1607994160000|2020-12-15 01:02:40|4708.8|4706|4706.3|4703.5|4708.8|4706|4706.3|4703.5|132
1607994170000|2020-12-15 01:02:50|4706.7|4703.9|4703.7|4700.9|4708.2|4705.4|4703.7|4700.9|131
1607994180000|2020-12-15 01:03:00|4703.8|4701|4703.3|4700.5|4704.3|4701.5|4702.3|4699.5|34
1607994190000|2020-12-15 01:03:10|4703.7|4700.9|4704.7|4701.9|4705.3|4702.5|4703.7|4700.9|27
1607994200000|2020-12-15 01:03:20|4704.3|4701.5|4704.3|4701.5|4704.7|4701.9|4703.8|4701|8
1607994210000|2020-12-15 01:03:30|4704.4|4701.6|4705.8|4703|4706.3|4703.5|4704.4|4701.6|16
1607994220000|2020-12-15 01:03:40|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.7|4701.9|8
1607994230000|2020-12-15 01:03:50|4704.8|4702|4705.8|4703|4705.8|4703|4704.8|4702|5
1607994240000|2020-12-15 01:04:00|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|12
1607994250000|2020-12-15 01:04:10|4706.7|4703.9|4706.3|4703.5|4706.7|4703.9|4706.3|4703.5|1
1607994260000|2020-12-15 01:04:20|4706.7|4703.9|4705.8|4703|4706.7|4703.9|4705.3|4702.5|10
1607994270000|2020-12-15 01:04:30|4706.3|4703.5|4708.3|4705.5|4708.3|4705.5|4706.3|4703.5|16
1607994280000|2020-12-15 01:04:40|4708.7|4705.9|4709.3|4706.5|4709.7|4706.9|4708.7|4705.9|9
1607994290000|2020-12-15 01:04:50|4709.7|4706.9|4710.3|4707.5|4710.3|4707.5|4708.7|4705.9|8
1607994300000|2020-12-15 01:05:00|4710.2|4707.4|4709.3|4706.5|4710.2|4707.4|4708.7|4705.9|5
1607994310000|2020-12-15 01:05:10|4708.7|4705.9|4709.3|4706.5|4709.3|4706.5|4708.7|4705.9|3
1607994320000|2020-12-15 01:05:20|4709.2|4706.4|4709.3|4706.5|4709.3|4706.5|4709.2|4706.4|1
1607994330000|2020-12-15 01:05:30|4709.2|4706.4|4710.7|4707.9|4710.7|4707.9|4709.2|4706.4|5
1607994340000|2020-12-15 01:05:40|4710.3|4707.5|4709.7|4706.9|4710.3|4707.5|4709.7|4706.9|3
1607994350000|2020-12-15 01:05:50|4710.2|4707.4|4709.7|4706.9|4710.3|4707.5|4709.7|4706.9|7
1607994360000|2020-12-15 01:06:00|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4709.2|4706.4|6
1607994370000|2020-12-15 01:06:10|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4709.3|4706.5|1
1607994380000|2020-12-15 01:06:20|4709.3|4706.5|4710.3|4707.5|4710.3|4707.5|4709.3|4706.5|21
1607994390000|2020-12-15 01:06:30|4710.2|4707.4|4709.2|4706.4|4710.3|4707.5|4708.7|4705.9|23
1607994400000|2020-12-15 01:06:40|4709.3|4706.5|4710.3|4707.5|4710.3|4707.5|4709.2|4706.4|3
1607994410000|2020-12-15 01:06:50|4709.7|4706.9|4708.7|4705.9|4710.3|4707.5|4708.7|4705.9|7
1607994420000|2020-12-15 01:07:00|4709.2|4706.4|4709.3|4706.5|4709.3|4706.5|4708.7|4705.9|14
1607994430000|2020-12-15 01:07:10|4709.7|4706.9|4708.7|4705.9|4710.3|4707.5|4708.3|4705.5|17
1607994440000|2020-12-15 01:07:20|4708.3|4705.5|4708.8|4706|4709.7|4706.9|4708.3|4705.5|11
1607994450000|2020-12-15 01:07:30|4708.7|4705.9|4707.7|4704.9|4708.7|4705.9|4707.7|4704.9|10
1607994460000|2020-12-15 01:07:40|4707.3|4704.5|4706.2|4703.4|4707.7|4704.9|4705.8|4703|14
1607994470000|2020-12-15 01:07:50|4706.3|4703.5|4706.7|4703.9|4706.7|4703.9|4706.2|4703.4|5
1607994480000|2020-12-15 01:08:00|4706.3|4703.5|4706.3|4703.5|4706.7|4703.9|4705.3|4702.5|4
1607994490000|2020-12-15 01:08:10|4706.2|4703.4|4705.8|4703|4706.3|4703.5|4705.7|4702.9|8
1607994500000|2020-12-15 01:08:20|4706.3|4703.5|4705.3|4702.5|4706.3|4703.5|4705.3|4702.5|3
1607994510000|2020-12-15 01:08:30|4705.7|4702.9|4704.3|4701.5|4706.3|4703.5|4704.3|4701.5|26
1607994520000|2020-12-15 01:08:40|4704.2|4701.4|4703.8|4701|4704.3|4701.5|4703.3|4700.5|10
1607994530000|2020-12-15 01:08:50|4704.2|4701.4|4703.8|4701|4704.3|4701.5|4703.7|4700.9|9
1607994540000|2020-12-15 01:09:00|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|5
1607994550000|2020-12-15 01:09:10|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|7
1607994560000|2020-12-15 01:09:20|4705.2|4702.4|4704.7|4701.9|4705.3|4702.5|4704.3|4701.5|8
1607994570000|2020-12-15 01:09:30|4705.2|4702.4|4704.7|4701.9|4705.3|4702.5|4704.3|4701.5|8
1607994580000|2020-12-15 01:09:40|4704.3|4701.5|4704.7|4701.9|4704.7|4701.9|4704.3|4701.5|1
1607994590000|2020-12-15 01:09:50|4704.3|4701.5|4704.7|4701.9|4704.7|4701.9|4704.3|4701.5|1
1607994600000|2020-12-15 01:10:00|4705.2|4702.4|4705.3|4702.5|4705.3|4702.5|4704.8|4702|5
1607994610000|2020-12-15 01:10:10|4705.7|4702.9|4705.8|4703|4706.3|4703.5|4705.7|4702.9|14
1607994620000|2020-12-15 01:10:20|4706.3|4703.5|4706.3|4703.5|4706.3|4703.5|4705.8|4703|1
1607994630000|2020-12-15 01:10:30|4707.2|4704.4|4706.2|4703.4|4707.2|4704.4|4706.2|4703.4|7
1607994640000|2020-12-15 01:10:40|4706.3|4703.5|4705.3|4702.5|4706.3|4703.5|4704.3|4701.5|14
1607994650000|2020-12-15 01:10:50|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|4705.7|4702.9|1
1607994660000|2020-12-15 01:11:00|4705.3|4702.5|4705.7|4702.9|4705.7|4702.9|4705.3|4702.5|0
1607994680000|2020-12-15 01:11:20|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|1
1607994690000|2020-12-15 01:11:30|4704.8|4702|4704.3|4701.5|4704.8|4702|4704.3|4701.5|17
1607994710000|2020-12-15 01:11:50|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|4
1607994720000|2020-12-15 01:12:00|4704.3|4701.5|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|7
1607994740000|2020-12-15 01:12:20|4705.7|4702.9|4706.3|4703.5|4706.3|4703.5|4705.7|4702.9|14
1607994750000|2020-12-15 01:12:30|4706.2|4703.4|4704.8|4702|4706.2|4703.4|4704.7|4701.9|9
1607994760000|2020-12-15 01:12:40|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.8|4702|6
1607994780000|2020-12-15 01:13:00|||||||||1
1607994790000|2020-12-15 01:13:10|||||||||1
1607994800000|2020-12-15 01:13:20|4705.2|4702.4|4702.3|4699.5|4705.2|4702.4|4702.3|4699.5|30
1607994810000|2020-12-15 01:13:30|4701.3|4698.5|4700.3|4697.5|4701.3|4698.5|4700.3|4697.5|36
1607994820000|2020-12-15 01:13:40|4697.3|4694.5|4699.3|4696.5|4699.8|4697|4697.3|4694.5|186
1607994830000|2020-12-15 01:13:50|4699.7|4696.9|4700.3|4697.5|4700.3|4697.5|4699.3|4696.5|3
1607994840000|2020-12-15 01:14:00|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4700.3|4697.5|22
1607994850000|2020-12-15 01:14:10|4701.2|4698.4|4700.3|4697.5|4701.3|4698.5|4700.3|4697.5|12
1607994860000|2020-12-15 01:14:20|4699.8|4697|4699.3|4696.5|4700.3|4697.5|4699.3|4696.5|9
1607994870000|2020-12-15 01:14:30|||||||||3
1607994880000|2020-12-15 01:14:40|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4699.3|4696.5|15
1607994890000|2020-12-15 01:14:50|4699.8|4697|4699.3|4696.5|4700.3|4697.5|4699.3|4696.5|12
1607994900000|2020-12-15 01:15:00|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|18
1607994910000|2020-12-15 01:15:10|4697.8|4695|4698.3|4695.5|4698.3|4695.5|4697.3|4694.5|15
1607994920000|2020-12-15 01:15:20|4697.3|4694.5|4696.3|4693.5|4697.7|4694.9|4696.3|4693.5|5
1607994930000|2020-12-15 01:15:30|4695.3|4692.5|4695.3|4692.5|4696.2|4693.4|4695.3|4692.5|12
1607994940000|2020-12-15 01:15:40|4695.7|4692.9|4696.3|4693.5|4696.7|4693.9|4695.7|4692.9|7
1607994950000|2020-12-15 01:15:50|4696.2|4693.4|4696.3|4693.5|4696.7|4693.9|4696.2|4693.4|15
1607994960000|2020-12-15 01:16:00|4696.7|4693.9|4696.3|4693.5|4696.7|4693.9|4696.3|4693.5|1
1607994980000|2020-12-15 01:16:20|4695.3|4692.5|4694.7|4691.9|4695.3|4692.5|4694.3|4691.5|39
1607994990000|2020-12-15 01:16:30|4695.2|4692.4|4695.3|4692.5|4695.3|4692.5|4694.7|4691.9|20
1607995000000|2020-12-15 01:16:40|4695.2|4692.4|4695.3|4692.5|4695.3|4692.5|4694.3|4691.5|17
1607995010000|2020-12-15 01:16:50|4694.8|4692|4694.7|4691.9|4694.8|4692|4694.3|4691.5|2
1607995020000|2020-12-15 01:17:00|4694.3|4691.5|4693.7|4690.9|4694.3|4691.5|4693.3|4690.5|10
1607995030000|2020-12-15 01:17:10|4693.8|4691|4694.3|4691.5|4694.3|4691.5|4693.8|4691|4
1607995040000|2020-12-15 01:17:20|4694.7|4691.9|4695.3|4692.5|4696.3|4693.5|4694.7|4691.9|28
1607995050000|2020-12-15 01:17:30|4695.7|4692.9|4695.7|4692.9|4696.3|4693.5|4695.7|4692.9|3
1607995060000|2020-12-15 01:17:40|4695.3|4692.5|4696.3|4693.5|4696.3|4693.5|4694.7|4691.9|26
1607995070000|2020-12-15 01:17:50|4696.2|4693.4|4694.3|4691.5|4696.2|4693.4|4693.7|4690.9|33
1607995080000|2020-12-15 01:18:00|4693.8|4691|4695.3|4692.5|4695.7|4692.9|4693.7|4690.9|18
1607995090000|2020-12-15 01:18:10|4695.2|4692.4|4694.8|4692|4695.2|4692.4|4694.3|4691.5|10
1607995100000|2020-12-15 01:18:20|4694.7|4691.9|4695.3|4692.5|4695.3|4692.5|4694.3|4691.5|6
1607995110000|2020-12-15 01:18:30|4694.8|4692|4695.3|4692.5|4695.3|4692.5|4694.7|4691.9|7
1607995120000|2020-12-15 01:18:40|4695.4|4692.6|4696.3|4693.5|4696.3|4693.5|4695.4|4692.6|25
1607995130000|2020-12-15 01:18:50|||||||||4
1607995140000|2020-12-15 01:19:00|4696.8|4694|4697.3|4694.5|4697.3|4694.5|4696.8|4694|3
1607995150000|2020-12-15 01:19:10|4698.3|4695.5|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|24
1607995160000|2020-12-15 01:19:20|4698.7|4695.9|4699.8|4697|4699.8|4697|4698.7|4695.9|5
1607995170000|2020-12-15 01:19:30|4699.7|4696.9|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|3
1607995180000|2020-12-15 01:19:40|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|2
1607995190000|2020-12-15 01:19:50|4700.3|4697.5|4699.8|4697|4700.3|4697.5|4699.7|4696.9|4
1607995200000|2020-12-15 01:20:00|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|2
1607995210000|2020-12-15 01:20:10|4700.2|4697.4|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|15
1607995220000|2020-12-15 01:20:20|4699.8|4697|4699.3|4696.5|4700.3|4697.5|4699.3|4696.5|3
1607995230000|2020-12-15 01:20:30|4699.7|4696.9|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|6
1607995240000|2020-12-15 01:20:40|||||||||1
1607995250000|2020-12-15 01:20:50|||||||||2
1607995260000|2020-12-15 01:21:00|4700.7|4697.9|4701.3|4698.5|4701.3|4698.5|4700.3|4697.5|6
1607995270000|2020-12-15 01:21:10|||||||||3
1607995280000|2020-12-15 01:21:20|||||||||2
1607995290000|2020-12-15 01:21:30|4700.8|4698|4701.3|4698.5|4701.3|4698.5|4700.8|4698|1
1607995300000|2020-12-15 01:21:40|4701.7|4698.9|4700.8|4698|4702.3|4699.5|4700.7|4697.9|18
1607995310000|2020-12-15 01:21:50|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|0
1607995320000|2020-12-15 01:22:00|4701.2|4698.4|4701.7|4698.9|4701.7|4698.9|4701.2|4698.4|3
1607995330000|2020-12-15 01:22:10|4702.2|4699.4|4702.3|4699.5|4702.3|4699.5|4702.2|4699.4|4
1607995340000|2020-12-15 01:22:20|4702.7|4699.9|4702.3|4699.5|4702.7|4699.9|4702.3|4699.5|2
1607995350000|2020-12-15 01:22:30|4702.2|4699.4|4702.3|4699.5|4702.3|4699.5|4701.7|4698.9|11
1607995360000|2020-12-15 01:22:40|4702.2|4699.4|4701.7|4698.9|4702.2|4699.4|4701.7|4698.9|4
1607995370000|2020-12-15 01:22:50|4701.3|4698.5|4702.3|4699.5|4702.3|4699.5|4701.3|4698.5|4
1607995380000|2020-12-15 01:23:00|4703.3|4700.5|4702.7|4699.9|4703.3|4700.5|4702.2|4699.4|22
1607995390000|2020-12-15 01:23:10|4702.3|4699.5|4701.3|4698.5|4702.3|4699.5|4701.3|4698.5|1
1607995400000|2020-12-15 01:23:20|4701.2|4698.4|4700.3|4697.5|4701.3|4698.5|4700.3|4697.5|6
1607995410000|2020-12-15 01:23:30|4699.8|4697|4699.7|4696.9|4699.8|4697|4699.3|4696.5|11
1607995420000|2020-12-15 01:23:40|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|5
1607995430000|2020-12-15 01:23:50|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|5
1607995440000|2020-12-15 01:24:00|4700.3|4697.5|4701.3|4698.5|4701.7|4698.9|4700.3|4697.5|26
1607995450000|2020-12-15 01:24:10|4700.7|4697.9|4700.7|4697.9|4700.8|4698|4700.3|4697.5|1
1607995460000|2020-12-15 01:24:20|4700.8|4698|4700.8|4698|4701.3|4698.5|4700.7|4697.9|9
1607995470000|2020-12-15 01:24:30|4700.7|4697.9|4700.3|4697.5|4700.8|4698|4700.3|4697.5|0
1607995480000|2020-12-15 01:24:40|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|2
1607995490000|2020-12-15 01:24:50|4699.3|4696.5|4700.3|4697.5|4700.3|4697.5|4699.3|4696.5|1
1607995500000|2020-12-15 01:25:00|||||||||2
1607995520000|2020-12-15 01:25:20|||||||||22
1607995530000|2020-12-15 01:25:30|4699.8|4697|4699.7|4696.9|4699.8|4697|4698.3|4695.5|10
1607995540000|2020-12-15 01:25:40|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|3
1607995550000|2020-12-15 01:25:50|4699.2|4696.4|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|10
1607995560000|2020-12-15 01:26:00|4698.7|4695.9|4697.8|4695|4698.7|4695.9|4697.7|4694.9|12
1607995570000|2020-12-15 01:26:10|4698.3|4695.5|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|7
1607995580000|2020-12-15 01:26:20|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|4
1607995590000|2020-12-15 01:26:30|4699.2|4696.4|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|4
1607995600000|2020-12-15 01:26:40|4698.3|4695.5|4698.7|4695.9|4699.2|4696.4|4697.7|4694.9|19
1607995610000|2020-12-15 01:26:50|4698.3|4695.5|4697.7|4694.9|4698.3|4695.5|4697.7|4694.9|2
1607995620000|2020-12-15 01:27:00|4698.2|4695.4|4697.7|4694.9|4698.3|4695.5|4697.3|4694.5|4
1607995630000|2020-12-15 01:27:10|4697.3|4694.5|4697.7|4694.9|4698.3|4695.5|4697.3|4694.5|8
1607995640000|2020-12-15 01:27:20|||||||||1
1607995660000|2020-12-15 01:27:40|4697.8|4695|4698.3|4695.5|4698.3|4695.5|4697.8|4695|10
1607995670000|2020-12-15 01:27:50|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|5
1607995680000|2020-12-15 01:28:00|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|7
1607995700000|2020-12-15 01:28:20|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4698.8|4696|2
1607995710000|2020-12-15 01:28:30|4699.7|4696.9|4699.7|4696.9|4700.7|4697.9|4699.7|4696.9|4
1607995720000|2020-12-15 01:28:40|4700.2|4697.4|4700.3|4697.5|4700.3|4697.5|4699.8|4697|1
1607995730000|2020-12-15 01:28:50|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|0
1607995740000|2020-12-15 01:29:00|4699.7|4696.9|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|1
1607995750000|2020-12-15 01:29:10|4699.3|4696.5|4699.7|4696.9|4700.2|4697.4|4699.3|4696.5|4
1607995760000|2020-12-15 01:29:20|4699.8|4697|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|0
1607995770000|2020-12-15 01:29:30|4700.2|4697.4|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|0
1607995780000|2020-12-15 01:29:40|4699.8|4697|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|7
1607995800000|2020-12-15 01:30:00|4699.7|4696.9|4699.3|4696.5|4700.3|4697.5|4699.3|4696.5|10
1607995810000|2020-12-15 01:30:10|4698.3|4695.5|4697.3|4694.5|4698.7|4695.9|4696.7|4693.9|31
1607995820000|2020-12-15 01:30:20|4696.8|4694|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|39
1607995830000|2020-12-15 01:30:30|4697.2|4694.4|4698.3|4695.5|4698.3|4695.5|4697.2|4694.4|7
1607995840000|2020-12-15 01:30:40|4698.2|4695.4|4697.7|4694.9|4698.3|4695.5|4697.7|4694.9|7
1607995850000|2020-12-15 01:30:50|4697.3|4694.5|4697.3|4694.5|4697.7|4694.9|4696.3|4693.5|9
1607995860000|2020-12-15 01:31:00|4698.2|4695.4|4697.7|4694.9|4698.7|4695.9|4696.8|4694|27
1607995870000|2020-12-15 01:31:10|4697.8|4695|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|7
1607995880000|2020-12-15 01:31:20|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|1
1607995890000|2020-12-15 01:31:30|4697.4|4694.6|4696.3|4693.5|4697.4|4694.6|4695.7|4692.9|63
1607995900000|2020-12-15 01:31:40|4696.7|4693.9|4696.7|4693.9|4696.8|4694|4695.7|4692.9|14
1607995910000|2020-12-15 01:31:50|4696.3|4693.5|4697.7|4694.9|4697.7|4694.9|4696.3|4693.5|10
1607995920000|2020-12-15 01:32:00|4697.3|4694.5|4696.7|4693.9|4697.3|4694.5|4696.3|4693.5|7
1607995930000|2020-12-15 01:32:10|||||||||1
1607995940000|2020-12-15 01:32:20|4696.8|4694|4696.7|4693.9|4697.3|4694.5|4696.7|4693.9|6
1607995950000|2020-12-15 01:32:30|4696.8|4694|4697.7|4694.9|4698.2|4695.4|4696.7|4693.9|7
1607995960000|2020-12-15 01:32:40|4697.3|4694.5|4697.3|4694.5|4697.7|4694.9|4697.3|4694.5|2
1607995970000|2020-12-15 01:32:50|4697.2|4694.4|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|5
1607995980000|2020-12-15 01:33:00|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|4696.2|4693.4|10
1607995990000|2020-12-15 01:33:10|4696.2|4693.4|4694.3|4691.5|4696.2|4693.4|4694.3|4691.5|45
1607996000000|2020-12-15 01:33:20|4694.7|4691.9|4694.3|4691.5|4694.7|4691.9|4694.3|4691.5|8
1607996010000|2020-12-15 01:33:30|4694.7|4691.9|4694.3|4691.5|4694.7|4691.9|4694.3|4691.5|3
1607996020000|2020-12-15 01:33:40|4694.7|4691.9|4694.7|4691.9|4695.3|4692.5|4694.7|4691.9|18
1607996030000|2020-12-15 01:33:50|4695.2|4692.4|4695.2|4692.4|4695.2|4692.4|4694.7|4691.9|6
1607996040000|2020-12-15 01:34:00|4695.3|4692.5|4695.7|4692.9|4695.7|4692.9|4695.3|4692.5|0
1607996050000|2020-12-15 01:34:10|4695.3|4692.5|4695.3|4692.5|4695.7|4692.9|4695.3|4692.5|0
1607996060000|2020-12-15 01:34:20|4695.2|4692.4|4695.3|4692.5|4695.7|4692.9|4695.2|4692.4|2
1607996070000|2020-12-15 01:34:30|4695.7|4692.9|4696.7|4693.9|4697.2|4694.4|4695.7|4692.9|20
1607996080000|2020-12-15 01:34:40|||||||||1
1607996090000|2020-12-15 01:34:50|4696.3|4693.5|4698.2|4695.4|4698.2|4695.4|4696.3|4693.5|5
1607996100000|2020-12-15 01:35:00|4697.7|4694.9|4696.7|4693.9|4698.2|4695.4|4696.7|4693.9|5
1607996110000|2020-12-15 01:35:10|4696.3|4693.5|4695.8|4693|4696.3|4693.5|4695.3|4692.5|7
1607996120000|2020-12-15 01:35:20|4696.3|4693.5|4697.7|4694.9|4697.7|4694.9|4696.3|4693.5|13
1607996130000|2020-12-15 01:35:30|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|8
1607996140000|2020-12-15 01:35:40|4698.2|4695.4|4697.7|4694.9|4698.3|4695.5|4697.3|4694.5|8
1607996150000|2020-12-15 01:35:50|4697.8|4695|4696.7|4693.9|4697.8|4695|4696.7|4693.9|5
1607996160000|2020-12-15 01:36:00|4696.8|4694|4697.7|4694.9|4697.8|4695|4696.8|4694|9
1607996170000|2020-12-15 01:36:10|4697.8|4695|4698.3|4695.5|4698.7|4695.9|4697.8|4695|7
1607996180000|2020-12-15 01:36:20|4698.7|4695.9|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|10
1607996190000|2020-12-15 01:36:30|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|0
1607996200000|2020-12-15 01:36:40|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|0
1607996210000|2020-12-15 01:36:50|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|2
1607996220000|2020-12-15 01:37:00|4700.2|4697.4|4699.7|4696.9|4700.2|4697.4|4699.3|4696.5|2
1607996230000|2020-12-15 01:37:10|4699.3|4696.5|4699.2|4696.4|4699.7|4696.9|4699.2|4696.4|0
1607996240000|2020-12-15 01:37:20|4699.3|4696.5|4700.3|4697.5|4700.7|4697.9|4699.2|4696.4|23
1607996250000|2020-12-15 01:37:30|4700.2|4697.4|4700.3|4697.5|4700.3|4697.5|4699.7|4696.9|5
1607996260000|2020-12-15 01:37:40|4700.7|4697.9|4701.7|4698.9|4701.7|4698.9|4700.7|4697.9|14
1607996270000|2020-12-15 01:37:50|4702.2|4699.4|4702.3|4699.5|4703.2|4700.4|4702.2|4699.4|3
1607996280000|2020-12-15 01:38:00|4702.7|4699.9|4702.7|4699.9|4703.2|4700.4|4702.7|4699.9|3
1607996290000|2020-12-15 01:38:10|4702.2|4699.4|4701.7|4698.9|4702.2|4699.4|4701.7|4698.9|5
1607996300000|2020-12-15 01:38:20|4702.2|4699.4|4702.2|4699.4|4702.3|4699.5|4701.7|4698.9|7
1607996310000|2020-12-15 01:38:30|4702.3|4699.5|4704.2|4701.4|4704.2|4701.4|4702.3|4699.5|13
1607996320000|2020-12-15 01:38:40|4703.2|4700.4|4703.7|4700.9|4704.2|4701.4|4703.2|4700.4|12
1607996330000|2020-12-15 01:38:50|4704.2|4701.4|4703.2|4700.4|4704.2|4701.4|4703.2|4700.4|22
1607996340000|2020-12-15 01:39:00|4703.7|4700.9|4702.7|4699.9|4703.7|4700.9|4702.7|4699.9|5
1607996350000|2020-12-15 01:39:10|4702.3|4699.5|4702.3|4699.5|4702.7|4699.9|4702.2|4699.4|5
1607996360000|2020-12-15 01:39:20|4702.2|4699.4|4701.7|4698.9|4702.3|4699.5|4701.3|4698.5|21
1607996370000|2020-12-15 01:39:30|4701.3|4698.5|4701.3|4698.5|4701.7|4698.9|4700.7|4697.9|18
1607996380000|2020-12-15 01:39:40|4701.7|4698.9|4701.7|4698.9|4702.2|4699.4|4701.7|4698.9|4
1607996390000|2020-12-15 01:39:50|||||||||1
1607996400000|2020-12-15 01:40:00|4701.3|4698.5|4700.3|4697.5|4701.3|4698.5|4700.3|4697.5|5
1607996410000|2020-12-15 01:40:10|4700.2|4697.4|4699.3|4696.5|4700.2|4697.4|4698.7|4695.9|7
1607996420000|2020-12-15 01:40:20|4699.2|4696.4|4699.7|4696.9|4699.7|4696.9|4698.8|4696|2
1607996430000|2020-12-15 01:40:30|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|0
1607996450000|2020-12-15 01:40:50|4698.7|4695.9|4696.7|4693.9|4698.7|4695.9|4696.3|4693.5|27
1607996460000|2020-12-15 01:41:00|4696.3|4693.5|4695.7|4692.9|4696.3|4693.5|4695.3|4692.5|20
1607996470000|2020-12-15 01:41:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4695.3|4692.5|9
1607996480000|2020-12-15 01:41:20|4695.8|4693|4694.3|4691.5|4695.8|4693|4694.3|4691.5|38
1607996490000|2020-12-15 01:41:30|4694.7|4691.9|4694.7|4691.9|4695.3|4692.5|4693.3|4690.5|61
1607996500000|2020-12-15 01:41:40|4695.2|4692.4|4694.7|4691.9|4695.3|4692.5|4694.3|4691.5|7
1607996510000|2020-12-15 01:41:50|4694.3|4691.5|4694.7|4691.9|4695.2|4692.4|4694.3|4691.5|1
1607996520000|2020-12-15 01:42:00|4694.3|4691.5|4694.7|4691.9|4694.7|4691.9|4694.3|4691.5|17
1607996540000|2020-12-15 01:42:20|4694.8|4692|4696.7|4693.9|4696.7|4693.9|4694.8|4692|38
1607996550000|2020-12-15 01:42:30|4696.3|4693.5|4696.2|4693.4|4696.7|4693.9|4696.2|4693.4|7
1607996560000|2020-12-15 01:42:40|4696.3|4693.5|4696.7|4693.9|4697.2|4694.4|4696.2|4693.4|14
1607996570000|2020-12-15 01:42:50|4696.3|4693.5|4695.7|4692.9|4696.7|4693.9|4695.3|4692.5|6
1607996580000|2020-12-15 01:43:00|4695.3|4692.5|4696.3|4693.5|4696.3|4693.5|4695.3|4692.5|16
1607996590000|2020-12-15 01:43:10|4696.7|4693.9|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|40
1607996600000|2020-12-15 01:43:20|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|9
1607996610000|2020-12-15 01:43:30|4697.8|4695|4697.3|4694.5|4698.3|4695.5|4697.2|4694.4|21
1607996620000|2020-12-15 01:43:40|4697.7|4694.9|4698.3|4695.5|4699.3|4696.5|4697.7|4694.9|7
1607996630000|2020-12-15 01:43:50|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.3|4695.5|17
1607996640000|2020-12-15 01:44:00|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|11
1607996650000|2020-12-15 01:44:10|4699.2|4696.4|4697.3|4694.5|4699.3|4696.5|4697.3|4694.5|31
1607996660000|2020-12-15 01:44:20|||||||||4
1607996670000|2020-12-15 01:44:30|4697.2|4694.4|4697.7|4694.9|4697.7|4694.9|4696.7|4693.9|14
1607996680000|2020-12-15 01:44:40|4697.3|4694.5|4698.2|4695.4|4698.3|4695.5|4697.3|4694.5|5
1607996690000|2020-12-15 01:44:50|4698.3|4695.5|4698.7|4695.9|4700.2|4697.4|4698.3|4695.5|9
1607996700000|2020-12-15 01:45:00|4698.3|4695.5|4697.3|4694.5|4698.3|4695.5|4697.3|4694.5|2
1607996710000|2020-12-15 01:45:10|4697.7|4694.9|4697.2|4694.4|4697.7|4694.9|4697.2|4694.4|1
1607996720000|2020-12-15 01:45:20|4696.7|4693.9|4698.2|4695.4|4698.7|4695.9|4696.7|4693.9|9
1607996730000|2020-12-15 01:45:30|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|6
1607996740000|2020-12-15 01:45:40|4698.6|4695.8|4697.3|4694.5|4698.6|4695.8|4696.7|4693.9|13
1607996750000|2020-12-15 01:45:50|4697.2|4694.4|4697.7|4694.9|4697.7|4694.9|4696.7|4693.9|12
1607996760000|2020-12-15 01:46:00|4697.3|4694.5|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|4
1607996770000|2020-12-15 01:46:10|4696.2|4693.4|4695.7|4692.9|4696.2|4693.4|4695.7|4692.9|7
1607996780000|2020-12-15 01:46:20|4696.2|4693.4|4695.7|4692.9|4696.2|4693.4|4695.7|4692.9|0
1607996790000|2020-12-15 01:46:30|4696.3|4693.5|4695.7|4692.9|4696.7|4693.9|4695.3|4692.5|15
1607996800000|2020-12-15 01:46:40|4696.2|4693.4|4698.2|4695.4|4698.2|4695.4|4696.2|4693.4|9
1607996810000|2020-12-15 01:46:50|4697.7|4694.9|4696.3|4693.5|4697.7|4694.9|4696.2|4693.4|15
1607996820000|2020-12-15 01:47:00|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|4696.3|4693.5|0
1607996830000|2020-12-15 01:47:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|0
1607996840000|2020-12-15 01:47:20|4696.7|4693.9|4695.7|4692.9|4696.7|4693.9|4695.3|4692.5|12
1607996850000|2020-12-15 01:47:30|4696.3|4693.5|4696.3|4693.5|4696.7|4693.9|4696.2|4693.4|30
1607996860000|2020-12-15 01:47:40|4696.2|4693.4|4695.7|4692.9|4696.2|4693.4|4695.7|4692.9|2
1607996870000|2020-12-15 01:47:50|4695.2|4692.4|4695.7|4692.9|4696.2|4693.4|4695.2|4692.4|25
1607996880000|2020-12-15 01:48:00|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|2
1607996890000|2020-12-15 01:48:10|4695.7|4692.9|4698.2|4695.4|4698.2|4695.4|4695.7|4692.9|14
1607996900000|2020-12-15 01:48:20|4697.7|4694.9|4698.7|4695.9|4699.2|4696.4|4697.7|4694.9|17
1607996910000|2020-12-15 01:48:30|4699.2|4696.4|4699.2|4696.4|4700.2|4697.4|4699.2|4696.4|12
1607996920000|2020-12-15 01:48:40|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|1
1607996930000|2020-12-15 01:48:50|4699.2|4696.4|4697.7|4694.9|4699.2|4696.4|4697.7|4694.9|10
1607996940000|2020-12-15 01:49:00|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|1
1607996950000|2020-12-15 01:49:10|4698.2|4695.4|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|9
1607996960000|2020-12-15 01:49:20|4698.2|4695.4|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|3
1607996970000|2020-12-15 01:49:30|4699.2|4696.4|4699.2|4696.4|4699.2|4696.4|4699.2|4696.4|3
1607996980000|2020-12-15 01:49:40|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|1
1607996990000|2020-12-15 01:49:50|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.2|4695.4|3
1607997000000|2020-12-15 01:50:00|4698.6|4695.8|4697.7|4694.9|4698.6|4695.8|4697.7|4694.9|5
1607997010000|2020-12-15 01:50:10|4697.2|4694.4|4697.2|4694.4|4697.3|4694.5|4697.2|4694.4|25
1607997020000|2020-12-15 01:50:20|4696.7|4693.9|4697.2|4694.4|4697.2|4694.4|4696.7|4693.9|2
1607997030000|2020-12-15 01:50:30|4697.3|4694.5|4696.7|4693.9|4697.7|4694.9|4696.7|4693.9|6
1607997040000|2020-12-15 01:50:40|4696.8|4694|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|3
1607997050000|2020-12-15 01:50:50|4696.7|4693.9|4696.2|4693.4|4696.7|4693.9|4696.2|4693.4|11
1607997060000|2020-12-15 01:51:00|4696.3|4693.5|4696.7|4693.9|4696.7|4693.9|4696.2|4693.4|6
1607997070000|2020-12-15 01:51:10|4696.3|4693.5|4696.3|4693.5|4696.7|4693.9|4695.7|4692.9|8
1607997080000|2020-12-15 01:51:20|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|0
1607997100000|2020-12-15 01:51:40|4696.3|4693.5|4696.3|4693.5|4696.7|4693.9|4696.3|4693.5|0
1607997110000|2020-12-15 01:51:50|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|4696.7|4693.9|2
1607997120000|2020-12-15 01:52:00|4696.3|4693.5|4696.3|4693.5|4696.7|4693.9|4696.3|4693.5|0
1607997130000|2020-12-15 01:52:10|4696.7|4693.9|4696.3|4693.5|4696.7|4693.9|4696.3|4693.5|6
1607997140000|2020-12-15 01:52:20|4696.7|4693.9|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|31
1607997150000|2020-12-15 01:52:30|4697.2|4694.4|4697.2|4694.4|4697.3|4694.5|4696.7|4693.9|7
1607997160000|2020-12-15 01:52:40|4697.3|4694.5|4696.7|4693.9|4697.3|4694.5|4696.7|4693.9|0
1607997170000|2020-12-15 01:52:50|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4696.7|4693.9|2
1607997180000|2020-12-15 01:53:00|4697.2|4694.4|4697.3|4694.5|4697.3|4694.5|4696.7|4693.9|5
1607997200000|2020-12-15 01:53:20|4697.7|4694.9|4696.7|4693.9|4697.7|4694.9|4696.7|4693.9|4
1607997210000|2020-12-15 01:53:30|4697.2|4694.4|4697.7|4694.9|4698.2|4695.4|4697.2|4694.4|16
1607997220000|2020-12-15 01:53:40|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|3
1607997240000|2020-12-15 01:54:00|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|0
1607997270000|2020-12-15 01:54:30|4698.2|4695.4|4698.7|4695.9|4699.2|4696.4|4698.2|4695.4|4
1607997290000|2020-12-15 01:54:50|||||||||1
1607997300000|2020-12-15 01:55:00|4699.2|4696.4|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|3
1607997310000|2020-12-15 01:55:10|4699.2|4696.4|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|1
1607997330000|2020-12-15 01:55:30|4698.8|4696|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|9
1607997340000|2020-12-15 01:55:40|||||||||1
1607997350000|2020-12-15 01:55:50|4699.2|4696.4|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|8
1607997360000|2020-12-15 01:56:00|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|2
1607997370000|2020-12-15 01:56:10|4699.2|4696.4|4699.7|4696.9|4699.7|4696.9|4698.3|4695.5|37
1607997380000|2020-12-15 01:56:20|4699.3|4696.5|4699.2|4696.4|4699.7|4696.9|4699.2|4696.4|6
1607997390000|2020-12-15 01:56:30|4699.3|4696.5|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|1
1607997400000|2020-12-15 01:56:40|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|2
1607997410000|2020-12-15 01:56:50|4699.2|4696.4|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|11
1607997420000|2020-12-15 01:57:00|4699.3|4696.5|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|8
1607997430000|2020-12-15 01:57:10|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.2|4696.4|1
1607997440000|2020-12-15 01:57:20|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|0
1607997460000|2020-12-15 01:57:40|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|10
1607997470000|2020-12-15 01:57:50|4699.2|4696.4|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|1
1607997480000|2020-12-15 01:58:00|4699.3|4696.5|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|13
1607997490000|2020-12-15 01:58:10|4698.8|4696|4698.2|4695.4|4698.8|4696|4697.7|4694.9|8
1607997500000|2020-12-15 01:58:20|4698.3|4695.5|4698.7|4695.9|4699.2|4696.4|4698.3|4695.5|12
1607997510000|2020-12-15 01:58:30|4699.2|4696.4|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|8
1607997520000|2020-12-15 01:58:40|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|2
1607997530000|2020-12-15 01:58:50|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|2
1607997570000|2020-12-15 01:59:30|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|7
1607997590000|2020-12-15 01:59:50|4700.3|4697.5|4699.7|4696.9|4700.3|4697.5|4699.7|4696.9|13
1607997600000|2020-12-15 02:00:00|4700.2|4697.4|4698.2|4695.4|4700.3|4697.5|4698.2|4695.4|16
1607997610000|2020-12-15 02:00:10|4697.7|4694.9|4696.7|4693.9|4697.7|4694.9|4696.7|4693.9|8
1607997620000|2020-12-15 02:00:20|4697.2|4694.4|4696.7|4693.9|4697.2|4694.4|4696.7|4693.9|2
1607997630000|2020-12-15 02:00:30|4697.2|4694.4|4698.2|4695.4|4698.2|4695.4|4697.2|4694.4|7
1607997640000|2020-12-15 02:00:40|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|4697.7|4694.9|0
1607997650000|2020-12-15 02:00:50|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|0
1607997660000|2020-12-15 02:01:00|4697.8|4695|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|8
1607997680000|2020-12-15 02:01:20|4698.2|4695.4|4698.3|4695.5|4698.3|4695.5|4698.2|4695.4|8
1607997690000|2020-12-15 02:01:30|4698.2|4695.4|4697.3|4694.5|4698.3|4695.5|4697.3|4694.5|4
1607997720000|2020-12-15 02:02:00|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.7|4694.9|3
1607997730000|2020-12-15 02:02:10|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|3
1607997740000|2020-12-15 02:02:20|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.2|4695.4|0
1607997750000|2020-12-15 02:02:30|4698.7|4695.9|4699.2|4696.4|4699.3|4696.5|4698.7|4695.9|16
1607997760000|2020-12-15 02:02:40|||||||||1
1607997770000|2020-12-15 02:02:50|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|0
1607997780000|2020-12-15 02:03:00|4699.2|4696.4|4698.8|4696|4699.2|4696.4|4698.7|4695.9|1
1607997790000|2020-12-15 02:03:10|4698.7|4695.9|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|2
1607997800000|2020-12-15 02:03:20|||||||||2
1607997810000|2020-12-15 02:03:30|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|4
1607997820000|2020-12-15 02:03:40|4699.2|4696.4|4698.7|4695.9|4699.3|4696.5|4698.7|4695.9|4
1607997840000|2020-12-15 02:04:00|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|4
1607997860000|2020-12-15 02:04:20|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|0
1607997870000|2020-12-15 02:04:30|||||||||1
1607997890000|2020-12-15 02:04:50|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|0
1607997910000|2020-12-15 02:05:10|4698.7|4695.9|4698.8|4696|4699.3|4696.5|4698.7|4695.9|5
1607997920000|2020-12-15 02:05:20|4698.7|4695.9|4698.7|4695.9|4698.8|4696|4698.3|4695.5|4
1607997940000|2020-12-15 02:05:40|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|2
1607997950000|2020-12-15 02:05:50|4698.7|4695.9|4698.3|4695.5|4698.7|4695.9|4698.3|4695.5|3
1607997960000|2020-12-15 02:06:00|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|2
1607997970000|2020-12-15 02:06:10|4698.3|4695.5|4697.7|4694.9|4698.3|4695.5|4697.3|4694.5|5
1607997980000|2020-12-15 02:06:20|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|3
1607997990000|2020-12-15 02:06:30|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|3
1607998000000|2020-12-15 02:06:40|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|1
1607998010000|2020-12-15 02:06:50|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|3
1607998020000|2020-12-15 02:07:00|4698.7|4695.9|4699.3|4696.5|4699.3|4696.5|4698.7|4695.9|4
1607998030000|2020-12-15 02:07:10|4699.2|4696.4|4698.7|4695.9|4699.2|4696.4|4698.7|4695.9|1
1607998040000|2020-12-15 02:07:20|4699.2|4696.4|4699.7|4696.9|4699.7|4696.9|4699.2|4696.4|5
1607998050000|2020-12-15 02:07:30|4699.3|4696.5|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|0
1607998060000|2020-12-15 02:07:40|||||||||1
1607998070000|2020-12-15 02:07:50|4699.3|4696.5|4699.7|4696.9|4700.3|4697.5|4699.3|4696.5|17
1607998090000|2020-12-15 02:08:10|4699.3|4696.5|4698.3|4695.5|4699.7|4696.9|4698.3|4695.5|6
1607998100000|2020-12-15 02:08:20|4698.2|4695.4|4697.7|4694.9|4698.2|4695.4|4697.7|4694.9|5
1607998110000|2020-12-15 02:08:30|||||||||1
1607998120000|2020-12-15 02:08:40|4698.2|4695.4|4698.3|4695.5|4698.3|4695.5|4698.2|4695.4|3
1607998140000|2020-12-15 02:09:00|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|0
1607998150000|2020-12-15 02:09:10|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4
1607998160000|2020-12-15 02:09:20|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|3
1607998180000|2020-12-15 02:09:40|4698.3|4695.5|4698.2|4695.4|4698.3|4695.5|4698.2|4695.4|1
1607998190000|2020-12-15 02:09:50|4698.3|4695.5|4698.7|4695.9|4698.7|4695.9|4698.3|4695.5|0
1607998200000|2020-12-15 02:10:00|4699.2|4696.4|4699.2|4696.4|4699.2|4696.4|4699.2|4696.4|11
1607998210000|2020-12-15 02:10:10|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|4698.7|4695.9|1
1607998220000|2020-12-15 02:10:20|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|0
1607998230000|2020-12-15 02:10:30|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|1
1607998250000|2020-12-15 02:10:50|4698.3|4695.5|4698.3|4695.5|4698.7|4695.9|4698.2|4695.4|1
1607998260000|2020-12-15 02:11:00|4698.2|4695.4|4696.2|4693.4|4698.3|4695.5|4696.2|4693.4|30
1607998270000|2020-12-15 02:11:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|1
1607998280000|2020-12-15 02:11:20|4696.8|4694|4696.3|4693.5|4696.8|4694|4696.3|4693.5|1
1607998290000|2020-12-15 02:11:30|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|1
1607998320000|2020-12-15 02:12:00|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|7
1607998330000|2020-12-15 02:12:10|4696.2|4693.4|4695.8|4693|4696.3|4693.5|4695.3|4692.5|3
1607998350000|2020-12-15 02:12:30|4695.3|4692.5|4696.3|4693.5|4696.3|4693.5|4695.3|4692.5|9
1607998370000|2020-12-15 02:12:50|4696.2|4693.4|4695.8|4693|4696.2|4693.4|4695.8|4693|1
1607998380000|2020-12-15 02:13:00|4696.2|4693.4|4696.8|4694|4696.8|4694|4696.2|4693.4|9
1607998390000|2020-12-15 02:13:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|0
1607998400000|2020-12-15 02:13:20|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|1
1607998420000|2020-12-15 02:13:40|||||||||2
1607998430000|2020-12-15 02:13:50|||||||||2
1607998460000|2020-12-15 02:14:20|4697.2|4694.4|4696.8|4694|4697.2|4694.4|4696.8|4694|0
1607998470000|2020-12-15 02:14:30|||||||||2
1607998490000|2020-12-15 02:14:50|4696.3|4693.5|4695.3|4692.5|4696.8|4694|4695.3|4692.5|13
1607998500000|2020-12-15 02:15:00|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|7
1607998510000|2020-12-15 02:15:10|||||||||3
1607998530000|2020-12-15 02:15:30|||||||||5
1607998540000|2020-12-15 02:15:40|4695.3|4692.5|4695.8|4693|4695.8|4693|4695.3|4692.5|1
1607998550000|2020-12-15 02:15:50|||||||||3
1607998560000|2020-12-15 02:16:00|4695.3|4692.5|4695.8|4693|4695.8|4693|4695.3|4692.5|1
1607998570000|2020-12-15 02:16:10|||||||||7
1607998580000|2020-12-15 02:16:20|||||||||2
1607998590000|2020-12-15 02:16:30|4695.3|4692.5|4695.2|4692.4|4695.3|4692.5|4695.2|4692.4|15
1607998600000|2020-12-15 02:16:40|4694.8|4692|4694.3|4691.5|4694.8|4692|4694.3|4691.5|0
1607998610000|2020-12-15 02:16:50|4693.8|4691|4693.8|4691|4694.2|4691.4|4693.8|4691|23
1607998620000|2020-12-15 02:17:00|4693.3|4690.5|4691.3|4688.5|4693.3|4690.5|4690.8|4688|159
1607998630000|2020-12-15 02:17:10|4691.2|4688.4|4690.3|4687.5|4691.2|4688.4|4690.3|4687.5|18
1607998640000|2020-12-15 02:17:20|4690.8|4688|4691.3|4688.5|4691.3|4688.5|4690.3|4687.5|14
1607998650000|2020-12-15 02:17:30|4691.8|4689|4692.8|4690|4692.8|4690|4691.3|4688.5|14
1607998660000|2020-12-15 02:17:40|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|3
1607998670000|2020-12-15 02:17:50|4692.2|4689.4|4692.3|4689.5|4692.3|4689.5|4691.8|4689|14
1607998680000|2020-12-15 02:18:00|4692.2|4689.4|4692.2|4689.4|4692.3|4689.5|4692.2|4689.4|11
1607998690000|2020-12-15 02:18:10|4692.3|4689.5|4691.3|4688.5|4692.3|4689.5|4691.3|4688.5|3
1607998700000|2020-12-15 02:18:20|4690.8|4688|4690.3|4687.5|4690.8|4688|4690.3|4687.5|20
1607998710000|2020-12-15 02:18:30|||||||||20
1607998720000|2020-12-15 02:18:40|||||||||2
1607998730000|2020-12-15 02:18:50|||||||||5
1607998740000|2020-12-15 02:19:00|||||||||1
1607998750000|2020-12-15 02:19:10|4691.2|4688.4|4690.3|4687.5|4691.2|4688.4|4690.3|4687.5|0
1607998760000|2020-12-15 02:19:20|4690.2|4687.4|4690.3|4687.5|4690.3|4687.5|4690.2|4687.4|12
1607998770000|2020-12-15 02:19:30|4689.8|4687|4690.3|4687.5|4690.3|4687.5|4689.8|4687|3
1607998780000|2020-12-15 02:19:40|||||||||3
1607998800000|2020-12-15 02:20:00|4690.2|4687.4|4690.3|4687.5|4690.3|4687.5|4690.2|4687.4|8
1607998810000|2020-12-15 02:20:10|4690.2|4687.4|4689.8|4687|4690.3|4687.5|4689.8|4687|7
1607998820000|2020-12-15 02:20:20|4690.3|4687.5|4691.3|4688.5|4691.3|4688.5|4690.3|4687.5|21
1607998830000|2020-12-15 02:20:30|||||||||7
1607998840000|2020-12-15 02:20:40|4691.2|4688.4|4691.3|4688.5|4691.3|4688.5|4691.2|4688.4|7
1607998850000|2020-12-15 02:20:50|||||||||1
1607998860000|2020-12-15 02:21:00|4691.2|4688.4|4690.8|4688|4691.3|4688.5|4690.3|4687.5|3
1607998870000|2020-12-15 02:21:10|4691.3|4688.5|4690.8|4688|4691.3|4688.5|4690.8|4688|9
1607998880000|2020-12-15 02:21:20|4691.2|4688.4|4690.8|4688|4691.3|4688.5|4690.3|4687.5|11
1607998890000|2020-12-15 02:21:30|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4690.8|4688|11
1607998920000|2020-12-15 02:22:00|4691.2|4688.4|4690.8|4688|4691.2|4688.4|4690.8|4688|8
1607998930000|2020-12-15 02:22:10|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|2
1607998940000|2020-12-15 02:22:20|4691.2|4688.4|4692.3|4689.5|4692.7|4689.9|4691.2|4688.4|30
1607998950000|2020-12-15 02:22:30|4692.2|4689.4|4692.3|4689.5|4692.3|4689.5|4691.8|4689|15
1607998960000|2020-12-15 02:22:40|||||||||1
1607998970000|2020-12-15 02:22:50|4693.2|4690.4|4691.3|4688.5|4693.2|4690.4|4691.3|4688.5|31
1607998980000|2020-12-15 02:23:00|4691.2|4688.4|4689.3|4686.5|4691.2|4688.4|4689.3|4686.5|46
1607998990000|2020-12-15 02:23:10|4688.8|4686|4689.3|4686.5|4689.3|4686.5|4688.3|4685.5|17
1607999000000|2020-12-15 02:23:20|||||||||5
1607999010000|2020-12-15 02:23:30|4689.8|4687|4690.3|4687.5|4690.8|4688|4689.8|4687|8
1607999020000|2020-12-15 02:23:40|4690.8|4688|4690.8|4688|4691.3|4688.5|4690.3|4687.5|14
1607999030000|2020-12-15 02:23:50|4691.2|4688.4|4691.3|4688.5|4691.3|4688.5|4691.2|4688.4|9
1607999040000|2020-12-15 02:24:00|||||||||1
1607999050000|2020-12-15 02:24:10|||||||||6
1607999060000|2020-12-15 02:24:20|||||||||1
1607999070000|2020-12-15 02:24:30|4692.2|4689.4|4692.3|4689.5|4692.3|4689.5|4692.2|4689.4|6
1607999080000|2020-12-15 02:24:40|4691.8|4689|4691.8|4689|4691.8|4689|4691.3|4688.5|2
1607999090000|2020-12-15 02:24:50|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|3
1607999100000|2020-12-15 02:25:00|4691.4|4688.6|4691.8|4689|4691.8|4689|4691.4|4688.6|2
1607999110000|2020-12-15 02:25:10|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|3
1607999120000|2020-12-15 02:25:20|4691.8|4689|4691.3|4688.5|4691.8|4689|4691.3|4688.5|7
1607999130000|2020-12-15 02:25:30|4691.8|4689|4691.3|4688.5|4691.8|4689|4691.3|4688.5|0
1607999150000|2020-12-15 02:25:50|4691.8|4689|4691.3|4688.5|4691.8|4689|4691.3|4688.5|3
1607999160000|2020-12-15 02:26:00|||||||||2
1607999180000|2020-12-15 02:26:20|4690.9|4688.1|4691.3|4688.5|4691.3|4688.5|4690.3|4687.5|12
1607999190000|2020-12-15 02:26:30|4690.3|4687.5|4690.3|4687.5|4690.3|4687.5|4690.3|4687.5|3
1607999200000|2020-12-15 02:26:40|4691.3|4688.5|4690.3|4687.5|4691.3|4688.5|4690.3|4687.5|10
1607999210000|2020-12-15 02:26:50|4690.8|4688|4690.8|4688|4690.8|4688|4690.3|4687.5|3
1607999220000|2020-12-15 02:27:00|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|5
1607999230000|2020-12-15 02:27:10|4690.8|4688|4691.3|4688.5|4691.3|4688.5|4690.8|4688|1
1607999260000|2020-12-15 02:27:40|4691.4|4688.6|4692.3|4689.5|4692.3|4689.5|4691.4|4688.6|2
1607999290000|2020-12-15 02:28:10|||||||||1
1607999310000|2020-12-15 02:28:30|4692.8|4690|4692.8|4690|4692.8|4690|4692.3|4689.5|1
1607999320000|2020-12-15 02:28:40|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|0
1607999330000|2020-12-15 02:28:50|||||||||2
1607999350000|2020-12-15 02:29:10|4692.8|4690|4692.8|4690|4692.8|4690|4692.8|4690|0
1607999360000|2020-12-15 02:29:20|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|0
1607999370000|2020-12-15 02:29:30|4692.8|4690|4693.8|4691|4693.8|4691|4692.8|4690|33
1607999380000|2020-12-15 02:29:40|4694.3|4691.5|4693.8|4691|4694.3|4691.5|4693.8|4691|5
1607999390000|2020-12-15 02:29:50|4694.2|4691.4|4694.3|4691.5|4694.3|4691.5|4693.8|4691|4
1607999400000|2020-12-15 02:30:00|4693.9|4691.1|4694.3|4691.5|4694.3|4691.5|4693.3|4690.5|7
1607999410000|2020-12-15 02:30:10|||||||||3
1607999420000|2020-12-15 02:30:20|4693.8|4691|4694.3|4691.5|4694.3|4691.5|4693.8|4691|18
1607999430000|2020-12-15 02:30:30|4694.8|4692|4694.8|4692|4694.8|4692|4694.8|4692|1
1607999440000|2020-12-15 02:30:40|4695.3|4692.5|4694.8|4692|4695.3|4692.5|4694.8|4692|7
1607999450000|2020-12-15 02:30:50|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|2
1607999460000|2020-12-15 02:31:00|4696.2|4693.4|4695.3|4692.5|4696.2|4693.4|4695.3|4692.5|0
1607999470000|2020-12-15 02:31:10|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|4
1607999480000|2020-12-15 02:31:20|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|0
1607999500000|2020-12-15 02:31:40|4695.2|4692.4|4694.3|4691.5|4695.2|4692.4|4694.3|4691.5|9
1607999510000|2020-12-15 02:31:50|||||||||9
1607999520000|2020-12-15 02:32:00|4694.8|4692|4694.8|4692|4694.8|4692|4694.3|4691.5|0
1607999530000|2020-12-15 02:32:10|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|0
1607999540000|2020-12-15 02:32:20|4694.8|4692|4695.3|4692.5|4695.3|4692.5|4694.8|4692|3
1607999570000|2020-12-15 02:32:50|4694.8|4692|4695.3|4692.5|4695.3|4692.5|4694.8|4692|10
1607999590000|2020-12-15 02:33:10|4694.9|4692.1|4694.8|4692|4695.3|4692.5|4694.3|4691.5|7
1607999600000|2020-12-15 02:33:20|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|3
1607999610000|2020-12-15 02:33:30|||||||||3
1607999630000|2020-12-15 02:33:50|4695.4|4692.6|4695.8|4693|4696.2|4693.4|4695.3|4692.5|26
1607999640000|2020-12-15 02:34:00|4695.3|4692.5|4695.8|4693|4695.8|4693|4695.3|4692.5|7
1607999650000|2020-12-15 02:34:10|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|1
1607999660000|2020-12-15 02:34:20|4695.8|4693|4696.3|4693.5|4696.3|4693.5|4695.8|4693|6
1607999670000|2020-12-15 02:34:30|||||||||1
1607999680000|2020-12-15 02:34:40|4695.9|4693.1|4695.3|4692.5|4695.9|4693.1|4695.3|4692.5|6
1607999690000|2020-12-15 02:34:50|4695.8|4693|4695.3|4692.5|4695.8|4693|4695.3|4692.5|1
1607999700000|2020-12-15 02:35:00|4695.8|4693|4696.3|4693.5|4696.3|4693.5|4695.8|4693|6
1607999710000|2020-12-15 02:35:10|||||||||4
1607999720000|2020-12-15 02:35:20|||||||||3
1607999730000|2020-12-15 02:35:30|||||||||3
1607999750000|2020-12-15 02:35:50|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|6
1607999760000|2020-12-15 02:36:00|4695.8|4693|4695.8|4693|4695.8|4693|4695.3|4692.5|6
1607999780000|2020-12-15 02:36:20|4695.9|4693.1|4696.3|4693.5|4696.3|4693.5|4695.9|4693.1|5
1607999810000|2020-12-15 02:36:50|||||||||2
1607999820000|2020-12-15 02:37:00|4696.8|4694|4696.3|4693.5|4696.8|4694|4696.3|4693.5|5
1607999850000|2020-12-15 02:37:30|4696.8|4694|4696.3|4693.5|4696.8|4694|4696.3|4693.5|4
1607999860000|2020-12-15 02:37:40|||||||||4
1607999870000|2020-12-15 02:37:50|||||||||1
1607999880000|2020-12-15 02:38:00|4697.3|4694.5|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|19
1607999890000|2020-12-15 02:38:10|4697.2|4694.4|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|14
1607999900000|2020-12-15 02:38:20|||||||||1
1607999910000|2020-12-15 02:38:30|4695.8|4693|4695.3|4692.5|4695.8|4693|4695.3|4692.5|16
1607999920000|2020-12-15 02:38:40|||||||||1
1607999930000|2020-12-15 02:38:50|||||||||2
1607999940000|2020-12-15 02:39:00|||||||||1
1607999950000|2020-12-15 02:39:10|||||||||1
1607999960000|2020-12-15 02:39:20|4695.2|4692.4|4694.3|4691.5|4695.2|4692.4|4694.3|4691.5|5
1607999970000|2020-12-15 02:39:30|4694.8|4692|4694.3|4691.5|4694.8|4692|4694.3|4691.5|0
1607999980000|2020-12-15 02:39:40|4694.8|4692|4696.3|4693.5|4696.3|4693.5|4694.3|4691.5|41
1607999990000|2020-12-15 02:39:50|4695.9|4693.1|4695.8|4693|4695.9|4693.1|4695.8|4693|8
1608000010000|2020-12-15 02:40:10|4695.9|4693.1|4696.3|4693.5|4696.3|4693.5|4695.9|4693.1|0
1608000030000|2020-12-15 02:40:30|||||||||1
1608000040000|2020-12-15 02:40:40|4695.8|4693|4695.3|4692.5|4695.8|4693|4695.3|4692.5|6
1608000050000|2020-12-15 02:40:50|4695.8|4693|4696.3|4693.5|4696.3|4693.5|4695.8|4693|5
1608000060000|2020-12-15 02:41:00|4695.8|4693|4695.8|4693|4696.3|4693.5|4695.8|4693|1
1608000080000|2020-12-15 02:41:20|||||||||1
1608000090000|2020-12-15 02:41:30|4695.9|4693.1|4695.8|4693|4696.3|4693.5|4695.8|4693|7
1608000100000|2020-12-15 02:41:40|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|0
1608000110000|2020-12-15 02:41:50|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|1
1608000120000|2020-12-15 02:42:00|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|0
1608000130000|2020-12-15 02:42:10|4695.2|4692.4|4694.8|4692|4695.3|4692.5|4694.8|4692|13
1608000150000|2020-12-15 02:42:30|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|0
1608000160000|2020-12-15 02:42:40|4693.3|4690.5|4694.3|4691.5|4694.3|4691.5|4693.3|4690.5|12
1608000170000|2020-12-15 02:42:50|4693.8|4691|4693.3|4690.5|4693.8|4691|4693.3|4690.5|0
1608000210000|2020-12-15 02:43:30|4694.2|4691.4|4694.3|4691.5|4694.8|4692|4694.2|4691.4|12
1608000230000|2020-12-15 02:43:50|4694.8|4692|4694.3|4691.5|4694.8|4692|4694.3|4691.5|1
1608000240000|2020-12-15 02:44:00|||||||||1
1608000250000|2020-12-15 02:44:10|4694.8|4692|4694.3|4691.5|4694.8|4692|4694.3|4691.5|1
1608000260000|2020-12-15 02:44:20|||||||||1
1608000290000|2020-12-15 02:44:50|4694.8|4692|4694.8|4692|4694.8|4692|4694.8|4692|1
1608000300000|2020-12-15 02:45:00|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|3
1608000320000|2020-12-15 02:45:20|4694.8|4692|4695.3|4692.5|4695.3|4692.5|4694.3|4691.5|13
1608000330000|2020-12-15 02:45:30|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|3
1608000340000|2020-12-15 02:45:40|4696.3|4693.5|4695.8|4693|4696.3|4693.5|4695.3|4692.5|7
1608000350000|2020-12-15 02:45:50|4695.3|4692.5|4695.3|4692.5|4695.8|4693|4695.3|4692.5|1
1608000360000|2020-12-15 02:46:00|4695.8|4693|4695.3|4692.5|4695.8|4693|4695.3|4692.5|1
1608000370000|2020-12-15 02:46:10|4695.8|4693|4695.3|4692.5|4695.8|4693|4695.3|4692.5|1
1608000380000|2020-12-15 02:46:20|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|1
1608000400000|2020-12-15 02:46:40|||||||||1
1608000410000|2020-12-15 02:46:50|||||||||1
1608000440000|2020-12-15 02:47:20|4696.3|4693.5|4695.3|4692.5|4696.3|4693.5|4695.3|4692.5|4
1608000450000|2020-12-15 02:47:30|4695.2|4692.4|4694.8|4692|4695.2|4692.4|4694.8|4692|9
1608000460000|2020-12-15 02:47:40|4694.3|4691.5|4692.8|4690|4694.3|4691.5|4692.8|4690|15
1608000470000|2020-12-15 02:47:50|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|5
1608000480000|2020-12-15 02:48:00|4692.8|4690|4693.3|4690.5|4693.3|4690.5|4692.8|4690|5
1608000490000|2020-12-15 02:48:10|4693.8|4691|4693.3|4690.5|4693.8|4691|4693.3|4690.5|1
1608000510000|2020-12-15 02:48:30|4693.8|4691|4693.8|4691|4694.3|4691.5|4693.8|4691|18
1608000520000|2020-12-15 02:48:40|4693.3|4690.5|4692.8|4690|4693.3|4690.5|4692.3|4689.5|21
1608000530000|2020-12-15 02:48:50|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|0
1608000540000|2020-12-15 02:49:00|4691.8|4689|4692.8|4690|4692.8|4690|4691.8|4689|21
1608000550000|2020-12-15 02:49:10|4693.3|4690.5|4692.3|4689.5|4693.3|4690.5|4691.8|4689|41
1608000560000|2020-12-15 02:49:20|4691.8|4689|4692.3|4689.5|4692.3|4689.5|4691.8|4689|7
1608000570000|2020-12-15 02:49:30|||||||||1
1608000580000|2020-12-15 02:49:40|4691.8|4689|4692.2|4689.4|4692.3|4689.5|4691.3|4688.5|11
1608000590000|2020-12-15 02:49:50|4692.3|4689.5|4692.2|4689.4|4692.3|4689.5|4692.2|4689.4|1
1608000600000|2020-12-15 02:50:00|4692.3|4689.5|4693.2|4690.4|4693.2|4690.4|4692.3|4689.5|3
1608000610000|2020-12-15 02:50:10|4692.8|4690|4694.2|4691.4|4694.3|4691.5|4692.3|4689.5|19
1608000620000|2020-12-15 02:50:20|4693.8|4691|4694.8|4692|4694.8|4692|4693.8|4691|6
1608000630000|2020-12-15 02:50:30|4694.3|4691.5|4694.3|4691.5|4694.8|4692|4694.3|4691.5|2
1608000640000|2020-12-15 02:50:40|4694.8|4692|4693.8|4691|4694.8|4692|4693.3|4690.5|7
1608000650000|2020-12-15 02:50:50|4693.3|4690.5|4693.3|4690.5|4693.8|4691|4693.3|4690.5|1
1608000660000|2020-12-15 02:51:00|4693.8|4691|4693.8|4691|4694.2|4691.4|4693.3|4690.5|1
1608000670000|2020-12-15 02:51:10|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|0
1608000680000|2020-12-15 02:51:20|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|3
1608000690000|2020-12-15 02:51:30|4692.8|4690|4692.3|4689.5|4692.8|4690|4692.3|4689.5|0
1608000700000|2020-12-15 02:51:40|||||||||1
1608000710000|2020-12-15 02:51:50|||||||||1
1608000720000|2020-12-15 02:52:00|4692.2|4689.4|4692.3|4689.5|4692.3|4689.5|4691.3|4688.5|10
1608000730000|2020-12-15 02:52:10|||||||||1
1608000740000|2020-12-15 02:52:20|4692.8|4690|4693.3|4690.5|4693.3|4690.5|4692.8|4690|6
1608000750000|2020-12-15 02:52:30|4693.2|4690.4|4693.3|4690.5|4693.3|4690.5|4692.8|4690|4
1608000760000|2020-12-15 02:52:40|4693.2|4690.4|4692.8|4690|4693.2|4690.4|4692.3|4689.5|0
1608000770000|2020-12-15 02:52:50|4692.3|4689.5|4692.8|4690|4693.3|4690.5|4692.3|4689.5|6
1608000780000|2020-12-15 02:53:00|4692.9|4690.1|4692.8|4690|4693.3|4690.5|4692.3|4689.5|25
1608000790000|2020-12-15 02:53:10|4693.3|4690.5|4692.8|4690|4693.3|4690.5|4692.8|4690|10
1608000800000|2020-12-15 02:53:20|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|30
1608000810000|2020-12-15 02:53:30|4691.8|4689|4691.8|4689|4691.8|4689|4691.8|4689|6
1608000840000|2020-12-15 02:54:00|4691.3|4688.5|4691.8|4689|4691.8|4689|4691.3|4688.5|2
1608000850000|2020-12-15 02:54:10|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|0
1608000860000|2020-12-15 02:54:20|4691.8|4689|4692.3|4689.5|4692.3|4689.5|4691.8|4689|15
1608000870000|2020-12-15 02:54:30|4692.8|4690|4692.8|4690|4692.8|4690|4692.3|4689.5|0
1608000880000|2020-12-15 02:54:40|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|1
1608000890000|2020-12-15 02:54:50|4692.8|4690|4692.2|4689.4|4692.8|4690|4692.2|4689.4|2
1608000900000|2020-12-15 02:55:00|4692.3|4689.5|4692.8|4690|4692.8|4690|4692.2|4689.4|7
1608000910000|2020-12-15 02:55:10|4692.3|4689.5|4692.2|4689.4|4692.3|4689.5|4692.2|4689.4|6
1608000920000|2020-12-15 02:55:20|4692.3|4689.5|4693.2|4690.4|4693.2|4690.4|4692.3|4689.5|15
1608000930000|2020-12-15 02:55:30|4692.8|4690|4692.8|4690|4692.8|4690|4692.3|4689.5|1
1608000940000|2020-12-15 02:55:40|4692.3|4689.5|4692.8|4690|4692.8|4690|4692.3|4689.5|0
1608000950000|2020-12-15 02:55:50|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|4692.3|4689.5|0
1608000960000|2020-12-15 02:56:00|4692.8|4690|4693.2|4690.4|4693.2|4690.4|4692.8|4690|0
1608000970000|2020-12-15 02:56:10|4693.3|4690.5|4692.8|4690|4693.3|4690.5|4692.8|4690|12
1608000980000|2020-12-15 02:56:20|4692.7|4689.9|4691.8|4689|4692.7|4689.9|4691.8|4689|2
1608001000000|2020-12-15 02:56:40|4691.3|4688.5|4691.8|4689|4691.8|4689|4691.3|4688.5|1
1608001020000|2020-12-15 02:57:00|4692.2|4689.4|4691.8|4689|4692.2|4689.4|4691.8|4689|5
1608001030000|2020-12-15 02:57:10|||||||||2
1608001040000|2020-12-15 02:57:20|4692.2|4689.4|4691.8|4689|4692.2|4689.4|4691.8|4689|3
1608001050000|2020-12-15 02:57:30|||||||||1
1608001060000|2020-12-15 02:57:40|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|5
1608001070000|2020-12-15 02:57:50|||||||||3
1608001080000|2020-12-15 02:58:00|4691.8|4689|4691.8|4689|4691.8|4689|4691.3|4688.5|1
1608001090000|2020-12-15 02:58:10|4691.3|4688.5|4691.3|4688.5|4691.8|4689|4691.3|4688.5|5
1608001100000|2020-12-15 02:58:20|4691.8|4689|4691.3|4688.5|4691.8|4689|4691.3|4688.5|0
1608001110000|2020-12-15 02:58:30|4691.8|4689|4692.2|4689.4|4692.2|4689.4|4691.3|4688.5|1
1608001120000|2020-12-15 02:58:40|4692.3|4689.5|4692.2|4689.4|4692.3|4689.5|4692.2|4689.4|7
1608001130000|2020-12-15 02:58:50|4691.8|4689|4692.2|4689.4|4692.2|4689.4|4691.8|4689|4
1608001150000|2020-12-15 02:59:10|4691.8|4689|4691.8|4689|4691.8|4689|4691.8|4689|2
1608001170000|2020-12-15 02:59:30|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|0
1608001180000|2020-12-15 02:59:40|4691.8|4689|4691.8|4689|4692.2|4689.4|4691.8|4689|0
1608001190000|2020-12-15 02:59:50|4691.9|4689.1|4692.3|4689.5|4693.8|4691|4691.3|4688.5|23
1608001200000|2020-12-15 03:00:00|4692.2|4689.4|4691.3|4688.5|4692.2|4689.4|4691.3|4688.5|2
1608001210000|2020-12-15 03:00:10|4691.8|4689|4691.8|4689|4691.8|4689|4691.8|4689|11
1608001220000|2020-12-15 03:00:20|4691.3|4688.5|4691.8|4689|4691.8|4689|4691.3|4688.5|3
1608001240000|2020-12-15 03:00:40|4692.2|4689.4|4692.8|4690|4692.8|4690|4692.2|4689.4|6
1608001250000|2020-12-15 03:00:50|4693.3|4690.5|4693.3|4690.5|4693.8|4691|4693.3|4690.5|15
1608001260000|2020-12-15 03:01:00|4693.2|4690.4|4692.8|4690|4693.2|4690.4|4692.8|4690|3
1608001270000|2020-12-15 03:01:10|4693.2|4690.4|4693.3|4690.5|4693.3|4690.5|4692.8|4690|8
1608001290000|2020-12-15 03:01:30|4693.8|4691|4693.8|4691|4693.8|4691|4693.8|4691|0
1608001300000|2020-12-15 03:01:40|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4693.8|4691|3
1608001310000|2020-12-15 03:01:50|4694.7|4691.9|4694.2|4691.4|4694.7|4691.9|4694.2|4691.4|11
1608001330000|2020-12-15 03:02:10|||||||||1
1608001340000|2020-12-15 03:02:20|4693.8|4691|4694.2|4691.4|4694.2|4691.4|4693.8|4691|0
1608001350000|2020-12-15 03:02:30|4693.3|4690.5|4693.8|4691|4693.8|4691|4693.3|4690.5|0
1608001360000|2020-12-15 03:02:40|4694.2|4691.4|4693.8|4691|4694.2|4691.4|4693.8|4691|1
1608001380000|2020-12-15 03:03:00|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|0
1608001390000|2020-12-15 03:03:10|4694.3|4691.5|4694.8|4692|4694.8|4692|4694.3|4691.5|2
1608001400000|2020-12-15 03:03:20|4694.7|4691.9|4693.8|4691|4694.7|4691.9|4693.8|4691|17
1608001410000|2020-12-15 03:03:30|4693.3|4690.5|4693.8|4691|4694.2|4691.4|4693.3|4690.5|0
1608001420000|2020-12-15 03:03:40|4694.3|4691.5|4694.2|4691.4|4694.3|4691.5|4694.2|4691.4|12
1608001430000|2020-12-15 03:03:50|4693.8|4691|4694.2|4691.4|4694.3|4691.5|4693.8|4691|2
1608001440000|2020-12-15 03:04:00|4694.3|4691.5|4694.3|4691.5|4695.2|4692.4|4694.2|4691.4|17
1608001450000|2020-12-15 03:04:10|4695.2|4692.4|4694.8|4692|4695.2|4692.4|4694.8|4692|2
1608001460000|2020-12-15 03:04:20|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|10
1608001470000|2020-12-15 03:04:30|4694.8|4692|4694.8|4692|4694.8|4692|4694.8|4692|1
1608001480000|2020-12-15 03:04:40|4694.3|4691.5|4694.8|4692|4694.8|4692|4694.3|4691.5|0
1608001490000|2020-12-15 03:04:50|4695.8|4693|4696.3|4693.5|4696.3|4693.5|4695.8|4693|33
1608001500000|2020-12-15 03:05:00|4696.8|4694|4696.8|4694|4697.2|4694.4|4696.3|4693.5|1
1608001520000|2020-12-15 03:05:20|4697.2|4694.4|4696.8|4694|4697.2|4694.4|4696.3|4693.5|1
1608001530000|2020-12-15 03:05:30|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|1
1608001540000|2020-12-15 03:05:40|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|4
1608001550000|2020-12-15 03:05:50|4696.9|4694.1|4698.3|4695.5|4698.3|4695.5|4696.9|4694.1|21
1608001560000|2020-12-15 03:06:00|4698.8|4696|4698.8|4696|4699.2|4696.4|4698.3|4695.5|16
1608001570000|2020-12-15 03:06:10|4698.3|4695.5|4698.2|4695.4|4698.3|4695.5|4698.2|4695.4|11
1608001580000|2020-12-15 03:06:20|4698.3|4695.5|4698.2|4695.4|4698.3|4695.5|4697.8|4695|4
1608001590000|2020-12-15 03:06:30|4697.8|4695|4698.2|4695.4|4698.2|4695.4|4697.8|4695|2
1608001600000|2020-12-15 03:06:40|4697.8|4695|4697.8|4695|4697.8|4695|4697.8|4695|2
1608001610000|2020-12-15 03:06:50|4697.3|4694.5|4697.8|4695|4697.8|4695|4697.3|4694.5|1
1608001640000|2020-12-15 03:07:20|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|1
1608001650000|2020-12-15 03:07:30|||||||||1
1608001660000|2020-12-15 03:07:40|4697.8|4695|4696.8|4694|4697.8|4695|4696.8|4694|4
1608001670000|2020-12-15 03:07:50|4695.8|4693|4696.2|4693.4|4696.8|4694|4695.3|4692.5|32
1608001680000|2020-12-15 03:08:00|4696.3|4693.5|4697.2|4694.4|4697.3|4694.5|4696.2|4693.4|17
1608001690000|2020-12-15 03:08:10|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.2|4694.4|5
1608001700000|2020-12-15 03:08:20|4697.2|4694.4|4697.3|4694.5|4697.3|4694.5|4697.2|4694.4|0
1608001710000|2020-12-15 03:08:30|4697.8|4695|4696.2|4693.4|4697.8|4695|4696.2|4693.4|4
1608001730000|2020-12-15 03:08:50|4695.8|4693|4695.8|4693|4696.2|4693.4|4695.8|4693|0
1608001740000|2020-12-15 03:09:00|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|0
1608001750000|2020-12-15 03:09:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|8
1608001760000|2020-12-15 03:09:20|||||||||1
1608001770000|2020-12-15 03:09:30|4696.2|4693.4|4696.3|4693.5|4696.3|4693.5|4696.2|4693.4|7
1608001780000|2020-12-15 03:09:40|4696.8|4694|4696.2|4693.4|4696.8|4694|4696.2|4693.4|6
1608001790000|2020-12-15 03:09:50|4696.3|4693.5|4696.2|4693.4|4696.3|4693.5|4696.2|4693.4|4
1608001800000|2020-12-15 03:10:00|4696.3|4693.5|4696.2|4693.4|4696.3|4693.5|4696.2|4693.4|3
1608001810000|2020-12-15 03:10:10|4696.3|4693.5|4695.8|4693|4696.8|4694|4695.8|4693|9
1608001840000|2020-12-15 03:10:40|||||||||2
1608001880000|2020-12-15 03:11:20|4695.3|4692.5|4695.8|4693|4695.8|4693|4695.3|4692.5|1
1608001890000|2020-12-15 03:11:30|||||||||1
1608001900000|2020-12-15 03:11:40|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4695.8|4693|1
1608001910000|2020-12-15 03:11:50|4695.8|4693|4696.3|4693.5|4696.8|4694|4695.8|4693|10
1608001920000|2020-12-15 03:12:00|4696.8|4694|4696.8|4694|4696.8|4694|4696.2|4693.4|6
1608001930000|2020-12-15 03:12:10|4696.7|4693.9|4698.8|4696|4699.3|4696.5|4696.2|4693.4|44
1608001940000|2020-12-15 03:12:20|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|2
1608001950000|2020-12-15 03:12:30|4699.8|4697|4700.2|4697.4|4700.2|4697.4|4699.8|4697|0
1608001960000|2020-12-15 03:12:40|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.2|4697.4|16
1608001970000|2020-12-15 03:12:50|||||||||14
1608001980000|2020-12-15 03:13:00|4700.2|4697.4|4700.2|4697.4|4700.3|4697.5|4699.8|4697|18
1608001990000|2020-12-15 03:13:10|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1608002000000|2020-12-15 03:13:20|4699.3|4696.5|4699.3|4696.5|4699.8|4697|4699.3|4696.5|11
1608002010000|2020-12-15 03:13:30|4699.2|4696.4|4699.2|4696.4|4699.3|4696.5|4698.8|4696|3
1608002020000|2020-12-15 03:13:40|4698.8|4696|4698.8|4696|4699.2|4696.4|4698.8|4696|0
1608002060000|2020-12-15 03:14:20|4698.9|4696.1|4699.3|4696.5|4699.3|4696.5|4698.9|4696.1|15
1608002070000|2020-12-15 03:14:30|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|7
1608002080000|2020-12-15 03:14:40|||||||||1
1608002090000|2020-12-15 03:14:50|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|5
1608002100000|2020-12-15 03:15:00|4699.2|4696.4|4698.8|4696|4699.2|4696.4|4698.8|4696|3
1608002120000|2020-12-15 03:15:20|4698.3|4695.5|4699.3|4696.5|4699.7|4696.9|4698.3|4695.5|11
1608002130000|2020-12-15 03:15:30|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|5
1608002140000|2020-12-15 03:15:40|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1608002150000|2020-12-15 03:15:50|4699.3|4696.5|4699.3|4696.5|4699.8|4697|4699.2|4696.4|11
1608002160000|2020-12-15 03:16:00|4698.8|4696|4697.8|4695|4698.8|4696|4697.3|4694.5|21
1608002170000|2020-12-15 03:16:10|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4697.8|4695|6
1608002180000|2020-12-15 03:16:20|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.2|4695.4|2
1608002190000|2020-12-15 03:16:30|4698.2|4695.4|4698.8|4696|4698.8|4696|4698.2|4695.4|13
1608002200000|2020-12-15 03:16:40|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|2
1608002220000|2020-12-15 03:17:00|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|0
1608002230000|2020-12-15 03:17:10|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|5
1608002240000|2020-12-15 03:17:20|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|1
1608002250000|2020-12-15 03:17:30|4699.3|4696.5|4699.3|4696.5|4699.8|4697|4699.2|4696.4|7
1608002260000|2020-12-15 03:17:40|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4698.8|4696|2
1608002270000|2020-12-15 03:17:50|4699.8|4697|4699.3|4696.5|4699.8|4697|4699.2|4696.4|0
1608002280000|2020-12-15 03:18:00|4699.2|4696.4|4699.8|4697|4700.2|4697.4|4699.2|4696.4|13
1608002290000|2020-12-15 03:18:10|4700.2|4697.4|4701.2|4698.4|4701.3|4698.5|4700.2|4697.4|23
1608002300000|2020-12-15 03:18:20|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|5
1608002310000|2020-12-15 03:18:30|4700.2|4697.4|4700.8|4698|4701.2|4698.4|4700.2|4697.4|13
1608002330000|2020-12-15 03:18:50|4701.2|4698.4|4701.2|4698.4|4701.3|4698.5|4701.2|4698.4|2
1608002340000|2020-12-15 03:19:00|4701.3|4698.5|4700.3|4697.5|4701.3|4698.5|4700.2|4697.4|16
1608002350000|2020-12-15 03:19:10|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4699.3|4696.5|3
1608002360000|2020-12-15 03:19:20|4699.8|4697|4700.8|4698|4700.8|4698|4699.8|4697|8
1608002370000|2020-12-15 03:19:30|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|4700.8|4698|1
1608002380000|2020-12-15 03:19:40|4700.8|4698|4700.8|4698|4701.2|4698.4|4700.8|4698|0
1608002390000|2020-12-15 03:19:50|4700.3|4697.5|4700.8|4698|4700.8|4698|4700.3|4697.5|0
1608002400000|2020-12-15 03:20:00|4700.3|4697.5|4700.2|4697.4|4701.2|4698.4|4700.2|4697.4|4
1608002410000|2020-12-15 03:20:10|4699.8|4697|4699.8|4697|4700.2|4697.4|4699.8|4697|2
1608002420000|2020-12-15 03:20:20|4700.2|4697.4|4699.8|4697|4700.2|4697.4|4699.8|4697|0
1608002430000|2020-12-15 03:20:30|4699.2|4696.4|4699.8|4697|4699.8|4697|4699.2|4696.4|9
1608002440000|2020-12-15 03:20:40|4699.3|4696.5|4699.7|4696.9|4700.2|4697.4|4699.2|4696.4|5
1608002450000|2020-12-15 03:20:50|4699.3|4696.5|4699.8|4697|4699.8|4697|4699.2|4696.4|3
1608002460000|2020-12-15 03:21:00|4699.7|4696.9|4699.7|4696.9|4699.8|4697|4699.7|4696.9|0
1608002470000|2020-12-15 03:21:10|4699.8|4697|4699.7|4696.9|4699.8|4697|4699.7|4696.9|0
1608002480000|2020-12-15 03:21:20|4699.8|4697|4699.2|4696.4|4699.8|4697|4699.2|4696.4|3
1608002490000|2020-12-15 03:21:30|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|0
1608002500000|2020-12-15 03:21:40|4698.3|4695.5|4698.8|4696|4698.8|4696|4698.2|4695.4|9
1608002510000|2020-12-15 03:21:50|4698.7|4695.9|4698.2|4695.4|4698.7|4695.9|4697.8|4695|1
1608002520000|2020-12-15 03:22:00|||||||||4
1608002530000|2020-12-15 03:22:10|4697.8|4695|4697.8|4695|4697.8|4695|4697.8|4695|2
1608002540000|2020-12-15 03:22:20|||||||||1
1608002560000|2020-12-15 03:22:40|||||||||2
1608002570000|2020-12-15 03:22:50|4698.2|4695.4|4698.8|4696|4698.8|4696|4698.2|4695.4|5
1608002590000|2020-12-15 03:23:10|4699.2|4696.4|4699.8|4697|4699.8|4697|4699.2|4696.4|11
1608002600000|2020-12-15 03:23:20|4699.7|4696.9|4699.8|4697|4699.8|4697|4699.2|4696.4|8
1608002610000|2020-12-15 03:23:30|4699.7|4696.9|4699.8|4697|4699.8|4697|4699.3|4696.5|4
1608002630000|2020-12-15 03:23:50|||||||||1
1608002640000|2020-12-15 03:24:00|4699.3|4696.5|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|0
1608002670000|2020-12-15 03:24:30|4698.8|4696|4699.2|4696.4|4699.2|4696.4|4698.8|4696|0
1608002680000|2020-12-15 03:24:40|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|2
1608002700000|2020-12-15 03:25:00|4698.3|4695.5|4698.8|4696|4698.8|4696|4698.2|4695.4|8
1608002710000|2020-12-15 03:25:10|4698.3|4695.5|4699.2|4696.4|4699.2|4696.4|4698.3|4695.5|1
1608002720000|2020-12-15 03:25:20|4698.8|4696|4699.2|4696.4|4699.2|4696.4|4698.8|4696|0
1608002730000|2020-12-15 03:25:30|4699.7|4696.9|4700.2|4697.4|4700.2|4697.4|4699.7|4696.9|7
1608002740000|2020-12-15 03:25:40|||||||||1
1608002750000|2020-12-15 03:25:50|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1608002760000|2020-12-15 03:26:00|4699.3|4696.5|4698.8|4696|4699.3|4696.5|4698.8|4696|6
1608002770000|2020-12-15 03:26:10|4699.2|4696.4|4698.8|4696|4699.2|4696.4|4698.8|4696|6
1608002780000|2020-12-15 03:26:20|||||||||1
1608002800000|2020-12-15 03:26:40|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|3
1608002810000|2020-12-15 03:26:50|4699.8|4697|4700.2|4697.4|4700.3|4697.5|4699.8|4697|16
1608002820000|2020-12-15 03:27:00|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|1
1608002840000|2020-12-15 03:27:20|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|0
1608002850000|2020-12-15 03:27:30|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|1
1608002860000|2020-12-15 03:27:40|4700.2|4697.4|4699.8|4697|4700.3|4697.5|4699.8|4697|5
1608002870000|2020-12-15 03:27:50|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|0
1608002880000|2020-12-15 03:28:00|4699.8|4697|4699.3|4696.5|4699.8|4697|4699.2|4696.4|4
1608002890000|2020-12-15 03:28:10|4699.8|4697|4700.2|4697.4|4700.2|4697.4|4699.8|4697|1
1608002900000|2020-12-15 03:28:20|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1608002910000|2020-12-15 03:28:30|4699.7|4696.9|4699.8|4697|4699.8|4697|4699.3|4696.5|12
1608002920000|2020-12-15 03:28:40|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|1
1608002940000|2020-12-15 03:29:00|4699.8|4697|4699.8|4697|4699.8|4697|4699.8|4697|0
1608002960000|2020-12-15 03:29:20|4699.3|4696.5|4699.2|4696.4|4700.2|4697.4|4699.2|4696.4|16
1608002970000|2020-12-15 03:29:30|4699.7|4696.9|4700.2|4697.4|4700.2|4697.4|4699.7|4696.9|9
1608002990000|2020-12-15 03:29:50|4699.8|4697|4699.8|4697|4701.1|4698.3|4699.8|4697|14
1608003000000|2020-12-15 03:30:00|4700.2|4697.4|4700.3|4697.5|4700.3|4697.5|4700.2|4697.4|6
1608003010000|2020-12-15 03:30:10|4700.2|4697.4|4700.8|4698|4700.8|4698|4700.2|4697.4|9
1608003020000|2020-12-15 03:30:20|4700.7|4697.9|4700.7|4697.9|4700.8|4698|4700.7|4697.9|1
1608003030000|2020-12-15 03:30:30|4700.8|4698|4700.2|4697.4|4700.8|4698|4700.2|4697.4|0
1608003040000|2020-12-15 03:30:40|4700.3|4697.5|4700.2|4697.4|4700.3|4697.5|4700.2|4697.4|5
1608003050000|2020-12-15 03:30:50|||||||||1
1608003070000|2020-12-15 03:31:10|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|4700.7|4697.9|0
1608003080000|2020-12-15 03:31:20|4700.3|4697.5|4700.2|4697.4|4700.3|4697.5|4700.2|4697.4|2
1608003090000|2020-12-15 03:31:30|4700.7|4697.9|4700.8|4698|4700.8|4698|4700.7|4697.9|3
1608003100000|2020-12-15 03:31:40|4700.3|4697.5|4700.2|4697.4|4700.3|4697.5|4700.2|4697.4|4
1608003120000|2020-12-15 03:32:00|||||||||1
1608003130000|2020-12-15 03:32:10|4700.3|4697.5|4700.7|4697.9|4701.2|4698.4|4700.2|4697.4|9
1608003140000|2020-12-15 03:32:20|4700.8|4698|4700.8|4698|4700.8|4698|4700.7|4697.9|0
1608003150000|2020-12-15 03:32:30|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|0
1608003170000|2020-12-15 03:32:50|4701.3|4698.5|4701.8|4699|4701.8|4699|4701.2|4698.4|37
1608003180000|2020-12-15 03:33:00|||||||||1
1608003190000|2020-12-15 03:33:10|||||||||1
1608003210000|2020-12-15 03:33:30|4701.7|4698.9|4701.2|4698.4|4701.7|4698.9|4701.2|4698.4|3
1608003230000|2020-12-15 03:33:50|||||||||1
1608003240000|2020-12-15 03:34:00|||||||||1
1608003290000|2020-12-15 03:34:50|||||||||14
1608003300000|2020-12-15 03:35:00|4701.3|4698.5|4701.2|4698.4|4701.3|4698.5|4701.2|4698.4|5
1608003310000|2020-12-15 03:35:10|||||||||2
1608003320000|2020-12-15 03:35:20|4701.3|4698.5|4701.2|4698.4|4701.3|4698.5|4701.2|4698.4|6
1608003330000|2020-12-15 03:35:30|4701.3|4698.5|4702.2|4699.4|4702.2|4699.4|4701.3|4698.5|2
1608003340000|2020-12-15 03:35:40|4701.7|4698.9|4701.2|4698.4|4701.7|4698.9|4701.2|4698.4|11
1608003350000|2020-12-15 03:35:50|||||||||1
1608003360000|2020-12-15 03:36:00|||||||||2
1608003400000|2020-12-15 03:36:40|||||||||1
1608003410000|2020-12-15 03:36:50|||||||||1
1608003420000|2020-12-15 03:37:00|4701.3|4698.5|4701.2|4698.4|4701.3|4698.5|4701.2|4698.4|2
1608003440000|2020-12-15 03:37:20|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|1
1608003450000|2020-12-15 03:37:30|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|4701.2|4698.4|1
1608003470000|2020-12-15 03:37:50|4700.8|4698|4700.8|4698|4700.8|4698|4700.8|4698|1
1608003480000|2020-12-15 03:38:00|4701.2|4698.4|4700.8|4698|4701.2|4698.4|4700.8|4698|2
1608003490000|2020-12-15 03:38:10|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|0
1608003500000|2020-12-15 03:38:20|||||||||1
1608003530000|2020-12-15 03:38:50|||||||||1
1608003550000|2020-12-15 03:39:10|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|6
1608003560000|2020-12-15 03:39:20|4699.8|4697|4699.3|4696.5|4699.8|4697|4699.3|4696.5|5
1608003570000|2020-12-15 03:39:30|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|8
1608003580000|2020-12-15 03:39:40|||||||||3
1608003600000|2020-12-15 03:40:00|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|2
1608003610000|2020-12-15 03:40:10|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|11
1608003630000|2020-12-15 03:40:30|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|5
1608003640000|2020-12-15 03:40:40|4698.8|4696|4698.8|4696|4698.8|4696|4698.8|4696|0
1608003660000|2020-12-15 03:41:00|4699.2|4696.4|4698.3|4695.5|4699.2|4696.4|4698.2|4695.4|14
1608003670000|2020-12-15 03:41:10|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|3
1608003680000|2020-12-15 03:41:20|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|5
1608003690000|2020-12-15 03:41:30|4698.2|4695.4|4698.2|4695.4|4698.3|4695.5|4698.2|4695.4|3
1608003730000|2020-12-15 03:42:10|||||||||1
1608003740000|2020-12-15 03:42:20|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|6
1608003760000|2020-12-15 03:42:40|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|6
1608003770000|2020-12-15 03:42:50|4697.8|4695|4697.8|4695|4698.2|4695.4|4697.8|4695|0
1608003800000|2020-12-15 03:43:20|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|1
1608003810000|2020-12-15 03:43:30|4697.2|4694.4|4697.3|4694.5|4697.3|4694.5|4697.2|4694.4|9
1608003820000|2020-12-15 03:43:40|4697.2|4694.4|4696.8|4694|4697.2|4694.4|4696.8|4694|1
1608003830000|2020-12-15 03:43:50|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|4696.8|4694|1
1608003840000|2020-12-15 03:44:00|4696.8|4694|4695.3|4692.5|4697.2|4694.4|4695.3|4692.5|7
1608003850000|2020-12-15 03:44:10|||||||||1
1608003860000|2020-12-15 03:44:20|||||||||1
1608003890000|2020-12-15 03:44:50|4695.4|4692.6|4696.3|4693.5|4696.3|4693.5|4695.4|4692.6|5
1608003900000|2020-12-15 03:45:00|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|3
1608003910000|2020-12-15 03:45:10|4695.8|4693|4696.3|4693.5|4696.3|4693.5|4695.8|4693|1
1608003920000|2020-12-15 03:45:20|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|3
1608003930000|2020-12-15 03:45:30|||||||||1
1608003960000|2020-12-15 03:46:00|4696.3|4693.5|4695.8|4693|4696.3|4693.5|4695.3|4692.5|2
1608003970000|2020-12-15 03:46:10|4695.3|4692.5|4695.3|4692.5|4695.8|4693|4695.3|4692.5|0
1608003990000|2020-12-15 03:46:30|||||||||1
1608004000000|2020-12-15 03:46:40|||||||||1
1608004010000|2020-12-15 03:46:50|||||||||1
1608004020000|2020-12-15 03:47:00|||||||||1
1608004030000|2020-12-15 03:47:10|||||||||2
1608004040000|2020-12-15 03:47:20|4695.2|4692.4|4694.8|4692|4695.2|4692.4|4694.3|4691.5|8
1608004050000|2020-12-15 03:47:30|4694.3|4691.5|4694.8|4692|4694.8|4692|4694.3|4691.5|1
1608004060000|2020-12-15 03:47:40|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|20
1608004070000|2020-12-15 03:47:50|4693.8|4691|4693.8|4691|4694.2|4691.4|4693.8|4691|16
1608004080000|2020-12-15 03:48:00|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|2
1608004090000|2020-12-15 03:48:10|4694.3|4691.5|4694.2|4691.4|4694.3|4691.5|4693.8|4691|13
1608004100000|2020-12-15 03:48:20|4694.3|4691.5|4694.8|4692|4694.8|4692|4694.3|4691.5|3
1608004110000|2020-12-15 03:48:30|||||||||1
1608004120000|2020-12-15 03:48:40|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|3
1608004130000|2020-12-15 03:48:50|4694.2|4691.4|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|1
1608004150000|2020-12-15 03:49:10|4694.8|4692|4694.8|4692|4694.8|4692|4694.8|4692|0
1608004180000|2020-12-15 03:49:40|4694.3|4691.5|4694.3|4691.5|4694.8|4692|4694.3|4691.5|0
1608004190000|2020-12-15 03:49:50|4694.2|4691.4|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|6
1608004200000|2020-12-15 03:50:00|4694.8|4692|4694.8|4692|4694.8|4692|4694.8|4692|0
1608004220000|2020-12-15 03:50:20|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4693.8|4691|15
1608004250000|2020-12-15 03:50:50|4694.2|4691.4|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|11
1608004260000|2020-12-15 03:51:00|4694.2|4691.4|4694.3|4691.5|4694.3|4691.5|4694.2|4691.4|6
1608004300000|2020-12-15 03:51:40|4694.8|4692|4695.8|4693|4695.8|4693|4694.8|4692|17
1608004340000|2020-12-15 03:52:20|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|1
1608004350000|2020-12-15 03:52:30|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.2|4692.4|13
1608004360000|2020-12-15 03:52:40|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|1
1608004380000|2020-12-15 03:53:00|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|1
1608004390000|2020-12-15 03:53:10|4695.2|4692.4|4695.2|4692.4|4695.2|4692.4|4695.2|4692.4|2
1608004400000|2020-12-15 03:53:20|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|2
1608004470000|2020-12-15 03:54:30|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|0
1608004480000|2020-12-15 03:54:40|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|0
1608004490000|2020-12-15 03:54:50|4696.3|4693.5|4696.2|4693.4|4696.3|4693.5|4696.2|4693.4|2
1608004540000|2020-12-15 03:55:40|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|6
1608004550000|2020-12-15 03:55:50|4696.2|4693.4|4696.3|4693.5|4696.3|4693.5|4696.2|4693.4|6
1608004560000|2020-12-15 03:56:00|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|1
1608004570000|2020-12-15 03:56:10|||||||||1
1608004590000|2020-12-15 03:56:30|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|3
1608004620000|2020-12-15 03:57:00|||||||||1
1608004640000|2020-12-15 03:57:20|4696.2|4693.4|4696.3|4693.5|4696.3|4693.5|4696.2|4693.4|4
1608004650000|2020-12-15 03:57:30|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|0
1608004670000|2020-12-15 03:57:50|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|3
1608004710000|2020-12-15 03:58:30|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|11
1608004720000|2020-12-15 03:58:40|4697.3|4694.5|4697.2|4694.4|4697.3|4694.5|4697.2|4694.4|0
1608004730000|2020-12-15 03:58:50|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|1
1608004740000|2020-12-15 03:59:00|4697.2|4694.4|4697.3|4694.5|4697.3|4694.5|4697.2|4694.4|0
1608004750000|2020-12-15 03:59:10|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|4697.2|4694.4|1
1608004770000|2020-12-15 03:59:30|4697.3|4694.5|4697.2|4694.4|4697.3|4694.5|4697.2|4694.4|2
1608004780000|2020-12-15 03:59:40|4697.3|4694.5|4697.2|4694.4|4697.3|4694.5|4697.2|4694.4|0
1608004790000|2020-12-15 03:59:50|||||||||1
1608004800000|2020-12-15 04:00:00|4696.3|4693.5|4696.8|4694|4696.8|4694|4696.3|4693.5|0
1608004810000|2020-12-15 04:00:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|1
1608004820000|2020-12-15 04:00:20|4696.8|4694|4696.8|4694|4696.8|4694|4696.8|4694|0
1608004830000|2020-12-15 04:00:30|4696.3|4693.5|4696.8|4694|4696.8|4694|4696.3|4693.5|1
1608004860000|2020-12-15 04:01:00|||||||||1
1608004870000|2020-12-15 04:01:10|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|4696.3|4693.5|0
1608004900000|2020-12-15 04:01:40|4695.8|4693|4695.3|4692.5|4695.8|4693|4695.3|4692.5|2
1608004910000|2020-12-15 04:01:50|||||||||4
1608004950000|2020-12-15 04:02:30|||||||||3
1608004970000|2020-12-15 04:02:50|4695.2|4692.4|4694.8|4692|4695.2|4692.4|4694.8|4692|4
1608004980000|2020-12-15 04:03:00|4695.3|4692.5|4695.2|4692.4|4695.3|4692.5|4695.2|4692.4|9
1608004990000|2020-12-15 04:03:10|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.2|4692.4|3
1608005000000|2020-12-15 04:03:20|||||||||1
1608005060000|2020-12-15 04:04:20|4695.8|4693|4695.8|4693|4696.3|4693.5|4695.8|4693|9
1608005080000|2020-12-15 04:04:40|4695.3|4692.5|4695.8|4693|4695.8|4693|4695.3|4692.5|2
1608005090000|2020-12-15 04:04:50|4696.2|4693.4|4695.8|4693|4696.2|4693.4|4695.8|4693|1
1608005100000|2020-12-15 04:05:00|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|10
1608005110000|2020-12-15 04:05:10|4695.8|4693|4696.2|4693.4|4696.2|4693.4|4695.8|4693|0
1608005120000|2020-12-15 04:05:20|4696.3|4693.5|4696.2|4693.4|4696.3|4693.5|4696.2|4693.4|2
1608005130000|2020-12-15 04:05:30|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|0
1608005160000|2020-12-15 04:06:00|4696.2|4693.4|4695.8|4693|4696.2|4693.4|4695.8|4693|0
1608005190000|2020-12-15 04:06:30|4696.2|4693.4|4695.8|4693|4696.2|4693.4|4695.8|4693|0
1608005230000|2020-12-15 04:07:10|4695.3|4692.5|4695.2|4692.4|4695.3|4692.5|4695.2|4692.4|7
1608005240000|2020-12-15 04:07:20|4694.8|4692|4695.2|4692.4|4695.2|4692.4|4694.8|4692|1
1608005250000|2020-12-15 04:07:30|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|1
1608005290000|2020-12-15 04:08:10|4695.8|4693|4695.8|4693|4695.8|4693|4695.8|4693|1
1608005310000|2020-12-15 04:08:30|4695.3|4692.5|4694.8|4692|4695.3|4692.5|4694.8|4692|5
1608005330000|2020-12-15 04:08:50|4694.3|4691.5|4694.2|4691.4|4694.3|4691.5|4694.2|4691.4|8
1608005340000|2020-12-15 04:09:00|4694.3|4691.5|4694.2|4691.4|4694.3|4691.5|4694.2|4691.4|2
1608005360000|2020-12-15 04:09:20|4694.8|4692|4694.3|4691.5|4694.8|4692|4694.3|4691.5|2
1608005370000|2020-12-15 04:09:30|||||||||1
1608005380000|2020-12-15 04:09:40|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|4694.2|4691.4|1
1608005400000|2020-12-15 04:10:00|4694.8|4692|4694.3|4691.5|4694.8|4692|4694.3|4691.5|3
1608005410000|2020-12-15 04:10:10|4694.2|4691.4|4694.2|4691.4|4694.3|4691.5|4694.2|4691.4|4
1608005440000|2020-12-15 04:10:40|||||||||1
1608005450000|2020-12-15 04:10:50|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|9
1608005460000|2020-12-15 04:11:00|4693.3|4690.5|4693.8|4691|4693.8|4691|4693.3|4690.5|2
1608005470000|2020-12-15 04:11:10|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|0
1608005480000|2020-12-15 04:11:20|4693.8|4691|4693.3|4690.5|4693.8|4691|4693.3|4690.5|1
1608005510000|2020-12-15 04:11:50|4693.8|4691|4693.3|4690.5|4693.8|4691|4693.3|4690.5|1
1608005520000|2020-12-15 04:12:00|||||||||1
1608005530000|2020-12-15 04:12:10|4692.8|4690|4693.3|4690.5|4693.3|4690.5|4692.8|4690|5
1608005540000|2020-12-15 04:12:20|4692.4|4689.6|4692.3|4689.5|4692.4|4689.6|4692.3|4689.5|7
1608005570000|2020-12-15 04:12:50|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|4693.2|4690.4|2
1608005590000|2020-12-15 04:13:10|||||||||4
1608005600000|2020-12-15 04:13:20|||||||||1
1608005620000|2020-12-15 04:13:40|||||||||1
1608005660000|2020-12-15 04:14:20|||||||||1
1608005680000|2020-12-15 04:14:40|||||||||7
1608005690000|2020-12-15 04:14:50|||||||||2
1608005700000|2020-12-15 04:15:00|||||||||1
1608005710000|2020-12-15 04:15:10|||||||||1
1608005740000|2020-12-15 04:15:40|||||||||1
1608005750000|2020-12-15 04:15:50|4693.8|4691|4693.8|4691|4693.8|4691|4693.8|4691|0
1608005760000|2020-12-15 04:16:00|||||||||5
1608005880000|2020-12-15 04:18:00|||||||||1
1608005890000|2020-12-15 04:18:10|4693.3|4690.5|4690.3|4687.5|4693.3|4690.5|4690.3|4687.5|99
1608005900000|2020-12-15 04:18:20|||||||||2
1608005910000|2020-12-15 04:18:30|4688.3|4685.5|4685.8|4683|4688.3|4685.5|4684.8|4682|229
1608005920000|2020-12-15 04:18:40|4685.9|4683.1|4685.8|4683|4686.3|4683.5|4685.3|4682.5|71
1608005930000|2020-12-15 04:18:50|4686.3|4683.5|4684.8|4682|4686.3|4683.5|4684.3|4681.5|75
1608005940000|2020-12-15 04:19:00|4684.3|4681.5|4683.8|4681|4684.8|4682|4683.8|4681|44
1608005950000|2020-12-15 04:19:10|4684.3|4681.5|4684.8|4682|4684.8|4682|4684.3|4681.5|11
1608005960000|2020-12-15 04:19:20|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4684.3|4681.5|6
1608005970000|2020-12-15 04:19:30|4683.4|4680.6|4682.8|4680|4684.3|4681.5|4682.8|4680|68
1608005980000|2020-12-15 04:19:40|4682.7|4679.9|4682.8|4680|4682.8|4680|4682.3|4679.5|39
1608005990000|2020-12-15 04:19:50|4682.3|4679.5|4682.8|4680|4682.8|4680|4682.3|4679.5|23
1608006000000|2020-12-15 04:20:00|4682.3|4679.5|4684.3|4681.5|4684.3|4681.5|4682.3|4679.5|48
1608006010000|2020-12-15 04:20:10|4684.8|4682|4684.8|4682|4684.8|4682|4684.8|4682|3
1608006020000|2020-12-15 04:20:20|4685.3|4682.5|4685.3|4682.5|4685.8|4683|4685.3|4682.5|15
1608006030000|2020-12-15 04:20:30|4685.8|4683|4685.3|4682.5|4685.8|4683|4685.3|4682.5|15
1608006040000|2020-12-15 04:20:40|4684.8|4682|4685.8|4683|4685.8|4683|4684.8|4682|3
1608006050000|2020-12-15 04:20:50|4686.3|4683.5|4685.3|4682.5|4686.3|4683.5|4685.3|4682.5|22
1608006060000|2020-12-15 04:21:00|||||||||2
1608006080000|2020-12-15 04:21:20|4684.3|4681.5|4685.3|4682.5|4685.3|4682.5|4684.3|4681.5|29
1608006090000|2020-12-15 04:21:30|4684.8|4682|4683.3|4680.5|4684.8|4682|4683.3|4680.5|38
1608006100000|2020-12-15 04:21:40|4683.7|4680.9|4683.3|4680.5|4683.8|4681|4682.8|4680|13
1608006110000|2020-12-15 04:21:50|4684.2|4681.4|4683.8|4681|4684.3|4681.5|4683.8|4681|3
1608006120000|2020-12-15 04:22:00|4683.9|4681.1|4684.3|4681.5|4684.3|4681.5|4683.8|4681|20
1608006130000|2020-12-15 04:22:10|4684.8|4682|4684.8|4682|4685.3|4682.5|4684.3|4681.5|2
1608006140000|2020-12-15 04:22:20|4685.3|4682.5|4685.8|4683|4685.8|4683|4685.3|4682.5|18
1608006150000|2020-12-15 04:22:30|4685.3|4682.5|4684.8|4682|4685.8|4683|4684.8|4682|15
1608006160000|2020-12-15 04:22:40|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4684.8|4682|0
1608006180000|2020-12-15 04:23:00|4685.7|4682.9|4685.8|4683|4685.8|4683|4685.7|4682.9|11
1608006200000|2020-12-15 04:23:20|4686.3|4683.5|4684.3|4681.5|4686.3|4683.5|4684.3|4681.5|35
1608006210000|2020-12-15 04:23:30|4685.2|4682.4|4684.3|4681.5|4685.3|4682.5|4684.3|4681.5|109
1608006230000|2020-12-15 04:23:50|4684.8|4682|4684.8|4682|4684.8|4682|4684.8|4682|0
1608006240000|2020-12-15 04:24:00|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|3
1608006250000|2020-12-15 04:24:10|4684.8|4682|4685.3|4682.5|4685.3|4682.5|4684.8|4682|9
1608006260000|2020-12-15 04:24:20|4685.4|4682.6|4686.3|4683.5|4686.3|4683.5|4685.4|4682.6|26
1608006270000|2020-12-15 04:24:30|4686.8|4684|4686.3|4683.5|4686.8|4684|4686.3|4683.5|8
1608006280000|2020-12-15 04:24:40|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|0
1608006290000|2020-12-15 04:24:50|||||||||1
1608006300000|2020-12-15 04:25:00|4687.3|4684.5|4686.8|4684|4687.3|4684.5|4686.8|4684|10
1608006310000|2020-12-15 04:25:10|4687.3|4684.5|4687.3|4684.5|4687.4|4684.6|4687.3|4684.5|3
1608006330000|2020-12-15 04:25:30|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.8|4684|1
1608006340000|2020-12-15 04:25:40|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.8|4684|0
1608006350000|2020-12-15 04:25:50|4686.8|4684|4686.4|4683.6|4687.3|4684.5|4686.3|4683.5|15
1608006360000|2020-12-15 04:26:00|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|0
1608006370000|2020-12-15 04:26:10|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|12
1608006380000|2020-12-15 04:26:20|||||||||1
1608006390000|2020-12-15 04:26:30|||||||||1
1608006410000|2020-12-15 04:26:50|||||||||2
1608006420000|2020-12-15 04:27:00|||||||||2
1608006430000|2020-12-15 04:27:10|4686.8|4684|4686.3|4683.5|4686.8|4684|4686.3|4683.5|8
1608006440000|2020-12-15 04:27:20|4686.8|4684|4686.8|4684|4686.8|4684|4686.4|4683.6|13
1608006450000|2020-12-15 04:27:30|4686.7|4683.9|4686.8|4684|4686.8|4684|4686.3|4683.5|1
1608006460000|2020-12-15 04:27:40|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.4|4683.6|0
1608006470000|2020-12-15 04:27:50|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|3
1608006480000|2020-12-15 04:28:00|||||||||3
1608006500000|2020-12-15 04:28:20|4687.8|4685|4687.8|4685|4687.8|4685|4687.8|4685|10
1608006510000|2020-12-15 04:28:30|4688.3|4685.5|4687.8|4685|4688.8|4686|4687.8|4685|14
1608006520000|2020-12-15 04:28:40|4687.3|4684.5|4687.8|4685|4687.8|4685|4687.3|4684.5|3
1608006530000|2020-12-15 04:28:50|4687.4|4684.6|4689.3|4686.5|4689.3|4686.5|4687.3|4684.5|13
1608006550000|2020-12-15 04:29:10|||||||||2
1608006560000|2020-12-15 04:29:20|4688.4|4685.6|4688.3|4685.5|4688.4|4685.6|4688.3|4685.5|16
1608006580000|2020-12-15 04:29:40|4687.8|4685|4688.3|4685.5|4688.3|4685.5|4687.8|4685|1
1608006590000|2020-12-15 04:29:50|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|11
1608006610000|2020-12-15 04:30:10|4686.8|4684|4685.8|4683|4687.3|4684.5|4685.4|4682.6|40
1608006620000|2020-12-15 04:30:20|4686.3|4683.5|4685.4|4682.6|4686.3|4683.5|4685.4|4682.6|3
1608006630000|2020-12-15 04:30:30|4685.8|4683|4685.8|4683|4685.8|4683|4685.4|4682.6|4
1608006640000|2020-12-15 04:30:40|4685.4|4682.6|4685.8|4683|4685.8|4683|4685.3|4682.5|6
1608006660000|2020-12-15 04:31:00|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|13
1608006670000|2020-12-15 04:31:10|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|5
1608006680000|2020-12-15 04:31:20|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4685.8|4683|2
1608006690000|2020-12-15 04:31:30|||||||||2
1608006700000|2020-12-15 04:31:40|||||||||1
1608006710000|2020-12-15 04:31:50|4685.8|4683|4685.8|4683|4685.8|4683|4685.4|4682.6|0
1608006730000|2020-12-15 04:32:10|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|0
1608006750000|2020-12-15 04:32:30|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|11
1608006770000|2020-12-15 04:32:50|4686.3|4683.5|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|7
1608006780000|2020-12-15 04:33:00|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.3|4683.5|0
1608006790000|2020-12-15 04:33:10|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|2
1608006800000|2020-12-15 04:33:20|||||||||1
1608006810000|2020-12-15 04:33:30|4686.8|4684|4686.8|4684|4687.3|4684.5|4686.8|4684|6
1608006820000|2020-12-15 04:33:40|||||||||2
1608006830000|2020-12-15 04:33:50|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|12
1608006840000|2020-12-15 04:34:00|4686.8|4684|4686.8|4684|4687.3|4684.5|4686.8|4684|5
1608006850000|2020-12-15 04:34:10|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|2
1608006860000|2020-12-15 04:34:20|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.8|4684|0
1608006870000|2020-12-15 04:34:30|4686.3|4683.5|4686.8|4684|4686.8|4684|4686.3|4683.5|8
1608006880000|2020-12-15 04:34:40|4686.4|4683.6|4687.3|4684.5|4687.3|4684.5|4686.4|4683.6|0
1608006900000|2020-12-15 04:35:00|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|0
1608006910000|2020-12-15 04:35:10|4687.3|4684.5|4687.8|4685|4687.8|4685|4686.8|4684|6
1608006920000|2020-12-15 04:35:20|||||||||1
1608006930000|2020-12-15 04:35:30|4688.3|4685.5|4687.8|4685|4688.3|4685.5|4687.8|4685|2
1608006950000|2020-12-15 04:35:50|||||||||1
1608006960000|2020-12-15 04:36:00|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|2
1608006970000|2020-12-15 04:36:10|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|1
1608006980000|2020-12-15 04:36:20|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|0
1608006990000|2020-12-15 04:36:30|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.8|4684|1
1608007010000|2020-12-15 04:36:50|||||||||1
1608007020000|2020-12-15 04:37:00|4686.8|4684|4686.8|4684|4687.3|4684.5|4686.8|4684|1
1608007030000|2020-12-15 04:37:10|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4686.8|4684|2
1608007040000|2020-12-15 04:37:20|4687.4|4684.6|4688.3|4685.5|4688.3|4685.5|4687.3|4684.5|5
1608007050000|2020-12-15 04:37:30|4687.8|4685|4687.8|4685|4688.3|4685.5|4687.8|4685|1
1608007060000|2020-12-15 04:37:40|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|4687.8|4685|0
1608007070000|2020-12-15 04:37:50|4687.8|4685|4687.8|4685|4687.8|4685|4687.4|4684.6|0
1608007090000|2020-12-15 04:38:10|4687.4|4684.6|4687.4|4684.6|4687.4|4684.6|4687.4|4684.6|0
1608007100000|2020-12-15 04:38:20|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|0
1608007140000|2020-12-15 04:39:00|4687.8|4685|4687.8|4685|4687.8|4685|4687.8|4685|2
1608007150000|2020-12-15 04:39:10|4688.3|4685.5|4685.8|4683|4688.3|4685.5|4685.3|4682.5|49
1608007160000|2020-12-15 04:39:20|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4685.3|4682.5|16
1608007170000|2020-12-15 04:39:30|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|8
1608007180000|2020-12-15 04:39:40|||||||||1
1608007200000|2020-12-15 04:40:00|4685.4|4682.6|4685.3|4682.5|4685.8|4683|4685.3|4682.5|13
1608007210000|2020-12-15 04:40:10|4685.4|4682.6|4685.4|4682.6|4686.3|4683.5|4685.3|4682.5|6
1608007220000|2020-12-15 04:40:20|4685.3|4682.5|4687.3|4684.5|4687.3|4684.5|4685.3|4682.5|67
1608007230000|2020-12-15 04:40:30|4686.8|4684|4686.3|4683.5|4686.8|4684|4686.3|4683.5|8
1608007240000|2020-12-15 04:40:40|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|4
1608007250000|2020-12-15 04:40:50|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|0
1608007300000|2020-12-15 04:41:40|4685.8|4683|4686.3|4683.5|4686.3|4683.5|4685.3|4682.5|7
1608007310000|2020-12-15 04:41:50|4685.8|4683|4686.8|4684|4687.3|4684.5|4685.8|4683|7
1608007320000|2020-12-15 04:42:00|4687.3|4684.5|4686.8|4684|4687.3|4684.5|4686.8|4684|0
1608007330000|2020-12-15 04:42:10|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|0
1608007340000|2020-12-15 04:42:20|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|2
1608007350000|2020-12-15 04:42:30|4687.3|4684.5|4688.3|4685.5|4688.3|4685.5|4687.3|4684.5|12
1608007360000|2020-12-15 04:42:40|4687.8|4685|4689.3|4686.5|4689.3|4686.5|4687.8|4685|13
1608007370000|2020-12-15 04:42:50|||||||||1
1608007380000|2020-12-15 04:43:00|4688.8|4686|4688.3|4685.5|4689.3|4686.5|4688.3|4685.5|6
1608007400000|2020-12-15 04:43:20|||||||||19
1608007410000|2020-12-15 04:43:30|||||||||1
1608007420000|2020-12-15 04:43:40|||||||||1
1608007460000|2020-12-15 04:44:20|4687.8|4685|4687.3|4684.5|4687.8|4685|4686.8|4684|5
1608007500000|2020-12-15 04:45:00|4687.4|4684.6|4687.8|4685|4687.8|4685|4687.4|4684.6|2
1608007510000|2020-12-15 04:45:10|4687.3|4684.5|4686.8|4684|4687.3|4684.5|4686.4|4683.6|6
1608007520000|2020-12-15 04:45:20|4687.3|4684.5|4686.8|4684|4687.3|4684.5|4686.4|4683.6|1
1608007530000|2020-12-15 04:45:30|4687.3|4684.5|4686.3|4683.5|4687.3|4684.5|4686.3|4683.5|6
1608007540000|2020-12-15 04:45:40|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|9
1608007550000|2020-12-15 04:45:50|4686.2|4683.4|4685.3|4682.5|4686.2|4683.4|4685.3|4682.5|84
1608007560000|2020-12-15 04:46:00|4684.7|4681.9|4684.3|4681.5|4684.8|4682|4684.3|4681.5|15
1608007570000|2020-12-15 04:46:10|4684.4|4681.6|4683.8|4681|4684.8|4682|4683.8|4681|8
1608007580000|2020-12-15 04:46:20|4683.3|4680.5|4682.4|4679.6|4683.4|4680.6|4682.4|4679.6|49
1608007590000|2020-12-15 04:46:30|4682.8|4680|4682.4|4679.6|4682.8|4680|4682.4|4679.6|2
1608007600000|2020-12-15 04:46:40|4682.3|4679.5|4681.4|4678.6|4682.4|4679.6|4681.4|4678.6|71
1608007610000|2020-12-15 04:46:50|4681.3|4678.5|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|29
1608007620000|2020-12-15 04:47:00|4680.8|4678|4681.4|4678.6|4681.4|4678.6|4680.4|4677.6|15
1608007630000|2020-12-15 04:47:10|||||||||3
1608007640000|2020-12-15 04:47:20|4680.9|4678.1|4682.3|4679.5|4682.3|4679.5|4680.4|4677.6|33
1608007650000|2020-12-15 04:47:30|4682.4|4679.6|4682.8|4680|4682.8|4680|4682.4|4679.6|7
1608007660000|2020-12-15 04:47:40|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|2
1608007670000|2020-12-15 04:47:50|4682.8|4680|4682.8|4680|4682.8|4680|4682.3|4679.5|13
1608007680000|2020-12-15 04:48:00|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|1
1608007690000|2020-12-15 04:48:10|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|7
1608007700000|2020-12-15 04:48:20|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|0
1608007720000|2020-12-15 04:48:40|4683.8|4681|4683.8|4681|4683.8|4681|4683.3|4680.5|11
1608007730000|2020-12-15 04:48:50|4683.7|4680.9|4683.3|4680.5|4683.7|4680.9|4683.3|4680.5|2
1608007740000|2020-12-15 04:49:00|4683.8|4681|4683.8|4681|4683.8|4681|4683.8|4681|1
1608007760000|2020-12-15 04:49:20|4683.4|4680.6|4683.8|4681|4683.8|4681|4683.4|4680.6|5
1608007770000|2020-12-15 04:49:30|||||||||1
1608007780000|2020-12-15 04:49:40|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4682.3|4679.5|42
1608007790000|2020-12-15 04:49:50|4682.8|4680|4682.3|4679.5|4682.8|4680|4682.3|4679.5|2
1608007800000|2020-12-15 04:50:00|4681.8|4679|4682.3|4679.5|4682.3|4679.5|4681.8|4679|0
1608007810000|2020-12-15 04:50:10|4681.8|4679|4681.3|4678.5|4681.8|4679|4681.3|4678.5|30
1608007830000|2020-12-15 04:50:30|4681.4|4678.6|4681.3|4678.5|4681.4|4678.6|4680.3|4677.5|78
1608007860000|2020-12-15 04:51:00|||||||||6
1608007870000|2020-12-15 04:51:10|4680.8|4678|4681.3|4678.5|4681.3|4678.5|4680.8|4678|2
1608007880000|2020-12-15 04:51:20|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|16
1608007890000|2020-12-15 04:51:30|4681.3|4678.5|4680.8|4678|4681.3|4678.5|4680.8|4678|12
1608007900000|2020-12-15 04:51:40|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|14
1608007910000|2020-12-15 04:51:50|4680.8|4678|4680.8|4678|4680.8|4678|4680.4|4677.6|0
1608007920000|2020-12-15 04:52:00|4680.4|4677.6|4680.4|4677.6|4680.8|4678|4680.4|4677.6|1
1608007930000|2020-12-15 04:52:10|4680.8|4678|4681.3|4678.5|4681.3|4678.5|4680.8|4678|2
1608007940000|2020-12-15 04:52:20|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|7
1608007950000|2020-12-15 04:52:30|4681.3|4678.5|4681.8|4679|4681.8|4679|4681.3|4678.5|2
1608007960000|2020-12-15 04:52:40|4682.3|4679.5|4681.8|4679|4682.3|4679.5|4681.8|4679|0
1608007970000|2020-12-15 04:52:50|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4681.8|4679|5
1608007980000|2020-12-15 04:53:00|||||||||6
1608007990000|2020-12-15 04:53:10|4682.8|4680|4682.8|4680|4682.8|4680|4682.3|4679.5|4
1608008020000|2020-12-15 04:53:40|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|0
1608008030000|2020-12-15 04:53:50|4682.8|4680|4682.8|4680|4683.3|4680.5|4682.8|4680|1
1608008040000|2020-12-15 04:54:00|||||||||1
1608008050000|2020-12-15 04:54:10|4683.3|4680.5|4682.8|4680|4683.3|4680.5|4682.8|4680|1
1608008060000|2020-12-15 04:54:20|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|0
1608008070000|2020-12-15 04:54:30|||||||||1
1608008090000|2020-12-15 04:54:50|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|0
1608008120000|2020-12-15 04:55:20|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4682.8|4680|4
1608008140000|2020-12-15 04:55:40|||||||||1
1608008150000|2020-12-15 04:55:50|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|1
1608008170000|2020-12-15 04:56:10|4683.3|4680.5|4682.8|4680|4683.3|4680.5|4682.8|4680|1
1608008210000|2020-12-15 04:56:50|4682.7|4679.9|4681.3|4678.5|4682.7|4679.9|4681.3|4678.5|12
1608008220000|2020-12-15 04:57:00|4680.8|4678|4680.8|4678|4680.8|4678|4680.4|4677.6|0
1608008230000|2020-12-15 04:57:10|4681.3|4678.5|4680.4|4677.6|4681.3|4678.5|4680.4|4677.6|1
1608008240000|2020-12-15 04:57:20|4680.8|4678|4680.8|4678|4681.3|4678.5|4680.8|4678|1
1608008250000|2020-12-15 04:57:30|4681.3|4678.5|4681.4|4678.6|4681.8|4679|4681.3|4678.5|13
1608008260000|2020-12-15 04:57:40|4681.3|4678.5|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|14
1608008290000|2020-12-15 04:58:10|4681.3|4678.5|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|1
1608008310000|2020-12-15 04:58:30|4681.3|4678.5|4681.8|4679|4682.3|4679.5|4681.3|4678.5|4
1608008320000|2020-12-15 04:58:40|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|0
1608008330000|2020-12-15 04:58:50|4682.2|4679.4|4682.3|4679.5|4682.3|4679.5|4681.4|4678.6|4
1608008340000|2020-12-15 04:59:00|4681.4|4678.6|4680.8|4678|4681.4|4678.6|4680.8|4678|94
1608008350000|2020-12-15 04:59:10|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|3
1608008360000|2020-12-15 04:59:20|4681.8|4679|4679.8|4677|4682.3|4679.5|4679.8|4677|64
1608008370000|2020-12-15 04:59:30|4680.3|4677.5|4680.3|4677.5|4680.3|4677.5|4679.3|4676.5|24
1608008380000|2020-12-15 04:59:40|||||||||4
1608008390000|2020-12-15 04:59:50|4679.8|4677|4679.3|4676.5|4680.3|4677.5|4679.3|4676.5|10
1608008400000|2020-12-15 05:00:00|4679.8|4677|4679.3|4676.5|4679.8|4677|4679.3|4676.5|21
1608008410000|2020-12-15 05:00:10|4678.8|4676|4679.3|4676.5|4679.3|4676.5|4678.8|4676|6
1608008420000|2020-12-15 05:00:20|4679.8|4677|4680.3|4677.5|4680.3|4677.5|4679.8|4677|6
1608008430000|2020-12-15 05:00:30|4679.8|4677|4679.8|4677|4680.3|4677.5|4679.8|4677|0
1608008440000|2020-12-15 05:00:40|4679.4|4676.6|4679.3|4676.5|4679.4|4676.6|4679.3|4676.5|22
1608008450000|2020-12-15 05:00:50|4678.8|4676|4679.3|4676.5|4679.3|4676.5|4678.8|4676|12
1608008460000|2020-12-15 05:01:00|4678.4|4675.6|4678.3|4675.5|4678.8|4676|4678.3|4675.5|14
1608008470000|2020-12-15 05:01:10|4678.8|4676|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|6
1608008480000|2020-12-15 05:01:20|4678.8|4676|4678.3|4675.5|4678.8|4676|4678.3|4675.5|5
1608008490000|2020-12-15 05:01:30|4678.7|4675.9|4678.3|4675.5|4679.3|4676.5|4678.3|4675.5|6
1608008500000|2020-12-15 05:01:40|4678.8|4676|4678.8|4676|4679.3|4676.5|4678.3|4675.5|24
1608008510000|2020-12-15 05:01:50|4679.3|4676.5|4679.3|4676.5|4679.3|4676.5|4679.3|4676.5|6
1608008520000|2020-12-15 05:02:00|4680.3|4677.5|4680.3|4677.5|4680.8|4678|4680.3|4677.5|12
1608008530000|2020-12-15 05:02:10|4680.8|4678|4680.8|4678|4680.8|4678|4680.8|4678|5
1608008540000|2020-12-15 05:02:20|4680.4|4677.6|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|11
1608008550000|2020-12-15 05:02:30|4680.8|4678|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|4
1608008560000|2020-12-15 05:02:40|4680.8|4678|4681.3|4678.5|4681.3|4678.5|4680.8|4678|2
1608008570000|2020-12-15 05:02:50|||||||||1
1608008580000|2020-12-15 05:03:00|||||||||1
1608008590000|2020-12-15 05:03:10|4680.8|4678|4681.3|4678.5|4681.3|4678.5|4680.8|4678|0
1608008600000|2020-12-15 05:03:20|4681.8|4679|4681.8|4679|4682.3|4679.5|4681.3|4678.5|21
1608008610000|2020-12-15 05:03:30|4681.3|4678.5|4681.3|4678.5|4681.8|4679|4681.3|4678.5|10
1608008620000|2020-12-15 05:03:40|4680.4|4677.6|4680.3|4677.5|4680.4|4677.6|4680.3|4677.5|23
1608008630000|2020-12-15 05:03:50|||||||||4
1608008650000|2020-12-15 05:04:10|||||||||1
1608008660000|2020-12-15 05:04:20|4680.4|4677.6|4680.3|4677.5|4680.8|4678|4680.3|4677.5|5
1608008670000|2020-12-15 05:04:30|||||||||3
1608008680000|2020-12-15 05:04:40|4680.8|4678|4680.3|4677.5|4680.8|4678|4680.3|4677.5|4
1608008700000|2020-12-15 05:05:00|||||||||1
1608008710000|2020-12-15 05:05:10|||||||||1
1608008740000|2020-12-15 05:05:40|4679.8|4677|4679.8|4677|4679.8|4677|4679.3|4676.5|14
1608008750000|2020-12-15 05:05:50|4679.7|4676.9|4678.8|4676|4679.7|4676.9|4678.8|4676|5
1608008760000|2020-12-15 05:06:00|4678.4|4675.6|4679.3|4676.5|4679.3|4676.5|4678.4|4675.6|35
1608008770000|2020-12-15 05:06:10|4679.8|4677|4679.8|4677|4680.3|4677.5|4679.8|4677|10
1608008780000|2020-12-15 05:06:20|4680.3|4677.5|4680.3|4677.5|4680.4|4677.6|4680.3|4677.5|19
1608008790000|2020-12-15 05:06:30|4679.8|4677|4679.4|4676.6|4680.3|4677.5|4679.4|4676.6|0
1608008800000|2020-12-15 05:06:40|4679.3|4676.5|4678.3|4675.5|4679.3|4676.5|4678.3|4675.5|29
1608008810000|2020-12-15 05:06:50|4678.8|4676|4678.3|4675.5|4678.8|4676|4678.3|4675.5|17
1608008820000|2020-12-15 05:07:00|4678.4|4675.6|4678.3|4675.5|4678.8|4676|4678.3|4675.5|6
1608008830000|2020-12-15 05:07:10|4678.4|4675.6|4677.4|4674.6|4678.4|4675.6|4677.4|4674.6|40
1608008840000|2020-12-15 05:07:20|4677.8|4675|4677.8|4675|4677.8|4675|4677.3|4674.5|5
1608008850000|2020-12-15 05:07:30|4677.9|4675.1|4678.8|4676|4679.3|4676.5|4677.9|4675.1|19
1608008860000|2020-12-15 05:07:40|4679.3|4676.5|4678.8|4676|4679.3|4676.5|4678.8|4676|1
1608008870000|2020-12-15 05:07:50|4679.3|4676.5|4679.3|4676.5|4679.3|4676.5|4679.3|4676.5|1
1608008890000|2020-12-15 05:08:10|4679.8|4677|4680.4|4677.6|4680.8|4678|4679.8|4677|25
1608008900000|2020-12-15 05:08:20|4680.3|4677.5|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|2
1608008910000|2020-12-15 05:08:30|4681.4|4678.6|4681.3|4678.5|4681.4|4678.6|4681.3|4678.5|16
1608008920000|2020-12-15 05:08:40|4681.7|4678.9|4681.3|4678.5|4682.3|4679.5|4681.3|4678.5|15
1608008930000|2020-12-15 05:08:50|4680.8|4678|4680.3|4677.5|4680.8|4678|4680.3|4677.5|13
1608008940000|2020-12-15 05:09:00|4680.4|4677.6|4680.3|4677.5|4680.4|4677.6|4680.3|4677.5|3
1608008950000|2020-12-15 05:09:10|4681.2|4678.4|4680.8|4678|4681.3|4678.5|4680.8|4678|2
1608008960000|2020-12-15 05:09:20|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4680.8|4678|0
1608008970000|2020-12-15 05:09:30|4681.4|4678.6|4681.3|4678.5|4681.4|4678.6|4681.3|4678.5|14
1608008980000|2020-12-15 05:09:40|4680.8|4678|4681.3|4678.5|4681.8|4679|4680.8|4678|11
1608009000000|2020-12-15 05:10:00|4680.8|4678|4680.8|4678|4681.3|4678.5|4680.3|4677.5|5
1608009010000|2020-12-15 05:10:10|4681.3|4678.5|4680.8|4678|4681.3|4678.5|4680.8|4678|0
1608009020000|2020-12-15 05:10:20|||||||||1
1608009030000|2020-12-15 05:10:30|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|2
1608009040000|2020-12-15 05:10:40|4681.4|4678.6|4681.3|4678.5|4681.4|4678.6|4681.3|4678.5|7
1608009050000|2020-12-15 05:10:50|4681.4|4678.6|4681.3|4678.5|4681.8|4679|4681.3|4678.5|5
1608009060000|2020-12-15 05:11:00|4681.7|4678.9|4682.3|4679.5|4682.3|4679.5|4681.7|4678.9|2
1608009070000|2020-12-15 05:11:10|||||||||9
1608009080000|2020-12-15 05:11:20|4682.4|4679.6|4683.3|4680.5|4683.3|4680.5|4682.4|4679.6|6
1608009090000|2020-12-15 05:11:30|||||||||2
1608009100000|2020-12-15 05:11:40|||||||||13
1608009110000|2020-12-15 05:11:50|4682.8|4680|4682.3|4679.5|4682.8|4680|4682.3|4679.5|8
1608009120000|2020-12-15 05:12:00|4682.8|4680|4682.8|4680|4682.8|4680|4682.3|4679.5|8
1608009130000|2020-12-15 05:12:10|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|3
1608009140000|2020-12-15 05:12:20|||||||||8
1608009150000|2020-12-15 05:12:30|4682.8|4680|4683.3|4680.5|4683.3|4680.5|4682.8|4680|4
1608009160000|2020-12-15 05:12:40|||||||||1
1608009170000|2020-12-15 05:12:50|4682.8|4680|4683.3|4680.5|4683.3|4680.5|4682.8|4680|0
1608009180000|2020-12-15 05:13:00|||||||||1
1608009190000|2020-12-15 05:13:10|||||||||1
1608009200000|2020-12-15 05:13:20|4683.8|4681|4683.8|4681|4683.8|4681|4683.8|4681|2
1608009210000|2020-12-15 05:13:30|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|6
1608009220000|2020-12-15 05:13:40|4684.2|4681.4|4683.3|4680.5|4684.2|4681.4|4683.3|4680.5|15
1608009230000|2020-12-15 05:13:50|4683.8|4681|4683.8|4681|4684.2|4681.4|4683.3|4680.5|6
1608009240000|2020-12-15 05:14:00|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4683.4|4680.6|2
1608009250000|2020-12-15 05:14:10|4684.4|4681.6|4684.7|4681.9|4684.8|4682|4684.3|4681.5|14
1608009260000|2020-12-15 05:14:20|4684.3|4681.5|4683.4|4680.6|4684.3|4681.5|4683.4|4680.6|1
1608009270000|2020-12-15 05:14:30|4683.8|4681|4684.3|4681.5|4684.3|4681.5|4683.8|4681|0
1608009280000|2020-12-15 05:14:40|4683.8|4681|4683.8|4681|4684.3|4681.5|4683.8|4681|0
1608009290000|2020-12-15 05:14:50|||||||||1
1608009320000|2020-12-15 05:15:20|4683.4|4680.6|4683.3|4680.5|4683.4|4680.6|4683.3|4680.5|8
1608009330000|2020-12-15 05:15:30|||||||||4
1608009340000|2020-12-15 05:15:40|4683.8|4681|4683.3|4680.5|4683.8|4681|4683.3|4680.5|1
1608009360000|2020-12-15 05:16:00|4683.8|4681|4683.8|4681|4683.8|4681|4683.8|4681|2
1608009370000|2020-12-15 05:16:10|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|1
1608009380000|2020-12-15 05:16:20|4683.8|4681|4683.8|4681|4684.3|4681.5|4683.8|4681|2
1608009390000|2020-12-15 05:16:30|||||||||1
1608009400000|2020-12-15 05:16:40|||||||||2
1608009410000|2020-12-15 05:16:50|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|0
1608009420000|2020-12-15 05:17:00|4683.8|4681|4683.3|4680.5|4683.8|4681|4683.3|4680.5|8
1608009450000|2020-12-15 05:17:30|4683.8|4681|4683.3|4680.5|4683.8|4681|4683.3|4680.5|5
1608009470000|2020-12-15 05:17:50|4682.8|4680|4683.3|4680.5|4683.3|4680.5|4682.8|4680|1
1608009490000|2020-12-15 05:18:10|4683.4|4680.6|4683.3|4680.5|4683.8|4681|4682.8|4680|1
1608009500000|2020-12-15 05:18:20|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|0
1608009510000|2020-12-15 05:18:30|4683.3|4680.5|4683.4|4680.6|4683.8|4681|4683.3|4680.5|9
1608009520000|2020-12-15 05:18:40|4683.8|4681|4683.8|4681|4684.3|4681.5|4683.8|4681|0
1608009530000|2020-12-15 05:18:50|||||||||1
1608009540000|2020-12-15 05:19:00|4684.3|4681.5|4684.3|4681.5|4684.4|4681.6|4684.3|4681.5|10
1608009550000|2020-12-15 05:19:10|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.3|4681.5|0
1608009560000|2020-12-15 05:19:20|4684.3|4681.5|4684.3|4681.5|4684.8|4682|4684.3|4681.5|2
1608009580000|2020-12-15 05:19:40|4684.8|4682|4684.8|4682|4684.8|4682|4684.8|4682|2
1608009590000|2020-12-15 05:19:50|4684.7|4681.9|4684.8|4682|4684.8|4682|4684.3|4681.5|3
1608009600000|2020-12-15 05:20:00|4684.7|4681.9|4683.3|4680.5|4684.7|4681.9|4683.3|4680.5|16
1608009620000|2020-12-15 05:20:20|4682.7|4679.9|4682.3|4679.5|4682.8|4680|4682.3|4679.5|9
1608009630000|2020-12-15 05:20:30|4682.4|4679.6|4682.8|4680|4683.3|4680.5|4682.4|4679.6|0
1608009640000|2020-12-15 05:20:40|4683.3|4680.5|4682.8|4680|4683.3|4680.5|4682.8|4680|0
1608009650000|2020-12-15 05:20:50|4682.3|4679.5|4682.8|4680|4682.8|4680|4682.3|4679.5|7
1608009670000|2020-12-15 05:21:10|4682.4|4679.6|4682.3|4679.5|4682.4|4679.6|4682.3|4679.5|1
1608009680000|2020-12-15 05:21:20|4682.8|4680|4683.3|4680.5|4683.3|4680.5|4682.8|4680|1
1608009690000|2020-12-15 05:21:30|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|0
1608009700000|2020-12-15 05:21:40|4682.3|4679.5|4682.3|4679.5|4682.8|4680|4682.3|4679.5|7
1608009710000|2020-12-15 05:21:50|4681.4|4678.6|4681.4|4678.6|4681.8|4679|4681.3|4678.5|12
1608009720000|2020-12-15 05:22:00|4681.3|4678.5|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|9
1608009730000|2020-12-15 05:22:10|4681.8|4679|4681.8|4679|4681.8|4679|4681.8|4679|1
1608009780000|2020-12-15 05:23:00|||||||||2
1608009790000|2020-12-15 05:23:10|||||||||1
1608009820000|2020-12-15 05:23:40|4682.3|4679.5|4681.8|4679|4682.3|4679.5|4681.8|4679|1
1608009830000|2020-12-15 05:23:50|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|0
1608009840000|2020-12-15 05:24:00|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|4681.8|4679|8
1608009870000|2020-12-15 05:24:30|4682.3|4679.5|4681.8|4679|4682.3|4679.5|4681.4|4678.6|9
1608009880000|2020-12-15 05:24:40|4682.3|4679.5|4681.8|4679|4682.4|4679.6|4681.8|4679|4
1608009890000|2020-12-15 05:24:50|4682.3|4679.5|4682.8|4680|4682.8|4680|4682.3|4679.5|6
1608009900000|2020-12-15 05:25:00|4682.4|4679.6|4683.3|4680.5|4683.3|4680.5|4682.4|4679.6|1
1608009910000|2020-12-15 05:25:10|4682.8|4680|4682.8|4680|4682.8|4680|4682.4|4679.6|0
1608009920000|2020-12-15 05:25:20|4682.4|4679.6|4682.3|4679.5|4682.4|4679.6|4682.3|4679.5|5
1608009930000|2020-12-15 05:25:30|4681.8|4679|4681.4|4678.6|4681.8|4679|4681.3|4678.5|21
1608009940000|2020-12-15 05:25:40|4681.3|4678.5|4681.3|4678.5|4681.4|4678.6|4681.3|4678.5|2
1608009950000|2020-12-15 05:25:50|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|1
1608009960000|2020-12-15 05:26:00|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|0
1608009970000|2020-12-15 05:26:10|4681.8|4679|4682.4|4679.6|4682.4|4679.6|4681.4|4678.6|5
1608010000000|2020-12-15 05:26:40|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|0
1608010010000|2020-12-15 05:26:50|4682.4|4679.6|4683.3|4680.5|4683.3|4680.5|4682.4|4679.6|0
1608010020000|2020-12-15 05:27:00|4683.4|4680.6|4683.3|4680.5|4683.4|4680.6|4683.3|4680.5|6
1608010030000|2020-12-15 05:27:10|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|3
1608010040000|2020-12-15 05:27:20|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|0
1608010050000|2020-12-15 05:27:30|4682.8|4680|4682.8|4680|4682.8|4680|4682.8|4680|0
1608010060000|2020-12-15 05:27:40|4683.3|4680.5|4683.4|4680.6|4683.4|4680.6|4683.3|4680.5|3
1608010070000|2020-12-15 05:27:50|4683.3|4680.5|4683.3|4680.5|4683.4|4680.6|4682.8|4680|0
1608010090000|2020-12-15 05:28:10|||||||||6
1608010100000|2020-12-15 05:28:20|||||||||2
1608010110000|2020-12-15 05:28:30|4682.3|4679.5|4682.8|4680|4683.3|4680.5|4682.3|4679.5|26
1608010120000|2020-12-15 05:28:40|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|0
1608010140000|2020-12-15 05:29:00|4682.8|4680|4683.3|4680.5|4683.4|4680.6|4682.8|4680|6
1608010150000|2020-12-15 05:29:10|4683.4|4680.6|4683.3|4680.5|4683.4|4680.6|4683.3|4680.5|3
1608010160000|2020-12-15 05:29:20|||||||||1
1608010170000|2020-12-15 05:29:30|4682.8|4680|4683.3|4680.5|4683.8|4681|4682.8|4680|12
1608010180000|2020-12-15 05:29:40|4683.7|4680.9|4683.4|4680.6|4683.8|4681|4683.3|4680.5|1
1608010190000|2020-12-15 05:29:50|4683.8|4681|4683.3|4680.5|4683.8|4681|4683.3|4680.5|0
1608010200000|2020-12-15 05:30:00|4682.8|4680|4683.4|4680.6|4683.4|4680.6|4682.8|4680|12
1608010210000|2020-12-15 05:30:10|4683.8|4681|4684.8|4682|4684.8|4682|4683.8|4681|20
1608010220000|2020-12-15 05:30:20|4685.3|4682.5|4685.8|4683|4685.8|4683|4685.3|4682.5|31
1608010230000|2020-12-15 05:30:30|4685.3|4682.5|4685.3|4682.5|4685.4|4682.6|4685.3|4682.5|18
1608010240000|2020-12-15 05:30:40|4685.7|4682.9|4685.8|4683|4685.8|4683|4685.7|4682.9|8
1608010250000|2020-12-15 05:30:50|4685.3|4682.5|4686.3|4683.5|4686.3|4683.5|4685.3|4682.5|7
1608010260000|2020-12-15 05:31:00|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.4|4683.6|19
1608010270000|2020-12-15 05:31:10|||||||||1
1608010280000|2020-12-15 05:31:20|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|4
1608010300000|2020-12-15 05:31:40|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|0
1608010310000|2020-12-15 05:31:50|4685.3|4682.5|4685.8|4683|4685.8|4683|4685.3|4682.5|9
1608010320000|2020-12-15 05:32:00|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|6
1608010330000|2020-12-15 05:32:10|||||||||2
1608010370000|2020-12-15 05:32:50|4685.4|4682.6|4685.3|4682.5|4685.4|4682.6|4685.3|4682.5|7
1608010380000|2020-12-15 05:33:00|4685.4|4682.6|4685.3|4682.5|4685.8|4683|4685.3|4682.5|8
1608010390000|2020-12-15 05:33:10|4684.3|4681.5|4682.8|4680|4684.3|4681.5|4682.4|4679.6|48
1608010400000|2020-12-15 05:33:20|4683.3|4680.5|4682.8|4680|4683.3|4680.5|4682.8|4680|1
1608010410000|2020-12-15 05:33:30|4682.4|4679.6|4682.3|4679.5|4683.3|4680.5|4682.3|4679.5|24
1608010420000|2020-12-15 05:33:40|4682.2|4679.4|4681.8|4679|4682.2|4679.4|4681.3|4678.5|15
1608010430000|2020-12-15 05:33:50|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4681.8|4679|0
1608010440000|2020-12-15 05:34:00|||||||||2
1608010450000|2020-12-15 05:34:10|||||||||1
1608010460000|2020-12-15 05:34:20|4682.4|4679.6|4682.3|4679.5|4682.4|4679.6|4682.3|4679.5|13
1608010470000|2020-12-15 05:34:30|4681.8|4679|4681.8|4679|4681.8|4679|4681.8|4679|3
1608010480000|2020-12-15 05:34:40|4682.3|4679.5|4681.8|4679|4682.3|4679.5|4681.3|4678.5|9
1608010490000|2020-12-15 05:34:50|4681.4|4678.6|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|15
1608010500000|2020-12-15 05:35:00|||||||||2
1608010510000|2020-12-15 05:35:10|||||||||4
1608010520000|2020-12-15 05:35:20|4681.4|4678.6|4682.3|4679.5|4682.3|4679.5|4681.4|4678.6|2
1608010530000|2020-12-15 05:35:30|||||||||1
1608010550000|2020-12-15 05:35:50|4681.8|4679|4681.8|4679|4681.8|4679|4681.8|4679|0
1608010560000|2020-12-15 05:36:00|4681.4|4678.6|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|39
1608010570000|2020-12-15 05:36:10|4680.3|4677.5|4681.8|4679|4682.3|4679.5|4679.8|4677|47
1608010580000|2020-12-15 05:36:20|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|4681.4|4678.6|0
1608010590000|2020-12-15 05:36:30|4681.8|4679|4681.4|4678.6|4682.3|4679.5|4681.4|4678.6|1
1608010600000|2020-12-15 05:36:40|4681.3|4678.5|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|19
1608010610000|2020-12-15 05:36:50|4681.3|4678.5|4679.9|4677.1|4681.3|4678.5|4679.8|4677|16
1608010620000|2020-12-15 05:37:00|4680.3|4677.5|4680.4|4677.6|4680.8|4678|4680.3|4677.5|5
1608010630000|2020-12-15 05:37:10|||||||||1
1608010640000|2020-12-15 05:37:20|4680.8|4678|4680.8|4678|4680.8|4678|4680.8|4678|0
1608010650000|2020-12-15 05:37:30|4680.4|4677.6|4679.8|4677|4680.4|4677.6|4679.8|4677|6
1608010660000|2020-12-15 05:37:40|4680.4|4677.6|4679.4|4676.6|4680.4|4677.6|4679.4|4676.6|11
1608010670000|2020-12-15 05:37:50|4679.3|4676.5|4678.9|4676.1|4679.4|4676.6|4678.8|4676|54
1608010680000|2020-12-15 05:38:00|4678.8|4676|4678.4|4675.6|4679.4|4676.6|4678.4|4675.6|22
1608010690000|2020-12-15 05:38:10|4678.8|4676|4678.8|4676|4679.4|4676.6|4678.4|4675.6|41
1608010700000|2020-12-15 05:38:20|4679.3|4676.5|4679.8|4677|4680.4|4677.6|4678.4|4675.6|77
1608010710000|2020-12-15 05:38:30|4679.9|4677.1|4679.8|4677|4680.4|4677.6|4679.8|4677|5
1608010720000|2020-12-15 05:38:40|4679.4|4676.6|4678.4|4675.6|4679.4|4676.6|4678.4|4675.6|19
1608010730000|2020-12-15 05:38:50|4678.8|4676|4678.9|4676.1|4678.9|4676.1|4678.8|4676|15
1608010740000|2020-12-15 05:39:00|4678.8|4676|4679.4|4676.6|4679.4|4676.6|4678.8|4676|12
1608010750000|2020-12-15 05:39:10|4678.8|4676|4678.8|4676|4679.4|4676.6|4678.8|4676|18
1608010760000|2020-12-15 05:39:20|4678.4|4675.6|4679.4|4676.6|4679.4|4676.6|4678.4|4675.6|115
1608010770000|2020-12-15 05:39:30|4678.9|4676.1|4678.4|4675.6|4679.4|4676.6|4678.4|4675.6|19
1608010780000|2020-12-15 05:39:40|4678.8|4676|4679.4|4676.6|4679.4|4676.6|4678.8|4676|2
1608010790000|2020-12-15 05:39:50|4679.3|4676.5|4679.4|4676.6|4679.4|4676.6|4679.3|4676.5|14
1608010800000|2020-12-15 05:40:00|||||||||1
1608010810000|2020-12-15 05:40:10|4680.3|4677.5|4679.4|4676.6|4680.4|4677.6|4679.4|4676.6|12
1608010820000|2020-12-15 05:40:20|4679.8|4677|4680.4|4677.6|4680.4|4677.6|4679.8|4677|7
1608010830000|2020-12-15 05:40:30|4680.8|4678|4680.4|4677.6|4680.8|4678|4680.4|4677.6|3
1608010840000|2020-12-15 05:40:40|4680.8|4678|4680.8|4678|4680.8|4678|4680.8|4678|8
1608010850000|2020-12-15 05:40:50|4680.4|4677.6|4680.4|4677.6|4680.4|4677.6|4680.4|4677.6|0
1608010870000|2020-12-15 05:41:10|4680.8|4678|4680.4|4677.6|4680.8|4678|4680.4|4677.6|2
1608010880000|2020-12-15 05:41:20|4680.8|4678|4679.4|4676.6|4680.8|4678|4679.4|4676.6|4
1608010890000|2020-12-15 05:41:30|||||||||2
1608010900000|2020-12-15 05:41:40|4679.8|4677|4679.4|4676.6|4679.8|4677|4679.3|4676.5|14
1608010910000|2020-12-15 05:41:50|4679.8|4677|4679.3|4676.5|4679.8|4677|4679.3|4676.5|8
1608010920000|2020-12-15 05:42:00|4679.8|4677|4679.8|4677|4679.8|4677|4679.8|4677|1
1608010930000|2020-12-15 05:42:10|4680.3|4677.5|4679.8|4677|4680.3|4677.5|4679.4|4676.6|6
1608010950000|2020-12-15 05:42:30|4680.4|4677.6|4680.8|4678|4681.3|4678.5|4680.4|4677.6|11
1608010960000|2020-12-15 05:42:40|4681.3|4678.5|4680.8|4678|4681.4|4678.6|4680.8|4678|13
1608010970000|2020-12-15 05:42:50|4680.9|4678.1|4680.8|4678|4681.4|4678.6|4680.8|4678|2
1608010980000|2020-12-15 05:43:00|4680.4|4677.6|4680.8|4678|4680.8|4678|4680.4|4677.6|0
1608010990000|2020-12-15 05:43:10|4681.3|4678.5|4681.4|4678.6|4681.4|4678.6|4681.3|4678.5|1
1608011000000|2020-12-15 05:43:20|4681.8|4679|4681.4|4678.6|4681.8|4679|4681.4|4678.6|1
1608011010000|2020-12-15 05:43:30|4681.8|4679|4680.8|4678|4681.8|4679|4680.8|4678|2
1608011040000|2020-12-15 05:44:00|4681.3|4678.5|4680.4|4677.6|4681.3|4678.5|4680.4|4677.6|0
1608011050000|2020-12-15 05:44:10|4680.3|4677.5|4680.4|4677.6|4680.4|4677.6|4679.4|4676.6|23
1608011080000|2020-12-15 05:44:40|||||||||1
1608011090000|2020-12-15 05:44:50|4680.8|4678|4681.8|4679|4682.3|4679.5|4680.8|4678|7
1608011100000|2020-12-15 05:45:00|4682.3|4679.5|4681.8|4679|4682.3|4679.5|4681.3|4678.5|53
1608011110000|2020-12-15 05:45:10|4681.4|4678.6|4682.8|4680|4682.8|4680|4681.4|4678.6|10
1608011120000|2020-12-15 05:45:20|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|4683.3|4680.5|0
1608011130000|2020-12-15 05:45:30|4682.8|4680|4683.8|4681|4683.8|4681|4682.8|4680|20
1608011140000|2020-12-15 05:45:40|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|0
1608011150000|2020-12-15 05:45:50|4684.8|4682|4684.8|4682|4685.4|4682.6|4684.3|4681.5|22
1608011160000|2020-12-15 05:46:00|4684.4|4681.6|4684.8|4682|4684.8|4682|4684.4|4681.6|0
1608011170000|2020-12-15 05:46:10|4685.3|4682.5|4684.8|4682|4685.3|4682.5|4684.8|4682|0
1608011180000|2020-12-15 05:46:20|4685.3|4682.5|4685.8|4683|4685.8|4683|4685.3|4682.5|9
1608011190000|2020-12-15 05:46:30|4686.3|4683.5|4686.4|4683.6|4686.8|4684|4685.3|4682.5|35
1608011200000|2020-12-15 05:46:40|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.3|4683.5|1
1608011210000|2020-12-15 05:46:50|4686.8|4684|4686.3|4683.5|4686.8|4684|4686.3|4683.5|8
1608011220000|2020-12-15 05:47:00|4686.8|4684|4686.3|4683.5|4686.8|4684|4686.3|4683.5|2
1608011230000|2020-12-15 05:47:10|4686.4|4683.6|4686.3|4683.5|4686.8|4684|4686.3|4683.5|5
1608011240000|2020-12-15 05:47:20|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.3|4683.5|0
1608011250000|2020-12-15 05:47:30|4686.8|4684|4687.3|4684.5|4687.4|4684.6|4686.8|4684|25
1608011260000|2020-12-15 05:47:40|4686.8|4684|4686.8|4684|4686.8|4684|4686.4|4683.6|6
1608011270000|2020-12-15 05:47:50|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.3|4683.5|2
1608011280000|2020-12-15 05:48:00|4686.8|4684|4686.8|4684|4687.3|4684.5|4686.8|4684|0
1608011300000|2020-12-15 05:48:20|4687.3|4684.5|4687.4|4684.6|4687.8|4685|4687.3|4684.5|7
1608011310000|2020-12-15 05:48:30|4687.8|4685|4687.8|4685|4687.8|4685|4687.4|4684.6|0
1608011320000|2020-12-15 05:48:40|4687.4|4684.6|4687.8|4685|4687.8|4685|4687.3|4684.5|9
1608011330000|2020-12-15 05:48:50|4688.3|4685.5|4690.3|4687.5|4690.3|4687.5|4688.3|4685.5|41
1608011340000|2020-12-15 05:49:00|4690.8|4688|4690.8|4688|4691.3|4688.5|4690.4|4687.6|19
1608011350000|2020-12-15 05:49:10|4690.4|4687.6|4689.8|4687|4690.8|4688|4689.8|4687|14
1608011360000|2020-12-15 05:49:20|4689.4|4686.6|4689.8|4687|4689.8|4687|4689.3|4686.5|5
1608011370000|2020-12-15 05:49:30|4689.9|4687.1|4691.3|4688.5|4691.3|4688.5|4689.8|4687|23
1608011380000|2020-12-15 05:49:40|||||||||1
1608011390000|2020-12-15 05:49:50|||||||||6
1608011400000|2020-12-15 05:50:00|4690.8|4688|4690.3|4687.5|4690.8|4688|4690.3|4687.5|2
1608011410000|2020-12-15 05:50:10|4690.8|4688|4690.8|4688|4691.3|4688.5|4690.8|4688|8
1608011420000|2020-12-15 05:50:20|4691.3|4688.5|4690.8|4688|4691.3|4688.5|4690.8|4688|4
1608011430000|2020-12-15 05:50:30|4690.3|4687.5|4690.8|4688|4690.8|4688|4690.3|4687.5|2
1608011440000|2020-12-15 05:50:40|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|0
1608011450000|2020-12-15 05:50:50|||||||||1
1608011480000|2020-12-15 05:51:20|4690.8|4688|4691.3|4688.5|4691.3|4688.5|4690.8|4688|15
1608011490000|2020-12-15 05:51:30|4690.8|4688|4690.3|4687.5|4691.3|4688.5|4690.3|4687.5|9
1608011500000|2020-12-15 05:51:40|4689.8|4687|4689.8|4687|4689.8|4687|4689.8|4687|2
1608011510000|2020-12-15 05:51:50|4689.4|4686.6|4688.8|4686|4689.4|4686.6|4688.8|4686|5
1608011520000|2020-12-15 05:52:00|4688.4|4685.6|4689.3|4686.5|4689.3|4686.5|4688.4|4685.6|4
1608011530000|2020-12-15 05:52:10|4689.4|4686.6|4689.8|4687|4690.3|4687.5|4689.4|4686.6|7
1608011560000|2020-12-15 05:52:40|4690.3|4687.5|4691.3|4688.5|4691.4|4688.6|4690.3|4687.5|48
1608011570000|2020-12-15 05:52:50|4691.4|4688.6|4691.3|4688.5|4691.4|4688.6|4691.3|4688.5|18
1608011580000|2020-12-15 05:53:00|||||||||1
1608011590000|2020-12-15 05:53:10|4691.4|4688.6|4691.4|4688.6|4691.8|4689|4691.3|4688.5|10
1608011600000|2020-12-15 05:53:20|4691.8|4689|4691.8|4689|4691.8|4689|4691.8|4689|7
1608011610000|2020-12-15 05:53:30|4691.4|4688.6|4691.8|4689|4691.8|4689|4691.4|4688.6|0
1608011620000|2020-12-15 05:53:40|4691.4|4688.6|4691.3|4688.5|4691.4|4688.6|4691.3|4688.5|4
1608011630000|2020-12-15 05:53:50|4691.4|4688.6|4691.8|4689|4692.3|4689.5|4691.4|4688.6|4
1608011640000|2020-12-15 05:54:00|4691.4|4688.6|4690.8|4688|4691.8|4689|4690.4|4687.6|5
1608011650000|2020-12-15 05:54:10|4690.4|4687.6|4690.8|4688|4690.8|4688|4690.4|4687.6|1
1608011660000|2020-12-15 05:54:20|4690.4|4687.6|4689.8|4687|4690.8|4688|4689.8|4687|41
1608011680000|2020-12-15 05:54:40|4690.3|4687.5|4690.4|4687.6|4690.8|4688|4690.3|4687.5|1
1608011690000|2020-12-15 05:54:50|4690.3|4687.5|4689.8|4687|4690.3|4687.5|4689.8|4687|6
1608011700000|2020-12-15 05:55:00|4689.4|4686.6|4689.3|4686.5|4690.3|4687.5|4689.3|4686.5|42
1608011710000|2020-12-15 05:55:10|4688.4|4685.6|4689.3|4686.5|4689.3|4686.5|4688.4|4685.6|3
1608011720000|2020-12-15 05:55:20|||||||||2
1608011730000|2020-12-15 05:55:30|4688.8|4686|4688.8|4686|4688.8|4686|4688.8|4686|0
1608011750000|2020-12-15 05:55:50|4688.4|4685.6|4688.8|4686|4689.3|4686.5|4688.4|4685.6|0
1608011770000|2020-12-15 05:56:10|||||||||1
1608011780000|2020-12-15 05:56:20|4689.3|4686.5|4688.8|4686|4689.3|4686.5|4688.8|4686|0
1608011790000|2020-12-15 05:56:30|4689.3|4686.5|4689.3|4686.5|4689.8|4687|4689.3|4686.5|10
1608011800000|2020-12-15 05:56:40|4689.8|4687|4689.8|4687|4689.8|4687|4689.3|4686.5|3
1608011840000|2020-12-15 05:57:20|4690.3|4687.5|4689.8|4687|4690.3|4687.5|4689.8|4687|1
1608011850000|2020-12-15 05:57:30|4689.4|4686.6|4689.3|4686.5|4689.4|4686.6|4689.3|4686.5|4
1608011860000|2020-12-15 05:57:40|4689.8|4687|4689.8|4687|4689.8|4687|4689.8|4687|0
1608011870000|2020-12-15 05:57:50|4690.3|4687.5|4690.3|4687.5|4690.8|4688|4690.3|4687.5|16
1608011880000|2020-12-15 05:58:00|4689.4|4686.6|4689.3|4686.5|4689.4|4686.6|4689.3|4686.5|5
1608011900000|2020-12-15 05:58:20|4688.8|4686|4686.3|4683.5|4689.3|4686.5|4686.3|4683.5|112
1608011910000|2020-12-15 05:58:30|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|8
1608011930000|2020-12-15 05:58:50|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|5
1608011940000|2020-12-15 05:59:00|4686.4|4683.6|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|3
1608011950000|2020-12-15 05:59:10|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.3|4683.5|4
1608011960000|2020-12-15 05:59:20|4686.8|4684|4686.4|4683.6|4687.3|4684.5|4686.4|4683.6|0
1608011970000|2020-12-15 05:59:30|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|0
1608011980000|2020-12-15 05:59:40|4687.3|4684.5|4686.8|4684|4687.3|4684.5|4686.8|4684|4
1608011990000|2020-12-15 05:59:50|4686.4|4683.6|4686.3|4683.5|4686.8|4684|4686.3|4683.5|9
1608012000000|2020-12-15 06:00:00|4685.3|4682.5|4685.8|4683|4685.8|4683|4685.3|4682.5|43
1608012010000|2020-12-15 06:00:10|4686.3|4683.5|4685.8|4683|4686.3|4683.5|4685.8|4683|3
1608012020000|2020-12-15 06:00:20|4686.3|4683.5|4685.8|4683|4686.3|4683.5|4685.4|4682.6|1
1608012030000|2020-12-15 06:00:30|4686.4|4683.6|4686.3|4683.5|4686.8|4684|4686.3|4683.5|8
1608012040000|2020-12-15 06:00:40|4685.8|4683|4686.3|4683.5|4686.3|4683.5|4685.8|4683|6
1608012050000|2020-12-15 06:00:50|||||||||1
1608012060000|2020-12-15 06:01:00|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.4|4683.6|7
1608012070000|2020-12-15 06:01:10|4686.3|4683.5|4685.8|4683|4686.3|4683.5|4685.8|4683|6
1608012080000|2020-12-15 06:01:20|4685.4|4682.6|4685.8|4683|4686.3|4683.5|4685.4|4682.6|1
1608012090000|2020-12-15 06:01:30|4685.4|4682.6|4684.8|4682|4685.8|4683|4684.8|4682|12
1608012100000|2020-12-15 06:01:40|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|2
1608012110000|2020-12-15 06:01:50|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|0
1608012120000|2020-12-15 06:02:00|4684.8|4682|4684.8|4682|4684.8|4682|4684.8|4682|1
1608012140000|2020-12-15 06:02:20|4685.4|4682.6|4685.8|4683|4685.8|4683|4685.4|4682.6|13
1608012150000|2020-12-15 06:02:30|4686.3|4683.5|4685.8|4683|4686.3|4683.5|4685.8|4683|5
1608012160000|2020-12-15 06:02:40|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|2
1608012170000|2020-12-15 06:02:50|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|0
1608012190000|2020-12-15 06:03:10|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|0
1608012200000|2020-12-15 06:03:20|4685.3|4682.5|4684.8|4682|4685.3|4682.5|4684.8|4682|12
1608012210000|2020-12-15 06:03:30|4684.4|4681.6|4683.8|4681|4684.4|4681.6|4683.8|4681|34
1608012220000|2020-12-15 06:03:40|4683.4|4680.6|4685.4|4682.6|4685.4|4682.6|4683.4|4680.6|10
1608012230000|2020-12-15 06:03:50|4685.8|4683|4685.4|4682.6|4685.8|4683|4685.4|4682.6|0
1608012240000|2020-12-15 06:04:00|4685.8|4683|4686.3|4683.5|4686.3|4683.5|4685.8|4683|0
1608012250000|2020-12-15 06:04:10|4685.8|4683|4685.4|4682.6|4685.8|4683|4685.4|4682.6|0
1608012260000|2020-12-15 06:04:20|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|0
1608012270000|2020-12-15 06:04:30|4685.4|4682.6|4685.8|4683|4685.8|4683|4685.4|4682.6|1
1608012280000|2020-12-15 06:04:40|4686.3|4683.5|4686.4|4683.6|4686.4|4683.6|4685.8|4683|3
1608012290000|2020-12-15 06:04:50|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.8|4684|0
1608012300000|2020-12-15 06:05:00|4686.8|4684|4686.8|4684|4686.8|4684|4686.8|4684|0
1608012310000|2020-12-15 06:05:10|4686.4|4683.6|4686.8|4684|4686.8|4684|4686.4|4683.6|1
1608012320000|2020-12-15 06:05:20|4687.3|4684.5|4686.8|4684|4687.4|4684.6|4686.8|4684|11
1608012340000|2020-12-15 06:05:40|4686.7|4683.9|4686.3|4683.5|4686.7|4683.9|4686.3|4683.5|13
1608012350000|2020-12-15 06:05:50|4686.4|4683.6|4686.4|4683.6|4687.3|4684.5|4686.4|4683.6|10
1608012360000|2020-12-15 06:06:00|4686.3|4683.5|4686.4|4683.6|4686.4|4683.6|4686.3|4683.5|4
1608012370000|2020-12-15 06:06:10|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|3
1608012380000|2020-12-15 06:06:20|4686.4|4683.6|4687.4|4684.6|4687.4|4684.6|4686.3|4683.5|5
1608012390000|2020-12-15 06:06:30|4687.8|4685|4687.8|4685|4687.8|4685|4687.8|4685|0
1608012400000|2020-12-15 06:06:40|4687.4|4684.6|4687.4|4684.6|4687.8|4685|4687.4|4684.6|0
1608012420000|2020-12-15 06:07:00|4687.3|4684.5|4687.3|4684.5|4687.4|4684.6|4686.8|4684|8
1608012430000|2020-12-15 06:07:10|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.8|4684|0
1608012440000|2020-12-15 06:07:20|4687.4|4684.6|4687.3|4684.5|4687.4|4684.6|4687.3|4684.5|3
1608012450000|2020-12-15 06:07:30|4687.4|4684.6|4687.4|4684.6|4687.4|4684.6|4687.4|4684.6|2
1608012460000|2020-12-15 06:07:40|4686.9|4684.1|4685.4|4682.6|4686.9|4684.1|4684.8|4682|25
1608012470000|2020-12-15 06:07:50|||||||||2
1608012500000|2020-12-15 06:08:20|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|0
1608012520000|2020-12-15 06:08:40|4685.3|4682.5|4685.8|4683|4685.8|4683|4685.3|4682.5|15
1608012530000|2020-12-15 06:08:50|4685.7|4682.9|4684.8|4682|4685.7|4682.9|4684.3|4681.5|27
1608012540000|2020-12-15 06:09:00|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|1
1608012550000|2020-12-15 06:09:10|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4683.4|4680.6|1
1608012560000|2020-12-15 06:09:20|4683.8|4681|4683.4|4680.6|4683.8|4681|4683.4|4680.6|0
1608012570000|2020-12-15 06:09:30|4684.3|4681.5|4683.8|4681|4684.3|4681.5|4683.8|4681|9
1608012580000|2020-12-15 06:09:40|4683.4|4680.6|4683.8|4681|4683.8|4681|4683.4|4680.6|2
1608012590000|2020-12-15 06:09:50|4684.3|4681.5|4684.4|4681.6|4684.4|4681.6|4684.3|4681.5|11
1608012600000|2020-12-15 06:10:00|4684.3|4681.5|4683.8|4681|4684.3|4681.5|4683.4|4680.6|0
1608012610000|2020-12-15 06:10:10|||||||||1
1608012630000|2020-12-15 06:10:30|4684.3|4681.5|4683.8|4681|4684.3|4681.5|4683.8|4681|0
1608012640000|2020-12-15 06:10:40|4683.4|4680.6|4683.8|4681|4683.8|4681|4683.4|4680.6|2
1608012650000|2020-12-15 06:10:50|4683.4|4680.6|4683.8|4681|4684.3|4681.5|4683.4|4680.6|0
1608012660000|2020-12-15 06:11:00|4683.4|4680.6|4683.8|4681|4683.8|4681|4683.4|4680.6|2
1608012680000|2020-12-15 06:11:20|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|0
1608012690000|2020-12-15 06:11:30|4684.4|4681.6|4684.8|4682|4684.8|4682|4684.3|4681.5|4
1608012700000|2020-12-15 06:11:40|4685.3|4682.5|4685.4|4682.6|4685.4|4682.6|4685.3|4682.5|3
1608012710000|2020-12-15 06:11:50|4685.3|4682.5|4685.4|4682.6|4685.4|4682.6|4685.3|4682.5|1
1608012730000|2020-12-15 06:12:10|4685.3|4682.5|4685.4|4682.6|4685.4|4682.6|4685.3|4682.5|3
1608012750000|2020-12-15 06:12:30|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|5
1608012760000|2020-12-15 06:12:40|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4
1608012770000|2020-12-15 06:12:50|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|1
1608012780000|2020-12-15 06:13:00|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4685.3|4682.5|17
1608012800000|2020-12-15 06:13:20|4686.3|4683.5|4686.4|4683.6|4686.8|4684|4686.3|4683.5|9
1608012810000|2020-12-15 06:13:30|4686.8|4684|4687.4|4684.6|4687.4|4684.6|4686.8|4684|2
1608012820000|2020-12-15 06:13:40|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|4687.8|4685|8
1608012830000|2020-12-15 06:13:50|4687.8|4685|4688.3|4685.5|4688.3|4685.5|4687.8|4685|0
1608012840000|2020-12-15 06:14:00|4687.8|4685|4686.8|4684|4687.8|4685|4686.8|4684|7
1608012850000|2020-12-15 06:14:10|4687.3|4684.5|4686.8|4684|4687.3|4684.5|4686.8|4684|1
1608012860000|2020-12-15 06:14:20|4687.3|4684.5|4687.8|4685|4688.3|4685.5|4687.3|4684.5|5
1608012870000|2020-12-15 06:14:30|4688.3|4685.5|4687.8|4685|4688.3|4685.5|4687.8|4685|0
1608012880000|2020-12-15 06:14:40|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|0
1608012890000|2020-12-15 06:14:50|4687.8|4685|4686.8|4684|4687.8|4685|4686.8|4684|4
1608012900000|2020-12-15 06:15:00|4687.3|4684.5|4687.8|4685|4688.3|4685.5|4687.3|4684.5|9
1608012910000|2020-12-15 06:15:10|4688.3|4685.5|4688.4|4685.6|4689.4|4686.6|4688.3|4685|66
1608012920000|2020-12-15 06:15:20|4689.3|4686.5|4690.8|4688|4690.8|4688|4688.8|4686|4
1608012930000|2020-12-15 06:15:30|4691.4|4688.6|4692.3|4689.5|4692.4|4689.6|4691.4|4688.6|25
1608012940000|2020-12-15 06:15:40|4692.4|4689.6|4692.4|4689.6|4692.4|4689.6|4692.3|4689.5|24
1608012950000|2020-12-15 06:15:50|4693.3|4690.5|4692.4|4689.6|4693.3|4690.5|4692.3|4689.5|13
1608012960000|2020-12-15 06:16:00|4692.8|4690|4692.8|4690|4693.3|4690.5|4692.4|4689.6|2
1608012970000|2020-12-15 06:16:10|4692.4|4689.6|4692.4|4689.6|4693.3|4690.5|4692.4|4689.6|0
1608012980000|2020-12-15 06:16:20|4692.8|4690|4692.8|4690|4693.3|4690.5|4692.4|4689.6|1
1608012990000|2020-12-15 06:16:30|4692.4|4689.6|4692.4|4689.6|4692.4|4689.6|4692.4|4689.6|1
1608013000000|2020-12-15 06:16:40|4693.3|4690.5|4692.4|4689.6|4693.3|4690.5|4692.4|4689.6|26
1608013010000|2020-12-15 06:16:50|4692.3|4689.5|4692.4|4689.6|4692.4|4689.6|4692.3|4689.5|5
1608013020000|2020-12-15 06:17:00|||||||||3
1608013030000|2020-12-15 06:17:10|4692.3|4689.5|4691.8|4689|4692.3|4689.5|4691.3|4688.5|8
1608013040000|2020-12-15 06:17:20|4692.3|4689.5|4692.4|4689.6|4692.4|4689.6|4691.8|4689|5
1608013050000|2020-12-15 06:17:30|4692.8|4690|4692.8|4690|4692.8|4690|4692.4|4689.6|1
1608013060000|2020-12-15 06:17:40|4692.4|4689.6|4692.8|4690|4693.3|4690.5|4692.4|4689.6|1
1608013070000|2020-12-15 06:17:50|4692.4|4689.6|4692.8|4690|4692.8|4690|4692.4|4689.6|0
1608013080000|2020-12-15 06:18:00|4693.3|4690.5|4692.8|4690|4693.3|4690.5|4692.8|4690|0
1608013090000|2020-12-15 06:18:10|||||||||1
1608013100000|2020-12-15 06:18:20|||||||||3
1608013110000|2020-12-15 06:18:30|4693.3|4690.5|4692.8|4690|4693.3|4690.5|4692.8|4690|9
1608013120000|2020-12-15 06:18:40|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|1
1608013130000|2020-12-15 06:18:50|4693.4|4690.6|4693.3|4690.5|4693.4|4690.6|4693.3|4690.5|10
1608013140000|2020-12-15 06:19:00|4693.4|4690.6|4693.4|4690.6|4693.4|4690.6|4693.3|4690.5|10
1608013150000|2020-12-15 06:19:10|4693.3|4690.5|4692.4|4689.6|4693.3|4690.5|4692.4|4689.6|1
1608013160000|2020-12-15 06:19:20|4692.3|4689.5|4692.4|4689.6|4692.4|4689.6|4692.3|4689.5|3
1608013170000|2020-12-15 06:19:30|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|4693.3|4690.5|0
1608013180000|2020-12-15 06:19:40|||||||||4
1608013190000|2020-12-15 06:19:50|||||||||5
1608013200000|2020-12-15 06:20:00|4693.4|4690.6|4692.4|4689.6|4693.4|4690.6|4692.4|4689.6|5
1608013210000|2020-12-15 06:20:10|4692.3|4689.5|4692.8|4690|4692.8|4690|4692.3|4689.5|5
1608013220000|2020-12-15 06:20:20|4692.4|4689.6|4692.8|4690|4692.8|4690|4692.3|4689.5|5
1608013230000|2020-12-15 06:20:30|||||||||3
1608013240000|2020-12-15 06:20:40|4692.4|4689.6|4692.4|4689.6|4692.4|4689.6|4692.4|4689.6|0
1608013250000|2020-12-15 06:20:50|4692.8|4690|4692.8|4690|4692.8|4690|4692.8|4690|0
1608013280000|2020-12-15 06:21:20|4692.4|4689.6|4691.8|4689|4692.8|4690|4691.8|4689|1
1608013290000|2020-12-15 06:21:30|4691.4|4688.6|4690.8|4688|4691.8|4689|4690.4|4687.6|5
1608013300000|2020-12-15 06:21:40|4690.4|4687.6|4689.8|4687|4690.4|4687.6|4689.3|4686.5|17
1608013310000|2020-12-15 06:21:50|4690.3|4687.5|4689.3|4686.5|4690.3|4687.5|4689.3|4686.5|9
1608013320000|2020-12-15 06:22:00|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|4689.3|4686.5|6
1608013340000|2020-12-15 06:22:20|4689.3|4686.5|4689.8|4687|4689.8|4687|4689.3|4686.5|3
1608013360000|2020-12-15 06:22:40|4689.4|4686.6|4689.4|4686.6|4689.8|4687|4689.4|4686.6|2
1608013370000|2020-12-15 06:22:50|4689.8|4687|4689.8|4687|4689.8|4687|4689.8|4687|0
1608013380000|2020-12-15 06:23:00|4690.3|4687.5|4690.8|4688|4690.8|4688|4690.3|4687.5|15
1608013390000|2020-12-15 06:23:10|4690.4|4687.6|4690.3|4687.5|4690.4|4687.6|4690.3|4687.5|1
1608013400000|2020-12-15 06:23:20|4690.4|4687.6|4690.4|4687.6|4690.4|4687.6|4690.4|4687.6|3
1608013410000|2020-12-15 06:23:30|4690.3|4687.5|4690.8|4688|4690.8|4688|4689.8|4687|5
1608013420000|2020-12-15 06:23:40|||||||||5
1608013430000|2020-12-15 06:23:50|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|1
1608013440000|2020-12-15 06:24:00|4691.8|4689|4691.8|4689|4691.8|4689|4691.4|4688.6|0
1608013450000|2020-12-15 06:24:10|4691.4|4688.6|4691.8|4689|4691.8|4689|4691.4|4688.6|0
1608013460000|2020-12-15 06:24:20|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|0
1608013470000|2020-12-15 06:24:30|4691.8|4689|4690.9|4688.1|4691.8|4689|4690.9|4688.1|5
1608013480000|2020-12-15 06:24:40|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|4691.3|4688.5|2
1608013500000|2020-12-15 06:25:00|4690.3|4687.5|4690.3|4687.5|4690.3|4687.5|4690.3|4687.5|4
1608013510000|2020-12-15 06:25:10|4689.9|4687.1|4690.3|4687.5|4690.3|4687.5|4689.9|4687.1|0
1608013520000|2020-12-15 06:25:20|4689.9|4687.1|4689.4|4686.6|4689.9|4687.1|4689.3|4686.5|17
1608013530000|2020-12-15 06:25:30|4689.9|4687.1|4689.9|4687.1|4690.4|4687.6|4689.9|4687.1|3
1608013540000|2020-12-15 06:25:40|4690.3|4687.5|4689.9|4687.1|4690.4|4687.6|4689.9|4687.1|3
1608013550000|2020-12-15 06:25:50|4690.4|4687.6|4690.4|4687.6|4690.4|4687.6|4690.4|4687.6|1
1608013560000|2020-12-15 06:26:00|4690.3|4687.5|4689.4|4686.6|4690.3|4687.5|4689.4|4686.6|3
1608013570000|2020-12-15 06:26:10|4689.9|4687.1|4689.9|4687.1|4690.3|4687.5|4689.9|4687.1|1
1608013580000|2020-12-15 06:26:20|4690.3|4687.5|4690.4|4687.6|4690.4|4687.6|4690.3|4687.5|2
1608013590000|2020-12-15 06:26:30|4690.3|4687.5|4690.4|4687.6|4690.4|4687.6|4689.9|4687.1|2
1608013600000|2020-12-15 06:26:40|4690.9|4688.1|4690.4|4687.6|4690.9|4688.1|4690.4|4687.6|1
1608013610000|2020-12-15 06:26:50|4690.9|4688.1|4690.4|4687.6|4690.9|4688.1|4690.4|4687.6|0
1608013620000|2020-12-15 06:27:00|4690.3|4687.5|4689.4|4686.6|4690.3|4687.5|4689.4|4686.6|3
1608013630000|2020-12-15 06:27:10|||||||||1
1608013640000|2020-12-15 06:27:20|4689.9|4687.1|4689.9|4687.1|4690.3|4687.5|4689.9|4687.1|1
1608013650000|2020-12-15 06:27:30|4690.3|4687.5|4689.9|4687.1|4690.3|4687.5|4689.9|4687.1|0
1608013660000|2020-12-15 06:27:40|4689.4|4686.6|4688.3|4685.5|4689.4|4686.6|4688.3|4685.5|12
1608013670000|2020-12-15 06:27:50|4688.4|4685.6|4688.9|4686.1|4688.9|4686.1|4688.4|4685.6|5
1608013680000|2020-12-15 06:28:00|4688.4|4685.6|4687.3|4684.5|4688.4|4685.6|4687.3|4684.5|22
1608013690000|2020-12-15 06:28:10|4687.9|4685.1|4687.9|4685.1|4687.9|4685.1|4687.4|4684.6|3
1608013700000|2020-12-15 06:28:20|4688.3|4685.5|4687.9|4685.1|4688.3|4685.5|4687.9|4685.1|2
1608013710000|2020-12-15 06:28:30|4687.4|4684.6|4687.9|4685.1|4687.9|4685.1|4687.4|4684.6|2
1608013720000|2020-12-15 06:28:40|4688.3|4685.5|4687.9|4685.1|4688.3|4685.5|4687.9|4685.1|1
1608013730000|2020-12-15 06:28:50|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|4688.3|4685.5|0
1608013740000|2020-12-15 06:29:00|4687.9|4685.1|4688.3|4685.5|4688.3|4685.5|4687.9|4685.1|1
1608013750000|2020-12-15 06:29:10|4687.9|4685.1|4687.9|4685.1|4688.3|4685.5|4687.4|4684.6|0
1608013760000|2020-12-15 06:29:20|4687.4|4684.6|4686.9|4684.1|4687.4|4684.6|4686.3|4683.5|17
1608013770000|2020-12-15 06:29:30|4687.3|4684.5|4687.9|4685.1|4687.9|4685.1|4687.3|4684.5|6
1608013780000|2020-12-15 06:29:40|4687.4|4684.6|4688.3|4685.5|4688.3|4685.5|4686.4|4683.6|7
1608013790000|2020-12-15 06:29:50|4688.4|4685.6|4688.9|4686.1|4689.4|4686.6|4688.4|4685.6|20
1608013800000|2020-12-15 06:30:00|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|16
1608013810000|2020-12-15 06:30:10|||||||||2
1608013820000|2020-12-15 06:30:20|4688.9|4686.1|4688.4|4685.6|4688.9|4686.1|4688.4|4685.6|3
1608013840000|2020-12-15 06:30:40|4689.3|4686.5|4688.4|4685.6|4689.4|4686.6|4688.4|4685.6|5
1608013860000|2020-12-15 06:31:00|4688.3|4685.5|4688.3|4685.5|4688.4|4685.6|4688.3|4685.5|9
1608013870000|2020-12-15 06:31:10|4687.4|4684.6|4686.9|4684.1|4687.4|4684.6|4686.4|4683.6|13
1608013880000|2020-12-15 06:31:20|4687.4|4684.6|4687.4|4684.6|4687.9|4685.1|4687.4|4684.6|1
1608013890000|2020-12-15 06:31:30|4687.3|4684.5|4686.9|4684.1|4687.3|4684.5|4686.9|4684.1|2
1608013900000|2020-12-15 06:31:40|4686.4|4683.6|4686.4|4683.6|4686.9|4684.1|4686.3|4683.5|7
1608013910000|2020-12-15 06:31:50|4686.3|4683.5|4686.3|4683.5|4686.4|4683.6|4685.4|4682.6|10
1608013920000|2020-12-15 06:32:00|||||||||1
1608013930000|2020-12-15 06:32:10|4685.9|4683.1|4685.4|4682.6|4685.9|4683.1|4685.4|4682.6|3
1608013940000|2020-12-15 06:32:20|4685.9|4683.1|4685.4|4682.6|4685.9|4683.1|4685.4|4682.6|9
1608013950000|2020-12-15 06:32:30|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|0
1608013960000|2020-12-15 06:32:40|4685.4|4682.6|4685.9|4683.1|4685.9|4683.1|4685.4|4682.6|0
1608013970000|2020-12-15 06:32:50|4685.4|4682.6|4685.4|4682.6|4685.9|4683.1|4685.4|4682.6|11
1608013980000|2020-12-15 06:33:00|4685.9|4683.1|4685.4|4682.6|4685.9|4683.1|4685.4|4682.6|1
1608013990000|2020-12-15 06:33:10|4685.9|4683.1|4686.4|4683.6|4686.4|4683.6|4685.9|4683.1|9
1608014000000|2020-12-15 06:33:20|||||||||1
1608014010000|2020-12-15 06:33:30|4686.3|4683.5|4686.4|4683.6|4686.9|4684.1|4686.3|4683.5|12
1608014020000|2020-12-15 06:33:40|4686.9|4684.1|4686.4|4683.6|4686.9|4684.1|4685.9|4683.1|3
1608014030000|2020-12-15 06:33:50|4686.9|4684.1|4686.4|4683.6|4686.9|4684.1|4686.4|4683.6|0
1608014040000|2020-12-15 06:34:00|4686.9|4684.1|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|5
1608014050000|2020-12-15 06:34:10|4687.3|4684.5|4686.4|4683.6|4687.3|4684.5|4686.4|4683.6|0
1608014070000|2020-12-15 06:34:30|||||||||1
1608014080000|2020-12-15 06:34:40|4686.9|4684.1|4686.9|4684.1|4686.9|4684.1|4686.9|4684.1|0
1608014090000|2020-12-15 06:34:50|4687.3|4684.5|4687.9|4685.1|4687.9|4685.1|4687.3|4684.5|1
1608014100000|2020-12-15 06:35:00|4687.4|4684.6|4686.9|4684.1|4687.4|4684.6|4686.9|4684.1|8
1608014110000|2020-12-15 06:35:10|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|0
1608014140000|2020-12-15 06:35:40|4687.4|4684.6|4687.4|4684.6|4687.4|4684.6|4687.4|4684.6|6
1608014160000|2020-12-15 06:36:00|4687.3|4684.5|4686.4|4683.6|4687.3|4684.5|4686.4|4683.6|2
1608014170000|2020-12-15 06:36:10|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4685.4|4682.6|4
1608014180000|2020-12-15 06:36:20|4685.9|4683.1|4686.4|4683.6|4686.4|4683.6|4685.9|4683.1|3
1608014190000|2020-12-15 06:36:30|4686.9|4684.1|4686.4|4683.6|4686.9|4684.1|4686.4|4683.6|1
1608014200000|2020-12-15 06:36:40|4686.3|4683.5|4685.4|4682.6|4686.3|4683.5|4685.4|4682.6|5
1608014210000|2020-12-15 06:36:50|4685.3|4682.5|4684.4|4681.6|4685.3|4682.5|4684.4|4681.6|27
1608014230000|2020-12-15 06:37:10|4684.9|4682.1|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|0
1608014240000|2020-12-15 06:37:20|4684.9|4682.1|4684.9|4682.1|4684.9|4682.1|4684.9|4682.1|0
1608014250000|2020-12-15 06:37:30|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.3|4681.5|18
1608014260000|2020-12-15 06:37:40|4684.9|4682.1|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|2
1608014270000|2020-12-15 06:37:50|4684.9|4682.1|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|2
1608014280000|2020-12-15 06:38:00|4684.3|4681.5|4684.3|4681.5|4684.3|4681.5|4683.4|4680.6|7
1608014290000|2020-12-15 06:38:10|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4683.9|4681.1|10
1608014300000|2020-12-15 06:38:20|||||||||3
1608014310000|2020-12-15 06:38:30|4685.4|4682.6|4684.9|4682.1|4685.4|4682.6|4684.9|4682.1|11
1608014320000|2020-12-15 06:38:40|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|0
1608014330000|2020-12-15 06:38:50|4684.3|4681.5|4683.9|4681.1|4684.3|4681.5|4683.4|4680.6|13
1608014340000|2020-12-15 06:39:00|4683.4|4680.6|4684.3|4681.5|4684.3|4681.5|4683.4|4680.6|0
1608014350000|2020-12-15 06:39:10|4683.9|4681.1|4684.4|4681.6|4684.4|4681.6|4683.4|4680.6|4
1608014360000|2020-12-15 06:39:20|4684.3|4681.5|4685.3|4682.5|4685.3|4682.5|4684.3|4681.5|4
1608014370000|2020-12-15 06:39:30|4684.9|4682.1|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|28
1608014400000|2020-12-15 06:40:00|4684.9|4682.1|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|1
1608014440000|2020-12-15 06:40:40|||||||||1
1608014450000|2020-12-15 06:40:50|||||||||1
1608014460000|2020-12-15 06:41:00|||||||||1
1608014480000|2020-12-15 06:41:20|4684.9|4682.1|4686.4|4683.6|4686.4|4683.6|4684.9|4682.1|22
1608014490000|2020-12-15 06:41:30|4685.9|4683.1|4686.9|4684.1|4686.9|4684.1|4685.9|4683.1|26
1608014500000|2020-12-15 06:41:40|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|9
1608014510000|2020-12-15 06:41:50|4687|4684.2|4687.4|4684.6|4687.4|4684.6|4686.9|4684.1|30
1608014520000|2020-12-15 06:42:00|4687.3|4684.5|4686.9|4684.1|4687.3|4684.5|4686.4|4683.6|5
1608014530000|2020-12-15 06:42:10|4686.4|4683.6|4686.4|4683.6|4686.9|4684.1|4686.4|4683.6|0
1608014540000|2020-12-15 06:42:20|||||||||1
1608014550000|2020-12-15 06:42:30|4686.5|4683.7|4685.4|4682.6|4687.4|4684.6|4685.4|4682.6|14
1608014570000|2020-12-15 06:42:50|||||||||1
1608014590000|2020-12-15 06:43:10|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|0
1608014600000|2020-12-15 06:43:20|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|4685.4|4682.6|1
1608014610000|2020-12-15 06:43:30|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|4685.4|4682.6|4
1608014630000|2020-12-15 06:43:50|||||||||1
1608014640000|2020-12-15 06:44:00|4685.4|4682.6|4684.4|4681.6|4685.4|4682.6|4684.4|4681.6|21
1608014650000|2020-12-15 06:44:10|||||||||14
1608014660000|2020-12-15 06:44:20|4684.3|4681.5|4683.9|4681.1|4684.3|4681.5|4683.4|4680.6|18
1608014670000|2020-12-15 06:44:30|4683.4|4680.6|4682.9|4680.1|4683.9|4681.1|4682.9|4680.1|10
1608014680000|2020-12-15 06:44:40|4683.4|4680.6|4682.9|4680.1|4683.4|4680.6|4682.9|4680.1|3
1608014690000|2020-12-15 06:44:50|||||||||1
1608014700000|2020-12-15 06:45:00|4682.4|4679.6|4682.9|4680.1|4682.9|4680.1|4682.4|4679.6|5
1608014710000|2020-12-15 06:45:10|4683.3|4680.5|4683.9|4681.1|4683.9|4681.1|4683.3|4680.5|8
1608014720000|2020-12-15 06:45:20|4683.4|4680.6|4684.4|4681.6|4684.4|4681.6|4683.4|4680.6|33
1608014740000|2020-12-15 06:45:40|4683.4|4680.6|4683.4|4680.6|4683.4|4680.6|4683.4|4680.6|7
1608014750000|2020-12-15 06:45:50|4683.9|4681.1|4682.4|4679.6|4683.9|4681.1|4682.4|4679.6|27
1608014760000|2020-12-15 06:46:00|||||||||5
1608014770000|2020-12-15 06:46:10|4682.9|4680.1|4682.9|4680.1|4682.9|4680.1|4682.4|4679.6|42
1608014780000|2020-12-15 06:46:20|4683.3|4680.5|4683.9|4681.1|4683.9|4681.1|4683.3|4680.5|6
1608014790000|2020-12-15 06:46:30|4683.4|4680.6|4683.4|4680.6|4683.4|4680.6|4683.4|4680.6|1
1608014800000|2020-12-15 06:46:40|||||||||2
1608014830000|2020-12-15 06:47:10|4682.9|4680.1|4683.4|4680.6|4683.4|4680.6|4682.9|4680.1|15
1608014840000|2020-12-15 06:47:20|4684.3|4681.5|4683.4|4680.6|4684.3|4681.5|4683.4|4680.6|0
1608014850000|2020-12-15 06:47:30|4682.9|4680.1|4683.4|4680.6|4683.4|4680.6|4682.9|4680.1|3
1608014860000|2020-12-15 06:47:40|4683.3|4680.5|4682.9|4680.1|4683.3|4680.5|4682.9|4680.1|2
1608014870000|2020-12-15 06:47:50|4683.4|4680.6|4683.9|4681.1|4683.9|4681.1|4683.4|4680.6|3
1608014880000|2020-12-15 06:48:00|4683.4|4680.6|4683.4|4680.6|4683.4|4680.6|4683.4|4680.6|1
1608014900000|2020-12-15 06:48:20|4683.3|4680.5|4682.4|4679.6|4683.3|4680.5|4682.4|4679.6|6
1608014910000|2020-12-15 06:48:30|4682.9|4680.1|4682.4|4679.6|4682.9|4680.1|4682.4|4679.6|2
1608014920000|2020-12-15 06:48:40|4682.9|4680.1|4682.3|4679.5|4682.9|4680.1|4681.9|4679.1|7
1608014930000|2020-12-15 06:48:50|4681.4|4678.6|4681.9|4679.1|4681.9|4679.1|4681.4|4678.6|0
1608014940000|2020-12-15 06:49:00|4681.4|4678.6|4681.9|4679.1|4681.9|4679.1|4681.4|4678.6|0
1608014950000|2020-12-15 06:49:10|4681.4|4678.6|4681.9|4679.1|4682.3|4679.5|4681.4|4678.6|0
1608014960000|2020-12-15 06:49:20|4681.4|4678.6|4681.3|4678.5|4681.4|4678.6|4681.3|4678.5|11
1608014970000|2020-12-15 06:49:30|4680.9|4678.1|4680.9|4678.1|4680.9|4678.1|4680.4|4677.6|58
1608014980000|2020-12-15 06:49:40|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|0
1608014990000|2020-12-15 06:49:50|4682.3|4679.5|4680.9|4678.1|4682.3|4679.5|4680.9|4678.1|14
1608015000000|2020-12-15 06:50:00|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|2
1608015010000|2020-12-15 06:50:10|4680.9|4678.1|4680.4|4677.6|4681.3|4678.5|4680.4|4677.6|2
1608015020000|2020-12-15 06:50:20|4681.9|4679.1|4681.4|4678.6|4681.9|4679.1|4681.4|4678.6|75
1608015030000|2020-12-15 06:50:30|4681.9|4679.1|4682.4|4679.6|4682.4|4679.6|4681.9|4679.1|9
1608015050000|2020-12-15 06:50:50|||||||||2
1608015060000|2020-12-15 06:51:00|4682.3|4679.5|4681.9|4679.1|4682.4|4679.6|4681.4|4678.6|13
1608015070000|2020-12-15 06:51:10|4682.3|4679.5|4682.4|4679.6|4682.4|4679.6|4682.3|4679.5|10
1608015090000|2020-12-15 06:51:30|||||||||1
1608015100000|2020-12-15 06:51:40|||||||||14
1608015120000|2020-12-15 06:52:00|4682.3|4679.5|4681.9|4679.1|4682.3|4679.5|4681.9|4679.1|1
1608015130000|2020-12-15 06:52:10|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|4682.4|4679.6|4
1608015140000|2020-12-15 06:52:20|4682.9|4680.1|4682.4|4679.6|4682.9|4680.1|4682.4|4679.6|1
1608015150000|2020-12-15 06:52:30|4683.3|4680.5|4683.4|4680.6|4684.4|4681.6|4683.3|4680.5|10
1608015160000|2020-12-15 06:52:40|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4683.9|4681.1|18
1608015180000|2020-12-15 06:53:00|4684.9|4682.1|4684.9|4682.1|4685.4|4682.6|4684.9|4682.1|14
1608015190000|2020-12-15 06:53:10|4685.4|4682.6|4685.9|4683.1|4686.3|4683.5|4685.4|4682.6|2
1608015200000|2020-12-15 06:53:20|4685.4|4682.6|4684.9|4682.1|4685.4|4682.6|4684.9|4682.1|4
1608015210000|2020-12-15 06:53:30|4685.3|4682.5|4684.9|4682.1|4685.3|4682.5|4684.9|4682.1|5
1608015220000|2020-12-15 06:53:40|4684.3|4681.5|4684.9|4682.1|4684.9|4682.1|4684.3|4681.5|10
1608015230000|2020-12-15 06:53:50|4685.3|4682.5|4685.3|4682.5|4685.4|4682.6|4685.3|4682.5|2
1608015240000|2020-12-15 06:54:00|4685.4|4682.6|4685.9|4683.1|4686.3|4683.5|4685.3|4682.5|15
1608015270000|2020-12-15 06:54:30|4686.3|4683.5|4686.4|4683.6|4687.3|4684.5|4686.3|4683.5|4
1608015280000|2020-12-15 06:54:40|||||||||1
1608015290000|2020-12-15 06:54:50|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4687.3|4684.5|4
1608015300000|2020-12-15 06:55:00|4686.9|4684.1|4687.3|4684.5|4687.3|4684.5|4686.4|4683.6|0
1608015310000|2020-12-15 06:55:10|4687.4|4684.6|4689.9|4687.1|4689.9|4687.1|4687.4|4684.6|29
1608015320000|2020-12-15 06:55:20|4690.4|4687.6|4689.9|4687.1|4690.4|4687.6|4689.4|4686.6|21
1608015330000|2020-12-15 06:55:30|4690.3|4687.5|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|36
1608015340000|2020-12-15 06:55:40|4690.4|4687.6|4690.3|4687.5|4690.4|4687.6|4690.3|4687.5|14
1608015350000|2020-12-15 06:55:50|4690.4|4687.6|4690.4|4687.6|4690.9|4688.1|4690.4|4687.6|5
1608015360000|2020-12-15 06:56:00|4690.9|4688.1|4690.4|4687.6|4690.9|4688.1|4690.4|4687.6|23
1608015370000|2020-12-15 06:56:10|4690.3|4687.5|4690.9|4688.1|4690.9|4688.1|4690.3|4687.5|11
1608015380000|2020-12-15 06:56:20|4690.4|4687.6|4690.4|4687.6|4690.4|4687.6|4690.3|4687.5|5
1608015390000|2020-12-15 06:56:30|4690.3|4687.5|4690.9|4688.1|4691.4|4688.6|4690.3|4687.5|28
1608015400000|2020-12-15 06:56:40|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|4690.9|4688.1|9
1608015410000|2020-12-15 06:56:50|4691.8|4689|4691.9|4689.1|4691.9|4689.1|4691.3|4688.5|10
1608015420000|2020-12-15 06:57:00|4692.3|4689.5|4692.4|4689.6|4692.9|4690.1|4692.3|4689.5|25
1608015430000|2020-12-15 06:57:10|4692.3|4689.5|4692.9|4690.1|4692.9|4690.1|4692.3|4689.5|7
1608015440000|2020-12-15 06:57:20|4692.4|4689.6|4692.9|4690.1|4692.9|4690.1|4692.3|4689.5|7
1608015450000|2020-12-15 06:57:30|4693.3|4690.5|4692.9|4690.1|4693.3|4690.5|4692.9|4690.1|1
1608015460000|2020-12-15 06:57:40|4692.4|4689.6|4692.9|4690.1|4692.9|4690.1|4692.4|4689.6|2
1608015470000|2020-12-15 06:57:50|4692.4|4689.6|4692.3|4689.5|4692.9|4690.1|4692.3|4689.5|1
1608015480000|2020-12-15 06:58:00|4692.4|4689.6|4691.4|4688.6|4692.4|4689.6|4691.4|4688.6|3
1608015490000|2020-12-15 06:58:10|4691.3|4688.5|4691.4|4688.6|4691.4|4688.6|4690.9|4688.1|3
1608015500000|2020-12-15 06:58:20|4690.9|4688.1|4691.4|4688.6|4691.4|4688.6|4690.9|4688.1|4
1608015510000|2020-12-15 06:58:30|4690.9|4688.1|4691.4|4688.6|4691.4|4688.6|4690.9|4688.1|24
1608015520000|2020-12-15 06:58:40|4691.3|4688.5|4691.4|4688.6|4691.4|4688.6|4690.9|4688.1|3
1608015530000|2020-12-15 06:58:50|4690.9|4688.1|4691.9|4689.1|4691.9|4689.1|4690.9|4688.1|4
1608015540000|2020-12-15 06:59:00|4691.4|4688.6|4691.4|4688.6|4692.4|4689.6|4691.4|4688.6|19
1608015550000|2020-12-15 06:59:10|4692.3|4689.5|4692.4|4689.6|4692.4|4689.6|4691.4|4688.6|11
1608015560000|2020-12-15 06:59:20|4691.9|4689.1|4691.9|4689.1|4692.4|4689.6|4691.4|4688.6|14
1608015570000|2020-12-15 06:59:30|4691.4|4688.6|4691.4|4688.6|4691.9|4689.1|4691.4|4688.6|2
1608015580000|2020-12-15 06:59:40|4692.3|4689.5|4691.4|4688.6|4692.3|4689.5|4691.4|4688.6|5
1608015590000|2020-12-15 06:59:50|4691.9|4689.1|4691.4|4688.6|4691.9|4689.1|4691.4|4688.6|5
1608015600000|2020-12-15 07:00:00|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4
1608015610000|2020-12-15 07:00:10|4692.3|4689.5|4692.3|4689.5|4692.4|4689.6|4692.3|4689.5|7
1608015620000|2020-12-15 07:00:20|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|0
1608015630000|2020-12-15 07:00:30|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|0
1608015640000|2020-12-15 07:00:40|4691.3|4688.5|4690.9|4688.1|4691.4|4688.6|4690.9|4688.1|8
1608015650000|2020-12-15 07:00:50|4690.4|4687.6|4690.9|4688.1|4690.9|4688.1|4690.4|4687.6|2
1608015660000|2020-12-15 07:01:00|4691.4|4688.6|4691.4|4688.6|4691.4|4688.6|4691.3|4688.5|12
1608015670000|2020-12-15 07:01:10|||||||||2
1608015680000|2020-12-15 07:01:20|4692.4|4689.6|4691.4|4688.6|4692.4|4689.6|4691.4|4688.6|11
1608015690000|2020-12-15 07:01:30|4692.4|4689.6|4693.4|4690.6|4693.4|4690.6|4692.4|4689.6|32
1608015700000|2020-12-15 07:01:40|4694|4691.2|4694.4|4691.6|4694.9|4692.1|4694|4691.2|16
1608015710000|2020-12-15 07:01:50|4695.4|4692.6|4696.3|4693.5|4697.4|4694.6|4695.4|4692.6|73
1608015720000|2020-12-15 07:02:00|4696.4|4693.6|4696.4|4693.6|4696.4|4693.6|4695.3|4692.5|54
1608015730000|2020-12-15 07:02:10|4696.9|4694.1|4696.4|4693.6|4696.9|4694.1|4695.4|4692.6|23
1608015740000|2020-12-15 07:02:20|4696.9|4694.1|4697.4|4694.6|4697.4|4694.6|4696.4|4693.6|45
1608015750000|2020-12-15 07:02:30|4697.9|4695.1|4697.9|4695.1|4697.9|4695.1|4697.4|4694.6|8
1608015760000|2020-12-15 07:02:40|4698.4|4695.6|4698.9|4696.1|4699.4|4696.6|4697.4|4694.6|40
1608015770000|2020-12-15 07:02:50|4699.4|4696.6|4699.9|4697.1|4700.9|4698.1|4698.9|4696.1|73
1608015780000|2020-12-15 07:03:00|4700.3|4697.5|4699.9|4697.1|4700.4|4697.6|4699.4|4696.6|13
1608015790000|2020-12-15 07:03:10|4699.4|4696.6|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|31
1608015800000|2020-12-15 07:03:20|4698.3|4695.5|4697.9|4695.1|4698.3|4695.5|4697.4|4694.6|10
1608015810000|2020-12-15 07:03:30|||||||||6
1608015820000|2020-12-15 07:03:40|4698.3|4695.5|4699.4|4696.6|4699.4|4696.6|4698.3|4695.5|13
1608015830000|2020-12-15 07:03:50|4699.3|4696.5|4699.4|4696.6|4699.9|4697.1|4699.3|4696.5|14
1608015840000|2020-12-15 07:04:00|4699.3|4696.5|4699.4|4696.6|4699.4|4696.6|4698.9|4696.1|1
1608015850000|2020-12-15 07:04:10|4698.9|4696.1|4698.9|4696.1|4698.9|4696.1|4698.9|4696.1|1
1608015860000|2020-12-15 07:04:20|4699.3|4696.5|4698.9|4696.1|4699.3|4696.5|4698.4|4695.6|1
1608015870000|2020-12-15 07:04:30|4698.4|4695.6|4698.9|4696.1|4698.9|4696.1|4698.4|4695.6|2
1608015880000|2020-12-15 07:04:40|||||||||1
1608015890000|2020-12-15 07:04:50|4699.4|4696.6|4699.4|4696.6|4699.9|4697.1|4699.4|4696.6|12
1608015900000|2020-12-15 07:05:00|4699.9|4697.1|4701.4|4698.6|4701.4|4698.6|4699.9|4697.1|23
1608015910000|2020-12-15 07:05:10|4701.9|4699.1|4701.9|4699.1|4702.3|4699.5|4701.4|4698.6|12
1608015920000|2020-12-15 07:05:20|4702.3|4699.5|4702.4|4699.6|4704.4|4701.6|4702.3|4699.5|105
1608015930000|2020-12-15 07:05:30|||||||||5
1608015940000|2020-12-15 07:05:40|4702.9|4700.1|4702.4|4699.6|4702.9|4700.1|4702.4|4699.6|7
1608015950000|2020-12-15 07:05:50|4701.4|4698.6|4701.4|4698.6|4701.9|4699.1|4701.4|4698.6|14
1608015960000|2020-12-15 07:06:00|4702.3|4699.5|4702.3|4699.5|4702.4|4699.6|4701.4|4698.6|10
1608015970000|2020-12-15 07:06:10|4701.9|4699.1|4702.4|4699.6|4702.4|4699.6|4701.9|4699.1|30
1608015980000|2020-12-15 07:06:20|4703.3|4700.5|4704.9|4702.1|4705.4|4702.6|4703.3|4700.5|19
1608015990000|2020-12-15 07:06:30|4704.4|4701.6|4704.9|4702.1|4704.9|4702.1|4704.4|4701.6|4
1608016000000|2020-12-15 07:06:40|4704.4|4701.6|4703.9|4701.1|4704.4|4701.6|4703.4|4700.6|13
1608016010000|2020-12-15 07:06:50|4703.4|4700.6|4703.4|4700.6|4703.9|4701.1|4703.4|4700.6|0
1608016020000|2020-12-15 07:07:00|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|1
1608016030000|2020-12-15 07:07:10|||||||||8
1608016040000|2020-12-15 07:07:20|4703.9|4701.1|4703.9|4701.1|4703.9|4701.1|4703.4|4700.6|7
1608016050000|2020-12-15 07:07:30|4704|4701.2|4704.4|4701.6|4704.4|4701.6|4704|4701.2|6
1608016060000|2020-12-15 07:07:40|4704.3|4701.5|4703.9|4701.1|4704.3|4701.5|4703.4|4700.6|16
1608016070000|2020-12-15 07:07:50|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|15
1608016080000|2020-12-15 07:08:00|4704.3|4701.5|4703.9|4701.1|4704.3|4701.5|4703.9|4701.1|3
1608016090000|2020-12-15 07:08:10|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4
1608016100000|2020-12-15 07:08:20|||||||||5
1608016110000|2020-12-15 07:08:30|4703.9|4701.1|4704.4|4701.6|4704.4|4701.6|4703.9|4701.1|3
1608016120000|2020-12-15 07:08:40|4704.3|4701.5|4703.4|4700.6|4704.3|4701.5|4703.4|4700.6|7
1608016130000|2020-12-15 07:08:50|4702.4|4699.6|4702.9|4700.1|4703.4|4700.6|4702.4|4699.6|7
1608016140000|2020-12-15 07:09:00|4702.4|4699.6|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|6
1608016150000|2020-12-15 07:09:10|4703.3|4700.5|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|3
1608016160000|2020-12-15 07:09:20|4702.9|4700.1|4702.9|4700.1|4702.9|4700.1|4702.9|4700.1|2
1608016170000|2020-12-15 07:09:30|4703.3|4700.5|4702.9|4700.1|4703.3|4700.5|4702.4|4699.6|2
1608016180000|2020-12-15 07:09:40|4703.3|4700.5|4702.4|4699.6|4703.4|4700.6|4702.4|4699.6|7
1608016190000|2020-12-15 07:09:50|4702.9|4700.1|4703.4|4700.6|4703.4|4700.6|4702.9|4700.1|7
1608016200000|2020-12-15 07:10:00|4702.9|4700.1|4702.4|4699.6|4703.4|4700.6|4702.3|4699.5|11
1608016210000|2020-12-15 07:10:10|4702.3|4699.5|4701.4|4698.6|4702.3|4699.5|4701.4|4698.6|1
1608016220000|2020-12-15 07:10:20|4701.9|4699.1|4701.4|4698.6|4701.9|4699.1|4700.9|4698.1|16
1608016230000|2020-12-15 07:10:30|4701.9|4699.1|4701.4|4698.6|4701.9|4699.1|4701.3|4698.5|10
1608016240000|2020-12-15 07:10:40|4701.3|4698.5|4700.9|4698.1|4701.9|4699.1|4700.9|4698.1|24
1608016250000|2020-12-15 07:10:50|4700.4|4697.6|4707.9|4705.1|4708.4|4705.6|4700.4|4697.6|213
1608016260000|2020-12-15 07:11:00|4707.4|4704.6|4708.9|4706.1|4709.3|4706.5|4707.4|4704.6|11
1608016270000|2020-12-15 07:11:10|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4708.9|4706.1|35
1608016280000|2020-12-15 07:11:20|4709.9|4707.1|4709.4|4706.6|4710.4|4707.6|4709.4|4706.6|21
1608016290000|2020-12-15 07:11:30|4708.9|4706.1|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|8
1608016300000|2020-12-15 07:11:40|4708.9|4706.1|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|24
1608016310000|2020-12-15 07:11:50|4707.9|4705.1|4707.4|4704.6|4707.9|4705.1|4707.4|4704.6|3
1608016320000|2020-12-15 07:12:00|4707.3|4704.5|4706.9|4704.1|4707.3|4704.5|4706.4|4703.6|12
1608016330000|2020-12-15 07:12:10|4706.4|4703.6|4706.9|4704.1|4706.9|4704.1|4706.4|4703.6|0
1608016340000|2020-12-15 07:12:20|4706.4|4703.6|4706.4|4703.6|4707.3|4704.5|4706.4|4703.6|4
1608016350000|2020-12-15 07:12:30|4706.9|4704.1|4706.4|4703.6|4707.4|4704.6|4706.4|4703.6|4
1608016360000|2020-12-15 07:12:40|4706.9|4704.1|4706.4|4703.6|4706.9|4704.1|4706.4|4703.6|1
1608016370000|2020-12-15 07:12:50|4705.9|4703.1|4705.4|4702.6|4706.4|4703.6|4705.4|4702.6|17
1608016380000|2020-12-15 07:13:00|4705.9|4703.1|4705.4|4702.6|4705.9|4703.1|4705.4|4702.6|11
1608016390000|2020-12-15 07:13:10|||||||||3
1608016400000|2020-12-15 07:13:20|4705.3|4702.5|4705.4|4702.6|4705.4|4702.6|4704.4|4701.6|17
1608016410000|2020-12-15 07:13:30|4705.9|4703.1|4706.4|4703.6|4706.4|4703.6|4705.9|4703.1|14
1608016420000|2020-12-15 07:13:40|4705.9|4703.1|4706.3|4703.5|4706.4|4703.6|4705.9|4703.1|15
1608016430000|2020-12-15 07:13:50|4706.4|4703.6|4705.3|4702.5|4706.4|4703.6|4704.9|4702.1|8
1608016440000|2020-12-15 07:14:00|4704.9|4702.1|4704.9|4702.1|4704.9|4702.1|4704.9|4702.1|0
1608016450000|2020-12-15 07:14:10|4704.4|4701.6|4703.9|4701.1|4704.4|4701.6|4703.4|4700.6|18
1608016460000|2020-12-15 07:14:20|4704.3|4701.5|4704.9|4702.1|4705.3|4702.5|4704.3|4701.5|46
1608016470000|2020-12-15 07:14:30|4705.4|4702.6|4704.9|4702.1|4705.4|4702.6|4704.4|4701.6|14
1608016480000|2020-12-15 07:14:40|4705.3|4702.5|4704.4|4701.6|4705.4|4702.6|4704.4|4701.6|6
1608016490000|2020-12-15 07:14:50|4704.3|4701.5|4703.4|4700.6|4704.3|4701.5|4703.4|4700.6|18
1608016500000|2020-12-15 07:15:00|4702.4|4699.6|4702.4|4699.6|4702.4|4699.6|4701.9|4699.1|44
1608016510000|2020-12-15 07:15:10|4702|4699.2|4701.9|4699.1|4702.4|4699.6|4701.4|4698.6|8
1608016520000|2020-12-15 07:15:20|4702.3|4699.5|4701.9|4699.1|4702.3|4699.5|4701.9|4699.1|2
1608016530000|2020-12-15 07:15:30|4701.4|4698.6|4702.4|4699.6|4702.4|4699.6|4701.4|4698.6|5
1608016540000|2020-12-15 07:15:40|4702.3|4699.5|4701.9|4699.1|4702.4|4699.6|4701.9|4699.1|9
1608016550000|2020-12-15 07:15:50|4702.3|4699.5|4702.3|4699.5|4702.4|4699.6|4701.9|4699.1|0
1608016560000|2020-12-15 07:16:00|4701.9|4699.1|4704.9|4702.1|4705.9|4703.1|4701.9|4699.1|60
1608016570000|2020-12-15 07:16:10|4705.3|4702.5|4704.9|4702.1|4705.3|4702.5|4704.3|4701.5|2
1608016580000|2020-12-15 07:16:20|4704.4|4701.6|4704.4|4701.6|4704.9|4702.1|4704.3|4701.5|9
1608016590000|2020-12-15 07:16:30|4704.3|4701.5|4704.9|4702.1|4705.3|4702.5|4704.3|4701.5|20
1608016600000|2020-12-15 07:16:40|4705.3|4702.5|4705.9|4703.1|4706.3|4703.5|4705.3|4702.5|7
1608016620000|2020-12-15 07:17:00|4706.3|4703.5|4704.4|4701.6|4706.4|4703.6|4704.4|4701.6|24
1608016630000|2020-12-15 07:17:10|4704.3|4701.5|4704.4|4701.6|4704.4|4701.6|4704.3|4701.5|1
1608016640000|2020-12-15 07:17:20|4704.9|4702.1|4704.3|4701.5|4704.9|4702.1|4704.3|4701.5|0
1608016650000|2020-12-15 07:17:30|4703.9|4701.1|4702.9|4700.1|4703.9|4701.1|4702.9|4700.1|11
1608016660000|2020-12-15 07:17:40|4702.4|4699.6|4703.3|4700.5|4703.3|4700.5|4702.4|4699.6|2
1608016670000|2020-12-15 07:17:50|4702.9|4700.1|4702.9|4700.1|4702.9|4700.1|4702.4|4699.6|1
1608016680000|2020-12-15 07:18:00|4703.3|4700.5|4703.9|4701.1|4703.9|4701.1|4702.4|4699.6|13
1608016690000|2020-12-15 07:18:10|4702.9|4700.1|4702.9|4700.1|4702.9|4700.1|4702.4|4699.6|7
1608016710000|2020-12-15 07:18:30|4703.3|4700.5|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|6
1608016720000|2020-12-15 07:18:40|4703.9|4701.1|4704.4|4701.6|4704.4|4701.6|4703.9|4701.1|11
1608016730000|2020-12-15 07:18:50|4704.9|4702.1|4705.4|4702.6|4705.9|4703.1|4704.9|4702.1|7
1608016740000|2020-12-15 07:19:00|4705.9|4703.1|4705.3|4702.5|4705.9|4703.1|4705.3|4702.5|3
1608016750000|2020-12-15 07:19:10|4704.9|4702.1|4704.9|4702.1|4705.3|4702.5|4704.9|4702.1|11
1608016760000|2020-12-15 07:19:20|4704.3|4701.5|4704.3|4701.5|4704.9|4702.1|4704.3|4701.5|4
1608016770000|2020-12-15 07:19:30|4703.3|4700.5|4703.9|4701.1|4704.3|4701.5|4703.3|4700.5|34
1608016780000|2020-12-15 07:19:40|4704.3|4701.5|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|6
1608016790000|2020-12-15 07:19:50|4704.9|4702.1|4705.3|4702.5|4705.3|4702.5|4704.9|4702.1|5
1608016800000|2020-12-15 07:20:00|4704.9|4702.1|4704.3|4701.5|4705.3|4702.5|4704.3|4701.5|6
1608016810000|2020-12-15 07:20:10|4703.9|4701.1|4703.3|4700.5|4703.9|4701.1|4703.3|4700.5|4
1608016820000|2020-12-15 07:20:20|4703.4|4700.6|4703.3|4700.5|4703.4|4700.6|4703.3|4700.5|0
1608016830000|2020-12-15 07:20:30|4703.9|4701.1|4703.9|4701.1|4703.9|4701.1|4703.9|4701.1|6
1608016840000|2020-12-15 07:20:40|4704.3|4701.5|4703.3|4700.5|4704.3|4701.5|4703.3|4700.5|2
1608016850000|2020-12-15 07:20:50|4703.8|4701|4703.3|4700.5|4703.8|4701|4703.3|4700.5|4
1608016860000|2020-12-15 07:21:00|||||||||3
1608016870000|2020-12-15 07:21:10|4703.4|4700.6|4704.3|4701.5|4704.3|4701.5|4703.4|4700.6|8
1608016880000|2020-12-15 07:21:20|||||||||1
1608016890000|2020-12-15 07:21:30|4704.2|4701.4|4703.3|4700.5|4704.2|4701.4|4703.3|4700.5|4
1608016920000|2020-12-15 07:22:00|||||||||9
1608016930000|2020-12-15 07:22:10|4701.9|4699.1|4702.3|4699.5|4702.3|4699.5|4701.9|4699.1|17
1608016940000|2020-12-15 07:22:20|4701.9|4699.1|4702.3|4699.5|4702.3|4699.5|4701.9|4699.1|4
1608016950000|2020-12-15 07:22:30|4701.9|4699.1|4701.9|4699.1|4702.3|4699.5|4701.9|4699.1|3
1608016960000|2020-12-15 07:22:40|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|2
1608016970000|2020-12-15 07:22:50|4701.4|4698.6|4702.3|4699.5|4702.3|4699.5|4701.4|4698.6|9
1608016980000|2020-12-15 07:23:00|4701.9|4699.1|4702.8|4700|4703.3|4700.5|4701.9|4699.1|10
1608016990000|2020-12-15 07:23:10|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|0
1608017000000|2020-12-15 07:23:20|4702.8|4700|4702.9|4700.1|4702.9|4700.1|4702.8|4700|1
1608017010000|2020-12-15 07:23:30|4702.4|4699.6|4702.3|4699.5|4703.3|4700.5|4702.3|4699.5|9
1608017020000|2020-12-15 07:23:40|4701.9|4699.1|4701.3|4698.5|4701.9|4699.1|4701.3|4698.5|2
1608017030000|2020-12-15 07:23:50|||||||||1
1608017040000|2020-12-15 07:24:00|||||||||1
1608017050000|2020-12-15 07:24:10|||||||||9
1608017060000|2020-12-15 07:24:20|4701.4|4698.6|4701.3|4698.5|4702.3|4699.5|4701.3|4698.5|13
1608017070000|2020-12-15 07:24:30|4701.8|4699|4701.3|4698.5|4701.9|4699.1|4701.3|4698.5|6
1608017080000|2020-12-15 07:24:40|4700.9|4698.1|4700.4|4697.6|4701.3|4698.5|4700.4|4697.6|27
1608017090000|2020-12-15 07:24:50|4700.9|4698.1|4701.3|4698.5|4701.3|4698.5|4700.8|4698|5
1608017100000|2020-12-15 07:25:00|4700.9|4698.1|4701.3|4698.5|4701.3|4698.5|4700.9|4698.1|3
1608017120000|2020-12-15 07:25:20|4701.4|4698.6|4701.3|4698.5|4701.9|4699.1|4701.3|4698.5|17
1608017140000|2020-12-15 07:25:40|4700.9|4698.1|4701.3|4698.5|4701.9|4699.1|4700.9|4698.1|39
1608017150000|2020-12-15 07:25:50|4701.4|4698.6|4701.3|4698.5|4701.4|4698.6|4701.3|4698.5|4
1608017160000|2020-12-15 07:26:00|4700.4|4697.6|4700.4|4697.6|4700.4|4697.6|4700.3|4697.5|6
1608017170000|2020-12-15 07:26:10|4700.3|4697.5|4700.9|4698.1|4701.3|4698.5|4700.3|4697.5|5
1608017180000|2020-12-15 07:26:20|4700.4|4697.6|4700.9|4698.1|4700.9|4698.1|4700.4|4697.6|4
1608017190000|2020-12-15 07:26:30|4700.4|4697.6|4700.9|4698.1|4701.3|4698.5|4700.4|4697.6|3
1608017200000|2020-12-15 07:26:40|4700.4|4697.6|4700.9|4698.1|4700.9|4698.1|4700.4|4697.6|1
1608017220000|2020-12-15 07:27:00|4700.8|4698|4699.3|4696.5|4700.9|4698.1|4699.3|4696.5|29
1608017230000|2020-12-15 07:27:10|4698.3|4695.5|4695.4|4692.6|4698.3|4695.5|4694.9|4692.1|104
1608017240000|2020-12-15 07:27:20|4695.9|4693.1|4695.4|4692.6|4695.9|4693.1|4695.3|4692.5|14
1608017250000|2020-12-15 07:27:30|4695.3|4692.5|4695.3|4692.5|4695.9|4693.1|4695.3|4692.5|16
1608017260000|2020-12-15 07:27:40|4695.4|4692.6|4695.9|4693.1|4695.9|4693.1|4695.4|4692.6|10
1608017270000|2020-12-15 07:27:50|4695.4|4692.6|4695.3|4692.5|4695.4|4692.6|4695.3|4692.5|12
1608017280000|2020-12-15 07:28:00|4695.4|4692.6|4695.4|4692.6|4695.9|4693.1|4695.3|4692.5|23
1608017290000|2020-12-15 07:28:10|4695.8|4693|4696.3|4693.5|4696.8|4694|4695.8|4693|24
1608017300000|2020-12-15 07:28:20|4696.4|4693.6|4695.3|4692.5|4696.4|4693.6|4695.3|4692.5|18
1608017310000|2020-12-15 07:28:30|4695.4|4692.6|4695.9|4693.1|4696.3|4693.5|4695.4|4692.6|16
1608017320000|2020-12-15 07:28:40|4696.3|4693.5|4696.9|4694.1|4696.9|4694.1|4696.3|4693.5|9
1608017330000|2020-12-15 07:28:50|4697.3|4694.5|4698.3|4695.5|4698.3|4695.5|4697.3|4694.5|13
1608017340000|2020-12-15 07:29:00|4698.9|4696.1|4698.3|4695.5|4698.9|4696.1|4698.3|4695.5|9
1608017350000|2020-12-15 07:29:10|4698.4|4695.6|4698.9|4696.1|4698.9|4696.1|4698.4|4695.6|3
1608017360000|2020-12-15 07:29:20|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|11
1608017370000|2020-12-15 07:29:30|4698.4|4695.6|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|12
1608017380000|2020-12-15 07:29:40|4697.9|4695.1|4697.9|4695.1|4698.3|4695.5|4697.4|4694.6|16
1608017390000|2020-12-15 07:29:50|4698.3|4695.5|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|9
1608017400000|2020-12-15 07:30:00|4698.8|4696|4697.4|4694.6|4699.3|4696.5|4697.3|4694.5|25
1608017410000|2020-12-15 07:30:10|4697.9|4695.1|4698.9|4696.1|4698.9|4696.1|4697.4|4694.6|29
1608017420000|2020-12-15 07:30:20|4698.4|4695.6|4698.3|4695.5|4698.9|4696.1|4698.3|4695.5|10
1608017430000|2020-12-15 07:30:30|4698.4|4695.6|4698.9|4696.1|4698.9|4696.1|4698.3|4695.5|25
1608017440000|2020-12-15 07:30:40|4699.3|4696.5|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|4
1608017450000|2020-12-15 07:30:50|4697.9|4695.1|4697.9|4695.1|4697.9|4695.1|4697.9|4695.1|1
1608017460000|2020-12-15 07:31:00|4698.3|4695.5|4696.9|4694.1|4698.3|4695.5|4696.4|4693.6|29
1608017470000|2020-12-15 07:31:10|4697.3|4694.5|4696.9|4694.1|4697.3|4694.5|4696.9|4694.1|0
1608017480000|2020-12-15 07:31:20|4697.3|4694.5|4697.4|4694.6|4697.4|4694.6|4697.3|4694.5|11
1608017490000|2020-12-15 07:31:30|4697.9|4695.1|4697.3|4694.5|4697.9|4695.1|4697.3|4694.5|1
1608017500000|2020-12-15 07:31:40|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|4697.4|4694.6|1
1608017510000|2020-12-15 07:31:50|4697.9|4695.1|4699.3|4696.5|4699.3|4696.5|4697.9|4695.1|5
1608017520000|2020-12-15 07:32:00|4699.4|4696.6|4699.9|4697.1|4699.9|4697.1|4699.3|4696.5|10
1608017530000|2020-12-15 07:32:10|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|4700.3|4697.5|3
1608017540000|2020-12-15 07:32:20|4699.4|4696.6|4699.3|4696.5|4699.9|4697.1|4699.3|4696.5|17
1608017550000|2020-12-15 07:32:30|4699.4|4696.6|4699.4|4696.6|4699.9|4697.1|4699.4|4696.6|6
1608017560000|2020-12-15 07:32:40|4699.3|4696.5|4698.9|4696.1|4699.3|4696.5|4698.3|4695.5|18
1608017570000|2020-12-15 07:32:50|4699.3|4696.5|4698.9|4696.1|4699.3|4696.5|4698.9|4696.1|2
1608017580000|2020-12-15 07:33:00|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|2
1608017590000|2020-12-15 07:33:10|4699.4|4696.6|4699.9|4697.1|4699.9|4697.1|4699.4|4696.6|14
1608017600000|2020-12-15 07:33:20|4699.4|4696.6|4699.3|4696.5|4699.8|4697|4699.3|4696.5|4
1608017610000|2020-12-15 07:33:30|4699.4|4696.6|4699.4|4696.6|4699.9|4697.1|4699.3|4696.5|5
1608017620000|2020-12-15 07:33:40|4699.8|4697|4699.3|4696.5|4699.9|4697.1|4699.3|4696.5|5
1608017630000|2020-12-15 07:33:50|4698.3|4695.5|4695.3|4692.5|4698.3|4695.5|4695.3|4692.5|48
1608017640000|2020-12-15 07:34:00|4695.4|4692.6|4695.3|4692.5|4695.9|4693.1|4695.3|4692.5|19
1608017650000|2020-12-15 07:34:10|4695.4|4692.6|4695.9|4693.1|4695.9|4693.1|4695.3|4692.5|7
1608017660000|2020-12-15 07:34:20|4694.9|4692.1|4696.3|4693.5|4696.3|4693.5|4694.9|4692.1|7
1608017670000|2020-12-15 07:34:30|4695.9|4693.1|4696.3|4693.5|4696.3|4693.5|4695.9|4693.1|3
1608017680000|2020-12-15 07:34:40|4695.9|4693.1|4695.3|4692.5|4696.3|4693.5|4695.3|4692.5|8
1608017690000|2020-12-15 07:34:50|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|0
1608017700000|2020-12-15 07:35:00|4695.3|4692.5|4695.3|4692.5|4695.3|4692.5|4694.9|4692.1|1
1608017710000|2020-12-15 07:35:10|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|5
1608017720000|2020-12-15 07:35:20|4695.3|4692.5|4695.4|4692.6|4695.4|4692.6|4694.9|4692.1|13
1608017730000|2020-12-15 07:35:30|4695.9|4693.1|4695.3|4692.5|4695.9|4693.1|4695.3|4692.5|14
1608017740000|2020-12-15 07:35:40|4694.9|4692.1|4697.3|4694.5|4697.3|4694.5|4694.9|4692.1|12
1608017750000|2020-12-15 07:35:50|4697.4|4694.6|4698.3|4695.5|4698.3|4695.5|4697.4|4694.6|10
1608017760000|2020-12-15 07:36:00|4697.9|4695.1|4697.9|4695.1|4698.3|4695.5|4697.9|4695.1|3
1608017770000|2020-12-15 07:36:10|4697.4|4694.6|4697.3|4694.5|4697.9|4695.1|4697.3|4694.5|18
1608017780000|2020-12-15 07:36:20|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|1
1608017790000|2020-12-15 07:36:30|4696.4|4693.6|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|7
1608017800000|2020-12-15 07:36:40|4697.4|4694.6|4697.4|4694.6|4698.3|4695.5|4697.4|4694.6|2
1608017810000|2020-12-15 07:36:50|4697.8|4695|4697.9|4695.1|4697.9|4695.1|4697.8|4695|0
1608017820000|2020-12-15 07:37:00|4698.3|4695.5|4697.9|4695.1|4699.3|4696.5|4697.3|4694.5|30
1608017840000|2020-12-15 07:37:20|4698.3|4695.5|4698.8|4696|4699.9|4697.1|4698.3|4695.5|44
1608017850000|2020-12-15 07:37:30|4698.9|4696.1|4699.9|4697.1|4699.9|4697.1|4698.4|4695.6|18
1608017860000|2020-12-15 07:37:40|4699.3|4696.5|4699.3|4696.5|4699.9|4697.1|4699.3|4696.5|8
1608017870000|2020-12-15 07:37:50|4698.9|4696.1|4699.3|4696.5|4699.3|4696.5|4698.3|4695.5|0
1608017880000|2020-12-15 07:38:00|4698.9|4696.1|4699.3|4696.5|4699.3|4696.5|4698.3|4695.5|24
1608017890000|2020-12-15 07:38:10|4699.9|4697.1|4698.3|4695.5|4699.9|4697.1|4698.3|4695.5|26
1608017900000|2020-12-15 07:38:20|4699.2|4696.4|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|5
1608017910000|2020-12-15 07:38:30|4697.9|4695.1|4698.4|4695.6|4699.3|4696.5|4697.4|4694.6|10
1608017920000|2020-12-15 07:38:40|4698.3|4695.5|4697.9|4695.1|4698.3|4695.5|4697.4|4694.6|2
1608017930000|2020-12-15 07:38:50|4697.4|4694.6|4697.4|4694.6|4697.9|4695.1|4697.4|4694.6|1
1608017940000|2020-12-15 07:39:00|4697.9|4695.1|4697.9|4695.1|4698.3|4695.5|4697.4|4694.6|1
1608017950000|2020-12-15 07:39:10|4697.4|4694.6|4697.4|4694.6|4697.9|4695.1|4697.4|4694.6|3
1608017960000|2020-12-15 07:39:20|4697.3|4694.5|4696.9|4694.1|4697.3|4694.5|4696.3|4693.5|15
1608017970000|2020-12-15 07:39:30|4697.3|4694.5|4697.9|4695.1|4697.9|4695.1|4697.3|4694.5|5
1608017980000|2020-12-15 07:39:40|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|4698.3|4695.5|0
1608017990000|2020-12-15 07:39:50|4697.3|4694.5|4696.9|4694.1|4697.3|4694.5|4696.9|4694.1|18
1608018000000|2020-12-15 07:40:00|4697.3|4694.5|4696.4|4693.6|4698.3|4695.5|4696.4|4693.6|3
1608018010000|2020-12-15 07:40:10|4697.3|4694.5|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|9
1608018020000|2020-12-15 07:40:20|||||||||1
1608018030000|2020-12-15 07:40:30|4696.9|4694.1|4697.3|4694.5|4697.3|4694.5|4696.9|4694.1|0
1608018040000|2020-12-15 07:40:40|||||||||2
1608018050000|2020-12-15 07:40:50|4696.9|4694.1|4700.4|4697.6|4700.4|4697.6|4696.9|4694.1|58
1608018060000|2020-12-15 07:41:00|4700.3|4697.5|4700.3|4697.5|4700.9|4698.1|4700.3|4697.5|16
1608018070000|2020-12-15 07:41:10|4700.4|4697.6|4699.4|4696.6|4701.3|4698.5|4699.3|4696.5|42
1608018080000|2020-12-15 07:41:20|4699.9|4697.1|4700.9|4698.1|4701.3|4698.5|4699.9|4697.1|4
1608018090000|2020-12-15 07:41:30|4702.3|4699.5|4702.4|4699.6|4702.9|4700.1|4702.3|4699.5|52
1608018100000|2020-12-15 07:41:40|4702.9|4700.1|4702.9|4700.1|4703.3|4700.5|4702.4|4699.6|19
1608018110000|2020-12-15 07:41:50|4703.3|4700.5|4702.3|4699.5|4703.3|4700.5|4702.3|4699.5|17
1608018120000|2020-12-15 07:42:00|4701.9|4699.1|4702.9|4700.1|4703.3|4700.5|4701.9|4699.1|20
1608018130000|2020-12-15 07:42:10|4703.3|4700.5|4702.4|4699.6|4703.3|4700.5|4702.4|4699.6|14
1608018140000|2020-12-15 07:42:20|4702.9|4700.1|4703.9|4701.1|4703.9|4701.1|4702.9|4700.1|21
1608018150000|2020-12-15 07:42:30|4704.3|4701.5|4702.9|4700.1|4704.3|4701.5|4702.9|4700.1|26
1608018160000|2020-12-15 07:42:40|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|19
1608018170000|2020-12-15 07:42:50|||||||||1
1608018180000|2020-12-15 07:43:00|4701.9|4699.1|4701.9|4699.1|4702.3|4699.5|4701.4|4698.6|18
1608018190000|2020-12-15 07:43:10|4702.3|4699.5|4701.9|4699.1|4702.3|4699.5|4701.9|4699.1|0
1608018200000|2020-12-15 07:43:20|4702.3|4699.5|4702.3|4699.5|4702.4|4699.6|4702.3|4699.5|14
1608018210000|2020-12-15 07:43:30|||||||||1
1608018220000|2020-12-15 07:43:40|4701.9|4699.1|4701.9|4699.1|4702.3|4699.5|4701.9|4699.1|34
1608018230000|2020-12-15 07:43:50|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|0
1608018240000|2020-12-15 07:44:00|4701.9|4699.1|4701.4|4698.6|4701.9|4699.1|4700.9|4698.1|11
1608018250000|2020-12-15 07:44:10|4701.9|4699.1|4702.3|4699.5|4702.3|4699.5|4701.9|4699.1|4
1608018260000|2020-12-15 07:44:20|4701.9|4699.1|4702.3|4699.5|4702.3|4699.5|4701.9|4699.1|5
1608018280000|2020-12-15 07:44:40|4701.4|4698.6|4701.9|4699.1|4701.9|4699.1|4701.4|4698.6|2
1608018290000|2020-12-15 07:44:50|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4701.9|4699.1|5
1608018300000|2020-12-15 07:45:00|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|4701.3|4698.5|16
1608018310000|2020-12-15 07:45:10|4701.9|4699.1|4701.9|4699.1|4701.9|4699.1|4701.9|4699.1|12
1608018320000|2020-12-15 07:45:20|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|1
1608018330000|2020-12-15 07:45:30|||||||||11
1608018360000|2020-12-15 07:46:00|||||||||9
1608018380000|2020-12-15 07:46:20|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|4703.3|4700.5|22
1608018390000|2020-12-15 07:46:30|4703.9|4701.1|4703.3|4700.5|4704.3|4701.5|4702.9|4700.1|21
1608018400000|2020-12-15 07:46:40|4702.9|4700.1|4701.9|4699.1|4702.9|4700.1|4701.9|4699.1|12
1608018410000|2020-12-15 07:46:50|4702.3|4699.5|4702.9|4700.1|4703.9|4701.1|4701.9|4699.1|42
1608018420000|2020-12-15 07:47:00|4701.9|4699.1|4701.3|4698.5|4701.9|4699.1|4701.3|4698.5|12
1608018430000|2020-12-15 07:47:10|||||||||3
1608018440000|2020-12-15 07:47:20|||||||||3
1608018450000|2020-12-15 07:47:30|4700.9|4698.1|4701.3|4698.5|4701.3|4698.5|4700.9|4698.1|37
1608018460000|2020-12-15 07:47:40|4701.9|4699.1|4701.9|4699.1|4701.9|4699.1|4701.9|4699.1|27
1608018470000|2020-12-15 07:47:50|4701.4|4698.6|4700.9|4698.1|4701.9|4699.1|4700.9|4698.1|18
1608018480000|2020-12-15 07:48:00|4700.4|4697.6|4699.3|4696.5|4700.4|4697.6|4699.3|4696.5|20
1608018490000|2020-12-15 07:48:10|4698.4|4695.6|4694.4|4691.6|4698.4|4695.6|4694.3|4691.5|70
1608018500000|2020-12-15 07:48:20|4694.9|4692.1|4694.4|4691.6|4695.3|4692.5|4693.4|4690.6|42
1608018510000|2020-12-15 07:48:30|4694.9|4692.1|4695.9|4693.1|4696.3|4693.5|4694.9|4692.1|33
1608018520000|2020-12-15 07:48:40|4696.3|4693.5|4694.9|4692.1|4696.9|4694.1|4694.4|4691.6|60
1608018530000|2020-12-15 07:48:50|4694.4|4691.6|4694.9|4692.1|4695.3|4692.5|4694.4|4691.6|9
1608018540000|2020-12-15 07:49:00|4695.3|4692.5|4695.9|4693.1|4696.3|4693.5|4694.9|4692.1|13
1608018550000|2020-12-15 07:49:10|4695.4|4692.6|4695.9|4693.1|4695.9|4693.1|4695.3|4692.5|2
1608018560000|2020-12-15 07:49:20|4695.4|4692.6|4692.9|4690.1|4695.9|4693.1|4692.4|4689.6|85
1608018570000|2020-12-15 07:49:30|4693.3|4690.5|4693.4|4690.6|4693.9|4691.1|4692.9|4690.1|10
1608018580000|2020-12-15 07:49:40|4693.9|4691.1|4693.3|4690.5|4693.9|4691.1|4692.4|4689.6|12
1608018590000|2020-12-15 07:49:50|4693.4|4690.6|4692.9|4690.1|4693.4|4690.6|4692.4|4689.6|10
1608018600000|2020-12-15 07:50:00|4693.3|4690.5|4692.9|4690.1|4693.3|4690.5|4691.9|4689.1|31
1608018610000|2020-12-15 07:50:10|4693|4690.2|4693.4|4690.6|4693.4|4690.6|4692.9|4690.1|10
1608018620000|2020-12-15 07:50:20|4693.3|4690.5|4691.4|4688.6|4693.3|4690.5|4691.4|4688.6|59
1608018630000|2020-12-15 07:50:30|4691.9|4689.1|4691.4|4688.6|4691.9|4689.1|4691.4|4688.6|8
1608018640000|2020-12-15 07:50:40|4690.4|4687.6|4690.4|4687.6|4691.4|4688.6|4690.4|4687.6|8
1608018650000|2020-12-15 07:50:50|4689.4|4686.6|4689.4|4686.6|4690.4|4687.6|4689.4|4686.6|26
1608018660000|2020-12-15 07:51:00|4689.9|4687.1|4688.9|4686.1|4689.9|4687.1|4688.4|4685.6|33
1608018670000|2020-12-15 07:51:10|4688.4|4685.6|4688.9|4686.1|4689.3|4686.5|4688.4|4685.6|11
1608018680000|2020-12-15 07:51:20|4689.4|4686.6|4689.4|4686.6|4689.9|4687.1|4689.3|4686.5|20
1608018690000|2020-12-15 07:51:30|4689.3|4686.5|4688.9|4686.1|4689.4|4686.6|4688.4|4685.6|47
1608018700000|2020-12-15 07:51:40|4689.3|4686.5|4687.9|4685.1|4689.4|4686.6|4686.4|4683.6|108
1608018710000|2020-12-15 07:51:50|4687.4|4684.6|4687.3|4684.5|4687.9|4685.1|4686.9|4684.1|32
1608018720000|2020-12-15 07:52:00|4686.4|4683.6|4686.9|4684.1|4687.4|4684.6|4684.4|4681.6|60
1608018730000|2020-12-15 07:52:10|4687.3|4684.5|4686.9|4684.1|4687.3|4684.5|4686.4|4683.6|33
1608018740000|2020-12-15 07:52:20|4687.3|4684.5|4686.9|4684.1|4688.3|4685.5|4686.4|4683.6|39
1608018750000|2020-12-15 07:52:30|4686.4|4683.6|4686.4|4683.6|4686.9|4684.1|4686.3|4683.5|15
1608018760000|2020-12-15 07:52:40|4686.3|4683.5|4686.3|4683.5|4686.4|4683.6|4686.3|4683.5|8
1608018770000|2020-12-15 07:52:50|4685.9|4683.1|4685.3|4682.5|4686.3|4683.5|4683|4680.2|140
1608018780000|2020-12-15 07:53:00|4684.9|4682.1|4686.3|4683.5|4686.3|4683.5|4684.3|4681.5|25
1608018790000|2020-12-15 07:53:10|4686.4|4683.6|4687.3|4684.5|4687.3|4684.5|4686.4|4683.6|8
1608018800000|2020-12-15 07:53:20|4686.9|4684.1|4687.3|4684.5|4687.3|4684.5|4686.9|4684.1|8
1608018810000|2020-12-15 07:53:30|4687.4|4684.6|4686.9|4684.1|4688.3|4685.5|4686.9|4684.1|21
1608018820000|2020-12-15 07:53:40|4687.3|4684.5|4685.3|4682.5|4688.3|4685.5|4685.3|4682.5|19
1608018830000|2020-12-15 07:53:50|4685.4|4682.6|4686.3|4683.5|4686.3|4683.5|4685.4|4682.6|20
1608018840000|2020-12-15 07:54:00|4685.9|4683.1|4684.9|4682.1|4685.9|4683.1|4684.9|4682.1|11
1608018850000|2020-12-15 07:54:10|4685.3|4682.5|4681.9|4679.1|4685.3|4682.5|4681.3|4678.5|111
1608018860000|2020-12-15 07:54:20|4682.3|4679.5|4680.9|4678.1|4682.9|4680.1|4680.3|4677.5|80
1608018870000|2020-12-15 07:54:30|4681.3|4678.5|4681.3|4678.5|4681.3|4678.5|4679.9|4677.1|45
1608018880000|2020-12-15 07:54:40|4681.9|4679.1|4681.9|4679.1|4684.3|4681.5|4681.9|4679.1|58
1608018890000|2020-12-15 07:54:50|4681.4|4678.6|4680.4|4677.6|4681.9|4679.1|4680.4|4677.6|23
1608018900000|2020-12-15 07:55:00|4680.9|4678.1|4680.9|4678.1|4680.9|4678.1|4679.4|4676.6|101
1608018910000|2020-12-15 07:55:10|4681.4|4678.6|4680.9|4678.1|4681.4|4678.6|4680.4|4677.6|16
1608018920000|2020-12-15 07:55:20|4680.4|4677.6|4679.3|4676.5|4680.4|4677.6|4677.9|4675.1|103
1608018930000|2020-12-15 07:55:30|4678.9|4676.1|4676.4|4673.6|4678.9|4676.1|4675.9|4673.1|150
1608018940000|2020-12-15 07:55:40|4676.9|4674.1|4676.9|4674.1|4677.9|4675.1|4676.4|4673.6|96
1608018950000|2020-12-15 07:55:50|4677.3|4674.5|4675.9|4673.1|4677.3|4674.5|4675.9|4673.1|21
1608018960000|2020-12-15 07:56:00|4676.3|4673.5|4676.3|4673.5|4676.4|4673.6|4675.9|4673.1|10
1608018970000|2020-12-15 07:56:10|4675.9|4673.1|4676.9|4674.1|4676.9|4674.1|4675.9|4673.1|13
1608018980000|2020-12-15 07:56:20|4677.3|4674.5|4677.9|4675.1|4677.9|4675.1|4676.9|4674.1|9
1608018990000|2020-12-15 07:56:30|4678.3|4675.5|4675.3|4672.5|4678.3|4675.5|4675.3|4672.5|79
1608019000000|2020-12-15 07:56:40|4674.3|4671.5|4673.9|4671.1|4674.3|4671.5|4673.3|4670.5|69
1608019010000|2020-12-15 07:56:50|4673.3|4670.5|4674.9|4672.1|4674.9|4672.1|4672.4|4669.6|134
1608019020000|2020-12-15 07:57:00|4674.4|4671.6|4677.9|4675.1|4678.3|4675.5|4674.3|4671.5|77
1608019030000|2020-12-15 07:57:10|4678.3|4675.5|4678.4|4675.6|4680.3|4677.5|4677.9|4675.1|59
1608019040000|2020-12-15 07:57:20|4679.3|4676.5|4678.9|4676.1|4680.3|4677.5|4678.3|4675.5|26
1608019050000|2020-12-15 07:57:30|4679.3|4676.5|4678.3|4675.5|4679.3|4676.5|4677.9|4675.1|15
1608019060000|2020-12-15 07:57:40|4678.4|4675.6|4679.3|4676.5|4679.3|4676.5|4678.4|4675.6|14
1608019070000|2020-12-15 07:57:50|4678.9|4676.1|4679.3|4676.5|4679.3|4676.5|4678.9|4676.1|8
1608019080000|2020-12-15 07:58:00|4679.4|4676.6|4679.3|4676.5|4679.9|4677.1|4679.3|4676.5|22
1608019090000|2020-12-15 07:58:10|4678.3|4675.5|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|14
1608019100000|2020-12-15 07:58:20|4678.8|4676|4677.3|4674.5|4678.9|4676.1|4677.3|4674.5|18
1608019110000|2020-12-15 07:58:30|4677.9|4675.1|4676.9|4674.1|4678.3|4675.5|4675.9|4673.1|24
1608019120000|2020-12-15 07:58:40|4677.3|4674.5|4675.4|4672.6|4677.3|4674.5|4675.4|4672.6|15
1608019130000|2020-12-15 07:58:50|4675.3|4672.5|4675.9|4673.1|4675.9|4673.1|4675.3|4672.5|7
1608019140000|2020-12-15 07:59:00|4675.4|4672.6|4675.9|4673.1|4676.3|4673.5|4674.9|4672.1|34
1608019150000|2020-12-15 07:59:10|4675.4|4672.6|4675.3|4672.5|4675.9|4673.1|4674.9|4672.1|11
1608019160000|2020-12-15 07:59:20|4674.3|4671.5|4675.3|4672.5|4675.3|4672.5|4674.3|4671.5|42
1608019170000|2020-12-15 07:59:30|4675.4|4672.6|4675.3|4672.5|4675.4|4672.6|4674.4|4671.6|4
1608019180000|2020-12-15 07:59:40|4674.9|4672.1|4674.3|4671.5|4675.3|4672.5|4674.3|4671.5|13
1608019190000|2020-12-15 07:59:50|4673.3|4670.5|4672.9|4670.1|4673.3|4670.5|4672.3|4669.5|61
1608019200000|2020-12-15 08:00:00|4672.8|4670|4674.3|4671.5|4674.3|4671.5|4672.4|4669.6|69
1608019210000|2020-12-15 08:00:10|4673.9|4671.1|4672.9|4670.1|4674.3|4671.5|4672.4|4669.6|18
1608019220000|2020-12-15 08:00:20|4672.4|4669.6|4672.9|4670.1|4673.4|4670.6|4672.3|4669.5|28
1608019230000|2020-12-15 08:00:30|4673.3|4670.5|4673.3|4670.5|4674.3|4671.5|4672.9|4670.1|48
1608019240000|2020-12-15 08:00:40|4673.4|4670.6|4674.3|4671.5|4674.3|4671.5|4672.4|4669.6|24
1608019250000|2020-12-15 08:00:50|||||||||8
1608019260000|2020-12-15 08:01:00|4673.3|4670.5|4674.8|4672|4674.8|4672|4671.3|4668.5|151
1608019270000|2020-12-15 08:01:10|4674.9|4672.1|4674.4|4671.6|4676.3|4673.5|4674.3|4671.5|12
1608019280000|2020-12-15 08:01:20|4674.3|4671.5|4675.9|4673.1|4675.9|4673.1|4674.3|4671.5|36
1608019290000|2020-12-15 08:01:30|4675.8|4673|4676.3|4673.5|4676.3|4673.5|4675.3|4672.5|30
1608019300000|2020-12-15 08:01:40|4675.3|4672.5|4677.3|4674.5|4677.3|4674.5|4675.3|4672.5|70
1608019310000|2020-12-15 08:01:50|4677.9|4675.1|4678.3|4675.5|4679.3|4676.5|4677.3|4674.5|57
1608019320000|2020-12-15 08:02:00|4678.4|4675.6|4677.3|4674.5|4679.3|4676.5|4677.3|4674.5|50
1608019330000|2020-12-15 08:02:10|4676.9|4674.1|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|22
1608019340000|2020-12-15 08:02:20|4677.8|4675|4677.9|4675.1|4677.9|4675.1|4677.3|4674.5|27
1608019350000|2020-12-15 08:02:30|4678.3|4675.5|4676.9|4674.1|4678.3|4675.5|4675.3|4672.5|37
1608019360000|2020-12-15 08:02:40|4676.8|4674|4677.3|4674.5|4677.8|4675|4676.3|4673.5|9
1608019370000|2020-12-15 08:02:50|4676.3|4673.5|4676.3|4673.5|4676.3|4673.5|4676.3|4673.5|8
1608019380000|2020-12-15 08:03:00|4675.9|4673.1|4676.3|4673.5|4676.3|4673.5|4675.3|4672.5|28
1608019390000|2020-12-15 08:03:10|4676.4|4673.6|4676.3|4673.5|4677.3|4674.5|4676.3|4673.5|13
1608019400000|2020-12-15 08:03:20|4675.8|4673|4675.3|4672.5|4676.3|4673.5|4675.3|4672.5|20
1608019410000|2020-12-15 08:03:30|4674.9|4672.1|4675.3|4672.5|4676.3|4673.5|4674.4|4671.6|17
1608019420000|2020-12-15 08:03:40|4675.8|4673|4677.3|4674.5|4677.3|4674.5|4674.9|4672.1|22
1608019430000|2020-12-15 08:03:50|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|4678.3|4675.5|12
1608019440000|2020-12-15 08:04:00|4677.8|4675|4677.3|4674.5|4678.9|4676.1|4676.3|4673.5|118
1608019450000|2020-12-15 08:04:10|4677.4|4674.6|4679.3|4676.5|4679.3|4676.5|4677.3|4674.5|14
1608019460000|2020-12-15 08:04:20|4680.3|4677.5|4681.3|4678.5|4681.3|4678.5|4679.3|4676.5|44
1608019470000|2020-12-15 08:04:30|4680.9|4678.1|4680.9|4678.1|4681.4|4678.6|4680.3|4677.5|35
1608019480000|2020-12-15 08:04:40|4680.8|4678|4679.3|4676.5|4680.9|4678.1|4678.3|4675.5|53
1608019490000|2020-12-15 08:04:50|4679.9|4677.1|4680.3|4677.5|4680.3|4677.5|4679.9|4677.1|13
1608019500000|2020-12-15 08:05:00|4680.9|4678.1|4680.9|4678.1|4681.3|4678.5|4680.3|4677.5|52
1608019510000|2020-12-15 08:05:10|4681.3|4678.5|4681.3|4678.5|4682.3|4679.5|4681.3|4678.5|19
1608019520000|2020-12-15 08:05:20|4681.9|4679.1|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|10
1608019530000|2020-12-15 08:05:30|4681.9|4679.1|4681.3|4678.5|4682.3|4679.5|4680.8|4678|47
1608019540000|2020-12-15 08:05:40|4680.9|4678.1|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|7
1608019550000|2020-12-15 08:05:50|4680.9|4678.1|4681.3|4678.5|4682.3|4679.5|4680.3|4677.5|13
1608019560000|2020-12-15 08:06:00|4680.4|4677.6|4681.3|4678.5|4681.3|4678.5|4680.3|4677.5|39
1608019570000|2020-12-15 08:06:10|4680.9|4678.1|4681.3|4678.5|4682.3|4679.5|4680.4|4677.6|16
1608019580000|2020-12-15 08:06:20|4680.9|4678.1|4681.3|4678.5|4681.3|4678.5|4680.9|4678.1|3
1608019590000|2020-12-15 08:06:30|4681.4|4678.6|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|24
1608019600000|2020-12-15 08:06:40|4681.4|4678.6|4681.3|4678.5|4681.9|4679.1|4681.3|4678.5|16
1608019610000|2020-12-15 08:06:50|4681.4|4678.6|4681.3|4678.5|4683.3|4680.5|4681.3|4678.5|54
1608019620000|2020-12-15 08:07:00|4680.3|4677.5|4678.3|4675.5|4680.3|4677.5|4677.3|4674.5|204
1608019630000|2020-12-15 08:07:10|4677.9|4675.1|4678.3|4675.5|4679.3|4676.5|4677.3|4674.5|16
1608019640000|2020-12-15 08:07:20|4677.3|4674.5|4677.3|4674.5|4677.9|4675.1|4677.3|4674.5|21
1608019650000|2020-12-15 08:07:30|4677.4|4674.6|4678.3|4675.5|4678.3|4675.5|4677.3|4674.5|18
1608019660000|2020-12-15 08:07:40|4678.4|4675.6|4678.4|4675.6|4679.3|4676.5|4678.4|4675.6|17
1608019670000|2020-12-15 08:07:50|4678.9|4676.1|4680.4|4677.6|4681.3|4678.5|4678.3|4675.5|43
1608019680000|2020-12-15 08:08:00|4680.3|4677.5|4680.3|4677.5|4681.3|4678.5|4679.9|4677.1|18
1608019690000|2020-12-15 08:08:10|4679.9|4677.1|4679.3|4676.5|4679.9|4677.1|4678.9|4676.1|25
1608019700000|2020-12-15 08:08:20|4679.4|4676.6|4678.9|4676.1|4679.4|4676.6|4678.4|4675.6|6
1608019710000|2020-12-15 08:08:30|4679.3|4676.5|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|7
1608019720000|2020-12-15 08:08:40|4678.9|4676.1|4677.4|4674.6|4678.9|4676.1|4675.4|4672.6|72
1608019730000|2020-12-15 08:08:50|4677.9|4675.1|4677.4|4674.6|4678.3|4675.5|4677.3|4674.5|3
1608019740000|2020-12-15 08:09:00|4677.3|4674.5|4680.3|4677.5|4680.3|4677.5|4677.3|4674.5|47
1608019750000|2020-12-15 08:09:10|4680.4|4677.6|4680.9|4678.1|4681.3|4678.5|4680.3|4677.5|11
1608019760000|2020-12-15 08:09:20|4680.4|4677.6|4678.3|4675.5|4680.4|4677.6|4677.9|4675.1|25
1608019770000|2020-12-15 08:09:30|4678.4|4675.6|4676.9|4674.1|4678.8|4676|4676.3|4673.5|32
1608019780000|2020-12-15 08:09:40|4676.4|4673.6|4676.3|4673.5|4677.3|4674.5|4676.3|4673.5|13
1608019790000|2020-12-15 08:09:50|4675.9|4673.1|4675.3|4672.5|4676.3|4673.5|4675.3|4672.5|8
1608019800000|2020-12-15 08:10:00|4674.4|4671.6|4674.3|4671.5|4674.9|4672.1|4673.9|4671.1|51
1608019810000|2020-12-15 08:10:10|4673.9|4671.1|4675.3|4672.5|4675.3|4672.5|4673.9|4671.1|17
1608019820000|2020-12-15 08:10:20|4675.4|4672.6|4675.3|4672.5|4675.8|4673|4675.3|4672.5|13
1608019830000|2020-12-15 08:10:30|4674.4|4671.6|4674.9|4672.1|4675.3|4672.5|4674.3|4671.5|13
1608019840000|2020-12-15 08:10:40|4675.3|4672.5|4676.3|4673.5|4676.9|4674.1|4674.9|4672.1|19
1608019850000|2020-12-15 08:10:50|4675.9|4673.1|4675.3|4672.5|4676.3|4673.5|4675.3|4672.5|5
1608019860000|2020-12-15 08:11:00|4675.4|4672.6|4676.3|4673.5|4676.3|4673.5|4675.3|4672.5|16
1608019870000|2020-12-15 08:11:10|||||||||2
1608019880000|2020-12-15 08:11:20|4676.8|4674|4678.3|4675.5|4678.3|4675.5|4676.8|4674|30
1608019890000|2020-12-15 08:11:30|4678.8|4676|4678.3|4675.5|4679.3|4676.5|4678.3|4675.5|15
1608019900000|2020-12-15 08:11:40|4677.9|4675.1|4676.3|4673.5|4677.9|4675.1|4675.9|4673.1|16
1608019910000|2020-12-15 08:11:50|4676.8|4674|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|33
1608019920000|2020-12-15 08:12:00|4676.8|4674|4677.3|4674.5|4678.3|4675.5|4676.8|4674|37
1608019930000|2020-12-15 08:12:10|4676.4|4673.6|4677.3|4674.5|4677.3|4674.5|4676.3|4673.5|8
1608019940000|2020-12-15 08:12:20|4676.3|4673.5|4676.3|4673.5|4676.9|4674.1|4676.3|4673.5|11
1608019950000|2020-12-15 08:12:30|4675.4|4672.6|4675.3|4672.5|4676.3|4673.5|4675.3|4672.5|32
1608019960000|2020-12-15 08:12:40|4674.3|4671.5|4674.3|4671.5|4675.3|4672.5|4674.3|4671.5|28
1608019970000|2020-12-15 08:12:50|4674.4|4671.6|4674.9|4672.1|4675.3|4672.5|4674.3|4671.5|28
1608019980000|2020-12-15 08:13:00|4674.8|4672|4674.3|4671.5|4675.3|4672.5|4674.3|4671.5|39
1608019990000|2020-12-15 08:13:10|4673.9|4671.1|4672.3|4669.5|4673.9|4671.1|4672.3|4669.5|76
1608020000000|2020-12-15 08:13:20|4671.9|4669.1|4671.9|4669.1|4672.3|4669.5|4671.3|4668.5|29
1608020010000|2020-12-15 08:13:30|4672.3|4669.5|4672.3|4669.5|4672.3|4669.5|4671.9|4669.1|10
1608020020000|2020-12-15 08:13:40|4673.3|4670.5|4675.3|4672.5|4675.9|4673.1|4673.3|4670.5|65
1608020030000|2020-12-15 08:13:50|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.3|4671.5|15
1608020040000|2020-12-15 08:14:00|4674.3|4671.5|4674.3|4671.5|4674.8|4672|4674.3|4671.5|24
1608020050000|2020-12-15 08:14:10|4673.9|4671.1|4675.3|4672.5|4675.3|4672.5|4672.9|4670.1|11
1608020060000|2020-12-15 08:14:20|4674.3|4671.5|4676.3|4673.5|4676.9|4674.1|4674.3|4671.5|22
1608020070000|2020-12-15 08:14:30|4676.4|4673.6|4678.3|4675.5|4678.3|4675.5|4676.3|4673.5|24
1608020080000|2020-12-15 08:14:40|4677.9|4675.1|4677.9|4675.1|4678.3|4675.5|4677.3|4674.5|20
1608020090000|2020-12-15 08:14:50|4677.8|4675|4677.9|4675.1|4677.9|4675.1|4677.8|4675|5
1608020100000|2020-12-15 08:15:00|4677.3|4674.5|4679.9|4677.1|4680.3|4677.5|4676.3|4673.5|45
1608020110000|2020-12-15 08:15:10|4680.3|4677.5|4679.9|4677.1|4680.4|4677.6|4679.9|4677.1|33
1608020120000|2020-12-15 08:15:20|4679.3|4676.5|4679.3|4676.5|4680.3|4677.5|4679.3|4676.5|55
1608020130000|2020-12-15 08:15:30|4679.4|4676.6|4678.9|4676.1|4679.4|4676.6|4678.3|4675.5|18
1608020140000|2020-12-15 08:15:40|4679.3|4676.5|4678.9|4676.1|4679.3|4676.5|4678.9|4676.1|1
1608020150000|2020-12-15 08:15:50|4678.8|4676|4678.9|4676.1|4679.3|4676.5|4678.3|4675.5|9
1608020160000|2020-12-15 08:16:00|4678.3|4675.5|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|11
1608020170000|2020-12-15 08:16:10|4678.9|4676.1|4680.3|4677.5|4680.4|4677.6|4678.9|4676.1|20
1608020180000|2020-12-15 08:16:20|4680.4|4677.6|4681.3|4678.5|4681.4|4678.6|4680.3|4677.5|22
1608020190000|2020-12-15 08:16:30|4680.9|4678.1|4682.3|4679.5|4682.3|4679.5|4680.9|4678.1|13
1608020200000|2020-12-15 08:16:40|||||||||5
1608020210000|2020-12-15 08:16:50|4681.9|4679.1|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|12
1608020220000|2020-12-15 08:17:00|4682.4|4679.6|4684.3|4681.5|4684.3|4681.5|4682.3|4679.5|66
1608020230000|2020-12-15 08:17:10|4684.4|4681.6|4685.3|4682.5|4686.3|4683.5|4684.3|4681.5|54
1608020240000|2020-12-15 08:17:20|4684.9|4682.1|4690.3|4687.5|4690.9|4688.1|4684.9|4682.1|214
1608020250000|2020-12-15 08:17:30|4689.9|4687.1|4687.9|4685.1|4690.3|4687.5|4687.3|4684.5|112
1608020260000|2020-12-15 08:17:40|4687.4|4684.6|4686.9|4684.1|4688.3|4685.5|4686.4|4683.6|47
1608020270000|2020-12-15 08:17:50|4686.4|4683.6|4688.9|4686.1|4688.9|4686.1|4685.4|4682.6|93
1608020280000|2020-12-15 08:18:00|4688.3|4685.5|4688.3|4685.5|4689.3|4686.5|4687.3|4684.5|30
1608020290000|2020-12-15 08:18:10|4687.9|4685.1|4687.3|4684.5|4688.3|4685.5|4687.3|4684.5|8
1608020300000|2020-12-15 08:18:20|4686.9|4684.1|4686.3|4683.5|4687.3|4684.5|4685.8|4683|14
1608020310000|2020-12-15 08:18:30|4685.9|4683.1|4685.3|4682.5|4686.3|4683.5|4685.3|4682.5|29
1608020320000|2020-12-15 08:18:40|4685.4|4682.6|4686.3|4683.5|4686.3|4683.5|4685.3|4682.5|9
1608020330000|2020-12-15 08:18:50|4685.9|4683.1|4686.3|4683.5|4687.3|4684.5|4685.4|4682.6|33
1608020340000|2020-12-15 08:19:00|4686.9|4684.1|4685.9|4683.1|4687.3|4684.5|4685.9|4683.1|26
1608020350000|2020-12-15 08:19:10|4686.3|4683.5|4686.3|4683.5|4686.9|4684.1|4685.3|4682.5|33
1608020360000|2020-12-15 08:19:20|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4686.3|4683.5|27
1608020370000|2020-12-15 08:19:30|4686.3|4683.5|4688.3|4685.5|4688.3|4685.5|4685.9|4683.1|41
1608020380000|2020-12-15 08:19:40|4687.9|4685.1|4687.3|4684.5|4687.9|4685.1|4686.9|4684.1|2
1608020390000|2020-12-15 08:19:50|4687.9|4685.1|4688.3|4685.5|4688.3|4685.5|4687.3|4684.5|13
1608020400000|2020-12-15 08:20:00|4687.9|4685.1|4687.3|4684.5|4687.9|4685.1|4686.3|4683.5|36
1608020410000|2020-12-15 08:20:10|4686.4|4683.6|4686.9|4684.1|4687.4|4684.6|4685.9|4683.1|26
1608020420000|2020-12-15 08:20:20|4687.4|4684.6|4685.9|4683.1|4687.4|4684.6|4685.4|4682.6|12
1608020430000|2020-12-15 08:20:30|4685.4|4682.6|4685.4|4682.6|4685.9|4683.1|4685.4|4682.6|12
1608020440000|2020-12-15 08:20:40|4684.4|4681.6|4685.9|4683.1|4686.4|4683.6|4684.4|4681.6|30
1608020450000|2020-12-15 08:20:50|4686.4|4683.6|4685.4|4682.6|4686.4|4683.6|4685.4|4682.6|2
1608020460000|2020-12-15 08:21:00|4684.9|4682.1|4685.4|4682.6|4685.9|4683.1|4684.9|4682.1|7
1608020470000|2020-12-15 08:21:10|4684.9|4682.1|4684.4|4681.6|4685.4|4682.6|4684.4|4681.6|13
1608020480000|2020-12-15 08:21:20|4684.9|4682.1|4685.4|4682.6|4685.4|4682.6|4684.9|4682.1|3
1608020490000|2020-12-15 08:21:30|4684.9|4682.1|4685.9|4683.1|4686.9|4684.1|4684.9|4682.1|32
1608020500000|2020-12-15 08:21:40|4685.4|4682.6|4684.9|4682.1|4685.4|4682.6|4684.4|4681.6|6
1608020510000|2020-12-15 08:21:50|4684.4|4681.6|4684.9|4682.1|4685.4|4682.6|4684.4|4681.6|10
1608020520000|2020-12-15 08:22:00|4685.4|4682.6|4684.9|4682.1|4685.4|4682.6|4684.9|4682.1|4
1608020530000|2020-12-15 08:22:10|4685.4|4682.6|4684.4|4681.6|4685.4|4682.6|4683.4|4680.6|31
1608020540000|2020-12-15 08:22:20|4684.9|4682.1|4685.4|4682.6|4686.4|4683.6|4684.4|4681.6|8
1608020550000|2020-12-15 08:22:30|4685.9|4683.1|4686.9|4684.1|4686.9|4684.1|4685.4|4682.6|21
1608020560000|2020-12-15 08:22:40|4686.4|4683.6|4687.9|4685.1|4688.4|4685.6|4686.4|4683.6|30
1608020570000|2020-12-15 08:22:50|4687.4|4684.6|4687.4|4684.6|4688.4|4685.6|4687.4|4684.6|39
1608020580000|2020-12-15 08:23:00|4686.9|4684.1|4688.4|4685.6|4688.4|4685.6|4686.4|4683.6|27
1608020590000|2020-12-15 08:23:10|4688.9|4686.1|4689.4|4686.6|4689.4|4686.6|4688.4|4685.6|17
1608020600000|2020-12-15 08:23:20|4688.9|4686.1|4688.9|4686.1|4689.4|4686.6|4688.4|4685.6|9
1608020610000|2020-12-15 08:23:30|4689|4686.2|4690.4|4687.6|4690.4|4687.6|4689|4686.2|97
1608020620000|2020-12-15 08:23:40|4691.4|4688.6|4691.4|4688.6|4692.4|4689.6|4690.4|4687.6|133
1608020630000|2020-12-15 08:23:50|4691.9|4689.1|4694.4|4691.6|4694.4|4691.6|4691.4|4688.6|40
1608020640000|2020-12-15 08:24:00|4694.9|4692.1|4695.4|4692.6|4695.4|4692.6|4694.4|4691.6|100
1608020650000|2020-12-15 08:24:10|4694.9|4692.1|4694.4|4691.6|4695.9|4693.1|4694.4|4691.6|71
1608020660000|2020-12-15 08:24:20|4693.9|4691.1|4693.9|4691.1|4694.4|4691.6|4693.4|4690.6|20
1608020670000|2020-12-15 08:24:30|4693.4|4690.6|4692.9|4690.1|4693.4|4690.6|4692.4|4689.6|29
1608020680000|2020-12-15 08:24:40|4693.4|4690.6|4693.9|4691.1|4693.9|4691.1|4692.4|4689.6|13
1608020690000|2020-12-15 08:24:50|4694.4|4691.6|4695.4|4692.6|4695.9|4693.1|4694.4|4691.6|49
1608020700000|2020-12-15 08:25:00|4694.9|4692.1|4695.4|4692.6|4695.4|4692.6|4693.9|4691.1|29
1608020710000|2020-12-15 08:25:10|4694.9|4692.1|4695.4|4692.6|4695.9|4693.1|4694.9|4692.1|20
1608020720000|2020-12-15 08:25:20|4694.9|4692.1|4694.4|4691.6|4694.9|4692.1|4693.9|4691.1|9
1608020730000|2020-12-15 08:25:30|4693.9|4691.1|4693.9|4691.1|4694.9|4692.1|4693.4|4690.6|8
1608020740000|2020-12-15 08:25:40|4694.4|4691.6|4693.9|4691.1|4694.4|4691.6|4693.4|4690.6|25
1608020750000|2020-12-15 08:25:50|4693.4|4690.6|4693.4|4690.6|4693.9|4691.1|4692.4|4689.6|23
1608020760000|2020-12-15 08:26:00|4692.9|4690.1|4693.4|4690.6|4693.4|4690.6|4692.4|4689.6|5
1608020770000|2020-12-15 08:26:10|4692.9|4690.1|4692.9|4690.1|4693.4|4690.6|4692.9|4690.1|2
1608020780000|2020-12-15 08:26:20|4693.4|4690.6|4692.9|4690.1|4693.4|4690.6|4692.4|4689.6|0
1608020790000|2020-12-15 08:26:30|4693.4|4690.6|4697.9|4695.1|4698.4|4695.6|4693.4|4690.6|132
1608020800000|2020-12-15 08:26:40|4697.4|4694.6|4698.4|4695.6|4698.9|4696.1|4697.4|4694.6|154
1608020810000|2020-12-15 08:26:50|4697.4|4694.6|4696.9|4694.1|4697.4|4694.6|4696.4|4693.6|28
1608020820000|2020-12-15 08:27:00|4696.8|4694|4695.4|4692.6|4696.8|4694|4693.9|4691.1|148
1608020830000|2020-12-15 08:27:10|4695.9|4693.1|4695.9|4693.1|4696.4|4693.6|4694.4|4691.6|17
1608020840000|2020-12-15 08:27:20|4696.4|4693.6|4696.9|4694.1|4698.4|4695.6|4696.4|4693.6|50
1608020850000|2020-12-15 08:27:30|4696.4|4693.6|4697.9|4695.1|4698.4|4695.6|4695.9|4693.1|46
1608020860000|2020-12-15 08:27:40|4697.4|4694.6|4697.4|4694.6|4697.9|4695.1|4697.4|4694.6|27
1608020870000|2020-12-15 08:27:50|4696.4|4693.6|4696.4|4693.6|4696.4|4693.6|4695.9|4693.1|25
1608020880000|2020-12-15 08:28:00|4697.4|4694.6|4697.4|4694.6|4698.4|4695.6|4696.9|4694.1|30
1608020890000|2020-12-15 08:28:10|4697.9|4695.1|4698.4|4695.6|4698.4|4695.6|4697.4|4694.6|12
1608020900000|2020-12-15 08:28:20|4697.9|4695.1|4696.4|4693.6|4698.4|4695.6|4696.4|4693.6|39
1608020910000|2020-12-15 08:28:30|4697.4|4694.6|4697.4|4694.6|4697.9|4695.1|4696.9|4694.1|47
1608020920000|2020-12-15 08:28:40|4696.4|4693.6|4697.4|4694.6|4698.4|4695.6|4696.4|4693.6|38
1608020930000|2020-12-15 08:28:50|4698.4|4695.6|4697.9|4695.1|4698.4|4695.6|4697.4|4694.6|19
1608020940000|2020-12-15 08:29:00|4697.4|4694.6|4698.4|4695.6|4699.4|4696.6|4696.4|4693.6|37
1608020950000|2020-12-15 08:29:10|4698.9|4696.1|4698.9|4696.1|4701.4|4698.6|4698.4|4695.6|70
1608020960000|2020-12-15 08:29:20|4699.4|4696.6|4696.4|4693.6|4699.4|4696.6|4695.4|4692.6|74
1608020970000|2020-12-15 08:29:30|4695.9|4693.1|4696.9|4694.1|4696.9|4694.1|4695.9|4693.1|43
1608020980000|2020-12-15 08:29:40|4696.4|4693.6|4696.9|4694.1|4698.4|4695.6|4695.9|4693.1|50
1608020990000|2020-12-15 08:29:50|4697.4|4694.6|4697.9|4695.1|4698.4|4695.6|4696.4|4693.6|37
1608021000000|2020-12-15 08:30:00|4698.4|4695.6|4695.9|4693.1|4698.8|4696|4694.4|4691.6|94
1608021010000|2020-12-15 08:30:10|4696.4|4693.6|4695.4|4692.6|4696.4|4693.6|4694.9|4692.1|33
1608021020000|2020-12-15 08:30:20|4694.9|4692.1|4697.4|4694.6|4697.4|4694.6|4694.9|4692.1|38
1608021030000|2020-12-15 08:30:30|4697.5|4694.7|4698.9|4696.1|4699.4|4696.6|4697.4|4694.6|28
1608021040000|2020-12-15 08:30:40|4699.4|4696.6|4699.4|4696.6|4700.4|4697.6|4698.4|4695.6|51
1608021050000|2020-12-15 08:30:50|4698.9|4696.1|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|26
1608021060000|2020-12-15 08:31:00|4697.4|4694.6|4699.9|4697.1|4700.4|4697.6|4697.4|4694.6|57
1608021070000|2020-12-15 08:31:10|4700.4|4697.6|4700.4|4697.6|4700.4|4697.6|4699.9|4697.1|9
1608021080000|2020-12-15 08:31:20|4701.4|4698.6|4704.4|4701.6|4704.4|4701.6|4701.4|4698.6|118
1608021090000|2020-12-15 08:31:30|4703.9|4701.1|4703.4|4700.6|4704.4|4701.6|4702.4|4699.6|47
1608021100000|2020-12-15 08:31:40|4703.9|4701.1|4703.4|4700.6|4704.4|4701.6|4702.4|4699.6|37
1608021110000|2020-12-15 08:31:50|4702.4|4699.6|4701.4|4698.6|4702.4|4699.6|4700.4|4697.6|23
1608021120000|2020-12-15 08:32:00|4700.9|4698.1|4701.4|4698.6|4701.4|4698.6|4700.4|4697.6|25
1608021130000|2020-12-15 08:32:10|4700.4|4697.6|4700.9|4698.1|4701.4|4698.6|4700.4|4697.6|22
1608021140000|2020-12-15 08:32:20|4701.4|4698.6|4703.4|4700.6|4703.4|4700.6|4700.4|4697.6|42
1608021150000|2020-12-15 08:32:30|4702.4|4699.6|4702.4|4699.6|4703.4|4700.6|4701.9|4699.1|7
1608021160000|2020-12-15 08:32:40|4701.9|4699.1|4702.4|4699.6|4702.8|4700|4701.9|4699.1|17
1608021170000|2020-12-15 08:32:50|4701.9|4699.1|4702.4|4699.6|4702.4|4699.6|4701.4|4698.6|2
1608021180000|2020-12-15 08:33:00|4701.9|4699.1|4703.4|4700.6|4703.4|4700.6|4701.4|4698.6|14
1608021190000|2020-12-15 08:33:10|4702.9|4700.1|4702.4|4699.6|4702.9|4700.1|4702.4|4699.6|23
1608021200000|2020-12-15 08:33:20|4701.9|4699.1|4702.4|4699.6|4702.4|4699.6|4701.9|4699.1|3
1608021210000|2020-12-15 08:33:30|4701.9|4699.1|4702.4|4699.6|4702.4|4699.6|4701.4|4698.6|17
1608021220000|2020-12-15 08:33:40|4701.9|4699.1|4703.4|4700.6|4703.4|4700.6|4701.4|4698.6|12
1608021230000|2020-12-15 08:33:50|4703.9|4701.1|4705.4|4702.6|4705.4|4702.6|4703.4|4700.6|52
1608021240000|2020-12-15 08:34:00|4705.9|4703.1|4703.9|4701.1|4706.4|4703.6|4703.9|4701.1|72
1608021250000|2020-12-15 08:34:10|4703.4|4700.6|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|24
1608021260000|2020-12-15 08:34:20|4704.9|4702.1|4704.4|4701.6|4705.4|4702.6|4704.4|4701.6|27
1608021270000|2020-12-15 08:34:30|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|4704.4|4701.6|9
1608021280000|2020-12-15 08:34:40|4704.9|4702.1|4704.4|4701.6|4704.9|4702.1|4704.4|4701.6|12
1608021290000|2020-12-15 08:34:50|4703.9|4701.1|4703.4|4700.6|4704.4|4701.6|4703.4|4700.6|29
1608021300000|2020-12-15 08:35:00|4703.9|4701.1|4703.4|4700.6|4703.9|4701.1|4703.4|4700.6|15
1608021310000|2020-12-15 08:35:10|||||||||16
1608021320000|2020-12-15 08:35:20|4703.9|4701.1|4703.9|4701.1|4703.9|4701.1|4703.9|4701.1|11
1608021330000|2020-12-15 08:35:30|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|3
1608021340000|2020-12-15 08:35:40|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|4703.4|4700.6|2
1608021350000|2020-12-15 08:35:50|4703.9|4701.1|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|25
1608021360000|2020-12-15 08:36:00|4703.9|4701.1|4703.9|4701.1|4704.4|4701.6|4703.4|4700.6|27
1608021370000|2020-12-15 08:36:10|4704.4|4701.6|4703.4|4700.6|4704.4|4701.6|4703.4|4700.6|10
1608021380000|2020-12-15 08:36:20|||||||||3
1608021390000|2020-12-15 08:36:30|4704.4|4701.6|4703.9|4701.1|4704.4|4701.6|4703.9|4701.1|11
1608021400000|2020-12-15 08:36:40|4703.4|4700.6|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|11
1608021410000|2020-12-15 08:36:50|4703.4|4700.6|4706.4|4703.6|4706.4|4703.6|4703.4|4700.6|33
1608021420000|2020-12-15 08:37:00|4705.9|4703.1|4705.4|4702.6|4706.4|4703.6|4705.4|4702.6|11
1608021430000|2020-12-15 08:37:10|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|4704.4|4701.6|13
1608021440000|2020-12-15 08:37:20|4704.9|4702.1|4705.4|4702.6|4705.9|4703.1|4704.9|4702.1|45
1608021450000|2020-12-15 08:37:30|4704.4|4701.6|4704.9|4702.1|4704.9|4702.1|4704.4|4701.6|18
1608021460000|2020-12-15 08:37:40|4704.4|4701.6|4704.4|4701.6|4704.9|4702.1|4704.4|4701.6|4
1608021470000|2020-12-15 08:37:50|4704.9|4702.1|4704.4|4701.6|4704.9|4702.1|4703.9|4701.1|34
1608021480000|2020-12-15 08:38:00|4705.4|4702.6|4704.9|4702.1|4705.4|4702.6|4704.9|4702.1|2
1608021490000|2020-12-15 08:38:10|4705.4|4702.6|4704.4|4701.6|4705.4|4702.6|4703.9|4701.1|20
1608021500000|2020-12-15 08:38:20|4705.4|4702.6|4705.4|4702.6|4705.4|4702.6|4704.4|4701.6|5
1608021510000|2020-12-15 08:38:30|4706.4|4703.6|4705.4|4702.6|4706.4|4703.6|4705.4|4702.6|22
1608021520000|2020-12-15 08:38:40|4705.9|4703.1|4705.9|4703.1|4706.4|4703.6|4705.4|4702.6|5
1608021530000|2020-12-15 08:38:50|4706.4|4703.6|4705.4|4702.6|4706.4|4703.6|4705.4|4702.6|13
1608021540000|2020-12-15 08:39:00|4704.9|4702.1|4705.9|4703.1|4706.4|4703.6|4704.9|4702.1|9
1608021550000|2020-12-15 08:39:10|4706.4|4703.6|4705.4|4702.6|4706.4|4703.6|4705.4|4702.6|38
1608021560000|2020-12-15 08:39:20|4705.9|4703.1|4707.9|4705.1|4708.4|4705.6|4705.9|4703.1|82
1608021570000|2020-12-15 08:39:30|4708.4|4705.6|4709.4|4706.6|4709.4|4706.6|4707.9|4705.1|130
1608021580000|2020-12-15 08:39:40|4708.4|4705.6|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|71
1608021590000|2020-12-15 08:39:50|4707.9|4705.1|4707.9|4705.1|4707.9|4705.1|4707.4|4704.6|15
1608021600000|2020-12-15 08:40:00|4708.4|4705.6|4709.4|4706.6|4709.4|4706.6|4707.4|4704.6|33
1608021610000|2020-12-15 08:40:10|4708.9|4706.1|4710.4|4707.6|4710.4|4707.6|4708.9|4706.1|50
1608021620000|2020-12-15 08:40:20|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|50
1608021630000|2020-12-15 08:40:30|4708.9|4706.1|4707.4|4704.6|4708.9|4706.1|4707.4|4704.6|34
1608021640000|2020-12-15 08:40:40|4707.9|4705.1|4707.4|4704.6|4707.9|4705.1|4707.4|4704.6|14
1608021650000|2020-12-15 08:40:50|4706.4|4703.6|4705.4|4702.6|4706.9|4704.1|4705.4|4702.6|44
1608021660000|2020-12-15 08:41:00|4705.9|4703.1|4705.4|4702.6|4705.9|4703.1|4705.4|4702.6|30
1608021670000|2020-12-15 08:41:10|4705.9|4703.1|4704.4|4701.6|4705.9|4703.1|4704.4|4701.6|32
1608021680000|2020-12-15 08:41:20|4704.9|4702.1|4703.4|4700.6|4704.9|4702.1|4703.4|4700.6|70
1608021690000|2020-12-15 08:41:30|4702.4|4699.6|4703.4|4700.6|4703.4|4700.6|4702.4|4699.6|36
1608021700000|2020-12-15 08:41:40|4703.9|4701.1|4703.4|4700.6|4704.4|4701.6|4703.4|4700.6|31
1608021710000|2020-12-15 08:41:50|4702.9|4700.1|4702.9|4700.1|4702.9|4700.1|4702.9|4700.1|14
1608021720000|2020-12-15 08:42:00|4702.4|4699.6|4702.9|4700.1|4703.4|4700.6|4702.4|4699.6|10
1608021730000|2020-12-15 08:42:10|4703.4|4700.6|4703.9|4701.1|4704.4|4701.6|4703.4|4700.6|15
1608021740000|2020-12-15 08:42:20|4704.4|4701.6|4704.5|4701.7|4704.9|4702.1|4704.4|4701.6|8
1608021750000|2020-12-15 08:42:30|4705.4|4702.6|4704.5|4701.7|4705.9|4703.1|4704.5|4701.7|29
1608021760000|2020-12-15 08:42:40|4704.9|4702.1|4704.5|4701.7|4705.5|4702.7|4704.5|4701.7|22
1608021770000|2020-12-15 08:42:50|4704.4|4701.6|4704.9|4702.1|4705.5|4702.7|4704.4|4701.6|34
1608021780000|2020-12-15 08:43:00|4705.4|4702.6|4704.9|4702.1|4705.9|4703.1|4704.5|4701.7|38
1608021790000|2020-12-15 08:43:10|4705.4|4702.6|4708.4|4705.6|4708.4|4705.6|4704.9|4702.1|37
1608021800000|2020-12-15 08:43:20|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|26
1608021810000|2020-12-15 08:43:30|4707.9|4705.1|4710.4|4707.6|4710.5|4707.7|4707.9|4705.1|91
1608021820000|2020-12-15 08:43:40|4710|4707.2|4713.4|4710.6|4713.5|4710.7|4709.9|4707.1|94
1608021830000|2020-12-15 08:43:50|4713.5|4710.7|4713.9|4711.1|4714.4|4711.6|4713.4|4710.6|11
1608021840000|2020-12-15 08:44:00|4713.4|4710.6|4712.9|4710.1|4713.5|4710.7|4712.4|4709.6|19
1608021850000|2020-12-15 08:44:10|4713.4|4710.6|4711.9|4709.1|4713.4|4710.6|4711.4|4708.6|29
1608021860000|2020-12-15 08:44:20|4711.5|4708.7|4710.9|4708.1|4712.4|4709.6|4710.4|4707.6|35
1608021870000|2020-12-15 08:44:30|4710.5|4707.7|4711.5|4708.7|4711.5|4708.7|4710.5|4707.7|18
1608021880000|2020-12-15 08:44:40|4711.9|4709.1|4711.5|4708.7|4712.4|4709.6|4711.4|4708.6|4
1608021890000|2020-12-15 08:44:50|4711.4|4708.6|4710.5|4707.7|4711.5|4708.7|4710.5|4707.7|14
1608021900000|2020-12-15 08:45:00|4710.9|4708.1|4712.9|4710.1|4712.9|4710.1|4710.9|4708.1|12
1608021910000|2020-12-15 08:45:10|4713.4|4710.6|4712.9|4710.1|4713.9|4711.1|4712.5|4709.7|13
1608021920000|2020-12-15 08:45:20|4713.4|4710.6|4713.4|4710.6|4713.9|4711.1|4713.4|4710.6|4
1608021930000|2020-12-15 08:45:30|4712.5|4709.7|4712.9|4710.1|4713.4|4710.6|4712.5|4709.7|8
1608021940000|2020-12-15 08:45:40|4712.4|4709.6|4712.4|4709.6|4712.4|4709.6|4711.4|4708.6|9
1608021950000|2020-12-15 08:45:50|4711.9|4709.1|4711.9|4709.1|4712.4|4709.6|4711.5|4708.7|3
1608021960000|2020-12-15 08:46:00|4712.4|4709.6|4713.9|4711.1|4714.4|4711.6|4712.4|4709.6|8
1608021970000|2020-12-15 08:46:10|4714.4|4711.6|4713.4|4710.6|4714.4|4711.6|4713.4|4710.6|10
1608021980000|2020-12-15 08:46:20|4712.4|4709.6|4712.4|4709.6|4713.4|4710.6|4712.4|4709.6|11
1608021990000|2020-12-15 08:46:30|4711.9|4709.1|4711.4|4708.6|4713.4|4710.6|4711.4|4708.6|33
1608022000000|2020-12-15 08:46:40|4710.4|4707.6|4710.4|4707.6|4710.4|4707.6|4709.4|4706.6|28
1608022010000|2020-12-15 08:46:50|4709.9|4707.1|4710.4|4707.6|4710.4|4707.6|4709.4|4706.6|20
1608022020000|2020-12-15 08:47:00|4709.9|4707.1|4710.4|4707.6|4710.5|4707.7|4709.9|4707.1|10
1608022030000|2020-12-15 08:47:10|4710.5|4707.7|4708.9|4706.1|4710.9|4708.1|4708.4|4705.6|35
1608022040000|2020-12-15 08:47:20|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|16
1608022050000|2020-12-15 08:47:30|4708.9|4706.1|4709.9|4707.1|4709.9|4707.1|4708.5|4705.7|20
1608022060000|2020-12-15 08:47:40|4709.5|4706.7|4708.9|4706.1|4709.5|4706.7|4708.4|4705.6|12
1608022070000|2020-12-15 08:47:50|4708.5|4705.7|4709.5|4706.7|4709.9|4707.1|4708.4|4705.6|11
1608022080000|2020-12-15 08:48:00|4709.9|4707.1|4709.9|4707.1|4709.9|4707.1|4709.4|4706.6|4
1608022090000|2020-12-15 08:48:10|4709.5|4706.7|4710.4|4707.6|4710.4|4707.6|4709.5|4706.7|13
1608022100000|2020-12-15 08:48:20|4709.9|4707.1|4710.9|4708.1|4710.9|4708.1|4709.9|4707.1|4
1608022110000|2020-12-15 08:48:30|4711.4|4708.6|4712.4|4709.6|4712.4|4709.6|4710.5|4707.7|31
1608022120000|2020-12-15 08:48:40|4711.9|4709.1|4713.4|4710.6|4713.4|4710.6|4710.9|4708.1|21
1608022130000|2020-12-15 08:48:50|4712.9|4710.1|4713.4|4710.6|4713.5|4710.7|4712.4|4709.6|28
1608022140000|2020-12-15 08:49:00|4712.9|4710.1|4713.5|4710.7|4714.4|4711.6|4712.9|4710.1|7
1608022150000|2020-12-15 08:49:10|4713.9|4711.1|4715.4|4712.6|4715.4|4712.6|4713.5|4710.7|29
1608022160000|2020-12-15 08:49:20|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|4713.5|4710.7|10
1608022170000|2020-12-15 08:49:30|4713.9|4711.1|4713.9|4711.1|4714.4|4711.6|4713.5|4710.7|4
1608022180000|2020-12-15 08:49:40|||||||||3
1608022190000|2020-12-15 08:49:50|4714.4|4711.6|4713.4|4710.6|4714.4|4711.6|4712.9|4710.1|4
1608022200000|2020-12-15 08:50:00|4712.9|4710.1|4712.5|4709.7|4713.4|4710.6|4712.4|4709.6|11
1608022210000|2020-12-15 08:50:10|4712.9|4710.1|4712.4|4709.6|4713.4|4710.6|4712.4|4709.6|13
1608022230000|2020-12-15 08:50:30|4711.9|4709.1|4711.4|4708.6|4711.9|4709.1|4710.9|4708.1|11
1608022240000|2020-12-15 08:50:40|4711.5|4708.7|4712.4|4709.6|4712.4|4709.6|4711.5|4708.7|4
1608022250000|2020-12-15 08:50:50|4711.9|4709.1|4711.9|4709.1|4712.4|4709.6|4711.4|4708.6|5
1608022260000|2020-12-15 08:51:00|4711.4|4708.6|4712.4|4709.6|4712.9|4710.1|4710.9|4708.1|48
1608022270000|2020-12-15 08:51:10|4712.9|4710.1|4712.9|4710.1|4713.4|4710.6|4712.9|4710.1|5
1608022280000|2020-12-15 08:51:20|4713.4|4710.6|4711.5|4708.7|4713.4|4710.6|4711.4|4708.6|17
1608022290000|2020-12-15 08:51:30|4711.9|4709.1|4711.4|4708.6|4711.9|4709.1|4711.4|4708.6|4
1608022300000|2020-12-15 08:51:40|4712.4|4709.6|4712.9|4710.1|4713.4|4710.6|4712.4|4709.6|15
1608022310000|2020-12-15 08:51:50|4713.4|4710.6|4712.9|4710.1|4713.4|4710.6|4712.9|4710.1|3
1608022320000|2020-12-15 08:52:00|4713.4|4710.6|4712.4|4709.6|4713.5|4710.7|4712.4|4709.6|30
1608022330000|2020-12-15 08:52:10|4711.9|4709.1|4711.4|4708.6|4711.9|4709.1|4711.4|4708.6|6
1608022340000|2020-12-15 08:52:20|4711.9|4709.1|4712.4|4709.6|4712.5|4709.7|4711.9|4709.1|8
1608022350000|2020-12-15 08:52:30|4711.9|4709.1|4711.9|4709.1|4712.4|4709.6|4711.9|4709.1|2
1608022360000|2020-12-15 08:52:40|4712.4|4709.6|4712.4|4709.6|4712.4|4709.6|4712.4|4709.6|7
1608022370000|2020-12-15 08:52:50|4712.5|4709.7|4712.5|4709.7|4713.4|4710.6|4712.4|4709.6|19
1608022380000|2020-12-15 08:53:00|4712.9|4710.1|4713.5|4710.7|4713.5|4710.7|4712.9|4710.1|15
1608022390000|2020-12-15 08:53:10|4714.4|4711.6|4713.4|4710.6|4714.4|4711.6|4713.4|4710.6|14
1608022400000|2020-12-15 08:53:20|4713.5|4710.7|4712.4|4709.6|4713.5|4710.7|4712.4|4709.6|14
1608022410000|2020-12-15 08:53:30|4712.5|4709.7|4713.4|4710.6|4713.9|4711.1|4712.5|4709.7|4
1608022420000|2020-12-15 08:53:40|4714.4|4711.6|4713.4|4710.6|4714.4|4711.6|4713.4|4710.6|6
1608022430000|2020-12-15 08:53:50|4712.9|4710.1|4714.4|4711.6|4714.4|4711.6|4712.9|4710.1|13
1608022440000|2020-12-15 08:54:00|4714.9|4712.1|4714.9|4712.1|4714.9|4712.1|4714.4|4711.6|58
1608022450000|2020-12-15 08:54:10|4715.4|4712.6|4717.4|4714.6|4717.4|4714.6|4715.4|4712.6|66
1608022460000|2020-12-15 08:54:20|4716.9|4714.1|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|25
1608022470000|2020-12-15 08:54:30|4716.8|4714|4717.4|4714.6|4717.4|4714.6|4716.8|4714|11
1608022480000|2020-12-15 08:54:40|4716.4|4713.6|4716.9|4714.1|4716.9|4714.1|4716.4|4713.6|11
1608022490000|2020-12-15 08:54:50|4716.4|4713.6|4716.4|4713.6|4716.4|4713.6|4715.9|4713.1|4
1608022500000|2020-12-15 08:55:00|4715.9|4713.1|4717.4|4714.6|4717.4|4714.6|4715.4|4712.6|32
1608022510000|2020-12-15 08:55:10|4716.5|4713.7|4720.5|4717.7|4721.4|4718.6|4715.5|4712.7|105
1608022520000|2020-12-15 08:55:20|4720.9|4718.1|4718.4|4715.6|4721.4|4718.6|4718.4|4715.6|49
1608022530000|2020-12-15 08:55:30|4717.9|4715.1|4718.4|4715.6|4719.4|4716.6|4717.9|4715.1|19
1608022540000|2020-12-15 08:55:40|4718.5|4715.7|4718.4|4715.6|4718.5|4715.7|4717.4|4714.6|35
1608022550000|2020-12-15 08:55:50|4717.9|4715.1|4718.4|4715.6|4718.4|4715.6|4717.4|4714.6|14
1608022560000|2020-12-15 08:56:00|4718.9|4716.1|4716.5|4713.7|4718.9|4716.1|4716.5|4713.7|17
1608022570000|2020-12-15 08:56:10|4716.4|4713.6|4714.4|4711.6|4716.9|4714.1|4714.4|4711.6|26
1608022580000|2020-12-15 08:56:20|4713.9|4711.1|4712.9|4710.1|4714.5|4711.7|4712.5|4709.7|16
1608022590000|2020-12-15 08:56:30|4712.5|4709.7|4714.5|4711.7|4715.4|4712.6|4712.4|4709.6|55
1608022600000|2020-12-15 08:56:40|4714.4|4711.6|4712.9|4710.1|4714.4|4711.6|4712.9|4710.1|32
1608022610000|2020-12-15 08:56:50|4712.5|4709.7|4715.5|4712.7|4715.5|4712.7|4712.5|4709.7|41
1608022620000|2020-12-15 08:57:00|4715.9|4713.1|4716.4|4713.6|4717.9|4715.1|4715.9|4713.1|59
1608022630000|2020-12-15 08:57:10|4715.5|4712.7|4715.5|4712.7|4715.9|4713.1|4715.4|4712.6|3
1608022640000|2020-12-15 08:57:20|4715.9|4713.1|4715.9|4713.1|4716.4|4713.6|4715.5|4712.7|0
1608022650000|2020-12-15 08:57:30|4715.5|4712.7|4713.9|4711.1|4715.9|4713.1|4713.9|4711.1|3
1608022660000|2020-12-15 08:57:40|4714.4|4711.6|4714.9|4712.1|4714.9|4712.1|4713.9|4711.1|29
1608022670000|2020-12-15 08:57:50|4715.4|4712.6|4715.4|4712.6|4715.5|4712.7|4714.9|4712.1|24
1608022680000|2020-12-15 08:58:00|4714.9|4712.1|4716.4|4713.6|4716.4|4713.6|4714.9|4712.1|5
1608022690000|2020-12-15 08:58:10|4715.9|4713.1|4718.4|4715.6|4718.5|4715.7|4715.9|4713.1|48
1608022700000|2020-12-15 08:58:20|4717.5|4714.7|4718.4|4715.6|4718.4|4715.6|4717.4|4714.6|5
1608022710000|2020-12-15 08:58:30|4717.9|4715.1|4717.9|4715.1|4717.9|4715.1|4717.5|4714.7|2
1608022720000|2020-12-15 08:58:40|4717.5|4714.7|4717.5|4714.7|4717.9|4715.1|4717.5|4714.7|2
1608022730000|2020-12-15 08:58:50|4717.4|4714.6|4717.4|4714.6|4717.5|4714.7|4716.5|4713.7|25
1608022740000|2020-12-15 08:59:00|4716.9|4714.1|4717.4|4714.6|4717.9|4715.1|4716.9|4714.1|12
1608022750000|2020-12-15 08:59:10|4716.9|4714.1|4718.9|4716.1|4718.9|4716.1|4716.5|4713.7|57
1608022760000|2020-12-15 08:59:20|4719.4|4716.6|4718.9|4716.1|4719.4|4716.6|4718.5|4715.7|4
1608022770000|2020-12-15 08:59:30|4718.5|4715.7|4718.5|4715.7|4718.9|4716.1|4718.5|4715.7|4
1608022780000|2020-12-15 08:59:40|4718.9|4716.1|4717.5|4714.7|4718.9|4716.1|4716.5|4713.7|58
1608022790000|2020-12-15 08:59:50|4717.4|4714.6|4715.5|4712.7|4717.5|4714.7|4715.5|4712.7|39
1608022800000|2020-12-15 09:00:00|4716.5|4713.7|4718.4|4715.6|4718.5|4715.7|4716.4|4713.6|85
1608022810000|2020-12-15 09:00:10|4718.5|4715.7|4718.4|4715.6|4719.4|4716.6|4717.9|4715.1|7
1608022820000|2020-12-15 09:00:20|4717.9|4715.1|4716.5|4713.7|4718.4|4715.6|4716.4|4713.6|7
1608022830000|2020-12-15 09:00:30|4716.4|4713.6|4717.4|4714.6|4717.4|4714.6|4715.9|4713.1|15
1608022840000|2020-12-15 09:00:40|4717.5|4714.7|4716.4|4713.6|4717.9|4715.1|4716.4|4713.6|53
1608022850000|2020-12-15 09:00:50|4715.9|4713.1|4716.4|4713.6|4716.4|4713.6|4715.9|4713.1|27
1608022860000|2020-12-15 09:01:00|4715.9|4713.1|4713.9|4711.1|4716.4|4713.6|4713.5|4710.7|46
1608022870000|2020-12-15 09:01:10|4714.4|4711.6|4714.9|4712.1|4715.4|4712.6|4713.9|4711.1|50
1608022880000|2020-12-15 09:01:20|4714.5|4711.7|4714.9|4712.1|4716.4|4713.6|4714.5|4711.7|28
1608022890000|2020-12-15 09:01:30|4714.5|4711.7|4713.5|4710.7|4715.5|4712.7|4713.5|4710.7|15
1608022900000|2020-12-15 09:01:40|4713.4|4710.6|4713.5|4710.7|4714.4|4711.6|4713.4|4710.6|15
1608022910000|2020-12-15 09:01:50|4713.9|4711.1|4713.9|4711.1|4713.9|4711.1|4713.5|4710.7|2
1608022920000|2020-12-15 09:02:00|4714.4|4711.6|4713.9|4711.1|4714.9|4712.1|4713.5|4710.7|24
1608022930000|2020-12-15 09:02:10|4713.5|4710.7|4713.5|4710.7|4713.9|4711.1|4713.5|4710.7|5
1608022940000|2020-12-15 09:02:20|4713.9|4711.1|4712.5|4709.7|4713.9|4711.1|4712.4|4709.6|27
1608022950000|2020-12-15 09:02:30|4712.9|4710.1|4711.5|4708.7|4713.4|4710.6|4711.5|4708.7|15
1608022960000|2020-12-15 09:02:40|4711.9|4709.1|4710.5|4707.7|4712.4|4709.6|4710.4|4707.6|84
1608022970000|2020-12-15 09:02:50|4710.4|4707.6|4708.9|4706.1|4710.4|4707.6|4707.9|4705.1|56
1608022980000|2020-12-15 09:03:00|4708.5|4705.7|4707.9|4705.1|4709.4|4706.6|4707.4|4704.6|55
1608022990000|2020-12-15 09:03:10|4707.5|4704.7|4708.5|4705.7|4708.9|4706.1|4706.9|4704.1|47
1608023000000|2020-12-15 09:03:20|4708.9|4706.1|4707.5|4704.7|4708.9|4706.1|4707.5|4704.7|24
1608023010000|2020-12-15 09:03:30|4707|4704.2|4706.5|4703.7|4707.5|4704.7|4706.5|4703.7|42
1608023020000|2020-12-15 09:03:40|4706.9|4704.1|4706.5|4703.7|4707.4|4704.6|4706.5|4703.7|14
1608023030000|2020-12-15 09:03:50|4706.9|4704.1|4706.4|4703.6|4706.9|4704.1|4705.4|4702.6|33
1608023040000|2020-12-15 09:04:00|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4706.4|4703.6|18
1608023050000|2020-12-15 09:04:10|4706.4|4703.6|4705.5|4702.7|4706.4|4703.6|4705.4|4702.6|12
1608023060000|2020-12-15 09:04:20|4705.4|4702.6|4705.9|4703.1|4706.4|4703.6|4705.4|4702.6|19
1608023070000|2020-12-15 09:04:30|4705.5|4702.7|4705.9|4703.1|4706.4|4703.6|4705.5|4702.7|4
1608023080000|2020-12-15 09:04:40|4706.4|4703.6|4707.9|4705.1|4707.9|4705.1|4706.4|4703.6|49
1608023090000|2020-12-15 09:04:50|4708.4|4705.6|4708.9|4706.1|4709.5|4706.7|4708.4|4705.6|28
1608023100000|2020-12-15 09:05:00|4709.4|4706.6|4709.4|4706.6|4709.9|4707.1|4709.4|4706.6|45
1608023110000|2020-12-15 09:05:10|4708.5|4705.7|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|25
1608023120000|2020-12-15 09:05:20|4708.5|4705.7|4708.9|4706.1|4708.9|4706.1|4708.4|4705.6|17
1608023130000|2020-12-15 09:05:30|4709.4|4706.6|4710.4|4707.6|4710.9|4708.1|4709.4|4706.6|17
1608023140000|2020-12-15 09:05:40|4709.9|4707.1|4709.9|4707.1|4710.4|4707.6|4709.4|4706.6|17
1608023150000|2020-12-15 09:05:50|4709.5|4706.7|4709.5|4706.7|4709.9|4707.1|4708.9|4706.1|14
1608023160000|2020-12-15 09:06:00|4709.9|4707.1|4710.4|4707.6|4710.5|4707.7|4709.9|4707.1|6
1608023170000|2020-12-15 09:06:10|4710.5|4707.7|4711.4|4708.6|4711.4|4708.6|4710.5|4707.7|8
1608023180000|2020-12-15 09:06:20|4710.9|4708.1|4712.4|4709.6|4712.4|4709.6|4710.9|4708.1|13
1608023190000|2020-12-15 09:06:30|4712.9|4710.1|4712.4|4709.6|4712.9|4710.1|4711.9|4709.1|17
1608023200000|2020-12-15 09:06:40|4711.9|4709.1|4712.4|4709.6|4712.4|4709.6|4711.9|4709.1|4
1608023210000|2020-12-15 09:06:50|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4711.9|4709.1|12
1608023220000|2020-12-15 09:07:00|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|5
1608023230000|2020-12-15 09:07:10|4713.5|4710.7|4713.9|4711.1|4715.4|4712.6|4713.4|4710.6|42
1608023240000|2020-12-15 09:07:20|4714.4|4711.6|4715.4|4712.6|4715.9|4713.1|4714.4|4711.6|42
1608023250000|2020-12-15 09:07:30|4715.9|4713.1|4716.9|4714.1|4717.4|4714.6|4715.4|4712.6|52
1608023260000|2020-12-15 09:07:40|4716.8|4714|4716.9|4714.1|4717.4|4714.6|4716.4|4713.6|23
1608023270000|2020-12-15 09:07:50|4717.4|4714.6|4718.4|4715.6|4718.4|4715.6|4717.4|4714.6|48
1608023280000|2020-12-15 09:08:00|4717.9|4715.1|4717.5|4714.7|4718.5|4715.7|4717.5|4714.7|24
1608023290000|2020-12-15 09:08:10|4717.9|4715.1|4718.4|4715.6|4718.5|4715.7|4717.5|4714.7|8
1608023300000|2020-12-15 09:08:20|4717.5|4714.7|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|13
1608023310000|2020-12-15 09:08:30|4716.5|4713.7|4716.5|4713.7|4717.5|4714.7|4716.5|4713.7|8
1608023320000|2020-12-15 09:08:40|4716.4|4713.6|4715.5|4712.7|4716.4|4713.6|4715.5|4712.7|42
1608023330000|2020-12-15 09:08:50|4715.4|4712.6|4715.5|4712.7|4715.5|4712.7|4715.4|4712.6|60
1608023340000|2020-12-15 09:09:00|4715.9|4713.1|4717.5|4714.7|4717.9|4715.1|4715.9|4713.1|49
1608023350000|2020-12-15 09:09:10|4717.4|4714.6|4716.9|4714.1|4717.5|4714.7|4716.5|4713.7|12
1608023360000|2020-12-15 09:09:20|4717.5|4714.7|4716.9|4714.1|4717.9|4715.1|4716.9|4714.1|18
1608023370000|2020-12-15 09:09:30|4717.4|4714.6|4716.9|4714.1|4717.4|4714.6|4716.9|4714.1|2
1608023380000|2020-12-15 09:09:40|4717.4|4714.6|4717.5|4714.7|4717.9|4715.1|4716.9|4714.1|22
1608023390000|2020-12-15 09:09:50|4717.4|4714.6|4716.5|4713.7|4717.4|4714.6|4716.5|4713.7|4
1608023400000|2020-12-15 09:10:00|4716.9|4714.1|4716.5|4713.7|4716.9|4714.1|4716.5|4713.7|2
1608023410000|2020-12-15 09:10:10|4716.9|4714.1|4714.9|4712.1|4716.9|4714.1|4714.5|4711.7|29
1608023420000|2020-12-15 09:10:20|4715.4|4712.6|4715.5|4712.7|4715.5|4712.7|4714.5|4711.7|21
1608023430000|2020-12-15 09:10:30|4715.9|4713.1|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|12
1608023440000|2020-12-15 09:10:40|4715.4|4712.6|4714.5|4711.7|4715.4|4712.6|4714.5|4711.7|9
1608023450000|2020-12-15 09:10:50|4713.9|4711.1|4713.9|4711.1|4714.5|4711.7|4713.9|4711.1|17
1608023460000|2020-12-15 09:11:00|4713.5|4710.7|4710.5|4707.7|4714.5|4711.7|4710.4|4707.6|149
1608023470000|2020-12-15 09:11:10|4710.9|4708.1|4711.5|4708.7|4711.5|4708.7|4710.5|4707.7|7
1608023480000|2020-12-15 09:11:20|4711.9|4709.1|4710.9|4708.1|4712.5|4709.7|4710.9|4708.1|26
1608023490000|2020-12-15 09:11:30|4711.4|4708.6|4711.4|4708.6|4711.5|4708.7|4710.9|4708.1|16
1608023500000|2020-12-15 09:11:40|4711.5|4708.7|4712.9|4710.1|4712.9|4710.1|4711.5|4708.7|9
1608023510000|2020-12-15 09:11:50|4712.5|4709.7|4711.5|4708.7|4712.5|4709.7|4711.5|4708.7|2
1608023520000|2020-12-15 09:12:00|4711.9|4709.1|4712.5|4709.7|4712.5|4709.7|4711.9|4709.1|4
1608023530000|2020-12-15 09:12:10|4712.4|4709.6|4713.4|4710.6|4713.4|4710.6|4712.4|4709.6|4
1608023540000|2020-12-15 09:12:20|4712.9|4710.1|4711.5|4708.7|4713.4|4710.6|4710.5|4707.7|18
1608023550000|2020-12-15 09:12:30|4711.4|4708.6|4711.4|4708.6|4711.5|4708.7|4710.9|4708.1|7
1608023560000|2020-12-15 09:12:40|4710.9|4708.1|4710.5|4707.7|4710.9|4708.1|4710.5|4707.7|2
1608023570000|2020-12-15 09:12:50|4711.4|4708.6|4710.9|4708.1|4711.5|4708.7|4710.5|4707.7|12
1608023580000|2020-12-15 09:13:00|4710.5|4707.7|4710.9|4708.1|4710.9|4708.1|4710.5|4707.7|12
1608023590000|2020-12-15 09:13:10|4710.5|4707.7|4711.5|4708.7|4711.5|4708.7|4710.5|4707.7|7
1608023600000|2020-12-15 09:13:20|4711.4|4708.6|4709.5|4706.7|4711.4|4708.6|4709.5|4706.7|10
1608023610000|2020-12-15 09:13:30|4709.4|4706.6|4706.5|4703.7|4709.4|4706.6|4706.5|4703.7|28
1608023620000|2020-12-15 09:13:40|4707.5|4704.7|4706.5|4703.7|4707.5|4704.7|4706.5|4703.7|15
1608023630000|2020-12-15 09:13:50|4706.9|4704.1|4705.5|4702.7|4706.9|4704.1|4705.5|4702.7|22
1608023640000|2020-12-15 09:14:00|4705.4|4702.6|4705.9|4703.1|4706.4|4703.6|4705.4|4702.6|31
1608023650000|2020-12-15 09:14:10|4705.5|4702.7|4705.4|4702.6|4706.4|4703.6|4704.4|4701.6|22
1608023660000|2020-12-15 09:14:20|4704.9|4702.1|4705.5|4702.7|4705.5|4702.7|4704.5|4701.7|20
1608023670000|2020-12-15 09:14:30|4704.5|4701.7|4704.9|4702.1|4705.5|4702.7|4704.5|4701.7|19
1608023680000|2020-12-15 09:14:40|4705.4|4702.6|4702.9|4700.1|4705.5|4702.7|4702.5|4699.7|45
1608023690000|2020-12-15 09:14:50|4702.5|4699.7|4704.5|4701.7|4704.9|4702.1|4702.5|4699.7|23
1608023700000|2020-12-15 09:15:00|4704.9|4702.1|4704.4|4701.6|4705.4|4702.6|4703.5|4700.7|38
1608023710000|2020-12-15 09:15:10|4703.9|4701.1|4706.4|4703.6|4706.5|4703.7|4703.9|4701.1|21
1608023720000|2020-12-15 09:15:20|4705.9|4703.1|4706.4|4703.6|4706.4|4703.6|4705.4|4702.6|11
1608023730000|2020-12-15 09:15:30|4706.5|4703.7|4706.9|4704.1|4707.4|4704.6|4706.4|4703.6|27
1608023740000|2020-12-15 09:15:40|4707.4|4704.6|4708.4|4705.6|4708.9|4706.1|4707.4|4704.6|18
1608023750000|2020-12-15 09:15:50|4708.9|4706.1|4708.4|4705.6|4708.9|4706.1|4708.4|4705.6|14
1608023760000|2020-12-15 09:16:00|4708.5|4705.7|4706.5|4703.7|4708.5|4705.7|4706.5|4703.7|15
1608023770000|2020-12-15 09:16:10|4707|4704.2|4707.9|4705.1|4708.5|4705.7|4707|4704.2|28
1608023780000|2020-12-15 09:16:20|4707.5|4704.7|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|16
1608023790000|2020-12-15 09:16:30|4709.5|4706.7|4710.9|4708.1|4710.9|4708.1|4709.5|4706.7|35
1608023800000|2020-12-15 09:16:40|4710.5|4707.7|4709.5|4706.7|4710.5|4707.7|4709.5|4706.7|23
1608023810000|2020-12-15 09:16:50|4709.4|4706.6|4709.5|4706.7|4709.5|4706.7|4709|4706.2|18
1608023820000|2020-12-15 09:17:00|4710.5|4707.7|4711|4708.2|4711.5|4708.7|4710.5|4707.7|33
1608023830000|2020-12-15 09:17:10|4711.5|4708.7|4711.5|4708.7|4712.5|4709.7|4711|4708.2|7
1608023840000|2020-12-15 09:17:20|4712.4|4709.6|4712.5|4709.7|4712.5|4709.7|4711.5|4708.7|11
1608023850000|2020-12-15 09:17:30|4711.9|4709.1|4711.5|4708.7|4712.5|4709.7|4710.9|4708.1|15
1608023860000|2020-12-15 09:17:40|4710.9|4708.1|4710.9|4708.1|4711|4708.2|4710.5|4707.7|9
1608023870000|2020-12-15 09:17:50|4711.4|4708.6|4711.5|4708.7|4711.5|4708.7|4711|4708.2|11
1608023880000|2020-12-15 09:18:00|4710.5|4707.7|4708.5|4705.7|4710.5|4707.7|4708.5|4705.7|25
1608023890000|2020-12-15 09:18:10|4709.5|4706.7|4709.5|4706.7|4709.5|4706.7|4709.5|4706.7|8
1608023900000|2020-12-15 09:18:20|4709.9|4707.1|4711.5|4708.7|4711.5|4708.7|4709.9|4707.1|18
1608023910000|2020-12-15 09:18:30|4711.4|4708.6|4710.5|4707.7|4711.4|4708.6|4709.5|4706.7|20
1608023920000|2020-12-15 09:18:40|4709.9|4707.1|4709.5|4706.7|4710.5|4707.7|4709.5|4706.7|11
1608023930000|2020-12-15 09:18:50|4710.5|4707.7|4709.5|4706.7|4710.5|4707.7|4709.5|4706.7|27
1608023940000|2020-12-15 09:19:00|4709.4|4706.6|4709.5|4706.7|4709.5|4706.7|4708.4|4705.6|24
1608023950000|2020-12-15 09:19:10|4709|4706.2|4708.5|4705.7|4709.5|4706.7|4708.5|4705.7|10
1608023960000|2020-12-15 09:19:20|4708.9|4706.1|4709.5|4706.7|4709.5|4706.7|4708.5|4705.7|28
1608023970000|2020-12-15 09:19:30|4709.4|4706.6|4708|4705.2|4709.4|4706.6|4707.5|4704.7|12
1608023980000|2020-12-15 09:19:40|4707.9|4705.1|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|10
1608023990000|2020-12-15 09:19:50|4708.4|4705.6|4707.5|4704.7|4708.5|4705.7|4707.5|4704.7|19
1608024000000|2020-12-15 09:20:00|4707.4|4704.6|4706.5|4703.7|4707.4|4704.6|4705.5|4702.7|25
1608024010000|2020-12-15 09:20:10|4706.9|4704.1|4706.5|4703.7|4707.5|4704.7|4705.5|4702.7|10
1608024020000|2020-12-15 09:20:20|4705.9|4703.1|4706.9|4704.1|4706.9|4704.1|4705.5|4702.7|10
1608024030000|2020-12-15 09:20:30|4706.5|4703.7|4704.5|4701.7|4706.5|4703.7|4704.4|4701.6|31
1608024040000|2020-12-15 09:20:40|4704.4|4701.6|4704.5|4701.7|4704.9|4702.1|4704.4|4701.6|2
1608024050000|2020-12-15 09:20:50|4703.9|4701.1|4703.5|4700.7|4704.4|4701.6|4703.5|4700.7|16
1608024060000|2020-12-15 09:21:00|4703.4|4700.6|4702.9|4700.1|4703.5|4700.7|4702.5|4699.7|13
1608024070000|2020-12-15 09:21:10|4702.5|4699.7|4705.5|4702.7|4705.5|4702.7|4702.5|4699.7|27
1608024080000|2020-12-15 09:21:20|4705.4|4702.6|4706.4|4703.6|4706.4|4703.6|4705.4|4702.6|12
1608024090000|2020-12-15 09:21:30|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4706.4|4703.6|6
1608024100000|2020-12-15 09:21:40|4706.4|4703.6|4706.4|4703.6|4706.8|4704|4705.5|4702.7|10
1608024110000|2020-12-15 09:21:50|4706.5|4703.7|4706.4|4703.6|4706.5|4703.7|4706.4|4703.6|2
1608024120000|2020-12-15 09:22:00|4706.5|4703.7|4706.4|4703.6|4706.9|4704.1|4705.9|4703.1|5
1608024130000|2020-12-15 09:22:10|4706.9|4704.1|4707.5|4704.7|4707.5|4704.7|4706.9|4704.1|5
1608024140000|2020-12-15 09:22:20|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|16
1608024150000|2020-12-15 09:22:30|4707.5|4704.7|4708.4|4705.6|4708.4|4705.6|4707.5|4704.7|2
1608024160000|2020-12-15 09:22:40|4708.5|4705.7|4708.4|4705.6|4708.5|4705.7|4707.9|4705.1|12
1608024170000|2020-12-15 09:22:50|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.9|4705.1|10
1608024180000|2020-12-15 09:23:00|4708.5|4705.7|4708.5|4705.7|4708.9|4706.1|4708.4|4705.6|39
1608024190000|2020-12-15 09:23:10|4708.9|4706.1|4710.5|4707.7|4711.4|4708.6|4708.9|4706.1|13
1608024200000|2020-12-15 09:23:20|4710.4|4707.6|4710.4|4707.6|4711.4|4708.6|4710.4|4707.6|17
1608024210000|2020-12-15 09:23:30|4710.5|4707.7|4710.5|4707.7|4710.5|4707.7|4710.4|4707.6|10
1608024220000|2020-12-15 09:23:40|4710.4|4707.6|4709.9|4707.1|4710.4|4707.6|4709.5|4706.7|0
1608024230000|2020-12-15 09:23:50|4710.4|4707.6|4709.9|4707.1|4710.4|4707.6|4709.4|4706.6|3
1608024240000|2020-12-15 09:24:00|4709.5|4706.7|4710.4|4707.6|4710.4|4707.6|4709.5|4706.7|2
1608024250000|2020-12-15 09:24:10|4709.9|4707.1|4709.5|4706.7|4709.9|4707.1|4709.4|4706.6|5
1608024260000|2020-12-15 09:24:20|||||||||2
1608024270000|2020-12-15 09:24:30|4709.4|4706.6|4709.9|4707.1|4709.9|4707.1|4708.9|4706.1|4
1608024280000|2020-12-15 09:24:40|4709.5|4706.7|4709.5|4706.7|4709.5|4706.7|4709.5|4706.7|1
1608024290000|2020-12-15 09:24:50|4709.4|4706.6|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|6
1608024300000|2020-12-15 09:25:00|4708.5|4705.7|4709.9|4707.1|4709.9|4707.1|4708.4|4705.6|10
1608024310000|2020-12-15 09:25:10|4710.4|4707.6|4710.4|4707.6|4710.4|4707.6|4710.4|4707.6|1
1608024320000|2020-12-15 09:25:20|4709.5|4706.7|4709.4|4706.6|4709.5|4706.7|4709.4|4706.6|2
1608024330000|2020-12-15 09:25:30|4710.3|4707.5|4709.9|4707.1|4710.4|4707.6|4709.9|4707.1|0
1608024340000|2020-12-15 09:25:40|4709.4|4706.6|4709.9|4707.1|4709.9|4707.1|4709.4|4706.6|0
1608024350000|2020-12-15 09:25:50|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|4709.4|4706.6|1
1608024360000|2020-12-15 09:26:00|4709.9|4707.1|4709.4|4706.6|4710.4|4707.6|4709.4|4706.6|5
1608024380000|2020-12-15 09:26:20|4708.9|4706.1|4708.4|4705.6|4708.9|4706.1|4707.5|4704.7|23
1608024390000|2020-12-15 09:26:30|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.9|4705.1|1
1608024400000|2020-12-15 09:26:40|4708.5|4705.7|4708.9|4706.1|4709.4|4706.6|4708.4|4705.6|15
1608024410000|2020-12-15 09:26:50|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|4708.4|4705.6|12
1608024420000|2020-12-15 09:27:00|4708.9|4706.1|4708.5|4705.7|4708.9|4706.1|4708.5|4705.7|0
1608024430000|2020-12-15 09:27:10|4708.9|4706.1|4708.5|4705.7|4708.9|4706.1|4707.9|4705.1|8
1608024440000|2020-12-15 09:27:20|4708.9|4706.1|4708.9|4706.1|4708.9|4706.1|4708.5|4705.7|0
1608024450000|2020-12-15 09:27:30|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|4
1608024470000|2020-12-15 09:27:50|4708.4|4705.6|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|18
1608024480000|2020-12-15 09:28:00|4708.5|4705.7|4707.4|4704.6|4708.5|4705.7|4706.9|4704.1|13
1608024490000|2020-12-15 09:28:10|||||||||16
1608024500000|2020-12-15 09:28:20|4707.5|4704.7|4707.9|4705.1|4708.4|4705.6|4707.5|4704.7|4
1608024510000|2020-12-15 09:28:30|4707.5|4704.7|4707.5|4704.7|4707.5|4704.7|4707.4|4704.6|2
1608024520000|2020-12-15 09:28:40|4707.9|4705.1|4706.9|4704.1|4707.9|4705.1|4706.4|4703.6|4
1608024530000|2020-12-15 09:28:50|4707.4|4704.6|4707.4|4704.6|4707.4|4704.6|4706.9|4704.1|3
1608024540000|2020-12-15 09:29:00|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.9|4705.1|13
1608024550000|2020-12-15 09:29:10|4708.5|4705.7|4708.9|4706.1|4709.4|4706.6|4708.5|4705.7|1
1608024560000|2020-12-15 09:29:20|4708.5|4705.7|4706.9|4704.1|4708.5|4705.7|4706.9|4704.1|9
1608024570000|2020-12-15 09:29:30|4706.5|4703.7|4707.9|4705.1|4707.9|4705.1|4706.5|4703.7|10
1608024580000|2020-12-15 09:29:40|4707.5|4704.7|4707.9|4705.1|4707.9|4705.1|4707.4|4704.6|2
1608024590000|2020-12-15 09:29:50|4707.5|4704.7|4706.9|4704.1|4707.5|4704.7|4706.9|4704.1|6
1608024600000|2020-12-15 09:30:00|4707.4|4704.6|4707.5|4704.7|4707.9|4705.1|4707.4|4704.6|10
1608024610000|2020-12-15 09:30:10|4707.9|4705.1|4708.5|4705.7|4708.9|4706.1|4707.9|4705.1|10
1608024620000|2020-12-15 09:30:20|4708.9|4706.1|4709.5|4706.7|4709.5|4706.7|4708.5|4705.7|16
1608024630000|2020-12-15 09:30:30|4709.4|4706.6|4708.5|4705.7|4709.4|4706.6|4708.5|4705.7|3
1608024640000|2020-12-15 09:30:40|4708.9|4706.1|4708.9|4706.1|4709.5|4706.7|4708.5|4705.7|4
1608024650000|2020-12-15 09:30:50|4708.5|4705.7|4708.9|4706.1|4708.9|4706.1|4708.5|4705.7|2
1608024660000|2020-12-15 09:31:00|4708.8|4706|4707.9|4705.1|4708.8|4706|4707.4|4704.6|14
1608024670000|2020-12-15 09:31:10|4708.4|4705.6|4707.9|4705.1|4708.4|4705.6|4707.9|4705.1|0
1608024680000|2020-12-15 09:31:20|4708.4|4705.6|4707.9|4705.1|4708.4|4705.6|4707.9|4705.1|3
1608024690000|2020-12-15 09:31:30|4708.4|4705.6|4707.9|4705.1|4708.4|4705.6|4707.9|4705.1|0
1608024700000|2020-12-15 09:31:40|4708.4|4705.6|4708.4|4705.6|4708.4|4705.6|4708.4|4705.6|0
1608024710000|2020-12-15 09:31:50|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.9|4705.1|2
1608024720000|2020-12-15 09:32:00|4708.5|4705.7|4709.4|4706.6|4709.4|4706.6|4708.5|4705.7|5
1608024730000|2020-12-15 09:32:10|4708.5|4705.7|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|9
1608024740000|2020-12-15 09:32:20|4708.9|4706.1|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|10
1608024750000|2020-12-15 09:32:30|4709.5|4706.7|4709.9|4707.1|4709.9|4707.1|4709.5|4706.7|4
1608024760000|2020-12-15 09:32:40|4710.5|4707.7|4710.9|4708.1|4711.4|4708.6|4710.5|4707.7|12
1608024770000|2020-12-15 09:32:50|4711.5|4708.7|4715.4|4712.6|4715.4|4712.6|4711.5|4708.7|142
1608024780000|2020-12-15 09:33:00|4714.9|4712.1|4716.4|4713.6|4716.9|4714.1|4714.9|4712.1|86
1608024790000|2020-12-15 09:33:10|4716.5|4713.7|4716.9|4714.1|4716.9|4714.1|4716.4|4713.6|9
1608024800000|2020-12-15 09:33:20|4716.5|4713.7|4715.5|4712.7|4716.9|4714.1|4715.5|4712.7|11
1608024810000|2020-12-15 09:33:30|4715|4712.2|4714.5|4711.7|4715.5|4712.7|4714.4|4711.6|34
1608024820000|2020-12-15 09:33:40|4714.6|4711.8|4716.5|4713.7|4716.5|4713.7|4714.6|4711.8|15
1608024830000|2020-12-15 09:33:50|4716|4713.2|4714.9|4712.1|4716|4713.2|4714.5|4711.7|30
1608024840000|2020-12-15 09:34:00|4714.5|4711.7|4714.5|4711.7|4715.5|4712.7|4714.5|4711.7|15
1608024850000|2020-12-15 09:34:10|4714.9|4712.1|4714.9|4712.1|4715.5|4712.7|4714.5|4711.7|13
1608024860000|2020-12-15 09:34:20|4714.5|4711.7|4713.9|4711.1|4714.9|4712.1|4713.9|4711.1|25
1608024870000|2020-12-15 09:34:30|4714.5|4711.7|4712.5|4709.7|4714.5|4711.7|4711.5|4708.7|63
1608024880000|2020-12-15 09:34:40|4712.9|4710.1|4710.9|4708.1|4712.9|4710.1|4710.9|4708.1|24
1608024890000|2020-12-15 09:34:50|4711.4|4708.6|4710.4|4707.6|4711.4|4708.6|4710.4|4707.6|14
1608024900000|2020-12-15 09:35:00|4710.5|4707.7|4708.9|4706.1|4710.5|4707.7|4708.9|4706.1|32
1608024910000|2020-12-15 09:35:10|4709.5|4706.7|4710.9|4708.1|4711.5|4708.7|4709.4|4706.6|23
1608024920000|2020-12-15 09:35:20|4711.4|4708.6|4709.5|4706.7|4711.4|4708.6|4709.5|4706.7|16
1608024930000|2020-12-15 09:35:30|4708.9|4706.1|4709.5|4706.7|4709.5|4706.7|4708.9|4706.1|12
1608024940000|2020-12-15 09:35:40|||||||||1
1608024950000|2020-12-15 09:35:50|4708.9|4706.1|4707.5|4704.7|4709.5|4706.7|4707.5|4704.7|29
1608024960000|2020-12-15 09:36:00|4707.9|4705.1|4707.4|4704.6|4708.4|4705.6|4707.4|4704.6|9
1608024970000|2020-12-15 09:36:10|4707.5|4704.7|4708.4|4705.6|4708.9|4706.1|4707.5|4704.7|4
1608024980000|2020-12-15 09:36:20|4708.5|4705.7|4708.5|4705.7|4708.9|4706.1|4707.9|4705.1|1
1608024990000|2020-12-15 09:36:30|4708.9|4706.1|4709.4|4706.6|4709.5|4706.7|4708.9|4706.1|7
1608025000000|2020-12-15 09:36:40|4709.5|4706.7|4709.5|4706.7|4709.5|4706.7|4709.4|4706.6|2
1608025010000|2020-12-15 09:36:50|4709.4|4706.6|4710.5|4707.7|4710.9|4708.1|4708.5|4705.7|19
1608025020000|2020-12-15 09:37:00|4710.9|4708.1|4711.4|4708.6|4711.4|4708.6|4710.5|4707.7|1
1608025030000|2020-12-15 09:37:10|4711.5|4708.7|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|12
1608025040000|2020-12-15 09:37:20|4711.5|4708.7|4712.4|4709.6|4712.5|4709.7|4711.4|4708.6|19
1608025050000|2020-12-15 09:37:30|4712.5|4709.7|4712.5|4709.7|4713.4|4710.6|4712.4|4709.6|4
1608025060000|2020-12-15 09:37:40|4712.9|4710.1|4712.4|4709.6|4713.5|4710.7|4712.4|4709.6|15
1608025070000|2020-12-15 09:37:50|4711.5|4708.7|4711.4|4708.6|4711.9|4709.1|4711.4|4708.6|15
1608025080000|2020-12-15 09:38:00|4710.9|4708.1|4711.9|4709.1|4712.9|4710.1|4710.9|4708.1|13
1608025090000|2020-12-15 09:38:10|4712.4|4709.6|4712.4|4709.6|4712.4|4709.6|4712.4|4709.6|2
1608025100000|2020-12-15 09:38:20|4711.9|4709.1|4711.4|4708.6|4711.9|4709.1|4711.4|4708.6|18
1608025110000|2020-12-15 09:38:30|4710.9|4708.1|4711.9|4709.1|4711.9|4709.1|4710.9|4708.1|2
1608025120000|2020-12-15 09:38:40|4712.5|4709.7|4712.5|4709.7|4712.9|4710.1|4712.4|4709.6|3
1608025130000|2020-12-15 09:38:50|4712.4|4709.6|4712.4|4709.6|4713.4|4710.6|4712.4|4709.6|12
1608025140000|2020-12-15 09:39:00|4711.9|4709.1|4713.9|4711.1|4714.4|4711.6|4711.9|4709.1|13
1608025150000|2020-12-15 09:39:10|4713.5|4710.7|4713.4|4710.6|4713.9|4711.1|4712.9|4710.1|4
1608025160000|2020-12-15 09:39:20|4713.5|4710.7|4713.9|4711.1|4713.9|4711.1|4713.4|4710.6|7
1608025170000|2020-12-15 09:39:30|4714.4|4711.6|4712.9|4710.1|4715.4|4712.6|4712.5|4709.7|18
1608025180000|2020-12-15 09:39:40|4712.5|4709.7|4712.4|4709.6|4712.9|4710.1|4712.4|4709.6|7
1608025190000|2020-12-15 09:39:50|4712.9|4710.1|4714.4|4711.6|4714.9|4712.1|4712.4|4709.6|18
1608025200000|2020-12-15 09:40:00|4714.9|4712.1|4714.9|4712.1|4715.4|4712.6|4714.9|4712.1|4
1608025210000|2020-12-15 09:40:10|4715.4|4712.6|4714.9|4712.1|4715.4|4712.6|4714.9|4712.1|0
1608025220000|2020-12-15 09:40:20|4714.5|4711.7|4714.5|4711.7|4715.4|4712.6|4714.5|4711.7|5
1608025230000|2020-12-15 09:40:30|4714.4|4711.6|4714.5|4711.7|4714.5|4711.7|4713.9|4711.1|4
1608025240000|2020-12-15 09:40:40|4714.4|4711.6|4713.5|4710.7|4714.4|4711.6|4713.5|4710.7|1
1608025250000|2020-12-15 09:40:50|4713.9|4711.1|4713.5|4710.7|4713.9|4711.1|4713.5|4710.7|2
1608025260000|2020-12-15 09:41:00|4713.9|4711.1|4713.9|4711.1|4713.9|4711.1|4713.5|4710.7|1
1608025270000|2020-12-15 09:41:10|4713.5|4710.7|4711.9|4709.1|4713.5|4710.7|4711.5|4708.7|14
1608025280000|2020-12-15 09:41:20|4712.4|4709.6|4712.4|4709.6|4712.9|4710.1|4711.9|4709.1|17
1608025290000|2020-12-15 09:41:30|4711.9|4709.1|4712.5|4709.7|4712.9|4710.1|4711.9|4709.1|113
1608025300000|2020-12-15 09:41:40|4712.9|4710.1|4712.5|4709.7|4712.9|4710.1|4712.5|4709.7|2
1608025310000|2020-12-15 09:41:50|4712.9|4710.1|4712.5|4709.7|4712.9|4710.1|4712.5|4709.7|1
1608025320000|2020-12-15 09:42:00|4712.9|4710.1|4712.4|4709.6|4712.9|4710.1|4712.4|4709.6|9
1608025330000|2020-12-15 09:42:10|4712.5|4709.7|4712.9|4710.1|4714.5|4711.7|4712.5|4709.7|28
1608025340000|2020-12-15 09:42:20|4713.4|4710.6|4713.5|4710.7|4714.4|4711.6|4713.4|4710.6|4
1608025350000|2020-12-15 09:42:30|4713.9|4711.1|4714.4|4711.6|4714.4|4711.6|4713.5|4710.7|0
1608025360000|2020-12-15 09:42:40|4713.9|4711.1|4713.9|4711.1|4714.4|4711.6|4713.5|4710.7|0
1608025370000|2020-12-15 09:42:50|4713.5|4710.7|4714.4|4711.6|4714.9|4712.1|4713.5|4710.7|2
1608025380000|2020-12-15 09:43:00|4713.9|4711.1|4714.9|4712.1|4715.4|4712.6|4713.5|4710.7|3
1608025390000|2020-12-15 09:43:10|4714.5|4711.7|4714.4|4711.6|4714.5|4711.7|4714.4|4711.6|6
1608025400000|2020-12-15 09:43:20|4714.5|4711.7|4714.5|4711.7|4714.5|4711.7|4714.5|4711.7|4
1608025410000|2020-12-15 09:43:30|4715.4|4712.6|4715.9|4713.1|4716.4|4713.6|4714.5|4711.7|6
1608025420000|2020-12-15 09:43:40|4715.5|4712.7|4715.4|4712.6|4715.9|4713.1|4714.5|4711.7|2
1608025430000|2020-12-15 09:43:50|4715.5|4712.7|4714.9|4712.1|4715.5|4712.7|4714.5|4711.7|8
1608025440000|2020-12-15 09:44:00|4715.4|4712.6|4715.5|4712.7|4715.5|4712.7|4714.5|4711.7|9
1608025450000|2020-12-15 09:44:10|4715.9|4713.1|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|39
1608025460000|2020-12-15 09:44:20|4715.5|4712.7|4715.5|4712.7|4715.5|4712.7|4715.5|4712.7|19
1608025470000|2020-12-15 09:44:30|4715.4|4712.6|4717.9|4715.1|4718.5|4715.7|4715.4|4712.6|66
1608025480000|2020-12-15 09:44:40|4717.5|4714.7|4719.5|4716.7|4719.5|4716.7|4717.5|4714.7|46
1608025490000|2020-12-15 09:44:50|4720.5|4717.7|4724.9|4722.1|4725.4|4722.6|4720.5|4717.7|217
1608025500000|2020-12-15 09:45:00|4724.5|4721.7|4726.5|4723.7|4727|4724.2|4724.4|4721.6|191
1608025510000|2020-12-15 09:45:10|4726.9|4724.1|4724.5|4721.7|4726.9|4724.1|4723.5|4720.7|68
1608025520000|2020-12-15 09:45:20|4724.9|4722.1|4726.9|4724.1|4727.4|4724.6|4724.9|4722.1|41
1608025530000|2020-12-15 09:45:30|4726.5|4723.7|4728.4|4725.6|4728.9|4726.1|4726.5|4723.7|64
1608025540000|2020-12-15 09:45:40|4727.5|4724.7|4729.4|4726.6|4730.5|4727.7|4727.4|4724.6|122
1608025550000|2020-12-15 09:45:50|4729.5|4726.7|4729.5|4726.7|4730.9|4728.1|4729.4|4726.6|36
1608025560000|2020-12-15 09:46:00|4730.4|4727.6|4729.5|4726.7|4730.9|4728.1|4729.5|4726.7|44
1608025570000|2020-12-15 09:46:10|4730.4|4727.6|4729.5|4726.7|4730.4|4727.6|4729.5|4726.7|15
1608025580000|2020-12-15 09:46:20|4728.9|4726.1|4727.5|4724.7|4728.9|4726.1|4727.5|4724.7|62
1608025590000|2020-12-15 09:46:30|4728.5|4725.7|4728.5|4725.7|4728.5|4725.7|4727.5|4724.7|43
1608025600000|2020-12-15 09:46:40|4728.9|4726.1|4729.5|4726.7|4729.5|4726.7|4728.9|4726.1|24
1608025610000|2020-12-15 09:46:50|||||||||6
1608025620000|2020-12-15 09:47:00|4729.6|4726.8|4730.5|4727.7|4731.5|4728.7|4729.6|4726.8|48
1608025630000|2020-12-15 09:47:10|4730.4|4727.6|4729.5|4726.7|4730.4|4727.6|4729.5|4726.7|28
1608025640000|2020-12-15 09:47:20|4729.4|4726.6|4728.5|4725.7|4729.4|4726.6|4728.5|4725.7|14
1608025650000|2020-12-15 09:47:30|4728.4|4725.6|4728|4725.2|4728.5|4725.7|4727.5|4724.7|17
1608025660000|2020-12-15 09:47:40|4728.5|4725.7|4728.5|4725.7|4728.5|4725.7|4728.4|4725.6|15
1608025670000|2020-12-15 09:47:50|4728.9|4726.1|4728.5|4725.7|4729.5|4726.7|4728|4725.2|19
1608025680000|2020-12-15 09:48:00|4728.9|4726.1|4729.5|4726.7|4730.9|4728.1|4728.9|4726.1|26
1608025690000|2020-12-15 09:48:10|4729.9|4727.1|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|8
1608025700000|2020-12-15 09:48:20|4729.4|4726.6|4729.4|4726.6|4729.5|4726.7|4728.9|4726.1|28
1608025710000|2020-12-15 09:48:30|4728.9|4726.1|4729.9|4727.1|4730.4|4727.6|4728.9|4726.1|11
1608025720000|2020-12-15 09:48:40|4729.5|4726.7|4730.5|4727.7|4731.4|4728.6|4729.5|4726.7|22
1608025730000|2020-12-15 09:48:50|4730.9|4728.1|4730.5|4727.7|4730.9|4728.1|4730.5|4727.7|11
1608025740000|2020-12-15 09:49:00|4730.9|4728.1|4731.4|4728.6|4731.5|4728.7|4730.5|4727.7|36
1608025750000|2020-12-15 09:49:10|4731.5|4728.7|4731.9|4729.1|4731.9|4729.1|4731.4|4728.6|10
1608025760000|2020-12-15 09:49:20|4732.4|4729.6|4733.4|4730.6|4734.4|4731.6|4732.4|4729.6|44
1608025770000|2020-12-15 09:49:30|4733.5|4730.7|4732.5|4729.7|4733.5|4730.7|4732.4|4729.6|14
1608025780000|2020-12-15 09:49:40|4732.9|4730.1|4733.4|4730.6|4734.9|4732.1|4732.5|4729.7|69
1608025790000|2020-12-15 09:49:50|4733.5|4730.7|4732.5|4729.7|4733.5|4730.7|4732.5|4729.7|41
1608025800000|2020-12-15 09:50:00|4732.4|4729.6|4732.5|4729.7|4732.5|4729.7|4732.4|4729.6|12
1608025810000|2020-12-15 09:50:10|4732.4|4729.6|4731.4|4728.6|4732.4|4729.6|4730.5|4727.7|20
1608025820000|2020-12-15 09:50:20|4731.5|4728.7|4731.9|4729.1|4732.5|4729.7|4731.5|4728.7|12
1608025830000|2020-12-15 09:50:30|4731.5|4728.7|4731.9|4729.1|4732.4|4729.6|4731.5|4728.7|4
1608025840000|2020-12-15 09:50:40|4732.4|4729.6|4732.9|4730.1|4733.4|4730.6|4731.9|4729.1|10
1608025850000|2020-12-15 09:50:50|4733.4|4730.6|4732.9|4730.1|4733.4|4730.6|4732.5|4729.7|1
1608025860000|2020-12-15 09:51:00|4733.4|4730.6|4732.4|4729.6|4733.5|4730.7|4731.9|4729.1|12
1608025870000|2020-12-15 09:51:10|4731.9|4729.1|4730.5|4727.7|4731.9|4729.1|4730.5|4727.7|16
1608025880000|2020-12-15 09:51:20|4731.4|4728.6|4731.5|4728.7|4731.9|4729.1|4730.4|4727.6|40
1608025890000|2020-12-15 09:51:30|4731.4|4728.6|4731.4|4728.6|4731.5|4728.7|4731.4|4728.6|11
1608025900000|2020-12-15 09:51:40|4731.5|4728.7|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|7
1608025910000|2020-12-15 09:51:50|4730.9|4728.1|4729.5|4726.7|4731.4|4728.6|4728.9|4726.1|19
1608025920000|2020-12-15 09:52:00|4730.5|4727.7|4728.9|4726.1|4730.5|4727.7|4728.5|4725.7|33
1608025930000|2020-12-15 09:52:10|4728.5|4725.7|4728.5|4725.7|4729.4|4726.6|4728.5|4725.7|0
1608025940000|2020-12-15 09:52:20|4728.9|4726.1|4728.5|4725.7|4729.4|4726.6|4728.5|4725.7|4
1608025960000|2020-12-15 09:52:40|4728.4|4725.6|4727.9|4725.1|4728.5|4725.7|4727.5|4724.7|26
1608025970000|2020-12-15 09:52:50|4727.5|4724.7|4725.9|4723.1|4727.5|4724.7|4725.5|4722.7|43
1608025980000|2020-12-15 09:53:00|4726.4|4723.6|4724.9|4722.1|4726.5|4723.7|4724.9|4722.1|29
1608025990000|2020-12-15 09:53:10|4724.5|4721.7|4725.4|4722.6|4725.5|4722.7|4724.5|4721.7|7
1608026000000|2020-12-15 09:53:20|4724.9|4722.1|4724.4|4721.6|4724.9|4722.1|4724.4|4721.6|11
1608026010000|2020-12-15 09:53:30|4724.5|4721.7|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|7
1608026020000|2020-12-15 09:53:40|4725.5|4722.7|4725.4|4722.6|4725.5|4722.7|4725.4|4722.6|30
1608026030000|2020-12-15 09:53:50|4724.9|4722.1|4724.9|4722.1|4725.4|4722.6|4724.5|4721.7|1
1608026040000|2020-12-15 09:54:00|4725.4|4722.6|4725.4|4722.6|4725.4|4722.6|4724.9|4722.1|4
1608026050000|2020-12-15 09:54:10|4725.5|4722.7|4725.4|4722.6|4726.4|4723.6|4725.4|4722.6|11
1608026060000|2020-12-15 09:54:20|4724.9|4722.1|4724.5|4721.7|4724.9|4722.1|4724.4|4721.6|6
1608026070000|2020-12-15 09:54:30|4724.9|4722.1|4725.4|4722.6|4725.4|4722.6|4724.9|4722.1|0
1608026080000|2020-12-15 09:54:40|4725.5|4722.7|4724.9|4722.1|4725.5|4722.7|4724.9|4722.1|12
1608026090000|2020-12-15 09:54:50|4725.4|4722.6|4725.4|4722.6|4726.9|4724.1|4725.4|4722.6|38
1608026100000|2020-12-15 09:55:00|4725.9|4723.1|4723.9|4721.1|4725.9|4723.1|4723.9|4721.1|58
1608026110000|2020-12-15 09:55:10|4723.4|4720.6|4720.4|4717.6|4723.4|4720.6|4719.4|4716.6|137
1608026120000|2020-12-15 09:55:20|4719.9|4717.1|4716.9|4714.1|4720.4|4717.6|4716.9|4714.1|100
1608026130000|2020-12-15 09:55:30|4717.4|4714.6|4717.4|4714.6|4717.5|4714.7|4716.5|4713.7|27
1608026140000|2020-12-15 09:55:40|4717.5|4714.7|4717.4|4714.6|4718.9|4716.1|4717.4|4714.6|26
1608026150000|2020-12-15 09:55:50|4716.9|4714.1|4716.4|4713.6|4717.4|4714.6|4715.4|4712.6|64
1608026160000|2020-12-15 09:56:00|4716.3|4713.5|4716.4|4713.6|4716.4|4713.6|4715.4|4712.6|23
1608026170000|2020-12-15 09:56:10|4716.9|4714.1|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|26
1608026180000|2020-12-15 09:56:20|4717.5|4714.7|4718.4|4715.6|4718.4|4715.6|4717.5|4714.7|17
1608026190000|2020-12-15 09:56:30|4717.4|4714.6|4718.4|4715.6|4718.4|4715.6|4717.4|4714.6|8
1608026200000|2020-12-15 09:56:40|4717.9|4715.1|4717.9|4715.1|4718.4|4715.6|4717.5|4714.7|0
1608026210000|2020-12-15 09:56:50|4718.4|4715.6|4718.4|4715.6|4718.9|4716.1|4717.9|4715.1|13
1608026220000|2020-12-15 09:57:00|4717.9|4715.1|4718.5|4715.7|4718.9|4716.1|4717.9|4715.1|10
1608026230000|2020-12-15 09:57:10|4718.9|4716.1|4718.5|4715.7|4718.9|4716.1|4718.5|4715.7|4
1608026240000|2020-12-15 09:57:20|4718.9|4716.1|4720.4|4717.6|4720.4|4717.6|4718.9|4716.1|11
1608026250000|2020-12-15 09:57:30|4720.5|4717.7|4720.9|4718.1|4720.9|4718.1|4720.4|4717.6|14
1608026260000|2020-12-15 09:57:40|4721.4|4718.6|4720.9|4718.1|4721.9|4719.1|4720.5|4717.7|31
1608026270000|2020-12-15 09:57:50|4720.5|4717.7|4719.4|4716.6|4720.5|4717.7|4719.4|4716.6|20
1608026280000|2020-12-15 09:58:00|4719.5|4716.7|4719.4|4716.6|4719.9|4717.1|4719.4|4716.6|10
1608026290000|2020-12-15 09:58:10|4719.5|4716.7|4719.9|4717.1|4719.9|4717.1|4719.5|4716.7|2
1608026300000|2020-12-15 09:58:20|4719.5|4716.7|4720.4|4717.6|4720.4|4717.6|4719.5|4716.7|2
1608026310000|2020-12-15 09:58:30|4719.5|4716.7|4718.9|4716.1|4719.5|4716.7|4718.5|4715.7|5
1608026320000|2020-12-15 09:58:40|4718.5|4715.7|4718.9|4716.1|4718.9|4716.1|4718.5|4715.7|1
1608026330000|2020-12-15 09:58:50|4719.4|4716.6|4719.4|4716.6|4720.4|4717.6|4719.4|4716.6|10
1608026340000|2020-12-15 09:59:00|4719.5|4716.7|4719.5|4716.7|4719.9|4717.1|4719.4|4716.6|18
1608026350000|2020-12-15 09:59:10|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.4|4716.6|0
1608026360000|2020-12-15 09:59:20|4719.5|4716.7|4721.4|4718.6|4721.9|4719.1|4719.5|4716.7|40
1608026370000|2020-12-15 09:59:30|4721.3|4718.5|4721.4|4718.6|4721.5|4718.7|4719.9|4717.1|22
1608026380000|2020-12-15 09:59:40|4721.5|4718.7|4720.9|4718.1|4721.5|4718.7|4720.5|4717.7|9
1608026390000|2020-12-15 09:59:50|4720.5|4717.7|4721.9|4719.1|4722.5|4719.7|4720.5|4717.7|30
1608026400000|2020-12-15 10:00:00|4722.4|4719.6|4722.4|4719.6|4722.5|4719.7|4721.9|4719.1|4
1608026410000|2020-12-15 10:00:10|4722.5|4719.7|4722.4|4719.6|4723.4|4720.6|4722.4|4719.6|9
1608026420000|2020-12-15 10:00:20|4722.9|4720.1|4723.4|4720.6|4723.4|4720.6|4722.4|4719.6|11
1608026430000|2020-12-15 10:00:30|4722.5|4719.7|4722.4|4719.6|4722.9|4720.1|4722.4|4719.6|2
1608026440000|2020-12-15 10:00:40|4721.9|4719.1|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|1
1608026460000|2020-12-15 10:01:00|4722.5|4719.7|4722.9|4720.1|4723.4|4720.6|4722.4|4719.6|4
1608026470000|2020-12-15 10:01:10|4722.5|4719.7|4725.4|4722.6|4725.4|4722.6|4722.4|4719.6|10
1608026480000|2020-12-15 10:01:20|4724.9|4722.1|4723.9|4721.1|4724.9|4722.1|4723.4|4720.6|25
1608026490000|2020-12-15 10:01:30|4724.4|4721.6|4723.5|4720.7|4724.4|4721.6|4723.4|4720.6|13
1608026500000|2020-12-15 10:01:40|4723.4|4720.6|4723.4|4720.6|4723.5|4720.7|4722.9|4720.1|9
1608026510000|2020-12-15 10:01:50|4723.5|4720.7|4723.9|4721.1|4724.5|4721.7|4723.5|4720.7|23
1608026520000|2020-12-15 10:02:00|4723.5|4720.7|4724.4|4721.6|4724.5|4721.7|4723.5|4720.7|26
1608026530000|2020-12-15 10:02:10|4723.5|4720.7|4723.9|4721.1|4724.4|4721.6|4723.5|4720.7|2
1608026540000|2020-12-15 10:02:20|4723.5|4720.7|4721.4|4718.6|4723.5|4720.7|4720.9|4718.1|8
1608026550000|2020-12-15 10:02:30|4720.9|4718.1|4719.9|4717.1|4721.4|4718.6|4719.5|4716.7|22
1608026560000|2020-12-15 10:02:40|4719.5|4716.7|4719.9|4717.1|4720.5|4717.7|4719.5|4716.7|8
1608026570000|2020-12-15 10:02:50|4719.5|4716.7|4719.5|4716.7|4719.9|4717.1|4719.4|4716.6|13
1608026580000|2020-12-15 10:03:00|4719.4|4716.6|4718.5|4715.7|4719.4|4716.6|4718.4|4715.6|12
1608026590000|2020-12-15 10:03:10|4718.9|4716.1|4717.9|4715.1|4718.9|4716.1|4717.9|4715.1|7
1608026600000|2020-12-15 10:03:20|4718.4|4715.6|4717.5|4714.7|4718.5|4715.7|4717.5|4714.7|10
1608026610000|2020-12-15 10:03:30|4717.9|4715.1|4718.4|4715.6|4718.4|4715.6|4717.9|4715.1|3
1608026620000|2020-12-15 10:03:40|4717.9|4715.1|4718.9|4716.1|4718.9|4716.1|4717.9|4715.1|1
1608026630000|2020-12-15 10:03:50|4718.5|4715.7|4718.9|4716.1|4719.5|4716.7|4718.5|4715.7|13
1608026640000|2020-12-15 10:04:00|4718.5|4715.7|4718.5|4715.7|4718.9|4716.1|4718.4|4715.6|18
1608026650000|2020-12-15 10:04:10|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4
1608026660000|2020-12-15 10:04:20|4718.5|4715.7|4719.4|4716.6|4719.5|4716.7|4718.4|4715.6|16
1608026670000|2020-12-15 10:04:30|4718.9|4716.1|4718.4|4715.6|4718.9|4716.1|4718.4|4715.6|6
1608026680000|2020-12-15 10:04:40|4718.5|4715.7|4718.4|4715.6|4718.9|4716.1|4718.4|4715.6|19
1608026690000|2020-12-15 10:04:50|4718.9|4716.1|4718.9|4716.1|4718.9|4716.1|4718.4|4715.6|7
1608026700000|2020-12-15 10:05:00|4718.5|4715.7|4718.4|4715.6|4718.9|4716.1|4718.4|4715.6|2
1608026710000|2020-12-15 10:05:10|||||||||1
1608026720000|2020-12-15 10:05:20|||||||||4
1608026730000|2020-12-15 10:05:30|||||||||9
1608026740000|2020-12-15 10:05:40|4719.4|4716.6|4719.9|4717.1|4720.4|4717.6|4719.4|4716.6|13
1608026750000|2020-12-15 10:05:50|4720.4|4717.6|4719.9|4717.1|4720.4|4717.6|4719.9|4717.1|2
1608026760000|2020-12-15 10:06:00|4720.4|4717.6|4715.4|4712.6|4720.4|4717.6|4714.9|4712.1|57
1608026770000|2020-12-15 10:06:10|4715.9|4713.1|4716.4|4713.6|4716.9|4714.1|4715.9|4713.1|15
1608026780000|2020-12-15 10:06:20|4715.4|4712.6|4715.4|4712.6|4715.4|4712.6|4715.4|4712.6|6
1608026790000|2020-12-15 10:06:30|4714.9|4712.1|4713.9|4711.1|4715.4|4712.6|4713.5|4710.7|29
1608026800000|2020-12-15 10:06:40|4714.4|4711.6|4715.4|4712.6|4715.9|4713.1|4714.4|4711.6|32
1608026810000|2020-12-15 10:06:50|4715.9|4713.1|4716.4|4713.6|4716.4|4713.6|4715.9|4713.1|6
1608026820000|2020-12-15 10:07:00|4715.9|4713.1|4715.4|4712.6|4715.9|4713.1|4715.4|4712.6|21
1608026830000|2020-12-15 10:07:10|4714.9|4712.1|4716.4|4713.6|4716.4|4713.6|4714.9|4712.1|34
1608026840000|2020-12-15 10:07:20|4715.9|4713.1|4716.4|4713.6|4716.4|4713.6|4715.5|4712.7|2
1608026850000|2020-12-15 10:07:30|4717.4|4714.6|4716.9|4714.1|4717.4|4714.6|4716.9|4714.1|22
1608026860000|2020-12-15 10:07:40|4716.4|4713.6|4716.4|4713.6|4716.9|4714.1|4716.4|4713.6|4
1608026870000|2020-12-15 10:07:50|4715.9|4713.1|4715.9|4713.1|4715.9|4713.1|4715.4|4712.6|11
1608026880000|2020-12-15 10:08:00|4715.4|4712.6|4715.9|4713.1|4715.9|4713.1|4715.4|4712.6|0
1608026890000|2020-12-15 10:08:10|4715.5|4712.7|4713.9|4711.1|4715.5|4712.7|4713.4|4710.6|23
1608026900000|2020-12-15 10:08:20|4713.4|4710.6|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|4
1608026910000|2020-12-15 10:08:30|4713.9|4711.1|4713.4|4710.6|4714.4|4711.6|4713.4|4710.6|15
1608026920000|2020-12-15 10:08:40|4712.9|4710.1|4712.9|4710.1|4713.4|4710.6|4712.9|4710.1|3
1608026930000|2020-12-15 10:08:50|4713.4|4710.6|4713.5|4710.7|4713.5|4710.7|4713.4|4710.6|19
1608026940000|2020-12-15 10:09:00|4713.9|4711.1|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|19
1608026950000|2020-12-15 10:09:10|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|4712.5|4709.7|15
1608026970000|2020-12-15 10:09:30|4713.9|4711.1|4715.4|4712.6|4715.9|4713.1|4713.9|4711.1|27
1608026980000|2020-12-15 10:09:40|||||||||3
1608026990000|2020-12-15 10:09:50|4715.9|4713.1|4716.9|4714.1|4716.9|4714.1|4715.9|4713.1|14
1608027000000|2020-12-15 10:10:00|4717.4|4714.6|4716.9|4714.1|4717.4|4714.6|4716.9|4714.1|2
1608027010000|2020-12-15 10:10:10|4717.4|4714.6|4716.4|4713.6|4717.5|4714.7|4716.4|4713.6|17
1608027020000|2020-12-15 10:10:20|4716.9|4714.1|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|1
1608027030000|2020-12-15 10:10:30|||||||||1
1608027040000|2020-12-15 10:10:40|4716.9|4714.1|4716.9|4714.1|4717.4|4714.6|4716.9|4714.1|7
1608027050000|2020-12-15 10:10:50|4716.4|4713.6|4720.4|4717.6|4720.9|4718.1|4716.4|4713.6|53
1608027060000|2020-12-15 10:11:00|4720.9|4718.1|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|6
1608027070000|2020-12-15 10:11:10|4721.5|4718.7|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|13
1608027080000|2020-12-15 10:11:20|4721.5|4718.7|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|11
1608027090000|2020-12-15 10:11:30|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4722.4|4719.6|15
1608027100000|2020-12-15 10:11:40|4722.9|4720.1|4723.9|4721.1|4723.9|4721.1|4722.9|4720.1|12
1608027110000|2020-12-15 10:11:50|4724.4|4721.6|4723.5|4720.7|4724.4|4721.6|4723.4|4720.6|14
1608027120000|2020-12-15 10:12:00|4723.4|4720.6|4723.9|4721.1|4724.4|4721.6|4723.4|4720.6|25
1608027130000|2020-12-15 10:12:10|4724.4|4721.6|4724.9|4722.1|4725.4|4722.6|4724.4|4721.6|13
1608027140000|2020-12-15 10:12:20|4725.4|4722.6|4725.5|4722.7|4726.4|4723.6|4724.5|4721.7|22
1608027150000|2020-12-15 10:12:30|4725.4|4722.6|4725.9|4723.1|4725.9|4723.1|4725.4|4722.6|13
1608027160000|2020-12-15 10:12:40|4725.4|4722.6|4724.9|4722.1|4725.9|4723.1|4724.4|4721.6|45
1608027170000|2020-12-15 10:12:50|4725.4|4722.6|4723.4|4720.6|4725.4|4722.6|4722.9|4720.1|9
1608027180000|2020-12-15 10:13:00|4723.5|4720.7|4723.5|4720.7|4723.9|4721.1|4723.4|4720.6|8
1608027190000|2020-12-15 10:13:10|4723.4|4720.6|4723.5|4720.7|4723.5|4720.7|4723.4|4720.6|6
1608027200000|2020-12-15 10:13:20|4723.4|4720.6|4723.5|4720.7|4723.5|4720.7|4723.4|4720.6|12
1608027210000|2020-12-15 10:13:30|4724.4|4721.6|4723.9|4721.1|4724.5|4721.7|4723.5|4720.7|12
1608027220000|2020-12-15 10:13:40|4723.5|4720.7|4722.9|4720.1|4723.9|4721.1|4722.5|4719.7|3
1608027230000|2020-12-15 10:13:50|4722.5|4719.7|4723.5|4720.7|4723.5|4720.7|4722.5|4719.7|4
1608027240000|2020-12-15 10:14:00|4723.9|4721.1|4723.5|4720.7|4724.4|4721.6|4723.5|4720.7|0
1608027250000|2020-12-15 10:14:10|4723.4|4720.6|4722.4|4719.6|4723.5|4720.7|4722.4|4719.6|18
1608027260000|2020-12-15 10:14:20|||||||||5
1608027270000|2020-12-15 10:14:30|4721.9|4719.1|4723.9|4721.1|4723.9|4721.1|4721.9|4719.1|2
1608027290000|2020-12-15 10:14:50|4723.5|4720.7|4723.4|4720.6|4723.9|4721.1|4722.9|4720.1|2
1608027300000|2020-12-15 10:15:00|4722.9|4720.1|4722.9|4720.1|4723.4|4720.6|4722.4|4719.6|3
1608027310000|2020-12-15 10:15:10|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4722.9|4720.1|4
1608027320000|2020-12-15 10:15:20|4722.9|4720.1|4719.9|4717.1|4722.9|4720.1|4719.4|4716.6|17
1608027330000|2020-12-15 10:15:30|4719.4|4716.6|4719.5|4716.7|4719.9|4717.1|4718.9|4716.1|4
1608027340000|2020-12-15 10:15:40|4719.9|4717.1|4721.4|4718.6|4721.4|4718.6|4719.9|4717.1|9
1608027350000|2020-12-15 10:15:50|4720.5|4717.7|4719.9|4717.1|4721.4|4718.6|4719.9|4717.1|12
1608027360000|2020-12-15 10:16:00|4719.5|4716.7|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|3
1608027370000|2020-12-15 10:16:10|4719.9|4717.1|4719.4|4716.6|4720.5|4717.7|4719.4|4716.6|7
1608027380000|2020-12-15 10:16:20|4719.9|4717.1|4719.4|4716.6|4720.4|4717.6|4719.4|4716.6|3
1608027390000|2020-12-15 10:16:30|4718.9|4716.1|4718.4|4715.6|4719.4|4716.6|4718.4|4715.6|12
1608027400000|2020-12-15 10:16:40|||||||||1
1608027410000|2020-12-15 10:16:50|4718.9|4716.1|4719.9|4717.1|4719.9|4717.1|4718.9|4716.1|9
1608027420000|2020-12-15 10:17:00|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|2
1608027430000|2020-12-15 10:17:10|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|5
1608027440000|2020-12-15 10:17:20|4720.4|4717.6|4717.9|4715.1|4721.4|4718.6|4717.9|4715.1|28
1608027450000|2020-12-15 10:17:30|4718.4|4715.6|4718.4|4715.6|4718.9|4716.1|4717.4|4714.6|37
1608027460000|2020-12-15 10:17:40|4718.5|4715.7|4718.4|4715.6|4718.5|4715.7|4718.4|4715.6|7
1608027470000|2020-12-15 10:17:50|4717.9|4715.1|4717.9|4715.1|4718.4|4715.6|4717.9|4715.1|2
1608027480000|2020-12-15 10:18:00|4717.4|4714.6|4719.9|4717.1|4719.9|4717.1|4717.4|4714.6|17
1608027490000|2020-12-15 10:18:10|4720.4|4717.6|4719.4|4716.6|4720.4|4717.6|4719.4|4716.6|1
1608027500000|2020-12-15 10:18:20|4719.9|4717.1|4718.9|4716.1|4719.9|4717.1|4718.9|4716.1|13
1608027510000|2020-12-15 10:18:30|4719.4|4716.6|4718.9|4716.1|4719.4|4716.6|4718.5|4715.7|0
1608027520000|2020-12-15 10:18:40|4719.4|4716.6|4717.4|4714.6|4719.4|4716.6|4717.4|4714.6|18
1608027530000|2020-12-15 10:18:50|4717.3|4714.5|4715.4|4712.6|4717.3|4714.5|4714.9|4712.1|45
1608027540000|2020-12-15 10:19:00|4715.5|4712.7|4715.9|4713.1|4716.9|4714.1|4715.5|4712.7|3
1608027550000|2020-12-15 10:19:10|4716.4|4713.6|4715.4|4712.6|4716.4|4713.6|4714.9|4712.1|22
1608027560000|2020-12-15 10:19:20|4715.5|4712.7|4716.4|4713.6|4716.4|4713.6|4715.4|4712.6|6
1608027570000|2020-12-15 10:19:30|4715.9|4713.1|4717.4|4714.6|4717.4|4714.6|4715.9|4713.1|28
1608027580000|2020-12-15 10:19:40|4716.9|4714.1|4716.9|4714.1|4717.4|4714.6|4716.4|4713.6|8
1608027590000|2020-12-15 10:19:50|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|15
1608027600000|2020-12-15 10:20:00|4717.5|4714.7|4716.9|4714.1|4717.5|4714.7|4716.9|4714.1|1
1608027610000|2020-12-15 10:20:10|4716.4|4713.6|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|6
1608027620000|2020-12-15 10:20:20|4715.9|4713.1|4716.4|4713.6|4716.4|4713.6|4715.9|4713.1|0
1608027630000|2020-12-15 10:20:30|4715.9|4713.1|4716.4|4713.6|4716.4|4713.6|4715.9|4713.1|3
1608027640000|2020-12-15 10:20:40|4715.4|4712.6|4715.9|4713.1|4716.4|4713.6|4715.4|4712.6|13
1608027650000|2020-12-15 10:20:50|4716.4|4713.6|4715.9|4713.1|4716.4|4713.6|4715.9|4713.1|0
1608027660000|2020-12-15 10:21:00|4715.5|4712.7|4715.9|4713.1|4716.4|4713.6|4715.4|4712.6|5
1608027670000|2020-12-15 10:21:10|4715.4|4712.6|4715.9|4713.1|4715.9|4713.1|4715.4|4712.6|7
1608027680000|2020-12-15 10:21:20|4716.4|4713.6|4715.4|4712.6|4716.4|4713.6|4715.4|4712.6|2
1608027690000|2020-12-15 10:21:30|4716.4|4713.6|4716.4|4713.6|4716.9|4714.1|4716.4|4713.6|21
1608027700000|2020-12-15 10:21:40|4716.9|4714.1|4716.9|4714.1|4717.4|4714.6|4716.4|4713.6|0
1608027710000|2020-12-15 10:21:50|4717.4|4714.6|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|9
1608027720000|2020-12-15 10:22:00|4716.9|4714.1|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|1
1608027730000|2020-12-15 10:22:10|4717.4|4714.6|4718.4|4715.6|4718.4|4715.6|4717.4|4714.6|24
1608027740000|2020-12-15 10:22:20|||||||||5
1608027750000|2020-12-15 10:22:30|4718.5|4715.7|4718.4|4715.6|4719.4|4716.6|4718.4|4715.6|8
1608027760000|2020-12-15 10:22:40|||||||||2
1608027770000|2020-12-15 10:22:50|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|16
1608027780000|2020-12-15 10:23:00|4718.9|4716.1|4718.9|4716.1|4719.4|4716.6|4718.4|4715.6|4
1608027790000|2020-12-15 10:23:10|4718.4|4715.6|4719.4|4716.6|4719.4|4716.6|4718.4|4715.6|5
1608027800000|2020-12-15 10:23:20|4719.9|4717.1|4719.4|4716.6|4719.9|4717.1|4719.4|4716.6|11
1608027810000|2020-12-15 10:23:30|4719.5|4716.7|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|6
1608027820000|2020-12-15 10:23:40|4720.5|4717.7|4722.4|4719.6|4722.9|4720.1|4720.5|4717.7|25
1608027830000|2020-12-15 10:23:50|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|14
1608027840000|2020-12-15 10:24:00|4721.9|4719.1|4723.4|4720.6|4723.4|4720.6|4721.9|4719.1|9
1608027850000|2020-12-15 10:24:10|4722.9|4720.1|4722.9|4720.1|4723.4|4720.6|4722.4|4719.6|15
1608027860000|2020-12-15 10:24:20|4722.4|4719.6|4722.9|4720.1|4723.4|4720.6|4722.4|4719.6|13
1608027870000|2020-12-15 10:24:30|4722.4|4719.6|4722.9|4720.1|4723.4|4720.6|4722.4|4719.6|4
1608027880000|2020-12-15 10:24:40|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|3
1608027890000|2020-12-15 10:24:50|4722.9|4720.1|4721.4|4718.6|4722.9|4720.1|4720.5|4717.7|18
1608027910000|2020-12-15 10:25:10|4720.5|4717.7|4720.9|4718.1|4721.4|4718.6|4720.4|4717.6|9
1608027920000|2020-12-15 10:25:20|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|3
1608027930000|2020-12-15 10:25:30|4721.5|4718.7|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|1
1608027950000|2020-12-15 10:25:50|4721.5|4718.7|4721.4|4718.6|4721.5|4718.7|4720.4|4717.6|2
1608027960000|2020-12-15 10:26:00|4721.5|4718.7|4721.9|4719.1|4722.4|4719.6|4721.4|4718.6|9
1608027970000|2020-12-15 10:26:10|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|0
1608027980000|2020-12-15 10:26:20|4722.9|4720.1|4725.4|4722.6|4725.4|4722.6|4722.9|4720.1|41
1608027990000|2020-12-15 10:26:30|4724.9|4722.1|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|11
1608028000000|2020-12-15 10:26:40|4723.9|4721.1|4725.4|4722.6|4725.4|4722.6|4723.9|4721.1|19
1608028010000|2020-12-15 10:26:50|4725.5|4722.7|4725.9|4723.1|4726.4|4723.6|4725.5|4722.7|19
1608028020000|2020-12-15 10:27:00|4726.4|4723.6|4726.9|4724.1|4727.4|4724.6|4725.9|4723.1|33
1608028030000|2020-12-15 10:27:10|4726.5|4723.7|4728.4|4725.6|4728.4|4725.6|4726.4|4723.6|48
1608028040000|2020-12-15 10:27:20|4727.9|4725.1|4729.4|4726.6|4730.4|4727.6|4727.9|4725.1|62
1608028050000|2020-12-15 10:27:30|4729.5|4726.7|4729.4|4726.6|4729.9|4727.1|4728.9|4726.1|16
1608028060000|2020-12-15 10:27:40|4729.5|4726.7|4729.9|4727.1|4729.9|4727.1|4729.4|4726.6|7
1608028070000|2020-12-15 10:27:50|4729.5|4726.7|4728.5|4725.7|4729.9|4727.1|4728.5|4725.7|3
1608028080000|2020-12-15 10:28:00|4728.4|4725.6|4729.4|4726.6|4729.4|4726.6|4728.4|4725.6|12
1608028090000|2020-12-15 10:28:10|4728.9|4726.1|4728.9|4726.1|4729.4|4726.6|4728.5|4725.7|0
1608028100000|2020-12-15 10:28:20|4728.5|4725.7|4728.4|4725.6|4728.5|4725.7|4728.4|4725.6|1
1608028110000|2020-12-15 10:28:30|4728.5|4725.7|4728.9|4726.1|4729.5|4726.7|4728.4|4725.6|22
1608028120000|2020-12-15 10:28:40|4728.5|4725.7|4728.9|4726.1|4729.4|4726.6|4728.5|4725.7|13
1608028130000|2020-12-15 10:28:50|4729.4|4726.6|4729.5|4726.7|4729.9|4727.1|4729.4|4726.6|12
1608028140000|2020-12-15 10:29:00|4729.9|4727.1|4729.9|4727.1|4729.9|4727.1|4729.5|4726.7|1
1608028150000|2020-12-15 10:29:10|4729.5|4726.7|4728.5|4725.7|4729.5|4726.7|4728.4|4725.6|16
1608028160000|2020-12-15 10:29:20|4728.4|4725.6|4728.9|4726.1|4729.4|4726.6|4728.4|4725.6|5
1608028170000|2020-12-15 10:29:30|4728.5|4725.7|4728.5|4725.7|4728.5|4725.7|4728.4|4725.6|1
1608028180000|2020-12-15 10:29:40|4728.4|4725.6|4728.5|4725.7|4728.9|4726.1|4727.9|4725.1|12
1608028190000|2020-12-15 10:29:50|4728.9|4726.1|4728.5|4725.7|4729.4|4726.6|4728.4|4725.6|7
1608028200000|2020-12-15 10:30:00|4728.9|4726.1|4728.4|4725.6|4728.9|4726.1|4728.4|4725.6|6
1608028210000|2020-12-15 10:30:10|4728.5|4725.7|4728.5|4725.7|4728.9|4726.1|4728.4|4725.6|2
1608028220000|2020-12-15 10:30:20|4728.9|4726.1|4730.9|4728.1|4732.9|4730.1|4728.9|4726.1|102
1608028230000|2020-12-15 10:30:30|4731.4|4728.6|4730.5|4727.7|4731.4|4728.6|4730.4|4727.6|18
1608028240000|2020-12-15 10:30:40|4730.4|4727.6|4731.4|4728.6|4731.4|4728.6|4729.5|4726.7|9
1608028250000|2020-12-15 10:30:50|4731.5|4728.7|4731.5|4728.7|4732.4|4729.6|4731.5|4728.7|10
1608028260000|2020-12-15 10:31:00|4731.9|4729.1|4731.9|4729.1|4731.9|4729.1|4731.5|4728.7|13
1608028270000|2020-12-15 10:31:10|4731.5|4728.7|4729.5|4726.7|4731.5|4728.7|4729.5|4726.7|28
1608028280000|2020-12-15 10:31:20|4729.9|4727.1|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|6
1608028290000|2020-12-15 10:31:30|4729.9|4727.1|4730.9|4728.1|4730.9|4728.1|4729.9|4727.1|7
1608028300000|2020-12-15 10:31:40|4730.5|4727.7|4729.4|4726.6|4730.5|4727.7|4728.9|4726.1|13
1608028310000|2020-12-15 10:31:50|4728.9|4726.1|4728.9|4726.1|4728.9|4726.1|4728.5|4725.7|0
1608028320000|2020-12-15 10:32:00|4729.4|4726.6|4729.4|4726.6|4729.5|4726.7|4729.4|4726.6|18
1608028330000|2020-12-15 10:32:10|4728.9|4726.1|4728.9|4726.1|4728.9|4726.1|4728.5|4725.7|0
1608028340000|2020-12-15 10:32:20|4729.4|4726.6|4729.5|4726.7|4729.5|4726.7|4728.5|4725.7|19
1608028350000|2020-12-15 10:32:30|4729.9|4727.1|4729.4|4726.6|4729.9|4727.1|4728.9|4726.1|3
1608028360000|2020-12-15 10:32:40|4728.9|4726.1|4728.9|4726.1|4728.9|4726.1|4728.5|4725.7|0
1608028370000|2020-12-15 10:32:50|4728.5|4725.7|4728.9|4726.1|4729.4|4726.6|4728.5|4725.7|0
1608028380000|2020-12-15 10:33:00|4729.4|4726.6|4729.4|4726.6|4729.4|4726.6|4728.4|4725.6|16
1608028390000|2020-12-15 10:33:10|4728.9|4726.1|4727.9|4725.1|4728.9|4726.1|4727.9|4725.1|6
1608028400000|2020-12-15 10:33:20|4728.4|4725.6|4728.5|4725.7|4728.5|4725.7|4727.9|4725.1|15
1608028410000|2020-12-15 10:33:30|4728.4|4725.6|4728.4|4725.6|4728.5|4725.7|4727.9|4725.1|20
1608028420000|2020-12-15 10:33:40|4727.9|4725.1|4727.5|4724.7|4727.9|4725.1|4727.5|4724.7|1
1608028430000|2020-12-15 10:33:50|4727.4|4724.6|4727.5|4724.7|4727.5|4724.7|4726.5|4723.7|19
1608028440000|2020-12-15 10:34:00|4727|4724.2|4724.5|4721.7|4728.5|4725.7|4724.4|4721.6|68
1608028450000|2020-12-15 10:34:10|4724.9|4722.1|4723.9|4721.1|4724.9|4722.1|4723|4720.2|56
1608028460000|2020-12-15 10:34:20|4724|4721.2|4724.9|4722.1|4725.5|4722.7|4724|4721.2|15
1608028470000|2020-12-15 10:34:30|4724.5|4721.7|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|12
1608028480000|2020-12-15 10:34:40|4724.5|4721.7|4723.4|4720.6|4724.5|4721.7|4723.4|4720.6|14
1608028490000|2020-12-15 10:34:50|4723.5|4720.7|4723.4|4720.6|4723.9|4721.1|4723.4|4720.6|5
1608028500000|2020-12-15 10:35:00|4722.5|4719.7|4723.4|4720.6|4723.5|4720.7|4722.5|4719.7|4
1608028510000|2020-12-15 10:35:10|4722.9|4720.1|4723.5|4720.7|4723.9|4721.1|4722.9|4720.1|2
1608028520000|2020-12-15 10:35:20|4723.9|4721.1|4723.4|4720.6|4723.9|4721.1|4723.4|4720.6|9
1608028530000|2020-12-15 10:35:30|4722.5|4719.7|4722.5|4719.7|4722.9|4720.1|4722.5|4719.7|0
1608028540000|2020-12-15 10:35:40|4722.4|4719.6|4720.9|4718.1|4722.5|4719.7|4720.4|4717.6|71
1608028550000|2020-12-15 10:35:50|4720.5|4717.7|4719.4|4716.6|4721.4|4718.6|4719.4|4716.6|19
1608028560000|2020-12-15 10:36:00|4719.5|4716.7|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|40
1608028570000|2020-12-15 10:36:10|4719.5|4716.7|4719.4|4716.6|4720.4|4717.6|4719.4|4716.6|19
1608028580000|2020-12-15 10:36:20|4719.9|4717.1|4720.9|4718.1|4721.4|4718.6|4719.9|4717.1|30
1608028590000|2020-12-15 10:36:30|4721.4|4718.6|4723.4|4720.6|4723.4|4720.6|4721.4|4718.6|17
1608028600000|2020-12-15 10:36:40|4722.9|4720.1|4722.4|4719.6|4723.4|4720.6|4722.4|4719.6|7
1608028610000|2020-12-15 10:36:50|4722.9|4720.1|4723.4|4720.6|4723.4|4720.6|4722.9|4720.1|2
1608028620000|2020-12-15 10:37:00|4723.5|4720.7|4723.9|4721.1|4724.4|4721.6|4723.4|4720.6|7
1608028630000|2020-12-15 10:37:10|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|1
1608028640000|2020-12-15 10:37:20|4723.9|4721.1|4724.4|4721.6|4724.4|4721.6|4723.9|4721.1|4
1608028650000|2020-12-15 10:37:30|4723.9|4721.1|4723.4|4720.6|4724|4721.2|4723.4|4720.6|2
1608028670000|2020-12-15 10:37:50|||||||||1
1608028680000|2020-12-15 10:38:00|4723.5|4720.7|4723.4|4720.6|4724.4|4721.6|4723.4|4720.6|24
1608028700000|2020-12-15 10:38:20|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|7
1608028710000|2020-12-15 10:38:30|4724|4721.2|4726|4723.2|4726|4723.2|4723.4|4720.6|32
1608028720000|2020-12-15 10:38:40|4725.5|4722.7|4727.4|4724.6|4727.4|4724.6|4725.5|4722.7|5
1608028730000|2020-12-15 10:38:50|4726.5|4723.7|4725.5|4722.7|4727|4724.2|4724.5|4721.7|20
1608028740000|2020-12-15 10:39:00|4726|4723.2|4727.4|4724.6|4727.5|4724.7|4726|4723.2|22
1608028750000|2020-12-15 10:39:10|4727.5|4724.7|4728.5|4725.7|4729|4726.2|4727.5|4724.7|39
1608028760000|2020-12-15 10:39:20|4729|4726.2|4729.5|4726.7|4730|4727.2|4728.5|4725.7|36
1608028770000|2020-12-15 10:39:30|4729.4|4726.6|4729.5|4726.7|4730|4727.2|4728.5|4725.7|33
1608028780000|2020-12-15 10:39:40|4729.4|4726.6|4728.5|4725.7|4729.4|4726.6|4728.5|4725.7|8
1608028790000|2020-12-15 10:39:50|4728|4725.2|4728.5|4725.7|4728.5|4725.7|4727.5|4724.7|12
1608028800000|2020-12-15 10:40:00|4729.5|4726.7|4729.5|4726.7|4729.5|4726.7|4729.5|4726.7|26
1608028810000|2020-12-15 10:40:10|4729|4726.2|4729.5|4726.7|4729.5|4726.7|4728.5|4725.7|13
1608028820000|2020-12-15 10:40:20|4729.4|4726.6|4728.5|4725.7|4729.5|4726.7|4728.4|4725.6|10
1608028830000|2020-12-15 10:40:30|4729|4726.2|4728.5|4725.7|4729|4726.2|4728.4|4725.6|4
1608028840000|2020-12-15 10:40:40|4729|4726.2|4729|4726.2|4729.5|4726.7|4729|4726.2|8
1608028850000|2020-12-15 10:40:50|4729.4|4726.6|4729.5|4726.7|4729.5|4726.7|4729|4726.2|5
1608028860000|2020-12-15 10:41:00|4729.4|4726.6|4729.4|4726.6|4729.5|4726.7|4728.5|4725.7|3
1608028870000|2020-12-15 10:41:10|4729.5|4726.7|4728.5|4725.7|4729.5|4726.7|4728.5|4725.7|0
1608028880000|2020-12-15 10:41:20|4729|4726.2|4728.5|4725.7|4729|4726.2|4728.5|4725.7|0
1608028890000|2020-12-15 10:41:30|4728.4|4725.6|4728.5|4725.7|4728.5|4725.7|4728.4|4725.6|7
1608028900000|2020-12-15 10:41:40|4729|4726.2|4729|4726.2|4729|4726.2|4728.5|4725.7|0
1608028910000|2020-12-15 10:41:50|4729.4|4726.6|4729|4726.2|4730|4727.2|4729|4726.2|8
1608028920000|2020-12-15 10:42:00|4729.4|4726.6|4728.5|4725.7|4729.5|4726.7|4728.5|4725.7|2
1608028930000|2020-12-15 10:42:10|4728.4|4725.6|4727.5|4724.7|4728.4|4725.6|4727.5|4724.7|17
1608028940000|2020-12-15 10:42:20|4728|4725.2|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|5
1608028950000|2020-12-15 10:42:30|4728.4|4725.6|4728.5|4725.7|4728.5|4725.7|4728.4|4725.6|4
1608028960000|2020-12-15 10:42:40|4728|4725.2|4728.5|4725.7|4728.5|4725.7|4728|4725.2|11
1608028970000|2020-12-15 10:42:50|4729|4726.2|4727.5|4724.7|4729.4|4726.6|4727.5|4724.7|3
1608028980000|2020-12-15 10:43:00|4728|4725.2|4728|4725.2|4728|4725.2|4728|4725.2|5
1608028990000|2020-12-15 10:43:10|4728.4|4725.6|4728|4725.2|4728.5|4725.7|4727.5|4724.7|8
1608029000000|2020-12-15 10:43:20|4727.5|4724.7|4728|4725.2|4728|4725.2|4727|4724.2|16
1608029010000|2020-12-15 10:43:30|4727.4|4724.6|4728|4725.2|4728|4725.2|4727.4|4724.6|5
1608029020000|2020-12-15 10:43:40|4727.5|4724.7|4728|4725.2|4728|4725.2|4727.5|4724.7|9
1608029030000|2020-12-15 10:43:50|4727.5|4724.7|4728|4725.2|4728|4725.2|4727.5|4724.7|7
1608029040000|2020-12-15 10:44:00|4727.5|4724.7|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|2
1608029050000|2020-12-15 10:44:10|4727|4724.2|4727.5|4724.7|4727.5|4724.7|4727|4724.2|4
1608029060000|2020-12-15 10:44:20|4727.6|4724.8|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|34
1608029070000|2020-12-15 10:44:30|4728.5|4725.7|4729|4726.2|4729|4726.2|4728.5|4725.7|432
1608029080000|2020-12-15 10:44:40|4728.5|4725.7|4729.5|4726.7|4729.5|4726.7|4728.5|4725.7|1503
1608029090000|2020-12-15 10:44:50|||||||||2
1608029100000|2020-12-15 10:45:00|4730.5|4727.7|4730|4727.2|4730.6|4727.8|4729.5|4726.7|35
1608029110000|2020-12-15 10:45:10|4730.5|4727.7|4730.5|4727.7|4730.5|4727.7|4730|4727.2|0
1608029120000|2020-12-15 10:45:20|4730.6|4727.8|4730|4727.2|4731|4728.2|4729.6|4726.8|17
1608029130000|2020-12-15 10:45:30|4730.5|4727.7|4730|4727.2|4730.5|4727.7|4730|4727.2|6
1608029140000|2020-12-15 10:45:40|4729.6|4726.8|4729|4726.2|4729.6|4726.8|4729|4726.2|4
1608029150000|2020-12-15 10:45:50|4729.1|4726.3|4730.5|4727.7|4730.5|4727.7|4729.1|4726.3|26
1608029160000|2020-12-15 10:46:00|4729.6|4726.8|4730|4727.2|4730.6|4727.8|4729.6|4726.8|19
1608029170000|2020-12-15 10:46:10|4730.5|4727.7|4729.6|4726.8|4730.5|4727.7|4729.6|4726.8|4
1608029180000|2020-12-15 10:46:20|4730.5|4727.7|4728.6|4725.8|4730.6|4727.8|4728.6|4725.8|74
1608029190000|2020-12-15 10:46:30|4729|4726.2|4729|4726.2|4729.5|4726.7|4728.6|4725.8|8
1608029200000|2020-12-15 10:46:40|4729.5|4726.7|4728.6|4725.8|4729.5|4726.7|4728.6|4725.8|0
1608029210000|2020-12-15 10:46:50|4729.5|4726.7|4729.6|4726.8|4729.6|4726.8|4728.6|4725.8|38
1608029220000|2020-12-15 10:47:00|4729|4726.2|4729.6|4726.8|4729.6|4726.8|4729|4726.2|7
1608029230000|2020-12-15 10:47:10|4729.7|4726.9|4730.5|4727.7|4730.6|4727.8|4729.6|4726.8|47
1608029240000|2020-12-15 10:47:20|4730.6|4727.8|4731|4728.2|4731|4728.2|4730.6|4727.8|0
1608029250000|2020-12-15 10:47:30|4731.5|4728.7|4731.5|4728.7|4731.5|4728.7|4731|4728.2|23
1608029260000|2020-12-15 10:47:40|4731.6|4728.8|4731.5|4728.7|4731.6|4728.8|4731.5|4728.7|9
1608029270000|2020-12-15 10:47:50|4731.6|4728.8|4731.5|4728.7|4731.6|4728.8|4731|4728.2|14
1608029280000|2020-12-15 10:48:00|4732.5|4729.7|4731.5|4728.7|4732.5|4729.7|4731.5|4728.7|6
1608029290000|2020-12-15 10:48:10|4731.4|4728.6|4730.5|4727.7|4731.4|4728.6|4730.5|4727.7|17
1608029300000|2020-12-15 10:48:20|4730|4727.2|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|8
1608029310000|2020-12-15 10:48:30|4729.6|4726.8|4730.5|4727.7|4730.5|4727.7|4729.6|4726.8|9
1608029320000|2020-12-15 10:48:40|4730|4727.2|4730|4727.2|4730.5|4727.7|4729|4726.2|18
1608029330000|2020-12-15 10:48:50|4730.5|4727.7|4730.5|4727.7|4731|4728.2|4730.5|4727.7|6
1608029340000|2020-12-15 10:49:00|4730|4727.2|4730.5|4727.7|4730.5|4727.7|4730|4727.2|3
1608029350000|2020-12-15 10:49:10|4730.6|4727.8|4730.6|4727.8|4731.5|4728.7|4730.5|4727.7|9
1608029360000|2020-12-15 10:49:20|4731.5|4728.7|4730.6|4727.8|4731.5|4728.7|4730.6|4727.8|5
1608029370000|2020-12-15 10:49:30|4730.5|4727.7|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|8
1608029380000|2020-12-15 10:49:40|4730.5|4727.7|4730.6|4727.8|4731|4728.2|4730.5|4727.7|11
1608029390000|2020-12-15 10:49:50|4731.5|4728.7|4729.6|4726.8|4731.5|4728.7|4729.6|4726.8|9
1608029400000|2020-12-15 10:50:00|4730|4727.2|4730.5|4727.7|4730.5|4727.7|4730|4727.2|1
1608029410000|2020-12-15 10:50:10|4730.6|4727.8|4730.6|4727.8|4730.6|4727.8|4730.5|4727.7|6
1608029430000|2020-12-15 10:50:30|4731.5|4728.7|4730.6|4727.8|4731.6|4728.8|4730.5|4727.7|11
1608029440000|2020-12-15 10:50:40|4730.5|4727.7|4731|4728.2|4731.5|4728.7|4730.5|4727.7|1
1608029450000|2020-12-15 10:50:50|4731.5|4728.7|4731.5|4728.7|4731.6|4728.8|4731.5|4728.7|2
1608029460000|2020-12-15 10:51:00|4730.6|4727.8|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|1
1608029470000|2020-12-15 10:51:10|4730.6|4727.8|4730.6|4727.8|4731|4728.2|4730.5|4727.7|3
1608029480000|2020-12-15 10:51:20|4730.5|4727.7|4729.5|4726.7|4730.5|4727.7|4729|4726.2|29
1608029490000|2020-12-15 10:51:30|4729|4726.2|4726.6|4723.8|4729|4726.2|4726.5|4723.7|33
1608029500000|2020-12-15 10:51:40|4727.5|4724.7|4726.6|4723.8|4727.5|4724.7|4726.5|4723.7|14
1608029510000|2020-12-15 10:51:50|4727.6|4724.8|4727.6|4724.8|4727.6|4724.8|4727.5|4724.7|7
1608029520000|2020-12-15 10:52:00|4728|4725.2|4729|4726.2|4729.5|4726.7|4728|4725.2|11
1608029530000|2020-12-15 10:52:10|4729.5|4726.7|4728.6|4725.8|4729.5|4726.7|4728.6|4725.8|2
1608029540000|2020-12-15 10:52:20|4728.5|4725.7|4727.6|4724.8|4728.5|4725.7|4727.6|4724.8|12
1608029550000|2020-12-15 10:52:30|4728|4725.2|4728.6|4725.8|4729.5|4726.7|4727.6|4724.8|5
1608029560000|2020-12-15 10:52:40|||||||||3
1608029570000|2020-12-15 10:52:50|4729|4726.2|4729.5|4726.7|4729.6|4726.8|4729|4726.2|14
1608029580000|2020-12-15 10:53:00|4729.6|4726.8|4731.5|4728.7|4731.5|4728.7|4729.5|4726.7|31
1608029590000|2020-12-15 10:53:10|4731.6|4728.8|4730.5|4727.7|4731.6|4728.8|4730.5|4727.7|3
1608029600000|2020-12-15 10:53:20|4729.6|4726.8|4730|4727.2|4730|4727.2|4729.6|4726.8|3
1608029610000|2020-12-15 10:53:30|4729.6|4726.8|4729.6|4726.8|4729.6|4726.8|4729.1|4726.3|3
1608029620000|2020-12-15 10:53:40|4729.5|4726.7|4729.6|4726.8|4729.6|4726.8|4729.5|4726.7|17
1608029630000|2020-12-15 10:53:50|4729.5|4726.7|4729.6|4726.8|4729.6|4726.8|4729.5|4726.7|4
1608029640000|2020-12-15 10:54:00|4729.5|4726.7|4729.6|4726.8|4729.6|4726.8|4729.5|4726.7|6
1608029650000|2020-12-15 10:54:10|4729.5|4726.7|4729.6|4726.8|4729.6|4726.8|4729.5|4726.7|1
1608029660000|2020-12-15 10:54:20|4730|4727.2|4729.6|4726.8|4730|4727.2|4729.6|4726.8|0
1608029680000|2020-12-15 10:54:40|4730|4727.2|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|12
1608029690000|2020-12-15 10:54:50|4730.5|4727.7|4730|4727.2|4730.6|4727.8|4730|4727.2|4
1608029700000|2020-12-15 10:55:00|4729.6|4726.8|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|1
1608029710000|2020-12-15 10:55:10|4731|4728.2|4730.6|4727.8|4731|4728.2|4730.6|4727.8|3
1608029720000|2020-12-15 10:55:20|4731|4728.2|4730.6|4727.8|4731|4728.2|4730.6|4727.8|7
1608029730000|2020-12-15 10:55:30|4731|4728.2|4730.6|4727.8|4731.5|4728.7|4730.6|4727.8|0
1608029740000|2020-12-15 10:55:40|4731|4728.2|4731|4728.2|4731.5|4728.7|4730.6|4727.8|0
1608029750000|2020-12-15 10:55:50|4730.6|4727.8|4730.6|4727.8|4731|4728.2|4730.6|4727.8|0
1608029760000|2020-12-15 10:56:00|4731|4728.2|4733.5|4730.7|4733.6|4730.8|4731|4728.2|52
1608029770000|2020-12-15 10:56:10|4733.6|4730.8|4733.5|4730.7|4734.5|4731.7|4732.6|4729.8|39
1608029780000|2020-12-15 10:56:20|4733|4730.2|4733|4730.2|4733|4730.2|4732.6|4729.8|9
1608029790000|2020-12-15 10:56:30|4732.6|4729.8|4732.5|4729.7|4732.6|4729.8|4731.6|4728.8|4
1608029800000|2020-12-15 10:56:40|4732.6|4729.8|4732.5|4729.7|4732.6|4729.8|4732.5|4729.7|6
1608029810000|2020-12-15 10:56:50|4732.6|4729.8|4731.6|4728.8|4732.6|4729.8|4731.6|4728.8|3
1608029820000|2020-12-15 10:57:00|||||||||1
1608029830000|2020-12-15 10:57:10|4731.5|4728.7|4729.6|4726.8|4731.6|4728.8|4729.6|4726.8|27
1608029840000|2020-12-15 10:57:20|4730.5|4727.7|4730.5|4727.7|4730.6|4727.8|4729.6|4726.8|23
1608029850000|2020-12-15 10:57:30|4730|4727.2|4728.6|4725.8|4730.1|4727.3|4728.6|4725.8|10
1608029860000|2020-12-15 10:57:40|4729|4726.2|4729.5|4726.7|4729.6|4726.8|4729|4726.2|16
1608029870000|2020-12-15 10:57:50|4729.6|4726.8|4729.6|4726.8|4729.6|4726.8|4729.6|4726.8|1
1608029880000|2020-12-15 10:58:00|4729.5|4726.7|4729.6|4726.8|4729.6|4726.8|4729.5|4726.7|5
1608029890000|2020-12-15 10:58:10|4730|4727.2|4731.6|4728.8|4731.6|4728.8|4730|4727.2|21
1608029900000|2020-12-15 10:58:20|4731.5|4728.7|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|4
1608029910000|2020-12-15 10:58:30|4730.6|4727.8|4730|4727.2|4730.6|4727.8|4730|4727.2|0
1608029920000|2020-12-15 10:58:40|4730.5|4727.7|4728.6|4725.8|4730.5|4727.7|4728.6|4725.8|1
1608029930000|2020-12-15 10:58:50|4729|4726.2|4727.6|4724.8|4729|4726.2|4727.6|4724.8|22
1608029940000|2020-12-15 10:59:00|4727.5|4724.7|4727|4724.2|4727.5|4724.7|4726.6|4723.8|17
1608029950000|2020-12-15 10:59:10|4726.6|4723.8|4726|4723.2|4726.6|4723.8|4725.6|4722.8|23
1608029960000|2020-12-15 10:59:20|4726.5|4723.7|4727.5|4724.7|4727.6|4724.8|4726.5|4723.7|26
1608029970000|2020-12-15 10:59:30|4727|4724.2|4727.6|4724.8|4727.6|4724.8|4727|4724.2|4
1608029980000|2020-12-15 10:59:40|4727.5|4724.7|4727|4724.2|4727.5|4724.7|4727|4724.2|1
1608030000000|2020-12-15 11:00:00|4726|4723.2|4727.5|4724.7|4727.6|4724.8|4726|4723.2|36
1608030010000|2020-12-15 11:00:10|4727|4724.2|4727.5|4724.7|4727.6|4724.8|4727|4724.2|18
1608030030000|2020-12-15 11:00:30|4726.6|4723.8|4726.5|4723.7|4727|4724.2|4726|4723.2|46
1608030040000|2020-12-15 11:00:40|4726.6|4723.8|4726.6|4723.8|4727.5|4724.7|4726.6|4723.8|7
1608030050000|2020-12-15 11:00:50|4726.5|4723.7|4726.6|4723.8|4726.6|4723.8|4726.5|4723.7|14
1608030060000|2020-12-15 11:01:00|4727|4724.2|4728|4725.2|4728.5|4725.7|4727|4724.2|13
1608030070000|2020-12-15 11:01:10|4727.6|4724.8|4726.6|4723.8|4727.6|4724.8|4726.6|4723.8|2
1608030080000|2020-12-15 11:01:20|4727|4724.2|4727.6|4724.8|4727.6|4724.8|4726.6|4723.8|3
1608030090000|2020-12-15 11:01:30|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|5
1608030100000|2020-12-15 11:01:40|4727.6|4724.8|4727.6|4724.8|4728.5|4725.7|4727.5|4724.7|11
1608030110000|2020-12-15 11:01:50|4728|4725.2|4726.6|4723.8|4728|4725.2|4726.6|4723.8|4
1608030130000|2020-12-15 11:02:10|4727|4724.2|4727|4724.2|4727.5|4724.7|4727|4724.2|14
1608030140000|2020-12-15 11:02:20|4727.5|4724.7|4726.6|4723.8|4727.5|4724.7|4726.6|4723.8|0
1608030150000|2020-12-15 11:02:30|||||||||1
1608030160000|2020-12-15 11:02:40|4726.5|4723.7|4725.6|4722.8|4726.5|4723.7|4725.6|4722.8|21
1608030170000|2020-12-15 11:02:50|4725.5|4722.7|4724.5|4721.7|4725.5|4722.7|4723.5|4720.7|93
1608030180000|2020-12-15 11:03:00|4724|4721.2|4724.5|4721.7|4724.5|4721.7|4723.5|4720.7|20
1608030190000|2020-12-15 11:03:10|4725|4722.2|4724.5|4721.7|4725|4722.2|4724|4721.2|29
1608030210000|2020-12-15 11:03:30|4724.4|4721.6|4724.5|4721.7|4725|4722.2|4724.4|4721.6|4
1608030220000|2020-12-15 11:03:40|4725|4722.2|4726|4723.2|4726|4723.2|4725|4722.2|11
1608030230000|2020-12-15 11:03:50|4726.4|4723.6|4725|4722.2|4726.4|4723.6|4724.5|4721.7|4
1608030240000|2020-12-15 11:04:00|4724.5|4721.7|4725.5|4722.7|4725.5|4722.7|4724.5|4721.7|11
1608030250000|2020-12-15 11:04:10|4725.4|4722.6|4725|4722.2|4725.4|4722.6|4724.5|4721.7|3
1608030260000|2020-12-15 11:04:20|4724.5|4721.7|4724.5|4721.7|4724.5|4721.7|4724.5|4721.7|0
1608030270000|2020-12-15 11:04:30|4724|4721.2|4723.5|4720.7|4724|4721.2|4723.5|4720.7|8
1608030280000|2020-12-15 11:04:40|4724|4721.2|4724|4721.2|4724|4721.2|4723.5|4720.7|4
1608030290000|2020-12-15 11:04:50|4723.5|4720.7|4721.5|4718.7|4724|4721.2|4721.5|4718.7|32
1608030300000|2020-12-15 11:05:00|4722|4719.2|4721.5|4718.7|4723.4|4720.6|4721.5|4718.7|47
1608030310000|2020-12-15 11:05:10|4722|4719.2|4721.5|4718.7|4722|4719.2|4721.5|4718.7|5
1608030320000|2020-12-15 11:05:20|4721.4|4718.6|4721.5|4718.7|4721.5|4718.7|4721.4|4718.6|9
1608030330000|2020-12-15 11:05:30|4722|4719.2|4722.4|4719.6|4722.5|4719.7|4721.5|4718.7|25
1608030340000|2020-12-15 11:05:40|4722|4719.2|4721.5|4718.7|4722.4|4719.6|4721.5|4718.7|1
1608030350000|2020-12-15 11:05:50|4721.4|4718.6|4720.5|4717.7|4721.5|4718.7|4720|4717.2|21
1608030360000|2020-12-15 11:06:00|4720|4717.2|4719.5|4716.7|4720.5|4717.7|4719.5|4716.7|7
1608030370000|2020-12-15 11:06:10|4719.4|4716.6|4720.5|4717.7|4720.5|4717.7|4719.4|4716.6|20
1608030380000|2020-12-15 11:06:20|||||||||1
1608030390000|2020-12-15 11:06:30|4721|4718.2|4720.5|4717.7|4721.5|4718.7|4720.5|4717.7|30
1608030400000|2020-12-15 11:06:40|4721|4718.2|4721|4718.2|4721.5|4718.7|4720.5|4717.7|4
1608030410000|2020-12-15 11:06:50|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|0
1608030420000|2020-12-15 11:07:00|4721|4718.2|4722|4719.2|4722|4719.2|4721|4718.2|5
1608030430000|2020-12-15 11:07:10|4722.5|4719.7|4721.5|4718.7|4722.5|4719.7|4721.5|4718.7|21
1608030440000|2020-12-15 11:07:20|4722|4719.2|4722|4719.2|4722|4719.2|4722|4719.2|1
1608030450000|2020-12-15 11:07:30|4721.5|4718.7|4721.5|4718.7|4722.5|4719.7|4721.5|4718.7|6
1608030460000|2020-12-15 11:07:40|||||||||1
1608030470000|2020-12-15 11:07:50|4721.4|4718.6|4720.5|4717.7|4721.4|4718.6|4720.5|4717.7|9
1608030480000|2020-12-15 11:08:00|||||||||1
1608030500000|2020-12-15 11:08:20|4720.4|4717.6|4719.5|4716.7|4720.5|4717.7|4719.5|4716.7|22
1608030510000|2020-12-15 11:08:30|4719.4|4716.6|4719.5|4716.7|4720|4717.2|4718.5|4715.7|69
1608030520000|2020-12-15 11:08:40|4720|4717.2|4720.4|4717.6|4720.5|4717.7|4719.5|4716.7|45
1608030530000|2020-12-15 11:08:50|4720.5|4717.7|4719.4|4716.6|4720.5|4717.7|4719.4|4716.6|21
1608030540000|2020-12-15 11:09:00|4719.5|4716.7|4720|4717.2|4720|4717.2|4719.5|4716.7|10
1608030550000|2020-12-15 11:09:10|4721.4|4718.6|4722|4719.2|4722.5|4719.7|4721.4|4718.6|15
1608030560000|2020-12-15 11:09:20|4722.5|4719.7|4724|4721.2|4724|4721.2|4722.5|4719.7|23
1608030570000|2020-12-15 11:09:30|4724.5|4721.7|4723|4720.2|4725.4|4722.6|4723|4720.2|53
1608030580000|2020-12-15 11:09:40|4723.4|4720.6|4722.4|4719.6|4723.4|4720.6|4722.4|4719.6|20
1608030590000|2020-12-15 11:09:50|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|10
1608030600000|2020-12-15 11:10:00|4722.5|4719.7|4722.5|4719.7|4723|4720.2|4722.4|4719.6|26
1608030610000|2020-12-15 11:10:10|4723|4720.2|4722|4719.2|4723|4720.2|4722|4719.2|3
1608030620000|2020-12-15 11:10:20|4721.5|4718.7|4722.5|4719.7|4722.5|4719.7|4721.5|4718.7|21
1608030630000|2020-12-15 11:10:30|4723|4720.2|4723|4720.2|4723|4720.2|4722.5|4719.7|2
1608030640000|2020-12-15 11:10:40|4722.5|4719.7|4722.5|4719.7|4723|4720.2|4722.5|4719.7|2
1608030650000|2020-12-15 11:10:50|4723|4720.2|4723|4720.2|4723|4720.2|4723|4720.2|0
1608030660000|2020-12-15 11:11:00|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.5|4719.7|0
1608030680000|2020-12-15 11:11:20|4723.4|4720.6|4723.5|4720.7|4723.5|4720.7|4723|4720.2|21
1608030690000|2020-12-15 11:11:30|4724|4721.2|4724|4721.2|4724.4|4721.6|4723.5|4720.7|18
1608030700000|2020-12-15 11:11:40|||||||||2
1608030710000|2020-12-15 11:11:50|4724.1|4721.3|4724.4|4721.6|4725.4|4722.6|4724.1|4721.3|23
1608030720000|2020-12-15 11:12:00|4724|4721.2|4724|4721.2|4724.4|4721.6|4723.5|4720.7|1
1608030730000|2020-12-15 11:12:10|||||||||2
1608030740000|2020-12-15 11:12:20|4723.5|4720.7|4724.4|4721.6|4724.5|4721.7|4723.5|4720.7|13
1608030750000|2020-12-15 11:12:30|4724.5|4721.7|4725|4722.2|4725.4|4722.6|4724.4|4721.6|2
1608030760000|2020-12-15 11:12:40|4725.4|4722.6|4725|4722.2|4725.5|4722.7|4725|4722.2|29
1608030770000|2020-12-15 11:12:50|4724.5|4721.7|4723.5|4720.7|4724.5|4721.7|4723.5|4720.7|5
1608030780000|2020-12-15 11:13:00|4724|4721.2|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|12
1608030790000|2020-12-15 11:13:10|4723.5|4720.7|4723.4|4720.6|4724|4721.2|4723.4|4720.6|5
1608030800000|2020-12-15 11:13:20|4723.5|4720.7|4723.4|4720.6|4724|4721.2|4723|4720.2|20
1608030810000|2020-12-15 11:13:30|4723|4720.2|4724|4721.2|4724.4|4721.6|4723|4720.2|1
1608030820000|2020-12-15 11:13:40|4724.5|4721.7|4724|4721.2|4724.5|4721.7|4723.4|4720.6|12
1608030830000|2020-12-15 11:13:50|4724.4|4721.6|4723.5|4720.7|4724.4|4721.6|4723.5|4720.7|0
1608030840000|2020-12-15 11:14:00|4724|4721.2|4723.5|4720.7|4724|4721.2|4723.5|4720.7|0
1608030850000|2020-12-15 11:14:10|4724|4721.2|4723.4|4720.6|4724|4721.2|4723.4|4720.6|3
1608030860000|2020-12-15 11:14:20|4722.9|4720.1|4722.4|4719.6|4722.9|4720.1|4721.5|4718.7|9
1608030870000|2020-12-15 11:14:30|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|6
1608030880000|2020-12-15 11:14:40|4722.5|4719.7|4722.5|4719.7|4722.5|4719.7|4722.4|4719.6|3
1608030890000|2020-12-15 11:14:50|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|1
1608030900000|2020-12-15 11:15:00|4722|4719.2|4722.5|4719.7|4723.4|4720.6|4722|4719.2|11
1608030910000|2020-12-15 11:15:10|4722.4|4719.6|4723.4|4720.6|4723.4|4720.6|4722.4|4719.6|6
1608030920000|2020-12-15 11:15:20|4723.5|4720.7|4723|4720.2|4724|4721.2|4723|4720.2|18
1608030930000|2020-12-15 11:15:30|4723.4|4720.6|4724|4721.2|4724|4721.2|4723.4|4720.6|3
1608030940000|2020-12-15 11:15:40|4723.5|4720.7|4724.4|4721.6|4724.4|4721.6|4723.5|4720.7|0
1608030960000|2020-12-15 11:16:00|4724|4721.2|4723.4|4720.6|4724.4|4721.6|4723.4|4720.6|3
1608030970000|2020-12-15 11:16:10|4724.4|4721.6|4723.5|4720.7|4724.4|4721.6|4723.5|4720.7|8
1608030980000|2020-12-15 11:16:20|4724.4|4721.6|4723.5|4720.7|4724.4|4721.6|4723.4|4720.6|2
1608030990000|2020-12-15 11:16:30|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|6
1608031000000|2020-12-15 11:16:40|4723.5|4720.7|4724|4721.2|4724|4721.2|4723.5|4720.7|5
1608031010000|2020-12-15 11:16:50|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|1
1608031020000|2020-12-15 11:17:00|4725|4722.2|4724.4|4721.6|4725|4722.2|4724.4|4721.6|14
1608031030000|2020-12-15 11:17:10|4724.5|4721.7|4724.5|4721.7|4725|4722.2|4724.5|4721.7|4
1608031040000|2020-12-15 11:17:20|4724.4|4721.6|4723.5|4720.7|4724.4|4721.6|4723.5|4720.7|1
1608031050000|2020-12-15 11:17:30|4724|4721.2|4724|4721.2|4724|4721.2|4723.4|4720.6|8
1608031060000|2020-12-15 11:17:40|4723.9|4721.1|4723.4|4720.6|4723.9|4721.1|4723.4|4720.6|7
1608031070000|2020-12-15 11:17:50|||||||||2
1608031080000|2020-12-15 11:18:00|4723|4720.2|4722.4|4719.6|4723|4720.2|4722|4719.2|15
1608031090000|2020-12-15 11:18:10|4721.5|4718.7|4720|4717.2|4722|4719.2|4719.5|4716.7|35
1608031100000|2020-12-15 11:18:20|4720.4|4717.6|4721|4718.2|4721.4|4718.6|4720.4|4717.6|7
1608031110000|2020-12-15 11:18:30|4720.5|4717.7|4721|4718.2|4721|4718.2|4720.4|4717.6|21
1608031120000|2020-12-15 11:18:40|4721.4|4718.6|4722|4719.2|4722.4|4719.6|4721.4|4718.6|2
1608031130000|2020-12-15 11:18:50|4721.9|4719.1|4721.5|4718.7|4721.9|4719.1|4721.4|4718.6|5
1608031140000|2020-12-15 11:19:00|4721.4|4718.6|4722.4|4719.6|4722.5|4719.7|4721.4|4718.6|18
1608031150000|2020-12-15 11:19:10|4721.5|4718.7|4721.5|4718.7|4722|4719.2|4721.4|4718.6|8
1608031160000|2020-12-15 11:19:20|4722|4719.2|4722|4719.2|4722|4719.2|4721.5|4718.7|1
1608031170000|2020-12-15 11:19:30|4721.5|4718.7|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|1
1608031180000|2020-12-15 11:19:40|4722.5|4719.7|4723|4720.2|4723.4|4720.6|4722.5|4719.7|8
1608031190000|2020-12-15 11:19:50|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.4|4719.6|6
1608031200000|2020-12-15 11:20:00|4722.5|4719.7|4722.5|4719.7|4723|4720.2|4722.4|4719.6|31
1608031210000|2020-12-15 11:20:10|4723|4720.2|4723.5|4720.7|4724|4721.2|4723|4720.2|9
1608031220000|2020-12-15 11:20:20|4724|4721.2|4724|4721.2|4724|4721.2|4724|4721.2|4
1608031230000|2020-12-15 11:20:30|4723.5|4720.7|4722.5|4719.7|4723.5|4720.7|4722|4719.2|7
1608031240000|2020-12-15 11:20:40|4723|4720.2|4723|4720.2|4723.5|4720.7|4723|4720.2|5
1608031250000|2020-12-15 11:20:50|4722.5|4719.7|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|9
1608031260000|2020-12-15 11:21:00|4722|4719.2|4722|4719.2|4722|4719.2|4721.5|4718.7|7
1608031270000|2020-12-15 11:21:10|4721.5|4718.7|4722|4719.2|4722|4719.2|4721.5|4718.7|2
1608031280000|2020-12-15 11:21:20|4722.4|4719.6|4722.4|4719.6|4722.5|4719.7|4722.4|4719.6|4
1608031290000|2020-12-15 11:21:30|4722.5|4719.7|4721.5|4718.7|4722.5|4719.7|4721.4|4718.6|6
1608031300000|2020-12-15 11:21:40|4722|4719.2|4722|4719.2|4722|4719.2|4721.5|4718.7|5
1608031310000|2020-12-15 11:21:50|4721.4|4718.6|4721|4718.2|4721.4|4718.6|4720.5|4717.7|7
1608031320000|2020-12-15 11:22:00|4720.5|4717.7|4721|4718.2|4721|4718.2|4720.5|4717.7|2
1608031330000|2020-12-15 11:22:10|4721.4|4718.6|4721.5|4718.7|4721.5|4718.7|4721|4718.2|18
1608031340000|2020-12-15 11:22:20|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|0
1608031350000|2020-12-15 11:22:30|4721|4718.2|4719.4|4716.6|4721.4|4718.6|4719.4|4716.6|22
1608031360000|2020-12-15 11:22:40|4718.4|4715.6|4718.5|4715.7|4718.5|4715.7|4718|4715.2|18
1608031370000|2020-12-15 11:22:50|4718.4|4715.6|4718.4|4715.6|4718.5|4715.7|4718.4|4715.6|10
1608031380000|2020-12-15 11:23:00|4718|4715.2|4718.5|4715.7|4718.5|4715.7|4717.5|4714.7|29
1608031390000|2020-12-15 11:23:10|4718.4|4715.6|4718.4|4715.6|4718.5|4715.7|4718.4|4715.6|16
1608031400000|2020-12-15 11:23:20|4718.5|4715.7|4718.5|4715.7|4718.5|4715.7|4718.5|4715.7|3
1608031410000|2020-12-15 11:23:30|4719|4716.2|4718.5|4715.7|4719|4716.2|4718.5|4715.7|2
1608031420000|2020-12-15 11:23:40|4719|4716.2|4718.5|4715.7|4719|4716.2|4718.5|4715.7|0
1608031430000|2020-12-15 11:23:50|4719|4716.2|4718|4715.2|4719|4716.2|4718|4715.2|9
1608031440000|2020-12-15 11:24:00|4718.4|4715.6|4718.4|4715.6|4718.5|4715.7|4717.5|4714.7|11
1608031450000|2020-12-15 11:24:10|4718.5|4715.7|4718.5|4715.7|4718.5|4715.7|4718|4715.2|11
1608031460000|2020-12-15 11:24:20|4718.4|4715.6|4719.5|4716.7|4720.5|4717.7|4718.4|4715.6|13
1608031470000|2020-12-15 11:24:30|||||||||11
1608031480000|2020-12-15 11:24:40|4720|4717.2|4720.4|4717.6|4720.5|4717.7|4720|4717.2|9
1608031490000|2020-12-15 11:24:50|||||||||3
1608031500000|2020-12-15 11:25:00|4720|4717.2|4720|4717.2|4720.4|4717.6|4719.5|4716.7|11
1608031510000|2020-12-15 11:25:10|4719.5|4716.7|4720|4717.2|4720|4717.2|4719.5|4716.7|0
1608031520000|2020-12-15 11:25:20|4719.4|4716.6|4719|4716.2|4719.4|4716.6|4718.5|4715.7|18
1608031530000|2020-12-15 11:25:30|4718.5|4715.7|4718.5|4715.7|4719|4716.2|4718.4|4715.6|26
1608031550000|2020-12-15 11:25:50|4719.4|4716.6|4720.4|4717.6|4720.4|4717.6|4718.5|4715.7|18
1608031560000|2020-12-15 11:26:00|4719.5|4716.7|4720.4|4717.6|4721.4|4718.6|4719.4|4716.6|35
1608031570000|2020-12-15 11:26:10|4720.5|4717.7|4720.4|4717.6|4720.5|4717.7|4719.5|4716.7|12
1608031580000|2020-12-15 11:26:20|4720.5|4717.7|4720.5|4717.7|4721|4718.2|4720.5|4717.7|12
1608031590000|2020-12-15 11:26:30|4720.4|4717.6|4720.4|4717.6|4720.5|4717.7|4720.4|4717.6|9
1608031600000|2020-12-15 11:26:40|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|4720.5|4717.7|1
1608031610000|2020-12-15 11:26:50|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|0
1608031620000|2020-12-15 11:27:00|4719.4|4716.6|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|4
1608031630000|2020-12-15 11:27:10|4719|4716.2|4719|4716.2|4719|4716.2|4719|4716.2|2
1608031640000|2020-12-15 11:27:20|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|0
1608031650000|2020-12-15 11:27:30|4719.5|4716.7|4719.4|4716.6|4720|4717.2|4719.4|4716.6|2
1608031660000|2020-12-15 11:27:40|4719.5|4716.7|4719.9|4717.1|4720.4|4717.6|4719.5|4716.7|0
1608031670000|2020-12-15 11:27:50|4720|4717.2|4719.4|4716.6|4720|4717.2|4719.4|4716.6|1
1608031680000|2020-12-15 11:28:00|4719|4716.2|4718.5|4715.7|4719|4716.2|4718.4|4715.6|9
1608031690000|2020-12-15 11:28:10|4718.4|4715.6|4718.5|4715.7|4718.5|4715.7|4718.4|4715.6|2
1608031700000|2020-12-15 11:28:20|4719|4716.2|4718.4|4715.6|4719|4716.2|4718.4|4715.6|5
1608031710000|2020-12-15 11:28:30|4719|4716.2|4719.4|4716.6|4719.4|4716.6|4718.9|4716.1|6
1608031720000|2020-12-15 11:28:40|4719|4716.2|4718.9|4716.1|4719|4716.2|4718.5|4715.7|2
1608031730000|2020-12-15 11:28:50|4718.4|4715.6|4718.4|4715.6|4718.9|4716.1|4718.4|4715.6|6
1608031740000|2020-12-15 11:29:00|||||||||1
1608031760000|2020-12-15 11:29:20|||||||||2
1608031770000|2020-12-15 11:29:30|||||||||1
1608031800000|2020-12-15 11:30:00|4718|4715.2|4717.4|4714.6|4718|4715.2|4717.4|4714.6|10
1608031810000|2020-12-15 11:30:10|4718.4|4715.6|4719|4716.2|4719|4716.2|4718.4|4715.6|17
1608031820000|2020-12-15 11:30:20|4718.5|4715.7|4719.4|4716.6|4719.4|4716.6|4718.5|4715.7|2
1608031830000|2020-12-15 11:30:30|4719|4716.2|4720.4|4717.6|4720.4|4717.6|4719|4716.2|10
1608031840000|2020-12-15 11:30:40|4720.5|4717.7|4720.4|4717.6|4721.4|4718.6|4720|4717.2|4
1608031850000|2020-12-15 11:30:50|4720.5|4717.7|4721|4718.2|4721|4718.2|4720.4|4717.6|3
1608031860000|2020-12-15 11:31:00|4720.9|4718.1|4719.4|4716.6|4720.9|4718.1|4719|4716.2|9
1608031870000|2020-12-15 11:31:10|4719|4716.2|4719.5|4716.7|4720|4717.2|4719|4716.2|3
1608031880000|2020-12-15 11:31:20|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4719|4716.2|2
1608031890000|2020-12-15 11:31:30|4719|4716.2|4719.4|4716.6|4719.4|4716.6|4719|4716.2|0
1608031900000|2020-12-15 11:31:40|||||||||1
1608031910000|2020-12-15 11:31:50|4719.5|4716.7|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|14
1608031930000|2020-12-15 11:32:10|4720.5|4717.7|4720.4|4717.6|4720.5|4717.7|4720|4717.2|1
1608031940000|2020-12-15 11:32:20|4720|4717.2|4719.4|4716.6|4720|4717.2|4719.4|4716.6|2
1608031950000|2020-12-15 11:32:30|4719.5|4716.7|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|9
1608031970000|2020-12-15 11:32:50|4718.5|4715.7|4719|4716.2|4719.4|4716.6|4718.4|4715.6|13
1608031980000|2020-12-15 11:33:00|4718.5|4715.7|4718.5|4715.7|4719|4716.2|4718.4|4715.6|3
1608031990000|2020-12-15 11:33:10|4719|4716.2|4719.4|4716.6|4719.5|4716.7|4719|4716.2|27
1608032000000|2020-12-15 11:33:20|4719.5|4716.7|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|0
1608032010000|2020-12-15 11:33:30|4719.5|4716.7|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|6
1608032020000|2020-12-15 11:33:40|4719.5|4716.7|4718.9|4716.1|4719.5|4716.7|4718.4|4715.6|7
1608032030000|2020-12-15 11:33:50|4717.4|4714.6|4719|4716.2|4719|4716.2|4717.4|4714.6|32
1608032040000|2020-12-15 11:34:00|4718.5|4715.7|4717.4|4714.6|4719|4716.2|4717|4714.2|70
1608032050000|2020-12-15 11:34:10|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4717|4714.2|3
1608032060000|2020-12-15 11:34:20|4717.5|4714.7|4717|4714.2|4717.5|4714.7|4717|4714.2|12
1608032070000|2020-12-15 11:34:30|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717|4714.2|0
1608032080000|2020-12-15 11:34:40|4717|4714.2|4717|4714.2|4717.4|4714.6|4717|4714.2|2
1608032090000|2020-12-15 11:34:50|4717.4|4714.6|4717|4714.2|4717.4|4714.6|4717|4714.2|2
1608032100000|2020-12-15 11:35:00|4717.4|4714.6|4716.5|4713.7|4717.4|4714.6|4716.4|4713.6|26
1608032110000|2020-12-15 11:35:10|4717|4714.2|4716.4|4713.6|4717|4714.2|4716|4713.2|2
1608032120000|2020-12-15 11:35:20|4716.5|4713.7|4717|4714.2|4717.4|4714.6|4716.5|4713.7|14
1608032130000|2020-12-15 11:35:30|4717.4|4714.6|4717.4|4714.6|4717.5|4714.7|4717|4714.2|31
1608032140000|2020-12-15 11:35:40|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|9
1608032150000|2020-12-15 11:35:50|4717|4714.2|4717|4714.2|4717|4714.2|4716.5|4713.7|1
1608032160000|2020-12-15 11:36:00|4717.4|4714.6|4717.4|4714.6|4717.4|4714.6|4717|4714.2|1
1608032170000|2020-12-15 11:36:10|4717|4714.2|4716.4|4713.6|4717|4714.2|4716.4|4713.6|1
1608032190000|2020-12-15 11:36:30|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4717|4714.2|33
1608032200000|2020-12-15 11:36:40|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|9
1608032210000|2020-12-15 11:36:50|4717.5|4714.7|4719.4|4716.6|4719.4|4716.6|4717.5|4714.7|38
1608032220000|2020-12-15 11:37:00|4719.5|4716.7|4720.4|4717.6|4721|4718.2|4719.4|4716.6|33
1608032230000|2020-12-15 11:37:10|4720.5|4717.7|4720|4717.2|4720.5|4717.7|4719.5|4716.7|8
1608032240000|2020-12-15 11:37:20|4719.5|4716.7|4720.4|4717.6|4720.4|4717.6|4719.5|4716.7|3
1608032250000|2020-12-15 11:37:30|4720.5|4717.7|4720.4|4717.6|4720.5|4717.7|4720.4|4717.6|2
1608032260000|2020-12-15 11:37:40|4720|4717.2|4720.4|4717.6|4720.4|4717.6|4719.5|4716.7|3
1608032270000|2020-12-15 11:37:50|4720|4717.2|4720|4717.2|4720.5|4717.7|4720|4717.2|4
1608032290000|2020-12-15 11:38:10|4720.4|4717.6|4720.5|4717.7|4720.5|4717.7|4720.4|4717.6|10
1608032300000|2020-12-15 11:38:20|4720.4|4717.6|4720.4|4717.6|4720.5|4717.7|4720.4|4717.6|2
1608032310000|2020-12-15 11:38:30|4720|4717.2|4720.4|4717.6|4720.5|4717.7|4720|4717.2|0
1608032320000|2020-12-15 11:38:40|4720|4717.2|4720|4717.2|4720.4|4717.6|4720|4717.2|2
1608032340000|2020-12-15 11:39:00|4719.5|4716.7|4717.5|4714.7|4719.5|4716.7|4717.5|4714.7|16
1608032350000|2020-12-15 11:39:10|4717.4|4714.6|4717.5|4714.7|4718|4715.2|4717.4|4714.6|6
1608032360000|2020-12-15 11:39:20|4718|4715.2|4717.5|4714.7|4718|4715.2|4717.4|4714.6|7
1608032370000|2020-12-15 11:39:30|4717.4|4714.6|4716.5|4713.7|4717.4|4714.6|4716.5|4713.7|5
1608032380000|2020-12-15 11:39:40|4717|4714.2|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|29
1608032390000|2020-12-15 11:39:50|4717.5|4714.7|4718.4|4715.6|4718.4|4715.6|4717.5|4714.7|16
1608032400000|2020-12-15 11:40:00|4718.5|4715.7|4719|4716.2|4719|4716.2|4718.5|4715.7|11
1608032410000|2020-12-15 11:40:10|4719.4|4716.6|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|9
1608032420000|2020-12-15 11:40:20|4719.5|4716.7|4720|4717.2|4720.4|4717.6|4719.5|4716.7|1
1608032430000|2020-12-15 11:40:30|4719.5|4716.7|4719.4|4716.6|4720|4717.2|4719.4|4716.6|6
1608032440000|2020-12-15 11:40:40|4719.5|4716.7|4720|4717.2|4720.4|4717.6|4719.4|4716.6|4
1608032450000|2020-12-15 11:40:50|4720.4|4717.6|4720.5|4717.7|4720.5|4717.7|4720|4717.2|14
1608032460000|2020-12-15 11:41:00|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|1
1608032470000|2020-12-15 11:41:10|||||||||2
1608032480000|2020-12-15 11:41:20|4720.5|4717.7|4720.5|4717.7|4721.4|4718.6|4720.4|4717.6|11
1608032490000|2020-12-15 11:41:30|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|0
1608032500000|2020-12-15 11:41:40|4719.5|4716.7|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|3
1608032510000|2020-12-15 11:41:50|4719.5|4716.7|4719.5|4716.7|4719.5|4716.7|4719.4|4716.6|9
1608032520000|2020-12-15 11:42:00|4720|4717.2|4719.5|4716.7|4720|4717.2|4719.5|4716.7|1
1608032530000|2020-12-15 11:42:10|4719.4|4716.6|4719.4|4716.6|4719.5|4716.7|4719.4|4716.6|8
1608032540000|2020-12-15 11:42:20|4719.5|4716.7|4719.4|4716.6|4720.4|4717.6|4719.4|4716.6|17
1608032550000|2020-12-15 11:42:30|4719.5|4716.7|4720.5|4717.7|4720.5|4717.7|4719.5|4716.7|7
1608032560000|2020-12-15 11:42:40|4721|4718.2|4721.4|4718.6|4721.4|4718.6|4721|4718.2|5
1608032570000|2020-12-15 11:42:50|4721|4718.2|4721.4|4718.6|4721.4|4718.6|4721|4718.2|3
1608032580000|2020-12-15 11:43:00|4721.5|4718.7|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|4
1608032590000|2020-12-15 11:43:10|4721.5|4718.7|4722|4719.2|4722|4719.2|4721.4|4718.6|18
1608032600000|2020-12-15 11:43:20|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|0
1608032610000|2020-12-15 11:43:30|4722.5|4719.7|4723.4|4720.6|4723.4|4720.6|4722.5|4719.7|3
1608032620000|2020-12-15 11:43:40|4722.5|4719.7|4721.5|4718.7|4722.5|4719.7|4721.5|4718.7|28
1608032630000|2020-12-15 11:43:50|4722|4719.2|4722|4719.2|4722|4719.2|4722|4719.2|2
1608032640000|2020-12-15 11:44:00|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|0
1608032650000|2020-12-15 11:44:10|4722|4719.2|4722.4|4719.6|4722.4|4719.6|4722|4719.2|0
1608032660000|2020-12-15 11:44:20|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.5|4719.7|8
1608032670000|2020-12-15 11:44:30|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.4|4719.6|10
1608032680000|2020-12-15 11:44:40|4722.5|4719.7|4723.5|4720.7|4723.5|4720.7|4722.5|4719.7|22
1608032690000|2020-12-15 11:44:50|4723.4|4720.6|4723.5|4720.7|4724|4721.2|4723.4|4720.6|8
1608032700000|2020-12-15 11:45:00|4724|4721.2|4723|4720.2|4724|4721.2|4723|4720.2|9
1608032710000|2020-12-15 11:45:10|4723.4|4720.6|4723|4720.2|4723.5|4720.7|4723|4720.2|8
1608032720000|2020-12-15 11:45:20|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.5|4719.7|2
1608032730000|2020-12-15 11:45:30|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.4|4719.6|43
1608032740000|2020-12-15 11:45:40|4722.5|4719.7|4722.5|4719.7|4722.5|4719.7|4722.5|4719.7|6
1608032750000|2020-12-15 11:45:50|4722.4|4719.6|4723|4720.2|4723.4|4720.6|4722.4|4719.6|8
1608032760000|2020-12-15 11:46:00|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723|4720.2|0
1608032780000|2020-12-15 11:46:20|4723|4720.2|4723|4720.2|4723|4720.2|4722.4|4719.6|9
1608032790000|2020-12-15 11:46:30|4722.5|4719.7|4723|4720.2|4723|4720.2|4722.5|4719.7|0
1608032800000|2020-12-15 11:46:40|4722.5|4719.7|4722|4719.2|4722.5|4719.7|4721.5|4718.7|10
1608032810000|2020-12-15 11:46:50|||||||||2
1608032820000|2020-12-15 11:47:00|||||||||1
1608032830000|2020-12-15 11:47:10|4721.5|4718.7|4721.5|4718.7|4722|4719.2|4721.5|4718.7|0
1608032840000|2020-12-15 11:47:20|4722.4|4719.6|4722|4719.2|4722.4|4719.6|4722|4719.2|0
1608032850000|2020-12-15 11:47:30|4722.4|4719.6|4724|4721.2|4724|4721.2|4722.4|4719.6|19
1608032860000|2020-12-15 11:47:40|4723.5|4720.7|4723.5|4720.7|4724|4721.2|4723.4|4720.6|8
1608032870000|2020-12-15 11:47:50|4723.4|4720.6|4723.4|4720.6|4723.5|4720.7|4723.4|4720.6|0
1608032880000|2020-12-15 11:48:00|4723.5|4720.7|4724|4721.2|4724|4721.2|4723.5|4720.7|7
1608032890000|2020-12-15 11:48:10|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|6
1608032900000|2020-12-15 11:48:20|4723.5|4720.7|4723.4|4720.6|4723.5|4720.7|4723.4|4720.6|9
1608032910000|2020-12-15 11:48:30|4723.5|4720.7|4724|4721.2|4724.4|4721.6|4723.5|4720.7|1
1608032920000|2020-12-15 11:48:40|4723.5|4720.7|4723.5|4720.7|4724|4721.2|4723.4|4720.6|8
1608032930000|2020-12-15 11:48:50|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|1
1608032940000|2020-12-15 11:49:00|4723.5|4720.7|4723.4|4720.6|4723.5|4720.7|4723.4|4720.6|4
1608032950000|2020-12-15 11:49:10|4723.5|4720.7|4724.4|4721.6|4724.4|4721.6|4723.5|4720.7|14
1608032970000|2020-12-15 11:49:30|||||||||2
1608032980000|2020-12-15 11:49:40|4724.5|4721.7|4724.5|4721.7|4724.5|4721.7|4724.4|4721.6|213
1608032990000|2020-12-15 11:49:50|4725.4|4722.6|4727|4724.2|4727|4724.2|4724.4|4721.6|60
1608033000000|2020-12-15 11:50:00|4726.5|4723.7|4727|4724.2|4727.5|4724.7|4726.5|4723.7|19
1608033010000|2020-12-15 11:50:10|4727.4|4724.6|4727.4|4724.6|4727.5|4724.7|4727.4|4724.6|13
1608033020000|2020-12-15 11:50:20|4727.5|4724.7|4727.4|4724.6|4727.5|4724.7|4727|4724.2|4
1608033030000|2020-12-15 11:50:30|4727|4724.2|4727|4724.2|4727|4724.2|4727|4724.2|9
1608033040000|2020-12-15 11:50:40|4727.4|4724.6|4726.5|4723.7|4727.4|4724.6|4726.5|4723.7|1
1608033050000|2020-12-15 11:50:50|4727|4724.2|4725.4|4722.6|4727.4|4724.6|4725|4722.2|27
1608033060000|2020-12-15 11:51:00|4725|4722.2|4725.4|4722.6|4725.4|4722.6|4725|4722.2|9
1608033070000|2020-12-15 11:51:10|4725|4722.2|4725.4|4722.6|4725.4|4722.6|4725|4722.2|0
1608033080000|2020-12-15 11:51:20|4724.5|4721.7|4724.5|4721.7|4725.4|4722.6|4724.4|4721.6|9
1608033090000|2020-12-15 11:51:30|4725|4722.2|4725.4|4722.6|4726|4723.2|4725|4722.2|5
1608033100000|2020-12-15 11:51:40|||||||||1
1608033110000|2020-12-15 11:51:50|4725.5|4722.7|4725.5|4722.7|4725.5|4722.7|4725.4|4722.6|4
1608033120000|2020-12-15 11:52:00|4726|4723.2|4725.4|4722.6|4726.5|4723.7|4725.4|4722.6|17
1608033130000|2020-12-15 11:52:10|4724.5|4721.7|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|18
1608033140000|2020-12-15 11:52:20|4723.4|4720.6|4719.5|4716.7|4723.4|4720.6|4719.5|4716.7|49
1608033150000|2020-12-15 11:52:30|4719|4716.2|4719.5|4716.7|4719.5|4716.7|4718.5|4715.7|19
1608033160000|2020-12-15 11:52:40|4720|4717.2|4719.5|4716.7|4720|4717.2|4719.4|4716.6|21
1608033170000|2020-12-15 11:52:50|4720|4717.2|4719.5|4716.7|4720|4717.2|4719.5|4716.7|3
1608033180000|2020-12-15 11:53:00|4720|4717.2|4719|4716.2|4720|4717.2|4719|4716.2|9
1608033190000|2020-12-15 11:53:10|4718.5|4715.7|4719|4716.2|4719.4|4716.6|4717.5|4714.7|27
1608033200000|2020-12-15 11:53:20|4718.5|4715.7|4717.5|4714.7|4719|4716.2|4717.4|4714.6|48
1608033210000|2020-12-15 11:53:30|4717.4|4714.6|4716.5|4713.7|4717.4|4714.6|4716.5|4713.7|36
1608033220000|2020-12-15 11:53:40|4717.4|4714.6|4717|4714.2|4717.5|4714.7|4717|4714.2|25
1608033230000|2020-12-15 11:53:50|4716.5|4713.7|4716.5|4713.7|4717|4714.2|4716|4713.2|12
1608033240000|2020-12-15 11:54:00|4716.4|4713.6|4715.4|4712.6|4716.4|4713.6|4714.5|4711.7|46
1608033250000|2020-12-15 11:54:10|4715.5|4712.7|4715|4712.2|4715.5|4712.7|4714.5|4711.7|17
1608033260000|2020-12-15 11:54:20|4714.5|4711.7|4715.4|4712.6|4715.4|4712.6|4714.5|4711.7|3
1608033270000|2020-12-15 11:54:30|4715|4712.2|4715|4712.2|4715.4|4712.6|4714.4|4711.6|32
1608033280000|2020-12-15 11:54:40|4714.5|4711.7|4715|4712.2|4715.5|4712.7|4714.5|4711.7|59
1608033290000|2020-12-15 11:54:50|4715.4|4712.6|4716.4|4713.6|4716.5|4713.7|4715.4|4712.6|22
1608033300000|2020-12-15 11:55:00|4716.5|4713.7|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|5
1608033310000|2020-12-15 11:55:10|4716.5|4713.7|4717.4|4714.6|4717.4|4714.6|4716.5|4713.7|16
1608033320000|2020-12-15 11:55:20|4717.5|4714.7|4718|4715.2|4718.4|4715.6|4717.4|4714.6|20
1608033330000|2020-12-15 11:55:30|4717.5|4714.7|4719|4716.2|4719.4|4716.6|4717.5|4714.7|17
1608033340000|2020-12-15 11:55:40|4718.4|4715.6|4718.4|4715.6|4718.5|4715.7|4718.4|4715.6|26
1608033350000|2020-12-15 11:55:50|||||||||8
1608033360000|2020-12-15 11:56:00|4717.5|4714.7|4717.5|4714.7|4718|4715.2|4717.4|4714.6|10
1608033370000|2020-12-15 11:56:10|4718|4715.2|4717|4714.2|4718|4715.2|4716.5|4713.7|0
1608033380000|2020-12-15 11:56:20|4717.5|4714.7|4717.4|4714.6|4717.5|4714.7|4717|4714.2|8
1608033390000|2020-12-15 11:56:30|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4717|4714.2|4
1608033400000|2020-12-15 11:56:40|4717.4|4714.6|4717|4714.2|4717.4|4714.6|4716.5|4713.7|3
1608033410000|2020-12-15 11:56:50|4716.5|4713.7|4716|4713.2|4716.5|4713.7|4716|4713.2|3
1608033420000|2020-12-15 11:57:00|4715.5|4712.7|4714.5|4711.7|4715.5|4712.7|4714.4|4711.6|28
1608033430000|2020-12-15 11:57:10|4714.4|4711.6|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|20
1608033440000|2020-12-15 11:57:20|4714.4|4711.6|4714|4711.2|4714.4|4711.6|4713.5|4710.7|6
1608033450000|2020-12-15 11:57:30|4713.5|4710.7|4712.5|4709.7|4714|4711.2|4712.5|4709.7|13
1608033460000|2020-12-15 11:57:40|4713|4710.2|4710.4|4707.6|4713|4710.2|4710.4|4707.6|76
1608033470000|2020-12-15 11:57:50|4710.5|4707.7|4710.5|4707.7|4711|4708.2|4710.4|4707.6|31
1608033480000|2020-12-15 11:58:00|4711.4|4708.6|4710.4|4707.6|4711.4|4708.6|4710.4|4707.6|21
1608033490000|2020-12-15 11:58:10|4711|4708.2|4711.4|4708.6|4711.4|4708.6|4711|4708.2|10
1608033500000|2020-12-15 11:58:20|4711|4708.2|4710|4707.2|4711.4|4708.6|4710|4707.2|15
1608033510000|2020-12-15 11:58:30|4709.5|4706.7|4709|4706.2|4709.5|4706.7|4708.4|4705.6|27
1608033520000|2020-12-15 11:58:40|4708.5|4705.7|4709|4706.2|4709.4|4706.6|4708.4|4705.6|9
1608033530000|2020-12-15 11:58:50|4708.5|4705.7|4709|4706.2|4709.4|4706.6|4708.5|4705.7|3
1608033540000|2020-12-15 11:59:00|4708.5|4705.7|4708.5|4705.7|4709|4706.2|4708|4705.2|11
1608033550000|2020-12-15 11:59:10|4708.4|4705.6|4709|4706.2|4709|4706.2|4708.4|4705.6|6
1608033560000|2020-12-15 11:59:20|4710.4|4707.6|4710.4|4707.6|4710.5|4707.7|4709.5|4706.7|32
1608033570000|2020-12-15 11:59:30|4709.5|4706.7|4708.4|4705.6|4710.4|4707.6|4708.4|4705.6|41
1608033580000|2020-12-15 11:59:40|4708.5|4705.7|4708.4|4705.6|4709|4706.2|4708|4705.2|40
1608033590000|2020-12-15 11:59:50|4708|4705.2|4709|4706.2|4709|4706.2|4708|4705.2|5
1608033600000|2020-12-15 12:00:00|4709.4|4706.6|4709.4|4706.6|4710.4|4707.6|4709.4|4706.6|15
1608033610000|2020-12-15 12:00:10|||||||||6
1608033620000|2020-12-15 12:00:20|4709.5|4706.7|4711.4|4708.6|4711.4|4708.6|4709.5|4706.7|7
1608033630000|2020-12-15 12:00:30|4711.5|4708.7|4711.4|4708.6|4712|4709.2|4711.4|4708.6|21
1608033640000|2020-12-15 12:00:40|4711.5|4708.7|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|11
1608033650000|2020-12-15 12:00:50|4710.4|4707.6|4711.4|4708.6|4711.4|4708.6|4710.4|4707.6|22
1608033660000|2020-12-15 12:01:00|4711|4708.2|4712.4|4709.6|4712.4|4709.6|4710.5|4707.7|22
1608033670000|2020-12-15 12:01:10|4712|4709.2|4710.4|4707.6|4712.4|4709.6|4709.4|4706.6|83
1608033680000|2020-12-15 12:01:20|4710|4707.2|4710.4|4707.6|4710.5|4707.7|4710|4707.2|9
1608033690000|2020-12-15 12:01:30|4710.9|4708.1|4711.9|4709.1|4711.9|4709.1|4710.9|4708.1|14
1608033700000|2020-12-15 12:01:40|4711.4|4708.6|4711.5|4708.7|4711.5|4708.7|4711.4|4708.6|3
1608033710000|2020-12-15 12:01:50|4711.4|4708.6|4712|4709.2|4712|4709.2|4711.4|4708.6|9
1608033720000|2020-12-15 12:02:00|4712.4|4709.6|4712.5|4709.7|4712.5|4709.7|4712.4|4709.6|10
1608033730000|2020-12-15 12:02:10|4712.9|4710.1|4712|4709.2|4712.9|4710.1|4711.4|4708.6|13
1608033740000|2020-12-15 12:02:20|4712.4|4709.6|4713.4|4710.6|4713.4|4710.6|4712.4|4709.6|4
1608033750000|2020-12-15 12:02:30|4713|4710.2|4713|4710.2|4713.4|4710.6|4712.5|4709.7|14
1608033760000|2020-12-15 12:02:40|4712.5|4709.7|4712.5|4709.7|4713.4|4710.6|4712.5|4709.7|3
1608033770000|2020-12-15 12:02:50|4712.4|4709.6|4713|4710.2|4713.4|4710.6|4712.4|4709.6|4
1608033780000|2020-12-15 12:03:00|4712.5|4709.7|4713.4|4710.6|4713.4|4710.6|4712.5|4709.7|5
1608033790000|2020-12-15 12:03:10|4713.5|4710.7|4713|4710.2|4713.5|4710.7|4713|4710.2|14
1608033800000|2020-12-15 12:03:20|4713.4|4710.6|4713.5|4710.7|4713.5|4710.7|4713.4|4710.6|7
1608033810000|2020-12-15 12:03:30|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|4713.5|4710.7|1
1608033820000|2020-12-15 12:03:40|4714.5|4711.7|4715.4|4712.6|4715.4|4712.6|4714.5|4711.7|20
1608033830000|2020-12-15 12:03:50|4715|4712.2|4715|4712.2|4715|4712.2|4714.4|4711.6|18
1608033840000|2020-12-15 12:04:00|4714.5|4711.7|4715.4|4712.6|4715.4|4712.6|4714.5|4711.7|13
1608033850000|2020-12-15 12:04:10|4715.5|4712.7|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|66
1608033860000|2020-12-15 12:04:20|4716.4|4713.6|4717.5|4714.7|4717.5|4714.7|4716.4|4713.6|34
1608033870000|2020-12-15 12:04:30|4717.4|4714.6|4716.4|4713.6|4717.4|4714.6|4716.4|4713.6|27
1608033880000|2020-12-15 12:04:40|4716|4713.2|4716|4713.2|4716.5|4713.7|4715.5|4712.7|16
1608033890000|2020-12-15 12:04:50|4716.4|4713.6|4715.5|4712.7|4716.4|4713.6|4715.5|4712.7|2
1608033900000|2020-12-15 12:05:00|4715.4|4712.6|4717.5|4714.7|4718.4|4715.6|4715.4|4712.6|34
1608033910000|2020-12-15 12:05:10|4718|4715.2|4718.4|4715.6|4718.5|4715.7|4718|4715.2|10
1608033920000|2020-12-15 12:05:20|4718.5|4715.7|4719.4|4716.6|4719.4|4716.6|4718.4|4715.6|10
1608033930000|2020-12-15 12:05:30|4719.5|4716.7|4721|4718.2|4721.4|4718.6|4719.5|4716.7|63
1608033940000|2020-12-15 12:05:40|4720.5|4717.7|4722|4719.2|4722.4|4719.6|4720.4|4717.6|25
1608033950000|2020-12-15 12:05:50|4721.5|4718.7|4722.4|4719.6|4722.4|4719.6|4721|4718.2|10
1608033960000|2020-12-15 12:06:00|4722|4719.2|4722|4719.2|4722.4|4719.6|4721.4|4718.6|6
1608033970000|2020-12-15 12:06:10|4721.9|4719.1|4721.5|4718.7|4722.4|4719.6|4721.4|4718.6|5
1608033980000|2020-12-15 12:06:20|4721.4|4718.6|4721.4|4718.6|4721.5|4718.7|4720.4|4717.6|12
1608033990000|2020-12-15 12:06:30|4721|4718.2|4720.4|4717.6|4721.4|4718.6|4720.4|4717.6|8
1608034000000|2020-12-15 12:06:40|4720|4717.2|4719.5|4716.7|4720.4|4717.6|4719.5|4716.7|4
1608034010000|2020-12-15 12:06:50|4719.4|4716.6|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|3
1608034020000|2020-12-15 12:07:00|4720|4717.2|4719.5|4716.7|4720.4|4717.6|4719.5|4716.7|2
1608034030000|2020-12-15 12:07:10|4720|4717.2|4720|4717.2|4720.4|4717.6|4719.5|4716.7|2
1608034040000|2020-12-15 12:07:20|4719.5|4716.7|4719.5|4716.7|4719.5|4716.7|4719.4|4716.6|11
1608034050000|2020-12-15 12:07:30|4719.4|4716.6|4719.4|4716.6|4719.4|4716.6|4718.5|4715.7|5
1608034060000|2020-12-15 12:07:40|4719|4716.2|4719.4|4716.6|4719.4|4716.6|4719|4716.2|2
1608034070000|2020-12-15 12:07:50|4719|4716.2|4719|4716.2|4719.4|4716.6|4719|4716.2|1
1608034080000|2020-12-15 12:08:00|4718.5|4715.7|4719.5|4716.7|4719.5|4716.7|4718.5|4715.7|9
1608034090000|2020-12-15 12:08:10|4719.4|4716.6|4719.5|4716.7|4719.5|4716.7|4719.4|4716.6|14
1608034100000|2020-12-15 12:08:20|4719.4|4716.6|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|2
1608034110000|2020-12-15 12:08:30|4720.5|4717.7|4721.5|4718.7|4721.5|4718.7|4720.5|4717.7|39
1608034120000|2020-12-15 12:08:40|4722|4719.2|4722|4719.2|4722.4|4719.6|4721.5|4718.7|6
1608034130000|2020-12-15 12:08:50|4721.5|4718.7|4720.5|4717.7|4721.5|4718.7|4720.5|4717.7|9
1608034140000|2020-12-15 12:09:00|4721|4718.2|4720.5|4717.7|4721|4718.2|4720.5|4717.7|2
1608034150000|2020-12-15 12:09:10|4720.4|4717.6|4721.5|4718.7|4721.5|4718.7|4720.4|4717.6|8
1608034160000|2020-12-15 12:09:20|4722|4719.2|4722|4719.2|4722|4719.2|4721.5|4718.7|1
1608034170000|2020-12-15 12:09:30|4722.4|4719.6|4721.5|4718.7|4722.4|4719.6|4721.5|4718.7|4
1608034180000|2020-12-15 12:09:40|4721.4|4718.6|4721|4718.2|4721.4|4718.6|4720.5|4717.7|11
1608034190000|2020-12-15 12:09:50|4721.1|4718.3|4721.4|4718.6|4721.5|4718.7|4721.1|4718.3|14
1608034200000|2020-12-15 12:10:00|4721.5|4718.7|4722|4719.2|4722.5|4719.7|4721.5|4718.7|20
1608034210000|2020-12-15 12:10:10|4721.5|4718.7|4722|4719.2|4722|4719.2|4721.5|4718.7|6
1608034220000|2020-12-15 12:10:20|4721.5|4718.7|4722.5|4719.7|4722.5|4719.7|4721.5|4718.7|2
1608034230000|2020-12-15 12:10:30|4722.4|4719.6|4722|4719.2|4722.4|4719.6|4721.5|4718.7|0
1608034240000|2020-12-15 12:10:40|4722.5|4719.7|4722.5|4719.7|4723|4720.2|4722.4|4719.6|3
1608034250000|2020-12-15 12:10:50|4723|4720.2|4723.4|4720.6|4723.4|4720.6|4722.5|4719.7|19
1608034260000|2020-12-15 12:11:00|4723.5|4720.7|4723.5|4720.7|4723.5|4720.7|4723|4720.2|91
1608034270000|2020-12-15 12:11:10|4724|4721.2|4724|4721.2|4724|4721.2|4723.5|4720.7|1
1608034280000|2020-12-15 12:11:20|4723.5|4720.7|4725.5|4722.7|4725.5|4722.7|4723.5|4720.7|17
1608034290000|2020-12-15 12:11:30|4725.4|4722.6|4726|4723.2|4726|4723.2|4725|4722.2|33
1608034300000|2020-12-15 12:11:40|||||||||3
1608034310000|2020-12-15 12:11:50|4725.5|4722.7|4725.5|4722.7|4725.5|4722.7|4724.5|4721.7|37
1608034320000|2020-12-15 12:12:00|4725.4|4722.6|4725.5|4722.7|4725.5|4722.7|4725.4|4722.6|531
1608034330000|2020-12-15 12:12:10|4726|4723.2|4726|4723.2|4726|4723.2|4726|4723.2|60
1608034340000|2020-12-15 12:12:20|4725.5|4722.7|4725.5|4722.7|4725.5|4722.7|4725.4|4722.6|17
1608034350000|2020-12-15 12:12:30|4725.4|4722.6|4724.5|4721.7|4725.4|4722.6|4724.5|4721.7|6
1608034360000|2020-12-15 12:12:40|4725|4722.2|4725.4|4722.6|4725.5|4722.7|4724.5|4721.7|41
1608034370000|2020-12-15 12:12:50|4725.5|4722.7|4725.5|4722.7|4726|4723.2|4725.4|4722.6|17
1608034380000|2020-12-15 12:13:00|4726|4723.2|4728.5|4725.7|4729.5|4726.7|4726|4723.2|571
1608034390000|2020-12-15 12:13:10|4728.6|4725.8|4729.5|4726.7|4729.6|4726.8|4728.6|4725.8|95
1608034400000|2020-12-15 12:13:20|4728.5|4725.7|4728.5|4725.7|4728.5|4725.7|4728.5|4725.7|16
1608034410000|2020-12-15 12:13:30|4729|4726.2|4730|4727.2|4730.4|4727.6|4729|4726.2|10
1608034420000|2020-12-15 12:13:40|4730.1|4727.3|4731.5|4728.7|4731.6|4728.8|4729.5|4726.7|97
1608034430000|2020-12-15 12:13:50|4731|4728.2|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|38
1608034440000|2020-12-15 12:14:00|4731|4728.2|4732.5|4729.7|4732.5|4729.7|4730.4|4727.6|60
1608034450000|2020-12-15 12:14:10|4732.4|4729.6|4732.5|4729.7|4733|4730.2|4732.4|4729.6|129
1608034460000|2020-12-15 12:14:20|4733.4|4730.6|4739|4736.2|4739.4|4736.6|4733.4|4730.6|558
1608034470000|2020-12-15 12:14:30|4739.4|4736.6|4740.5|4737.7|4741.5|4738.7|4739.4|4736.6|260
1608034480000|2020-12-15 12:14:40|4741|4738.2|4742.5|4739.7|4742.5|4739.7|4740.5|4737.7|108
1608034490000|2020-12-15 12:14:50|4743|4740.2|4741.5|4738.7|4743.5|4740.7|4741.5|4738.7|61
1608034500000|2020-12-15 12:15:00|4742.4|4739.6|4742|4739.2|4742.5|4739.7|4740.5|4737.7|213
1608034510000|2020-12-15 12:15:10|4741.5|4738.7|4743.1|4740.3|4743.5|4740.7|4741.5|4738.7|160
1608034520000|2020-12-15 12:15:20|4743.5|4740.7|4742.1|4739.3|4743.5|4740.7|4741.5|4738.7|28
1608034530000|2020-12-15 12:15:30|4741.6|4738.8|4740.6|4737.8|4742.1|4739.3|4740.6|4737.8|21
1608034540000|2020-12-15 12:15:40|4740.5|4737.7|4740.5|4737.7|4741.5|4738.7|4739.6|4736.8|41
1608034550000|2020-12-15 12:15:50|4740.1|4737.3|4740.1|4737.3|4740.1|4737.3|4739.6|4736.8|14
1608034560000|2020-12-15 12:16:00|4740.5|4737.7|4742.1|4739.3|4742.5|4739.7|4740.5|4737.7|80
1608034570000|2020-12-15 12:16:10|4742.5|4739.7|4743.1|4740.3|4743.5|4740.7|4742.1|4739.3|70
1608034580000|2020-12-15 12:16:20|4742.5|4739.7|4741.5|4738.7|4743.1|4740.3|4741.5|4738.7|61
1608034590000|2020-12-15 12:16:30|4740.6|4737.8|4740.5|4737.7|4741.1|4738.3|4740.5|4737.7|24
1608034600000|2020-12-15 12:16:40|||||||||8
1608034610000|2020-12-15 12:16:50|4740.6|4737.8|4741.5|4738.7|4741.5|4738.7|4740.6|4737.8|10
1608034620000|2020-12-15 12:17:00|4741.6|4738.8|4742.1|4739.3|4742.5|4739.7|4741.5|4738.7|37
1608034630000|2020-12-15 12:17:10|4741.5|4738.7|4741.5|4738.7|4741.5|4738.7|4741.1|4738.3|17
1608034640000|2020-12-15 12:17:20|4740.6|4737.8|4739.5|4736.7|4740.6|4737.8|4739.5|4736.7|38
1608034650000|2020-12-15 12:17:30|4739.6|4736.8|4739.5|4736.7|4740.6|4737.8|4739.5|4736.7|72
1608034660000|2020-12-15 12:17:40|4739.6|4736.8|4739.5|4736.7|4740.5|4737.7|4739.1|4736.3|22
1608034670000|2020-12-15 12:17:50|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|1
1608034680000|2020-12-15 12:18:00|4739.5|4736.7|4740.6|4737.8|4740.6|4737.8|4739.5|4736.7|31
1608034690000|2020-12-15 12:18:10|4740.5|4737.7|4741.5|4738.7|4741.6|4738.8|4740.5|4737.7|14
1608034700000|2020-12-15 12:18:20|4740.6|4737.8|4740.6|4737.8|4741.6|4738.8|4740.5|4737.7|14
1608034710000|2020-12-15 12:18:30|4741.1|4738.3|4741.5|4738.7|4741.6|4738.8|4740.5|4737.7|27
1608034720000|2020-12-15 12:18:40|4741.6|4738.8|4741.5|4738.7|4741.6|4738.8|4741.5|4738.7|16
1608034730000|2020-12-15 12:18:50|4741.1|4738.3|4740.6|4737.8|4741.1|4738.3|4740.1|4737.3|21
1608034740000|2020-12-15 12:19:00|4740.5|4737.7|4740.6|4737.8|4740.6|4737.8|4740.5|4737.7|14
1608034750000|2020-12-15 12:19:10|4741.5|4738.7|4740.5|4737.7|4741.5|4738.7|4740.1|4737.3|15
1608034760000|2020-12-15 12:19:20|4740.6|4737.8|4740.5|4737.7|4740.6|4737.8|4740.5|4737.7|16
1608034770000|2020-12-15 12:19:30|4740.1|4737.3|4740.5|4737.7|4740.5|4737.7|4740.1|4737.3|2
1608034780000|2020-12-15 12:19:40|4740.6|4737.8|4742.5|4739.7|4742.5|4739.7|4740.6|4737.8|22
1608034790000|2020-12-15 12:19:50|4742.6|4739.8|4742.6|4739.8|4743.5|4740.7|4742.5|4739.7|13
1608034800000|2020-12-15 12:20:00|4742.5|4739.7|4742.6|4739.8|4743.6|4740.8|4742.5|4739.7|33
1608034810000|2020-12-15 12:20:10|4743.1|4740.3|4742.6|4739.8|4743.5|4740.7|4742.6|4739.8|3
1608034820000|2020-12-15 12:20:20|4742.5|4739.7|4742.6|4739.8|4742.6|4739.8|4742.5|4739.7|12
1608034830000|2020-12-15 12:20:30|4742.1|4739.3|4742.1|4739.3|4742.5|4739.7|4742.1|4739.3|18
1608034840000|2020-12-15 12:20:40|4741.6|4738.8|4744.1|4741.3|4745.5|4742.7|4741.6|4738.8|211
1608034850000|2020-12-15 12:20:50|4744.5|4741.7|4744.5|4741.7|4744.5|4741.7|4744.1|4741.3|3
1608034860000|2020-12-15 12:21:00|4743.6|4740.8|4745.5|4742.7|4746.5|4743.7|4743.6|4740.8|173
1608034870000|2020-12-15 12:21:10|4745.1|4742.3|4745.1|4742.3|4745.5|4742.7|4744.5|4741.7|6
1608034880000|2020-12-15 12:21:20|4745.5|4742.7|4744.6|4741.8|4745.5|4742.7|4744.5|4741.7|18
1608034890000|2020-12-15 12:21:30|4744.5|4741.7|4744.6|4741.8|4745.1|4742.3|4744.5|4741.7|31
1608034900000|2020-12-15 12:21:40|4744.5|4741.7|4744.6|4741.8|4744.6|4741.8|4744.5|4741.7|14
1608034910000|2020-12-15 12:21:50|4744.5|4741.7|4744.1|4741.3|4744.6|4741.8|4743.6|4740.8|12
1608034920000|2020-12-15 12:22:00|4743.6|4740.8|4743.5|4740.7|4744.1|4741.3|4743.5|4740.7|22
1608034930000|2020-12-15 12:22:10|4743.6|4740.8|4743.6|4740.8|4743.6|4740.8|4743.5|4740.7|20
1608034940000|2020-12-15 12:22:20|4744.1|4741.3|4745.6|4742.8|4745.6|4742.8|4744.1|4741.3|109
1608034950000|2020-12-15 12:22:30|||||||||11
1608034960000|2020-12-15 12:22:40|4745.5|4742.7|4745.5|4742.7|4745.5|4742.7|4745.5|4742.7|6
1608034970000|2020-12-15 12:22:50|4745.1|4742.3|4745.5|4742.7|4745.5|4742.7|4745.1|4742.3|4
1608034980000|2020-12-15 12:23:00|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|17
1608034990000|2020-12-15 12:23:10|4745.5|4742.7|4744.5|4741.7|4745.5|4742.7|4744.5|4741.7|30
1608035000000|2020-12-15 12:23:20|4744.1|4741.3|4743.6|4740.8|4744.5|4741.7|4743.6|4740.8|5
1608035010000|2020-12-15 12:23:30|4744.1|4741.3|4743.5|4740.7|4744.5|4741.7|4742.5|4739.7|35
1608035020000|2020-12-15 12:23:40|4744.5|4741.7|4744.5|4741.7|4744.5|4741.7|4744.1|4741.3|14
1608035030000|2020-12-15 12:23:50|4743.6|4740.8|4744.5|4741.7|4744.5|4741.7|4743.5|4740.7|5
1608035040000|2020-12-15 12:24:00|4744.6|4741.8|4745.5|4742.7|4745.5|4742.7|4744.6|4741.8|9
1608035050000|2020-12-15 12:24:10|4745.1|4742.3|4744.1|4741.3|4745.1|4742.3|4743.5|4740.7|69
1608035060000|2020-12-15 12:24:20|4743.6|4740.8|4743.6|4740.8|4744.1|4741.3|4743.5|4740.7|28
1608035070000|2020-12-15 12:24:30|4744.1|4741.3|4743.6|4740.8|4744.1|4741.3|4743.6|4740.8|1
1608035080000|2020-12-15 12:24:40|4743.5|4740.7|4743.5|4740.7|4743.6|4740.8|4743.5|4740.7|7
1608035090000|2020-12-15 12:24:50|4743.6|4740.8|4744.5|4741.7|4744.5|4741.7|4743.5|4740.7|5
1608035100000|2020-12-15 12:25:00|4744.6|4741.8|4744.5|4741.7|4745.5|4742.7|4744.5|4741.7|13
1608035110000|2020-12-15 12:25:10|4744.6|4741.8|4744.5|4741.7|4744.6|4741.8|4744.5|4741.7|1
1608035120000|2020-12-15 12:25:20|4744.6|4741.8|4744.1|4741.3|4744.6|4741.8|4744.1|4741.3|26
1608035130000|2020-12-15 12:25:30|4744|4741.2|4743.5|4740.7|4744.5|4741.7|4743.1|4740.3|11
1608035140000|2020-12-15 12:25:40|4744.1|4741.3|4743.5|4740.7|4744.1|4741.3|4743.5|4740.7|13
1608035150000|2020-12-15 12:25:50|4743.6|4740.8|4744.5|4741.7|4744.5|4741.7|4743.6|4740.8|3
1608035160000|2020-12-15 12:26:00|4744.6|4741.8|4744.5|4741.7|4744.6|4741.8|4743.6|4740.8|11
1608035170000|2020-12-15 12:26:10|4744.6|4741.8|4743.6|4740.8|4744.6|4741.8|4743.5|4740.7|31
1608035180000|2020-12-15 12:26:20|4743.5|4740.7|4743.6|4740.8|4743.6|4740.8|4743.5|4740.7|21
1608035190000|2020-12-15 12:26:30|4743.5|4740.7|4742.6|4739.8|4743.5|4740.7|4742.6|4739.8|3
1608035200000|2020-12-15 12:26:40|4742.5|4739.7|4742.6|4739.8|4742.6|4739.8|4742.5|4739.7|24
1608035210000|2020-12-15 12:26:50|4743.1|4740.3|4742.5|4739.7|4743.1|4740.3|4742.5|4739.7|11
1608035220000|2020-12-15 12:27:00|4742.1|4739.3|4742.1|4739.3|4742.1|4739.3|4741.5|4738.7|67
1608035230000|2020-12-15 12:27:10|4741.6|4738.8|4740.5|4737.7|4741.6|4738.8|4739.6|4736.8|74
1608035240000|2020-12-15 12:27:20|4740.6|4737.8|4741.5|4738.7|4742.5|4739.7|4740.6|4737.8|26
1608035250000|2020-12-15 12:27:30|4742.1|4739.3|4741.5|4738.7|4742.5|4739.7|4741.5|4738.7|33
1608035260000|2020-12-15 12:27:40|||||||||3
1608035270000|2020-12-15 12:27:50|4741.1|4738.3|4740.6|4737.8|4741.1|4738.3|4740.5|4737.7|15
1608035280000|2020-12-15 12:28:00|4741.1|4738.3|4740.5|4737.7|4741.1|4738.3|4740.5|4737.7|21
1608035290000|2020-12-15 12:28:10|4739.5|4736.7|4739.5|4736.7|4739.5|4736.7|4739.5|4736.7|19
1608035300000|2020-12-15 12:28:20|4739.1|4736.3|4739.5|4736.7|4739.5|4736.7|4738.5|4735.7|40
1608035310000|2020-12-15 12:28:30|4739.6|4736.8|4740.5|4737.7|4740.5|4737.7|4739.6|4736.8|17
1608035320000|2020-12-15 12:28:40|4740.6|4737.8|4740.5|4737.7|4741.5|4738.7|4740.5|4737.7|41
1608035330000|2020-12-15 12:28:50|4740.6|4737.8|4740.5|4737.7|4741.5|4738.7|4740.5|4737.7|13
1608035340000|2020-12-15 12:29:00|4740.6|4737.8|4740.5|4737.7|4740.6|4737.8|4740.5|4737.7|5
1608035350000|2020-12-15 12:29:10|||||||||2
1608035360000|2020-12-15 12:29:20|||||||||1
1608035380000|2020-12-15 12:29:40|4739.5|4736.7|4739.5|4736.7|4740.1|4737.3|4739.1|4736.3|27
1608035390000|2020-12-15 12:29:50|4739.1|4736.3|4739.5|4736.7|4739.5|4736.7|4739.1|4736.3|0
1608035400000|2020-12-15 12:30:00|4739.1|4736.3|4740.5|4737.7|4741.1|4738.3|4739.1|4736.3|26
1608035410000|2020-12-15 12:30:10|4740.1|4737.3|4740.6|4737.8|4741.5|4738.7|4740.1|4737.3|17
1608035420000|2020-12-15 12:30:20|4740.5|4737.7|4740.1|4737.3|4740.5|4737.7|4739.5|4736.7|24
1608035430000|2020-12-15 12:30:30|4739.6|4736.8|4740.5|4737.7|4740.5|4737.7|4739.5|4736.7|3
1608035440000|2020-12-15 12:30:40|4740.6|4737.8|4740.5|4737.7|4741.1|4738.3|4740.5|4737.7|6
1608035450000|2020-12-15 12:30:50|4740.6|4737.8|4740.5|4737.7|4741|4738.2|4740.5|4737.7|6
1608035460000|2020-12-15 12:31:00|4740|4737.2|4738.5|4735.7|4740|4737.2|4738.5|4735.7|33
1608035470000|2020-12-15 12:31:10|4738.6|4735.8|4738|4735.2|4739.5|4736.7|4737.5|4734.7|66
1608035480000|2020-12-15 12:31:20|4738.1|4735.3|4735.5|4732.7|4738.1|4735.3|4735.5|4732.7|56
1608035490000|2020-12-15 12:31:30|4735.6|4732.8|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|61
1608035500000|2020-12-15 12:31:40|4735.6|4732.8|4735.5|4732.7|4736.5|4733.7|4734.5|4731.7|55
1608035510000|2020-12-15 12:31:50|4735.1|4732.3|4734.5|4731.7|4735.1|4732.3|4734.5|4731.7|14
1608035520000|2020-12-15 12:32:00|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.6|4730.8|25
1608035530000|2020-12-15 12:32:10|4734.1|4731.3|4734.1|4731.3|4734.5|4731.7|4733.5|4730.7|46
1608035540000|2020-12-15 12:32:20|4734.5|4731.7|4734.5|4731.7|4734.5|4731.7|4733.5|4730.7|11
1608035550000|2020-12-15 12:32:30|4734.1|4731.3|4734.5|4731.7|4734.5|4731.7|4733.6|4730.8|39
1608035560000|2020-12-15 12:32:40|4734.6|4731.8|4736.5|4733.7|4736.5|4733.7|4734.6|4731.8|102
1608035570000|2020-12-15 12:32:50|4737.1|4734.3|4737.5|4734.7|4738|4735.2|4737.1|4734.3|83
1608035580000|2020-12-15 12:33:00|4737.6|4734.8|4739.5|4736.7|4739.5|4736.7|4737.5|4734.7|16
1608035590000|2020-12-15 12:33:10|||||||||3
1608035600000|2020-12-15 12:33:20|4738.5|4735.7|4738.1|4735.3|4738.5|4735.7|4737.5|4734.7|48
1608035610000|2020-12-15 12:33:30|4738|4735.2|4738.1|4735.3|4738.1|4735.3|4737.6|4734.8|37
1608035620000|2020-12-15 12:33:40|4738.5|4735.7|4733.1|4730.3|4738.5|4735.7|4732.1|4729.3|332
1608035630000|2020-12-15 12:33:50|4732.6|4729.8|4733.1|4730.3|4734.1|4731.3|4732.6|4729.8|284
1608035640000|2020-12-15 12:34:00|4732.1|4729.3|4732.6|4729.8|4733.1|4730.3|4731.6|4728.8|40
1608035650000|2020-12-15 12:34:10|4733.1|4730.3|4732.5|4729.7|4733.1|4730.3|4732.5|4729.7|50
1608035660000|2020-12-15 12:34:20|4732.1|4729.3|4731.1|4728.3|4732.1|4729.3|4731.1|4728.3|34
1608035670000|2020-12-15 12:34:30|4731.5|4728.7|4732.5|4729.7|4732.5|4729.7|4731.5|4728.7|16
1608035680000|2020-12-15 12:34:40|4732.6|4729.8|4732.5|4729.7|4732.6|4729.8|4732.5|4729.7|73
1608035690000|2020-12-15 12:34:50|4733.1|4730.3|4732.5|4729.7|4733.1|4730.3|4732.5|4729.7|60
1608035700000|2020-12-15 12:35:00|4732.1|4729.3|4732.5|4729.7|4732.5|4729.7|4731.5|4728.7|10
1608035710000|2020-12-15 12:35:10|4732.6|4729.8|4732.5|4729.7|4732.6|4729.8|4732.5|4729.7|14
1608035720000|2020-12-15 12:35:20|||||||||3
1608035730000|2020-12-15 12:35:30|4732.6|4729.8|4734.5|4731.7|4734.5|4731.7|4732.6|4729.8|55
1608035740000|2020-12-15 12:35:40|4734.6|4731.8|4736.5|4733.7|4736.5|4733.7|4734.6|4731.8|71
1608035750000|2020-12-15 12:35:50|4736.1|4733.3|4735.5|4732.7|4736.1|4733.3|4735.5|4732.7|40
1608035760000|2020-12-15 12:36:00|||||||||2
1608035770000|2020-12-15 12:36:10|4735.1|4732.3|4735.1|4732.3|4735.5|4732.7|4734.5|4731.7|44
1608035780000|2020-12-15 12:36:20|4735.5|4732.7|4734.5|4731.7|4735.5|4732.7|4734.5|4731.7|2
1608035790000|2020-12-15 12:36:30|4734.1|4731.3|4734.5|4731.7|4734.5|4731.7|4733.6|4730.8|44
1608035800000|2020-12-15 12:36:40|4734.6|4731.8|4734.5|4731.7|4734.6|4731.8|4734.1|4731.3|57
1608035810000|2020-12-15 12:36:50|4734.1|4731.3|4733.5|4730.7|4734.1|4731.3|4733.5|4730.7|7
1608035820000|2020-12-15 12:37:00|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.6|4730.8|38
1608035830000|2020-12-15 12:37:10|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|4733.6|4730.8|38
1608035840000|2020-12-15 12:37:20|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.5|4730.7|8
1608035850000|2020-12-15 12:37:30|||||||||17
1608035860000|2020-12-15 12:37:40|||||||||35
1608035870000|2020-12-15 12:37:50|4734.6|4731.8|4734.6|4731.8|4736|4733.2|4734.1|4731.3|59
1608035880000|2020-12-15 12:38:00|4734.5|4731.7|4734.6|4731.8|4735.1|4732.3|4734.5|4731.7|38
1608035890000|2020-12-15 12:38:10|4734.5|4731.7|4735.1|4732.3|4735.1|4732.3|4734.5|4731.7|11
1608035900000|2020-12-15 12:38:20|4735.5|4732.7|4735.5|4732.7|4736|4733.2|4734.5|4731.7|11
1608035910000|2020-12-15 12:38:30|4735.1|4732.3|4735.5|4732.7|4735.5|4732.7|4735|4732.2|60
1608035920000|2020-12-15 12:38:40|4735.6|4732.8|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|39
1608035930000|2020-12-15 12:38:50|4735.1|4732.3|4735.5|4732.7|4735.5|4732.7|4735.1|4732.3|39
1608035940000|2020-12-15 12:39:00|4735.1|4732.3|4735.6|4732.8|4736|4733.2|4735.1|4732.3|13
1608035950000|2020-12-15 12:39:10|4735.5|4732.7|4736.1|4733.3|4736.5|4733.7|4735.5|4732.7|24
1608035960000|2020-12-15 12:39:20|4735.6|4732.8|4735.5|4732.7|4736.1|4733.3|4735.5|4732.7|44
1608035970000|2020-12-15 12:39:30|4734.5|4731.7|4734.1|4731.3|4734.5|4731.7|4734.1|4731.3|42
1608035980000|2020-12-15 12:39:40|4734.5|4731.7|4735.1|4732.3|4735.1|4732.3|4734.1|4731.3|76
1608035990000|2020-12-15 12:39:50|4735.5|4732.7|4734.6|4731.8|4735.5|4732.7|4734.5|4731.7|3
1608036000000|2020-12-15 12:40:00|4734.5|4731.7|4736.1|4733.3|4736.1|4733.3|4734.5|4731.7|45
1608036010000|2020-12-15 12:40:10|4736.5|4733.7|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|8
1608036020000|2020-12-15 12:40:20|4735.6|4732.8|4736.1|4733.3|4736.5|4733.7|4735.5|4732.7|9
1608036030000|2020-12-15 12:40:30|||||||||49
1608036040000|2020-12-15 12:40:40|4736.5|4733.7|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|85
1608036050000|2020-12-15 12:40:50|4735.6|4732.8|4735.5|4732.7|4736.1|4733.3|4735.5|4732.7|13
1608036060000|2020-12-15 12:41:00|4736.1|4733.3|4737.5|4734.7|4737.6|4734.8|4736.1|4733.3|24
1608036070000|2020-12-15 12:41:10|4737.6|4734.8|4737.1|4734.3|4737.6|4734.8|4737.1|4734.3|13
1608036080000|2020-12-15 12:41:20|4737.5|4734.7|4736.5|4733.7|4737.5|4734.7|4736.5|4733.7|57
1608036090000|2020-12-15 12:41:30|4736.1|4733.3|4735.6|4732.8|4736.1|4733.3|4735.5|4732.7|45
1608036100000|2020-12-15 12:41:40|4735.5|4732.7|4735.6|4732.8|4735.6|4732.8|4735.5|4732.7|39
1608036110000|2020-12-15 12:41:50|4736.1|4733.3|4737.1|4734.3|4738.1|4735.3|4736.1|4733.3|76
1608036120000|2020-12-15 12:42:00|4737.5|4734.7|4737.5|4734.7|4738.5|4735.7|4737.5|4734.7|51
1608036130000|2020-12-15 12:42:10|||||||||2
1608036140000|2020-12-15 12:42:20|4737.1|4734.3|4737.1|4734.3|4737.5|4734.7|4737.1|4734.3|59
1608036150000|2020-12-15 12:42:30|4737.6|4734.8|4737.1|4734.3|4737.6|4734.8|4737.1|4734.3|44
1608036160000|2020-12-15 12:42:40|4736.6|4733.8|4736.6|4733.8|4736.6|4733.8|4736.5|4733.7|37
1608036170000|2020-12-15 12:42:50|4736.5|4733.7|4736.6|4733.8|4736.6|4733.8|4736.5|4733.7|10
1608036180000|2020-12-15 12:43:00|4736.5|4733.7|4736.1|4733.3|4736.5|4733.7|4735.6|4732.8|1
1608036190000|2020-12-15 12:43:10|4735.6|4732.8|4736.1|4733.3|4736.1|4733.3|4735.5|4732.7|32
1608036200000|2020-12-15 12:43:20|4735.6|4732.8|4737.1|4734.3|4737.1|4734.3|4735.6|4732.8|78
1608036210000|2020-12-15 12:43:30|4737.5|4734.7|4736.6|4733.8|4737.5|4734.7|4736.5|4733.7|14
1608036220000|2020-12-15 12:43:40|4737.5|4734.7|4736.6|4733.8|4737.5|4734.7|4736.6|4733.8|32
1608036230000|2020-12-15 12:43:50|4736.5|4733.7|4736.5|4733.7|4736.6|4733.8|4736.5|4733.7|12
1608036240000|2020-12-15 12:44:00|4735.6|4732.8|4736.5|4733.7|4736.5|4733.7|4735.6|4732.8|65
1608036250000|2020-12-15 12:44:10|4736.1|4733.3|4736.1|4733.3|4736.1|4733.3|4736.1|4733.3|39
1608036260000|2020-12-15 12:44:20|4736.5|4733.7|4737.5|4734.7|4737.5|4734.7|4736.5|4733.7|4
1608036270000|2020-12-15 12:44:30|4736.6|4733.8|4736.1|4733.3|4736.6|4733.8|4736.1|4733.3|45
1608036280000|2020-12-15 12:44:40|4736.5|4733.7|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|9
1608036290000|2020-12-15 12:44:50|||||||||32
1608036300000|2020-12-15 12:45:00|4735.6|4732.8|4736.6|4733.8|4736.6|4733.8|4735.6|4732.8|76
1608036310000|2020-12-15 12:45:10|4737.5|4734.7|4737.5|4734.7|4737.6|4734.8|4737.5|4734.7|8
1608036320000|2020-12-15 12:45:20|4737.6|4734.8|4737.5|4734.7|4737.6|4734.8|4737.5|4734.7|1
1608036330000|2020-12-15 12:45:30|4737.6|4734.8|4737.6|4734.8|4737.6|4734.8|4737.5|4734.7|74
1608036340000|2020-12-15 12:45:40|4737.5|4734.7|4737.5|4734.7|4738.5|4735.7|4737.5|4734.7|72
1608036350000|2020-12-15 12:45:50|4736.6|4733.8|4737.5|4734.7|4737.5|4734.7|4736.6|4733.8|0
1608036360000|2020-12-15 12:46:00|4737.1|4734.3|4737.5|4734.7|4737.5|4734.7|4737.1|4734.3|18
1608036370000|2020-12-15 12:46:10|4737.1|4734.3|4735.5|4732.7|4737.5|4734.7|4735.5|4732.7|60
1608036380000|2020-12-15 12:46:20|4735.1|4732.3|4735.5|4732.7|4735.5|4732.7|4734.6|4731.8|1
1608036390000|2020-12-15 12:46:30|4735.6|4732.8|4735.5|4732.7|4736.1|4733.3|4735.1|4732.3|42
1608036400000|2020-12-15 12:46:40|4735.6|4732.8|4738.5|4735.7|4738.6|4735.8|4735.1|4732.3|198
1608036410000|2020-12-15 12:46:50|4738.6|4735.8|4740.6|4737.8|4741.1|4738.3|4738.6|4735.8|73
1608036420000|2020-12-15 12:47:00|4740.5|4737.7|4738.6|4735.8|4740.6|4737.8|4738.6|4735.8|22
1608036430000|2020-12-15 12:47:10|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4738.5|4735.7|26
1608036440000|2020-12-15 12:47:20|4739.5|4736.7|4739.1|4736.3|4739.5|4736.7|4738.6|4735.8|3
1608036450000|2020-12-15 12:47:30|4739.5|4736.7|4740.1|4737.3|4740.1|4737.3|4739.5|4736.7|77
1608036460000|2020-12-15 12:47:40|4740.5|4737.7|4739.6|4736.8|4741.5|4738.7|4739.5|4736.7|54
1608036470000|2020-12-15 12:47:50|4739.5|4736.7|4736.6|4733.8|4739.5|4736.7|4736.1|4733.3|50
1608036480000|2020-12-15 12:48:00|4736.5|4733.7|4738.1|4735.3|4738.1|4735.3|4736.1|4733.3|67
1608036490000|2020-12-15 12:48:10|4737.6|4734.8|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|42
1608036500000|2020-12-15 12:48:20|4739.5|4736.7|4739.6|4736.8|4740.5|4737.7|4739.5|4736.7|142
1608036510000|2020-12-15 12:48:30|4739.5|4736.7|4739.1|4736.3|4740.5|4737.7|4738.5|4735.7|47
1608036520000|2020-12-15 12:48:40|4739.5|4736.7|4739.6|4736.8|4739.6|4736.8|4738.6|4735.8|16
1608036530000|2020-12-15 12:48:50|4739.5|4736.7|4739.5|4736.7|4740.5|4737.7|4739.5|4736.7|46
1608036540000|2020-12-15 12:49:00|4739.1|4736.3|4738.1|4735.3|4739.5|4736.7|4737.6|4734.8|27
1608036550000|2020-12-15 12:49:10|4738.5|4735.7|4738.6|4735.8|4739.1|4736.3|4738.5|4735.7|9
1608036560000|2020-12-15 12:49:20|4739.1|4736.3|4738.5|4735.7|4739.1|4736.3|4738.5|4735.7|42
1608036570000|2020-12-15 12:49:30|4738.6|4735.8|4740.5|4737.7|4740.5|4737.7|4738.6|4735.8|81
1608036580000|2020-12-15 12:49:40|4740.6|4737.8|4740.5|4737.7|4740.6|4737.8|4740.5|4737.7|4
1608036590000|2020-12-15 12:49:50|4740.6|4737.8|4740.1|4737.3|4740.6|4737.8|4739.6|4736.8|6
1608036600000|2020-12-15 12:50:00|4740|4737.2|4740.1|4737.3|4740.1|4737.3|4739.5|4736.7|26
1608036610000|2020-12-15 12:50:10|4740.5|4737.7|4740.6|4737.8|4740.6|4737.8|4740.5|4737.7|91
1608036620000|2020-12-15 12:50:20|4741.1|4738.3|4740.6|4737.8|4741.1|4738.3|4740.6|4737.8|7
1608036630000|2020-12-15 12:50:30|4741.1|4738.3|4741.1|4738.3|4741.1|4738.3|4740.6|4737.8|30
1608036640000|2020-12-15 12:50:40|4741.5|4738.7|4740.5|4737.7|4741.5|4738.7|4740.1|4737.3|10
1608036650000|2020-12-15 12:50:50|4740.1|4737.3|4740.1|4737.3|4740.5|4737.7|4740.1|4737.3|0
1608036660000|2020-12-15 12:51:00|4739.6|4736.8|4737.6|4734.8|4739.6|4736.8|4737.5|4734.7|104
1608036670000|2020-12-15 12:51:10|4738.1|4735.3|4738.5|4735.7|4738.5|4735.7|4737.5|4734.7|8
1608036680000|2020-12-15 12:51:20|4738.6|4735.8|4739.5|4736.7|4739.5|4736.7|4738.5|4735.7|38
1608036690000|2020-12-15 12:51:30|4739.1|4736.3|4738.6|4735.8|4739.1|4736.3|4738.5|4735.7|5
1608036700000|2020-12-15 12:51:40|4738.5|4735.7|4739.1|4736.3|4739.5|4736.7|4738.5|4735.7|65
1608036710000|2020-12-15 12:51:50|4739.5|4736.7|4740.5|4737.7|4740.6|4737.8|4739.5|4736.7|16
1608036720000|2020-12-15 12:52:00|||||||||18
1608036730000|2020-12-15 12:52:10|||||||||9
1608036740000|2020-12-15 12:52:20|4740|4737.2|4739.6|4736.8|4740.1|4737.3|4739.5|4736.7|26
1608036750000|2020-12-15 12:52:30|4739.5|4736.7|4739.5|4736.7|4740.5|4737.7|4739.5|4736.7|19
1608036760000|2020-12-15 12:52:40|4739.6|4736.8|4739.5|4736.7|4739.6|4736.8|4739.1|4736.3|10
1608036770000|2020-12-15 12:52:50|4739.1|4736.3|4738.5|4735.7|4739.1|4736.3|4738.5|4735.7|9
1608036780000|2020-12-15 12:53:00|4738.6|4735.8|4739.5|4736.7|4739.5|4736.7|4736.1|4733.3|81
1608036790000|2020-12-15 12:53:10|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4738.6|4735.8|14
1608036800000|2020-12-15 12:53:20|4739.5|4736.7|4740.1|4737.3|4740.6|4737.8|4739.5|4736.7|33
1608036810000|2020-12-15 12:53:30|4739.6|4736.8|4740.5|4737.7|4740.6|4737.8|4739.6|4736.8|32
1608036820000|2020-12-15 12:53:40|4740.6|4737.8|4740.6|4737.8|4740.6|4737.8|4740.5|4737.7|1
1608036830000|2020-12-15 12:53:50|4741.5|4738.7|4740.5|4737.7|4741.5|4738.7|4740.5|4737.7|18
1608036840000|2020-12-15 12:54:00|4739.5|4736.7|4735.5|4732.7|4739.5|4736.7|4735.5|4732.7|93
1608036850000|2020-12-15 12:54:10|4735.1|4732.3|4735.1|4732.3|4735.5|4732.7|4734.5|4731.7|32
1608036860000|2020-12-15 12:54:20|4734.5|4731.7|4733.6|4730.8|4735.1|4732.3|4733.6|4730.8|24
1608036870000|2020-12-15 12:54:30|4734.1|4731.3|4734.5|4731.7|4735|4732.2|4734.1|4731.3|33
1608036880000|2020-12-15 12:54:40|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|4734.1|4731.3|22
1608036890000|2020-12-15 12:54:50|4734.5|4731.7|4734|4731.2|4734.5|4731.7|4733.5|4730.7|28
1608036900000|2020-12-15 12:55:00|4733.5|4730.7|4733.5|4730.7|4733.6|4730.8|4732.1|4729.3|31
1608036910000|2020-12-15 12:55:10|4733|4730.2|4732.5|4729.7|4733|4730.2|4732.5|4729.7|18
1608036920000|2020-12-15 12:55:20|4733|4730.2|4732.5|4729.7|4733.5|4730.7|4732.5|4729.7|16
1608036930000|2020-12-15 12:55:30|4731.6|4728.8|4731.5|4728.7|4731.6|4728.8|4731.5|4728.7|43
1608036940000|2020-12-15 12:55:40|||||||||20
1608036950000|2020-12-15 12:55:50|4731.6|4728.8|4730.5|4727.7|4732.5|4729.7|4730.5|4727.7|58
1608036960000|2020-12-15 12:56:00|4730.1|4727.3|4730.5|4727.7|4730.5|4727.7|4730.1|4727.3|47
1608036970000|2020-12-15 12:56:10|4730.1|4727.3|4729.5|4726.7|4730.1|4727.3|4729.1|4726.3|39
1608036980000|2020-12-15 12:56:20|4730.1|4727.3|4729.6|4726.8|4730.1|4727.3|4728.6|4725.8|56
1608036990000|2020-12-15 12:56:30|4729.5|4726.7|4730.1|4727.3|4730.5|4727.7|4729.5|4726.7|24
1608037000000|2020-12-15 12:56:40|4729.6|4726.8|4729.6|4726.8|4730.6|4727.8|4729.6|4726.8|39
1608037010000|2020-12-15 12:56:50|4730.1|4727.3|4729.6|4726.8|4730.1|4727.3|4729.6|4726.8|3
1608037020000|2020-12-15 12:57:00|4729.5|4726.7|4730.1|4727.3|4730.1|4727.3|4729.5|4726.7|33
1608037030000|2020-12-15 12:57:10|4730.5|4727.7|4730.5|4727.7|4730.6|4727.8|4730.5|4727.7|26
1608037040000|2020-12-15 12:57:20|4730.6|4727.8|4730.5|4727.7|4730.6|4727.8|4729.6|4726.8|7
1608037050000|2020-12-15 12:57:30|4730.6|4727.8|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|18
1608037060000|2020-12-15 12:57:40|4730.6|4727.8|4730.5|4727.7|4730.6|4727.8|4730.5|4727.7|11
1608037070000|2020-12-15 12:57:50|4730.6|4727.8|4731.5|4728.7|4731.5|4728.7|4730.5|4727.7|18
1608037080000|2020-12-15 12:58:00|4731.1|4728.3|4729.5|4726.7|4731.1|4728.3|4728.5|4725.7|28
1608037090000|2020-12-15 12:58:10|4729.6|4726.8|4730.1|4727.3|4730.5|4727.7|4729.5|4726.7|4
1608037100000|2020-12-15 12:58:20|4729.6|4726.8|4730.5|4727.7|4731.1|4728.3|4729.6|4726.8|12
1608037110000|2020-12-15 12:58:30|4730.6|4727.8|4731.5|4728.7|4731.5|4728.7|4730.6|4727.8|4
1608037120000|2020-12-15 12:58:40|4731.6|4728.8|4731.5|4728.7|4732.5|4729.7|4731.5|4728.7|9
1608037130000|2020-12-15 12:58:50|4731.6|4728.8|4731.5|4728.7|4732.5|4729.7|4731.5|4728.7|34
1608037140000|2020-12-15 12:59:00|4730.6|4727.8|4731.5|4728.7|4732.1|4729.3|4730.6|4727.8|27
1608037150000|2020-12-15 12:59:10|4731.6|4728.8|4731.6|4728.8|4732.5|4729.7|4731.1|4728.3|15
1608037160000|2020-12-15 12:59:20|4731.5|4728.7|4729.6|4726.8|4731.5|4728.7|4729.5|4726.7|74
1608037170000|2020-12-15 12:59:30|4729.5|4726.7|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|27
1608037180000|2020-12-15 12:59:40|4729.6|4726.8|4729.1|4726.3|4730.5|4727.7|4729.1|4726.3|19
1608037190000|2020-12-15 12:59:50|4728.6|4725.8|4729.5|4726.7|4730.1|4727.3|4728.6|4725.8|19
1608037200000|2020-12-15 13:00:00|4729.1|4726.3|4730.5|4727.7|4730.6|4727.8|4728.6|4725.8|137
1608037210000|2020-12-15 13:00:10|4729.5|4726.7|4728.5|4725.7|4729.5|4726.7|4728.5|4725.7|33
1608037220000|2020-12-15 13:00:20|4728.6|4725.8|4730.1|4727.3|4730.1|4727.3|4728.1|4725.3|60
1608037230000|2020-12-15 13:00:30|4730.5|4727.7|4732.1|4729.3|4732.5|4729.7|4730.5|4727.7|73
1608037240000|2020-12-15 13:00:40|4732.5|4729.7|4730.5|4727.7|4732.5|4729.7|4730.5|4727.7|11
1608037250000|2020-12-15 13:00:50|4729.6|4726.8|4730.5|4727.7|4731.5|4728.7|4729.6|4726.8|33
1608037260000|2020-12-15 13:01:00|4730.6|4727.8|4733.5|4730.7|4733.5|4730.7|4730.5|4727.7|26
1608037270000|2020-12-15 13:01:10|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.1|4730.3|70
1608037280000|2020-12-15 13:01:20|4734.6|4731.8|4733.5|4730.7|4735.5|4732.7|4733.1|4730.3|293
1608037290000|2020-12-15 13:01:30|4733.1|4730.3|4733.1|4730.3|4733.5|4730.7|4732.6|4729.8|26
1608037300000|2020-12-15 13:01:40|4732.6|4729.8|4733.6|4730.8|4733.6|4730.8|4732.5|4729.7|43
1608037310000|2020-12-15 13:01:50|4733.5|4730.7|4731.1|4728.3|4733.6|4730.8|4730.5|4727.7|52
1608037320000|2020-12-15 13:02:00|4731.5|4728.7|4731.5|4728.7|4731.5|4728.7|4730.5|4727.7|32
1608037330000|2020-12-15 13:02:10|4731.1|4728.3|4731.5|4728.7|4731.5|4728.7|4731.1|4728.3|3
1608037340000|2020-12-15 13:02:20|4731.1|4728.3|4731.5|4728.7|4732.5|4729.7|4731.1|4728.3|34
1608037350000|2020-12-15 13:02:30|4731.6|4728.8|4731.5|4728.7|4732.5|4729.7|4731.5|4728.7|18
1608037360000|2020-12-15 13:02:40|4731.1|4728.3|4729.5|4726.7|4731.5|4728.7|4729.5|4726.7|73
1608037370000|2020-12-15 13:02:50|4729.1|4726.3|4729.5|4726.7|4729.5|4726.7|4729.1|4726.3|1
1608037380000|2020-12-15 13:03:00|||||||||33
1608037390000|2020-12-15 13:03:10|4728.6|4725.8|4730.1|4727.3|4730.5|4727.7|4728.5|4725.7|33
1608037400000|2020-12-15 13:03:20|4730.5|4727.7|4730.6|4727.8|4730.6|4727.8|4730.5|4727.7|3
1608037410000|2020-12-15 13:03:30|4731.1|4728.3|4731.6|4728.8|4732.6|4729.8|4730.6|4727.8|17
1608037420000|2020-12-15 13:03:40|4731.5|4728.7|4729.6|4726.8|4731.5|4728.7|4729.6|4726.8|51
1608037430000|2020-12-15 13:03:50|4730.1|4727.3|4730.1|4727.3|4730.6|4727.8|4729.6|4726.8|13
1608037440000|2020-12-15 13:04:00|4729.6|4726.8|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|34
1608037450000|2020-12-15 13:04:10|4730.1|4727.3|4729.6|4726.8|4730.6|4727.8|4728.6|4725.8|21
1608037460000|2020-12-15 13:04:20|4730.1|4727.3|4729.6|4726.8|4730.1|4727.3|4729.6|4726.8|7
1608037470000|2020-12-15 13:04:30|4729.1|4726.3|4727.6|4724.8|4729.1|4726.3|4727.6|4724.8|50
1608037480000|2020-12-15 13:04:40|4728.1|4725.3|4729.6|4726.8|4729.6|4726.8|4728.1|4725.3|30
1608037490000|2020-12-15 13:04:50|4729.1|4726.3|4729.6|4726.8|4729.6|4726.8|4729.1|4726.3|23
1608037500000|2020-12-15 13:05:00|4730.1|4727.3|4730.6|4727.8|4732.1|4729.3|4730.1|4727.3|72
1608037510000|2020-12-15 13:05:10|4731.1|4728.3|4730.6|4727.8|4731.1|4728.3|4730.6|4727.8|13
1608037520000|2020-12-15 13:05:20|4729.6|4726.8|4729.6|4726.8|4729.6|4726.8|4729.6|4726.8|9
1608037530000|2020-12-15 13:05:30|4730.1|4727.3|4730.6|4727.8|4730.6|4727.8|4730.1|4727.3|7
1608037540000|2020-12-15 13:05:40|4731.1|4728.3|4731.6|4728.8|4731.6|4728.8|4731.1|4728.3|22
1608037550000|2020-12-15 13:05:50|4732.1|4729.3|4731.6|4728.8|4732.6|4729.8|4731.6|4728.8|26
1608037560000|2020-12-15 13:06:00|4730.6|4727.8|4732.6|4729.8|4732.6|4729.8|4730.6|4727.8|57
1608037570000|2020-12-15 13:06:10|4733|4730.2|4733.6|4730.8|4734.6|4731.8|4732.6|4729.8|43
1608037580000|2020-12-15 13:06:20|4733.1|4730.3|4732.6|4729.8|4733.1|4730.3|4732.6|4729.8|21
1608037590000|2020-12-15 13:06:30|4731.6|4728.8|4732.1|4729.3|4732.1|4729.3|4731.6|4728.8|25
1608037600000|2020-12-15 13:06:40|4732.6|4729.8|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|4
1608037610000|2020-12-15 13:06:50|4733.1|4730.3|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|19
1608037620000|2020-12-15 13:07:00|4733.1|4730.3|4734.6|4731.8|4734.6|4731.8|4733.1|4730.3|34
1608037630000|2020-12-15 13:07:10|4735.6|4732.8|4734.6|4731.8|4735.6|4732.8|4734.6|4731.8|25
1608037640000|2020-12-15 13:07:20|4733.6|4730.8|4733.6|4730.8|4733.6|4730.8|4733.6|4730.8|17
1608037650000|2020-12-15 13:07:30|4733|4730.2|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|6
1608037660000|2020-12-15 13:07:40|4733.1|4730.3|4735.6|4732.8|4735.6|4732.8|4732.6|4729.8|113
1608037670000|2020-12-15 13:07:50|4736.1|4733.3|4737.1|4734.3|4737.1|4734.3|4735.6|4732.8|35
1608037680000|2020-12-15 13:08:00|4737.6|4734.8|4737.1|4734.3|4738.6|4735.8|4736.6|4733.8|125
1608037690000|2020-12-15 13:08:10|4737.6|4734.8|4738.6|4735.8|4739.1|4736.3|4737.6|4734.8|22
1608037700000|2020-12-15 13:08:20|4739.1|4736.3|4739.1|4736.3|4739.6|4736.8|4738.6|4735.8|45
1608037710000|2020-12-15 13:08:30|4739.6|4736.8|4740.1|4737.3|4740.1|4737.3|4739.1|4736.3|12
1608037720000|2020-12-15 13:08:40|4740.6|4737.8|4740.1|4737.3|4741.1|4738.3|4739.6|4736.8|90
1608037730000|2020-12-15 13:08:50|4739.6|4736.8|4740.6|4737.8|4740.6|4737.8|4739.6|4736.8|21
1608037740000|2020-12-15 13:09:00|4741.1|4738.3|4741.6|4738.8|4742.6|4739.8|4741.1|4738.3|57
1608037750000|2020-12-15 13:09:10|4742.6|4739.8|4743.1|4740.3|4743.6|4740.8|4742.1|4739.3|82
1608037760000|2020-12-15 13:09:20|4743.6|4740.8|4743.1|4740.3|4743.6|4740.8|4742.6|4739.8|30
1608037770000|2020-12-15 13:09:30|4742.6|4739.8|4744.1|4741.3|4744.6|4741.8|4742.6|4739.8|52
1608037780000|2020-12-15 13:09:40|4743.6|4740.8|4745.1|4742.3|4745.1|4742.3|4743.6|4740.8|69
1608037790000|2020-12-15 13:09:50|4744.6|4741.8|4746.1|4743.3|4746.6|4743.8|4744.6|4741.8|132
1608037800000|2020-12-15 13:10:00|4746.6|4743.8|4745.6|4742.8|4746.6|4743.8|4745.6|4742.8|130
1608037810000|2020-12-15 13:10:10|4744.6|4741.8|4745.1|4742.3|4745.6|4742.8|4744.6|4741.8|13
1608037820000|2020-12-15 13:10:20|4745.6|4742.8|4745.1|4742.3|4745.6|4742.8|4743.6|4740.8|49
1608037830000|2020-12-15 13:10:30|4745.6|4742.8|4745.1|4742.3|4746.1|4743.3|4745.1|4742.3|60
1608037840000|2020-12-15 13:10:40|4744.6|4741.8|4744.6|4741.8|4745.1|4742.3|4744.6|4741.8|16
1608037850000|2020-12-15 13:10:50|4745.6|4742.8|4744.6|4741.8|4745.6|4742.8|4744.6|4741.8|34
1608037860000|2020-12-15 13:11:00|4745.6|4742.8|4746.6|4743.8|4746.6|4743.8|4745.1|4742.3|102
1608037870000|2020-12-15 13:11:10|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|91
1608037880000|2020-12-15 13:11:20|4746.6|4743.8|4747.6|4744.8|4748.6|4745.8|4746.6|4743.8|229
1608037890000|2020-12-15 13:11:30|4747.1|4744.3|4746.6|4743.8|4747.6|4744.8|4745.6|4742.8|48
1608037900000|2020-12-15 13:11:40|4747.6|4744.8|4746.6|4743.8|4747.6|4744.8|4746.6|4743.8|25
1608037910000|2020-12-15 13:11:50|4746.1|4743.3|4746.6|4743.8|4746.6|4743.8|4745.6|4742.8|21
1608037920000|2020-12-15 13:12:00|4747.6|4744.8|4748.6|4745.8|4748.6|4745.8|4747.6|4744.8|55
1608037930000|2020-12-15 13:12:10|4747.6|4744.8|4747.6|4744.8|4747.6|4744.8|4746.6|4743.8|66
1608037940000|2020-12-15 13:12:20|4747.1|4744.3|4747.1|4744.3|4747.6|4744.8|4746.6|4743.8|51
1608037950000|2020-12-15 13:12:30|4746.6|4743.8|4746.6|4743.8|4747.1|4744.3|4746.1|4743.3|19
1608037960000|2020-12-15 13:12:40|||||||||11
1608037970000|2020-12-15 13:12:50|4747.1|4744.3|4748.1|4745.3|4748.6|4745.8|4747.1|4744.3|32
1608037980000|2020-12-15 13:13:00|4748.2|4745.4|4748.6|4745.8|4748.6|4745.8|4747.6|4744.8|29
1608037990000|2020-12-15 13:13:10|4748.1|4745.3|4748.1|4745.3|4748.6|4745.8|4747.6|4744.8|18
1608038000000|2020-12-15 13:13:20|4748.6|4745.8|4747.6|4744.8|4748.6|4745.8|4747.6|4744.8|8
1608038010000|2020-12-15 13:13:30|4748.1|4745.3|4748.6|4745.8|4748.6|4745.8|4747.6|4744.8|16
1608038020000|2020-12-15 13:13:40|4748.1|4745.3|4747.6|4744.8|4748.1|4745.3|4747.1|4744.3|63
1608038030000|2020-12-15 13:13:50|4747.1|4744.3|4746.6|4743.8|4747.1|4744.3|4746.1|4743.3|19
1608038040000|2020-12-15 13:14:00|4747.1|4744.3|4747.6|4744.8|4747.6|4744.8|4746.6|4743.8|44
1608038050000|2020-12-15 13:14:10|4747.1|4744.3|4747.1|4744.3|4747.6|4744.8|4746.6|4743.8|22
1608038060000|2020-12-15 13:14:20|4747.6|4744.8|4747.6|4744.8|4747.6|4744.8|4747.6|4744.8|20
1608038070000|2020-12-15 13:14:30|4748.1|4745.3|4747.1|4744.3|4748.1|4745.3|4747.1|4744.3|25
1608038080000|2020-12-15 13:14:40|4747.6|4744.8|4744.6|4741.8|4747.6|4744.8|4744.6|4741.8|59
1608038090000|2020-12-15 13:14:50|4744.1|4741.3|4745.6|4742.8|4746.6|4743.8|4743.6|4740.8|82
1608038100000|2020-12-15 13:15:00|4746.1|4743.3|4747.6|4744.8|4747.6|4744.8|4746.1|4743.3|42
1608038110000|2020-12-15 13:15:10|||||||||7
1608038120000|2020-12-15 13:15:20|4747.7|4744.9|4748.6|4745.8|4748.6|4745.8|4747.7|4744.9|66
1608038130000|2020-12-15 13:15:30|4748.1|4745.3|4747.1|4744.3|4748.2|4745.4|4746.6|4743.8|50
1608038140000|2020-12-15 13:15:40|4746.6|4743.8|4744.6|4741.8|4746.6|4743.8|4744.6|4741.8|32
1608038150000|2020-12-15 13:15:50|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|4744.6|4741.8|33
1608038160000|2020-12-15 13:16:00|4745.1|4742.3|4745.6|4742.8|4746.6|4743.8|4745.1|4742.3|9
1608038170000|2020-12-15 13:16:10|4746.6|4743.8|4745.6|4742.8|4746.6|4743.8|4745.6|4742.8|16
1608038180000|2020-12-15 13:16:20|4746.1|4743.3|4745.6|4742.8|4746.1|4743.3|4745.6|4742.8|20
1608038190000|2020-12-15 13:16:30|4746.1|4743.3|4746.1|4743.3|4746.6|4743.8|4745.6|4742.8|8
1608038200000|2020-12-15 13:16:40|4745.6|4742.8|4746.6|4743.8|4746.6|4743.8|4745.6|4742.8|15
1608038210000|2020-12-15 13:16:50|||||||||17
1608038220000|2020-12-15 13:17:00|4747.1|4744.3|4747.6|4744.8|4747.6|4744.8|4747.1|4744.3|21
1608038230000|2020-12-15 13:17:10|4746.6|4743.8|4746.6|4743.8|4747.1|4744.3|4745.6|4742.8|8
1608038240000|2020-12-15 13:17:20|4747.1|4744.3|4746.6|4743.8|4747.1|4744.3|4746.6|4743.8|22
1608038250000|2020-12-15 13:17:30|4746.1|4743.3|4746.6|4743.8|4747.6|4744.8|4745.6|4742.8|27
1608038260000|2020-12-15 13:17:40|4747.6|4744.8|4747.6|4744.8|4747.6|4744.8|4747.6|4744.8|50
1608038270000|2020-12-15 13:17:50|4748.1|4745.3|4747.6|4744.8|4748.1|4745.3|4747.6|4744.8|8
1608038280000|2020-12-15 13:18:00|4748.1|4745.3|4748.6|4745.8|4748.6|4745.8|4747.6|4744.8|45
1608038290000|2020-12-15 13:18:10|||||||||26
1608038300000|2020-12-15 13:18:20|4747.6|4744.8|4746.6|4743.8|4747.6|4744.8|4745.6|4742.8|63
1608038310000|2020-12-15 13:18:30|4746.1|4743.3|4745.6|4742.8|4746.1|4743.3|4745.6|4742.8|35
1608038320000|2020-12-15 13:18:40|4746.6|4743.8|4742.6|4739.8|4746.6|4743.8|4742.6|4739.8|24
1608038330000|2020-12-15 13:18:50|4743.1|4740.3|4741.6|4738.8|4743.1|4740.3|4740.6|4737.8|129
1608038340000|2020-12-15 13:19:00|4742.1|4739.3|4742.1|4739.3|4742.1|4739.3|4741.6|4738.8|31
1608038350000|2020-12-15 13:19:10|4742.6|4739.8|4743.6|4740.8|4743.6|4740.8|4741.6|4738.8|49
1608038360000|2020-12-15 13:19:20|4744.1|4741.3|4741.6|4738.8|4744.1|4741.3|4741.6|4738.8|12
1608038370000|2020-12-15 13:19:30|4742.6|4739.8|4742.6|4739.8|4742.6|4739.8|4741.6|4738.8|17
1608038380000|2020-12-15 13:19:40|4741.6|4738.8|4742.6|4739.8|4743.6|4740.8|4741.6|4738.8|35
1608038390000|2020-12-15 13:19:50|4743.1|4740.3|4741.6|4738.8|4743.1|4740.3|4741.1|4738.3|18
1608038400000|2020-12-15 13:20:00|4741.1|4738.3|4743.6|4740.8|4745.6|4742.8|4741.1|4738.3|98
1608038410000|2020-12-15 13:20:10|4743.1|4740.3|4743.6|4740.8|4743.6|4740.8|4742.6|4739.8|29
1608038420000|2020-12-15 13:20:20|4744.1|4741.3|4743.6|4740.8|4744.1|4741.3|4742.6|4739.8|29
1608038430000|2020-12-15 13:20:30|4744.1|4741.3|4745.6|4742.8|4745.6|4742.8|4743.6|4740.8|29
1608038440000|2020-12-15 13:20:40|4744.6|4741.8|4744.6|4741.8|4745.1|4742.3|4744.6|4741.8|19
1608038450000|2020-12-15 13:20:50|4745.1|4742.3|4744.1|4741.3|4745.1|4742.3|4743.6|4740.8|8
1608038460000|2020-12-15 13:21:00|4744.6|4741.8|4744.6|4741.8|4745.6|4742.8|4744.6|4741.8|59
1608038470000|2020-12-15 13:21:10|4744.1|4741.3|4743.1|4740.3|4744.1|4741.3|4742.6|4739.8|24
1608038480000|2020-12-15 13:21:20|4743.6|4740.8|4744.1|4741.3|4744.6|4741.8|4743.1|4740.3|25
1608038490000|2020-12-15 13:21:30|4743.6|4740.8|4744.6|4741.8|4744.6|4741.8|4743.6|4740.8|21
1608038500000|2020-12-15 13:21:40|4744.1|4741.3|4743.6|4740.8|4744.1|4741.3|4743.6|4740.8|16
1608038510000|2020-12-15 13:21:50|4743.1|4740.3|4743.6|4740.8|4743.6|4740.8|4743.1|4740.3|12
1608038520000|2020-12-15 13:22:00|4744.1|4741.3|4743.6|4740.8|4744.1|4741.3|4743.6|4740.8|8
1608038530000|2020-12-15 13:22:10|4744.1|4741.3|4743.6|4740.8|4744.1|4741.3|4743.1|4740.3|12
1608038540000|2020-12-15 13:22:20|4744.6|4741.8|4744.6|4741.8|4744.6|4741.8|4744.1|4741.3|27
1608038550000|2020-12-15 13:22:30|||||||||15
1608038560000|2020-12-15 13:22:40|4743.6|4740.8|4743.6|4740.8|4744.1|4741.3|4743.1|4740.3|10
1608038570000|2020-12-15 13:22:50|||||||||1
1608038580000|2020-12-15 13:23:00|4744.1|4741.3|4748.1|4745.3|4748.6|4745.8|4744.1|4741.3|310
1608038590000|2020-12-15 13:23:10|4748.6|4745.8|4747.6|4744.8|4748.7|4745.9|4746.7|4743.9|3250
1608038600000|2020-12-15 13:23:20|4747.2|4744.4|4746.7|4743.9|4747.7|4744.9|4746.6|4743.8|12
1608038610000|2020-12-15 13:23:30|4746.6|4743.8|4748.6|4745.8|4748.6|4745.8|4746.6|4743.8|39
1608038620000|2020-12-15 13:23:40|4748.2|4745.4|4748.6|4745.8|4748.6|4745.8|4747.2|4744.4|24
1608038630000|2020-12-15 13:23:50|4748.2|4745.4|4750.7|4747.9|4751.6|4748.8|4747.6|4744.8|111
1608038640000|2020-12-15 13:24:00|4751.2|4748.4|4750.7|4747.9|4752.2|4749.4|4750.6|4747.8|37
1608038650000|2020-12-15 13:24:10|4751.2|4748.4|4750.7|4747.9|4751.6|4748.8|4750.7|4747.9|34
1608038660000|2020-12-15 13:24:20|4751.2|4748.4|4750.6|4747.8|4751.6|4748.8|4750.6|4747.8|9
1608038670000|2020-12-15 13:24:30|4750.7|4747.9|4751.6|4748.8|4751.6|4748.8|4750.6|4747.8|32
1608038680000|2020-12-15 13:24:40|4750.6|4747.8|4750.6|4747.8|4750.7|4747.9|4750.6|4747.8|11
1608038690000|2020-12-15 13:24:50|4749.7|4746.9|4749.6|4746.8|4750.6|4747.8|4749.2|4746.4|34
1608038700000|2020-12-15 13:25:00|4749.7|4746.9|4750.6|4747.8|4750.6|4747.8|4749.7|4746.9|29
1608038710000|2020-12-15 13:25:10|4750.2|4747.4|4747.2|4744.4|4750.2|4747.4|4746.6|4743.8|67
1608038720000|2020-12-15 13:25:20|4747.6|4744.8|4750.7|4747.9|4750.7|4747.9|4747.2|4744.4|66
1608038730000|2020-12-15 13:25:30|4750.6|4747.8|4751.2|4748.4|4753.2|4750.4|4750.6|4747.8|84
1608038740000|2020-12-15 13:25:40|4750.6|4747.8|4749.7|4746.9|4751.2|4748.4|4749.6|4746.8|18
1608038750000|2020-12-15 13:25:50|4750.2|4747.4|4749.2|4746.4|4750.2|4747.4|4749.2|4746.4|21
1608038760000|2020-12-15 13:26:00|4749.6|4746.8|4750.6|4747.8|4750.6|4747.8|4749.6|4746.8|12
1608038770000|2020-12-15 13:26:10|4751.6|4748.8|4751.6|4748.8|4751.6|4748.8|4750.6|4747.8|27
1608038780000|2020-12-15 13:26:20|4751.2|4748.4|4751.6|4748.8|4751.6|4748.8|4751.2|4748.4|0
1608038790000|2020-12-15 13:26:30|4750.7|4747.9|4752.6|4749.8|4752.6|4749.8|4750.7|4747.9|14
1608038800000|2020-12-15 13:26:40|4752.2|4749.4|4750.6|4747.8|4752.2|4749.4|4750.6|4747.8|29
1608038810000|2020-12-15 13:26:50|4751.1|4748.3|4751.2|4748.4|4752.6|4749.8|4750.6|4747.8|24
1608038820000|2020-12-15 13:27:00|4750.6|4747.8|4752.6|4749.8|4753.6|4750.8|4750.6|4747.8|47
1608038830000|2020-12-15 13:27:10|4753.1|4750.3|4753.2|4750.4|4753.6|4750.8|4752.6|4749.8|32
1608038840000|2020-12-15 13:27:20|4753.6|4750.8|4753.6|4750.8|4753.6|4750.8|4753.2|4750.4|2
1608038850000|2020-12-15 13:27:30|4753.2|4750.4|4753.2|4750.4|4753.7|4750.9|4752.7|4749.9|88
1608038860000|2020-12-15 13:27:40|4753.6|4750.8|4753.6|4750.8|4754.2|4751.4|4753.6|4750.8|27
1608038870000|2020-12-15 13:27:50|4754.2|4751.4|4756.6|4753.8|4757.2|4754.4|4753.6|4750.8|248
1608038880000|2020-12-15 13:28:00|4756.1|4753.3|4754.6|4751.8|4756.6|4753.8|4754.6|4751.8|46
1608038890000|2020-12-15 13:28:10|||||||||5
1608038900000|2020-12-15 13:28:20|4753.6|4750.8|4753.6|4750.8|4754.2|4751.4|4753.1|4750.3|22
1608038910000|2020-12-15 13:28:30|4752.6|4749.8|4752.6|4749.8|4753.2|4750.4|4752.6|4749.8|20
1608038920000|2020-12-15 13:28:40|4753.6|4750.8|4752.6|4749.8|4753.6|4750.8|4752.6|4749.8|44
1608038930000|2020-12-15 13:28:50|4751.7|4748.9|4750.6|4747.8|4751.7|4748.9|4750.2|4747.4|23
1608038940000|2020-12-15 13:29:00|4750.2|4747.4|4750.6|4747.8|4750.6|4747.8|4749.2|4746.4|52
1608038950000|2020-12-15 13:29:10|4749.6|4746.8|4749.6|4746.8|4750.2|4747.4|4748.6|4745.8|53
1608038960000|2020-12-15 13:29:20|4749.7|4746.9|4750.6|4747.8|4750.6|4747.8|4749.6|4746.8|9
1608038970000|2020-12-15 13:29:30|4750.2|4747.4|4750.2|4747.4|4750.2|4747.4|4749.6|4746.8|17
1608038980000|2020-12-15 13:29:40|4750.6|4747.8|4750.6|4747.8|4750.6|4747.8|4749.7|4746.9|11
1608038990000|2020-12-15 13:29:50|4750.1|4747.3|4750.2|4747.4|4750.2|4747.4|4749.6|4746.8|20
1608039000000|2020-12-15 13:30:00|4750.6|4747.8|4749.6|4746.8|4750.6|4747.8|4749.6|4746.8|25
1608039010000|2020-12-15 13:30:10|4749.1|4746.3|4750.6|4747.8|4750.6|4747.8|4749.1|4746.3|548
1608039020000|2020-12-15 13:30:20|||||||||502
1608039030000|2020-12-15 13:30:30|4750.2|4747.4|4751.6|4748.8|4751.6|4748.8|4750.2|4747.4|43
1608039040000|2020-12-15 13:30:40|4751.2|4748.4|4751.6|4748.8|4751.7|4748.9|4750.6|4747.8|21
1608039050000|2020-12-15 13:30:50|4750.6|4747.8|4751.2|4748.4|4751.6|4748.8|4750.6|4747.8|25
1608039060000|2020-12-15 13:31:00|4751.1|4748.3|4751.6|4748.8|4751.6|4748.8|4750.6|4747.8|65
1608039070000|2020-12-15 13:31:10|4750.6|4747.8|4751.6|4748.8|4751.6|4748.8|4750.6|4747.8|9
1608039080000|2020-12-15 13:31:20|4751.7|4748.9|4756.6|4753.8|4756.6|4753.8|4751.7|4748.9|84
1608039090000|2020-12-15 13:31:30|4756.2|4753.4|4756.6|4753.8|4756.6|4753.8|4755.6|4752.8|34
1608039100000|2020-12-15 13:31:40|4755.7|4752.9|4760.6|4757.8|4761.6|4758.8|4755.6|4752.8|546
1608039110000|2020-12-15 13:31:50|4761.2|4758.4|4762.6|4759.8|4762.6|4759.8|4760.6|4757.8|157
1608039120000|2020-12-15 13:32:00|4763.2|4760.4|4761.6|4758.8|4763.2|4760.4|4761.6|4758.8|46
1608039130000|2020-12-15 13:32:10|4761.7|4758.9|4763.6|4760.8|4763.7|4760.9|4761.7|4758.9|159
1608039140000|2020-12-15 13:32:20|4763.7|4760.9|4762.6|4759.8|4763.7|4760.9|4761.6|4758.8|196
1608039150000|2020-12-15 13:32:30|4762.2|4759.4|4761.6|4758.8|4762.6|4759.8|4761.2|4758.4|20
1608039160000|2020-12-15 13:32:40|4762.6|4759.8|4761.6|4758.8|4762.6|4759.8|4761.6|4758.8|81
1608039170000|2020-12-15 13:32:50|4761.7|4758.9|4761.6|4758.8|4762.6|4759.8|4761.6|4758.8|53
1608039180000|2020-12-15 13:33:00|4762.6|4759.8|4761.6|4758.8|4762.6|4759.8|4761.6|4758.8|37
1608039190000|2020-12-15 13:33:10|4762.1|4759.3|4761.6|4758.8|4762.6|4759.8|4761.1|4758.3|15
1608039200000|2020-12-15 13:33:20|4760.6|4757.8|4762.7|4759.9|4763.6|4760.8|4760.6|4757.8|531
1608039210000|2020-12-15 13:33:30|4763.6|4760.8|4762.6|4759.8|4763.6|4760.8|4762.6|4759.8|34
1608039220000|2020-12-15 13:33:40|4763.1|4760.3|4762.6|4759.8|4763.2|4760.4|4762.2|4759.4|23
1608039230000|2020-12-15 13:33:50|4762.7|4759.9|4761.6|4758.8|4763.2|4760.4|4761.6|4758.8|71
1608039240000|2020-12-15 13:34:00|4761.7|4758.9|4761.7|4758.9|4762.6|4759.8|4761.6|4758.8|20
1608039250000|2020-12-15 13:34:10|4761.6|4758.8|4760.6|4757.8|4762.7|4759.9|4759.7|4756.9|107
1608039260000|2020-12-15 13:34:20|4761.6|4758.8|4760.6|4757.8|4761.6|4758.8|4760.6|4757.8|38
1608039270000|2020-12-15 13:34:30|4760.7|4757.9|4761.6|4758.8|4761.6|4758.8|4760.6|4757.8|48
1608039280000|2020-12-15 13:34:40|4761.7|4758.9|4762.6|4759.8|4762.6|4759.8|4761.6|4758.8|21
1608039290000|2020-12-15 13:34:50|4763.6|4760.8|4761.6|4758.8|4763.6|4760.8|4760.7|4757.9|54
1608039300000|2020-12-15 13:35:00|4760.7|4757.9|4761.6|4758.8|4761.6|4758.8|4760.6|4757.8|36
1608039310000|2020-12-15 13:35:10|4761.2|4758.4|4761.6|4758.8|4761.6|4758.8|4760.6|4757.8|9
1608039320000|2020-12-15 13:35:20|4760.6|4757.8|4760.6|4757.8|4760.6|4757.8|4760.6|4757.8|16
1608039330000|2020-12-15 13:35:30|4760.7|4757.9|4761.2|4758.4|4761.6|4758.8|4760.7|4757.9|16
1608039340000|2020-12-15 13:35:40|4761.6|4758.8|4763.6|4760.8|4763.6|4760.8|4761.2|4758.4|43
1608039350000|2020-12-15 13:35:50|||||||||2
1608039360000|2020-12-15 13:36:00|4762.6|4759.8|4762.2|4759.4|4762.6|4759.8|4761.6|4758.8|39
1608039370000|2020-12-15 13:36:10|4762.6|4759.8|4763.2|4760.4|4763.6|4760.8|4762.6|4759.8|18
1608039380000|2020-12-15 13:36:20|4763.6|4760.8|4763.2|4760.4|4763.6|4760.8|4762.7|4759.9|19
1608039390000|2020-12-15 13:36:30|4762.7|4759.9|4763.2|4760.4|4763.6|4760.8|4762.7|4759.9|3
1608039400000|2020-12-15 13:36:40|4763.6|4760.8|4760.6|4757.8|4763.6|4760.8|4760.6|4757.8|39
1608039410000|2020-12-15 13:36:50|4761.2|4758.4|4761.6|4758.8|4761.6|4758.8|4761.2|4758.4|6
1608039420000|2020-12-15 13:37:00|4762.6|4759.8|4761.6|4758.8|4762.6|4759.8|4760.6|4757.8|36
1608039430000|2020-12-15 13:37:10|4761.7|4758.9|4761.7|4758.9|4762.2|4759.4|4760.6|4757.8|25
1608039440000|2020-12-15 13:37:20|4762.1|4759.3|4761.1|4758.3|4762.2|4759.4|4760.6|4757.8|67
1608039450000|2020-12-15 13:37:30|4760.7|4757.9|4758.7|4755.9|4760.7|4757.9|4757.6|4754.8|120
1608039460000|2020-12-15 13:37:40|4759.2|4756.4|4761.6|4758.8|4761.6|4758.8|4759.2|4756.4|27
1608039470000|2020-12-15 13:37:50|4761.7|4758.9|4761.2|4758.4|4762.2|4759.4|4760.7|4757.9|38
1608039480000|2020-12-15 13:38:00|4761.1|4758.3|4758.7|4755.9|4761.7|4758.9|4758.7|4755.9|68
1608039490000|2020-12-15 13:38:10|4759.2|4756.4|4759.6|4756.8|4760.6|4757.8|4758.7|4755.9|38
1608039500000|2020-12-15 13:38:20|4760.2|4757.4|4761.2|4758.4|4761.7|4758.9|4760.2|4757.4|21
1608039510000|2020-12-15 13:38:30|4761.6|4758.8|4761.6|4758.8|4762.6|4759.8|4761.2|4758.4|68
1608039520000|2020-12-15 13:38:40|4761.7|4758.9|4759.6|4756.8|4762.7|4759.9|4758.6|4755.8|75
1608039530000|2020-12-15 13:38:50|4759.2|4756.4|4759.6|4756.8|4760.6|4757.8|4756.7|4753.9|78
1608039540000|2020-12-15 13:39:00|4760.2|4757.4|4759.6|4756.8|4760.2|4757.4|4758.7|4755.9|60
1608039550000|2020-12-15 13:39:10|4759.7|4756.9|4757.7|4754.9|4760.2|4757.4|4756.6|4753.8|61
1608039560000|2020-12-15 13:39:20|4758.1|4755.3|4758.6|4755.8|4758.6|4755.8|4757.7|4754.9|15
1608039570000|2020-12-15 13:39:30|4758.2|4755.4|4758.6|4755.8|4758.6|4755.8|4756.6|4753.8|81
1608039580000|2020-12-15 13:39:40|4758.7|4755.9|4756.6|4753.8|4759.6|4756.8|4756.6|4753.8|85
1608039590000|2020-12-15 13:39:50|4757.2|4754.4|4757.6|4754.8|4757.6|4754.8|4756.6|4753.8|18
1608039600000|2020-12-15 13:40:00|4756.7|4753.9|4756.6|4753.8|4757.6|4754.8|4755.6|4752.8|89
1608039610000|2020-12-15 13:40:10|4756.2|4753.4|4756.6|4753.8|4756.6|4753.8|4755.6|4752.8|24
1608039620000|2020-12-15 13:40:20|4756.2|4753.4|4756.2|4753.4|4756.6|4753.8|4755.6|4752.8|17
1608039630000|2020-12-15 13:40:30|4756.6|4753.8|4755.6|4752.8|4756.6|4753.8|4755.6|4752.8|292
1608039640000|2020-12-15 13:40:40|4755.2|4752.4|4755.6|4752.8|4755.6|4752.8|4754.6|4751.8|22
1608039650000|2020-12-15 13:40:50|4756.6|4753.8|4756.2|4753.4|4756.6|4753.8|4755.6|4752.8|30
1608039660000|2020-12-15 13:41:00|4756.6|4753.8|4757.6|4754.8|4759.2|4756.4|4756.6|4753.8|69
1608039670000|2020-12-15 13:41:10|4757.2|4754.4|4756.2|4753.4|4757.2|4754.4|4756.2|4753.4|31
1608039680000|2020-12-15 13:41:20|4756.6|4753.8|4757.6|4754.8|4757.6|4754.8|4756.6|4753.8|17
1608039690000|2020-12-15 13:41:30|4757.7|4754.9|4759.2|4756.4|4759.2|4756.4|4757.6|4754.8|46
1608039700000|2020-12-15 13:41:40|4758.7|4755.9|4756.2|4753.4|4758.7|4755.9|4756.2|4753.4|62
1608039710000|2020-12-15 13:41:50|4756.6|4753.8|4757.6|4754.8|4757.6|4754.8|4756.2|4753.4|24
1608039720000|2020-12-15 13:42:00|4758.6|4755.8|4759.6|4756.8|4760.2|4757.4|4758.2|4755.4|69
1608039730000|2020-12-15 13:42:10|4759.2|4756.4|4759.1|4756.3|4760.6|4757.8|4758.7|4755.9|51
1608039740000|2020-12-15 13:42:20|4759.2|4756.4|4759.2|4756.4|4759.6|4756.8|4757.7|4754.9|44
1608039750000|2020-12-15 13:42:30|4759.6|4756.8|4762.2|4759.4|4762.6|4759.8|4759.6|4756.8|77
1608039760000|2020-12-15 13:42:40|4762.6|4759.8|4763.6|4760.8|4763.6|4760.8|4762.2|4759.4|71
1608039770000|2020-12-15 13:42:50|4762.6|4759.8|4764.6|4761.8|4765.6|4762.8|4762.6|4759.8|144
1608039780000|2020-12-15 13:43:00|4764.7|4761.9|4765.2|4762.4|4765.7|4762.9|4763.6|4760.8|85
1608039790000|2020-12-15 13:43:10|4765.1|4762.3|4764.6|4761.8|4765.1|4762.3|4764.6|4761.8|18
1608039800000|2020-12-15 13:43:20|4764.2|4761.4|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|41
1608039810000|2020-12-15 13:43:30|4764.7|4761.9|4765.6|4762.8|4766.6|4763.8|4764.7|4761.9|186
1608039820000|2020-12-15 13:43:40|4766.1|4763.3|4763.6|4760.8|4766.1|4763.3|4762.6|4759.8|90
1608039830000|2020-12-15 13:43:50|4763.2|4760.4|4762.6|4759.8|4763.6|4760.8|4762.6|4759.8|13
1608039840000|2020-12-15 13:44:00|4761.7|4758.9|4761.7|4758.9|4763|4760.2|4760.6|4757.8|271
1608039850000|2020-12-15 13:44:10|4761.6|4758.8|4763.2|4760.4|4764.6|4761.8|4761.6|4758.8|134
1608039860000|2020-12-15 13:44:20|4762.7|4759.9|4762.2|4759.4|4763.6|4760.8|4762.1|4759.3|31
1608039870000|2020-12-15 13:44:30|4762.1|4759.3|4761.2|4758.4|4762.1|4759.3|4760.7|4757.9|83
1608039880000|2020-12-15 13:44:40|4761.6|4758.8|4761.7|4758.9|4762.6|4759.8|4761.6|4758.8|11
1608039890000|2020-12-15 13:44:50|4761.6|4758.8|4761.7|4758.9|4762.2|4759.4|4761.6|4758.8|13
1608039900000|2020-12-15 13:45:00|4761.6|4758.8|4762.6|4759.8|4763.6|4760.8|4760.6|4757.8|53
1608039910000|2020-12-15 13:45:10|4762.2|4759.4|4761.6|4758.8|4762.6|4759.8|4760.7|4757.9|19
1608039920000|2020-12-15 13:45:20|4761.2|4758.4|4759.7|4756.9|4761.2|4758.4|4759.6|4756.8|54
1608039930000|2020-12-15 13:45:30|4760.2|4757.4|4761.2|4758.4|4761.6|4758.8|4759.7|4756.9|73
1608039940000|2020-12-15 13:45:40|4761.6|4758.8|4761.6|4758.8|4761.6|4758.8|4761.6|4758.8|29
1608039950000|2020-12-15 13:45:50|4760.7|4757.9|4756.2|4753.4|4760.7|4757.9|4755.6|4752.8|119
1608039960000|2020-12-15 13:46:00|4756.6|4753.8|4756.2|4753.4|4756.7|4753.9|4755.6|4752.8|49
1608039970000|2020-12-15 13:46:10|4755.7|4752.9|4756.7|4753.9|4757.2|4754.4|4755.7|4752.9|12
1608039980000|2020-12-15 13:46:20|4757.2|4754.4|4756.2|4753.4|4757.2|4754.4|4755.7|4752.9|25
1608039990000|2020-12-15 13:46:30|4756.7|4753.9|4757.7|4754.9|4757.7|4754.9|4755.7|4752.9|5
1608040000000|2020-12-15 13:46:40|4757.2|4754.4|4755.7|4752.9|4757.2|4754.4|4755.7|4752.9|5
1608040010000|2020-12-15 13:46:50|4756.2|4753.4|4754.7|4751.9|4756.2|4753.4|4753.7|4750.9|41
1608040020000|2020-12-15 13:47:00|4754.2|4751.4|4753.2|4750.4|4754.2|4751.4|4752.7|4749.9|139
1608040030000|2020-12-15 13:47:10|4753.7|4750.9|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|31
1608040040000|2020-12-15 13:47:20|4752.7|4749.9|4753.2|4750.4|4754.7|4751.9|4752.7|4749.9|95
1608040050000|2020-12-15 13:47:30|4753.7|4750.9|4754.2|4751.4|4754.2|4751.4|4753.2|4750.4|23
1608040060000|2020-12-15 13:47:40|4754.7|4751.9|4754.7|4751.9|4754.7|4751.9|4754.7|4751.9|11
1608040070000|2020-12-15 13:47:50|4753.7|4750.9|4753.2|4750.4|4753.7|4750.9|4752.7|4749.9|15
1608040080000|2020-12-15 13:48:00|4752.7|4749.9|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|23
1608040090000|2020-12-15 13:48:10|4754.2|4751.4|4755.7|4752.9|4755.7|4752.9|4753.7|4750.9|36
1608040100000|2020-12-15 13:48:20|4755.2|4752.4|4755.7|4752.9|4755.7|4752.9|4754.7|4751.9|17
1608040110000|2020-12-15 13:48:30|4755.2|4752.4|4754.2|4751.4|4755.2|4752.4|4753.7|4750.9|56
1608040120000|2020-12-15 13:48:40|4754.7|4751.9|4754.7|4751.9|4755.2|4752.4|4754.2|4751.4|8
1608040130000|2020-12-15 13:48:50|4754.2|4751.4|4754.2|4751.4|4754.2|4751.4|4753.7|4750.9|19
1608040140000|2020-12-15 13:49:00|4754.7|4751.9|4751.7|4748.9|4754.7|4751.9|4751.7|4748.9|46
1608040150000|2020-12-15 13:49:10|4751.2|4748.4|4752.2|4749.4|4752.7|4749.9|4751.2|4748.4|62
1608040160000|2020-12-15 13:49:20|4751.7|4748.9|4754.2|4751.4|4754.7|4751.9|4751.7|4748.9|238
1608040170000|2020-12-15 13:49:30|4753.7|4750.9|4755.7|4752.9|4755.7|4752.9|4753.7|4750.9|24
1608040180000|2020-12-15 13:49:40|4756.2|4753.4|4755.2|4752.4|4756.2|4753.4|4755.2|4752.4|21
1608040190000|2020-12-15 13:49:50|4754.7|4751.9|4755.7|4752.9|4755.7|4752.9|4754.7|4751.9|26
1608040200000|2020-12-15 13:50:00|4756.7|4753.9|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|23
1608040210000|2020-12-15 13:50:10|4757.7|4754.9|4757.7|4754.9|4757.7|4754.9|4756.7|4753.9|49
1608040220000|2020-12-15 13:50:20|4757.2|4754.4|4758.2|4755.4|4758.2|4755.4|4757.2|4754.4|26
1608040230000|2020-12-15 13:50:30|4757.7|4754.9|4760.7|4757.9|4760.7|4757.9|4757.7|4754.9|42
1608040240000|2020-12-15 13:50:40|4759.7|4756.9|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|62
1608040250000|2020-12-15 13:50:50|4760.2|4757.4|4759.7|4756.9|4760.2|4757.4|4759.7|4756.9|39
1608040260000|2020-12-15 13:51:00|4760.7|4757.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|1
1608040270000|2020-12-15 13:51:10|4759.2|4756.4|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|35
1608040280000|2020-12-15 13:51:20|4759.7|4756.9|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|30
1608040290000|2020-12-15 13:51:30|4757.7|4754.9|4757.7|4754.9|4758.7|4755.9|4757.2|4754.4|29
1608040300000|2020-12-15 13:51:40|4758.7|4755.9|4758.7|4755.9|4759.2|4756.4|4758.2|4755.4|36
1608040310000|2020-12-15 13:51:50|4759.2|4756.4|4757.7|4754.9|4759.7|4756.9|4757.7|4754.9|17
1608040320000|2020-12-15 13:52:00|4758.2|4755.4|4758.2|4755.4|4758.7|4755.9|4757.7|4754.9|3
1608040330000|2020-12-15 13:52:10|4758.7|4755.9|4759.2|4756.4|4759.7|4756.9|4758.7|4755.9|51
1608040340000|2020-12-15 13:52:20|4759.7|4756.9|4759.2|4756.4|4759.7|4756.9|4758.7|4755.9|7
1608040350000|2020-12-15 13:52:30|4758.7|4755.9|4757.7|4754.9|4759.2|4756.4|4756.2|4753.4|114
1608040360000|2020-12-15 13:52:40|4758.7|4755.9|4759.2|4756.4|4759.2|4756.4|4757.2|4754.4|21
1608040370000|2020-12-15 13:52:50|4759.7|4756.9|4757.7|4754.9|4759.7|4756.9|4757.7|4754.9|21
1608040380000|2020-12-15 13:53:00|4758.2|4755.4|4758.7|4755.9|4758.7|4755.9|4758.2|4755.4|15
1608040390000|2020-12-15 13:53:10|4757.7|4754.9|4757.7|4754.9|4758.2|4755.4|4757.7|4754.9|18
1608040400000|2020-12-15 13:53:20|4756.7|4753.9|4756.7|4753.9|4757.2|4754.4|4756.7|4753.9|18
1608040410000|2020-12-15 13:53:30|4756.2|4753.4|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|14
1608040420000|2020-12-15 13:53:40|4756.2|4753.4|4755.7|4752.9|4756.2|4753.4|4754.7|4751.9|65
1608040430000|2020-12-15 13:53:50|4755.2|4752.4|4755.7|4752.9|4755.7|4752.9|4755.2|4752.4|8
1608040440000|2020-12-15 13:54:00|4756.2|4753.4|4756.7|4753.9|4756.7|4753.9|4755.7|4752.9|13
1608040450000|2020-12-15 13:54:10|4757.2|4754.4|4757.2|4754.4|4757.7|4754.9|4757.2|4754.4|12
1608040460000|2020-12-15 13:54:20|4757.7|4754.9|4756.7|4753.9|4757.7|4754.9|4756.7|4753.9|23
1608040470000|2020-12-15 13:54:30|4757.2|4754.4|4757.2|4754.4|4757.7|4754.9|4756.7|4753.9|16
1608040480000|2020-12-15 13:54:40|4756.7|4753.9|4757.7|4754.9|4757.7|4754.9|4756.7|4753.9|25
1608040490000|2020-12-15 13:54:50|||||||||12
1608040500000|2020-12-15 13:55:00|4758.7|4755.9|4758.7|4755.9|4760.2|4757.4|4758.2|4755.4|40
1608040510000|2020-12-15 13:55:10|4758.2|4755.4|4758.2|4755.4|4758.7|4755.9|4757.7|4754.9|12
1608040520000|2020-12-15 13:55:20|4758.7|4755.9|4756.7|4753.9|4758.7|4755.9|4756.7|4753.9|11
1608040530000|2020-12-15 13:55:30|4755.7|4752.9|4755.7|4752.9|4757.2|4754.4|4755.7|4752.9|23
1608040540000|2020-12-15 13:55:40|4755.2|4752.4|4756.7|4753.9|4756.7|4753.9|4755.2|4752.4|29
1608040550000|2020-12-15 13:55:50|4757.2|4754.4|4755.7|4752.9|4757.2|4754.4|4755.7|4752.9|9
1608040560000|2020-12-15 13:56:00|4756.2|4753.4|4755.7|4752.9|4756.2|4753.4|4754.7|4751.9|92
1608040570000|2020-12-15 13:56:10|4756.7|4753.9|4756.7|4753.9|4757.7|4754.9|4756.2|4753.4|12
1608040580000|2020-12-15 13:56:20|4755.7|4752.9|4753.7|4750.9|4755.7|4752.9|4752.7|4749.9|71
1608040590000|2020-12-15 13:56:30|4752.7|4749.9|4752.7|4749.9|4753.7|4750.9|4751.7|4748.9|50
1608040600000|2020-12-15 13:56:40|4751.7|4748.9|4750.2|4747.4|4752.2|4749.4|4749.7|4746.9|102
1608040610000|2020-12-15 13:56:50|4750.7|4747.9|4749.7|4746.9|4751.7|4748.9|4749.2|4746.4|87
1608040620000|2020-12-15 13:57:00|4750.2|4747.4|4753.2|4750.4|4753.7|4750.9|4749.7|4746.9|51
1608040630000|2020-12-15 13:57:10|4753.7|4750.9|4754.2|4751.4|4754.2|4751.4|4753.2|4750.4|31
1608040640000|2020-12-15 13:57:20|4754.7|4751.9|4754.2|4751.4|4755.2|4752.4|4753.7|4750.9|37
1608040650000|2020-12-15 13:57:30|4754.7|4751.9|4754.2|4751.4|4755.7|4752.9|4753.7|4750.9|20
1608040660000|2020-12-15 13:57:40|4754.7|4751.9|4753.7|4750.9|4754.7|4751.9|4753.7|4750.9|20
1608040670000|2020-12-15 13:57:50|4754.2|4751.4|4754.7|4751.9|4754.7|4751.9|4753.7|4750.9|35
1608040680000|2020-12-15 13:58:00|4754.2|4751.4|4754.7|4751.9|4754.7|4751.9|4754.2|4751.4|30
1608040690000|2020-12-15 13:58:10|4754.2|4751.4|4754.2|4751.4|4754.7|4751.9|4753.7|4750.9|30
1608040700000|2020-12-15 13:58:20|4754.7|4751.9|4753.7|4750.9|4754.7|4751.9|4752.7|4749.9|37
1608040710000|2020-12-15 13:58:30|4754.2|4751.4|4756.7|4753.9|4757.2|4754.4|4753.7|4750.9|89
1608040720000|2020-12-15 13:58:40|4757.2|4754.4|4756.7|4753.9|4757.2|4754.4|4756.7|4753.9|23
1608040730000|2020-12-15 13:58:50|4755.7|4752.9|4756.2|4753.4|4756.2|4753.4|4755.7|4752.9|13
1608040740000|2020-12-15 13:59:00|4755.7|4752.9|4757.2|4754.4|4757.7|4754.9|4755.7|4752.9|44
1608040750000|2020-12-15 13:59:10|4757.7|4754.9|4757.2|4754.4|4757.7|4754.9|4757.2|4754.4|29
1608040760000|2020-12-15 13:59:20|4757.7|4754.9|4757.2|4754.4|4757.7|4754.9|4756.7|4753.9|12
1608040770000|2020-12-15 13:59:30|4757.7|4754.9|4757.2|4754.4|4757.7|4754.9|4756.7|4753.9|37
1608040780000|2020-12-15 13:59:40|4756.7|4753.9|4753.7|4750.9|4756.7|4753.9|4752.7|4749.9|74
1608040790000|2020-12-15 13:59:50|4754.2|4751.4|4751.7|4748.9|4754.2|4751.4|4751.7|4748.9|162
1608040800000|2020-12-15 14:00:00|4752.2|4749.4|4752.7|4749.9|4754.1|4751.3|4751.7|4748.9|121
1608040810000|2020-12-15 14:00:10|4753.1|4750.3|4754.7|4751.9|4754.7|4751.9|4753.1|4750.3|26
1608040820000|2020-12-15 14:00:20|4755.2|4752.4|4757.7|4754.9|4757.7|4754.9|4755.2|4752.4|39
1608040830000|2020-12-15 14:00:30|4758.2|4755.4|4762.7|4759.9|4762.7|4759.9|4758.2|4755.4|180
1608040840000|2020-12-15 14:00:40|4763.2|4760.4|4761.7|4758.9|4763.7|4760.9|4761.7|4758.9|178
1608040850000|2020-12-15 14:00:50|4761.2|4758.4|4759.7|4756.9|4761.2|4758.4|4759.7|4756.9|63
1608040860000|2020-12-15 14:01:00|4758.7|4755.9|4757.7|4754.9|4758.7|4755.9|4755.7|4752.9|93
1608040870000|2020-12-15 14:01:10|4756.7|4753.9|4751.7|4748.9|4757.2|4754.4|4751.7|4748.9|136
1608040880000|2020-12-15 14:01:20|4750.7|4747.9|4748.7|4745.9|4750.7|4747.9|4746.7|4743.9|272
1608040890000|2020-12-15 14:01:30|4749.1|4746.3|4756.2|4753.4|4756.2|4753.4|4748.7|4745.9|192
1608040900000|2020-12-15 14:01:40|4756.7|4753.9|4753.7|4750.9|4757.7|4754.9|4753.2|4750.3|117
1608040910000|2020-12-15 14:01:50|4754.2|4751.4|4753.7|4750.9|4755.7|4752.9|4753.7|4750.9|42
1608040920000|2020-12-15 14:02:00|4754.7|4751.9|4755.7|4752.9|4755.7|4752.9|4754.7|4751.9|45
1608040930000|2020-12-15 14:02:10|4756.7|4753.9|4756.7|4753.9|4756.7|4753.9|4754.7|4751.9|99
1608040940000|2020-12-15 14:02:20|4756.2|4753.4|4759.7|4756.9|4759.7|4756.9|4755.7|4752.9|90
1608040950000|2020-12-15 14:02:30|4760.6|4757.8|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|111
1608040960000|2020-12-15 14:02:40|4760.2|4757.4|4756.7|4753.9|4760.7|4757.9|4756.7|4753.9|245
1608040970000|2020-12-15 14:02:50|4756.2|4753.4|4751.2|4748.4|4756.2|4753.4|4750.7|4747.9|232
1608040980000|2020-12-15 14:03:00|4751.7|4748.9|4754.7|4751.9|4754.7|4751.9|4751.2|4748.4|129
1608040990000|2020-12-15 14:03:10|4754.2|4751.4|4755.7|4752.9|4756.7|4753.9|4751.7|4748.9|125
1608041000000|2020-12-15 14:03:20|4755.2|4752.4|4755.2|4752.4|4755.7|4752.9|4754.7|4751.9|17
1608041010000|2020-12-15 14:03:30|4755.7|4752.9|4755.7|4752.9|4755.7|4752.9|4755.2|4752.4|2
1608041020000|2020-12-15 14:03:40|4754.7|4751.9|4755.7|4752.9|4756.7|4753.9|4754.7|4751.9|30
1608041030000|2020-12-15 14:03:50|4756.6|4753.8|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|12
1608041040000|2020-12-15 14:04:00|4755.2|4752.4|4755.7|4752.9|4755.7|4752.9|4755.2|4752.4|14
1608041050000|2020-12-15 14:04:10|4754.7|4751.9|4754.7|4751.9|4755.7|4752.9|4754.7|4751.9|29
1608041060000|2020-12-15 14:04:20|4755.2|4752.4|4755.2|4752.4|4755.7|4752.9|4754.7|4751.9|44
1608041070000|2020-12-15 14:04:30|4754.7|4751.9|4754.7|4751.9|4754.7|4751.9|4754.2|4751.4|38
1608041080000|2020-12-15 14:04:40|4753.7|4750.9|4753.7|4750.9|4754.7|4751.9|4751.2|4748.4|96
1608041090000|2020-12-15 14:04:50|4752.7|4749.9|4753.2|4750.4|4754.2|4751.4|4752.7|4749.9|17
1608041100000|2020-12-15 14:05:00|4752.7|4749.9|4753.7|4750.9|4754.2|4751.4|4752.7|4749.9|35
1608041110000|2020-12-15 14:05:10|4754.7|4751.9|4756.2|4753.4|4756.2|4753.4|4754.7|4751.9|44
1608041120000|2020-12-15 14:05:20|4755.7|4752.9|4755.2|4752.4|4756.7|4753.9|4754.7|4751.9|35
1608041130000|2020-12-15 14:05:30|4755.7|4752.9|4755.7|4752.9|4756.2|4753.4|4754.7|4751.9|13
1608041140000|2020-12-15 14:05:40|4754.7|4751.9|4753.7|4750.9|4756.2|4753.4|4753.7|4750.9|38
1608041150000|2020-12-15 14:05:50|4752.7|4749.9|4752.7|4749.9|4753.7|4750.9|4752.7|4749.9|69
1608041160000|2020-12-15 14:06:00|4752.2|4749.4|4750.6|4747.8|4752.7|4749.9|4749.7|4746.9|3897
1608041170000|2020-12-15 14:06:10|4750.7|4747.9|4750.6|4747.8|4752.1|4749.3|4750.6|4747.8|43
1608041180000|2020-12-15 14:06:20|4750.7|4747.9|4750.7|4747.9|4751.6|4748.8|4749.6|4746.8|125
1608041190000|2020-12-15 14:06:30|4751.6|4748.8|4751.7|4748.9|4753.7|4750.9|4751.6|4748.8|316
1608041200000|2020-12-15 14:06:40|4752.1|4749.3|4753.6|4750.8|4753.7|4750.9|4751.7|4748.9|26
1608041210000|2020-12-15 14:06:50|4753.7|4750.9|4753.6|4750.8|4753.7|4750.9|4753.6|4750.8|7
1608041220000|2020-12-15 14:07:00|4754.1|4751.3|4752.6|4749.8|4754.1|4751.3|4751.6|4748.8|46
1608041230000|2020-12-15 14:07:10|4752.7|4749.9|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|24
1608041240000|2020-12-15 14:07:20|4752.1|4749.3|4750.6|4747.8|4752.6|4749.8|4749.7|4746.9|38
1608041250000|2020-12-15 14:07:30|4750.7|4747.9|4751.6|4748.8|4752.6|4749.8|4750.6|4747.8|39
1608041260000|2020-12-15 14:07:40|4751.1|4748.3|4750.1|4747.3|4751.6|4748.8|4749.7|4746.9|26
1608041270000|2020-12-15 14:07:50|4749.7|4746.9|4750.1|4747.3|4750.6|4747.8|4749.1|4746.3|29
1608041280000|2020-12-15 14:08:00|4749.7|4746.9|4746.6|4743.8|4750.6|4747.8|4745.6|4742.8|178
1608041290000|2020-12-15 14:08:10|4746.1|4743.3|4747.6|4744.8|4747.6|4744.8|4745.6|4742.8|55
1608041300000|2020-12-15 14:08:20|4747.7|4744.9|4746.6|4743.8|4747.7|4744.9|4746.6|4743.8|29
1608041310000|2020-12-15 14:08:30|4745.7|4742.9|4747.6|4744.8|4747.6|4744.8|4744.6|4741.8|149
1608041320000|2020-12-15 14:08:40|4747.7|4744.9|4747.6|4744.8|4748.6|4745.8|4747.6|4744.8|30
1608041330000|2020-12-15 14:08:50|4747.7|4744.9|4745.6|4742.8|4747.7|4744.9|4745.6|4742.8|60
1608041340000|2020-12-15 14:09:00|4746.1|4743.3|4745.7|4742.9|4746.6|4743.8|4745.6|4742.8|448
1608041350000|2020-12-15 14:09:10|4746.6|4743.8|4745.1|4742.3|4746.6|4743.8|4744.1|4741.3|65
1608041360000|2020-12-15 14:09:20|4744.7|4741.9|4744.6|4741.8|4745.1|4742.3|4743.7|4740.9|50
1608041370000|2020-12-15 14:09:30|4744.7|4741.9|4744.7|4741.9|4745.6|4742.8|4744.6|4741.8|26
1608041380000|2020-12-15 14:09:40|4745.1|4742.3|4745.6|4742.8|4745.6|4742.8|4744.6|4741.8|16
1608041390000|2020-12-15 14:09:50|4745.7|4742.9|4743.6|4740.8|4745.7|4742.9|4743.6|4740.8|62
1608041400000|2020-12-15 14:10:00|4744.1|4741.3|4745.7|4742.9|4747.7|4744.9|4743.7|4740.9|174
1608041410000|2020-12-15 14:10:10|4745.6|4742.8|4746.1|4743.3|4746.6|4743.8|4745.1|4742.3|25
1608041420000|2020-12-15 14:10:20|4746.6|4743.8|4746.6|4743.8|4748.1|4745.3|4745.1|4742.3|71
1608041430000|2020-12-15 14:10:30|4745.7|4742.9|4746.1|4743.3|4746.1|4743.3|4745.6|4742.8|17
1608041440000|2020-12-15 14:10:40|4745.7|4742.9|4746.6|4743.8|4747.7|4744.9|4745.7|4742.9|32
1608041450000|2020-12-15 14:10:50|4746.7|4743.9|4746.6|4743.8|4747.1|4744.3|4745.6|4742.8|20
1608041460000|2020-12-15 14:11:00|4746.7|4743.9|4746.6|4743.8|4747.7|4744.9|4745.6|4742.8|47
1608041470000|2020-12-15 14:11:10|4746.1|4743.3|4745.7|4742.9|4746.6|4743.8|4745.6|4742.8|13
1608041480000|2020-12-15 14:11:20|4745.6|4742.8|4745.7|4742.9|4746.1|4743.3|4745.6|4742.8|10
1608041490000|2020-12-15 14:11:30|4746.6|4743.8|4745.7|4742.9|4746.6|4743.8|4745.6|4742.8|24
1608041500000|2020-12-15 14:11:40|4745.6|4742.8|4744.6|4741.8|4745.7|4742.9|4744.6|4741.8|23
1608041510000|2020-12-15 14:11:50|4744.1|4741.3|4744.7|4741.9|4744.7|4741.9|4744.1|4741.3|30
1608041520000|2020-12-15 14:12:00|4745.6|4742.8|4745.6|4742.8|4746.6|4743.8|4745.6|4742.8|15
1608041530000|2020-12-15 14:12:10|4745.7|4742.9|4746.6|4743.8|4746.6|4743.8|4745.6|4742.8|23
1608041540000|2020-12-15 14:12:20|4746.7|4743.9|4745.6|4742.8|4746.7|4743.9|4745.6|4742.8|23
1608041550000|2020-12-15 14:12:30|||||||||2
1608041560000|2020-12-15 14:12:40|4745.7|4742.9|4745.6|4742.8|4746.6|4743.8|4745.6|4742.8|20
1608041570000|2020-12-15 14:12:50|4746.6|4743.8|4741.6|4738.8|4746.6|4743.8|4740.7|4737.9|226
1608041580000|2020-12-15 14:13:00|4741.7|4738.9|4742.6|4739.8|4742.7|4739.9|4740.6|4737.8|117
1608041590000|2020-12-15 14:13:10|4742.7|4739.9|4742.1|4739.3|4744.6|4741.8|4742.1|4739.3|33
1608041600000|2020-12-15 14:13:20|4742.6|4739.8|4741.6|4738.8|4742.7|4739.9|4741.6|4738.8|130
1608041610000|2020-12-15 14:13:30|4741.1|4738.3|4741.1|4738.3|4741.7|4738.9|4741.1|4738.3|1202
1608041620000|2020-12-15 14:13:40|4741.6|4738.8|4739.6|4736.8|4741.7|4738.9|4738.6|4735.8|168
1608041630000|2020-12-15 14:13:50|4739.7|4736.9|4740.7|4737.9|4741.1|4738.3|4739.6|4736.8|61
1608041640000|2020-12-15 14:14:00|4741.1|4738.3|4741.6|4738.8|4741.7|4738.9|4740.6|4737.8|42
1608041650000|2020-12-15 14:14:10|4741.7|4738.9|4742.7|4739.9|4742.7|4739.9|4741.7|4738.9|34
1608041660000|2020-12-15 14:14:20|4743.1|4740.3|4743.7|4740.9|4745.1|4742.3|4743.1|4740.3|35
1608041670000|2020-12-15 14:14:30|4744.1|4741.3|4743.7|4740.9|4744.1|4741.3|4743.6|4740.8|25
1608041680000|2020-12-15 14:14:40|4744.6|4741.8|4743.7|4740.9|4745.1|4742.3|4743.7|4740.9|64
1608041690000|2020-12-15 14:14:50|4744.1|4741.3|4744.1|4741.3|4744.6|4741.8|4743.7|4740.9|6
1608041700000|2020-12-15 14:15:00|4743.7|4740.9|4744.1|4741.3|4745.6|4742.8|4743.7|4740.9|40
1608041710000|2020-12-15 14:15:10|4744.6|4741.8|4747.1|4744.3|4747.1|4744.3|4744.6|4741.8|37
1608041720000|2020-12-15 14:15:20|4747.6|4744.8|4746.1|4743.3|4747.6|4744.8|4746.1|4743.3|35
1608041730000|2020-12-15 14:15:30|4746.6|4743.8|4746.1|4743.3|4746.7|4743.9|4745.6|4742.8|33
1608041740000|2020-12-15 14:15:40|4745.7|4742.9|4743.6|4740.8|4746.6|4743.8|4743.6|4740.8|44
1608041750000|2020-12-15 14:15:50|4743.1|4740.3|4743.6|4740.8|4743.6|4740.8|4741.7|4738.9|31
1608041760000|2020-12-15 14:16:00|4743.7|4740.9|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|32
1608041770000|2020-12-15 14:16:10|4745.1|4742.3|4743.5|4740.7|4747.1|4744.3|4743.5|4740.7|343
1608041780000|2020-12-15 14:16:20|4743|4740.2|4743.5|4740.7|4743.5|4740.7|4742.6|4739.8|28
1608041790000|2020-12-15 14:16:30|4743.6|4740.8|4743.5|4740.7|4743.6|4740.8|4742.6|4739.8|29
1608041800000|2020-12-15 14:16:40|4743|4740.2|4743|4740.2|4743.5|4740.7|4742.5|4739.7|11
1608041810000|2020-12-15 14:16:50|4743.5|4740.7|4744|4741.2|4744|4741.2|4742.6|4739.8|14
1608041820000|2020-12-15 14:17:00|4744.6|4741.8|4745.5|4742.7|4745.5|4742.7|4744.5|4741.7|31
1608041830000|2020-12-15 14:17:10|4745|4742.2|4744.5|4741.7|4745.6|4742.8|4743.5|4740.7|20
1608041840000|2020-12-15 14:17:20|4744.6|4741.8|4745.5|4742.7|4745.6|4742.8|4744.5|4741.7|53
1608041850000|2020-12-15 14:17:30|4744.6|4741.8|4744.5|4741.7|4744.6|4741.8|4744.5|4741.7|13
1608041860000|2020-12-15 14:17:40|4744|4741.2|4744.5|4741.7|4745|4742.2|4744|4741.2|9
1608041870000|2020-12-15 14:17:50|4744.6|4741.8|4744.5|4741.7|4745.5|4742.7|4744.5|4741.7|22
1608041880000|2020-12-15 14:18:00|4744.6|4741.8|4744.5|4741.7|4745|4742.2|4744.5|4741.7|16
1608041890000|2020-12-15 14:18:10|4744|4741.2|4743.5|4740.7|4744|4741.2|4743.5|4740.7|22
1608041900000|2020-12-15 14:18:20|4742.5|4739.7|4742|4739.2|4743.5|4740.7|4742|4739.2|133
1608041910000|2020-12-15 14:18:30|4741.5|4738.7|4741.5|4738.7|4742|4739.2|4741|4738.2|57
1608041920000|2020-12-15 14:18:40|4741.6|4738.8|4743.6|4740.8|4744.5|4741.7|4741.6|4738.8|76
1608041930000|2020-12-15 14:18:50|4743.5|4740.7|4743.5|4740.7|4744.5|4741.7|4743.5|4740.7|19
1608041940000|2020-12-15 14:19:00|4744|4741.2|4744|4741.2|4744.5|4741.7|4743.5|4740.7|25
1608041950000|2020-12-15 14:19:10|4744.5|4741.7|4745|4742.2|4745|4742.2|4743.5|4740.7|21
1608041960000|2020-12-15 14:19:20|4744.6|4741.8|4744.5|4741.7|4745|4742.2|4744.5|4741.7|22
1608041970000|2020-12-15 14:19:30|4744|4741.2|4743.5|4740.7|4744|4741.2|4743.5|4740.7|305
1608041980000|2020-12-15 14:19:40|4743.6|4740.8|4744|4741.2|4744.5|4741.7|4743.5|4740.7|14
1608041990000|2020-12-15 14:19:50|4743.5|4740.7|4744.5|4741.7|4745|4742.2|4743.5|4740.7|26
1608042000000|2020-12-15 14:20:00|4745|4742.2|4743.5|4740.7|4745.5|4742.7|4743.5|4740.7|49
1608042010000|2020-12-15 14:20:10|4743|4740.2|4741|4738.2|4743.5|4740.7|4740.6|4737.8|62
1608042020000|2020-12-15 14:20:20|4740.5|4737.7|4740.6|4737.8|4741|4738.2|4740.5|4737.7|44
1608042030000|2020-12-15 14:20:30|4740.5|4737.7|4740.6|4737.8|4741.5|4738.7|4740.5|4737.7|22
1608042040000|2020-12-15 14:20:40|4740.5|4737.7|4740|4737.2|4740.5|4737.7|4739.5|4736.7|36
1608042050000|2020-12-15 14:20:50|4740.5|4737.7|4739.6|4736.8|4742.5|4739.7|4739.6|4736.8|22
1608042060000|2020-12-15 14:21:00|4740|4737.2|4741.6|4738.8|4742|4739.2|4740|4737.2|28
1608042070000|2020-12-15 14:21:10|4741.5|4738.7|4740.6|4737.8|4742|4739.2|4740.5|4737.7|56
1608042080000|2020-12-15 14:21:20|4740.5|4737.7|4740.6|4737.8|4741|4738.2|4740.5|4737.7|28
1608042090000|2020-12-15 14:21:30|4741|4738.2|4744.5|4741.7|4744.5|4741.7|4740.6|4737.8|32
1608042100000|2020-12-15 14:21:40|4743.6|4740.8|4742|4739.2|4744|4741.2|4742|4739.2|28
1608042110000|2020-12-15 14:21:50|4741.5|4738.7|4742.5|4739.7|4743.5|4740.7|4741.5|4738.7|15
1608042120000|2020-12-15 14:22:00|4742.6|4739.8|4743|4740.2|4743.5|4740.7|4742.5|4739.7|10
1608042130000|2020-12-15 14:22:10|4742.6|4739.8|4742.5|4739.7|4743|4740.2|4742.5|4739.7|16
1608042140000|2020-12-15 14:22:20|4742|4739.2|4742|4739.2|4742.5|4739.7|4741.5|4738.7|29
1608042150000|2020-12-15 14:22:30|4742.5|4739.7|4743.5|4740.7|4743.6|4740.8|4742.5|4739.7|38
1608042160000|2020-12-15 14:22:40|4743.6|4740.8|4745|4742.2|4745|4742.2|4743.5|4740.7|18
1608042170000|2020-12-15 14:22:50|4745.5|4742.7|4743.6|4740.8|4745.5|4742.7|4743.6|4740.8|13
1608042180000|2020-12-15 14:23:00|4744|4741.2|4745|4742.2|4745.5|4742.7|4744|4741.2|13
1608042190000|2020-12-15 14:23:10|4744.6|4741.8|4744.5|4741.7|4744.6|4741.8|4744.5|4741.7|24
1608042200000|2020-12-15 14:23:20|4744|4741.2|4744|4741.2|4744|4741.2|4743.5|4740.7|3
1608042210000|2020-12-15 14:23:30|4744.5|4741.7|4746.5|4743.7|4746.5|4743.7|4743.5|4740.7|70
1608042220000|2020-12-15 14:23:40|4747.5|4744.7|4744.5|4741.7|4747.5|4744.7|4743.6|4740.8|53
1608042230000|2020-12-15 14:23:50|||||||||8
1608042240000|2020-12-15 14:24:00|4745|4742.2|4745.5|4742.7|4746.6|4743.8|4744.5|4741.7|42
1608042250000|2020-12-15 14:24:10|||||||||5
1608042260000|2020-12-15 14:24:20|4746|4743.2|4745.6|4742.8|4746.5|4743.7|4745.5|4742.7|41
1608042270000|2020-12-15 14:24:30|4745.5|4742.7|4744.6|4741.8|4745.5|4742.7|4744.6|4741.8|9
1608042280000|2020-12-15 14:24:40|4744.5|4741.7|4745|4742.2|4745.5|4742.7|4744.5|4741.7|4
1608042290000|2020-12-15 14:24:50|4745.5|4742.7|4745.5|4742.7|4745.5|4742.7|4745.5|4742.7|5
1608042300000|2020-12-15 14:25:00|4746|4743.2|4744.5|4741.7|4746|4743.2|4743.5|4740.7|44
1608042310000|2020-12-15 14:25:10|4744.6|4741.8|4745|4742.2|4745.5|4742.7|4744|4741.2|123
1608042320000|2020-12-15 14:25:20|4745.5|4742.7|4745|4742.2|4745.5|4742.7|4744.5|4741.7|19
1608042330000|2020-12-15 14:25:30|4745.5|4742.7|4745.5|4742.7|4745.6|4742.8|4745.5|4742.7|12
1608042340000|2020-12-15 14:25:40|4745.6|4742.8|4746.5|4743.7|4746.5|4743.7|4745.6|4742.8|6
1608042350000|2020-12-15 14:25:50|4746.6|4743.8|4746.5|4743.7|4747.5|4744.7|4746.5|4743.7|10
1608042360000|2020-12-15 14:26:00|4745.6|4742.8|4746.5|4743.7|4747|4744.2|4745.6|4742.8|26
1608042370000|2020-12-15 14:26:10|4746.6|4743.8|4746.5|4743.7|4746.6|4743.8|4745.6|4742.8|6
1608042380000|2020-12-15 14:26:20|4746|4743.2|4746|4743.2|4746.5|4743.7|4745.5|4742.7|18
1608042390000|2020-12-15 14:26:30|4745.6|4742.8|4745.6|4742.8|4745.6|4742.8|4745|4742.2|4
1608042400000|2020-12-15 14:26:40|4746|4743.2|4747|4744.2|4747.5|4744.7|4745.5|4742.7|13
1608042410000|2020-12-15 14:26:50|4747.5|4744.7|4747|4744.2|4747.6|4744.8|4746.6|4743.8|13
1608042420000|2020-12-15 14:27:00|4747.5|4744.7|4747|4744.2|4747.6|4744.8|4746.5|4743.7|63
1608042430000|2020-12-15 14:27:10|4747.5|4744.7|4747.5|4744.7|4747.5|4744.7|4747|4744.2|2
1608042440000|2020-12-15 14:27:20|4747.6|4744.8|4747.5|4744.7|4748.5|4745.7|4747.5|4744.7|33
1608042450000|2020-12-15 14:27:30|4747|4744.2|4746.5|4743.7|4747.5|4744.7|4746|4743.2|36
1608042460000|2020-12-15 14:27:40|4746.6|4743.8|4746.5|4743.7|4747.5|4744.7|4746.5|4743.7|21
1608042470000|2020-12-15 14:27:50|4746.6|4743.8|4745.6|4742.8|4746.6|4743.8|4745.5|4742.7|18
1608042480000|2020-12-15 14:28:00|4746|4743.2|4743.6|4740.8|4746|4743.2|4743.5|4740.7|54
1608042490000|2020-12-15 14:28:10|4743.5|4740.7|4745.5|4742.7|4745.5|4742.7|4742|4739.2|76
1608042500000|2020-12-15 14:28:20|4744.5|4741.7|4743.5|4740.7|4744.5|4741.7|4742.5|4739.7|48
1608042510000|2020-12-15 14:28:30|4742.5|4739.7|4746.5|4743.7|4747.5|4744.7|4742.5|4739.7|114
1608042520000|2020-12-15 14:28:40|4746.6|4743.8|4747.5|4744.7|4747.5|4744.7|4746.5|4743.7|17
1608042530000|2020-12-15 14:28:50|4746.5|4743.7|4745.5|4742.7|4747|4744.2|4745.5|4742.7|60
1608042540000|2020-12-15 14:29:00|4745.6|4742.8|4744.5|4741.7|4746|4743.2|4744.5|4741.7|36
1608042550000|2020-12-15 14:29:10|4744.6|4741.8|4745|4742.2|4745|4742.2|4744.5|4741.7|9
1608042560000|2020-12-15 14:29:20|4745.5|4742.7|4745.6|4742.8|4746.5|4743.7|4745.5|4742.7|14
1608042570000|2020-12-15 14:29:30|4745.5|4742.7|4742.5|4739.7|4745.5|4742.7|4742.5|4739.7|38
1608042580000|2020-12-15 14:29:40|4742.6|4739.8|4742.6|4739.8|4743.6|4740.8|4742.5|4739.7|34
1608042590000|2020-12-15 14:29:50|4742.5|4739.7|4741|4738.2|4742.5|4739.7|4740.6|4737.8|111
1608042600000|2020-12-15 14:30:00|4740.6|4737.8|4740.6|4737.8|4742.5|4739.7|4739.6|4736.8|96
1608042610000|2020-12-15 14:30:10|4740.5|4737.7|4739.6|4736.8|4741.5|4738.7|4739.5|4736.7|102
1608042620000|2020-12-15 14:30:20|4739.5|4736.7|4737.5|4734.7|4740|4737.2|4737.5|4734.7|111
1608042630000|2020-12-15 14:30:30|4737.6|4734.8|4739.5|4736.7|4739.5|4736.7|4736.5|4733.7|126
1608042640000|2020-12-15 14:30:40|4740.5|4737.7|4737.6|4734.8|4740.5|4737.7|4737.5|4734.7|127
1608042650000|2020-12-15 14:30:50|4737.5|4734.7|4737.5|4734.7|4738.5|4735.7|4737.5|4734.7|20
1608042660000|2020-12-15 14:31:00|4738|4735.2|4736.6|4733.8|4738|4735.2|4736.6|4733.8|74
1608042670000|2020-12-15 14:31:10|4737.5|4734.7|4736.6|4733.8|4737.5|4734.7|4736.5|4733.7|145
1608042680000|2020-12-15 14:31:20|4736.5|4733.7|4735|4732.2|4736.6|4733.8|4734.6|4731.8|93
1608042690000|2020-12-15 14:31:30|4735.5|4732.7|4738|4735.2|4739.6|4736.8|4734.5|4731.7|107
1608042700000|2020-12-15 14:31:40|4737.6|4734.8|4738|4735.2|4739.6|4736.8|4737.5|4734.7|51
1608042710000|2020-12-15 14:31:50|4738.5|4735.7|4737.5|4734.7|4738.5|4735.7|4737.5|4734.7|14
1608042720000|2020-12-15 14:32:00|4737.6|4734.8|4740.5|4737.7|4740.5|4737.7|4736.6|4733.8|62
1608042730000|2020-12-15 14:32:10|4740|4737.2|4741.5|4738.7|4741.6|4738.8|4739.5|4736.7|76
1608042740000|2020-12-15 14:32:20|4741.6|4738.8|4741.5|4738.7|4742.5|4739.7|4741.5|4738.7|61
1608042750000|2020-12-15 14:32:30|4742|4739.2|4742.5|4739.7|4743.6|4740.8|4741.5|4738.7|56
1608042760000|2020-12-15 14:32:40|4742|4739.2|4741|4738.2|4742.5|4739.7|4740.6|4737.8|85
1608042770000|2020-12-15 14:32:50|4740.6|4737.8|4742|4739.2|4742|4739.2|4739.5|4736.7|48
1608042780000|2020-12-15 14:33:00|4741.5|4738.7|4741.5|4738.7|4742.5|4739.7|4741.5|4738.7|28
1608042790000|2020-12-15 14:33:10|4741.6|4738.8|4743.5|4740.7|4743.5|4740.7|4741.6|4738.8|23
1608042800000|2020-12-15 14:33:20|4744|4741.2|4745.5|4742.7|4745.5|4742.7|4744|4741.2|96
1608042810000|2020-12-15 14:33:30|4745|4742.2|4744.5|4741.7|4745.5|4742.7|4744.5|4741.7|88
1608042820000|2020-12-15 14:33:40|4743.6|4740.8|4743|4740.2|4744.5|4741.7|4742.5|4739.7|37
1608042830000|2020-12-15 14:33:50|4743.5|4740.7|4744.6|4741.8|4744.6|4741.8|4742|4739.2|23
1608042840000|2020-12-15 14:34:00|4744.7|4741.9|4744.6|4741.8|4746.5|4743.7|4744.6|4741.8|85
1608042850000|2020-12-15 14:34:10|4745|4742.2|4745.6|4742.8|4745.6|4742.8|4744.5|4741.7|24
1608042860000|2020-12-15 14:34:20|4746|4743.2|4748|4745.2|4748|4745.2|4746|4743.2|74
1608042870000|2020-12-15 14:34:30|4748.5|4745.7|4749.6|4746.8|4750|4747.2|4747.6|4744.8|135
1608042880000|2020-12-15 14:34:40|4750|4747.2|4749.6|4746.8|4751.5|4748.7|4749.6|4746.8|59
1608042890000|2020-12-15 14:34:50|4750|4747.2|4750.5|4747.7|4751.5|4748.7|4750|4747.2|49
1608042900000|2020-12-15 14:35:00|4750.6|4747.8|4748.5|4745.7|4751.5|4748.7|4748.5|4745.7|91
1608042910000|2020-12-15 14:35:10|4748.6|4745.8|4749.5|4746.7|4749.5|4746.7|4748.6|4745.8|17
1608042920000|2020-12-15 14:35:20|4749|4746.2|4749.5|4746.7|4749.5|4746.7|4747.5|4744.7|31
1608042930000|2020-12-15 14:35:30|4749.6|4746.8|4749|4746.2|4750|4747.2|4748.5|4745.7|43
1608042940000|2020-12-15 14:35:40|4749.5|4746.7|4749|4746.2|4750|4747.2|4748.5|4745.7|57
1608042950000|2020-12-15 14:35:50|4749.5|4746.7|4749.6|4746.8|4749.6|4746.8|4749|4746.2|11
1608042960000|2020-12-15 14:36:00|4749.5|4746.7|4749.5|4746.7|4751.5|4748.7|4749.5|4746.7|513
1608042970000|2020-12-15 14:36:10|4749.6|4746.8|4750|4747.2|4750.5|4747.7|4749.5|4746.7|5
1608042980000|2020-12-15 14:36:20|4750.5|4747.7|4748.5|4745.7|4750.5|4747.7|4748|4745.2|30
1608042990000|2020-12-15 14:36:30|4748|4745.2|4748.5|4745.7|4749.5|4746.7|4747.5|4744.7|29
1608043000000|2020-12-15 14:36:40|4749|4746.2|4749.5|4746.7|4749.5|4746.7|4748.5|4745.7|8
1608043010000|2020-12-15 14:36:50|4750.5|4747.7|4751.5|4748.7|4751.5|4748.7|4750.5|4747.7|35
1608043020000|2020-12-15 14:37:00|4751.6|4748.8|4754.5|4751.7|4755.5|4752.7|4751.6|4748.8|108
1608043030000|2020-12-15 14:37:10|4754.6|4751.8|4753.5|4750.7|4754.6|4751.8|4752.5|4749.7|44
1608043040000|2020-12-15 14:37:20|4753|4750.2|4750.5|4747.7|4753.5|4750.7|4750.5|4747.7|47
1608043050000|2020-12-15 14:37:30|4750|4747.2|4744.5|4741.7|4750.5|4747.7|4744.5|4741.7|91
1608043060000|2020-12-15 14:37:40|4745|4742.2|4743.5|4740.7|4745.5|4742.7|4743.5|4740.7|76
1608043070000|2020-12-15 14:37:50|4743|4740.2|4743.5|4740.7|4743.5|4740.7|4741.6|4738.8|36
1608043080000|2020-12-15 14:38:00|4742.5|4739.7|4740|4737.2|4742.5|4739.7|4739.6|4736.8|89
1608043090000|2020-12-15 14:38:10|4739.5|4736.7|4737.5|4734.7|4740.5|4737.7|4737.5|4734.7|125
1608043100000|2020-12-15 14:38:20|4737.6|4734.8|4738.5|4735.7|4739.5|4736.7|4737.5|4734.7|101
1608043110000|2020-12-15 14:38:30|4738.6|4735.8|4740.5|4737.7|4740.6|4737.8|4738.5|4735.7|52
1608043120000|2020-12-15 14:38:40|4740|4737.2|4738.5|4735.7|4740.5|4737.7|4737.5|4734.7|88
1608043130000|2020-12-15 14:38:50|4738.6|4735.8|4740.5|4737.7|4740.5|4737.7|4738.5|4735.7|39
1608043140000|2020-12-15 14:39:00|4740|4737.2|4739.5|4736.7|4741.5|4738.7|4739.5|4736.7|37
1608043150000|2020-12-15 14:39:10|4738.5|4735.7|4739|4736.2|4739.5|4736.7|4738.5|4735.7|41
1608043160000|2020-12-15 14:39:20|4738.6|4735.8|4740|4737.2|4740.5|4737.7|4738|4735.2|22
1608043170000|2020-12-15 14:39:30|4740.5|4737.7|4740|4737.2|4740.5|4737.7|4739.5|4736.7|32
1608043180000|2020-12-15 14:39:40|4739.5|4736.7|4741.5|4738.7|4741.5|4738.7|4739.5|4736.7|51
1608043190000|2020-12-15 14:39:50|4741.6|4738.8|4738.5|4735.7|4741.6|4738.8|4738.5|4735.7|44
1608043200000|2020-12-15 14:40:00|4737.6|4734.8|4742.5|4739.7|4742.5|4739.7|4737.5|4734.7|71
1608043210000|2020-12-15 14:40:10|4743|4740.2|4744|4741.2|4745|4742.2|4743|4740.2|75
1608043220000|2020-12-15 14:40:20|4744.5|4741.7|4745.5|4742.7|4745.5|4742.7|4744.5|4741.7|74
1608043230000|2020-12-15 14:40:30|4745.6|4742.8|4745.5|4742.7|4747|4744.2|4745.5|4742.7|69
1608043240000|2020-12-15 14:40:40|4745|4742.2|4744.5|4741.7|4745.5|4742.7|4743|4740.2|59
1608043250000|2020-12-15 14:40:50|4744.6|4741.8|4744.5|4741.7|4745.5|4742.7|4744.5|4741.7|14
1608043260000|2020-12-15 14:41:00|4744.6|4741.8|4744|4741.2|4745.5|4742.7|4743.5|4740.7|32
1608043270000|2020-12-15 14:41:10|4744.5|4741.7|4744.5|4741.7|4744.5|4741.7|4743|4740.2|50
1608043280000|2020-12-15 14:41:20|4744|4741.2|4744|4741.2|4744.5|4741.7|4743.5|4740.7|11
1608043290000|2020-12-15 14:41:30|4743.5|4740.7|4744.5|4741.7|4745.5|4742.7|4743.5|4740.7|11
1608043300000|2020-12-15 14:41:40|4745.5|4742.7|4744.5|4741.7|4745.5|4742.7|4744|4741.2|8
1608043310000|2020-12-15 14:41:50|4743.5|4740.7|4743.5|4740.7|4744.5|4741.7|4743|4740.2|18
1608043320000|2020-12-15 14:42:00|4743.6|4740.8|4744.5|4741.7|4746.5|4743.7|4743.5|4740.7|56
1608043330000|2020-12-15 14:42:10|4744.6|4741.8|4740.5|4737.7|4744.6|4741.8|4740.5|4737.7|56
1608043340000|2020-12-15 14:42:20|4739.5|4736.7|4740.5|4737.7|4742.5|4739.7|4739.5|4736.7|59
1608043350000|2020-12-15 14:42:30|4740.6|4737.8|4741.5|4738.7|4742.5|4739.7|4740.5|4737.7|22
1608043360000|2020-12-15 14:42:40|4741.6|4738.8|4743|4740.2|4743.5|4740.7|4741.6|4738.8|75
1608043370000|2020-12-15 14:42:50|4742.6|4739.8|4742.6|4739.8|4744.5|4741.7|4742.6|4739.8|26
1608043380000|2020-12-15 14:43:00|4743.5|4740.7|4742.5|4739.7|4744|4741.2|4742.5|4739.7|32
1608043390000|2020-12-15 14:43:10|4742|4739.2|4741|4738.2|4742|4739.2|4740.6|4737.8|14
1608043400000|2020-12-15 14:43:20|4740.6|4737.8|4741.6|4738.8|4741.6|4738.8|4740.6|4737.8|18
1608043410000|2020-12-15 14:43:30|4741.5|4738.7|4740.6|4737.8|4741.5|4738.7|4740.6|4737.8|18
1608043420000|2020-12-15 14:43:40|4741|4738.2|4740.5|4737.7|4741|4738.2|4739.5|4736.7|34
1608043430000|2020-12-15 14:43:50|4740.6|4737.8|4738.5|4735.7|4740.6|4737.8|4738.5|4735.7|43
1608043440000|2020-12-15 14:44:00|4737.5|4734.7|4739.6|4736.8|4740.5|4737.7|4737.5|4734.7|56
1608043450000|2020-12-15 14:44:10|4739.5|4736.7|4741.5|4738.7|4741.6|4738.8|4739.5|4736.7|41
1608043460000|2020-12-15 14:44:20|4740.6|4737.8|4740.5|4737.7|4741.5|4738.7|4739.7|4736.9|1062
1608043470000|2020-12-15 14:44:30|4740.6|4737.8|4741.5|4738.7|4741.5|4738.7|4740|4737.2|46
1608043480000|2020-12-15 14:44:40|4741.6|4738.8|4740.5|4737.7|4742|4739.2|4740|4737.2|355
1608043490000|2020-12-15 14:44:50|4740|4737.2|4740.5|4737.7|4741.5|4738.7|4739.6|4736.8|33
1608043500000|2020-12-15 14:45:00|4740|4737.2|4737.5|4734.7|4740.5|4737.7|4737|4734.2|59
1608043510000|2020-12-15 14:45:10|4737|4734.2|4734.5|4731.7|4737|4734.2|4734.5|4731.7|322
1608043520000|2020-12-15 14:45:20|4735.5|4732.7|4736.5|4733.7|4736.6|4733.8|4735|4732.2|84
1608043530000|2020-12-15 14:45:30|4736.6|4733.8|4736.5|4733.7|4738|4735.2|4736.5|4733.7|50
1608043540000|2020-12-15 14:45:40|4736.6|4733.8|4737.5|4734.7|4738|4735.2|4736.5|4733.7|62
1608043550000|2020-12-15 14:45:50|4736.6|4733.8|4736.5|4733.7|4736.6|4733.8|4735.5|4732.7|35
1608043560000|2020-12-15 14:46:00|4735.5|4732.7|4735.5|4732.7|4735.5|4732.7|4734.5|4731.7|64
1608043570000|2020-12-15 14:46:10|4735|4732.2|4735.5|4732.7|4735.5|4732.7|4734.5|4731.7|38
1608043580000|2020-12-15 14:46:20|4735|4732.2|4735.5|4732.7|4735.5|4732.7|4734.5|4731.7|21
1608043590000|2020-12-15 14:46:30|4735.6|4732.8|4736.5|4733.7|4737.5|4734.7|4735.6|4732.8|75
1608043600000|2020-12-15 14:46:40|4736|4733.2|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|21
1608043610000|2020-12-15 14:46:50|||||||||8
1608043620000|2020-12-15 14:47:00|||||||||9
1608043630000|2020-12-15 14:47:10|4734.5|4731.7|4734.5|4731.7|4735.5|4732.7|4734.5|4731.7|35
1608043640000|2020-12-15 14:47:20|4734.6|4731.8|4735.5|4732.7|4735.5|4732.7|4734.6|4731.8|11
1608043650000|2020-12-15 14:47:30|4735|4732.2|4735.5|4732.7|4737|4734.2|4734.5|4731.7|52
1608043660000|2020-12-15 14:47:40|4736|4733.2|4735.5|4732.7|4736|4733.2|4734.5|4731.7|37
1608043670000|2020-12-15 14:47:50|4735|4732.2|4734.5|4731.7|4735.5|4732.7|4734.5|4731.7|38
1608043680000|2020-12-15 14:48:00|4735|4732.2|4734.5|4731.7|4735.5|4732.7|4733.6|4730.8|44
1608043690000|2020-12-15 14:48:10|4735|4732.2|4733.5|4730.7|4735|4732.2|4733.5|4730.7|18
1608043700000|2020-12-15 14:48:20|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.5|4730.7|37
1608043710000|2020-12-15 14:48:30|||||||||19
1608043720000|2020-12-15 14:48:40|4734.6|4731.8|4735.5|4732.7|4735.5|4732.7|4734.5|4731.7|52
1608043730000|2020-12-15 14:48:50|4735|4732.2|4734.5|4731.7|4735.5|4732.7|4734.5|4731.7|30
1608043740000|2020-12-15 14:49:00|4735|4732.2|4735.5|4732.7|4735.6|4732.8|4734.5|4731.7|48
1608043750000|2020-12-15 14:49:10|4734.6|4731.8|4735.5|4732.7|4735.5|4732.7|4734.6|4731.8|21
1608043760000|2020-12-15 14:49:20|||||||||23
1608043770000|2020-12-15 14:49:30|4735.6|4732.8|4735|4732.2|4736.5|4733.7|4734.5|4731.7|35
1608043780000|2020-12-15 14:49:40|4734.5|4731.7|4734.6|4731.8|4735.5|4732.7|4734.5|4731.7|67
1608043790000|2020-12-15 14:49:50|4735|4732.2|4735.6|4732.8|4736.5|4733.7|4734.6|4731.8|78
1608043800000|2020-12-15 14:50:00|4736.5|4733.7|4736.5|4733.7|4737.5|4734.7|4735.5|4732.7|66
1608043810000|2020-12-15 14:50:10|4736.6|4733.8|4736.5|4733.7|4738.5|4735.7|4736.5|4733.7|105
1608043820000|2020-12-15 14:50:20|4737|4734.2|4738.5|4735.7|4738.5|4735.7|4736.6|4733.8|111
1608043830000|2020-12-15 14:50:30|4739|4736.2|4739.5|4736.7|4739.5|4736.7|4739|4736.2|37
1608043840000|2020-12-15 14:50:40|4739.6|4736.8|4736.5|4733.7|4739.6|4736.8|4736.5|4733.7|134
1608043850000|2020-12-15 14:50:50|4736.6|4733.8|4735.5|4732.7|4736.6|4733.8|4735.5|4732.7|87
1608043860000|2020-12-15 14:51:00|4735.6|4732.8|4735.6|4732.8|4735.6|4732.8|4735.5|4732.7|38
1608043870000|2020-12-15 14:51:10|4736.5|4733.7|4735.5|4732.7|4736.5|4733.7|4735.5|4732.7|126
1608043880000|2020-12-15 14:51:20|4735.1|4732.3|4734.5|4731.7|4735.1|4732.3|4733.6|4730.8|61
1608043890000|2020-12-15 14:51:30|4734.1|4731.3|4730.1|4727.3|4734.1|4731.3|4729.6|4726.8|261
1608043900000|2020-12-15 14:51:40|4729.6|4726.8|4730.6|4727.8|4731.5|4728.7|4729.6|4726.8|172
1608043910000|2020-12-15 14:51:50|4730.5|4727.7|4728.5|4725.7|4731.5|4728.7|4728.5|4725.7|186
1608043920000|2020-12-15 14:52:00|4728.1|4725.3|4728.1|4725.3|4730.5|4727.7|4728.1|4725.3|2208
1608043930000|2020-12-15 14:52:10|4727.6|4724.8|4728.5|4725.7|4728.5|4725.7|4727.5|4724.7|253
1608043940000|2020-12-15 14:52:20|4728.6|4725.8|4729.1|4726.3|4729.5|4726.7|4728.5|4725.7|253
1608043950000|2020-12-15 14:52:30|4729|4726.2|4732.5|4729.7|4733.5|4730.7|4729|4726.2|74
1608043960000|2020-12-15 14:52:40|4732.6|4729.8|4734.6|4731.8|4735.5|4732.7|4732.5|4729.7|65
1608043970000|2020-12-15 14:52:50|4735.1|4732.3|4733.5|4730.7|4735.5|4732.7|4733.5|4730.7|50
1608043980000|2020-12-15 14:53:00|4733.1|4730.3|4733.6|4730.8|4734.5|4731.7|4732.5|4729.7|19
1608043990000|2020-12-15 14:53:10|4734.1|4731.3|4734.5|4731.7|4735.5|4732.7|4733.6|4730.8|49
1608044000000|2020-12-15 14:53:20|4734.6|4731.8|4733.5|4730.7|4734.6|4731.8|4733.5|4730.7|21
1608044010000|2020-12-15 14:53:30|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.6|4730.8|14
1608044020000|2020-12-15 14:53:40|4734.4|4731.6|4735.5|4732.7|4735.5|4732.7|4734.1|4731.3|51
1608044030000|2020-12-15 14:53:50|4736.5|4733.7|4738.5|4735.7|4739.5|4736.7|4736.5|4733.7|76
1608044040000|2020-12-15 14:54:00|4739.1|4736.3|4740.5|4737.7|4741.5|4738.7|4739|4736.2|98
1608044050000|2020-12-15 14:54:10|4741|4738.2|4741.5|4738.7|4742.1|4739.3|4740.5|4737.7|29
1608044060000|2020-12-15 14:54:20|4742.5|4739.7|4743.5|4740.7|4744.5|4741.7|4742.5|4739.7|77
1608044070000|2020-12-15 14:54:30|4743.4|4740.6|4742.5|4739.7|4743.5|4740.7|4742.5|4739.7|23
1608044080000|2020-12-15 14:54:40|4742.1|4739.3|4742|4739.2|4742.5|4739.7|4741.5|4738.7|50
1608044090000|2020-12-15 14:54:50|4742.1|4739.3|4742.5|4739.7|4742.5|4739.7|4741|4738.2|25
1608044100000|2020-12-15 14:55:00|4742.6|4739.8|4744.5|4741.7|4744.5|4741.7|4742.6|4739.8|66
1608044110000|2020-12-15 14:55:10|4744.1|4741.3|4742.6|4739.8|4744.5|4741.7|4742.1|4739.3|60
1608044120000|2020-12-15 14:55:20|4742.5|4739.7|4743.1|4740.3|4743.1|4740.3|4742.5|4739.7|19
1608044130000|2020-12-15 14:55:30|4743|4740.2|4743.5|4740.7|4743.5|4740.7|4742.5|4739.7|6
1608044140000|2020-12-15 14:55:40|4742.6|4739.8|4742.5|4739.7|4743.5|4740.7|4741.5|4738.7|24
1608044150000|2020-12-15 14:55:50|4741.6|4738.8|4741.5|4738.7|4741.6|4738.8|4740.5|4737.7|32
1608044160000|2020-12-15 14:56:00|4741.1|4738.3|4739.6|4736.8|4741.5|4738.7|4739.1|4736.3|23
1608044170000|2020-12-15 14:56:10|4740.1|4737.3|4739.5|4736.7|4740.5|4737.7|4738.6|4735.8|19
1608044180000|2020-12-15 14:56:20|4739.1|4736.3|4737.5|4734.7|4740.5|4737.7|4736.5|4733.7|123
1608044190000|2020-12-15 14:56:30|4737.6|4734.8|4739.5|4736.7|4740.5|4737.7|4737.5|4734.7|48
1608044200000|2020-12-15 14:56:40|4739.1|4736.3|4739.6|4736.8|4739.6|4736.8|4738.5|4735.7|1383
1608044210000|2020-12-15 14:56:50|4739.5|4736.7|4739.5|4736.7|4740.1|4737.3|4739.5|4736.7|31
1608044220000|2020-12-15 14:57:00|4739.6|4736.8|4738.5|4735.7|4739.6|4736.8|4737.5|4734.7|56
1608044230000|2020-12-15 14:57:10|4739.5|4736.7|4739.5|4736.7|4740.5|4737.7|4739.1|4736.3|83
1608044240000|2020-12-15 14:57:20|4739.6|4736.8|4739.5|4736.7|4739.6|4736.8|4739.5|4736.7|7
1608044250000|2020-12-15 14:57:30|4739.6|4736.8|4739.5|4736.7|4740.5|4737.7|4738.5|4735.7|54
1608044260000|2020-12-15 14:57:40|4740|4737.2|4740.5|4737.7|4740.5|4737.7|4739.5|4736.7|19
1608044270000|2020-12-15 14:57:50|4740.6|4737.8|4741.5|4738.7|4742.5|4739.7|4740.6|4737.8|66
1608044280000|2020-12-15 14:58:00|4741.6|4738.8|4742.5|4739.7|4742.6|4739.8|4741.5|4738.7|258
1608044290000|2020-12-15 14:58:10|4742.6|4739.8|4742.5|4739.7|4742.6|4739.8|4742.5|4739.7|130
1608044300000|2020-12-15 14:58:20|4742.6|4739.8|4744.5|4741.7|4744.5|4741.7|4741.5|4738.7|29
1608044310000|2020-12-15 14:58:30|4744.6|4741.8|4744.5|4741.7|4745.5|4742.7|4744.5|4741.7|66
1608044320000|2020-12-15 14:58:40|4743.6|4740.8|4741.5|4738.7|4743.6|4740.8|4741.5|4738.7|58
1608044330000|2020-12-15 14:58:50|4741.1|4738.3|4741.6|4738.8|4742.5|4739.7|4739.6|4736.8|59
1608044340000|2020-12-15 14:59:00|4741.5|4738.7|4740.5|4737.7|4741.6|4738.8|4740.1|4737.3|54
1608044350000|2020-12-15 14:59:10|4740.1|4737.3|4739.5|4736.7|4740.1|4737.3|4738.5|4735.7|36
1608044360000|2020-12-15 14:59:20|4739.6|4736.8|4741.5|4738.7|4741.6|4738.8|4739.6|4736.8|21
1608044370000|2020-12-15 14:59:30|4740.5|4737.7|4740.1|4737.3|4741.5|4738.7|4739.5|4736.7|28
1608044380000|2020-12-15 14:59:40|4739.6|4736.8|4740.1|4737.3|4740.5|4737.7|4738.5|4735.7|58
1608044390000|2020-12-15 14:59:50|4739.6|4736.8|4741.5|4738.7|4741.5|4738.7|4739.6|4736.8|38
1608044400000|2020-12-15 15:00:00|4741.6|4738.8|4738.6|4735.8|4741.6|4738.8|4738.5|4735.7|75
1608044410000|2020-12-15 15:00:10|4738.5|4735.7|4739.6|4736.8|4740.1|4737.3|4737.1|4734.3|53
1608044420000|2020-12-15 15:00:20|4739.5|4736.7|4744.6|4741.8|4745.6|4742.8|4739.5|4736.7|238
1608044430000|2020-12-15 15:00:30|4745.1|4742.3|4744.1|4741.3|4745.1|4742.3|4743.6|4740.8|38
1608044440000|2020-12-15 15:00:40|4743.6|4740.8|4745.1|4742.3|4745.6|4742.8|4743.5|4740.7|33
1608044450000|2020-12-15 15:00:50|4744.6|4741.8|4748.1|4745.3|4748.1|4745.3|4744.6|4741.8|233
1608044460000|2020-12-15 15:01:00|4747.6|4744.8|4748.6|4745.8|4749.5|4746.7|4747.6|4744.8|77
1608044470000|2020-12-15 15:01:10|4749.1|4746.3|4747.1|4744.3|4749.6|4746.8|4746.6|4743.8|120
1608044480000|2020-12-15 15:01:20|4746.5|4743.7|4746.1|4743.3|4746.6|4743.8|4745.5|4742.7|49
1608044490000|2020-12-15 15:01:30|4745.6|4742.8|4746.5|4743.7|4747.1|4744.3|4744.5|4741.7|92
1608044500000|2020-12-15 15:01:40|4746.6|4743.8|4746.5|4743.7|4747.5|4744.7|4746.5|4743.7|39
1608044510000|2020-12-15 15:01:50|4746.6|4743.8|4750.5|4747.7|4750.5|4747.7|4746.1|4743.3|97
1608044520000|2020-12-15 15:02:00|4750.1|4747.3|4750.5|4747.7|4750.6|4747.8|4749.1|4746.3|71
1608044530000|2020-12-15 15:02:10|4750.1|4747.3|4752.5|4749.7|4753.5|4750.7|4750.1|4747.3|83
1608044540000|2020-12-15 15:02:20|4752.6|4749.8|4751.5|4748.7|4753.5|4750.7|4751.5|4748.7|111
1608044550000|2020-12-15 15:02:30|4752.1|4749.3|4753.1|4750.3|4753.5|4750.7|4751.6|4748.8|31
1608044560000|2020-12-15 15:02:40|4753.5|4750.7|4752.5|4749.7|4753.5|4750.7|4750.6|4747.8|95
1608044570000|2020-12-15 15:02:50|4752.6|4749.8|4750.6|4747.8|4752.6|4749.8|4750.5|4747.7|98
1608044580000|2020-12-15 15:03:00|4751.1|4748.3|4750.6|4747.8|4751.6|4748.8|4749.6|4746.8|45
1608044590000|2020-12-15 15:03:10|4750.5|4747.7|4750.6|4747.8|4750.6|4747.8|4749.6|4746.8|32
1608044600000|2020-12-15 15:03:20|4750.5|4747.7|4750.1|4747.3|4751.6|4748.8|4749.6|4746.8|146
1608044610000|2020-12-15 15:03:30|4749.6|4746.8|4750.1|4747.3|4750.6|4747.8|4749.6|4746.8|53
1608044620000|2020-12-15 15:03:40|4750.6|4747.8|4750.6|4747.8|4751.5|4748.7|4749.6|4746.8|39
1608044630000|2020-12-15 15:03:50|4751.1|4748.3|4752.5|4749.7|4752.6|4749.8|4750.6|4747.8|44
1608044640000|2020-12-15 15:04:00|4752.6|4749.8|4752.5|4749.7|4752.6|4749.8|4751.6|4748.8|90
1608044650000|2020-12-15 15:04:10|4752.6|4749.8|4752.6|4749.8|4752.6|4749.8|4751.6|4748.8|73
1608044660000|2020-12-15 15:04:20|4752.5|4749.7|4752.6|4749.8|4753.6|4750.8|4751.6|4748.8|98
1608044670000|2020-12-15 15:04:30|4752.5|4749.7|4752.6|4749.8|4752.6|4749.8|4751.6|4748.8|34
1608044680000|2020-12-15 15:04:40|4753.1|4750.3|4753.6|4750.8|4753.6|4750.8|4752.6|4749.8|26
1608044690000|2020-12-15 15:04:50|4753.7|4750.9|4754.1|4751.3|4754.6|4751.8|4753.6|4750.8|93
1608044700000|2020-12-15 15:05:00|4754.5|4751.7|4754.1|4751.3|4754.5|4751.7|4753.5|4750.7|95
1608044710000|2020-12-15 15:05:10|4753.6|4750.8|4756.6|4753.8|4757.5|4754.7|4753.6|4750.8|174
1608044720000|2020-12-15 15:05:20|4757.1|4754.3|4756.6|4753.8|4757.5|4754.7|4755.6|4752.8|198
1608044730000|2020-12-15 15:05:30|4756.5|4753.7|4762.1|4759.3|4763.4|4759.8|4755.6|4752.8|897
1608044740000|2020-12-15 15:05:40|4762.6|4759.8|4763.6|4760.8|4765.6|4762.8|4762.6|4759.8|223
1608044750000|2020-12-15 15:05:50|4763.1|4760.3|4762.6|4759.8|4763.6|4760.8|4762.6|4759.8|105
1608044760000|2020-12-15 15:06:00|4763.6|4760.8|4764.6|4761.8|4765.6|4762.8|4762.6|4759.8|147
1608044770000|2020-12-15 15:06:10|4765.1|4762.3|4765.1|4762.3|4766.6|4763.8|4764.6|4761.8|166
1608044780000|2020-12-15 15:06:20|4764.6|4761.8|4764.6|4761.8|4765.5|4762.7|4763.5|4760.7|127
1608044790000|2020-12-15 15:06:30|4764.5|4761.7|4764.6|4761.8|4766.5|4763.7|4763.6|4760.8|163
1608044800000|2020-12-15 15:06:40|4765.5|4762.7|4765.6|4762.8|4766.6|4763.8|4765.1|4762.3|2674
1608044810000|2020-12-15 15:06:50|4765.5|4762.7|4766.7|4763.9|4767.6|4764.8|4764.6|4761.8|4997
1608044820000|2020-12-15 15:07:00|4767.1|4764.3|4765.1|4762.3|4768.7|4765.9|4764.7|4761.9|198
1608044830000|2020-12-15 15:07:10|4764.7|4761.9|4760.7|4757.9|4765.1|4762.3|4760.7|4757.9|125
1608044840000|2020-12-15 15:07:20|4761.1|4758.3|4762.7|4759.9|4763.6|4760.8|4760.7|4757.9|39
1608044850000|2020-12-15 15:07:30|4763.6|4760.8|4765.7|4762.9|4765.7|4762.9|4762.7|4759.9|98
1608044860000|2020-12-15 15:07:40|4765.6|4762.8|4765.6|4762.8|4766.6|4763.8|4765.6|4762.8|67
1608044870000|2020-12-15 15:07:50|4765.1|4762.3|4765.6|4762.8|4766.1|4763.3|4764.7|4761.9|66
1608044880000|2020-12-15 15:08:00|4765.7|4762.9|4764.7|4761.9|4766.6|4763.8|4763.6|4760.8|89
1608044890000|2020-12-15 15:08:10|4764.6|4761.8|4762.7|4759.9|4765.7|4762.9|4762.7|4759.9|92
1608044900000|2020-12-15 15:08:20|4763.6|4760.8|4764.1|4761.3|4764.7|4761.9|4761.7|4758.9|165
1608044910000|2020-12-15 15:08:30|4763.7|4760.9|4765.7|4762.9|4766.7|4763.9|4763.6|4760.8|207
1608044920000|2020-12-15 15:08:40|4764.7|4761.9|4765.7|4762.9|4766.7|4763.9|4764.7|4761.9|75
1608044930000|2020-12-15 15:08:50|4766.1|4763.3|4764.7|4761.9|4766.1|4763.3|4764.7|4761.9|63
1608044940000|2020-12-15 15:09:00|4765.7|4762.9|4761.7|4758.9|4765.7|4762.9|4761.6|4758.8|142
1608044950000|2020-12-15 15:09:10|4762.1|4759.3|4762.1|4759.3|4762.6|4759.8|4761.7|4758.9|34
1608044960000|2020-12-15 15:09:20|4761.7|4758.9|4761.7|4758.9|4762.7|4759.9|4761.7|4758.9|70
1608044970000|2020-12-15 15:09:30|4762.7|4759.9|4760.1|4757.3|4762.7|4759.9|4759.7|4756.9|110
1608044980000|2020-12-15 15:09:40|4759.7|4756.9|4758.7|4755.9|4760.6|4757.8|4757.7|4754.9|166
1608044990000|2020-12-15 15:09:50|4759.6|4756.8|4758.7|4755.9|4760.1|4757.3|4758.7|4755.9|43
1608045000000|2020-12-15 15:10:00|4758.6|4755.8|4757.7|4754.9|4758.7|4755.9|4756.7|4753.9|180
1608045010000|2020-12-15 15:10:10|4758.1|4755.3|4753.7|4750.9|4758.1|4755.3|4753.7|4750.9|139
1608045020000|2020-12-15 15:10:20|4754.1|4751.3|4753.7|4750.9|4754.7|4751.9|4753.6|4750.8|103
1608045030000|2020-12-15 15:10:30|4753.6|4750.8|4753.6|4750.8|4753.7|4750.9|4751.7|4748.9|127
1608045040000|2020-12-15 15:10:40|4753.5|4750.7|4753.7|4750.9|4754.6|4751.8|4751.7|4748.9|90
1608045050000|2020-12-15 15:10:50|4753.6|4750.8|4753.7|4750.9|4754.7|4751.9|4753.6|4750.8|56
1608045060000|2020-12-15 15:11:00|4754.1|4751.3|4756.7|4753.9|4756.7|4753.9|4754.1|4751.3|70
1608045070000|2020-12-15 15:11:10|4757.6|4754.8|4758.7|4755.9|4759.6|4756.8|4757.1|4754.3|73
1608045080000|2020-12-15 15:11:20|4759.1|4756.3|4761.1|4758.3|4761.6|4758.8|4758.6|4755.8|165
1608045090000|2020-12-15 15:11:30|4760.7|4757.9|4761.1|4758.3|4761.7|4758.9|4760.6|4757.8|248
1608045100000|2020-12-15 15:11:40|4761.6|4758.8|4761.7|4758.9|4762.6|4759.8|4761.1|4758.3|247
1608045110000|2020-12-15 15:11:50|4762.1|4759.3|4763.7|4760.9|4763.7|4760.9|4761.6|4758.8|55
1608045120000|2020-12-15 15:12:00|4764.1|4761.3|4764.1|4761.3|4764.7|4761.9|4763.6|4760.8|54
1608045130000|2020-12-15 15:12:10|4763.7|4760.9|4763.7|4760.9|4764.6|4761.8|4763.6|4760.8|20
1608045140000|2020-12-15 15:12:20|4763.6|4760.8|4764.6|4761.8|4764.7|4761.9|4763.6|4760.8|35
1608045150000|2020-12-15 15:12:30|4764.7|4761.9|4764.6|4761.8|4765.1|4762.3|4764.6|4761.8|35
1608045160000|2020-12-15 15:12:40|4764.7|4761.9|4763.1|4760.3|4764.7|4761.9|4762.6|4759.8|98
1608045170000|2020-12-15 15:12:50|4762.7|4759.9|4762.7|4759.9|4763.6|4760.8|4762.7|4759.9|29
1608045180000|2020-12-15 15:13:00|4763.1|4760.3|4762.6|4759.8|4763.6|4760.8|4761.7|4758.9|33
1608045190000|2020-12-15 15:13:10|4761.6|4758.8|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|101
1608045200000|2020-12-15 15:13:20|4760.6|4757.8|4758.7|4755.9|4760.6|4757.8|4758.6|4755.8|52
1608045210000|2020-12-15 15:13:30|4759.1|4756.3|4759.7|4756.9|4761.6|4758.8|4759.1|4756.3|80
1608045220000|2020-12-15 15:13:40|4760.1|4757.3|4759.6|4756.8|4760.7|4757.9|4759.6|4756.8|22
1608045230000|2020-12-15 15:13:50|4759.7|4756.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|14
1608045240000|2020-12-15 15:14:00|4760.1|4757.3|4757.7|4754.9|4760.1|4757.3|4757.7|4754.9|92
1608045250000|2020-12-15 15:14:10|4758.1|4755.3|4757.6|4754.8|4758.1|4755.3|4756.7|4753.9|21
1608045260000|2020-12-15 15:14:20|4757.1|4754.3|4754.6|4751.8|4757.1|4754.3|4754.6|4751.8|51
1608045270000|2020-12-15 15:14:30|4754.7|4751.9|4754.6|4751.8|4755.1|4752.3|4753.6|4750.8|80
1608045280000|2020-12-15 15:14:40|4754.7|4751.9|4755.6|4752.8|4755.6|4752.8|4754.7|4751.9|14
1608045290000|2020-12-15 15:14:50|4755.1|4752.3|4754.7|4751.9|4755.6|4752.8|4754.6|4751.8|18
1608045300000|2020-12-15 15:15:00|4754.6|4751.8|4752.6|4749.8|4754.6|4751.8|4751.6|4748.8|109
1608045310000|2020-12-15 15:15:10|4752.7|4749.9|4753.7|4750.9|4754.1|4751.3|4752.6|4749.8|24
1608045320000|2020-12-15 15:15:20|4753.6|4750.8|4753.1|4750.3|4754.6|4751.8|4752.1|4749.3|45
1608045330000|2020-12-15 15:15:30|4752.7|4749.9|4754.6|4751.8|4755.6|4752.8|4752.7|4749.9|44
1608045340000|2020-12-15 15:15:40|4754.7|4751.9|4755.6|4752.8|4757.6|4754.8|4754.7|4751.9|54
1608045350000|2020-12-15 15:15:50|4756.6|4753.8|4755.6|4752.8|4756.6|4753.8|4755.6|4752.8|34
1608045360000|2020-12-15 15:16:00|4756.6|4753.8|4757.1|4754.3|4757.1|4754.3|4755.6|4752.8|61
1608045370000|2020-12-15 15:16:10|4757.6|4754.8|4758.6|4755.8|4759.6|4756.8|4756.6|4753.8|68
1608045380000|2020-12-15 15:16:20|4758.1|4755.3|4760.6|4757.8|4760.6|4757.8|4758.1|4755.3|39
1608045390000|2020-12-15 15:16:30|4760.1|4757.3|4762.1|4759.3|4762.6|4759.8|4760.1|4757.3|33
1608045400000|2020-12-15 15:16:40|4762.6|4759.8|4764.1|4761.3|4764.1|4761.3|4762.6|4759.8|44
1608045410000|2020-12-15 15:16:50|4763.7|4760.9|4764.6|4761.8|4764.6|4761.8|4763.7|4760.9|13
1608045420000|2020-12-15 15:17:00|4763.7|4760.9|4765.1|4762.3|4765.6|4762.8|4763.7|4760.9|40
1608045430000|2020-12-15 15:17:10|4765.6|4762.8|4761.6|4758.8|4765.6|4762.8|4761.6|4758.8|167
1608045440000|2020-12-15 15:17:20|4761.7|4758.9|4763.1|4760.3|4763.6|4760.8|4761.6|4758.8|38
1608045450000|2020-12-15 15:17:30|4763.6|4760.8|4763.1|4760.3|4763.6|4760.8|4762.6|4759.8|13
1608045460000|2020-12-15 15:17:40|4762.7|4759.9|4763.6|4760.8|4764.6|4761.8|4762.7|4759.9|35
1608045470000|2020-12-15 15:17:50|4763.1|4760.3|4763.7|4760.9|4764.6|4761.8|4763.1|4760.3|17
1608045480000|2020-12-15 15:18:00|4764.6|4761.8|4763.1|4760.3|4765.1|4762.3|4762.7|4759.9|51
1608045490000|2020-12-15 15:18:10|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|21
1608045500000|2020-12-15 15:18:20|4763.7|4760.9|4763.6|4760.8|4764.6|4761.8|4763.6|4760.8|21
1608045510000|2020-12-15 15:18:30|4762.7|4759.9|4764.1|4761.3|4764.6|4761.8|4762.7|4759.9|9
1608045520000|2020-12-15 15:18:40|4763.7|4760.9|4763.6|4760.8|4764.6|4761.8|4763.6|4760.8|20
1608045530000|2020-12-15 15:18:50|4763.7|4760.9|4763.6|4760.8|4764.1|4761.3|4763.6|4760.8|14
1608045540000|2020-12-15 15:19:00|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|14
1608045550000|2020-12-15 15:19:10|4762.6|4759.8|4762.6|4759.8|4763.6|4760.8|4762.6|4759.8|51
1608045560000|2020-12-15 15:19:20|4762.1|4759.3|4762.6|4759.8|4762.6|4759.8|4762.1|4759.3|6
1608045570000|2020-12-15 15:19:30|4762.1|4759.3|4761.7|4758.9|4762.6|4759.8|4761.7|4758.9|26
1608045580000|2020-12-15 15:19:40|4761.6|4758.8|4762.1|4759.3|4762.1|4759.3|4759.6|4756.8|69
1608045590000|2020-12-15 15:19:50|4762.6|4759.8|4762.1|4759.3|4762.7|4759.9|4761.7|4758.9|20
1608045600000|2020-12-15 15:20:00|4762.6|4759.8|4764.1|4761.3|4764.1|4761.3|4762.6|4759.8|18
1608045610000|2020-12-15 15:20:10|4764.6|4761.8|4762.6|4759.8|4764.6|4761.8|4762.1|4759.3|40
1608045620000|2020-12-15 15:20:20|4761.7|4758.9|4761.6|4758.8|4762.1|4759.3|4761.6|4758.8|54
1608045630000|2020-12-15 15:20:30|4760.7|4757.9|4761.1|4758.3|4761.7|4758.9|4760.7|4757.9|21
1608045640000|2020-12-15 15:20:40|4761.6|4758.8|4760.1|4757.3|4761.6|4758.8|4758.7|4755.9|31
1608045650000|2020-12-15 15:20:50|4759.7|4756.9|4760.7|4757.9|4761.6|4758.8|4759.7|4756.9|26
1608045660000|2020-12-15 15:21:00|4761.6|4758.8|4760.1|4757.3|4761.7|4758.9|4760.1|4757.3|48
1608045670000|2020-12-15 15:21:10|4760.6|4757.8|4761.7|4758.9|4762.1|4759.3|4760.6|4757.8|37
1608045680000|2020-12-15 15:21:20|4761.6|4758.8|4760.7|4757.9|4761.6|4758.8|4760.6|4757.8|11
1608045690000|2020-12-15 15:21:30|4760.6|4757.8|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|25
1608045700000|2020-12-15 15:21:40|4759.6|4756.8|4760.6|4757.8|4760.6|4757.8|4759.6|4756.8|27
1608045710000|2020-12-15 15:21:50|4759.7|4756.9|4760.1|4757.3|4760.7|4757.9|4759.7|4756.9|59
1608045720000|2020-12-15 15:22:00|4760.2|4757.4|4760.6|4757.8|4760.7|4757.9|4759.7|4756.9|52
1608045730000|2020-12-15 15:22:10|4759.7|4756.9|4760.7|4757.9|4761.6|4758.8|4759.7|4756.9|11
1608045740000|2020-12-15 15:22:20|4761.1|4758.3|4759.7|4756.9|4761.1|4758.3|4759.6|4756.8|28
1608045750000|2020-12-15 15:22:30|4760.1|4757.3|4760.1|4757.3|4760.7|4757.9|4759.7|4756.9|69
1608045760000|2020-12-15 15:22:40|4759.7|4756.9|4760.6|4757.8|4761.7|4758.9|4759.7|4756.9|83
1608045770000|2020-12-15 15:22:50|4760.7|4757.9|4759.6|4756.8|4760.7|4757.9|4758.7|4755.9|19
1608045780000|2020-12-15 15:23:00|4759.1|4756.3|4759.1|4756.3|4759.6|4756.8|4758.6|4755.8|29
1608045790000|2020-12-15 15:23:10|4759.6|4756.8|4757.6|4754.8|4759.7|4756.9|4757.6|4754.8|67
1608045800000|2020-12-15 15:23:20|4757.1|4754.3|4757.7|4754.9|4758.6|4755.8|4756.7|4753.9|27
1608045810000|2020-12-15 15:23:30|4758.1|4755.3|4758.7|4755.9|4759.7|4756.9|4758.1|4755.3|61
1608045820000|2020-12-15 15:23:40|4759.1|4756.3|4757.7|4754.9|4759.7|4756.9|4757.6|4754.8|85
1608045830000|2020-12-15 15:23:50|4758.6|4755.8|4757.6|4754.8|4758.7|4755.9|4756.7|4753.9|50
1608045840000|2020-12-15 15:24:00|4757.7|4754.9|4755.1|4752.3|4758.1|4755.3|4754.7|4751.9|124
1608045850000|2020-12-15 15:24:10|4754.7|4751.9|4754.1|4751.3|4755.1|4752.3|4752.7|4749.9|158
1608045860000|2020-12-15 15:24:20|4754.6|4751.8|4755.7|4752.9|4756.7|4753.9|4754.6|4751.8|36
1608045870000|2020-12-15 15:24:30|4756.1|4753.3|4758.7|4755.9|4758.7|4755.9|4756.1|4753.3|223
1608045880000|2020-12-15 15:24:40|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|32
1608045890000|2020-12-15 15:24:50|4758.6|4755.8|4759.6|4756.8|4759.7|4756.9|4758.6|4755.8|64
1608045900000|2020-12-15 15:25:00|4759.1|4756.3|4757.6|4754.8|4759.1|4756.3|4757.6|4754.8|46
1608045910000|2020-12-15 15:25:10|4756.7|4753.9|4756.7|4753.9|4757.7|4754.9|4756.7|4753.9|25
1608045920000|2020-12-15 15:25:20|4757.1|4754.3|4760.7|4757.9|4761.7|4758.9|4757.1|4754.3|94
1608045930000|2020-12-15 15:25:30|4761.1|4758.3|4761.6|4758.8|4761.7|4758.9|4760.6|4757.8|43
1608045940000|2020-12-15 15:25:40|4761.7|4758.9|4761.7|4758.9|4762.1|4759.3|4761.6|4758.8|12
1608045950000|2020-12-15 15:25:50|4762.1|4759.3|4761.7|4758.9|4762.7|4759.9|4761.6|4758.8|45
1608045960000|2020-12-15 15:26:00|4762.1|4759.3|4761.7|4758.9|4762.7|4759.9|4761.7|4758.9|59
1608045970000|2020-12-15 15:26:10|4762.1|4759.3|4764.1|4761.3|4764.1|4761.3|4761.7|4758.9|33
1608045980000|2020-12-15 15:26:20|4764.6|4761.8|4764.6|4761.8|4764.7|4761.9|4763.6|4760.8|78
1608045990000|2020-12-15 15:26:30|4764.7|4761.9|4766.6|4763.8|4767.1|4764.3|4764.7|4761.9|184
1608046000000|2020-12-15 15:26:40|4766.1|4763.3|4762.7|4759.9|4766.7|4763.9|4762.6|4759.8|83
1608046010000|2020-12-15 15:26:50|4763.1|4760.3|4763.7|4760.9|4763.7|4760.9|4761.7|4758.9|32
1608046020000|2020-12-15 15:27:00|4763.6|4760.8|4762.6|4759.8|4763.6|4760.8|4761.7|4758.9|28
1608046030000|2020-12-15 15:27:10|4762.7|4759.9|4760.1|4757.3|4762.7|4759.9|4760.1|4757.3|41
1608046040000|2020-12-15 15:27:20|4760.2|4757.4|4760.7|4757.9|4761.6|4758.8|4759.7|4756.9|46
1608046050000|2020-12-15 15:27:30|4760.6|4757.8|4760.7|4757.9|4761.1|4758.3|4759.7|4756.9|24
1608046060000|2020-12-15 15:27:40|4761.1|4758.3|4758.6|4755.8|4761.1|4758.3|4758.6|4755.8|51
1608046070000|2020-12-15 15:27:50|4758.7|4755.9|4758.7|4755.9|4759.6|4756.8|4758.6|4755.8|23
1608046080000|2020-12-15 15:28:00|4758.6|4755.8|4759.1|4756.3|4759.6|4756.8|4757.6|4754.8|26
1608046090000|2020-12-15 15:28:10|4759.6|4756.8|4757.7|4754.9|4759.7|4756.9|4757.6|4754.8|56
1608046100000|2020-12-15 15:28:20|4757.6|4754.8|4759.6|4756.8|4759.7|4756.9|4757.6|4754.8|22
1608046110000|2020-12-15 15:28:30|4759.7|4756.9|4759.7|4756.9|4760.6|4757.8|4758.7|4755.9|34
1608046120000|2020-12-15 15:28:40|4760.1|4757.3|4760.7|4757.9|4761.7|4758.9|4760.1|4757.3|24
1608046130000|2020-12-15 15:28:50|4761.1|4758.3|4761.7|4758.9|4762.6|4759.8|4760.7|4757.9|46
1608046140000|2020-12-15 15:29:00|4762.1|4759.3|4761.1|4758.3|4762.7|4759.9|4761.1|4758.3|42
1608046150000|2020-12-15 15:29:10|4761.7|4758.9|4761.1|4758.3|4761.7|4758.9|4760.7|4757.9|12
1608046160000|2020-12-15 15:29:20|4761.6|4758.8|4762.6|4759.8|4762.7|4759.9|4761.6|4758.8|16
1608046170000|2020-12-15 15:29:30|4762.7|4759.9|4763.6|4760.8|4763.7|4760.9|4762.7|4759.9|30
1608046180000|2020-12-15 15:29:40|4763.1|4760.3|4762.1|4759.3|4763.1|4760.3|4761.7|4758.9|32
1608046190000|2020-12-15 15:29:50|4762.6|4759.8|4762.7|4759.9|4763.6|4760.8|4761.7|4758.9|7
1608046200000|2020-12-15 15:30:00|4762.6|4759.8|4761.7|4758.9|4763.7|4760.9|4761.7|4758.9|189
1608046210000|2020-12-15 15:30:10|4761.6|4758.8|4761.7|4758.9|4762.7|4759.9|4761.6|4758.8|38
1608046220000|2020-12-15 15:30:20|4762.6|4759.8|4762.1|4759.3|4762.7|4759.9|4761.7|4758.9|21
1608046230000|2020-12-15 15:30:30|4761.7|4758.9|4760.7|4757.9|4762.7|4759.9|4760.7|4757.9|47
1608046240000|2020-12-15 15:30:40|4760.6|4757.8|4760.7|4757.9|4761.1|4758.3|4759.1|4756.3|60
1608046250000|2020-12-15 15:30:50|4761.1|4758.3|4761.7|4758.9|4761.7|4758.9|4760.7|4757.9|23
1608046260000|2020-12-15 15:31:00|4762.1|4759.3|4761.7|4758.9|4762.1|4759.3|4761.1|4758.3|12
1608046270000|2020-12-15 15:31:10|4761.6|4758.8|4760.1|4757.3|4761.6|4758.8|4759.7|4756.9|20
1608046280000|2020-12-15 15:31:20|4759.7|4756.9|4758.7|4755.9|4760.2|4757.4|4758.2|4755.4|42
1608046290000|2020-12-15 15:31:30|4759.1|4756.3|4761.7|4758.9|4761.7|4758.9|4758.7|4755.9|63
1608046300000|2020-12-15 15:31:40|4762.1|4759.3|4764.1|4761.3|4764.6|4761.8|4761.7|4758.9|136
1608046310000|2020-12-15 15:31:50|4764.6|4761.8|4763.7|4760.9|4764.6|4761.8|4763.1|4760.3|50
1608046320000|2020-12-15 15:32:00|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4764.6|4761.8|45
1608046330000|2020-12-15 15:32:10|4765.6|4762.8|4766.7|4763.9|4766.7|4763.9|4764.7|4761.9|77
1608046340000|2020-12-15 15:32:20|4766.6|4763.8|4765.7|4762.9|4766.7|4763.9|4764.7|4761.9|71
1608046350000|2020-12-15 15:32:30|4766.6|4763.8|4765.7|4762.9|4768.7|4765.9|4765.7|4762.9|239
1608046360000|2020-12-15 15:32:40|4766.7|4763.9|4764.7|4761.9|4766.7|4763.9|4764.7|4761.9|74
1608046370000|2020-12-15 15:32:50|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|4764.6|4761.8|242
1608046380000|2020-12-15 15:33:00|4766.1|4763.3|4765.7|4762.9|4767.7|4764.9|4765.7|4762.9|77
1608046390000|2020-12-15 15:33:10|4765.8|4763|4765.7|4762.9|4766.7|4763.9|4764.7|4761.9|32
1608046400000|2020-12-15 15:33:20|4765.6|4762.8|4765.7|4762.9|4765.7|4762.9|4765.1|4762.3|38
1608046410000|2020-12-15 15:33:30|4765.6|4762.8|4765.7|4762.9|4766.6|4763.8|4765.1|4762.3|199
1608046420000|2020-12-15 15:33:40|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|29
1608046430000|2020-12-15 15:33:50|4764.8|4762|4765.7|4762.9|4766.7|4763.9|4764.8|4762|23
1608046440000|2020-12-15 15:34:00|4766.1|4763.3|4766.6|4763.8|4767.6|4764.8|4765.7|4762.9|38
1608046450000|2020-12-15 15:34:10|4766.7|4763.9|4766.7|4763.9|4766.7|4763.9|4765.7|4762.9|50
1608046460000|2020-12-15 15:34:20|4766.6|4763.8|4765.7|4762.9|4766.7|4763.9|4765.6|4762.8|42
1608046470000|2020-12-15 15:34:30|4765.6|4762.8|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|34
1608046480000|2020-12-15 15:34:40|4765.6|4762.8|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|21
1608046490000|2020-12-15 15:34:50|4765.1|4762.3|4765.6|4762.8|4765.7|4762.9|4764.7|4761.9|26
1608046500000|2020-12-15 15:35:00|4764.7|4761.9|4765.7|4762.9|4765.7|4762.9|4764.7|4761.9|27
1608046510000|2020-12-15 15:35:10|4765.6|4762.8|4765.7|4762.9|4766.7|4763.9|4765.6|4762.8|120
1608046520000|2020-12-15 15:35:20|4766.1|4763.3|4764.7|4761.9|4766.1|4763.3|4764.7|4761.9|59
1608046530000|2020-12-15 15:35:30|4764.6|4761.8|4761.7|4758.9|4764.6|4761.8|4761.7|4758.9|82
1608046540000|2020-12-15 15:35:40|4761.6|4758.8|4763.7|4760.9|4763.7|4760.9|4761.2|4758.4|63
1608046550000|2020-12-15 15:35:50|4764.7|4761.9|4766.7|4763.9|4766.7|4763.9|4764.1|4761.3|49
1608046560000|2020-12-15 15:36:00|4766.6|4763.8|4763.7|4760.9|4766.6|4763.8|4763.6|4760.8|88
1608046570000|2020-12-15 15:36:10|4763.6|4760.8|4762.7|4759.9|4763.6|4760.8|4762.7|4759.9|10
1608046580000|2020-12-15 15:36:20|4763.7|4760.9|4761.7|4758.9|4763.7|4760.9|4761.7|4758.9|26
1608046590000|2020-12-15 15:36:30|4762.7|4759.9|4759.7|4756.9|4762.7|4759.9|4759.7|4756.9|103
1608046600000|2020-12-15 15:36:40|4760.1|4757.3|4760.7|4757.9|4761.1|4758.3|4759.1|4756.3|94
1608046610000|2020-12-15 15:36:50|4761.1|4758.3|4760.7|4757.9|4761.1|4758.3|4760.7|4757.9|9
1608046620000|2020-12-15 15:37:00|4761.1|4758.3|4759.7|4756.9|4761.6|4758.8|4759.7|4756.9|33
1608046630000|2020-12-15 15:37:10|4760.6|4757.8|4761.6|4758.8|4761.7|4758.9|4759.7|4756.9|39
1608046640000|2020-12-15 15:37:20|4761.7|4758.9|4760.7|4757.9|4761.7|4758.9|4760.1|4757.3|17
1608046650000|2020-12-15 15:37:30|4760.6|4757.8|4759.7|4756.9|4760.6|4757.8|4759.6|4756.8|10
1608046660000|2020-12-15 15:37:40|4759.6|4756.8|4759.6|4756.8|4759.7|4756.9|4758.7|4755.9|24
1608046670000|2020-12-15 15:37:50|4759.7|4756.9|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|8
1608046680000|2020-12-15 15:38:00|4758.2|4755.4|4758.1|4755.3|4758.7|4755.9|4757.7|4754.9|49
1608046690000|2020-12-15 15:38:10|4757.7|4754.9|4757.7|4754.9|4758.6|4755.8|4757.7|4754.9|8
1608046700000|2020-12-15 15:38:20|4756.7|4753.9|4757.7|4754.9|4758.1|4755.3|4755.7|4752.9|103
1608046710000|2020-12-15 15:38:30|4757.6|4754.8|4756.7|4753.9|4757.7|4754.9|4756.1|4753.3|51
1608046720000|2020-12-15 15:38:40|4756.6|4753.8|4756.7|4753.9|4757.1|4754.3|4756.6|4753.8|10
1608046730000|2020-12-15 15:38:50|4757.6|4754.8|4757.2|4754.4|4757.7|4754.9|4757.2|4754.4|23
1608046740000|2020-12-15 15:39:00|4757.7|4754.9|4757.7|4754.9|4758.7|4755.9|4757.2|4754.4|38
1608046750000|2020-12-15 15:39:10|4758.6|4755.8|4760.7|4757.9|4760.7|4757.9|4758.6|4755.8|36
1608046760000|2020-12-15 15:39:20|4761.2|4758.4|4761.6|4758.8|4762.6|4759.8|4760.7|4757.9|73
1608046770000|2020-12-15 15:39:30|4761.7|4758.9|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|42
1608046780000|2020-12-15 15:39:40|4760.2|4757.4|4761.2|4758.4|4761.6|4758.8|4759.7|4756.9|13
1608046790000|2020-12-15 15:39:50|4760.7|4757.9|4762.6|4759.8|4762.6|4759.8|4760.7|4757.9|31
1608046800000|2020-12-15 15:40:00|4762.7|4759.9|4763.7|4760.9|4763.7|4760.9|4762.2|4759.4|45
1608046810000|2020-12-15 15:40:10|4763.6|4760.8|4763.6|4760.8|4763.7|4760.9|4762.2|4759.4|67
1608046820000|2020-12-15 15:40:20|4763.7|4760.9|4764.6|4761.8|4764.7|4761.9|4763.6|4760.8|85
1608046830000|2020-12-15 15:40:30|4764.2|4761.4|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|7
1608046840000|2020-12-15 15:40:40|4764.7|4761.9|4764.6|4761.8|4765.1|4762.3|4764.6|4761.8|75
1608046850000|2020-12-15 15:40:50|4764.7|4761.9|4765.6|4762.8|4765.6|4762.8|4764.6|4761.8|25
1608046860000|2020-12-15 15:41:00|||||||||11
1608046870000|2020-12-15 15:41:10|||||||||12
1608046880000|2020-12-15 15:41:20|4763.6|4760.8|4763.7|4760.9|4764.2|4761.4|4763.6|4760.8|94
1608046890000|2020-12-15 15:41:30|4764.2|4761.4|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|13
1608046900000|2020-12-15 15:41:40|4764.2|4761.4|4764.2|4761.4|4764.6|4761.8|4764.2|4761.4|1
1608046910000|2020-12-15 15:41:50|4764.6|4761.8|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|12
1608046920000|2020-12-15 15:42:00|4764.5|4761.7|4764.7|4761.9|4765.6|4762.8|4763.6|4760.8|63
1608046930000|2020-12-15 15:42:10|4765.2|4762.4|4765.2|4762.4|4765.6|4762.8|4764.6|4761.8|38
1608046940000|2020-12-15 15:42:20|4765.6|4762.8|4763.7|4760.9|4765.6|4762.8|4763.6|4760.8|18
1608046950000|2020-12-15 15:42:30|4764.2|4761.4|4760.6|4757.8|4764.2|4761.4|4759.7|4756.9|94
1608046960000|2020-12-15 15:42:40|4760.2|4757.4|4763.6|4760.8|4763.6|4760.8|4760.2|4757.4|28
1608046970000|2020-12-15 15:42:50|4764.6|4761.8|4764.6|4761.8|4765.6|4762.8|4764.2|4761.4|41
1608046980000|2020-12-15 15:43:00|4764.2|4761.4|4764.2|4761.4|4764.6|4761.8|4764.1|4761.3|14
1608046990000|2020-12-15 15:43:10|4764.6|4761.8|4765.6|4762.8|4766.6|4763.8|4764.2|4761.4|62
1608047000000|2020-12-15 15:43:20|4765.7|4762.9|4767.6|4764.8|4767.6|4764.8|4765.7|4762.9|29
1608047010000|2020-12-15 15:43:30|4768.6|4765.8|4768.6|4765.8|4768.6|4765.8|4767.2|4764.4|86
1608047020000|2020-12-15 15:43:40|4768.7|4765.9|4769.6|4766.8|4769.6|4766.8|4768.7|4765.9|33
1608047030000|2020-12-15 15:43:50|4769.5|4766.7|4769.6|4766.8|4769.6|4766.8|4769.5|4766.7|16
1608047040000|2020-12-15 15:44:00|4769.2|4766.4|4769.6|4766.8|4769.7|4766.9|4769.2|4766.4|38
1608047050000|2020-12-15 15:44:10|4769.7|4766.9|4771.2|4768.4|4771.6|4768.8|4769.7|4766.9|127
1608047060000|2020-12-15 15:44:20|4771.6|4768.8|4769.2|4766.4|4771.6|4768.8|4769.2|4766.4|52
1608047070000|2020-12-15 15:44:30|4769.6|4766.8|4769.6|4766.8|4769.7|4766.9|4769.6|4766.8|46
1608047080000|2020-12-15 15:44:40|4769.2|4766.4|4768.5|4765.7|4769.6|4766.8|4767.6|4764.8|51
1608047090000|2020-12-15 15:44:50|4767.6|4764.8|4767.6|4764.8|4767.7|4764.9|4767.6|4764.8|30
1608047100000|2020-12-15 15:45:00|4767.7|4764.9|4770.7|4767.9|4770.7|4767.9|4767.7|4764.9|88
1608047110000|2020-12-15 15:45:10|4770.6|4767.8|4774.6|4771.8|4774.7|4771.9|4770.2|4767.4|214
1608047120000|2020-12-15 15:45:20|4773.6|4770.8|4778.6|4775.8|4778.7|4775.9|4773.6|4770.8|207
1608047130000|2020-12-15 15:45:30|4777.7|4774.9|4776.6|4773.8|4778.6|4775.8|4776.6|4773.8|212
1608047140000|2020-12-15 15:45:40|4775.6|4772.8|4775.2|4772.4|4776.1|4773.3|4774.6|4771.8|56
1608047150000|2020-12-15 15:45:50|4775.6|4772.8|4776.6|4773.8|4776.6|4773.8|4774.6|4771.8|100
1608047160000|2020-12-15 15:46:00|4776.7|4773.9|4776.6|4773.8|4776.7|4773.9|4775.6|4772.8|43
1608047170000|2020-12-15 15:46:10|4776.7|4773.9|4777.6|4774.8|4778.6|4775.8|4776.7|4773.9|304
1608047180000|2020-12-15 15:46:20|4777.7|4774.9|4777.6|4774.8|4777.7|4774.9|4776.7|4773.9|40
1608047190000|2020-12-15 15:46:30|4777.2|4774.4|4779.6|4776.8|4780.7|4777.9|4777.2|4774.4|132
1608047200000|2020-12-15 15:46:40|4780.1|4777.3|4780.6|4777.8|4780.6|4777.8|4778.7|4775.9|63
1608047210000|2020-12-15 15:46:50|4780.2|4777.4|4778.6|4775.8|4780.6|4777.8|4778.6|4775.8|38
1608047220000|2020-12-15 15:47:00|4778.7|4775.9|4777.2|4774.4|4778.7|4775.9|4776.2|4773.4|115
1608047230000|2020-12-15 15:47:10|4776.7|4773.9|4775.6|4772.8|4777.6|4774.8|4775.6|4772.8|57
1608047240000|2020-12-15 15:47:20|4777.6|4774.8|4778.7|4775.9|4779.6|4776.8|4777.6|4774.8|62
1608047250000|2020-12-15 15:47:30|4778.6|4775.8|4780.6|4777.8|4780.6|4777.8|4778.6|4775.8|31
1608047260000|2020-12-15 15:47:40|4781.2|4778.4|4778.7|4775.9|4781.2|4778.4|4778.7|4775.9|145
1608047270000|2020-12-15 15:47:50|4779.2|4776.4|4778.7|4775.9|4779.6|4776.8|4778.6|4775.8|18
1608047280000|2020-12-15 15:48:00|4778.6|4775.8|4779.2|4776.4|4779.2|4776.4|4777.6|4774.8|49
1608047290000|2020-12-15 15:48:10|4778.6|4775.8|4779.2|4776.4|4779.2|4776.4|4777.7|4774.9|21
1608047300000|2020-12-15 15:48:20|4779.7|4776.9|4779.7|4776.9|4780.7|4777.9|4779.7|4776.9|87
1608047310000|2020-12-15 15:48:30|4780.6|4777.8|4781.2|4778.4|4781.7|4778.9|4780.6|4777.8|64
1608047320000|2020-12-15 15:48:40|4781.6|4778.8|4780.7|4777.9|4781.6|4778.8|4780.6|4777.8|48
1608047330000|2020-12-15 15:48:50|4781.2|4778.4|4780.7|4777.9|4781.7|4778.9|4780.7|4777.9|98
1608047340000|2020-12-15 15:49:00|4781.2|4778.4|4780.7|4777.9|4781.7|4778.9|4780.6|4777.8|46
1608047350000|2020-12-15 15:49:10|4780.6|4777.8|4781.6|4778.8|4781.7|4778.9|4780.6|4777.8|59
1608047360000|2020-12-15 15:49:20|4781.2|4778.4|4781.6|4778.8|4782.2|4779.4|4780.7|4777.9|108
1608047370000|2020-12-15 15:49:30|4781.7|4778.9|4785.2|4782.4|4785.6|4782.8|4781.7|4778.9|275
1608047380000|2020-12-15 15:49:40|4785.6|4782.8|4785.6|4782.8|4786.2|4783.4|4784.7|4781.9|312
1608047390000|2020-12-15 15:49:50|4785.7|4782.9|4786.6|4783.8|4786.7|4783.9|4784.6|4781.8|170
1608047400000|2020-12-15 15:50:00|4786.7|4783.9|4787.6|4784.8|4789.6|4786.8|4786.7|4783.9|285
1608047410000|2020-12-15 15:50:10|4788.6|4785.8|4787.2|4784.4|4788.6|4785.8|4786.6|4783.8|138
1608047420000|2020-12-15 15:50:20|4787.6|4784.8|4786.6|4783.8|4787.7|4784.9|4786.6|4783.8|127
1608047430000|2020-12-15 15:50:30|4786.2|4783.4|4786.6|4783.8|4787.6|4784.8|4786.2|4783.4|56
1608047440000|2020-12-15 15:50:40|4786.7|4783.9|4785.6|4782.8|4786.7|4783.9|4785.2|4782.4|51
1608047450000|2020-12-15 15:50:50|4785.2|4782.4|4783.6|4780.8|4785.2|4782.4|4783.6|4780.8|111
1608047460000|2020-12-15 15:51:00|4782.7|4779.9|4784.7|4781.9|4784.7|4781.9|4782.7|4779.9|87
1608047470000|2020-12-15 15:51:10|4784.6|4781.8|4784.7|4781.9|4785.6|4782.8|4784.6|4781.8|39
1608047480000|2020-12-15 15:51:20|4785.2|4782.4|4786.7|4783.9|4787.6|4784.8|4784.7|4781.9|71
1608047490000|2020-12-15 15:51:30|4787.2|4784.4|4784.7|4781.9|4787.2|4784.4|4784.7|4781.9|164
1608047500000|2020-12-15 15:51:40|4785.2|4782.4|4784.7|4781.9|4785.6|4782.8|4784.6|4781.8|102
1608047510000|2020-12-15 15:51:50|4785.2|4782.4|4784.6|4781.8|4785.7|4782.9|4783.7|4780.9|184
1608047520000|2020-12-15 15:52:00|4783.7|4780.9|4785.7|4782.9|4786.7|4783.9|4782.7|4779.9|172
1608047530000|2020-12-15 15:52:10|4786.2|4783.4|4785.7|4782.9|4786.7|4783.9|4785.7|4782.9|32
1608047540000|2020-12-15 15:52:20|4786.6|4783.8|4783.7|4780.9|4786.6|4783.8|4783.7|4780.9|58
1608047550000|2020-12-15 15:52:30|4784.6|4781.8|4786.2|4783.4|4786.6|4783.8|4784.6|4781.8|63
1608047560000|2020-12-15 15:52:40|4786.6|4783.8|4784.7|4781.9|4786.6|4783.8|4784.6|4781.8|100
1608047570000|2020-12-15 15:52:50|4784.6|4781.8|4784.7|4781.9|4784.7|4781.9|4783.7|4780.9|131
1608047580000|2020-12-15 15:53:00|4785.2|4782.4|4786.7|4783.9|4787.2|4784.4|4784.7|4781.9|131
1608047590000|2020-12-15 15:53:10|4787.7|4784.9|4786.7|4783.9|4787.7|4784.9|4786.7|4783.9|88
1608047600000|2020-12-15 15:53:20|4787.2|4784.4|4787.7|4784.9|4787.7|4784.9|4787.2|4784.4|48
1608047610000|2020-12-15 15:53:30|4787.6|4784.8|4785.6|4782.8|4787.6|4784.8|4785.6|4782.8|141
1608047620000|2020-12-15 15:53:40|4785.7|4782.9|4785.7|4782.9|4786.6|4783.8|4785.6|4782.8|17
1608047630000|2020-12-15 15:53:50|4785.6|4782.8|4786.7|4783.9|4786.7|4783.9|4785.6|4782.8|25
1608047640000|2020-12-15 15:54:00|4785.6|4782.8|4784.6|4781.8|4785.7|4782.9|4784.6|4781.8|49
1608047650000|2020-12-15 15:54:10|4784.2|4781.4|4783.6|4780.8|4784.2|4781.4|4783.2|4780.4|43
1608047660000|2020-12-15 15:54:20|4783.7|4780.9|4782.7|4779.9|4783.7|4780.9|4782.6|4779.8|56
1608047670000|2020-12-15 15:54:30|4782.6|4779.8|4781.7|4778.9|4783.2|4780.4|4781.6|4778.8|54
1608047680000|2020-12-15 15:54:40|4781.6|4778.8|4781.7|4778.9|4782.7|4779.9|4780.7|4777.9|71
1608047690000|2020-12-15 15:54:50|4781.6|4778.8|4781.6|4778.8|4781.7|4778.9|4781.2|4778.4|61
1608047700000|2020-12-15 15:55:00|4781.2|4778.4|4783.7|4780.9|4784.7|4781.9|4781.2|4778.4|118
1608047710000|2020-12-15 15:55:10|4783.6|4780.8|4783.2|4780.4|4783.7|4780.9|4783.2|4780.4|12
1608047720000|2020-12-15 15:55:20|4782.7|4779.9|4783.6|4780.8|4784.2|4781.4|4782.7|4779.9|13
1608047730000|2020-12-15 15:55:30|4783.2|4780.4|4785.7|4782.9|4785.7|4782.9|4782.7|4779.9|28
1608047740000|2020-12-15 15:55:40|||||||||18
1608047750000|2020-12-15 15:55:50|4785.6|4782.8|4783.7|4780.9|4785.6|4782.8|4783.7|4780.9|20
1608047760000|2020-12-15 15:56:00|4783.8|4781|4783.7|4780.9|4785.2|4782.4|4783.7|4780.9|70
1608047770000|2020-12-15 15:56:10|4784.2|4781.4|4785.7|4782.9|4786.7|4783.9|4784.2|4781.4|63
1608047780000|2020-12-15 15:56:20|4785.6|4782.8|4784.7|4781.9|4785.7|4782.9|4784.7|4781.9|35
1608047790000|2020-12-15 15:56:30|4784.6|4781.8|4783.7|4780.9|4784.7|4781.9|4783.7|4780.9|15
1608047800000|2020-12-15 15:56:40|4784.2|4781.4|4782.7|4779.9|4784.6|4781.8|4782.2|4779.4|26
1608047810000|2020-12-15 15:56:50|4782.6|4779.8|4782.2|4779.4|4782.7|4779.9|4781.7|4778.9|16
1608047820000|2020-12-15 15:57:00|4782.7|4779.9|4782.7|4779.9|4783.2|4780.4|4781.7|4778.9|38
1608047830000|2020-12-15 15:57:10|4782.6|4779.8|4781.7|4778.9|4782.7|4779.9|4781.7|4778.9|26
1608047840000|2020-12-15 15:57:20|4781.6|4778.8|4781.7|4778.9|4781.7|4778.9|4780.7|4777.9|39
1608047850000|2020-12-15 15:57:30|4781.6|4778.8|4780.7|4777.9|4781.6|4778.8|4780.7|4777.9|43
1608047860000|2020-12-15 15:57:40|4780.6|4777.8|4779.6|4776.8|4780.7|4777.9|4779.6|4776.8|28
1608047870000|2020-12-15 15:57:50|4778.7|4775.9|4778.7|4775.9|4779.7|4776.9|4778.2|4775.4|48
1608047880000|2020-12-15 15:58:00|4779.7|4776.9|4779.7|4776.9|4780.7|4777.9|4779.6|4776.8|53
1608047890000|2020-12-15 15:58:10|4780.2|4777.4|4779.7|4776.9|4780.7|4777.9|4779.7|4776.9|23
1608047900000|2020-12-15 15:58:20|4780.2|4777.4|4778.7|4775.9|4780.2|4777.4|4777.7|4774.9|96
1608047910000|2020-12-15 15:58:30|4779.7|4776.9|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|31
1608047920000|2020-12-15 15:58:40|4779.6|4776.8|4779.2|4776.4|4779.6|4776.8|4778.7|4775.9|18
1608047930000|2020-12-15 15:58:50|4778.7|4775.9|4778.7|4775.9|4779.6|4776.8|4778.7|4775.9|11
1608047940000|2020-12-15 15:59:00|4779.2|4776.4|4779.6|4776.8|4779.7|4776.9|4778.7|4775.9|36
1608047950000|2020-12-15 15:59:10|4779.7|4776.9|4779.6|4776.8|4780.6|4777.8|4779.6|4776.8|35
1608047960000|2020-12-15 15:59:20|4779.7|4776.9|4780.7|4777.9|4780.7|4777.9|4779.7|4776.9|39
1608047970000|2020-12-15 15:59:30|4781.6|4778.8|4783.7|4780.9|4784.2|4781.4|4781.6|4778.8|84
1608047980000|2020-12-15 15:59:40|4784.2|4781.4|4781.6|4778.8|4784.6|4781.8|4781.2|4778.4|83
1608047990000|2020-12-15 15:59:50|4781.7|4778.9|4780.7|4777.9|4781.7|4778.9|4779.7|4776.9|45
1608048000000|2020-12-15 16:00:00|4780.6|4777.8|4782.6|4779.8|4782.7|4779.9|4779.7|4776.9|122
1608048010000|2020-12-15 16:00:10|4782.2|4779.4|4781.2|4778.4|4782.2|4779.4|4780.7|4777.9|55
1608048020000|2020-12-15 16:00:20|4780.7|4777.9|4782.7|4779.9|4782.7|4779.9|4780.7|4777.9|36
1608048030000|2020-12-15 16:00:30|4782.6|4779.8|4780.7|4777.9|4782.6|4779.8|4780.6|4777.8|40
1608048040000|2020-12-15 16:00:40|4780.6|4777.8|4781.2|4778.4|4781.2|4778.4|4780.6|4777.8|19
1608048050000|2020-12-15 16:00:50|4780.7|4777.9|4779.6|4776.8|4780.7|4777.9|4779.2|4776.4|19
1608048060000|2020-12-15 16:01:00|4779.2|4776.4|4780.7|4777.9|4782.6|4779.8|4778.6|4775.8|95
1608048070000|2020-12-15 16:01:10|4781.2|4778.4|4781.2|4778.4|4781.6|4778.8|4780.7|4777.9|5
1608048080000|2020-12-15 16:01:20|4780.7|4777.9|4781.7|4778.9|4782.2|4779.4|4780.7|4777.9|22
1608048090000|2020-12-15 16:01:30|4782.2|4779.4|4782.7|4779.9|4783.2|4780.4|4782.2|4779.4|54
1608048100000|2020-12-15 16:01:40|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4
1608048110000|2020-12-15 16:01:50|4783.7|4780.9|4784.7|4781.9|4784.7|4781.9|4783.7|4780.9|51
1608048120000|2020-12-15 16:02:00|4785.6|4782.8|4785.7|4782.9|4785.7|4782.9|4784.7|4781.9|42
1608048130000|2020-12-15 16:02:10|4785.6|4782.8|4785.6|4782.8|4785.7|4782.9|4784.2|4781.4|159
1608048140000|2020-12-15 16:02:20|4785.7|4782.9|4782.7|4779.9|4785.7|4782.9|4782.6|4779.8|47
1608048150000|2020-12-15 16:02:30|4783.6|4780.8|4783.2|4780.4|4784.7|4781.9|4782.7|4779.9|39
1608048160000|2020-12-15 16:02:40|4783.6|4780.8|4781.7|4778.9|4783.6|4780.8|4781.7|4778.9|23
1608048170000|2020-12-15 16:02:50|4781.6|4778.8|4780.6|4777.8|4781.6|4778.8|4780.2|4777.4|56
1608048180000|2020-12-15 16:03:00|4780.7|4777.9|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|43
1608048190000|2020-12-15 16:03:10|4780.7|4777.9|4778.6|4775.8|4781.2|4778.4|4778.6|4775.8|57
1608048200000|2020-12-15 16:03:20|4778.7|4775.9|4776.6|4773.8|4779.2|4776.4|4776.6|4773.8|116
1608048210000|2020-12-15 16:03:30|4777.2|4774.4|4778.6|4775.8|4778.6|4775.8|4777.2|4774.4|143
1608048220000|2020-12-15 16:03:40|4779.2|4776.4|4779.6|4776.8|4779.6|4776.8|4778.6|4775.8|36
1608048230000|2020-12-15 16:03:50|4779.7|4776.9|4779.6|4776.8|4779.7|4776.9|4779.6|4776.8|11
1608048240000|2020-12-15 16:04:00|4779.7|4776.9|4782.6|4779.8|4782.7|4779.9|4779.7|4776.9|58
1608048250000|2020-12-15 16:04:10|4782.7|4779.9|4782.6|4779.8|4783.6|4780.8|4782.6|4779.8|27
1608048260000|2020-12-15 16:04:20|4782.7|4779.9|4781.6|4778.8|4783.2|4780.4|4781.2|4778.4|36
1608048270000|2020-12-15 16:04:30|4781.7|4778.9|4781.6|4778.8|4781.7|4778.9|4781.6|4778.8|19
1608048280000|2020-12-15 16:04:40|||||||||31
1608048290000|2020-12-15 16:04:50|||||||||1
1608048300000|2020-12-15 16:05:00|4780.7|4777.9|4781.6|4778.8|4782.2|4779.4|4780.6|4777.8|70
1608048310000|2020-12-15 16:05:10|4780.7|4777.9|4780.7|4777.9|4781.2|4778.4|4780.6|4777.8|27
1608048320000|2020-12-15 16:05:20|4780.6|4777.8|4780.7|4777.9|4780.7|4777.9|4780.6|4777.8|17
1608048330000|2020-12-15 16:05:30|4780.6|4777.8|4777.6|4774.8|4780.6|4777.8|4777.6|4774.8|36
1608048340000|2020-12-15 16:05:40|4777.7|4774.9|4777.6|4774.8|4778.6|4775.8|4777.6|4774.8|17
1608048350000|2020-12-15 16:05:50|4777.7|4774.9|4780.6|4777.8|4780.6|4777.8|4777.7|4774.9|67
1608048360000|2020-12-15 16:06:00|4780.7|4777.9|4780.6|4777.8|4781.6|4778.8|4780.6|4777.8|48
1608048370000|2020-12-15 16:06:10|4779.6|4776.8|4780.2|4777.4|4780.6|4777.8|4779.6|4776.8|28
1608048380000|2020-12-15 16:06:20|4780.6|4777.8|4780.6|4777.8|4781.6|4778.8|4779.6|4776.8|39
1608048390000|2020-12-15 16:06:30|4780.7|4777.9|4780.6|4777.8|4781.1|4778.3|4780.6|4777.8|11
1608048400000|2020-12-15 16:06:40|4781.1|4778.3|4780.6|4777.8|4781.6|4778.8|4780.6|4777.8|64
1608048410000|2020-12-15 16:06:50|4779.6|4776.8|4777.6|4774.8|4779.6|4776.8|4777.6|4774.8|103
1608048420000|2020-12-15 16:07:00|4777.7|4774.9|4776.7|4773.9|4778.6|4775.8|4776.6|4773.8|75
1608048430000|2020-12-15 16:07:10|4776.6|4773.8|4775.6|4772.8|4777.6|4774.8|4775.6|4772.8|93
1608048440000|2020-12-15 16:07:20|4775.7|4772.9|4775.6|4772.8|4777.2|4774.4|4775.2|4772.4|55
1608048450000|2020-12-15 16:07:30|4776.2|4773.4|4777.6|4774.8|4777.6|4774.8|4775.7|4772.9|63
1608048460000|2020-12-15 16:07:40|4776.7|4773.9|4775.6|4772.8|4777.2|4774.4|4774.6|4771.8|70
1608048470000|2020-12-15 16:07:50|4775.2|4772.4|4774.6|4771.8|4775.6|4772.8|4773.7|4770.9|47
1608048480000|2020-12-15 16:08:00|4774.7|4771.9|4775.2|4772.4|4775.7|4772.9|4774.6|4771.8|65
1608048490000|2020-12-15 16:08:10|4774.7|4771.9|4776.7|4773.9|4777.7|4774.9|4774.7|4771.9|62
1608048500000|2020-12-15 16:08:20|4776.6|4773.8|4778.7|4775.9|4779.6|4776.8|4776.6|4773.8|75
1608048510000|2020-12-15 16:08:30|4779.2|4776.4|4779.7|4776.9|4780.6|4777.8|4778.2|4775.4|43
1608048520000|2020-12-15 16:08:40|4779.6|4776.8|4779.2|4776.4|4779.7|4776.9|4778.7|4775.9|68
1608048530000|2020-12-15 16:08:50|4778.7|4775.9|4776.7|4773.9|4778.7|4775.9|4776.7|4773.9|44
1608048540000|2020-12-15 16:09:00|4776.6|4773.8|4776.7|4773.9|4777.7|4774.9|4776.6|4773.8|69
1608048550000|2020-12-15 16:09:10|4776.6|4773.8|4777.6|4774.8|4777.7|4774.9|4776.6|4773.8|53
1608048560000|2020-12-15 16:09:20|4777.7|4774.9|4778.7|4775.9|4778.7|4775.9|4777.7|4774.9|37
1608048570000|2020-12-15 16:09:30|4779.2|4776.4|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|24
1608048580000|2020-12-15 16:09:40|4779.6|4776.8|4776.7|4773.9|4779.7|4776.9|4776.7|4773.9|36
1608048590000|2020-12-15 16:09:50|4776.6|4773.8|4777.6|4774.8|4777.7|4774.9|4776.6|4773.8|61
1608048600000|2020-12-15 16:10:00|4777.7|4774.9|4778.7|4775.9|4779.7|4776.9|4777.7|4774.9|30
1608048610000|2020-12-15 16:10:10|4778.6|4775.8|4779.2|4776.4|4779.6|4776.8|4778.6|4775.8|3
1608048620000|2020-12-15 16:10:20|4778.7|4775.9|4777.7|4774.9|4778.7|4775.9|4777.7|4774.9|22
1608048630000|2020-12-15 16:10:30|4778.2|4775.4|4775.7|4772.9|4778.2|4775.4|4775.7|4772.9|58
1608048640000|2020-12-15 16:10:40|4775.6|4772.8|4773.7|4770.9|4775.7|4772.9|4773.6|4770.8|90
1608048650000|2020-12-15 16:10:50|4773.6|4770.8|4773.6|4770.8|4774.2|4771.4|4773.6|4770.8|239
1608048660000|2020-12-15 16:11:00|4773.2|4770.4|4775.2|4772.4|4775.2|4772.4|4773.2|4770.4|90
1608048670000|2020-12-15 16:11:10|4774.6|4771.8|4774.6|4771.8|4775.6|4772.8|4773.7|4770.9|81
1608048680000|2020-12-15 16:11:20|4773.7|4770.9|4771.6|4768.8|4774.6|4771.8|4771.6|4768.8|101
1608048690000|2020-12-15 16:11:30|4771.2|4768.4|4770.7|4767.9|4771.7|4768.9|4770.7|4767.9|31
1608048700000|2020-12-15 16:11:40|4770.6|4767.8|4770.7|4767.9|4770.7|4767.9|4767.6|4764.8|455
1608048710000|2020-12-15 16:11:50|4770.6|4767.8|4772.7|4769.9|4772.7|4769.9|4770.6|4767.8|93
1608048720000|2020-12-15 16:12:00|4773.2|4770.4|4772.2|4769.4|4774.6|4771.8|4772.2|4769.4|39
1608048730000|2020-12-15 16:12:10|4772.7|4769.9|4774.7|4771.9|4774.7|4771.9|4772.6|4769.8|54
1608048740000|2020-12-15 16:12:20|4774.6|4771.8|4773.6|4770.8|4774.6|4771.8|4772.7|4769.9|32
1608048750000|2020-12-15 16:12:30|4773.2|4770.4|4773.6|4770.8|4774.6|4771.8|4773.2|4770.4|26
1608048760000|2020-12-15 16:12:40|4773.7|4770.9|4772.6|4769.8|4774.7|4771.9|4772.6|4769.8|25
1608048770000|2020-12-15 16:12:50|4772.7|4769.9|4772.6|4769.8|4773.6|4770.8|4772.6|4769.8|36
1608048780000|2020-12-15 16:13:00|4771.7|4768.9|4772.2|4769.4|4772.7|4769.9|4771.7|4768.9|9
1608048790000|2020-12-15 16:13:10|4772.6|4769.8|4771.6|4768.8|4772.6|4769.8|4771.6|4768.8|20
1608048800000|2020-12-15 16:13:20|4770.6|4767.8|4769.7|4766.9|4770.6|4767.8|4769.6|4766.8|77
1608048810000|2020-12-15 16:13:30|4770.6|4767.8|4772.2|4769.4|4772.2|4769.4|4770.2|4767.4|25
1608048820000|2020-12-15 16:13:40|4771.7|4768.9|4773.7|4770.9|4773.7|4770.9|4771.6|4768.8|36
1608048830000|2020-12-15 16:13:50|4773.6|4770.8|4772.2|4769.4|4773.7|4770.9|4772.2|4769.4|10
1608048840000|2020-12-15 16:14:00|4772.6|4769.8|4773.6|4770.8|4773.6|4770.8|4772.6|4769.8|26
1608048850000|2020-12-15 16:14:10|4773.2|4770.4|4774.6|4771.8|4774.6|4771.8|4772.6|4769.8|16
1608048860000|2020-12-15 16:14:20|4774.2|4771.4|4773.7|4770.9|4774.6|4771.8|4772.7|4769.9|37
1608048870000|2020-12-15 16:14:30|4773.2|4770.4|4773.7|4770.9|4774.7|4771.9|4773.2|4770.4|48
1608048880000|2020-12-15 16:14:40|4774.2|4771.4|4773.7|4770.9|4774.6|4771.8|4772.7|4769.9|32
1608048890000|2020-12-15 16:14:50|4773.6|4770.8|4773.7|4770.9|4774.7|4771.9|4773.6|4770.8|63
1608048900000|2020-12-15 16:15:00|4773.6|4770.8|4773.6|4770.8|4773.6|4770.8|4771.7|4768.9|83
1608048910000|2020-12-15 16:15:10|4773.7|4770.9|4774.2|4771.4|4774.6|4771.8|4773.6|4770.8|212
1608048920000|2020-12-15 16:15:20|4773.7|4770.9|4773.6|4770.8|4773.7|4770.9|4773.6|4770.8|13
1608048930000|2020-12-15 16:15:30|4773.7|4770.9|4773.6|4770.8|4773.7|4770.9|4772.6|4769.8|19
1608048940000|2020-12-15 16:15:40|4773.7|4770.9|4773.7|4770.9|4774.6|4771.8|4773.6|4770.8|66
1608048950000|2020-12-15 16:15:50|4773.6|4770.8|4773.6|4770.8|4773.7|4770.9|4772.7|4769.9|25
1608048960000|2020-12-15 16:16:00|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.2|4770.4|14
1608048970000|2020-12-15 16:16:10|4774.6|4771.8|4774.2|4771.4|4774.6|4771.8|4773.7|4770.9|8
1608048980000|2020-12-15 16:16:20|4774.6|4771.8|4774.2|4771.4|4774.6|4771.8|4773.7|4770.9|24
1608048990000|2020-12-15 16:16:30|4774.6|4771.8|4773.6|4770.8|4775.2|4772.4|4773.6|4770.8|50
1608049000000|2020-12-15 16:16:40|4773.2|4770.4|4771.7|4768.9|4773.2|4770.4|4771.6|4768.8|51
1608049010000|2020-12-15 16:16:50|4772.7|4769.9|4774.7|4771.9|4774.7|4771.9|4772.7|4769.9|44
1608049020000|2020-12-15 16:17:00|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|29
1608049030000|2020-12-15 16:17:10|4775.6|4772.8|4776.2|4773.4|4776.7|4773.9|4775.6|4772.8|40
1608049040000|2020-12-15 16:17:20|4775.7|4772.9|4777.2|4774.4|4777.6|4774.8|4775.7|4772.9|22
1608049050000|2020-12-15 16:17:30|4776.7|4773.9|4770.2|4767.4|4777.2|4774.4|4770.2|4767.4|92
1608049060000|2020-12-15 16:17:40|4770.7|4767.9|4769.7|4766.9|4772.7|4769.9|4769.7|4766.9|142
1608049070000|2020-12-15 16:17:50|4770.2|4767.4|4772.7|4769.9|4772.7|4769.9|4770.2|4767.4|70
1608049080000|2020-12-15 16:18:00|4772.6|4769.8|4769.7|4766.9|4772.7|4769.9|4769.7|4766.9|64
1608049090000|2020-12-15 16:18:10|4769.6|4766.8|4769.2|4766.4|4769.7|4766.9|4767.7|4764.9|47
1608049100000|2020-12-15 16:18:20|4769.6|4766.8|4768.7|4765.9|4769.6|4766.8|4768.7|4765.9|20
1608049110000|2020-12-15 16:18:30|4769.2|4766.4|4769.7|4766.9|4770.6|4767.8|4769.2|4766.4|52
1608049120000|2020-12-15 16:18:40|4769.6|4766.8|4770.7|4767.9|4770.7|4767.9|4769.6|4766.8|64
1608049130000|2020-12-15 16:18:50|4771.2|4768.4|4773.6|4770.8|4773.7|4770.9|4771.2|4768.4|93
1608049140000|2020-12-15 16:19:00|4773.2|4770.4|4774.7|4771.9|4775.2|4772.4|4773.2|4770.4|44
1608049150000|2020-12-15 16:19:10|4774.6|4771.8|4774.7|4771.9|4775.6|4772.8|4774.6|4771.8|69
1608049160000|2020-12-15 16:19:20|4774.6|4771.8|4773.6|4770.8|4774.7|4771.9|4771.7|4768.9|60
1608049170000|2020-12-15 16:19:30|4773.7|4770.9|4773.2|4770.4|4774.7|4771.9|4773.2|4770.4|25
1608049180000|2020-12-15 16:19:40|4773.6|4770.8|4773.7|4770.9|4774.7|4771.9|4772.7|4769.9|31
1608049190000|2020-12-15 16:19:50|4773.6|4770.8|4773.7|4770.9|4774.7|4771.9|4772.7|4769.9|16
1608049200000|2020-12-15 16:20:00|4773.6|4770.8|4774.7|4771.9|4775.6|4772.8|4773.2|4770.4|49
1608049210000|2020-12-15 16:20:10|4774.2|4771.4|4776.7|4773.9|4776.7|4773.9|4773.7|4770.9|73
1608049220000|2020-12-15 16:20:20|4777.6|4774.8|4776.7|4773.9|4777.7|4774.9|4776.7|4773.9|30
1608049230000|2020-12-15 16:20:30|||||||||13
1608049240000|2020-12-15 16:20:40|4777.7|4774.9|4778.7|4775.9|4778.7|4775.9|4777.7|4774.9|29
1608049250000|2020-12-15 16:20:50|4778.6|4775.8|4776.7|4773.9|4778.7|4775.9|4776.7|4773.9|67
1608049260000|2020-12-15 16:21:00|4777.2|4774.4|4777.7|4774.9|4777.7|4774.9|4776.7|4773.9|46
1608049270000|2020-12-15 16:21:10|4778.6|4775.8|4777.7|4774.9|4778.6|4775.8|4777.2|4774.4|16
1608049280000|2020-12-15 16:21:20|4777.2|4774.4|4777.2|4774.4|4777.7|4774.9|4776.7|4773.9|10
1608049290000|2020-12-15 16:21:30|4776.7|4773.9|4776.7|4773.9|4777.7|4774.9|4776.7|4773.9|21
1608049300000|2020-12-15 16:21:40|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|15
1608049310000|2020-12-15 16:21:50|4776.7|4773.9|4776.7|4773.9|4777.7|4774.9|4776.7|4773.9|28
1608049320000|2020-12-15 16:22:00|4777.2|4774.4|4777.7|4774.9|4778.6|4775.8|4777.2|4774.4|29
1608049330000|2020-12-15 16:22:10|4778.2|4775.4|4779.2|4776.4|4779.6|4776.8|4777.7|4774.9|19
1608049340000|2020-12-15 16:22:20|4778.7|4775.9|4778.2|4775.4|4778.7|4775.9|4777.6|4774.8|60
1608049350000|2020-12-15 16:22:30|4777.6|4774.8|4776.2|4773.4|4777.6|4774.8|4775.7|4772.9|26
1608049360000|2020-12-15 16:22:40|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4773.7|4770.9|33
1608049370000|2020-12-15 16:22:50|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|53
1608049380000|2020-12-15 16:23:00|4777.2|4774.4|4776.7|4773.9|4777.2|4774.4|4776.2|4773.4|9
1608049390000|2020-12-15 16:23:10|4776.6|4773.8|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|16
1608049400000|2020-12-15 16:23:20|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|11
1608049410000|2020-12-15 16:23:30|||||||||4
1608049420000|2020-12-15 16:23:40|4777.2|4774.4|4777.7|4774.9|4778.6|4775.8|4777.2|4774.4|64
1608049430000|2020-12-15 16:23:50|||||||||4
1608049440000|2020-12-15 16:24:00|4778.7|4775.9|4779.2|4776.4|4779.6|4776.8|4778.7|4775.9|24
1608049450000|2020-12-15 16:24:10|4778.7|4775.9|4777.7|4774.9|4778.7|4775.9|4777.2|4774.4|52
1608049460000|2020-12-15 16:24:20|4778.2|4775.4|4777.8|4775|4778.2|4775.4|4777.6|4774.8|28
1608049470000|2020-12-15 16:24:30|4777.7|4774.9|4780.7|4777.9|4781.7|4778.9|4777.7|4774.9|68
1608049480000|2020-12-15 16:24:40|4781.6|4778.8|4783.2|4780.4|4783.6|4780.8|4780.7|4777.9|87
1608049490000|2020-12-15 16:24:50|4782.7|4779.9|4781.7|4778.9|4782.7|4779.9|4780.2|4777.4|51
1608049500000|2020-12-15 16:25:00|4782.2|4779.4|4780.7|4777.9|4782.7|4779.9|4780.7|4777.9|28
1608049510000|2020-12-15 16:25:10|4781.2|4778.4|4779.7|4776.9|4781.2|4778.4|4779.7|4776.9|45
1608049520000|2020-12-15 16:25:20|4779.6|4776.8|4780.7|4777.9|4780.7|4777.9|4777.6|4774.8|66
1608049530000|2020-12-15 16:25:30|4781.2|4778.4|4781.6|4778.8|4781.7|4778.9|4780.7|4777.9|24
1608049540000|2020-12-15 16:25:40|4780.7|4777.9|4780.7|4777.9|4781.6|4778.8|4780.7|4777.9|5
1608049550000|2020-12-15 16:25:50|4780.6|4777.8|4781.6|4778.8|4781.6|4778.8|4779.6|4776.8|53
1608049560000|2020-12-15 16:26:00|4782.2|4779.4|4780.2|4777.4|4782.6|4779.8|4779.7|4776.9|44
1608049570000|2020-12-15 16:26:10|4779.7|4776.9|4779.7|4776.9|4780.6|4777.8|4779.2|4776.4|17
1608049580000|2020-12-15 16:26:20|4780.2|4777.4|4779.2|4776.4|4780.2|4777.4|4778.7|4775.9|29
1608049590000|2020-12-15 16:26:30|4778.7|4775.9|4777.6|4774.8|4778.7|4775.9|4777.6|4774.8|43
1608049600000|2020-12-15 16:26:40|4776.7|4773.9|4778.7|4775.9|4779.2|4776.4|4776.2|4773.4|50
1608049610000|2020-12-15 16:26:50|4778.6|4775.8|4777.6|4774.8|4778.7|4775.9|4776.7|4773.9|74
1608049620000|2020-12-15 16:27:00|4777.7|4774.9|4777.6|4774.8|4778.2|4775.4|4777.2|4774.4|23
1608049630000|2020-12-15 16:27:10|4776.7|4773.9|4775.6|4772.8|4777.2|4774.4|4775.6|4772.8|112
1608049640000|2020-12-15 16:27:20|4775.2|4772.4|4773.6|4770.8|4775.2|4772.4|4772.6|4769.8|86
1608049650000|2020-12-15 16:27:30|4773.7|4770.9|4774.2|4771.4|4774.6|4771.8|4773.7|4770.9|11
1608049660000|2020-12-15 16:27:40|4774.1|4771.3|4775.6|4772.8|4775.6|4772.8|4774.1|4771.3|31
1608049670000|2020-12-15 16:27:50|4775.5|4772.7|4775.7|4772.9|4775.7|4772.9|4774.6|4771.8|30
1608049680000|2020-12-15 16:28:00|4776.6|4773.8|4776.2|4773.4|4776.6|4773.8|4774.7|4771.9|50
1608049690000|2020-12-15 16:28:10|4776.6|4773.8|4774.7|4771.9|4776.6|4773.8|4774.7|4771.9|17
1608049700000|2020-12-15 16:28:20|4774.6|4771.8|4773.6|4770.8|4774.6|4771.8|4772.6|4769.8|40
1608049710000|2020-12-15 16:28:30|4772.6|4769.8|4771.6|4768.8|4772.6|4769.8|4771.6|4768.8|47
1608049720000|2020-12-15 16:28:40|4771.7|4768.9|4771.6|4768.8|4772.6|4769.8|4770.6|4767.8|70
1608049730000|2020-12-15 16:28:50|4771.7|4768.9|4772.6|4769.8|4773.6|4770.8|4771.6|4768.8|32
1608049740000|2020-12-15 16:29:00|4772.2|4769.4|4772.6|4769.8|4772.6|4769.8|4771.6|4768.8|40
1608049750000|2020-12-15 16:29:10|4772.2|4769.4|4771.6|4768.8|4772.6|4769.8|4770.6|4767.8|44
1608049760000|2020-12-15 16:29:20|4771.7|4768.9|4773.6|4770.8|4774.6|4771.8|4771.6|4768.8|44
1608049770000|2020-12-15 16:29:30|4773.2|4770.4|4772.6|4769.8|4773.6|4770.8|4772.6|4769.8|31
1608049780000|2020-12-15 16:29:40|4773.1|4770.3|4772.6|4769.8|4773.1|4770.3|4771.6|4768.8|73
1608049790000|2020-12-15 16:29:50|4771.7|4768.9|4772.6|4769.8|4772.7|4769.9|4771.6|4768.8|128
1608049800000|2020-12-15 16:30:00|4772.7|4769.9|4771.6|4768.8|4773.5|4770.7|4770.6|4767.8|188
1608049810000|2020-12-15 16:30:10|4771.7|4768.9|4771.6|4768.8|4772.6|4769.8|4771.6|4768.8|78
1608049820000|2020-12-15 16:30:20|4771.7|4768.9|4772.6|4769.8|4772.6|4769.8|4771.6|4768.8|45
1608049830000|2020-12-15 16:30:30|4772.7|4769.9|4773.2|4770.4|4773.7|4770.9|4772.7|4769.9|51
1608049840000|2020-12-15 16:30:40|4773.6|4770.8|4773.6|4770.8|4774.6|4771.8|4772.6|4769.8|56
1608049850000|2020-12-15 16:30:50|4774.2|4771.4|4774.2|4771.4|4775.6|4772.8|4773.6|4770.8|89
1608049860000|2020-12-15 16:31:00|4774.6|4771.8|4772.6|4769.8|4774.6|4771.8|4772.6|4769.8|48
1608049870000|2020-12-15 16:31:10|4772.7|4769.9|4771.2|4768.4|4773.2|4770.4|4771.2|4768.4|169
1608049880000|2020-12-15 16:31:20|4770.7|4767.9|4770.6|4767.8|4771.6|4768.8|4770.6|4767.8|27
1608049890000|2020-12-15 16:31:30|4769.6|4766.8|4768.6|4765.8|4769.6|4766.8|4768.6|4765.8|69
1608049900000|2020-12-15 16:31:40|4768.7|4765.9|4769.6|4766.8|4770.6|4767.8|4768.6|4765.8|72
1608049910000|2020-12-15 16:31:50|4769.7|4766.9|4768.6|4765.8|4769.7|4766.9|4768.6|4765.8|37
1608049920000|2020-12-15 16:32:00|4767.7|4764.9|4767.7|4764.9|4769.6|4766.8|4767.6|4764.8|118
1608049930000|2020-12-15 16:32:10|4767.6|4764.8|4767.6|4764.8|4767.6|4764.8|4766.7|4763.9|64
1608049940000|2020-12-15 16:32:20|4767.2|4764.4|4769.6|4766.8|4770.2|4767.4|4767.2|4764.4|83
1608049950000|2020-12-15 16:32:30|4770.1|4767.3|4770.6|4767.8|4770.7|4767.9|4769.6|4766.8|27
1608049960000|2020-12-15 16:32:40|4770.7|4767.9|4770.2|4767.4|4770.7|4767.9|4769.7|4766.9|43
1608049970000|2020-12-15 16:32:50|4769.6|4766.8|4768.6|4765.8|4769.7|4766.9|4768.6|4765.8|68
1608049980000|2020-12-15 16:33:00|4768.2|4765.4|4767.2|4764.4|4768.2|4765.4|4766.6|4763.8|73
1608049990000|2020-12-15 16:33:10|4767.1|4764.3|4766.6|4763.8|4767.6|4764.8|4766.6|4763.8|48
1608050000000|2020-12-15 16:33:20|4766.7|4763.9|4766.6|4763.8|4766.7|4763.9|4766.6|4763.8|36
1608050010000|2020-12-15 16:33:30|4766.7|4763.9|4766.6|4763.8|4767.6|4764.8|4766.6|4763.8|57
1608050020000|2020-12-15 16:33:40|4766.2|4763.4|4766.6|4763.8|4766.6|4763.8|4766.2|4763.4|100
1608050030000|2020-12-15 16:33:50|4767.6|4764.8|4768.6|4765.8|4768.6|4765.8|4767.6|4764.8|73
1608050040000|2020-12-15 16:34:00|4768.7|4765.9|4767.6|4764.8|4769.1|4766.3|4767.6|4764.8|50
1608050050000|2020-12-15 16:34:10|4768.2|4765.4|4765.6|4762.8|4768.6|4765.8|4762.7|4759.9|291
1608050060000|2020-12-15 16:34:20|4764.6|4761.8|4761.6|4758.8|4764.6|4761.8|4760.6|4757.8|176
1608050070000|2020-12-15 16:34:30|4761.7|4758.9|4763.6|4760.8|4764.2|4761.4|4761.6|4758.8|115
1608050080000|2020-12-15 16:34:40|4764.1|4761.3|4763.6|4760.8|4764.6|4761.8|4763.6|4760.8|35
1608050090000|2020-12-15 16:34:50|4763.7|4760.9|4766.6|4763.8|4766.6|4763.8|4763.7|4760.9|69
1608050100000|2020-12-15 16:35:00|4766.2|4763.4|4765.6|4762.8|4766.6|4763.8|4764.6|4761.8|78
1608050110000|2020-12-15 16:35:10|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.6|4761.8|25
1608050120000|2020-12-15 16:35:20|4765.6|4762.8|4765.2|4762.4|4765.6|4762.8|4765.2|4762.4|7
1608050130000|2020-12-15 16:35:30|4765.6|4762.8|4763.7|4760.9|4765.6|4762.8|4763.7|4760.9|30
1608050140000|2020-12-15 16:35:40|4763.6|4760.8|4762.2|4759.4|4763.7|4760.9|4761.7|4758.9|68
1608050150000|2020-12-15 16:35:50|4762.6|4759.8|4762.7|4759.9|4763.6|4760.8|4762.6|4759.8|85
1608050160000|2020-12-15 16:36:00|4762.6|4759.8|4760.7|4757.9|4762.6|4759.8|4760.6|4757.8|54
1608050170000|2020-12-15 16:36:10|4760.6|4757.8|4760.7|4757.9|4761.7|4758.9|4759.6|4756.8|143
1608050180000|2020-12-15 16:36:20|4760.6|4757.8|4760.2|4757.4|4760.7|4757.9|4759.6|4756.8|93
1608050190000|2020-12-15 16:36:30|4759.7|4756.9|4760.6|4757.8|4760.7|4757.9|4759.7|4756.9|42
1608050200000|2020-12-15 16:36:40|4760.7|4757.9|4761.7|4758.9|4761.7|4758.9|4760.6|4757.8|48
1608050210000|2020-12-15 16:36:50|4761.6|4758.8|4761.7|4758.9|4761.7|4758.9|4760.7|4757.9|32
1608050220000|2020-12-15 16:37:00|4761.6|4758.8|4763.6|4760.8|4763.7|4760.9|4761.2|4758.4|84
1608050230000|2020-12-15 16:37:10|4763.7|4760.9|4763.7|4760.9|4764.7|4761.9|4763.7|4760.9|19
1608050240000|2020-12-15 16:37:20|4764.6|4761.8|4763.7|4760.9|4764.6|4761.8|4763.7|4760.9|48
1608050250000|2020-12-15 16:37:30|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|50
1608050260000|2020-12-15 16:37:40|4765.7|4762.9|4765.6|4762.8|4765.7|4762.9|4764.7|4761.9|42
1608050270000|2020-12-15 16:37:50|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|22
1608050280000|2020-12-15 16:38:00|4765.6|4762.8|4765.7|4762.9|4765.7|4762.9|4765.6|4762.8|27
1608050290000|2020-12-15 16:38:10|||||||||14
1608050300000|2020-12-15 16:38:20|4766.2|4763.4|4765.7|4762.9|4767.7|4764.9|4765.7|4762.9|115
1608050310000|2020-12-15 16:38:30|4766.2|4763.4|4767.7|4764.9|4767.7|4764.9|4765.7|4762.9|20
1608050320000|2020-12-15 16:38:40|4767.6|4764.8|4769.2|4766.4|4769.6|4766.8|4767.6|4764.8|57
1608050330000|2020-12-15 16:38:50|4769.6|4766.8|4768.7|4765.9|4769.7|4766.9|4768.7|4765.9|39
1608050340000|2020-12-15 16:39:00|4768.6|4765.8|4768.7|4765.9|4768.7|4765.9|4767.7|4764.9|21
1608050350000|2020-12-15 16:39:10|4769.2|4766.4|4767.7|4764.9|4769.2|4766.4|4767.7|4764.9|23
1608050360000|2020-12-15 16:39:20|4768.2|4765.4|4767.7|4764.9|4768.2|4765.4|4767.7|4764.9|32
1608050370000|2020-12-15 16:39:30|4767.6|4764.8|4767.2|4764.4|4767.7|4764.9|4766.7|4763.9|15
1608050380000|2020-12-15 16:39:40|4767.6|4764.8|4767.2|4764.4|4767.7|4764.9|4767.2|4764.4|10
1608050390000|2020-12-15 16:39:50|4767.6|4764.8|4766.2|4763.4|4767.6|4764.8|4765.6|4762.8|34
1608050400000|2020-12-15 16:40:00|4766.6|4763.8|4767.7|4764.9|4767.7|4764.9|4766.6|4763.8|49
1608050410000|2020-12-15 16:40:10|4768.2|4765.4|4769.6|4766.8|4769.7|4766.9|4768.2|4765.4|38
1608050420000|2020-12-15 16:40:20|4769.7|4766.9|4769.6|4766.8|4769.7|4766.9|4768.7|4765.9|41
1608050430000|2020-12-15 16:40:30|4769.7|4766.9|4769.2|4766.4|4769.7|4766.9|4768.7|4765.9|33
1608050440000|2020-12-15 16:40:40|4769.6|4766.8|4768.6|4765.8|4769.7|4766.9|4768.6|4765.8|6
1608050450000|2020-12-15 16:40:50|4768.2|4765.4|4767.7|4764.9|4768.7|4765.9|4767.7|4764.9|29
1608050460000|2020-12-15 16:41:00|4768.2|4765.4|4768.6|4765.8|4768.7|4765.9|4767.7|4764.9|9
1608050470000|2020-12-15 16:41:10|4768.2|4765.4|4766.2|4763.4|4768.2|4765.4|4766.2|4763.4|46
1608050480000|2020-12-15 16:41:20|4766.7|4763.9|4766.7|4763.9|4767.6|4764.8|4766.7|4763.9|9
1608050490000|2020-12-15 16:41:30|4767.7|4764.9|4768.7|4765.9|4768.7|4765.9|4767.7|4764.9|28
1608050500000|2020-12-15 16:41:40|||||||||17
1608050510000|2020-12-15 16:41:50|4769.2|4766.4|4769.7|4766.9|4770.2|4767.4|4769.2|4766.4|32
1608050520000|2020-12-15 16:42:00|4769.6|4766.8|4768.7|4765.9|4769.6|4766.8|4768.7|4765.9|25
1608050530000|2020-12-15 16:42:10|4767.7|4764.9|4767.7|4764.9|4769.7|4766.9|4767.7|4764.9|93
1608050540000|2020-12-15 16:42:20|4767.8|4765|4768.2|4765.4|4768.7|4765.9|4767.7|4764.9|31
1608050550000|2020-12-15 16:42:30|4767.7|4764.9|4768.7|4765.9|4769.2|4766.4|4767.7|4764.9|30
1608050560000|2020-12-15 16:42:40|4769.2|4766.4|4769.7|4766.9|4769.7|4766.9|4769.2|4766.4|40
1608050570000|2020-12-15 16:42:50|4769.6|4766.8|4769.7|4766.9|4769.7|4766.9|4768.7|4765.9|29
1608050580000|2020-12-15 16:43:00|4770.7|4767.9|4770.6|4767.8|4771.2|4768.4|4769.7|4766.9|49
1608050590000|2020-12-15 16:43:10|4770.2|4767.4|4770.2|4767.4|4770.7|4767.9|4769.7|4766.9|7
1608050600000|2020-12-15 16:43:20|4770.6|4767.8|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|17
1608050610000|2020-12-15 16:43:30|4770.6|4767.8|4770.2|4767.4|4770.6|4767.8|4769.7|4766.9|24
1608050620000|2020-12-15 16:43:40|4769.7|4766.9|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|2
1608050630000|2020-12-15 16:43:50|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|11
1608050640000|2020-12-15 16:44:00|4771.2|4768.4|4771.2|4768.4|4771.2|4768.4|4770.7|4767.9|35
1608050650000|2020-12-15 16:44:10|4770.7|4767.9|4771.2|4768.4|4771.2|4768.4|4770.7|4767.9|12
1608050660000|2020-12-15 16:44:20|4770.7|4767.9|4770.7|4767.9|4771.2|4768.4|4770.7|4767.9|2
1608050670000|2020-12-15 16:44:30|4770.6|4767.8|4770.2|4767.4|4770.7|4767.9|4769.7|4766.9|52
1608050680000|2020-12-15 16:44:40|4770.6|4767.8|4769.7|4766.9|4770.6|4767.8|4769.7|4766.9|12
1608050690000|2020-12-15 16:44:50|4769.6|4766.8|4769.7|4766.9|4769.7|4766.9|4769.2|4766.4|28
1608050700000|2020-12-15 16:45:00|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|42
1608050710000|2020-12-15 16:45:10|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4767.7|4764.9|46
1608050720000|2020-12-15 16:45:20|||||||||19
1608050730000|2020-12-15 16:45:30|||||||||11
1608050740000|2020-12-15 16:45:40|4767.7|4764.9|4766.7|4763.9|4767.7|4764.9|4766.7|4763.9|37
1608050750000|2020-12-15 16:45:50|||||||||3
1608050760000|2020-12-15 16:46:00|4765.7|4762.9|4766.7|4763.9|4766.7|4763.9|4765.6|4762.8|50
1608050770000|2020-12-15 16:46:10|4766.6|4763.8|4765.7|4762.9|4766.6|4763.8|4765.7|4762.9|6
1608050780000|2020-12-15 16:46:20|4765.8|4763|4766.7|4763.9|4767.7|4764.9|4765.8|4763|112
1608050790000|2020-12-15 16:46:30|4766.6|4763.8|4766.7|4763.9|4766.7|4763.9|4765.7|4762.9|32
1608050800000|2020-12-15 16:46:40|4765.7|4762.9|4766.7|4763.9|4766.7|4763.9|4765.7|4762.9|26
1608050810000|2020-12-15 16:46:50|4767.2|4764.4|4767.7|4764.9|4767.7|4764.9|4766.7|4763.9|17
1608050820000|2020-12-15 16:47:00|4768.7|4765.9|4768.7|4765.9|4769.2|4766.4|4768.7|4765.9|29
1608050830000|2020-12-15 16:47:10|||||||||12
1608050840000|2020-12-15 16:47:20|4768.6|4765.8|4767.7|4764.9|4768.6|4765.8|4767.7|4764.9|18
1608050850000|2020-12-15 16:47:30|4768.6|4765.8|4768.7|4765.9|4769.6|4766.8|4768.6|4765.8|22
1608050860000|2020-12-15 16:47:40|4768.2|4765.4|4766.7|4763.9|4768.2|4765.4|4766.7|4763.9|17
1608050870000|2020-12-15 16:47:50|4767.2|4764.4|4766.7|4763.9|4767.2|4764.4|4765.7|4762.9|15
1608050880000|2020-12-15 16:48:00|4766.3|4763.5|4765.7|4762.9|4766.7|4763.9|4765.7|4762.9|11
1608050890000|2020-12-15 16:48:10|4766.7|4763.9|4766.7|4763.9|4766.7|4763.9|4766.7|4763.9|14
1608050900000|2020-12-15 16:48:20|4766.6|4763.8|4766.2|4763.4|4766.7|4763.9|4766.2|4763.4|34
1608050910000|2020-12-15 16:48:30|4765.7|4762.9|4765.7|4762.9|4766.2|4763.4|4765.7|4762.9|16
1608050920000|2020-12-15 16:48:40|4764.7|4761.9|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|45
1608050930000|2020-12-15 16:48:50|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|27
1608050940000|2020-12-15 16:49:00|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4764.6|4761.8|28
1608050950000|2020-12-15 16:49:10|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|3
1608050960000|2020-12-15 16:49:20|4765.2|4762.4|4764.7|4761.9|4765.6|4762.8|4764.6|4761.8|25
1608050970000|2020-12-15 16:49:30|4765.2|4762.4|4766.6|4763.8|4766.6|4763.8|4765.2|4762.4|29
1608050980000|2020-12-15 16:49:40|4766.7|4763.9|4766.6|4763.8|4766.7|4763.9|4765.6|4762.8|74
1608050990000|2020-12-15 16:49:50|4766.7|4763.9|4766.7|4763.9|4767.6|4764.8|4766.6|4763.8|12
1608051000000|2020-12-15 16:50:00|4766.6|4763.8|4764.7|4761.9|4766.6|4763.8|4764.6|4761.8|22
1608051010000|2020-12-15 16:50:10|4764.6|4761.8|4765.6|4762.8|4765.6|4762.8|4764.6|4761.8|3
1608051020000|2020-12-15 16:50:20|4765.7|4762.9|4766.7|4763.9|4766.7|4763.9|4765.7|4762.9|47
1608051030000|2020-12-15 16:50:30|4766.6|4763.8|4766.6|4763.8|4767.6|4764.8|4766.6|4763.8|127
1608051040000|2020-12-15 16:50:40|4765.7|4762.9|4766.6|4763.8|4766.6|4763.8|4765.7|4762.9|6
1608051050000|2020-12-15 16:50:50|4766.7|4763.9|4766.2|4763.4|4766.7|4763.9|4765.7|4762.9|126
1608051060000|2020-12-15 16:51:00|4766.6|4763.8|4766.6|4763.8|4767.6|4764.8|4766.6|4763.8|20
1608051070000|2020-12-15 16:51:10|||||||||5
1608051080000|2020-12-15 16:51:20|4766.2|4763.4|4766.6|4763.8|4766.6|4763.8|4765.7|4762.9|12
1608051090000|2020-12-15 16:51:30|4766.2|4763.4|4766.6|4763.8|4766.6|4763.8|4766.2|4763.4|7
1608051100000|2020-12-15 16:51:40|4766.2|4763.4|4766.6|4763.8|4766.7|4763.9|4766.2|4763.4|23
1608051110000|2020-12-15 16:51:50|4766.7|4763.9|4766.6|4763.8|4767.6|4764.8|4766.6|4763.8|32
1608051120000|2020-12-15 16:52:00|4766.7|4763.9|4765.6|4762.8|4767.2|4764.4|4765.6|4762.8|38
1608051130000|2020-12-15 16:52:10|4765.7|4762.9|4764.6|4761.8|4765.7|4762.9|4764.6|4761.8|41
1608051140000|2020-12-15 16:52:20|4763.6|4760.8|4763.6|4760.8|4763.7|4760.9|4762.7|4759.9|89
1608051150000|2020-12-15 16:52:30|||||||||17
1608051160000|2020-12-15 16:52:40|4763.7|4760.9|4764.6|4761.8|4764.6|4761.8|4763.7|4760.9|23
1608051170000|2020-12-15 16:52:50|||||||||3
1608051180000|2020-12-15 16:53:00|4764.7|4761.9|4766.6|4763.8|4766.6|4763.8|4764.7|4761.9|77
1608051190000|2020-12-15 16:53:10|4766.2|4763.4|4766.6|4763.8|4766.6|4763.8|4765.6|4762.8|15
1608051200000|2020-12-15 16:53:20|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.6|4762.8|11
1608051210000|2020-12-15 16:53:30|4765.6|4762.8|4765.2|4762.4|4766.1|4763.3|4764.7|4761.9|8
1608051220000|2020-12-15 16:53:40|4765.6|4762.8|4765.6|4762.8|4765.6|4762.8|4765.6|4762.8|5
1608051230000|2020-12-15 16:53:50|||||||||4
1608051240000|2020-12-15 16:54:00|4765.1|4762.3|4764.6|4761.8|4765.6|4762.8|4764.6|4761.8|15
1608051250000|2020-12-15 16:54:10|4763.7|4760.9|4762.6|4759.8|4763.7|4760.9|4762.6|4759.8|34
1608051260000|2020-12-15 16:54:20|4762.7|4759.9|4762.6|4759.8|4762.7|4759.9|4761.6|4758.8|48
1608051270000|2020-12-15 16:54:30|4763.6|4760.8|4763.2|4760.4|4764.6|4761.8|4763.1|4760.3|69
1608051280000|2020-12-15 16:54:40|4763.1|4760.3|4763.6|4760.8|4763.6|4760.8|4763.1|4760.3|16
1608051290000|2020-12-15 16:54:50|4763.2|4760.4|4761.6|4758.8|4763.2|4760.4|4761.6|4758.8|18
1608051300000|2020-12-15 16:55:00|4761.2|4758.4|4761.2|4758.4|4761.6|4758.8|4759.7|4756.9|74
1608051310000|2020-12-15 16:55:10|4761.6|4758.8|4759.2|4756.4|4761.6|4758.8|4758.6|4755.8|80
1608051320000|2020-12-15 16:55:20|4758.7|4755.9|4760.6|4757.8|4760.6|4757.8|4758.7|4755.9|23
1608051330000|2020-12-15 16:55:30|4759.7|4756.9|4760.6|4757.8|4760.7|4757.9|4759.7|4756.9|52
1608051340000|2020-12-15 16:55:40|4761.2|4758.4|4760.6|4757.8|4761.2|4758.4|4760.6|4757.8|5
1608051350000|2020-12-15 16:55:50|4760.7|4757.9|4762.6|4759.8|4762.6|4759.8|4760.6|4757.8|27
1608051360000|2020-12-15 16:56:00|4762.2|4759.4|4762.2|4759.4|4762.6|4759.8|4762.2|4759.4|26
1608051370000|2020-12-15 16:56:10|4762.6|4759.8|4763.2|4760.4|4763.6|4760.8|4762.6|4759.8|24
1608051380000|2020-12-15 16:56:20|4763.6|4760.8|4762.6|4759.8|4763.6|4760.8|4762.6|4759.8|16
1608051390000|2020-12-15 16:56:30|4762.2|4759.4|4762.6|4759.8|4762.6|4759.8|4762.2|4759.4|40
1608051400000|2020-12-15 16:56:40|4761.6|4758.8|4761.7|4758.9|4762.6|4759.8|4761.6|4758.8|83
1608051410000|2020-12-15 16:56:50|4762.2|4759.4|4762.2|4759.4|4762.6|4759.8|4761.7|4758.9|3
1608051420000|2020-12-15 16:57:00|4762.6|4759.8|4762.6|4759.8|4763.6|4760.8|4762.6|4759.8|9
1608051430000|2020-12-15 16:57:10|4761.7|4758.9|4761.6|4758.8|4762.2|4759.4|4761.2|4758.4|32
1608051440000|2020-12-15 16:57:20|4761.7|4758.9|4761.6|4758.8|4762.6|4759.8|4760.6|4757.8|133
1608051450000|2020-12-15 16:57:30|4761.7|4758.9|4761.6|4758.8|4761.7|4758.9|4761.6|4758.8|13
1608051460000|2020-12-15 16:57:40|4760.6|4757.8|4760.6|4757.8|4760.6|4757.8|4760.2|4757.4|25
1608051470000|2020-12-15 16:57:50|4759.7|4756.9|4758.6|4755.8|4759.7|4756.9|4758.6|4755.8|19
1608051480000|2020-12-15 16:58:00|4758.2|4755.4|4757.6|4754.8|4758.6|4755.8|4757.2|4754.4|74
1608051490000|2020-12-15 16:58:10|4757.7|4754.9|4758.6|4755.8|4758.6|4755.8|4757.7|4754.9|35
1608051500000|2020-12-15 16:58:20|4758.7|4755.9|4759.2|4756.4|4759.6|4756.8|4758.6|4755.8|36
1608051510000|2020-12-15 16:58:30|4759.6|4756.8|4759.6|4756.8|4760.6|4757.8|4759.6|4756.8|54
1608051520000|2020-12-15 16:58:40|4758.7|4755.9|4758.6|4755.8|4759.2|4756.4|4757.6|4754.8|71
1608051530000|2020-12-15 16:58:50|4757.7|4754.9|4759.6|4756.8|4759.6|4756.8|4757.6|4754.8|16
1608051540000|2020-12-15 16:59:00|4758.7|4755.9|4759.6|4756.8|4759.6|4756.8|4758.7|4755.9|8
1608051550000|2020-12-15 16:59:10|4759.7|4756.9|4761.6|4758.8|4761.6|4758.8|4759.7|4756.9|31
1608051560000|2020-12-15 16:59:20|4761.2|4758.4|4760.6|4757.8|4761.6|4758.8|4760.6|4757.8|37
1608051570000|2020-12-15 16:59:30|4760.7|4757.9|4759.6|4756.8|4761.6|4758.8|4759.6|4756.8|33
1608051580000|2020-12-15 16:59:40|4759.2|4756.4|4760.6|4757.8|4760.7|4757.9|4759.2|4756.4|42
1608051590000|2020-12-15 16:59:50|4760.2|4757.4|4760.6|4757.8|4760.6|4757.8|4760.2|4757.4|19
1608051600000|2020-12-15 17:00:00|4760.7|4757.9|4761.6|4758.8|4762.2|4759.4|4759.7|4756.9|115
1608051610000|2020-12-15 17:00:10|4761.7|4758.9|4761.6|4758.8|4761.7|4758.9|4761.2|4758.4|57
1608051620000|2020-12-15 17:00:20|4761.7|4758.9|4762.6|4759.8|4762.7|4759.9|4761.7|4758.9|21
1608051630000|2020-12-15 17:00:30|4762.7|4759.9|4763.6|4760.8|4763.6|4760.8|4762.7|4759.9|5
1608051640000|2020-12-15 17:00:40|||||||||2
1608051650000|2020-12-15 17:00:50|4764.6|4761.8|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|52
1608051660000|2020-12-15 17:01:00|4764.2|4761.4|4764.6|4761.8|4764.6|4761.8|4764.2|4761.4|52
1608051670000|2020-12-15 17:01:10|4763.6|4760.8|4763.6|4760.8|4764.6|4761.8|4763.6|4760.8|43
1608051680000|2020-12-15 17:01:20|4763.7|4760.9|4764.1|4761.3|4764.6|4761.8|4763.7|4760.9|12
1608051690000|2020-12-15 17:01:30|4764.2|4761.4|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|18
1608051700000|2020-12-15 17:01:40|||||||||10
1608051710000|2020-12-15 17:01:50|4764.1|4761.3|4764.6|4761.8|4764.6|4761.8|4763.6|4760.8|44
1608051720000|2020-12-15 17:02:00|4764.2|4761.4|4765.7|4762.9|4765.7|4762.9|4764.2|4761.4|56
1608051730000|2020-12-15 17:02:10|4765.6|4762.8|4765.2|4762.4|4765.7|4762.9|4764.6|4761.8|52
1608051740000|2020-12-15 17:02:20|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|8
1608051750000|2020-12-15 17:02:30|4765.2|4762.4|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|61
1608051760000|2020-12-15 17:02:40|4765.7|4762.9|4765.2|4762.4|4766.6|4763.8|4764.7|4761.9|57
1608051770000|2020-12-15 17:02:50|4764.7|4761.9|4764.6|4761.8|4765.6|4762.8|4764.6|4761.8|61
1608051780000|2020-12-15 17:03:00|||||||||5
1608051790000|2020-12-15 17:03:10|4765.6|4762.8|4765.6|4762.8|4765.6|4762.8|4765.6|4762.8|12
1608051800000|2020-12-15 17:03:20|||||||||3
1608051810000|2020-12-15 17:03:30|||||||||8
1608051820000|2020-12-15 17:03:40|||||||||4
1608051830000|2020-12-15 17:03:50|||||||||21
1608051840000|2020-12-15 17:04:00|4764.2|4761.4|4763.7|4760.9|4764.6|4761.8|4763.6|4760.8|88
1608051850000|2020-12-15 17:04:10|4764.1|4761.3|4764.2|4761.4|4764.6|4761.8|4763.6|4760.8|10
1608051860000|2020-12-15 17:04:20|4764.6|4761.8|4765.2|4762.4|4765.6|4762.8|4764.2|4761.4|7
1608051870000|2020-12-15 17:04:30|4765.6|4762.8|4765.6|4762.8|4765.6|4762.8|4765.2|4762.4|2
1608051880000|2020-12-15 17:04:40|||||||||4
1608051890000|2020-12-15 17:04:50|4766.6|4763.8|4766.6|4763.8|4766.6|4763.8|4766.6|4763.8|94
1608051900000|2020-12-15 17:05:00|4767.1|4764.3|4766.2|4763.4|4767.1|4764.3|4765.6|4762.8|57
1608051910000|2020-12-15 17:05:10|4766.6|4763.8|4765.6|4762.8|4766.6|4763.8|4765.6|4762.8|33
1608051920000|2020-12-15 17:05:20|4765.7|4762.9|4765.6|4762.8|4766.2|4763.4|4765.6|4762.8|10
1608051930000|2020-12-15 17:05:30|4765.2|4762.4|4764.6|4761.8|4765.2|4762.4|4763.7|4760.9|9
1608051940000|2020-12-15 17:05:40|4764.2|4761.4|4764.6|4761.8|4764.6|4761.8|4764.2|4761.4|4
1608051950000|2020-12-15 17:05:50|4764.2|4761.4|4762.6|4759.8|4764.2|4761.4|4762.6|4759.8|37
1608051960000|2020-12-15 17:06:00|4762.2|4759.4|4760.6|4757.8|4762.6|4759.8|4760.6|4757.8|34
1608051970000|2020-12-15 17:06:10|4760.2|4757.4|4760.6|4757.8|4760.6|4757.8|4760.2|4757.4|19
1608051980000|2020-12-15 17:06:20|||||||||2
1608051990000|2020-12-15 17:06:30|4761.6|4758.8|4761.6|4758.8|4761.6|4758.8|4761.6|4758.8|28
1608052000000|2020-12-15 17:06:40|4761.7|4758.9|4763.6|4760.8|4763.6|4760.8|4761.7|4758.9|96
1608052010000|2020-12-15 17:06:50|4763.7|4760.9|4764.2|4761.4|4764.2|4761.4|4763.6|4760.8|12
1608052020000|2020-12-15 17:07:00|4764.1|4761.3|4764.2|4761.4|4764.2|4761.4|4763.6|4760.8|30
1608052030000|2020-12-15 17:07:10|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|43
1608052040000|2020-12-15 17:07:20|4764.6|4761.8|4764.6|4761.8|4764.6|4761.8|4764.6|4761.8|3
1608052050000|2020-12-15 17:07:30|4764.7|4761.9|4765.7|4762.9|4765.7|4762.9|4764.7|4761.9|132
1608052060000|2020-12-15 17:07:40|4765.6|4762.8|4766.6|4763.8|4766.6|4763.8|4765.6|4762.8|28
1608052070000|2020-12-15 17:07:50|4766.2|4763.4|4764.7|4761.9|4766.2|4763.4|4764.6|4761.8|42
1608052080000|2020-12-15 17:08:00|4765.2|4762.4|4765.6|4762.8|4765.6|4762.8|4765.2|4762.4|4
1608052090000|2020-12-15 17:08:10|4765.2|4762.4|4765.2|4762.4|4765.6|4762.8|4765.2|4762.4|14
1608052100000|2020-12-15 17:08:20|4765.6|4762.8|4765.2|4762.4|4765.6|4762.8|4764.6|4761.8|14
1608052110000|2020-12-15 17:08:30|4765.6|4762.8|4765.2|4762.4|4765.6|4762.8|4764.6|4761.8|42
1608052120000|2020-12-15 17:08:40|4764.7|4761.9|4764.6|4761.8|4765.6|4762.8|4764.6|4761.8|4
1608052130000|2020-12-15 17:08:50|4764.2|4761.4|4764.2|4761.4|4764.6|4761.8|4763.7|4760.9|1
1608052140000|2020-12-15 17:09:00|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4764.6|4761.8|16
1608052150000|2020-12-15 17:09:10|4764.6|4761.8|4763.2|4760.4|4764.6|4761.8|4762.7|4759.9|19
1608052160000|2020-12-15 17:09:20|4763.6|4760.8|4763.7|4760.9|4763.7|4760.9|4763.6|4760.8|11
1608052170000|2020-12-15 17:09:30|4763.6|4760.8|4763.7|4760.9|4763.7|4760.9|4762.7|4759.9|28
1608052180000|2020-12-15 17:09:40|4763.6|4760.8|4763.7|4760.9|4764.2|4761.4|4763.2|4760.4|22
1608052190000|2020-12-15 17:09:50|4764.2|4761.4|4765.6|4762.8|4765.7|4762.9|4764.2|4761.4|15
1608052200000|2020-12-15 17:10:00|4765.7|4762.9|4765.6|4762.8|4765.7|4762.9|4765.6|4762.8|15
1608052210000|2020-12-15 17:10:10|4764.7|4761.9|4765.6|4762.8|4765.7|4762.9|4764.7|4761.9|10
1608052220000|2020-12-15 17:10:20|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|1
1608052230000|2020-12-15 17:10:30|4765.2|4762.4|4765.6|4762.8|4765.6|4762.8|4765.2|4762.4|2
1608052240000|2020-12-15 17:10:40|4764.7|4761.9|4764.2|4761.4|4764.7|4761.9|4763.7|4760.9|9
1608052250000|2020-12-15 17:10:50|4763.6|4760.8|4763.7|4760.9|4764.6|4761.8|4763.6|4760.8|24
1608052260000|2020-12-15 17:11:00|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|7
1608052270000|2020-12-15 17:11:10|4765.6|4762.8|4765.7|4762.9|4765.7|4762.9|4765.6|4762.8|22
1608052280000|2020-12-15 17:11:20|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.6|4761.8|26
1608052290000|2020-12-15 17:11:30|4765.2|4762.4|4764.7|4761.9|4765.6|4762.8|4764.7|4761.9|3
1608052300000|2020-12-15 17:11:40|4765.2|4762.4|4764.7|4761.9|4765.6|4762.8|4764.6|4761.8|5
1608052310000|2020-12-15 17:11:50|4764.6|4761.8|4763.7|4760.9|4764.6|4761.8|4763.7|4760.9|4
1608052320000|2020-12-15 17:12:00|4764.6|4761.8|4764.2|4761.4|4764.6|4761.8|4764.2|4761.4|9
1608052330000|2020-12-15 17:12:10|4764.6|4761.8|4765.2|4762.4|4765.2|4762.4|4764.6|4761.8|6
1608052340000|2020-12-15 17:12:20|4764.7|4761.9|4764.6|4761.8|4765.2|4762.4|4764.6|4761.8|4
1608052350000|2020-12-15 17:12:30|4764.7|4761.9|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|9
1608052360000|2020-12-15 17:12:40|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|1
1608052370000|2020-12-15 17:12:50|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|16
1608052380000|2020-12-15 17:13:00|4765.2|4762.4|4765.2|4762.4|4765.6|4762.8|4764.7|4761.9|19
1608052390000|2020-12-15 17:13:10|4764.7|4761.9|4765.2|4762.4|4765.2|4762.4|4764.7|4761.9|25
1608052400000|2020-12-15 17:13:20|4764.7|4761.9|4765.2|4762.4|4765.2|4762.4|4764.7|4761.9|3
1608052410000|2020-12-15 17:13:30|4764.7|4761.9|4765.6|4762.8|4765.6|4762.8|4764.6|4761.8|11
1608052420000|2020-12-15 17:13:40|4764.7|4761.9|4765.6|4762.8|4765.6|4762.8|4764.7|4761.9|2
1608052430000|2020-12-15 17:13:50|||||||||7
1608052440000|2020-12-15 17:14:00|4765.7|4762.9|4766.2|4763.4|4766.7|4763.9|4765.7|4762.9|33
1608052450000|2020-12-15 17:14:10|4766.6|4763.8|4766.6|4763.8|4766.6|4763.8|4766.2|4763.4|3
1608052460000|2020-12-15 17:14:20|4766.2|4763.4|4766.6|4763.8|4766.6|4763.8|4766.2|4763.4|4
1608052470000|2020-12-15 17:14:30|4766.7|4763.9|4767.6|4764.8|4767.6|4764.8|4766.7|4763.9|21
1608052480000|2020-12-15 17:14:40|4767.7|4764.9|4767.6|4764.8|4768.6|4765.8|4767.6|4764.8|44
1608052490000|2020-12-15 17:14:50|4767.7|4764.9|4768.6|4765.8|4768.7|4765.9|4767.7|4764.9|43
1608052500000|2020-12-15 17:15:00|4768.2|4765.4|4768.6|4765.8|4768.7|4765.9|4768.2|4765.4|38
1608052510000|2020-12-15 17:15:10|4768.2|4765.4|4767.7|4764.9|4768.6|4765.8|4767.7|4764.9|5
1608052520000|2020-12-15 17:15:20|4767.6|4764.8|4767.6|4764.8|4767.6|4764.8|4767.6|4764.8|15
1608052530000|2020-12-15 17:15:30|4767.2|4764.4|4767.6|4764.8|4767.6|4764.8|4766.6|4763.8|21
1608052540000|2020-12-15 17:15:40|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4766.7|4763.9|3
1608052550000|2020-12-15 17:15:50|4766.7|4763.9|4767.2|4764.4|4767.6|4764.8|4766.7|4763.9|18
1608052560000|2020-12-15 17:16:00|4766.7|4763.9|4766.2|4763.4|4766.7|4763.9|4766.2|4763.4|8
1608052570000|2020-12-15 17:16:10|4766.6|4763.8|4767.6|4764.8|4767.6|4764.8|4766.6|4763.8|2
1608052580000|2020-12-15 17:16:20|4767.7|4764.9|4767.7|4764.9|4767.7|4764.9|4767.6|4764.8|17
1608052590000|2020-12-15 17:16:30|4767.6|4764.8|4768.2|4765.4|4768.7|4765.9|4767.6|4764.8|103
1608052600000|2020-12-15 17:16:40|4768.6|4765.8|4767.7|4764.9|4768.6|4765.8|4767.7|4764.9|11
1608052610000|2020-12-15 17:16:50|4767.6|4764.8|4768.7|4765.9|4768.7|4765.9|4767.2|4764.4|22
1608052620000|2020-12-15 17:17:00|4768.6|4765.8|4768.6|4765.8|4768.7|4765.9|4768.6|4765.8|12
1608052630000|2020-12-15 17:17:10|4768.2|4765.4|4769.2|4766.4|4769.2|4766.4|4767.7|4764.9|35
1608052640000|2020-12-15 17:17:20|4769.7|4766.9|4769.7|4766.9|4770.2|4767.4|4769.2|4766.4|50
1608052650000|2020-12-15 17:17:30|4770.6|4767.8|4769.7|4766.9|4770.6|4767.8|4769.7|4766.9|13
1608052660000|2020-12-15 17:17:40|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|21
1608052670000|2020-12-15 17:17:50|4768.6|4765.8|4768.2|4765.4|4768.7|4765.9|4767.7|4764.9|25
1608052680000|2020-12-15 17:18:00|4768.7|4765.9|4768.2|4765.4|4768.7|4765.9|4767.6|4764.8|34
1608052690000|2020-12-15 17:18:10|4767.7|4764.9|4768.7|4765.9|4768.7|4765.9|4767.7|4764.9|15
1608052700000|2020-12-15 17:18:20|||||||||8
1608052710000|2020-12-15 17:18:30|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|3
1608052720000|2020-12-15 17:18:40|4768.7|4765.9|4769.2|4766.4|4769.7|4766.9|4768.7|4765.9|16
1608052730000|2020-12-15 17:18:50|4769.3|4766.5|4769.7|4766.9|4769.7|4766.9|4769.3|4766.5|15
1608052740000|2020-12-15 17:19:00|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|4769.6|4766.8|237
1608052750000|2020-12-15 17:19:10|4771.2|4768.4|4772.7|4769.9|4772.7|4769.9|4771.2|4768.4|267
1608052760000|2020-12-15 17:19:20|4772.6|4769.8|4771.7|4768.9|4772.7|4769.9|4771.7|4768.9|42
1608052770000|2020-12-15 17:19:30|||||||||31
1608052780000|2020-12-15 17:19:40|4772.2|4769.4|4772.2|4769.4|4772.7|4769.9|4772.2|4769.4|31
1608052790000|2020-12-15 17:19:50|4772.7|4769.9|4772.7|4769.9|4773.7|4770.9|4772.7|4769.9|61
1608052800000|2020-12-15 17:20:00|4772.8|4770|4774.7|4771.9|4775.2|4772.4|4772.8|4770|111
1608052810000|2020-12-15 17:20:10|4775.2|4772.4|4774.7|4771.9|4775.6|4772.8|4774.7|4771.9|28
1608052820000|2020-12-15 17:20:20|4774.6|4771.8|4773.7|4770.9|4774.6|4771.8|4773.7|4770.9|24
1608052830000|2020-12-15 17:20:30|4773.6|4770.8|4772.2|4769.4|4773.6|4770.8|4771.7|4768.9|72
1608052840000|2020-12-15 17:20:40|4772.7|4769.9|4771.7|4768.9|4772.7|4769.9|4771.6|4768.8|40
1608052850000|2020-12-15 17:20:50|4772.2|4769.4|4771.7|4768.9|4772.7|4769.9|4771.7|4768.9|24
1608052860000|2020-12-15 17:21:00|4771.8|4769|4773.7|4770.9|4773.7|4770.9|4771.8|4769|74
1608052870000|2020-12-15 17:21:10|4773.8|4771|4774.7|4771.9|4775.2|4772.4|4773.8|4771|33
1608052880000|2020-12-15 17:21:20|4775.2|4772.4|4775.2|4772.4|4775.7|4772.9|4775.2|4772.4|49
1608052890000|2020-12-15 17:21:30|4776.6|4773.8|4776.2|4773.4|4776.7|4773.9|4776.2|4773.4|27
1608052900000|2020-12-15 17:21:40|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.6|4772.8|317
1608052910000|2020-12-15 17:21:50|4775.6|4772.8|4775.7|4772.9|4776.6|4773.8|4775.6|4772.8|20
1608052920000|2020-12-15 17:22:00|4775.6|4772.8|4775.2|4772.4|4775.6|4772.8|4774.7|4771.9|20
1608052930000|2020-12-15 17:22:10|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|109
1608052940000|2020-12-15 17:22:20|4775.2|4772.4|4774.6|4771.8|4775.2|4772.4|4774.6|4771.8|22
1608052950000|2020-12-15 17:22:30|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|13
1608052960000|2020-12-15 17:22:40|4775.6|4772.8|4775.7|4772.9|4775.7|4772.9|4775.6|4772.8|18
1608052970000|2020-12-15 17:22:50|4775.6|4772.8|4774.7|4771.9|4775.6|4772.8|4774.7|4771.9|6
1608052980000|2020-12-15 17:23:00|4775.2|4772.4|4776.7|4773.9|4776.7|4773.9|4775.2|4772.4|53
1608052990000|2020-12-15 17:23:10|4776.6|4773.8|4776.7|4773.9|4776.7|4773.9|4776.6|4773.8|8
1608053000000|2020-12-15 17:23:20|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|15
1608053010000|2020-12-15 17:23:30|4776.6|4773.8|4775.6|4772.8|4776.6|4773.8|4775.6|4772.8|9
1608053020000|2020-12-15 17:23:40|4775.2|4772.4|4776.7|4773.9|4776.7|4773.9|4775.2|4772.4|8
1608053030000|2020-12-15 17:23:50|4777.2|4774.4|4777.7|4774.9|4777.7|4774.9|4776.7|4773.9|73
1608053040000|2020-12-15 17:24:00|4776.8|4774|4776.7|4773.9|4777.7|4774.9|4776.7|4773.9|40
1608053050000|2020-12-15 17:24:10|4776.2|4773.4|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|46
1608053060000|2020-12-15 17:24:20|4776.2|4773.4|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|5
1608053070000|2020-12-15 17:24:30|4775.7|4772.9|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|18
1608053080000|2020-12-15 17:24:40|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|9
1608053090000|2020-12-15 17:24:50|||||||||17
1608053100000|2020-12-15 17:25:00|4776.2|4773.4|4777.2|4774.4|4777.7|4774.9|4776.2|4773.4|52
1608053110000|2020-12-15 17:25:10|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|16
1608053120000|2020-12-15 17:25:20|||||||||4
1608053130000|2020-12-15 17:25:30|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|18
1608053140000|2020-12-15 17:25:40|4775.7|4772.9|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|19
1608053150000|2020-12-15 17:25:50|||||||||7
1608053160000|2020-12-15 17:26:00|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|22
1608053170000|2020-12-15 17:26:10|4776.2|4773.4|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|6
1608053180000|2020-12-15 17:26:20|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|6
1608053190000|2020-12-15 17:26:30|||||||||3
1608053200000|2020-12-15 17:26:40|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|14
1608053210000|2020-12-15 17:26:50|||||||||21
1608053220000|2020-12-15 17:27:00|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|12
1608053230000|2020-12-15 17:27:10|4776.2|4773.4|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|6
1608053240000|2020-12-15 17:27:20|4776.2|4773.4|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|3
1608053250000|2020-12-15 17:27:30|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|16
1608053260000|2020-12-15 17:27:40|||||||||6
1608053270000|2020-12-15 17:27:50|4775.7|4772.9|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|27
1608053280000|2020-12-15 17:28:00|||||||||32
1608053290000|2020-12-15 17:28:10|4775.7|4772.9|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|39
1608053300000|2020-12-15 17:28:20|4775.7|4772.9|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|14
1608053310000|2020-12-15 17:28:30|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|76
1608053320000|2020-12-15 17:28:40|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|8
1608053330000|2020-12-15 17:28:50|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|5
1608053340000|2020-12-15 17:29:00|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|23
1608053350000|2020-12-15 17:29:10|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|46
1608053360000|2020-12-15 17:29:20|||||||||5
1608053370000|2020-12-15 17:29:30|||||||||7
1608053380000|2020-12-15 17:29:40|||||||||8
1608053390000|2020-12-15 17:29:50|||||||||11
1608053400000|2020-12-15 17:30:00|4775.2|4772.4|4775.2|4772.4|4775.7|4772.9|4774.7|4771.9|55
1608053410000|2020-12-15 17:30:10|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|7
1608053420000|2020-12-15 17:30:20|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|18
1608053430000|2020-12-15 17:30:30|4773.2|4770.4|4773.7|4770.9|4774.2|4771.4|4772.7|4769.9|36
1608053440000|2020-12-15 17:30:40|4772.7|4769.9|4772.7|4769.9|4773.2|4770.4|4772.7|4769.9|9
1608053450000|2020-12-15 17:30:50|||||||||21
1608053460000|2020-12-15 17:31:00|4773.2|4770.4|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|23
1608053470000|2020-12-15 17:31:10|4773.2|4770.4|4772.7|4769.9|4773.2|4770.4|4772.7|4769.9|16
1608053490000|2020-12-15 17:31:30|4773.2|4770.4|4774.2|4771.4|4774.7|4771.9|4772.7|4769.9|36
1608053500000|2020-12-15 17:31:40|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|12
1608053510000|2020-12-15 17:31:50|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|4
1608053520000|2020-12-15 17:32:00|4774.7|4771.9|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|12
1608053530000|2020-12-15 17:32:10|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|40
1608053540000|2020-12-15 17:32:20|4772.7|4769.9|4773.2|4770.4|4773.7|4770.9|4772.7|4769.9|8
1608053550000|2020-12-15 17:32:30|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|26
1608053560000|2020-12-15 17:32:40|||||||||9
1608053570000|2020-12-15 17:32:50|||||||||2
1608053580000|2020-12-15 17:33:00|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|32
1608053590000|2020-12-15 17:33:10|4775.7|4772.9|4774.7|4771.9|4775.7|4772.9|4774.7|4771.9|81
1608053600000|2020-12-15 17:33:20|||||||||7
1608053610000|2020-12-15 17:33:30|||||||||10
1608053620000|2020-12-15 17:33:40|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|44
1608053630000|2020-12-15 17:33:50|4773.6|4770.8|4772.7|4769.9|4773.6|4770.8|4771.7|4768.9|18
1608053640000|2020-12-15 17:34:00|||||||||8
1608053650000|2020-12-15 17:34:10|4773.2|4770.4|4773.2|4770.4|4773.7|4770.9|4772.7|4769.9|14
1608053660000|2020-12-15 17:34:20|4773.7|4770.9|4772.7|4769.9|4773.7|4770.9|4772.7|4769.9|7
1608053670000|2020-12-15 17:34:30|4773.2|4770.4|4773.2|4770.4|4773.2|4770.4|4772.7|4769.9|6
1608053680000|2020-12-15 17:34:40|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|9
1608053690000|2020-12-15 17:34:50|||||||||13
1608053700000|2020-12-15 17:35:00|4772.7|4769.9|4771.7|4768.9|4772.7|4769.9|4771.7|4768.9|31
1608053710000|2020-12-15 17:35:10|4771.2|4768.4|4770.7|4767.9|4771.2|4768.4|4770.7|4767.9|5
1608053720000|2020-12-15 17:35:20|4771.2|4768.4|4771.2|4768.4|4771.2|4768.4|4770.7|4767.9|1
1608053730000|2020-12-15 17:35:30|4770.7|4767.9|4771.7|4768.9|4771.7|4768.9|4770.7|4767.9|19
1608053740000|2020-12-15 17:35:40|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|5
1608053750000|2020-12-15 17:35:50|4772.7|4769.9|4772.7|4769.9|4773.2|4770.4|4772.7|4769.9|43
1608053760000|2020-12-15 17:36:00|4773.2|4770.4|4774.2|4771.4|4774.7|4771.9|4773.2|4770.4|47
1608053770000|2020-12-15 17:36:10|4773.7|4770.9|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|9
1608053780000|2020-12-15 17:36:20|||||||||7
1608053790000|2020-12-15 17:36:30|||||||||7
1608053800000|2020-12-15 17:36:40|4774.2|4771.4|4774.2|4771.4|4774.7|4771.9|4773.7|4770.9|2
1608053810000|2020-12-15 17:36:50|4773.7|4770.9|4774.2|4771.4|4774.2|4771.4|4773.7|4770.9|2
1608053820000|2020-12-15 17:37:00|4774.7|4771.9|4774.7|4771.9|4775.7|4772.9|4774.7|4771.9|34
1608053830000|2020-12-15 17:37:10|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|2
1608053840000|2020-12-15 17:37:20|4775.2|4772.4|4775.2|4772.4|4775.7|4772.9|4774.7|4771.9|5
1608053850000|2020-12-15 17:37:30|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|13
1608053860000|2020-12-15 17:37:40|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|2
1608053870000|2020-12-15 17:37:50|4774.7|4771.9|4774.7|4771.9|4775.2|4772.4|4774.2|4771.4|12
1608053880000|2020-12-15 17:38:00|4774.2|4771.4|4775.2|4772.4|4775.7|4772.9|4774.2|4771.4|13
1608053890000|2020-12-15 17:38:10|4775.7|4772.9|4774.7|4771.9|4775.7|4772.9|4774.7|4771.9|8
1608053900000|2020-12-15 17:38:20|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|3
1608053910000|2020-12-15 17:38:30|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|13
1608053920000|2020-12-15 17:38:40|4775.7|4772.9|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|4
1608053930000|2020-12-15 17:38:50|4776.2|4773.4|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|10
1608053940000|2020-12-15 17:39:00|4776.7|4773.9|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|78
1608053950000|2020-12-15 17:39:10|||||||||14
1608053960000|2020-12-15 17:39:20|4774.7|4771.9|4775.2|4772.4|4775.7|4772.9|4774.7|4771.9|2607
1608053970000|2020-12-15 17:39:30|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|158
1608053990000|2020-12-15 17:39:50|||||||||10
1608054000000|2020-12-15 17:40:00|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|22
1608054010000|2020-12-15 17:40:10|||||||||12
1608054020000|2020-12-15 17:40:20|||||||||6
1608054030000|2020-12-15 17:40:30|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|80
1608054040000|2020-12-15 17:40:40|||||||||10
1608054050000|2020-12-15 17:40:50|4774.2|4771.4|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|6
1608054060000|2020-12-15 17:41:00|4774.2|4771.4|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|21
1608054070000|2020-12-15 17:41:10|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|4
1608054080000|2020-12-15 17:41:20|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|0
1608054090000|2020-12-15 17:41:30|4773.2|4770.4|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|11
1608054100000|2020-12-15 17:41:40|4774.2|4771.4|4774.2|4771.4|4774.7|4771.9|4773.7|4770.9|17
1608054110000|2020-12-15 17:41:50|4773.7|4770.9|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|4
1608054120000|2020-12-15 17:42:00|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|12
1608054130000|2020-12-15 17:42:10|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|6
1608054140000|2020-12-15 17:42:20|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|51
1608054150000|2020-12-15 17:42:30|||||||||27
1608054160000|2020-12-15 17:42:40|||||||||12
1608054170000|2020-12-15 17:42:50|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|320
1608054180000|2020-12-15 17:43:00|4770.7|4767.9|4769.7|4766.9|4771.7|4768.9|4769.7|4766.9|69
1608054190000|2020-12-15 17:43:10|4770.2|4767.4|4768.7|4765.9|4770.7|4767.9|4768.7|4765.9|169
1608054200000|2020-12-15 17:43:20|4769.7|4766.9|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|11
1608054210000|2020-12-15 17:43:30|4770.3|4767.5|4771.7|4768.9|4771.7|4768.9|4770.3|4767.5|102
1608054220000|2020-12-15 17:43:40|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|20
1608054230000|2020-12-15 17:43:50|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|19
1608054240000|2020-12-15 17:44:00|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|54
1608054250000|2020-12-15 17:44:10|||||||||1
1608054260000|2020-12-15 17:44:20|4769.7|4766.9|4768.7|4765.9|4770.7|4767.9|4767.7|4764.9|190
1608054270000|2020-12-15 17:44:30|4769.7|4766.9|4768.7|4765.9|4769.7|4766.9|4768.7|4765.9|16
1608054280000|2020-12-15 17:44:40|4769.2|4766.4|4769.7|4766.9|4769.7|4766.9|4769.2|4766.4|11
1608054290000|2020-12-15 17:44:50|||||||||3
1608054300000|2020-12-15 17:45:00|||||||||11
1608054310000|2020-12-15 17:45:10|4769.2|4766.4|4768.7|4765.9|4769.2|4766.4|4768.7|4765.9|12
1608054320000|2020-12-15 17:45:20|4769.2|4766.4|4769.7|4766.9|4769.7|4766.9|4769.2|4766.4|16
1608054330000|2020-12-15 17:45:30|||||||||2
1608054340000|2020-12-15 17:45:40|||||||||2
1608054350000|2020-12-15 17:45:50|||||||||2
1608054360000|2020-12-15 17:46:00|4770.7|4767.9|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|41
1608054370000|2020-12-15 17:46:10|4770.2|4767.4|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|7
1608054380000|2020-12-15 17:46:20|4769.8|4767|4769.7|4766.9|4769.8|4767|4769.7|4766.9|6
1608054390000|2020-12-15 17:46:30|4768.7|4765.9|4769.7|4766.9|4769.7|4766.9|4768.7|4765.9|67
1608054400000|2020-12-15 17:46:40|||||||||4
1608054410000|2020-12-15 17:46:50|||||||||2
1608054420000|2020-12-15 17:47:00|4769.2|4766.4|4769.7|4766.9|4769.7|4766.9|4768.7|4765.9|20
1608054430000|2020-12-15 17:47:10|||||||||2
1608054440000|2020-12-15 17:47:20|4770.3|4767.5|4768.7|4765.9|4770.7|4767.9|4768.7|4765.9|75
1608054450000|2020-12-15 17:47:30|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|7
1608054470000|2020-12-15 17:47:50|4769.2|4766.4|4768.7|4765.9|4769.2|4766.4|4768.7|4765.9|8
1608054480000|2020-12-15 17:48:00|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|21
1608054490000|2020-12-15 17:48:10|4769.8|4767|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|82
1608054500000|2020-12-15 17:48:20|||||||||2
1608054510000|2020-12-15 17:48:30|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|10
1608054530000|2020-12-15 17:48:50|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|16
1608054540000|2020-12-15 17:49:00|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|11
1608054550000|2020-12-15 17:49:10|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|1
1608054560000|2020-12-15 17:49:20|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|4
1608054570000|2020-12-15 17:49:30|||||||||5
1608054580000|2020-12-15 17:49:40|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|8
1608054590000|2020-12-15 17:49:50|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|2
1608054600000|2020-12-15 17:50:00|4768.7|4765.9|4767.7|4764.9|4769.7|4766.9|4767.7|4764.9|56
1608054610000|2020-12-15 17:50:10|||||||||3
1608054620000|2020-12-15 17:50:20|4767.2|4764.4|4766.7|4763.9|4767.2|4764.4|4766.7|4763.9|20
1608054630000|2020-12-15 17:50:30|4767.2|4764.4|4767.7|4764.9|4767.7|4764.9|4767.2|4764.4|5
1608054640000|2020-12-15 17:50:40|4767.2|4764.4|4767.7|4764.9|4767.7|4764.9|4767.2|4764.4|7
1608054650000|2020-12-15 17:50:50|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|6
1608054660000|2020-12-15 17:51:00|4769.2|4766.4|4769.7|4766.9|4769.7|4766.9|4768.7|4765.9|14
1608054670000|2020-12-15 17:51:10|||||||||8
1608054680000|2020-12-15 17:51:20|4768.7|4765.9|4767.7|4764.9|4768.7|4765.9|4767.7|4764.9|74
1608054690000|2020-12-15 17:51:30|4767.2|4764.4|4766.7|4763.9|4767.2|4764.4|4766.2|4763.4|12
1608054700000|2020-12-15 17:51:40|4766.2|4763.4|4765.7|4762.9|4766.2|4763.4|4764.7|4761.9|81
1608054710000|2020-12-15 17:51:50|||||||||29
1608054720000|2020-12-15 17:52:00|4764.7|4761.9|4764.2|4761.4|4765.2|4762.4|4763.7|4760.9|44
1608054730000|2020-12-15 17:52:10|4764.1|4761.3|4762.7|4759.9|4764.1|4761.3|4762.7|4759.9|60
1608054740000|2020-12-15 17:52:20|4763.2|4760.4|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|28
1608054750000|2020-12-15 17:52:30|4763.2|4760.4|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|98
1608054760000|2020-12-15 17:52:40|4763.2|4760.4|4763.2|4760.4|4763.7|4760.9|4762.7|4759.9|3
1608054770000|2020-12-15 17:52:50|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|10
1608054780000|2020-12-15 17:53:00|4763.2|4760.4|4763.2|4760.4|4763.2|4760.4|4762.7|4759.9|13
1608054790000|2020-12-15 17:53:10|||||||||6
1608054800000|2020-12-15 17:53:20|4763.7|4760.9|4763.7|4760.9|4763.7|4760.9|4763.7|4760.9|20
1608054810000|2020-12-15 17:53:30|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|16
1608054820000|2020-12-15 17:53:40|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|4763.7|4760.9|1
1608054830000|2020-12-15 17:53:50|4763.7|4760.9|4764.2|4761.4|4764.2|4761.4|4763.7|4760.9|3
1608054840000|2020-12-15 17:54:00|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|12
1608054850000|2020-12-15 17:54:10|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|8
1608054860000|2020-12-15 17:54:20|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|1
1608054870000|2020-12-15 17:54:30|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|9
1608054880000|2020-12-15 17:54:40|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|10
1608054890000|2020-12-15 17:54:50|||||||||1
1608054900000|2020-12-15 17:55:00|4764.7|4761.9|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|5
1608054910000|2020-12-15 17:55:10|||||||||2
1608054920000|2020-12-15 17:55:20|||||||||14
1608054930000|2020-12-15 17:55:30|||||||||2
1608054940000|2020-12-15 17:55:40|||||||||5
1608054950000|2020-12-15 17:55:50|4764.2|4761.4|4764.2|4761.4|4764.7|4761.9|4763.7|4760.9|36
1608054960000|2020-12-15 17:56:00|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|9
1608054970000|2020-12-15 17:56:10|4765.2|4762.4|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|29
1608054980000|2020-12-15 17:56:20|4765.2|4762.4|4765.7|4762.9|4765.7|4762.9|4765.2|4762.4|11
1608054990000|2020-12-15 17:56:30|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|1
1608055000000|2020-12-15 17:56:40|4765.2|4762.4|4764.7|4761.9|4765.2|4762.4|4764.7|4761.9|559
1608055010000|2020-12-15 17:56:50|||||||||23
1608055020000|2020-12-15 17:57:00|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|37
1608055030000|2020-12-15 17:57:10|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|16
1608055040000|2020-12-15 17:57:20|4765.6|4762.8|4763.7|4760.9|4765.7|4762.9|4763.7|4760.9|50
1608055050000|2020-12-15 17:57:30|4764.2|4761.4|4765.2|4762.4|4765.7|4762.9|4764.2|4761.4|117
1608055060000|2020-12-15 17:57:40|4765.7|4762.9|4765.7|4762.9|4766.7|4763.9|4765.2|4762.4|44
1608055070000|2020-12-15 17:57:50|4766.2|4763.4|4765.2|4762.4|4766.2|4763.4|4765.2|4762.4|20
1608055080000|2020-12-15 17:58:00|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|7
1608055090000|2020-12-15 17:58:10|4766.7|4763.9|4766.7|4763.9|4766.7|4763.9|4766.7|4763.9|6
1608055100000|2020-12-15 17:58:20|4767.2|4764.4|4766.7|4763.9|4767.7|4764.9|4766.7|4763.9|9
1608055110000|2020-12-15 17:58:30|4766.2|4763.4|4766.2|4763.4|4766.7|4763.9|4766.2|4763.4|8
1608055120000|2020-12-15 17:58:40|4765.7|4762.9|4764.7|4761.9|4765.7|4762.9|4764.2|4761.4|40
1608055130000|2020-12-15 17:58:50|4763.7|4760.9|4763.7|4760.9|4764.2|4761.4|4763.7|4760.9|17
1608055140000|2020-12-15 17:59:00|4763.6|4760.8|4760.7|4757.9|4763.7|4760.9|4760.7|4757.9|76
1608055150000|2020-12-15 17:59:10|4761.2|4758.4|4760.7|4757.9|4761.2|4758.4|4760.7|4757.9|12
1608055160000|2020-12-15 17:59:20|4761.2|4758.4|4761.7|4758.9|4761.7|4758.9|4761.2|4758.4|22
1608055170000|2020-12-15 17:59:30|4762.7|4759.9|4762.2|4759.4|4762.7|4759.9|4762.2|4759.4|12
1608055180000|2020-12-15 17:59:40|4762.7|4759.9|4763.2|4760.4|4763.2|4760.4|4762.7|4759.9|8
1608055190000|2020-12-15 17:59:50|4762.7|4759.9|4762.7|4759.9|4762.7|4759.9|4762.7|4759.9|4
1608055200000|2020-12-15 18:00:00|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4761.7|4758.9|10
1608055210000|2020-12-15 18:00:10|4762.2|4759.4|4763.2|4760.4|4763.7|4760.9|4762.2|4759.4|36
1608055220000|2020-12-15 18:00:20|4763.7|4760.9|4762.2|4759.4|4763.7|4760.9|4762.2|4759.4|11
1608055230000|2020-12-15 18:00:30|4762.7|4759.9|4761.7|4758.9|4762.7|4759.9|4761.7|4758.9|2
1608055240000|2020-12-15 18:00:40|4762.2|4759.4|4761.7|4758.9|4762.7|4759.9|4761.7|4758.9|62
1608055250000|2020-12-15 18:00:50|4762.2|4759.4|4762.7|4759.9|4762.7|4759.9|4761.7|4758.9|7
1608055260000|2020-12-15 18:01:00|4762.2|4759.4|4761.2|4758.4|4762.2|4759.4|4760.7|4757.9|28
1608055270000|2020-12-15 18:01:10|4761.3|4758.5|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|127
1608055280000|2020-12-15 18:01:20|4760.2|4757.4|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|9
1608055290000|2020-12-15 18:01:30|||||||||2
1608055300000|2020-12-15 18:01:40|4759.7|4756.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|25
1608055310000|2020-12-15 18:01:50|4760.2|4757.4|4760.7|4757.9|4761.2|4758.4|4760.2|4757.4|16
1608055320000|2020-12-15 18:02:00|4761.7|4758.9|4762.7|4759.9|4762.7|4759.9|4761.7|4758.9|18
1608055330000|2020-12-15 18:02:10|4762.2|4759.4|4762.7|4759.9|4762.7|4759.9|4762.2|4759.4|17
1608055340000|2020-12-15 18:02:20|||||||||2
1608055350000|2020-12-15 18:02:30|4762.2|4759.4|4761.2|4758.4|4762.2|4759.4|4760.7|4757.9|16
1608055360000|2020-12-15 18:02:40|4760.7|4757.9|4760.7|4757.9|4761.7|4758.9|4760.7|4757.9|11
1608055370000|2020-12-15 18:02:50|4760.2|4757.4|4759.7|4756.9|4760.2|4757.4|4758.7|4755.9|37
1608055380000|2020-12-15 18:03:00|4758.7|4755.9|4755.7|4752.9|4758.7|4755.9|4754.7|4751.9|184
1608055390000|2020-12-15 18:03:10|4756.7|4753.9|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|43
1608055400000|2020-12-15 18:03:20|4756.2|4753.4|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|25
1608055410000|2020-12-15 18:03:30|4756.7|4753.9|4756.2|4753.4|4756.7|4753.9|4755.7|4752.9|48
1608055420000|2020-12-15 18:03:40|4756.7|4753.9|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|44
1608055430000|2020-12-15 18:03:50|4756.7|4753.9|4756.7|4753.9|4756.7|4753.9|4755.7|4752.9|31
1608055440000|2020-12-15 18:04:00|4755.7|4752.9|4755.7|4752.9|4755.7|4752.9|4755.7|4752.9|47
1608055450000|2020-12-15 18:04:10|4756.2|4753.4|4756.2|4753.4|4756.2|4753.4|4755.7|4752.9|10
1608055460000|2020-12-15 18:04:20|4756.7|4753.9|4756.2|4753.4|4756.7|4753.9|4756.2|4753.4|8
1608055470000|2020-12-15 18:04:30|4755.7|4752.9|4756.7|4753.9|4757.2|4754.4|4755.7|4752.9|58
1608055480000|2020-12-15 18:04:40|4756.2|4753.4|4756.7|4753.9|4756.7|4753.9|4755.7|4752.9|96
1608055490000|2020-12-15 18:04:50|4757.7|4754.9|4756.7|4753.9|4757.7|4754.9|4756.7|4753.9|8
1608055500000|2020-12-15 18:05:00|4755.7|4752.9|4756.7|4753.9|4756.7|4753.9|4755.7|4752.9|47
1608055510000|2020-12-15 18:05:10|4757.2|4754.4|4757.2|4754.4|4757.7|4754.9|4757.2|4754.4|15
1608055520000|2020-12-15 18:05:20|4757.7|4754.9|4757.7|4754.9|4757.7|4754.9|4757.7|4754.9|11
1608055530000|2020-12-15 18:05:30|4758.7|4755.9|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|16
1608055540000|2020-12-15 18:05:40|4758.2|4755.4|4758.2|4755.4|4758.2|4755.4|4758.2|4755.4|5
1608055550000|2020-12-15 18:05:50|4757.7|4754.9|4757.7|4754.9|4757.7|4754.9|4757.7|4754.9|11
1608055560000|2020-12-15 18:06:00|4757.6|4754.8|4756.7|4753.9|4757.6|4754.8|4756.7|4753.9|33
1608055570000|2020-12-15 18:06:10|4756.2|4753.4|4757.7|4754.9|4757.7|4754.9|4755.7|4752.9|30
1608055580000|2020-12-15 18:06:20|4756.7|4753.9|4756.7|4753.9|4757.2|4754.4|4756.7|4753.9|11
1608055590000|2020-12-15 18:06:30|4757.2|4754.4|4758.7|4755.9|4758.7|4755.9|4756.7|4753.9|36
1608055600000|2020-12-15 18:06:40|4758.2|4755.4|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|17
1608055610000|2020-12-15 18:06:50|4758.7|4755.9|4759.7|4756.9|4759.7|4756.9|4757.7|4754.9|42
1608055620000|2020-12-15 18:07:00|4760.2|4757.4|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|46
1608055630000|2020-12-15 18:07:10|4761.2|4758.4|4760.7|4757.9|4761.7|4758.9|4760.7|4757.9|69
1608055640000|2020-12-15 18:07:20|4760.2|4757.4|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|40
1608055650000|2020-12-15 18:07:30|4759.7|4756.9|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|8
1608055660000|2020-12-15 18:07:40|4760.2|4757.4|4760.2|4757.4|4760.7|4757.9|4759.7|4756.9|4
1608055670000|2020-12-15 18:07:50|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|7
1608055680000|2020-12-15 18:08:00|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|16
1608055690000|2020-12-15 18:08:10|4758.2|4755.4|4758.7|4755.9|4758.7|4755.9|4758.2|4755.4|3
1608055700000|2020-12-15 18:08:20|4758.2|4755.4|4759.2|4756.4|4759.7|4756.9|4758.2|4755.4|18
1608055710000|2020-12-15 18:08:30|4759.7|4756.9|4757.7|4754.9|4759.7|4756.9|4757.7|4754.9|60
1608055720000|2020-12-15 18:08:40|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|57
1608055730000|2020-12-15 18:08:50|4759.2|4756.4|4759.2|4756.4|4759.7|4756.9|4758.7|4755.9|20
1608055740000|2020-12-15 18:09:00|4758.7|4755.9|4759.2|4756.4|4759.7|4756.9|4758.7|4755.9|8
1608055750000|2020-12-15 18:09:10|4758.7|4755.9|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|44
1608055760000|2020-12-15 18:09:20|4757.7|4754.9|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|30
1608055770000|2020-12-15 18:09:30|4759.2|4756.4|4758.7|4755.9|4759.2|4756.4|4758.7|4755.9|30
1608055780000|2020-12-15 18:09:40|||||||||12
1608055790000|2020-12-15 18:09:50|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.2|4756.4|22
1608055800000|2020-12-15 18:10:00|4759.2|4756.4|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|22
1608055810000|2020-12-15 18:10:10|4759.2|4756.4|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|26
1608055820000|2020-12-15 18:10:20|||||||||7
1608055830000|2020-12-15 18:10:30|4759.2|4756.4|4759.7|4756.9|4759.7|4756.9|4759.2|4756.4|19
1608055840000|2020-12-15 18:10:40|4760.7|4757.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|15
1608055850000|2020-12-15 18:10:50|||||||||9
1608055860000|2020-12-15 18:11:00|4760.2|4757.4|4761.7|4758.9|4761.7|4758.9|4759.7|4756.9|26
1608055870000|2020-12-15 18:11:10|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|8
1608055880000|2020-12-15 18:11:20|4761.7|4758.9|4761.7|4758.9|4761.7|4758.9|4760.7|4757.9|14
1608055890000|2020-12-15 18:11:30|||||||||8
1608055900000|2020-12-15 18:11:40|4762.7|4759.9|4763.7|4760.9|4763.7|4760.9|4762.7|4759.9|46
1608055910000|2020-12-15 18:11:50|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|16
1608055920000|2020-12-15 18:12:00|4765.2|4762.4|4765.2|4762.4|4765.7|4762.9|4764.7|4761.9|23
1608055930000|2020-12-15 18:12:10|4765.7|4762.9|4765.7|4762.9|4765.7|4762.9|4764.7|4761.9|16
1608055940000|2020-12-15 18:12:20|4765.2|4762.4|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|24
1608055950000|2020-12-15 18:12:30|4763.7|4760.9|4763.7|4760.9|4763.7|4760.9|4763.7|4760.9|30
1608055960000|2020-12-15 18:12:40|4764.2|4761.4|4763.7|4760.9|4764.2|4761.4|4763.7|4760.9|17
1608055970000|2020-12-15 18:12:50|4764.2|4761.4|4763.7|4760.9|4764.2|4761.4|4763.7|4760.9|9
1608055980000|2020-12-15 18:13:00|4764.2|4761.4|4764.7|4761.9|4765.7|4762.9|4764.2|4761.4|36
1608055990000|2020-12-15 18:13:10|4765.2|4762.4|4765.7|4762.9|4765.7|4762.9|4765.2|4762.4|13
1608056000000|2020-12-15 18:13:20|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|4764.7|4761.9|41
1608056010000|2020-12-15 18:13:30|4764.2|4761.4|4763.2|4760.4|4764.2|4761.4|4763.2|4760.4|13
1608056020000|2020-12-15 18:13:40|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|22
1608056030000|2020-12-15 18:13:50|4763.2|4760.4|4761.7|4758.9|4763.2|4760.4|4761.7|4758.9|21
1608056040000|2020-12-15 18:14:00|4762.2|4759.4|4761.7|4758.9|4762.2|4759.4|4761.7|4758.9|6
1608056050000|2020-12-15 18:14:10|4762.7|4759.9|4762.7|4759.9|4762.7|4759.9|4762.7|4759.9|48
1608056060000|2020-12-15 18:14:20|4763.2|4760.4|4762.7|4759.9|4763.2|4760.4|4762.7|4759.9|4
1608056070000|2020-12-15 18:14:30|4763.2|4760.4|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|2
1608056080000|2020-12-15 18:14:40|4763.2|4760.4|4763.2|4760.4|4763.7|4760.9|4762.7|4759.9|4
1608056090000|2020-12-15 18:14:50|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|5
1608056100000|2020-12-15 18:15:00|4763.2|4760.4|4761.2|4758.4|4763.2|4760.4|4761.2|4758.4|55
1608056110000|2020-12-15 18:15:10|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|0
1608056120000|2020-12-15 18:15:20|4760.2|4757.4|4759.7|4756.9|4760.2|4757.4|4759.7|4756.9|51
1608056130000|2020-12-15 18:15:30|4759.8|4757|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|44
1608056140000|2020-12-15 18:15:40|4760.2|4757.4|4759.7|4756.9|4760.2|4757.4|4759.7|4756.9|4
1608056150000|2020-12-15 18:15:50|4760.2|4757.4|4760.7|4757.9|4760.7|4757.9|4760.2|4757.4|8
1608056160000|2020-12-15 18:16:00|4761.2|4758.4|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|6
1608056170000|2020-12-15 18:16:10|4760.2|4757.4|4759.7|4756.9|4760.2|4757.4|4759.7|4756.9|5
1608056180000|2020-12-15 18:16:20|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|9
1608056190000|2020-12-15 18:16:30|||||||||12
1608056200000|2020-12-15 18:16:40|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|22
1608056210000|2020-12-15 18:16:50|||||||||4
1608056220000|2020-12-15 18:17:00|4760.2|4757.4|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|34
1608056230000|2020-12-15 18:17:10|4761.7|4758.9|4761.7|4758.9|4761.7|4758.9|4761.7|4758.9|6
1608056240000|2020-12-15 18:17:20|4762.7|4759.9|4761.7|4758.9|4762.7|4759.9|4761.7|4758.9|68
1608056250000|2020-12-15 18:17:30|||||||||16
1608056270000|2020-12-15 18:17:50|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|72
1608056280000|2020-12-15 18:18:00|4761.2|4758.4|4760.7|4757.9|4761.7|4758.9|4760.7|4757.9|27
1608056290000|2020-12-15 18:18:10|4759.7|4756.9|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|6
1608056300000|2020-12-15 18:18:20|||||||||3
1608056310000|2020-12-15 18:18:30|||||||||10
1608056320000|2020-12-15 18:18:40|4761.7|4758.9|4761.2|4758.4|4761.7|4758.9|4760.7|4757.9|16
1608056330000|2020-12-15 18:18:50|4760.7|4757.9|4760.7|4757.9|4761.7|4758.9|4760.7|4757.9|16
1608056340000|2020-12-15 18:19:00|||||||||15
1608056350000|2020-12-15 18:19:10|||||||||27
1608056360000|2020-12-15 18:19:20|||||||||4
1608056370000|2020-12-15 18:19:30|4761.2|4758.4|4762.7|4759.9|4762.7|4759.9|4761.2|4758.4|30
1608056380000|2020-12-15 18:19:40|||||||||3
1608056390000|2020-12-15 18:19:50|4763.2|4760.4|4762.7|4759.9|4763.7|4760.9|4762.7|4759.9|8
1608056400000|2020-12-15 18:20:00|4763.2|4760.4|4763.7|4760.9|4763.7|4760.9|4763.2|4760.4|41
1608056410000|2020-12-15 18:20:10|4762.7|4759.9|4763.7|4760.9|4763.7|4760.9|4762.7|4759.9|5
1608056420000|2020-12-15 18:20:20|||||||||8
1608056430000|2020-12-15 18:20:30|4763.2|4760.4|4763.7|4760.9|4763.7|4760.9|4763.2|4760.4|0
1608056440000|2020-12-15 18:20:40|||||||||32
1608056450000|2020-12-15 18:20:50|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|17
1608056460000|2020-12-15 18:21:00|4765.7|4762.9|4765.2|4762.4|4765.7|4762.9|4765.2|4762.4|5
1608056470000|2020-12-15 18:21:10|4765.7|4762.9|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|9
1608056480000|2020-12-15 18:21:20|4764.2|4761.4|4764.7|4761.9|4764.7|4761.9|4764.2|4761.4|21
1608056490000|2020-12-15 18:21:30|4764.2|4761.4|4761.7|4758.9|4764.2|4761.4|4761.7|4758.9|322
1608056500000|2020-12-15 18:21:40|4761.2|4758.4|4759.7|4756.9|4761.7|4758.9|4759.7|4756.9|59
1608056510000|2020-12-15 18:21:50|4758.7|4755.9|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|115
1608056520000|2020-12-15 18:22:00|4758.7|4755.9|4757.7|4754.9|4758.7|4755.9|4756.7|4753.9|57
1608056530000|2020-12-15 18:22:10|4758.2|4755.4|4759.7|4756.9|4759.7|4756.9|4758.2|4755.4|82
1608056540000|2020-12-15 18:22:20|4759.2|4756.4|4759.7|4756.9|4759.7|4756.9|4758.7|4755.9|34
1608056550000|2020-12-15 18:22:30|4760.2|4757.4|4760.7|4757.9|4760.7|4757.9|4760.2|4757.4|12
1608056560000|2020-12-15 18:22:40|4760.6|4757.8|4761.7|4758.9|4761.7|4758.9|4759.7|4756.9|29
1608056570000|2020-12-15 18:22:50|||||||||5
1608056580000|2020-12-15 18:23:00|||||||||13
1608056590000|2020-12-15 18:23:10|4762.2|4759.4|4761.7|4758.9|4762.2|4759.4|4760.7|4757.9|67
1608056600000|2020-12-15 18:23:20|||||||||7
1608056610000|2020-12-15 18:23:30|||||||||20
1608056620000|2020-12-15 18:23:40|4761.2|4758.4|4761.7|4758.9|4761.7|4758.9|4761.2|4758.4|6
1608056630000|2020-12-15 18:23:50|4762.2|4759.4|4761.7|4758.9|4762.7|4759.9|4761.7|4758.9|9
1608056640000|2020-12-15 18:24:00|4762.7|4759.9|4762.7|4759.9|4762.7|4759.9|4762.7|4759.9|9
1608056650000|2020-12-15 18:24:10|||||||||3
1608056660000|2020-12-15 18:24:20|4761.7|4758.9|4761.7|4758.9|4761.7|4758.9|4760.7|4757.9|24
1608056670000|2020-12-15 18:24:30|4761.2|4758.4|4761.2|4758.4|4761.7|4758.9|4761.2|4758.4|2
1608056680000|2020-12-15 18:24:40|4761.7|4758.9|4761.7|4758.9|4761.7|4758.9|4761.2|4758.4|1
1608056690000|2020-12-15 18:24:50|4760.7|4757.9|4761.7|4758.9|4761.7|4758.9|4760.7|4757.9|28
1608056700000|2020-12-15 18:25:00|4761.8|4759|4761.2|4758.4|4762.7|4759.9|4761.2|4758.4|34
1608056710000|2020-12-15 18:25:10|4761.7|4758.9|4761.7|4758.9|4761.7|4758.9|4761.2|4758.4|5
1608056730000|2020-12-15 18:25:30|4761.2|4758.4|4761.2|4758.4|4761.7|4758.9|4760.2|4757.4|90
1608056740000|2020-12-15 18:25:40|4761.7|4758.9|4761.8|4759|4761.8|4759|4761.7|4758.9|10
1608056750000|2020-12-15 18:25:50|4762.2|4759.4|4762.7|4759.9|4762.7|4759.9|4761.8|4759|36
1608056760000|2020-12-15 18:26:00|4762.8|4760|4762.8|4760|4762.8|4760|4762.7|4759.9|25
1608056770000|2020-12-15 18:26:10|4762.7|4759.9|4762.8|4760|4762.8|4760|4762.7|4759.9|7
1608056780000|2020-12-15 18:26:20|4762.7|4759.9|4762.8|4760|4762.8|4760|4761.8|4759|89
1608056790000|2020-12-15 18:26:30|4763.2|4760.4|4765.7|4762.9|4765.7|4762.9|4762.8|4760|58
1608056800000|2020-12-15 18:26:40|4765.2|4762.4|4765.7|4762.9|4765.8|4763|4764.8|4762|18
1608056810000|2020-12-15 18:26:50|4765.8|4763|4764.7|4761.9|4765.8|4763|4764.7|4761.9|27
1608056820000|2020-12-15 18:27:00|4764.8|4762|4763.8|4761|4765.7|4762.9|4762.8|4760|106
1608056830000|2020-12-15 18:27:10|4762.8|4760|4763.7|4760.9|4763.8|4761|4762.8|4760|29
1608056840000|2020-12-15 18:27:20|4763.8|4761|4763.8|4761|4763.8|4761|4763.7|4760.9|7
1608056850000|2020-12-15 18:27:30|4764.2|4761.4|4764.8|4762|4764.8|4762|4764.2|4761.4|17
1608056860000|2020-12-15 18:27:40|4764.7|4761.9|4764.8|4762|4764.8|4762|4763.7|4760.9|23
1608056870000|2020-12-15 18:27:50|4764.7|4761.9|4763.8|4761|4764.7|4761.9|4763.8|4761|19
1608056880000|2020-12-15 18:28:00|4763.7|4760.9|4762.8|4760|4763.7|4760.9|4762.8|4760|24
1608056890000|2020-12-15 18:28:10|4763.7|4760.9|4763.8|4761|4763.8|4761|4762.8|4760|10
1608056900000|2020-12-15 18:28:20|||||||||3
1608056910000|2020-12-15 18:28:30|||||||||10
1608056920000|2020-12-15 18:28:40|||||||||7
1608056930000|2020-12-15 18:28:50|4764.2|4761.4|4763.8|4761|4764.2|4761.4|4763.8|4761|15
1608056940000|2020-12-15 18:29:00|4763.7|4760.9|4762.8|4760|4763.8|4761|4761.2|4758.4|76
1608056950000|2020-12-15 18:29:10|4763.2|4760.4|4762.8|4760|4763.2|4760.4|4762.8|4760|2
1608056960000|2020-12-15 18:29:20|4762.7|4759.9|4762.8|4760|4762.8|4760|4761.8|4759|26
1608056970000|2020-12-15 18:29:30|4763.2|4760.4|4762.3|4759.5|4763.2|4760.4|4761.8|4759|36
1608056980000|2020-12-15 18:29:40|4762.7|4759.9|4761.8|4759|4762.8|4760|4761.8|4759|17
1608056990000|2020-12-15 18:29:50|4762.2|4759.4|4762.8|4760|4762.8|4760|4762.2|4759.4|4
1608057000000|2020-12-15 18:30:00|4763.2|4760.4|4761.8|4759|4763.7|4760.9|4761.8|4759|41
1608057010000|2020-12-15 18:30:10|4761.2|4758.4|4760.2|4757.4|4761.2|4758.4|4760.2|4757.4|27
1608057020000|2020-12-15 18:30:20|4760.8|4758|4760.2|4757.4|4760.8|4758|4759.8|4757|24
1608057030000|2020-12-15 18:30:30|4760.3|4757.5|4760.8|4758|4761.8|4759|4760.3|4757.5|25
1608057040000|2020-12-15 18:30:40|4759.8|4757|4759.8|4757|4761.2|4758.4|4759.8|4757|45
1608057050000|2020-12-15 18:30:50|4759.6|4756.8|4758.7|4755.9|4759.6|4756.8|4756.8|4754|198
1608057060000|2020-12-15 18:31:00|4758.8|4756|4758.8|4756|4759.7|4756.9|4757.8|4755|40
1608057070000|2020-12-15 18:31:10|4759.2|4756.4|4759.8|4757|4759.8|4757|4758.8|4756|18
1608057080000|2020-12-15 18:31:20|4760.7|4757.9|4760.2|4757.4|4760.8|4758|4759.8|4757|30
1608057090000|2020-12-15 18:31:30|4760.7|4757.9|4760.2|4757.4|4760.8|4758|4759.8|4757|24
1608057100000|2020-12-15 18:31:40|4760.3|4757.5|4760.8|4758|4760.8|4758|4760.2|4757.4|42
1608057110000|2020-12-15 18:31:50|4760.7|4757.9|4759.8|4757|4760.7|4757.9|4759.8|4757|12
1608057120000|2020-12-15 18:32:00|4758.8|4756|4758.2|4755.4|4758.8|4756|4758.2|4755.4|58
1608057130000|2020-12-15 18:32:10|4758.7|4755.9|4758.7|4755.9|4758.8|4756|4758.2|4755.4|18
1608057140000|2020-12-15 18:32:20|4758.8|4756|4758.8|4756|4758.8|4756|4758.7|4755.9|11
1608057150000|2020-12-15 18:32:30|||||||||3
1608057160000|2020-12-15 18:32:40|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|16
1608057170000|2020-12-15 18:32:50|||||||||11
1608057180000|2020-12-15 18:33:00|4758.8|4756|4758.8|4756|4759.2|4756.4|4758.8|4756|26
1608057190000|2020-12-15 18:33:10|4759.2|4756.4|4758.8|4756|4759.7|4756.9|4758.8|4756|1
1608057200000|2020-12-15 18:33:20|4759.2|4756.4|4759.2|4756.4|4759.7|4756.9|4758.8|4756|3
1608057210000|2020-12-15 18:33:30|4758.8|4756|4759.8|4757|4759.8|4757|4758.8|4756|8
1608057220000|2020-12-15 18:33:40|4759.7|4756.9|4759.2|4756.4|4759.7|4756.9|4758.7|4755.9|30
1608057230000|2020-12-15 18:33:50|4758.8|4756|4757.8|4755|4758.8|4756|4757.8|4755|43
1608057240000|2020-12-15 18:34:00|4757.7|4754.9|4757.8|4755|4758.2|4755.4|4757.2|4754.4|39
1608057250000|2020-12-15 18:34:10|4757.7|4754.9|4758.2|4755.4|4758.2|4755.4|4757.7|4754.9|10
1608057260000|2020-12-15 18:34:20|4758.7|4755.9|4758.7|4755.9|4758.8|4756|4758.7|4755.9|13
1608057270000|2020-12-15 18:34:30|4758.8|4756|4758.7|4755.9|4758.8|4756|4758.7|4755.9|14
1608057280000|2020-12-15 18:34:40|4758.8|4756|4759.2|4756.4|4759.7|4756.9|4758.7|4755.9|24
1608057290000|2020-12-15 18:34:50|4758.8|4756|4758.8|4756|4759.7|4756.9|4758.8|4756|3
1608057300000|2020-12-15 18:35:00|4759.2|4756.4|4758.7|4755.9|4759.2|4756.4|4758.7|4755.9|21
1608057310000|2020-12-15 18:35:10|4758.8|4756|4758.8|4756|4759.7|4756.9|4758.7|4755.9|11
1608057320000|2020-12-15 18:35:20|||||||||1
1608057330000|2020-12-15 18:35:30|4759.7|4756.9|4759.2|4756.4|4759.7|4756.9|4759.2|4756.4|0
1608057340000|2020-12-15 18:35:40|4758.8|4756|4759.2|4756.4|4759.2|4756.4|4758.8|4756|6
1608057350000|2020-12-15 18:35:50|4758.8|4756|4758.7|4755.9|4758.8|4756|4758.7|4755.9|15
1608057360000|2020-12-15 18:36:00|4757.8|4755|4758.7|4755.9|4758.7|4755.9|4757.8|4755|4
1608057370000|2020-12-15 18:36:10|4758.8|4756|4758.7|4755.9|4759.2|4756.4|4758.7|4755.9|8
1608057380000|2020-12-15 18:36:20|4758.8|4756|4758.7|4755.9|4758.8|4756|4758.7|4755.9|3
1608057390000|2020-12-15 18:36:30|4757.8|4755|4758.7|4755.9|4758.8|4756|4757.8|4755|5
1608057400000|2020-12-15 18:36:40|4758.2|4755.4|4757.7|4754.9|4758.2|4755.4|4757.7|4754.9|21
1608057410000|2020-12-15 18:36:50|4756.8|4754|4757.8|4755|4758.7|4755.9|4756.8|4754|32
1608057420000|2020-12-15 18:37:00|4758.2|4755.4|4758.8|4756|4758.8|4756|4758.2|4755.4|29
1608057430000|2020-12-15 18:37:10|4758.7|4755.9|4758.7|4755.9|4758.8|4756|4758.7|4755.9|4
1608057440000|2020-12-15 18:37:20|4758.8|4756|4759.8|4757|4759.8|4757|4758.8|4756|17
1608057450000|2020-12-15 18:37:30|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4759.8|4757|9
1608057460000|2020-12-15 18:37:40|4760.8|4758|4759.8|4757|4761.7|4758.9|4759.8|4757|7
1608057470000|2020-12-15 18:37:50|||||||||1
1608057480000|2020-12-15 18:38:00|4760.2|4757.4|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|26
1608057490000|2020-12-15 18:38:10|4758.8|4756|4758.8|4756|4759.7|4756.9|4758.7|4755.9|6
1608057500000|2020-12-15 18:38:20|4758.7|4755.9|4758.8|4756|4758.8|4756|4758.7|4755.9|4
1608057510000|2020-12-15 18:38:30|4758.7|4755.9|4757.8|4755|4758.8|4756|4757.8|4755|16
1608057520000|2020-12-15 18:38:40|4758.2|4755.4|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|15
1608057530000|2020-12-15 18:38:50|4758.2|4755.4|4757.7|4754.9|4758.2|4755.4|4757.7|4754.9|27
1608057540000|2020-12-15 18:39:00|4757.2|4754.4|4756.7|4753.9|4757.2|4754.4|4756.7|4753.9|75
1608057550000|2020-12-15 18:39:10|4756.2|4753.4|4755.7|4752.9|4756.8|4754|4755.2|4752.4|111
1608057560000|2020-12-15 18:39:20|4755.6|4752.8|4754.2|4751.4|4755.7|4752.9|4752.7|4749.9|185
1608057570000|2020-12-15 18:39:30|4754.7|4751.9|4752.7|4749.9|4754.7|4751.9|4751.8|4749|176
1608057580000|2020-12-15 18:39:40|4752.6|4749.8|4753.7|4750.9|4753.7|4750.9|4752.6|4749.8|147
1608057590000|2020-12-15 18:39:50|4753.6|4750.8|4753.2|4750.4|4753.6|4750.8|4752.7|4749.9|32
1608057600000|2020-12-15 18:40:00|4753.7|4750.9|4754.2|4751.4|4754.7|4751.9|4753.7|4750.9|16
1608057610000|2020-12-15 18:40:10|4754.7|4751.9|4756.7|4753.9|4756.7|4753.9|4754.7|4751.9|48
1608057620000|2020-12-15 18:40:20|4756.6|4753.8|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|45
1608057630000|2020-12-15 18:40:30|4754.8|4752|4755.2|4752.4|4755.7|4752.9|4753.7|4750.9|196
1608057640000|2020-12-15 18:40:40|4754.8|4752|4754.8|4752|4755.7|4752.9|4754.7|4751.9|35
1608057650000|2020-12-15 18:40:50|4754.7|4751.9|4754.2|4751.4|4754.7|4751.9|4754.2|4751.4|19
1608057660000|2020-12-15 18:41:00|4753.8|4751|4753.8|4751|4754.8|4752|4753.8|4751|9
1608057670000|2020-12-15 18:41:10|4754.2|4751.4|4753.8|4751|4754.8|4752|4753.8|4751|26
1608057680000|2020-12-15 18:41:20|4754.2|4751.4|4754.7|4751.9|4754.8|4752|4754.2|4751.4|81
1608057690000|2020-12-15 18:41:30|4753.8|4751|4753.8|4751|4754.2|4751.4|4753.7|4750.9|11
1608057700000|2020-12-15 18:41:40|4753.7|4750.9|4753.8|4751|4753.8|4751|4753.7|4750.9|19
1608057710000|2020-12-15 18:41:50|4754.2|4751.4|4753.8|4751|4754.2|4751.4|4753.8|4751|24
1608057720000|2020-12-15 18:42:00|4753.7|4750.9|4753.8|4751|4753.8|4751|4753.7|4750.9|45
1608057730000|2020-12-15 18:42:10|4754.2|4751.4|4750.8|4748|4754.2|4751.4|4750.8|4748|119
1608057740000|2020-12-15 18:42:20|4750.7|4747.9|4752.8|4750|4752.8|4750|4750.7|4747.9|82
1608057750000|2020-12-15 18:42:30|4753.2|4750.4|4754.8|4752|4754.8|4752|4752.8|4750|22
1608057760000|2020-12-15 18:42:40|4754.7|4751.9|4753.7|4750.9|4754.7|4751.9|4753.7|4750.9|32
1608057770000|2020-12-15 18:42:50|4753.8|4751|4753.2|4750.4|4753.8|4751|4752.8|4750|9
1608057780000|2020-12-15 18:43:00|4752.8|4750|4752.8|4750|4752.8|4750|4752.2|4749.4|11
1608057790000|2020-12-15 18:43:10|4753.7|4750.9|4753.2|4750.4|4753.7|4750.9|4753.2|4750.4|21
1608057800000|2020-12-15 18:43:20|4752.8|4750|4753.2|4750.4|4753.2|4750.4|4752.8|4750|0
1608057810000|2020-12-15 18:43:30|4753.7|4750.9|4754.7|4751.9|4754.7|4751.9|4753.2|4750.4|7
1608057820000|2020-12-15 18:43:40|4755.7|4752.9|4753.8|4751|4755.7|4752.9|4753.7|4750.9|50
1608057830000|2020-12-15 18:43:50|4753.7|4750.9|4753.7|4750.9|4753.7|4750.9|4753.7|4750.9|12
1608057840000|2020-12-15 18:44:00|||||||||4
1608057850000|2020-12-15 18:44:10|4752.8|4750|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|4
1608057860000|2020-12-15 18:44:20|||||||||6
1608057870000|2020-12-15 18:44:30|4753.8|4751|4753.7|4750.9|4753.8|4751|4753.7|4750.9|15
1608057880000|2020-12-15 18:44:40|||||||||7
1608057890000|2020-12-15 18:44:50|||||||||5
1608057900000|2020-12-15 18:45:00|4753.2|4750.4|4753.7|4750.9|4753.8|4751|4753.2|4750.4|36
1608057910000|2020-12-15 18:45:10|4753.8|4751|4753.8|4751|4753.8|4751|4753.7|4750.9|20
1608057920000|2020-12-15 18:45:20|4753.7|4750.9|4753.7|4750.9|4753.8|4751|4753.7|4750.9|60
1608057930000|2020-12-15 18:45:30|4753.8|4751|4753.7|4750.9|4753.8|4751|4753.7|4750.9|61
1608057940000|2020-12-15 18:45:40|||||||||17
1608057950000|2020-12-15 18:45:50|4753.8|4751|4754.2|4751.4|4754.7|4751.9|4753.7|4750.9|10
1608057960000|2020-12-15 18:46:00|4753.8|4751|4754.7|4751.9|4754.7|4751.9|4753.8|4751|14
1608057970000|2020-12-15 18:46:10|4754.8|4752|4755.2|4752.4|4755.7|4752.9|4754.7|4751.9|35
1608057980000|2020-12-15 18:46:20|4755.7|4752.9|4756.2|4753.4|4756.2|4753.4|4755.7|4752.9|19
1608057990000|2020-12-15 18:46:30|4756.7|4753.9|4755.7|4752.9|4756.7|4753.9|4755.7|4752.9|19
1608058000000|2020-12-15 18:46:40|4755.8|4753|4755.7|4752.9|4755.8|4753|4755.7|4752.9|11
1608058010000|2020-12-15 18:46:50|4755.8|4753|4757.2|4754.4|4757.2|4754.4|4755.8|4753|24
1608058020000|2020-12-15 18:47:00|4757.7|4754.9|4758.2|4755.4|4758.7|4755.9|4757.2|4754.4|36
1608058030000|2020-12-15 18:47:10|4758.7|4755.9|4758.7|4755.9|4758.8|4756|4758.7|4755.9|54
1608058040000|2020-12-15 18:47:20|4759.2|4756.4|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|19
1608058050000|2020-12-15 18:47:30|4758.8|4756|4759.2|4756.4|4759.2|4756.4|4758.7|4755.9|20
1608058060000|2020-12-15 18:47:40|4758.8|4756|4757.8|4755|4759.7|4756.9|4757.8|4755|7
1608058070000|2020-12-15 18:47:50|4757.7|4754.9|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|67
1608058080000|2020-12-15 18:48:00|4758.2|4755.4|4757.2|4754.4|4758.7|4755.9|4757.2|4754.4|15
1608058090000|2020-12-15 18:48:10|4756.8|4754|4756.7|4753.9|4756.8|4754|4755.7|4752.9|40
1608058100000|2020-12-15 18:48:20|4756.8|4754|4756.2|4753.4|4757.7|4754.9|4755.8|4753|25
1608058110000|2020-12-15 18:48:30|4756.7|4753.9|4756.7|4753.9|4757.2|4754.4|4756.7|4753.9|25
1608058120000|2020-12-15 18:48:40|4756.2|4753.4|4755.8|4753|4756.2|4753.4|4755.7|4752.9|28
1608058130000|2020-12-15 18:48:50|4756.2|4753.4|4756.7|4753.9|4756.7|4753.9|4756.2|4753.4|2
1608058140000|2020-12-15 18:49:00|4756.8|4754|4756.7|4753.9|4757.7|4754.9|4756.7|4753.9|16
1608058150000|2020-12-15 18:49:10|4756.8|4754|4756.7|4753.9|4756.8|4754|4756.7|4753.9|12
1608058160000|2020-12-15 18:49:20|4756.8|4754|4756.7|4753.9|4756.8|4754|4756.7|4753.9|11
1608058170000|2020-12-15 18:49:30|||||||||5
1608058180000|2020-12-15 18:49:40|||||||||1
1608058190000|2020-12-15 18:49:50|||||||||1
1608058200000|2020-12-15 18:50:00|4756.8|4754|4757.7|4754.9|4757.7|4754.9|4756.7|4753.9|14
1608058210000|2020-12-15 18:50:10|||||||||6
1608058220000|2020-12-15 18:50:20|||||||||4
1608058230000|2020-12-15 18:50:30|4757.8|4755|4757.8|4755|4757.8|4755|4757.8|4755|9
1608058240000|2020-12-15 18:50:40|4758.7|4755.9|4759.2|4756.4|4759.2|4756.4|4758.2|4755.4|8
1608058250000|2020-12-15 18:50:50|4759.7|4756.9|4759.2|4756.4|4759.7|4756.9|4759.2|4756.4|8
1608058260000|2020-12-15 18:51:00|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4758.8|4756|4
1608058270000|2020-12-15 18:51:10|4759.8|4757|4760.7|4757.9|4761.2|4758.4|4759.8|4757|48
1608058280000|2020-12-15 18:51:20|4760.8|4758|4760.7|4757.9|4760.8|4758|4760.7|4757.9|51
1608058290000|2020-12-15 18:51:30|4761.2|4758.4|4761.7|4758.9|4761.7|4758.9|4761.2|4758.4|9
1608058300000|2020-12-15 18:51:40|||||||||8
1608058310000|2020-12-15 18:51:50|4760.8|4758|4760.8|4758|4761.2|4758.4|4760.8|4758|46
1608058320000|2020-12-15 18:52:00|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|32
1608058330000|2020-12-15 18:52:10|4758.8|4756|4759.7|4756.9|4759.7|4756.9|4758.8|4756|23
1608058340000|2020-12-15 18:52:20|4758.8|4756|4759.7|4756.9|4759.7|4756.9|4758.7|4755.9|37
1608058350000|2020-12-15 18:52:30|||||||||34
1608058360000|2020-12-15 18:52:40|4759.8|4757|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|15
1608058370000|2020-12-15 18:52:50|||||||||11
1608058380000|2020-12-15 18:53:00|||||||||8
1608058390000|2020-12-15 18:53:10|4759.2|4756.4|4760.7|4757.9|4760.7|4757.9|4759.2|4756.4|3
1608058400000|2020-12-15 18:53:20|4760.8|4758|4760.8|4758|4760.8|4758|4760.7|4757.9|20
1608058410000|2020-12-15 18:53:30|4760.7|4757.9|4759.8|4757|4760.7|4757.9|4759.7|4756.9|28
1608058420000|2020-12-15 18:53:40|4759.7|4756.9|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|4
1608058430000|2020-12-15 18:53:50|||||||||13
1608058440000|2020-12-15 18:54:00|4760.8|4758|4761.7|4758.9|4761.8|4759|4760.8|4758|36
1608058450000|2020-12-15 18:54:10|4761.2|4758.4|4761.7|4758.9|4761.7|4758.9|4761.2|4758.4|13
1608058460000|2020-12-15 18:54:20|4761.8|4759|4761.8|4759|4761.8|4759|4761.7|4758.9|13
1608058470000|2020-12-15 18:54:30|4761.7|4758.9|4760.6|4757.8|4761.7|4758.9|4759.7|4756.9|6099
1608058480000|2020-12-15 18:54:40|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|18
1608058490000|2020-12-15 18:54:50|4760.6|4757.8|4760.7|4757.9|4760.7|4757.9|4760.6|4757.8|23
1608058500000|2020-12-15 18:55:00|4761.1|4758.3|4760.7|4757.9|4761.7|4758.9|4760.7|4757.9|14
1608058510000|2020-12-15 18:55:10|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|45
1608058520000|2020-12-15 18:55:20|||||||||1
1608058530000|2020-12-15 18:55:30|||||||||4
1608058540000|2020-12-15 18:55:40|||||||||5
1608058550000|2020-12-15 18:55:50|4760.6|4757.8|4759.7|4756.9|4760.6|4757.8|4759.7|4756.9|15
1608058560000|2020-12-15 18:56:00|4760.1|4757.3|4760.1|4757.3|4760.6|4757.8|4759.7|4756.9|27
1608058570000|2020-12-15 18:56:10|4760.2|4757.4|4760.6|4757.8|4760.7|4757.9|4760.2|4757.4|8
1608058580000|2020-12-15 18:56:20|4759.7|4756.9|4759.7|4756.9|4760.6|4757.8|4759.7|4756.9|4
1608058590000|2020-12-15 18:56:30|4759.6|4756.8|4759.7|4756.9|4759.7|4756.9|4759.6|4756.8|9
1608058600000|2020-12-15 18:56:40|||||||||4
1608058610000|2020-12-15 18:56:50|||||||||1
1608058620000|2020-12-15 18:57:00|||||||||10
1608058630000|2020-12-15 18:57:10|4760.1|4757.3|4760.6|4757.8|4760.7|4757.9|4760.1|4757.3|10
1608058640000|2020-12-15 18:57:20|4760.1|4757.3|4760.6|4757.8|4760.6|4757.8|4759.7|4756.9|8
1608058650000|2020-12-15 18:57:30|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.6|4756.8|31
1608058660000|2020-12-15 18:57:40|||||||||10
1608058670000|2020-12-15 18:57:50|||||||||12
1608058680000|2020-12-15 18:58:00|4759.6|4756.8|4759.7|4756.9|4759.7|4756.9|4759.6|4756.8|15
1608058690000|2020-12-15 18:58:10|4759.6|4756.8|4759.7|4756.9|4759.7|4756.9|4759.6|4756.8|8
1608058700000|2020-12-15 18:58:20|4759.6|4756.8|4759.7|4756.9|4759.7|4756.9|4759.6|4756.8|49
1608058710000|2020-12-15 18:58:30|4760.2|4757.4|4759.7|4756.9|4760.2|4757.4|4759.7|4756.9|15
1608058720000|2020-12-15 18:58:40|4760.1|4757.3|4759.7|4756.9|4760.1|4757.3|4759.7|4756.9|22
1608058730000|2020-12-15 18:58:50|4760.1|4757.3|4759.7|4756.9|4760.1|4757.3|4759.6|4756.8|8
1608058740000|2020-12-15 18:59:00|4758.7|4755.9|4758.7|4755.9|4759.1|4756.3|4758.6|4755.8|63
1608058750000|2020-12-15 18:59:10|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4758.6|4755.8|35
1608058760000|2020-12-15 18:59:20|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4758.6|4755.8|12
1608058770000|2020-12-15 18:59:30|||||||||1
1608058780000|2020-12-15 18:59:40|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|30
1608058790000|2020-12-15 18:59:50|||||||||7
1608058800000|2020-12-15 19:00:00|4759.1|4756.3|4758.7|4755.9|4759.1|4756.3|4757.7|4754.9|96
1608058810000|2020-12-15 19:00:10|4759.6|4756.8|4759.1|4756.3|4759.7|4756.9|4758.7|4755.9|32
1608058820000|2020-12-15 19:00:20|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4758.6|4755.8|16
1608058830000|2020-12-15 19:00:30|4758.6|4755.8|4758.6|4755.8|4758.7|4755.9|4758.6|4755.8|8
1608058840000|2020-12-15 19:00:40|4758.1|4755.3|4758.6|4755.8|4758.7|4755.9|4757.7|4754.9|34
1608058850000|2020-12-15 19:00:50|4757.7|4754.9|4757.6|4754.8|4757.7|4754.9|4757.6|4754.8|38
1608058860000|2020-12-15 19:01:00|4757.7|4754.9|4759.6|4756.8|4759.6|4756.8|4757.6|4754.8|15
1608058870000|2020-12-15 19:01:10|4759.1|4756.3|4757.1|4754.3|4759.1|4756.3|4756.7|4753.9|32
1608058880000|2020-12-15 19:01:20|4757.6|4754.8|4756.7|4753.9|4758.1|4755.3|4756.7|4753.9|34
1608058890000|2020-12-15 19:01:30|4756.6|4753.8|4757.1|4754.3|4757.1|4754.3|4756.6|4753.8|95
1608058900000|2020-12-15 19:01:40|4757.6|4754.8|4757.6|4754.8|4757.6|4754.8|4757.1|4754.3|28
1608058910000|2020-12-15 19:01:50|4757.7|4754.9|4758.6|4755.8|4758.6|4755.8|4757.6|4754.8|25
1608058920000|2020-12-15 19:02:00|4758.7|4755.9|4759.6|4756.8|4759.6|4756.8|4758.7|4755.9|28
1608058930000|2020-12-15 19:02:10|4759.7|4756.9|4759.6|4756.8|4760.1|4757.3|4759.1|4756.3|10
1608058940000|2020-12-15 19:02:20|4758.6|4755.8|4759.1|4756.3|4759.1|4756.3|4758.6|4755.8|16
1608058950000|2020-12-15 19:02:30|4758.6|4755.8|4759.6|4756.8|4759.6|4756.8|4758.6|4755.8|17
1608058960000|2020-12-15 19:02:40|4758.6|4755.8|4757.6|4754.8|4758.6|4755.8|4756.6|4753.8|116
1608058970000|2020-12-15 19:02:50|4758.1|4755.3|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|9
1608058980000|2020-12-15 19:03:00|4756.7|4753.9|4756.6|4753.8|4757.6|4754.8|4756.6|4753.8|16
1608058990000|2020-12-15 19:03:10|4757.1|4754.3|4756.6|4753.8|4757.1|4754.3|4756.6|4753.8|15
1608059000000|2020-12-15 19:03:20|4757.1|4754.3|4756.6|4753.8|4757.6|4754.8|4756.6|4753.8|2219
1608059010000|2020-12-15 19:03:30|4755.7|4752.9|4756.6|4753.8|4756.6|4753.8|4754.6|4751.8|5242
1608059020000|2020-12-15 19:03:40|4756.1|4753.3|4754.6|4751.8|4756.1|4753.3|4754.6|4751.8|727
1608059030000|2020-12-15 19:03:50|4754.7|4751.9|4755.6|4752.8|4755.6|4752.8|4754.6|4751.8|19
1608059040000|2020-12-15 19:04:00|4755.5|4752.7|4756.1|4753.3|4756.1|4753.3|4754.6|4751.8|48
1608059050000|2020-12-15 19:04:10|4755.5|4752.7|4755.1|4752.3|4755.5|4752.7|4755.1|4752.3|41
1608059060000|2020-12-15 19:04:20|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.6|4751.8|1
1608059070000|2020-12-15 19:04:30|4754.6|4751.8|4754.5|4751.7|4755.1|4752.3|4754.1|4751.3|21
1608059080000|2020-12-15 19:04:40|4754.6|4751.8|4754.6|4751.8|4754.6|4751.8|4754.5|4751.7|8
1608059090000|2020-12-15 19:04:50|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|10
1608059100000|2020-12-15 19:05:00|4755.5|4752.7|4756.5|4753.7|4757.1|4754.3|4755.5|4752.7|72
1608059110000|2020-12-15 19:05:10|||||||||11
1608059120000|2020-12-15 19:05:20|||||||||17
1608059130000|2020-12-15 19:05:30|||||||||3
1608059140000|2020-12-15 19:05:40|4756.1|4753.3|4755.5|4752.7|4756.5|4753.7|4755.5|4752.7|69
1608059150000|2020-12-15 19:05:50|4754.6|4751.8|4754.6|4751.8|4755.1|4752.3|4754.5|4751.7|17
1608059160000|2020-12-15 19:06:00|4755.1|4752.3|4752.5|4749.7|4755.1|4752.3|4752.5|4749.7|125
1608059170000|2020-12-15 19:06:10|4752.6|4749.8|4752.6|4749.8|4754.5|4751.7|4752.5|4749.7|86
1608059180000|2020-12-15 19:06:20|4752.5|4749.7|4747.1|4744.3|4752.5|4749.7|4746.5|4743.7|414
1608059190000|2020-12-15 19:06:30|4747.5|4744.7|4748.1|4745.3|4748.5|4745.7|4747.1|4744.3|62
1608059200000|2020-12-15 19:06:40|4747.5|4744.7|4748.5|4745.7|4748.5|4745.7|4746.6|4743.8|18
1608059210000|2020-12-15 19:06:50|4748.6|4745.8|4748.5|4745.7|4749.1|4746.3|4748.5|4745.7|19
1608059220000|2020-12-15 19:07:00|4748.1|4745.3|4748.5|4745.7|4749.1|4746.3|4748.1|4745.3|53
1608059230000|2020-12-15 19:07:10|4749.1|4746.3|4748.5|4745.7|4749.1|4746.3|4747.6|4744.8|25
1608059240000|2020-12-15 19:07:20|4748.1|4745.3|4748.5|4745.7|4748.5|4745.7|4748.1|4745.3|15
1608059250000|2020-12-15 19:07:30|4748.6|4745.8|4749.5|4746.7|4749.5|4746.7|4748.6|4745.8|57
1608059260000|2020-12-15 19:07:40|4749.6|4746.8|4749.5|4746.7|4749.6|4746.8|4749.5|4746.7|7
1608059270000|2020-12-15 19:07:50|4749.6|4746.8|4749.5|4746.7|4749.6|4746.8|4749.5|4746.7|17
1608059280000|2020-12-15 19:08:00|4750.5|4747.7|4750.5|4747.7|4750.5|4747.7|4750.1|4747.3|11
1608059290000|2020-12-15 19:08:10|4750.1|4747.3|4749.6|4746.8|4750.5|4747.7|4749.5|4746.7|27
1608059300000|2020-12-15 19:08:20|4749.5|4746.7|4751.1|4748.3|4751.1|4748.3|4749.5|4746.7|31
1608059310000|2020-12-15 19:08:30|4751.5|4748.7|4751.5|4748.7|4751.6|4748.8|4750.5|4747.7|24
1608059320000|2020-12-15 19:08:40|4751.1|4748.3|4750.5|4747.7|4751.5|4748.7|4750.5|4747.7|56
1608059330000|2020-12-15 19:08:50|4750.6|4747.8|4751.1|4748.3|4751.1|4748.3|4750.6|4747.8|39
1608059340000|2020-12-15 19:09:00|4750.6|4747.8|4749.1|4746.3|4751.5|4748.7|4748.6|4745.8|155
1608059350000|2020-12-15 19:09:10|4748.6|4745.8|4748.5|4745.7|4749.1|4746.3|4748.5|4745.7|41
1608059360000|2020-12-15 19:09:20|4749.5|4746.7|4749.5|4746.7|4750.1|4747.3|4749.1|4746.3|67
1608059370000|2020-12-15 19:09:30|4748.5|4745.7|4748.6|4745.8|4748.6|4745.8|4748.5|4745.7|73
1608059380000|2020-12-15 19:09:40|4749.1|4746.3|4749.5|4746.7|4749.5|4746.7|4748.6|4745.8|9
1608059390000|2020-12-15 19:09:50|4749.1|4746.3|4748.5|4745.7|4749.5|4746.7|4747.6|4744.8|64
1608059400000|2020-12-15 19:10:00|4748.6|4745.8|4749.5|4746.7|4749.5|4746.7|4748.5|4745.7|21
1608059410000|2020-12-15 19:10:10|4749.1|4746.3|4748.5|4745.7|4749.5|4746.7|4748.5|4745.7|25
1608059420000|2020-12-15 19:10:20|4748.1|4745.3|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|20
1608059430000|2020-12-15 19:10:30|4748.5|4745.7|4748.5|4745.7|4748.5|4745.7|4748.5|4745.7|21
1608059440000|2020-12-15 19:10:40|||||||||8
1608059450000|2020-12-15 19:10:50|4748.6|4745.8|4749.5|4746.7|4749.5|4746.7|4748.6|4745.8|68
1608059460000|2020-12-15 19:11:00|4749.6|4746.8|4750.5|4747.7|4750.6|4747.8|4749.6|4746.8|135
1608059470000|2020-12-15 19:11:10|4750.6|4747.8|4750.5|4747.7|4750.6|4747.8|4750.5|4747.7|9
1608059480000|2020-12-15 19:11:20|4750.6|4747.8|4750.6|4747.8|4750.6|4747.8|4750.5|4747.7|12
1608059490000|2020-12-15 19:11:30|4750.5|4747.7|4750.5|4747.7|4750.6|4747.8|4750.5|4747.7|323
1608059500000|2020-12-15 19:11:40|4749.6|4746.8|4750.1|4747.3|4750.5|4747.7|4749.5|4746.7|120
1608059510000|2020-12-15 19:11:50|4750|4747.2|4750|4747.2|4750.5|4747.7|4749.6|4746.8|12
1608059520000|2020-12-15 19:12:00|4749.6|4746.8|4750.1|4747.3|4750.5|4747.7|4748.5|4745.7|37
1608059530000|2020-12-15 19:12:10|4750.5|4747.7|4750.1|4747.3|4750.5|4747.7|4749.6|4746.8|7
1608059540000|2020-12-15 19:12:20|4750.5|4747.7|4751.6|4748.8|4751.6|4748.8|4750.5|4747.7|36
1608059550000|2020-12-15 19:12:30|4752.1|4749.3|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|9
1608059560000|2020-12-15 19:12:40|4751.5|4748.7|4751.1|4748.3|4751.5|4748.7|4750.5|4747.7|22
1608059570000|2020-12-15 19:12:50|4751.5|4748.7|4751.5|4748.7|4751.5|4748.7|4751.5|4748.7|46
1608059580000|2020-12-15 19:13:00|4751.6|4748.8|4751.5|4748.7|4752.1|4749.3|4751.5|4748.7|53
1608059590000|2020-12-15 19:13:10|4751.6|4748.8|4752.5|4749.7|4752.5|4749.7|4751.6|4748.8|6
1608059600000|2020-12-15 19:13:20|||||||||5
1608059610000|2020-12-15 19:13:30|||||||||19
1608059620000|2020-12-15 19:13:40|4752.6|4749.8|4753.5|4750.7|4753.6|4750.8|4752.6|4749.8|61
1608059630000|2020-12-15 19:13:50|4752.6|4749.8|4753.5|4750.7|4753.6|4750.8|4752.5|4749.7|73
1608059640000|2020-12-15 19:14:00|4753.1|4750.3|4753.5|4750.7|4753.5|4750.7|4753.1|4750.3|51
1608059650000|2020-12-15 19:14:10|4752.5|4749.7|4753.5|4750.7|4753.5|4750.7|4752.5|4749.7|13
1608059660000|2020-12-15 19:14:20|4753.6|4750.8|4754.5|4751.7|4754.6|4751.8|4753.5|4750.7|364
1608059670000|2020-12-15 19:14:30|4754.6|4751.8|4754.1|4751.3|4754.6|4751.8|4753.6|4750.8|28
1608059680000|2020-12-15 19:14:40|4753.6|4750.8|4752.6|4749.8|4753.6|4750.8|4751.6|4748.8|148
1608059690000|2020-12-15 19:14:50|4752.5|4749.7|4751.1|4748.3|4752.6|4749.8|4751.1|4748.3|130
1608059700000|2020-12-15 19:15:00|4751.5|4748.7|4751.1|4748.3|4751.5|4748.7|4750.5|4747.7|142
1608059710000|2020-12-15 19:15:10|4750.6|4747.8|4751.5|4748.7|4751.5|4748.7|4750.5|4747.7|39
1608059720000|2020-12-15 19:15:20|4751.1|4748.3|4749.5|4746.7|4751.5|4748.7|4749.5|4746.7|21
1608059730000|2020-12-15 19:15:30|4749.1|4746.3|4747.5|4744.7|4749.5|4746.7|4747.5|4744.7|74
1608059740000|2020-12-15 19:15:40|4747.1|4744.3|4746.6|4743.8|4747.5|4744.7|4746.5|4743.7|28
1608059750000|2020-12-15 19:15:50|4746.5|4743.7|4746.5|4743.7|4747.6|4744.8|4746.5|4743.7|81
1608059760000|2020-12-15 19:16:00|4746.6|4743.8|4746.5|4743.7|4747.1|4744.3|4746.5|4743.7|32
1608059770000|2020-12-15 19:16:10|4746.6|4743.8|4747.5|4744.7|4747.5|4744.7|4746.6|4743.8|9
1608059780000|2020-12-15 19:16:20|4747.6|4744.8|4748.5|4745.7|4748.5|4745.7|4746.6|4743.8|25
1608059790000|2020-12-15 19:16:30|4748.6|4745.8|4749.1|4746.3|4749.5|4746.7|4748.5|4745.7|58
1608059800000|2020-12-15 19:16:40|4748.6|4745.8|4748.6|4745.8|4749.5|4746.7|4748.5|4745.7|8
1608059810000|2020-12-15 19:16:50|4748.5|4745.7|4749.1|4746.3|4749.1|4746.3|4748.5|4745.7|31
1608059820000|2020-12-15 19:17:00|4749.5|4746.7|4747.5|4744.7|4749.5|4746.7|4747.5|4744.7|46
1608059830000|2020-12-15 19:17:10|4747.6|4744.8|4748|4745.2|4748.5|4745.7|4747.6|4744.8|34
1608059840000|2020-12-15 19:17:20|4747.5|4744.7|4747.6|4744.8|4747.6|4744.8|4747.5|4744.7|67
1608059850000|2020-12-15 19:17:30|4747.5|4744.7|4748.5|4745.7|4748.5|4745.7|4747.5|4744.7|30
1608059860000|2020-12-15 19:17:40|4747.5|4744.7|4747.5|4744.7|4747.6|4744.8|4747.5|4744.7|41
1608059870000|2020-12-15 19:17:50|4747.1|4744.3|4746.6|4743.8|4747.1|4744.3|4746.5|4743.7|33
1608059880000|2020-12-15 19:18:00|4746.5|4743.7|4746.5|4743.7|4747.6|4744.8|4746.5|4743.7|166
1608059890000|2020-12-15 19:18:10|4746.6|4743.8|4748.1|4745.3|4748.1|4745.3|4746.5|4743.7|19
1608059900000|2020-12-15 19:18:20|4748.5|4745.7|4747.6|4744.8|4748.6|4745.8|4747.6|4744.8|214
1608059910000|2020-12-15 19:18:30|4748.1|4745.3|4748.5|4745.7|4748.6|4745.8|4747.6|4744.8|17
1608059920000|2020-12-15 19:18:40|4747.6|4744.8|4748.1|4745.3|4749.5|4746.7|4747.5|4744.7|65
1608059930000|2020-12-15 19:18:50|4748.5|4745.7|4748.1|4745.3|4748.5|4745.7|4747.6|4744.8|23
1608059940000|2020-12-15 19:19:00|4747.6|4744.8|4749.1|4746.3|4749.1|4746.3|4747.6|4744.8|26
1608059950000|2020-12-15 19:19:10|4749.5|4746.7|4749.5|4746.7|4749.5|4746.7|4748.5|4745.7|20
1608059960000|2020-12-15 19:19:20|4748.6|4745.8|4748.1|4745.3|4748.6|4745.8|4748.1|4745.3|29
1608059970000|2020-12-15 19:19:30|4747.5|4744.7|4748.1|4745.3|4748.5|4745.7|4747.5|4744.7|12
1608059980000|2020-12-15 19:19:40|4747.5|4744.7|4748|4745.2|4748.1|4745.3|4747.5|4744.7|63
1608059990000|2020-12-15 19:19:50|4747.6|4744.8|4747.5|4744.7|4748.5|4745.7|4747.5|4744.7|44
1608060000000|2020-12-15 19:20:00|4747.6|4744.8|4748.6|4745.8|4748.6|4745.8|4747.6|4744.8|11
1608060010000|2020-12-15 19:20:10|4748.5|4745.7|4748.5|4745.7|4748.6|4745.8|4748.5|4745.7|17
1608060020000|2020-12-15 19:20:20|4747.5|4744.7|4747.1|4744.3|4747.5|4744.7|4747.1|4744.3|76
1608060030000|2020-12-15 19:20:30|4746.6|4743.8|4747.6|4744.8|4747.6|4744.8|4746.5|4743.7|67
1608060040000|2020-12-15 19:20:40|4748.1|4745.3|4748.5|4745.7|4748.5|4745.7|4747.5|4744.7|7
1608060050000|2020-12-15 19:20:50|4748.1|4745.3|4747.6|4744.8|4748.1|4745.3|4747.5|4744.7|32
1608060060000|2020-12-15 19:21:00|4747.5|4744.7|4749.5|4746.7|4749.5|4746.7|4747.5|4744.7|80
1608060070000|2020-12-15 19:21:10|4748.6|4745.8|4749.1|4746.3|4749.5|4746.7|4748.6|4745.8|24
1608060080000|2020-12-15 19:21:20|4749|4746.2|4750.5|4747.7|4750.5|4747.7|4748.5|4745.7|91
1608060090000|2020-12-15 19:21:30|4751.1|4748.3|4750.1|4747.3|4751.1|4748.3|4749.1|4746.3|117
1608060100000|2020-12-15 19:21:40|4749.5|4746.7|4748.5|4745.7|4749.6|4746.8|4747.5|4744.7|65
1608060110000|2020-12-15 19:21:50|4747.5|4744.7|4748.5|4745.7|4748.5|4745.7|4747.5|4744.7|59
1608060120000|2020-12-15 19:22:00|4749.5|4746.7|4749.6|4746.8|4750.1|4747.3|4749.1|4746.3|52
1608060130000|2020-12-15 19:22:10|4750.5|4747.7|4749.5|4746.7|4750.5|4747.7|4748.5|4745.7|50
1608060140000|2020-12-15 19:22:20|4749.1|4746.3|4748.5|4745.7|4749.5|4746.7|4748.5|4745.7|42
1608060150000|2020-12-15 19:22:30|4748.6|4745.8|4748.1|4745.3|4750.5|4747.7|4747.5|4744.7|159
1608060160000|2020-12-15 19:22:40|4748.5|4745.7|4750.5|4747.7|4750.5|4747.7|4748.5|4745.7|52
1608060170000|2020-12-15 19:22:50|4749.6|4746.8|4750|4747.2|4750.5|4747.7|4749.5|4746.7|21
1608060180000|2020-12-15 19:23:00|4750.1|4747.3|4750.5|4747.7|4750.5|4747.7|4749.5|4746.7|6
1608060190000|2020-12-15 19:23:10|4749.5|4746.7|4749.5|4746.7|4749.5|4746.7|4749.5|4746.7|61
1608060200000|2020-12-15 19:23:20|4749|4746.2|4749.1|4746.3|4749.5|4746.7|4749|4746.2|19
1608060210000|2020-12-15 19:23:30|4749.5|4746.7|4749.5|4746.7|4749.5|4746.7|4749.5|4746.7|12
1608060220000|2020-12-15 19:23:40|4750.5|4747.7|4750.5|4747.7|4750.5|4747.7|4750.1|4747.3|35
1608060230000|2020-12-15 19:23:50|4749.5|4746.7|4749.5|4746.7|4750.5|4747.7|4749.5|4746.7|98
1608060240000|2020-12-15 19:24:00|4749.6|4746.8|4750.5|4747.7|4751.5|4748.7|4749.6|4746.8|36
1608060250000|2020-12-15 19:24:10|4750.6|4747.8|4751.1|4748.3|4751.1|4748.3|4750.6|4747.8|24
1608060260000|2020-12-15 19:24:20|4751.5|4748.7|4753.6|4750.8|4754.5|4751.7|4751.5|4748.7|159
1608060270000|2020-12-15 19:24:30|4754.5|4751.7|4755.5|4752.7|4755.5|4752.7|4754.1|4751.3|76
1608060280000|2020-12-15 19:24:40|4755.6|4752.8|4755.6|4752.8|4756.5|4753.7|4754.6|4751.8|174
1608060290000|2020-12-15 19:24:50|4755.5|4752.7|4756.1|4753.3|4756.5|4753.7|4755.5|4752.7|32
1608060300000|2020-12-15 19:25:00|4756.6|4753.8|4757.5|4754.7|4757.5|4754.7|4755.5|4752.7|132
1608060310000|2020-12-15 19:25:10|4757.6|4754.8|4760.6|4757.8|4761.5|4758.7|4757.6|4754.8|438
1608060320000|2020-12-15 19:25:20|4760.5|4757.7|4760.1|4757.3|4761.6|4758.8|4759.5|4756.7|91
1608060330000|2020-12-15 19:25:30|4759.6|4756.8|4759.6|4756.8|4760.6|4757.8|4759.6|4756.8|58
1608060340000|2020-12-15 19:25:40|4760.1|4757.3|4759.6|4756.8|4760.6|4757.8|4759.5|4756.7|35
1608060350000|2020-12-15 19:25:50|4759.1|4756.3|4759.6|4756.8|4759.6|4756.8|4758.6|4755.8|27
1608060360000|2020-12-15 19:26:00|4759.5|4756.7|4759.6|4756.8|4759.6|4756.8|4758.6|4755.8|22
1608060370000|2020-12-15 19:26:10|4759.5|4756.7|4758.6|4755.8|4759.6|4756.8|4758.6|4755.8|17
1608060380000|2020-12-15 19:26:20|4758.5|4755.7|4758.6|4755.8|4759.6|4756.8|4758.1|4755.3|53
1608060390000|2020-12-15 19:26:30|4758.5|4755.7|4759.1|4756.3|4759.5|4756.7|4758.5|4755.7|64
1608060400000|2020-12-15 19:26:40|4759.5|4756.7|4760.6|4757.8|4761.5|4758.7|4759.5|4756.7|54
1608060410000|2020-12-15 19:26:50|4760.7|4757.9|4761.7|4758.9|4762.6|4759.8|4760.6|4757.8|4315
1608060420000|2020-12-15 19:27:00|4761.6|4758.8|4763.7|4760.9|4763.7|4760.9|4760.6|4757.8|216
1608060430000|2020-12-15 19:27:10|4764.2|4761.4|4769.2|4766.4|4769.7|4766.9|4763.7|4760.9|486
1608060440000|2020-12-15 19:27:20|4769.7|4766.9|4767.7|4764.9|4769.7|4766.9|4766.7|4763.9|300
1608060450000|2020-12-15 19:27:30|4767.2|4764.4|4773.2|4770.4|4774.7|4771.9|4766.7|4763.9|516
1608060460000|2020-12-15 19:27:40|4772.7|4769.9|4772.7|4769.9|4774.7|4771.9|4772.2|4769.4|442
1608060470000|2020-12-15 19:27:50|4773.2|4770.4|4773.7|4770.9|4774.7|4771.9|4772.7|4769.9|218
1608060480000|2020-12-15 19:28:00|4774.2|4771.4|4777.7|4774.9|4777.7|4774.9|4773.7|4770.9|1054
1608060490000|2020-12-15 19:28:10|4777.6|4774.8|4781.7|4778.9|4781.7|4778.9|4776.7|4773.9|590
1608060500000|2020-12-15 19:28:20|4780.7|4777.9|4779.7|4776.9|4782.7|4779.9|4778.7|4775.9|762
1608060510000|2020-12-15 19:28:30|4779.6|4776.8|4779.7|4776.9|4780.2|4777.4|4779.6|4776.8|249
1608060520000|2020-12-15 19:28:40|4779.6|4776.8|4778.7|4775.9|4779.6|4776.8|4776.7|4773.9|364
1608060530000|2020-12-15 19:28:50|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|334
1608060540000|2020-12-15 19:29:00|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|576
1608060550000|2020-12-15 19:29:10|4780.7|4777.9|4780.7|4777.9|4781.7|4778.9|4779.7|4776.9|634
1608060560000|2020-12-15 19:29:20|4780.6|4777.8|4780.7|4777.9|4781.8|4779|4779.7|4776.9|434
1608060570000|2020-12-15 19:29:30|4780.6|4777.8|4777.7|4774.9|4780.7|4777.9|4777.7|4774.9|473
1608060580000|2020-12-15 19:29:40|4776.7|4773.9|4777.6|4774.8|4778.2|4775.4|4776.7|4773.9|550
1608060590000|2020-12-15 19:29:50|4776.7|4773.9|4775.7|4772.9|4776.7|4773.9|4775.6|4772.8|629
1608060600000|2020-12-15 19:30:00|4775.6|4772.8|4778.7|4775.9|4779.7|4776.9|4774.6|4771.8|427
1608060610000|2020-12-15 19:30:10|4778.6|4775.8|4775.2|4772.4|4779.2|4776.4|4775.2|4772.4|340
1608060620000|2020-12-15 19:30:20|4775.6|4772.8|4775.7|4772.9|4776.6|4773.8|4774.7|4771.9|50
1608060630000|2020-12-15 19:30:30|4776.2|4773.4|4777.2|4774.4|4777.2|4774.4|4775.6|4772.8|96
1608060640000|2020-12-15 19:30:40|4777.6|4774.8|4774.6|4771.8|4777.6|4774.8|4773.7|4770.9|81
1608060650000|2020-12-15 19:30:50|4774.7|4771.9|4778.2|4775.4|4779.2|4776.4|4774.7|4771.9|123
1608060660000|2020-12-15 19:31:00|4777.7|4774.9|4780.7|4777.9|4780.7|4777.9|4776.7|4773.9|115
1608060670000|2020-12-15 19:31:10|4780.6|4777.8|4779.7|4776.9|4780.7|4777.9|4779.7|4776.9|32
1608060680000|2020-12-15 19:31:20|4780.7|4777.9|4780.7|4777.9|4780.7|4777.9|4780.7|4777.9|252
1608060690000|2020-12-15 19:31:30|4780.6|4777.8|4779.7|4776.9|4780.7|4777.9|4779.7|4776.9|42
1608060700000|2020-12-15 19:31:40|4779.6|4776.8|4779.6|4776.8|4780.2|4777.4|4779.6|4776.8|33
1608060710000|2020-12-15 19:31:50|4779.2|4776.4|4779.7|4776.9|4780.6|4777.8|4779.2|4776.4|16
1608060720000|2020-12-15 19:32:00|4780.2|4777.4|4778.7|4775.9|4780.7|4777.9|4778.7|4775.9|62
1608060730000|2020-12-15 19:32:10|4779.2|4776.4|4778.7|4775.9|4779.7|4776.9|4778.2|4775.4|304
1608060740000|2020-12-15 19:32:20|4779.2|4776.4|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|25
1608060750000|2020-12-15 19:32:30|4779.6|4776.8|4779.6|4776.8|4779.7|4776.9|4778.7|4775.9|470
1608060760000|2020-12-15 19:32:40|4779.2|4776.4|4779.2|4776.4|4779.2|4776.4|4778.7|4775.9|5
1608060770000|2020-12-15 19:32:50|4779.6|4776.8|4780.7|4777.9|4781.6|4778.8|4779.6|4776.8|17
1608060780000|2020-12-15 19:33:00|4781.2|4778.4|4780.7|4777.9|4781.7|4778.9|4780.7|4777.9|35
1608060790000|2020-12-15 19:33:10|4781.2|4778.4|4780.7|4777.9|4781.2|4778.4|4780.7|4777.9|2
1608060800000|2020-12-15 19:33:20|||||||||18
1608060810000|2020-12-15 19:33:30|||||||||6
1608060820000|2020-12-15 19:33:40|||||||||8
1608060830000|2020-12-15 19:33:50|4781.2|4778.4|4781.7|4778.9|4782.7|4779.9|4780.7|4777.9|35
1608060840000|2020-12-15 19:34:00|4782.7|4779.9|4785.7|4782.9|4785.7|4782.9|4782.2|4779.4|227
1608060850000|2020-12-15 19:34:10|4785.2|4782.4|4783.7|4780.9|4785.7|4782.9|4783.7|4780.9|95
1608060860000|2020-12-15 19:34:20|4784.2|4781.4|4783.7|4780.9|4784.7|4781.9|4783.7|4780.9|19
1608060870000|2020-12-15 19:34:30|4784.2|4781.4|4784.2|4781.4|4784.7|4781.9|4783.7|4780.9|14
1608060880000|2020-12-15 19:34:40|4783.7|4780.9|4783.7|4780.9|4784.7|4781.9|4783.7|4780.9|28
1608060890000|2020-12-15 19:34:50|4783.2|4780.4|4782.7|4779.9|4783.6|4780.8|4782.7|4779.9|50
1608060900000|2020-12-15 19:35:00|4783.2|4780.4|4781.2|4778.4|4783.2|4780.4|4780.7|4777.9|32
1608060910000|2020-12-15 19:35:10|4780.7|4777.9|4780.7|4777.9|4781.7|4778.9|4780.6|4777.8|36
1608060920000|2020-12-15 19:35:20|4780.6|4777.8|4780.2|4777.4|4780.7|4777.9|4779.7|4776.9|12
1608060930000|2020-12-15 19:35:30|4780.7|4777.9|4779.7|4776.9|4780.7|4777.9|4779.7|4776.9|10
1608060940000|2020-12-15 19:35:40|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|38
1608060950000|2020-12-15 19:35:50|4780.2|4777.4|4779.7|4776.9|4780.7|4777.9|4779.7|4776.9|20
1608060960000|2020-12-15 19:36:00|4780.2|4777.4|4779.7|4776.9|4780.2|4777.4|4779.6|4776.8|35
1608060970000|2020-12-15 19:36:10|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4779.6|4776.8|35
1608060980000|2020-12-15 19:36:20|4780.2|4777.4|4779.6|4776.8|4780.7|4777.9|4779.2|4776.4|31
1608060990000|2020-12-15 19:36:30|4779.2|4776.4|4778.7|4775.9|4779.2|4776.4|4778.7|4775.9|2
1608061000000|2020-12-15 19:36:40|4778.6|4775.8|4778.6|4775.8|4778.7|4775.9|4778.6|4775.8|12
1608061010000|2020-12-15 19:36:50|4778.7|4775.9|4777.7|4774.9|4778.7|4775.9|4777.6|4774.8|34
1608061020000|2020-12-15 19:37:00|4777.6|4774.8|4777.7|4774.9|4777.7|4774.9|4776.7|4773.9|69
1608061030000|2020-12-15 19:37:10|4777.6|4774.8|4777.2|4774.4|4777.6|4774.8|4775.7|4772.9|24
1608061040000|2020-12-15 19:37:20|4776.7|4773.9|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|0
1608061050000|2020-12-15 19:37:30|4776.7|4773.9|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|2
1608061060000|2020-12-15 19:37:40|4776.7|4773.9|4777.6|4774.8|4777.6|4774.8|4776.7|4773.9|11
1608061070000|2020-12-15 19:37:50|4777.2|4774.4|4778.2|4775.4|4778.2|4775.4|4777.2|4774.4|32
1608061080000|2020-12-15 19:38:00|4778.6|4775.8|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|16
1608061090000|2020-12-15 19:38:10|4779.6|4776.8|4778.7|4775.9|4779.6|4776.8|4778.6|4775.8|4
1608061100000|2020-12-15 19:38:20|4778.6|4775.8|4777.7|4774.9|4778.6|4775.8|4777.7|4774.9|3
1608061110000|2020-12-15 19:38:30|4778.6|4775.8|4778.2|4775.4|4778.6|4775.8|4778.2|4775.4|6
1608061120000|2020-12-15 19:38:40|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4776.7|4773.9|135
1608061130000|2020-12-15 19:38:50|4778.2|4775.4|4777.7|4774.9|4778.2|4775.4|4777.7|4774.9|13
1608061140000|2020-12-15 19:39:00|4777.2|4774.4|4775.7|4772.9|4777.7|4774.9|4775.7|4772.9|44
1608061150000|2020-12-15 19:39:10|4776.2|4773.4|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|65
1608061160000|2020-12-15 19:39:20|4775.7|4772.9|4776.2|4773.4|4776.2|4773.4|4775.7|4772.9|2
1608061170000|2020-12-15 19:39:30|4775.7|4772.9|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|9
1608061180000|2020-12-15 19:39:40|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|19
1608061190000|2020-12-15 19:39:50|||||||||1
1608061200000|2020-12-15 19:40:00|4777.2|4774.4|4777.7|4774.9|4777.7|4774.9|4777.2|4774.4|28
1608061210000|2020-12-15 19:40:10|4777.6|4774.8|4779.2|4776.4|4779.2|4776.4|4777.6|4774.8|17
1608061220000|2020-12-15 19:40:20|4778.7|4775.9|4778.7|4775.9|4779.2|4776.4|4778.7|4775.9|5
1608061230000|2020-12-15 19:40:30|4779.2|4776.4|4779.6|4776.8|4780.2|4777.4|4778.7|4775.9|23
1608061240000|2020-12-15 19:40:40|4779.7|4776.9|4780.2|4777.4|4780.6|4777.8|4779.7|4776.9|22
1608061250000|2020-12-15 19:40:50|4779.7|4776.9|4780.2|4777.4|4780.6|4777.8|4779.6|4776.8|11
1608061260000|2020-12-15 19:41:00|4779.7|4776.9|4779.7|4776.9|4779.7|4776.9|4779.6|4776.8|6
1608061270000|2020-12-15 19:41:10|4779.6|4776.8|4779.6|4776.8|4779.6|4776.8|4779.6|4776.8|4
1608061280000|2020-12-15 19:41:20|4779.7|4776.9|4780.7|4777.9|4780.7|4777.9|4779.6|4776.8|14
1608061290000|2020-12-15 19:41:30|4780.6|4777.8|4779.7|4776.9|4780.7|4777.9|4779.6|4776.8|13
1608061300000|2020-12-15 19:41:40|4779.6|4776.8|4779.6|4776.8|4779.7|4776.9|4779.6|4776.8|7
1608061320000|2020-12-15 19:42:00|4779.7|4776.9|4779.7|4776.9|4780.2|4777.4|4779.7|4776.9|8
1608061340000|2020-12-15 19:42:20|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4779.6|4776.8|16
1608061350000|2020-12-15 19:42:30|4779.6|4776.8|4778.7|4775.9|4779.6|4776.8|4778.6|4775.8|18
1608061360000|2020-12-15 19:42:40|4778.6|4775.8|4776.7|4773.9|4778.6|4775.8|4776.7|4773.9|32
1608061370000|2020-12-15 19:42:50|4777.2|4774.4|4777.6|4774.8|4777.6|4774.8|4776.7|4773.9|1
1608061380000|2020-12-15 19:43:00|4777.2|4774.4|4776.7|4773.9|4777.6|4774.8|4776.7|4773.9|0
1608061390000|2020-12-15 19:43:10|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|2
1608061400000|2020-12-15 19:43:20|4776.7|4773.9|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|3
1608061410000|2020-12-15 19:43:30|4777.6|4774.8|4778.7|4775.9|4778.7|4775.9|4776.7|4773.9|114
1608061420000|2020-12-15 19:43:40|4779.7|4776.9|4780.7|4777.9|4780.7|4777.9|4779.7|4776.9|139
1608061430000|2020-12-15 19:43:50|4781.7|4778.9|4781.7|4778.9|4781.7|4778.9|4779.7|4776.9|146
1608061440000|2020-12-15 19:44:00|4782.7|4779.9|4780.7|4777.9|4782.7|4779.9|4780.6|4777.8|190
1608061450000|2020-12-15 19:44:10|4780.6|4777.8|4779.7|4776.9|4780.6|4777.8|4779.7|4776.9|8
1608061460000|2020-12-15 19:44:20|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4779.2|4776.4|19
1608061470000|2020-12-15 19:44:30|4779.6|4776.8|4778.7|4775.9|4779.6|4776.8|4778.7|4775.9|32
1608061480000|2020-12-15 19:44:40|4778.6|4775.8|4778.7|4775.9|4778.7|4775.9|4778.6|4775.8|26
1608061490000|2020-12-15 19:44:50|||||||||1
1608061500000|2020-12-15 19:45:00|4779.2|4776.4|4780.6|4777.8|4780.7|4777.9|4778.7|4775.9|13
1608061510000|2020-12-15 19:45:10|4780.7|4777.9|4778.7|4775.9|4780.7|4777.9|4778.7|4775.9|54
1608061520000|2020-12-15 19:45:20|4778.6|4775.8|4778.2|4775.4|4778.6|4775.8|4777.7|4774.9|9
1608061530000|2020-12-15 19:45:30|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|1
1608061540000|2020-12-15 19:45:40|4777.6|4774.8|4776.7|4773.9|4777.7|4774.9|4776.7|4773.9|27
1608061550000|2020-12-15 19:45:50|4777.2|4774.4|4776.7|4773.9|4777.2|4774.4|4776.7|4773.9|1
1608061560000|2020-12-15 19:46:00|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|1
1608061570000|2020-12-15 19:46:10|4777.7|4774.9|4778.7|4775.9|4779.6|4776.8|4777.2|4774.4|12
1608061580000|2020-12-15 19:46:20|4778.6|4775.8|4777.7|4774.9|4778.6|4775.8|4777.7|4774.9|0
1608061590000|2020-12-15 19:46:30|4778.2|4775.4|4778.7|4775.9|4778.7|4775.9|4778.2|4775.4|4
1608061600000|2020-12-15 19:46:40|4779.2|4776.4|4778.7|4775.9|4779.2|4776.4|4778.7|4775.9|1
1608061610000|2020-12-15 19:46:50|4778.2|4775.4|4778.7|4775.9|4778.7|4775.9|4778.2|4775.4|3
1608061630000|2020-12-15 19:47:10|4779.2|4776.4|4779.2|4776.4|4779.7|4776.9|4778.7|4775.9|8
1608061640000|2020-12-15 19:47:20|4778.7|4775.9|4778.7|4775.9|4778.7|4775.9|4778.7|4775.9|0
1608061650000|2020-12-15 19:47:30|4779.2|4776.4|4778.7|4775.9|4779.2|4776.4|4778.7|4775.9|1
1608061660000|2020-12-15 19:47:40|||||||||1
1608061670000|2020-12-15 19:47:50|4778.8|4776|4779.7|4776.9|4779.7|4776.9|4778.8|4776|32
1608061680000|2020-12-15 19:48:00|||||||||39
1608061700000|2020-12-15 19:48:20|4779.6|4776.8|4777.7|4774.9|4779.6|4776.8|4777.7|4774.9|38
1608061710000|2020-12-15 19:48:30|4777.6|4774.8|4776.7|4773.9|4777.7|4774.9|4776.7|4773.9|49
1608061730000|2020-12-15 19:48:50|4776.6|4773.8|4775.7|4772.9|4777.2|4773.9|4775.7|4772.9|160
1608061740000|2020-12-15 19:49:00|4776.6|4773.8|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|49
1608061750000|2020-12-15 19:49:10|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|8
1608061760000|2020-12-15 19:49:20|4775.7|4772.9|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|45
1608061770000|2020-12-15 19:49:30|4776.2|4772.2|4775.2|4772.4|4776.2|4772.8|4773.8|4771|98
1608061780000|2020-12-15 19:49:40|4774.7|4771.9|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|70
1608061790000|2020-12-15 19:49:50|4775.6|4772.8|4774.7|4771.9|4775.7|4772.9|4774.7|4771.9|24
1608061800000|2020-12-15 19:50:00|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|24
1608061810000|2020-12-15 19:50:10|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|15
1608061820000|2020-12-15 19:50:20|4775.6|4772.8|4777.7|4774.9|4777.7|4774.9|4774.7|4771.9|27
1608061830000|2020-12-15 19:50:30|4777.2|4774.4|4777.7|4774.9|4777.7|4774.9|4776.7|4773.9|16
1608061840000|2020-12-15 19:50:40|4777.6|4774.8|4776.7|4773.9|4777.6|4774.8|4776.7|4773.9|11
1608061850000|2020-12-15 19:50:50|4777.6|4774.8|4775.2|4772.4|4777.6|4774.8|4774.7|4771.9|164
1608061860000|2020-12-15 19:51:00|4775.1|4772.3|4774.2|4771.4|4775.1|4772.3|4774.2|4771.4|43
1608061870000|2020-12-15 19:51:10|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.2|4770.4|44
1608061880000|2020-12-15 19:51:20|4773.6|4770.8|4773.6|4770.8|4773.6|4770.8|4773.6|4770.8|22
1608061890000|2020-12-15 19:51:30|||||||||2
1608061900000|2020-12-15 19:51:40|4772.7|4769.9|4772.7|4769.9|4773.6|4770.8|4772.7|4769.9|22
1608061910000|2020-12-15 19:51:50|4773.2|4770.4|4773.6|4770.8|4773.6|4770.8|4773.2|4770.4|7
1608061920000|2020-12-15 19:52:00|||||||||6
1608061930000|2020-12-15 19:52:10|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|28
1608061940000|2020-12-15 19:52:20|4772.6|4769.8|4772.6|4769.8|4772.7|4769.9|4772.6|4769.8|30
1608061950000|2020-12-15 19:52:30|4772.7|4769.9|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|98
1608061960000|2020-12-15 19:52:40|4773.6|4770.8|4773.6|4770.8|4773.6|4770.8|4773.6|4770.8|9
1608061970000|2020-12-15 19:52:50|4773.7|4770.9|4773.6|4770.8|4773.7|4770.9|4773.6|4770.8|3
1608061980000|2020-12-15 19:53:00|4773.7|4770.9|4772.7|4769.9|4773.7|4770.9|4772.6|4769.8|56
1608061990000|2020-12-15 19:53:10|4772.6|4769.8|4771.7|4768.9|4772.7|4769.9|4771.7|4768.9|176
1608062000000|2020-12-15 19:53:20|4772.2|4769.4|4771.7|4768.9|4772.2|4769.4|4771.7|4768.9|2
1608062010000|2020-12-15 19:53:30|4772.2|4769.4|4771.7|4768.9|4772.2|4769.4|4771.7|4768.9|1
1608062020000|2020-12-15 19:53:40|4772.2|4769.4|4771.7|4768.9|4772.2|4769.4|4771.7|4768.9|3
1608062030000|2020-12-15 19:53:50|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.6|4769.8|25
1608062040000|2020-12-15 19:54:00|4773.2|4770.4|4772.7|4769.9|4773.2|4770.4|4772.7|4769.9|1
1608062050000|2020-12-15 19:54:10|4772.6|4769.8|4771.7|4768.9|4772.6|4769.8|4771.7|4768.9|124
1608062060000|2020-12-15 19:54:20|4771.6|4768.8|4771.7|4768.9|4771.7|4768.9|4771.6|4768.8|10
1608062070000|2020-12-15 19:54:30|4772.6|4769.8|4771.7|4768.9|4772.6|4769.8|4771.6|4768.8|115
1608062080000|2020-12-15 19:54:40|||||||||2
1608062090000|2020-12-15 19:54:50|4771.2|4768.4|4771.6|4768.8|4771.7|4768.9|4770.7|4767.9|81
1608062100000|2020-12-15 19:55:00|4771.2|4768.4|4771.7|4768.9|4771.7|4768.9|4771.2|4768.4|22
1608062110000|2020-12-15 19:55:10|4771.8|4769|4773.7|4770.9|4774.6|4771.8|4771.8|4769|172
1608062120000|2020-12-15 19:55:20|4773.6|4770.8|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|19
1608062130000|2020-12-15 19:55:30|4773.6|4770.8|4773.6|4770.8|4773.7|4770.9|4773.6|4770.8|5
1608062140000|2020-12-15 19:55:40|4773.7|4770.9|4773.7|4770.9|4775.7|4772.9|4773.7|4770.9|135
1608062150000|2020-12-15 19:55:50|4774.2|4771.4|4774.2|4771.4|4774.7|4771.9|4773.7|4770.9|10
1608062160000|2020-12-15 19:56:00|4773.7|4770.9|4774.2|4771.4|4774.2|4771.4|4773.7|4770.9|62
1608062170000|2020-12-15 19:56:10|4774.7|4771.9|4774.7|4771.9|4775.6|4772.8|4774.7|4771.9|60
1608062180000|2020-12-15 19:56:20|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.6|4771.8|12
1608062190000|2020-12-15 19:56:30|4774.6|4771.8|4774.6|4771.8|4774.6|4771.8|4774.6|4771.8|1
1608062200000|2020-12-15 19:56:40|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|11
1608062210000|2020-12-15 19:56:50|||||||||5
1608062230000|2020-12-15 19:57:10|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|5
1608062240000|2020-12-15 19:57:20|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|0
1608062250000|2020-12-15 19:57:30|||||||||4
1608062260000|2020-12-15 19:57:40|||||||||2
1608062270000|2020-12-15 19:57:50|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|2
1608062280000|2020-12-15 19:58:00|4774.2|4771.4|4775.2|4772.4|4775.2|4772.4|4773.7|4770.9|5
1608062290000|2020-12-15 19:58:10|4775.7|4772.9|4775.2|4772.4|4775.7|4772.9|4775.2|4772.4|10
1608062300000|2020-12-15 19:58:20|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.6|4772.8|5
1608062310000|2020-12-15 19:58:30|||||||||2
1608062320000|2020-12-15 19:58:40|||||||||4
1608062330000|2020-12-15 19:58:50|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|29
1608062340000|2020-12-15 19:59:00|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|2
1608062350000|2020-12-15 19:59:10|4776.7|4773.9|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|12
1608062360000|2020-12-15 19:59:20|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|14
1608062370000|2020-12-15 19:59:30|4778.2|4775.4|4778.7|4775.9|4778.7|4775.9|4777.7|4774.9|23
1608062380000|2020-12-15 19:59:40|||||||||5
1608062390000|2020-12-15 19:59:50|4778.2|4775.4|4778.7|4775.9|4778.7|4775.9|4778.2|4775.4|11
1608062400000|2020-12-15 20:00:00|4778.6|4775.8|4777.2|4774.4|4778.6|4775.8|4777.2|4774.4|19
1608062410000|2020-12-15 20:00:10|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|17
1608062420000|2020-12-15 20:00:20|4776.6|4773.8|4776.7|4773.9|4776.7|4773.9|4776.6|4773.8|7
1608062430000|2020-12-15 20:00:30|4776.6|4773.8|4777.2|4774.4|4777.2|4774.4|4776.6|4773.8|3
1608062440000|2020-12-15 20:00:40|4776.7|4773.9|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|1
1608062450000|2020-12-15 20:00:50|4777.7|4774.9|4778.2|4775.4|4778.7|4775.9|4777.6|4774.8|16
1608062460000|2020-12-15 20:01:00|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|3
1608062470000|2020-12-15 20:01:10|4778.2|4775.4|4778.7|4775.9|4778.7|4775.9|4778.2|4775.4|0
1608062480000|2020-12-15 20:01:20|4779.2|4776.4|4778.7|4775.9|4779.2|4776.4|4778.7|4775.9|5
1608062490000|2020-12-15 20:01:30|4779.2|4776.4|4779.2|4776.4|4779.2|4776.4|4779.2|4776.4|21
1608062500000|2020-12-15 20:01:40|4778.7|4775.9|4778.7|4775.9|4779.2|4776.4|4778.6|4775.8|9
1608062510000|2020-12-15 20:01:50|4779.6|4776.8|4779.7|4776.9|4779.7|4776.9|4779.2|4776.4|35
1608062520000|2020-12-15 20:02:00|4779.6|4776.8|4778.7|4775.9|4779.6|4776.8|4778.7|4775.9|7
1608062530000|2020-12-15 20:02:10|4778.6|4775.8|4778.6|4775.8|4778.6|4775.8|4778.6|4775.8|6
1608062540000|2020-12-15 20:02:20|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4777.2|4774.4|21
1608062550000|2020-12-15 20:02:30|4777.6|4774.8|4777.6|4774.8|4777.7|4774.9|4777.6|4774.8|5
1608062560000|2020-12-15 20:02:40|||||||||2
1608062570000|2020-12-15 20:02:50|4776.7|4773.9|4775.7|4772.9|4776.7|4773.9|4775.7|4772.9|23
1608062580000|2020-12-15 20:03:00|4775.6|4772.8|4774.7|4771.9|4775.6|4772.8|4774.2|4771.4|44
1608062590000|2020-12-15 20:03:10|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|30
1608062600000|2020-12-15 20:03:20|||||||||1
1608062610000|2020-12-15 20:03:30|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|11
1608062620000|2020-12-15 20:03:40|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|7
1608062630000|2020-12-15 20:03:50|4774.6|4771.8|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|11
1608062640000|2020-12-15 20:04:00|4772.7|4769.9|4773.2|4770.4|4773.7|4770.9|4772.7|4769.9|40
1608062650000|2020-12-15 20:04:10|4772.7|4769.9|4772.7|4769.9|4773.2|4770.4|4772.7|4769.9|4
1608062660000|2020-12-15 20:04:20|||||||||6
1608062670000|2020-12-15 20:04:30|||||||||8
1608062680000|2020-12-15 20:04:40|||||||||1
1608062690000|2020-12-15 20:04:50|||||||||5
1608062700000|2020-12-15 20:05:00|4773.2|4770.4|4772.7|4769.9|4773.7|4770.9|4772.7|4769.9|8
1608062710000|2020-12-15 20:05:10|4773.2|4770.4|4773.2|4770.4|4773.2|4770.4|4773.2|4770.4|0
1608062740000|2020-12-15 20:05:40|||||||||3
1608062750000|2020-12-15 20:05:50|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|2
1608062760000|2020-12-15 20:06:00|4772.6|4769.8|4772.7|4769.9|4772.7|4769.9|4772.6|4769.8|18
1608062770000|2020-12-15 20:06:10|4773.2|4770.4|4773.2|4770.4|4773.2|4770.4|4773.2|4770.4|80
1608062780000|2020-12-15 20:06:20|4773.6|4770.8|4773.7|4770.9|4773.7|4770.9|4773.6|4770.8|13
1608062800000|2020-12-15 20:06:40|||||||||10
1608062830000|2020-12-15 20:07:10|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|10
1608062840000|2020-12-15 20:07:20|||||||||2
1608062860000|2020-12-15 20:07:40|||||||||2
1608062870000|2020-12-15 20:07:50|4773.7|4770.9|4773.2|4770.4|4773.7|4770.9|4773.2|4770.4|29
1608062880000|2020-12-15 20:08:00|4772.7|4769.9|4773.2|4770.4|4773.2|4770.4|4772.7|4769.9|1
1608062890000|2020-12-15 20:08:10|4773.1|4770.3|4771.7|4768.9|4773.1|4770.3|4771.7|4768.9|37
1608062900000|2020-12-15 20:08:20|4771.3|4768.5|4771.7|4768.9|4771.7|4768.9|4771.2|4768.4|33
1608062910000|2020-12-15 20:08:30|4771.8|4769|4773.7|4770.9|4773.7|4770.9|4771.8|4769|26
1608062920000|2020-12-15 20:08:40|||||||||2
1608062930000|2020-12-15 20:08:50|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|45
1608062940000|2020-12-15 20:09:00|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|43
1608062950000|2020-12-15 20:09:10|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|4
1608062960000|2020-12-15 20:09:20|||||||||7
1608062970000|2020-12-15 20:09:30|||||||||4
1608062980000|2020-12-15 20:09:40|4774.6|4771.8|4774.6|4771.8|4774.7|4771.9|4774.2|4771.4|7
1608062990000|2020-12-15 20:09:50|4774.2|4771.4|4772.7|4769.9|4774.2|4771.4|4772.7|4769.9|5
1608063000000|2020-12-15 20:10:00|4773.2|4770.4|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|8
1608063020000|2020-12-15 20:10:20|||||||||3
1608063030000|2020-12-15 20:10:30|4773.6|4770.8|4772.7|4769.9|4773.7|4770.9|4772.7|4769.9|6
1608063040000|2020-12-15 20:10:40|||||||||1
1608063050000|2020-12-15 20:10:50|||||||||1
1608063070000|2020-12-15 20:11:10|||||||||3
1608063090000|2020-12-15 20:11:30|4772.6|4769.8|4772.7|4769.9|4772.7|4769.9|4771.7|4768.9|6
1608063100000|2020-12-15 20:11:40|||||||||10
1608063110000|2020-12-15 20:11:50|4772.8|4770|4773.2|4770.4|4773.2|4770.4|4772.8|4770|6
1608063120000|2020-12-15 20:12:00|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|0
1608063140000|2020-12-15 20:12:20|||||||||4
1608063150000|2020-12-15 20:12:30|4773.8|4771|4774.7|4771.9|4775.6|4772.8|4773.8|4771|10
1608063160000|2020-12-15 20:12:40|||||||||9
1608063170000|2020-12-15 20:12:50|||||||||1
1608063200000|2020-12-15 20:13:20|4775.6|4772.8|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|71
1608063210000|2020-12-15 20:13:30|||||||||2
1608063220000|2020-12-15 20:13:40|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|3
1608063230000|2020-12-15 20:13:50|||||||||4
1608063240000|2020-12-15 20:14:00|4775.8|4773|4776.2|4773.4|4776.7|4773.9|4775.7|4772.9|62
1608063250000|2020-12-15 20:14:10|4775.7|4772.9|4776.2|4773.4|4776.2|4773.4|4775.7|4772.9|1
1608063260000|2020-12-15 20:14:20|4776.6|4773.8|4775.7|4772.9|4776.6|4773.8|4775.7|4772.9|11
1608063270000|2020-12-15 20:14:30|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|1
1608063290000|2020-12-15 20:14:50|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|0
1608063300000|2020-12-15 20:15:00|4774.8|4772|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|3
1608063330000|2020-12-15 20:15:30|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|10
1608063340000|2020-12-15 20:15:40|4776.6|4773.8|4775.7|4772.9|4776.6|4773.8|4775.7|4772.9|6
1608063350000|2020-12-15 20:15:50|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|3
1608063360000|2020-12-15 20:16:00|||||||||3
1608063380000|2020-12-15 20:16:20|||||||||3
1608063390000|2020-12-15 20:16:30|||||||||1
1608063430000|2020-12-15 20:17:10|4776.6|4773.8|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|18
1608063440000|2020-12-15 20:17:20|4776.2|4773.4|4776.7|4773.9|4776.7|4773.9|4776.2|4773.4|8
1608063450000|2020-12-15 20:17:30|4776.8|4774|4777.7|4774.9|4777.7|4774.9|4776.8|4774|24
1608063470000|2020-12-15 20:17:50|4777.6|4774.8|4776.7|4773.9|4777.6|4774.8|4776.7|4773.9|5
1608063500000|2020-12-15 20:18:20|||||||||7
1608063510000|2020-12-15 20:18:30|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|0
1608063520000|2020-12-15 20:18:40|4776.7|4773.9|4776.7|4773.9|4777.2|4774.4|4776.7|4773.9|5
1608063530000|2020-12-15 20:18:50|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|29
1608063540000|2020-12-15 20:19:00|||||||||9
1608063550000|2020-12-15 20:19:10|4777.2|4774.4|4776.7|4773.9|4777.2|4774.4|4775.7|4772.9|37
1608063560000|2020-12-15 20:19:20|||||||||1
1608063570000|2020-12-15 20:19:30|4776.3|4773.5|4775.7|4772.9|4776.3|4773.5|4775.7|4772.9|2
1608063580000|2020-12-15 20:19:40|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|6
1608063590000|2020-12-15 20:19:50|||||||||1
1608063600000|2020-12-15 20:20:00|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|6
1608063610000|2020-12-15 20:20:10|||||||||4
1608063620000|2020-12-15 20:20:20|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|2
1608063630000|2020-12-15 20:20:30|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|4
1608063640000|2020-12-15 20:20:40|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|0
1608063660000|2020-12-15 20:21:00|||||||||1
1608063670000|2020-12-15 20:21:10|||||||||3
1608063680000|2020-12-15 20:21:20|4775.2|4772.4|4775.7|4772.9|4776.2|4773.4|4775.2|4772.4|12
1608063690000|2020-12-15 20:21:30|4775.6|4772.8|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|31
1608063720000|2020-12-15 20:22:00|4776.2|4773.4|4776.2|4773.4|4776.6|4773.8|4775.7|4772.9|5
1608063740000|2020-12-15 20:22:20|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|4776.7|4773.9|15
1608063750000|2020-12-15 20:22:30|4776.6|4773.8|4776.2|4773.4|4776.6|4773.8|4775.7|4772.9|7
1608063760000|2020-12-15 20:22:40|4776.7|4773.9|4776.2|4773.4|4776.7|4773.9|4776.2|4773.4|61
1608063770000|2020-12-15 20:22:50|4776.3|4773.5|4776.7|4773.9|4776.7|4773.9|4776.3|4773.5|0
1608063780000|2020-12-15 20:23:00|4777.2|4774.4|4776.7|4773.9|4777.2|4774.4|4776.7|4773.9|2
1608063790000|2020-12-15 20:23:10|4777.2|4774.4|4777.2|4774.4|4777.6|4774.8|4777.2|4774.4|12
1608063800000|2020-12-15 20:23:20|4777.3|4774.5|4776.7|4773.9|4777.3|4774.5|4776.7|4773.9|17
1608063810000|2020-12-15 20:23:30|4777.2|4774.4|4776.7|4773.9|4777.2|4774.4|4776.7|4773.9|0
1608063820000|2020-12-15 20:23:40|4776.6|4773.8|4776.2|4773.4|4776.6|4773.8|4776.2|4773.4|15
1608063830000|2020-12-15 20:23:50|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4
1608063840000|2020-12-15 20:24:00|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|2
1608063850000|2020-12-15 20:24:10|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|1
1608063860000|2020-12-15 20:24:20|4775.6|4772.8|4775.6|4772.8|4775.7|4772.9|4775.6|4772.8|9
1608063870000|2020-12-15 20:24:30|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|4
1608063880000|2020-12-15 20:24:40|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|0
1608063900000|2020-12-15 20:25:00|4773.7|4770.9|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|11
1608063920000|2020-12-15 20:25:20|4775.2|4772.4|4773.7|4770.9|4775.2|4772.4|4773.7|4770.9|7
1608063930000|2020-12-15 20:25:30|4773.6|4770.8|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|27
1608063950000|2020-12-15 20:25:50|||||||||3
1608063960000|2020-12-15 20:26:00|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|44
1608063970000|2020-12-15 20:26:10|4773.7|4770.9|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|0
1608063980000|2020-12-15 20:26:20|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|16
1608063990000|2020-12-15 20:26:30|||||||||3
1608064000000|2020-12-15 20:26:40|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4771.7|4768.9|308
1608064010000|2020-12-15 20:26:50|4772.6|4769.8|4772.2|4769.4|4772.7|4769.9|4771.7|4768.9|18
1608064020000|2020-12-15 20:27:00|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|5
1608064030000|2020-12-15 20:27:10|4771.6|4768.8|4771.2|4768.4|4771.7|4768.9|4771.2|4768.4|21
1608064040000|2020-12-15 20:27:20|4771.3|4768.5|4771.7|4768.9|4771.7|4768.9|4771.3|4768.5|5
1608064050000|2020-12-15 20:27:30|4771.3|4768.5|4771.7|4768.9|4771.7|4768.9|4771.3|4768.5|9
1608064060000|2020-12-15 20:27:40|||||||||3
1608064070000|2020-12-15 20:27:50|4771.2|4768.4|4771.2|4768.4|4771.7|4768.9|4770.7|4767.9|10
1608064080000|2020-12-15 20:28:00|4770.7|4767.9|4771.6|4768.8|4771.6|4768.8|4770.7|4767.9|32
1608064090000|2020-12-15 20:28:10|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.6|4768.8|27
1608064100000|2020-12-15 20:28:20|4771.6|4768.8|4771.6|4768.8|4771.7|4768.9|4771.6|4768.8|9
1608064110000|2020-12-15 20:28:30|4771.7|4768.9|4771.7|4768.9|4772.2|4769.4|4771.6|4768.8|7
1608064120000|2020-12-15 20:28:40|4772.2|4769.4|4771.7|4768.9|4772.2|4769.4|4771.7|4768.9|0
1608064130000|2020-12-15 20:28:50|4772.2|4769.4|4771.7|4768.9|4772.2|4769.4|4771.7|4768.9|15
1608064150000|2020-12-15 20:29:10|4771.6|4768.8|4771.7|4768.9|4771.7|4768.9|4771.6|4768.8|10
1608064160000|2020-12-15 20:29:20|4771.6|4768.8|4771.7|4768.9|4771.7|4768.9|4771.6|4768.8|50
1608064180000|2020-12-15 20:29:40|4771.6|4768.8|4771.7|4768.9|4771.7|4768.9|4771.2|4768.4|5
1608064190000|2020-12-15 20:29:50|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|7
1608064200000|2020-12-15 20:30:00|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|11
1608064220000|2020-12-15 20:30:20|||||||||4
1608064240000|2020-12-15 20:30:40|||||||||1
1608064250000|2020-12-15 20:30:50|||||||||8
1608064280000|2020-12-15 20:31:20|||||||||2
1608064290000|2020-12-15 20:31:30|4770.6|4767.8|4769.7|4766.9|4770.6|4767.8|4769.7|4766.9|11
1608064300000|2020-12-15 20:31:40|||||||||4
1608064320000|2020-12-15 20:32:00|||||||||32
1608064330000|2020-12-15 20:32:10|4769.8|4767|4770.7|4767.9|4770.7|4767.9|4769.8|4767|26
1608064340000|2020-12-15 20:32:20|4770.6|4767.8|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|38
1608064350000|2020-12-15 20:32:30|||||||||5
1608064360000|2020-12-15 20:32:40|||||||||3
1608064380000|2020-12-15 20:33:00|||||||||7
1608064390000|2020-12-15 20:33:10|||||||||11
1608064400000|2020-12-15 20:33:20|4770.6|4767.8|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|3
1608064410000|2020-12-15 20:33:30|4770.6|4767.8|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|21
1608064420000|2020-12-15 20:33:40|||||||||1
1608064430000|2020-12-15 20:33:50|4771.2|4768.4|4773.7|4770.9|4773.7|4770.9|4771.2|4768.4|102
1608064440000|2020-12-15 20:34:00|4774.2|4771.4|4774.7|4771.9|4775.7|4772.9|4774.2|4771.4|25
1608064450000|2020-12-15 20:34:10|4775.6|4772.8|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|29
1608064460000|2020-12-15 20:34:20|4775.6|4772.8|4774.7|4771.9|4775.7|4772.9|4774.7|4771.9|17
1608064480000|2020-12-15 20:34:40|4774.6|4771.8|4774.7|4771.9|4774.7|4771.9|4774.6|4771.8|7
1608064490000|2020-12-15 20:34:50|4774.6|4771.8|4773.7|4770.9|4774.6|4771.8|4773.7|4770.9|16
1608064500000|2020-12-15 20:35:00|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|5
1608064510000|2020-12-15 20:35:10|||||||||1
1608064520000|2020-12-15 20:35:20|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|23
1608064530000|2020-12-15 20:35:30|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.7|4770.9|0
1608064540000|2020-12-15 20:35:40|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|15
1608064550000|2020-12-15 20:35:50|4773.6|4770.8|4773.7|4770.9|4773.7|4770.9|4773.6|4770.8|7
1608064560000|2020-12-15 20:36:00|||||||||3
1608064580000|2020-12-15 20:36:20|4772.7|4769.9|4772.7|4769.9|4773.6|4770.8|4772.7|4769.9|38
1608064590000|2020-12-15 20:36:30|4773.2|4770.4|4773.7|4770.9|4773.7|4770.9|4773.2|4770.4|5
1608064600000|2020-12-15 20:36:40|||||||||1
1608064610000|2020-12-15 20:36:50|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|0
1608064620000|2020-12-15 20:37:00|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.7|4770.9|0
1608064630000|2020-12-15 20:37:10|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|0
1608064640000|2020-12-15 20:37:20|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|0
1608064650000|2020-12-15 20:37:30|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.7|4770.9|0
1608064660000|2020-12-15 20:37:40|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|0
1608064670000|2020-12-15 20:37:50|||||||||1
1608064680000|2020-12-15 20:38:00|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|4772.7|4769.9|19
1608064700000|2020-12-15 20:38:20|4773.2|4770.4|4773.7|4770.9|4773.7|4770.9|4773.2|4770.4|2
1608064710000|2020-12-15 20:38:30|||||||||1
1608064730000|2020-12-15 20:38:50|||||||||1
1608064740000|2020-12-15 20:39:00|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|41
1608064750000|2020-12-15 20:39:10|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|24
1608064760000|2020-12-15 20:39:20|||||||||3
1608064770000|2020-12-15 20:39:30|4774.7|4771.9|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|25
1608064780000|2020-12-15 20:39:40|4774.7|4771.9|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|19
1608064790000|2020-12-15 20:39:50|4774.7|4771.9|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|1
1608064800000|2020-12-15 20:40:00|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|2
1608064810000|2020-12-15 20:40:10|4775.2|4772.4|4775.2|4772.4|4775.7|4772.9|4774.7|4771.9|6
1608064820000|2020-12-15 20:40:20|4774.7|4771.9|4776.2|4773.4|4776.2|4773.4|4774.7|4771.9|60
1608064830000|2020-12-15 20:40:30|4775.7|4772.9|4776.2|4773.4|4776.2|4773.4|4775.7|4772.9|18
1608064840000|2020-12-15 20:40:40|4776.3|4773.5|4777.7|4774.9|4777.7|4774.9|4776.3|4773.5|36
1608064850000|2020-12-15 20:40:50|||||||||1
1608064860000|2020-12-15 20:41:00|4777.2|4774.4|4777.2|4774.4|4777.7|4774.9|4777.2|4774.4|16
1608064870000|2020-12-15 20:41:10|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|4777.7|4774.9|29
1608064880000|2020-12-15 20:41:20|||||||||8
1608064890000|2020-12-15 20:41:30|4778.2|4775.4|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|29
1608064900000|2020-12-15 20:41:40|4778.7|4775.9|4779.7|4776.9|4779.7|4776.9|4778.7|4775.9|34
1608064910000|2020-12-15 20:41:50|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4
1608064920000|2020-12-15 20:42:00|4780.7|4777.9|4780.7|4777.9|4781.2|4778.4|4780.7|4777.9|32
1608064930000|2020-12-15 20:42:10|||||||||10
1608064940000|2020-12-15 20:42:20|4780.2|4777.4|4780.7|4777.9|4780.7|4777.9|4780.2|4777.4|61
1608064950000|2020-12-15 20:42:30|4781.2|4778.4|4780.7|4777.9|4781.2|4778.4|4780.7|4777.9|6
1608064960000|2020-12-15 20:42:40|||||||||21
1608064970000|2020-12-15 20:42:50|4779.7|4776.9|4780.2|4777.4|4780.2|4777.4|4779.7|4776.9|6
1608064980000|2020-12-15 20:43:00|4779.7|4776.9|4779.7|4776.9|4780.2|4777.4|4779.7|4776.9|0
1608064990000|2020-12-15 20:43:10|4780.2|4777.4|4779.7|4776.9|4780.2|4777.4|4779.7|4776.9|0
1608065000000|2020-12-15 20:43:20|4780.2|4777.4|4780.7|4777.9|4780.7|4777.9|4780.2|4777.4|7
1608065010000|2020-12-15 20:43:30|||||||||5
1608065020000|2020-12-15 20:43:40|4779.7|4776.9|4780.7|4777.9|4780.7|4777.9|4779.7|4776.9|12
1608065030000|2020-12-15 20:43:50|4779.7|4776.9|4779.7|4776.9|4779.7|4776.9|4779.7|4776.9|0
1608065040000|2020-12-15 20:44:00|4779.2|4776.4|4779.7|4776.9|4779.7|4776.9|4779.2|4776.4|10
1608065050000|2020-12-15 20:44:10|||||||||1
1608065060000|2020-12-15 20:44:20|||||||||2
1608065080000|2020-12-15 20:44:40|||||||||2
1608065100000|2020-12-15 20:45:00|4779.2|4776.4|4779.7|4776.9|4779.7|4776.9|4779.2|4776.4|12
1608065110000|2020-12-15 20:45:10|4780.2|4777.4|4779.7|4776.9|4780.2|4777.4|4779.7|4776.9|1
1608065120000|2020-12-15 20:45:20|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4779.7|4776.9|0
1608065130000|2020-12-15 20:45:30|4779.7|4776.9|4779.7|4776.9|4780.2|4777.4|4779.7|4776.9|1
1608065140000|2020-12-15 20:45:40|||||||||10
1608065160000|2020-12-15 20:46:00|||||||||3
1608065170000|2020-12-15 20:46:10|||||||||29
1608065180000|2020-12-15 20:46:20|||||||||7
1608065190000|2020-12-15 20:46:30|4779.2|4776.4|4778.2|4775.4|4779.2|4776.4|4777.7|4774.9|53
1608065200000|2020-12-15 20:46:40|4777.7|4774.9|4777.7|4774.9|4778.2|4775.4|4777.7|4774.9|4
1608065220000|2020-12-15 20:47:00|||||||||1
1608065230000|2020-12-15 20:47:10|4778.2|4775.4|4777.7|4774.9|4778.7|4775.9|4777.7|4774.9|0
1608065240000|2020-12-15 20:47:20|4778.7|4775.9|4776.7|4773.9|4778.7|4775.9|4776.7|4773.9|122
1608065250000|2020-12-15 20:47:30|4775.7|4772.9|4776.7|4773.9|4776.7|4773.9|4775.7|4772.9|4
1608065260000|2020-12-15 20:47:40|4776.2|4773.4|4775.7|4772.9|4776.2|4773.4|4774.7|4771.9|36
1608065280000|2020-12-15 20:48:00|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|1
1608065290000|2020-12-15 20:48:10|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|0
1608065300000|2020-12-15 20:48:20|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|16
1608065310000|2020-12-15 20:48:30|||||||||3
1608065320000|2020-12-15 20:48:40|||||||||3
1608065330000|2020-12-15 20:48:50|||||||||12
1608065340000|2020-12-15 20:49:00|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|98
1608065350000|2020-12-15 20:49:10|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|37
1608065370000|2020-12-15 20:49:30|||||||||3
1608065380000|2020-12-15 20:49:40|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|64
1608065390000|2020-12-15 20:49:50|4774.7|4771.9|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|0
1608065400000|2020-12-15 20:50:00|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|2
1608065410000|2020-12-15 20:50:10|4775.2|4772.4|4774.7|4771.9|4775.2|4772.4|4774.7|4771.9|16
1608065420000|2020-12-15 20:50:20|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|0
1608065460000|2020-12-15 20:51:00|||||||||6
1608065470000|2020-12-15 20:51:10|4774.2|4771.4|4774.2|4771.4|4774.7|4771.9|4774.2|4771.4|0
1608065480000|2020-12-15 20:51:20|4773.7|4770.9|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|1
1608065490000|2020-12-15 20:51:30|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4773.7|4770.9|1
1608065500000|2020-12-15 20:51:40|||||||||1
1608065510000|2020-12-15 20:51:50|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|4
1608065520000|2020-12-15 20:52:00|4773.2|4770.4|4773.7|4770.9|4773.7|4770.9|4773.2|4770.4|23
1608065540000|2020-12-15 20:52:20|||||||||3
1608065550000|2020-12-15 20:52:30|4773.2|4770.4|4773.2|4770.4|4773.2|4770.4|4772.7|4769.9|19
1608065560000|2020-12-15 20:52:40|4772.7|4769.9|4773.7|4770.9|4773.7|4770.9|4772.7|4769.9|9
1608065580000|2020-12-15 20:53:00|||||||||3
1608065610000|2020-12-15 20:53:30|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|141
1608065620000|2020-12-15 20:53:40|||||||||6
1608065630000|2020-12-15 20:53:50|||||||||4
1608065640000|2020-12-15 20:54:00|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|2
1608065650000|2020-12-15 20:54:10|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|10
1608065660000|2020-12-15 20:54:20|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|8
1608065670000|2020-12-15 20:54:30|||||||||3
1608065690000|2020-12-15 20:54:50|||||||||1
1608065700000|2020-12-15 20:55:00|||||||||3
1608065710000|2020-12-15 20:55:10|4774.2|4771.4|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|63
1608065720000|2020-12-15 20:55:20|||||||||25
1608065730000|2020-12-15 20:55:30|4774.2|4771.4|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|18
1608065750000|2020-12-15 20:55:50|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|1
1608065760000|2020-12-15 20:56:00|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4
1608065770000|2020-12-15 20:56:10|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|4773.7|4770.9|1
1608065800000|2020-12-15 20:56:40|||||||||1
1608065810000|2020-12-15 20:56:50|||||||||16
1608065820000|2020-12-15 20:57:00|4774.2|4771.4|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|0
1608065830000|2020-12-15 20:57:10|||||||||226
1608065840000|2020-12-15 20:57:20|||||||||16
1608065870000|2020-12-15 20:57:50|||||||||11
1608065880000|2020-12-15 20:58:00|||||||||21
1608065890000|2020-12-15 20:58:10|4773.8|4771|4773.8|4771|4773.8|4771|4773.7|4770.9|26
1608065900000|2020-12-15 20:58:20|4773.7|4770.9|4773.7|4770.9|4773.8|4771|4773.7|4770.9|3
1608065910000|2020-12-15 20:58:30|4774.2|4771.4|4774.2|4771.4|4774.7|4771.9|4773.7|4770.9|5
1608065920000|2020-12-15 20:58:40|4774.3|4771.5|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|3
1608065940000|2020-12-15 20:59:00|4774.3|4771.5|4774.7|4771.9|4774.7|4771.9|4774.2|4771.4|22
1608065950000|2020-12-15 20:59:10|4774.2|4771.4|4775.7|4772.9|4775.7|4772.9|4773.7|4770.9|41
1608065960000|2020-12-15 20:59:20|||||||||5
1608065970000|2020-12-15 20:59:30|||||||||14
1608065980000|2020-12-15 20:59:40|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|114
1608065990000|2020-12-15 20:59:50|4774.7|4771.9|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|22
1608066000000|2020-12-15 21:00:00|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|89
1608066010000|2020-12-15 21:00:10|||||||||2
1608066020000|2020-12-15 21:00:20|||||||||123
1608066030000|2020-12-15 21:00:30|||||||||2
1608066040000|2020-12-15 21:00:40|4775.2|4772.4|4775.7|4772.9|4775.7|4772.9|4774.7|4771.9|28
1608066060000|2020-12-15 21:01:00|||||||||6
1608066070000|2020-12-15 21:01:10|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|4774.7|4771.9|18
1608066080000|2020-12-15 21:01:20|||||||||1
1608066090000|2020-12-15 21:01:30|||||||||3
1608066100000|2020-12-15 21:01:40|4774.2|4771.4|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|19
1608066110000|2020-12-15 21:01:50|4774.2|4771.4|4774.2|4771.4|4774.3|4771.5|4774.2|4771.4|3
1608066120000|2020-12-15 21:02:00|4773.7|4770.9|4773.7|4770.9|4774.2|4771.4|4773.7|4770.9|2
1608066150000|2020-12-15 21:02:30|4774.2|4771.4|4773.7|4770.9|4774.7|4771.9|4773.7|4770.9|12
1608066160000|2020-12-15 21:02:40|||||||||4
1608066180000|2020-12-15 21:03:00|||||||||1
1608066190000|2020-12-15 21:03:10|4773.2|4770.4|4772.7|4769.9|4773.2|4770.4|4772.7|4769.9|27
1608066200000|2020-12-15 21:03:20|4771.7|4768.9|4771.7|4768.9|4772.2|4769.4|4771.7|4768.9|5
1608066210000|2020-12-15 21:03:30|4772.2|4769.4|4772.7|4769.9|4772.7|4769.9|4771.7|4768.9|7
1608066220000|2020-12-15 21:03:40|||||||||1
1608066250000|2020-12-15 21:04:10|4773.7|4770.9|4772.7|4769.9|4773.7|4770.9|4772.7|4769.9|17
1608066260000|2020-12-15 21:04:20|4773.7|4770.9|4773.2|4770.4|4773.7|4770.9|4772.7|4769.9|79
1608066270000|2020-12-15 21:04:30|4773.3|4770.5|4773.7|4770.9|4773.7|4770.9|4773.3|4770.5|1
1608066290000|2020-12-15 21:04:50|||||||||1
1608066300000|2020-12-15 21:05:00|4772.8|4770|4772.7|4769.9|4772.8|4770|4772.7|4769.9|7
1608066310000|2020-12-15 21:05:10|||||||||1
1608066360000|2020-12-15 21:06:00|4770.8|4768|4771.7|4768.9|4771.7|4768.9|4770.8|4768|35
1608066380000|2020-12-15 21:06:20|||||||||1
1608066390000|2020-12-15 21:06:30|4770.8|4768|4770.7|4767.9|4770.8|4768|4770.7|4767.9|82
1608066400000|2020-12-15 21:06:40|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|22
1608066410000|2020-12-15 21:06:50|4770.7|4767.9|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|31
1608066420000|2020-12-15 21:07:00|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|1
1608066430000|2020-12-15 21:07:10|4768.7|4765.9|4768.7|4765.9|4768.8|4766|4768.7|4765.9|54
1608066440000|2020-12-15 21:07:20|||||||||8
1608066450000|2020-12-15 21:07:30|||||||||2
1608066480000|2020-12-15 21:08:00|||||||||11
1608066500000|2020-12-15 21:08:20|||||||||1
1608066510000|2020-12-15 21:08:30|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|5
1608066520000|2020-12-15 21:08:40|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4768.7|4765.9|13
1608066540000|2020-12-15 21:09:00|||||||||3
1608066560000|2020-12-15 21:09:20|||||||||1
1608066570000|2020-12-15 21:09:30|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|7
1608066580000|2020-12-15 21:09:40|4768.8|4766|4769.7|4766.9|4769.7|4766.9|4768.8|4766|18
1608066590000|2020-12-15 21:09:50|||||||||1
1608066600000|2020-12-15 21:10:00|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|1
1608066620000|2020-12-15 21:10:20|4769.7|4766.9|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|2
1608066650000|2020-12-15 21:10:50|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|1
1608066660000|2020-12-15 21:11:00|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|1
1608066670000|2020-12-15 21:11:10|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|42
1608066680000|2020-12-15 21:11:20|||||||||7
1608066690000|2020-12-15 21:11:30|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4
1608066700000|2020-12-15 21:11:40|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|21
1608066710000|2020-12-15 21:11:50|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|0
1608066720000|2020-12-15 21:12:00|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|11
1608066730000|2020-12-15 21:12:10|||||||||3
1608066770000|2020-12-15 21:12:50|4769.8|4767|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|30
1608066780000|2020-12-15 21:13:00|4770.2|4767.4|4770.2|4767.4|4770.7|4767.9|4769.7|4766.9|4
1608066800000|2020-12-15 21:13:20|4770.7|4767.9|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|6
1608066810000|2020-12-15 21:13:30|4770.2|4767.4|4770.2|4767.4|4770.7|4767.9|4769.7|4766.9|3
1608066830000|2020-12-15 21:13:50|4769.7|4766.9|4769.2|4766.4|4769.7|4766.9|4769.2|4766.4|15
1608066840000|2020-12-15 21:14:00|||||||||9
1608066850000|2020-12-15 21:14:10|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|13
1608066860000|2020-12-15 21:14:20|4770.7|4767.9|4770.2|4767.4|4770.7|4767.9|4769.7|4766.9|13
1608066870000|2020-12-15 21:14:30|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|0
1608066880000|2020-12-15 21:14:40|4770.2|4767.4|4770.2|4767.4|4770.7|4767.9|4770.2|4767.4|2
1608066890000|2020-12-15 21:14:50|4769.7|4766.9|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|4
1608066910000|2020-12-15 21:15:10|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|4
1608066920000|2020-12-15 21:15:20|||||||||1
1608066930000|2020-12-15 21:15:30|||||||||11
1608066940000|2020-12-15 21:15:40|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|4769.7|4766.9|49
1608066950000|2020-12-15 21:15:50|4770.7|4767.9|4770.2|4767.4|4770.7|4767.9|4770.2|4767.4|1
1608066960000|2020-12-15 21:16:00|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|8
1608066970000|2020-12-15 21:16:10|||||||||1
1608066990000|2020-12-15 21:16:30|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|0
1608067000000|2020-12-15 21:16:40|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|0
1608067010000|2020-12-15 21:16:50|||||||||1
1608067020000|2020-12-15 21:17:00|||||||||2
1608067030000|2020-12-15 21:17:10|||||||||1
1608067050000|2020-12-15 21:17:30|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|0
1608067060000|2020-12-15 21:17:40|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|1
1608067080000|2020-12-15 21:18:00|4770.7|4767.9|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|6
1608067090000|2020-12-15 21:18:10|||||||||2
1608067150000|2020-12-15 21:19:10|||||||||2
1608067170000|2020-12-15 21:19:30|||||||||1
1608067200000|2020-12-15 21:20:00|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|3
1608067210000|2020-12-15 21:20:10|4771.2|4768.4|4771.2|4768.4|4771.2|4768.4|4771.2|4768.4|0
1608067220000|2020-12-15 21:20:20|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.2|4768.4|28
1608067230000|2020-12-15 21:20:30|||||||||5
1608067240000|2020-12-15 21:20:40|||||||||2
1608067250000|2020-12-15 21:20:50|||||||||2
1608067260000|2020-12-15 21:21:00|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|7
1608067270000|2020-12-15 21:21:10|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|0
1608067300000|2020-12-15 21:21:40|4771.2|4768.4|4771.7|4768.9|4772.2|4769.4|4770.7|4767.9|77
1608067310000|2020-12-15 21:21:50|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|26
1608067320000|2020-12-15 21:22:00|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.2|4768.4|12
1608067330000|2020-12-15 21:22:10|||||||||4
1608067380000|2020-12-15 21:23:00|||||||||2
1608067390000|2020-12-15 21:23:10|4771.2|4768.4|4771.7|4768.9|4771.7|4768.9|4771.2|4768.4|1
1608067410000|2020-12-15 21:23:30|4772.2|4769.4|4772.2|4769.4|4772.7|4769.9|4772.2|4769.4|14
1608067420000|2020-12-15 21:23:40|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|1
1608067440000|2020-12-15 21:24:00|||||||||11
1608067500000|2020-12-15 21:25:00|||||||||9
1608067510000|2020-12-15 21:25:10|||||||||5
1608067520000|2020-12-15 21:25:20|||||||||1
1608067540000|2020-12-15 21:25:40|4770.8|4768|4770.7|4767.9|4770.8|4768|4770.7|4767.9|25
1608067560000|2020-12-15 21:26:00|||||||||5
1608067570000|2020-12-15 21:26:10|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|4769.7|4766.9|3
1608067580000|2020-12-15 21:26:20|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.7|4766.9|0
1608067590000|2020-12-15 21:26:30|||||||||2
1608067600000|2020-12-15 21:26:40|||||||||5
1608067610000|2020-12-15 21:26:50|||||||||3
1608067640000|2020-12-15 21:27:20|||||||||4
1608067650000|2020-12-15 21:27:30|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4770.2|4767.4|21
1608067660000|2020-12-15 21:27:40|||||||||2
1608067670000|2020-12-15 21:27:50|||||||||3
1608067680000|2020-12-15 21:28:00|4770.2|4767.4|4769.7|4766.9|4770.2|4767.4|4769.2|4766.4|38
1608067690000|2020-12-15 21:28:10|4769.2|4766.4|4768.7|4765.9|4769.2|4766.4|4768.2|4765.4|64
1608067700000|2020-12-15 21:28:20|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|25
1608067710000|2020-12-15 21:28:30|4769.1|4766.3|4768.7|4765.9|4769.1|4766.3|4767.7|4764.9|120
1608067720000|2020-12-15 21:28:40|4768.2|4765.4|4768.2|4765.4|4768.2|4765.4|4767.7|4764.9|20
1608067730000|2020-12-15 21:28:50|4768.7|4765.9|4767.7|4764.9|4768.7|4765.9|4767.7|4764.9|43
1608067740000|2020-12-15 21:29:00|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|11
1608067750000|2020-12-15 21:29:10|4767.7|4764.9|4767.7|4764.9|4768.2|4765.4|4767.7|4764.9|13
1608067760000|2020-12-15 21:29:20|4768.1|4765.3|4768.7|4765.9|4768.7|4765.9|4768.1|4765.3|9
1608067770000|2020-12-15 21:29:30|4767.7|4764.9|4768.2|4765.4|4768.2|4765.4|4767.7|4764.9|2
1608067780000|2020-12-15 21:29:40|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|4768.7|4765.9|2
1608067790000|2020-12-15 21:29:50|||||||||13
1608067800000|2020-12-15 21:30:00|4769.2|4766.4|4756.2|4753.4|4769.2|4766.4|4751.7|4748.9|382
1608067810000|2020-12-15 21:30:10|4755.2|4752.4|4756.2|4753.4|4759.3|4755.9|4755.2|4749.3|195
1608067820000|2020-12-15 21:30:20|4756.7|4752.7|4757.2|4754.4|4757.2|4754.4|4752.7|4749.9|109
1608067830000|2020-12-15 21:30:30|4757.7|4754.9|4757.2|4754.4|4759.2|4756.4|4756.7|4753.9|36
1608067840000|2020-12-15 21:30:40|4756.7|4753.9|4754.7|4751.9|4757.2|4754.4|4754.7|4751.9|72
1608067850000|2020-12-15 21:30:50|4754.2|4751.4|4757.7|4754.9|4757.7|4754.9|4753.7|4750.9|57
1608067860000|2020-12-15 21:31:00|4757.2|4754.4|4756.7|4753.9|4760.2|4754.9|4754.7|4750.2|54
1608067870000|2020-12-15 21:31:10|4757.7|4754.9|4762.2|4759.4|4762.2|4759.4|4757.7|4754.9|61
1608067880000|2020-12-15 21:31:20|4762.7|4759.9|4763.2|4760.4|4763.2|4760.4|4761.7|4758.9|41
1608067890000|2020-12-15 21:31:30|4762.7|4759.9|4763.2|4760.4|4764.2|4761.4|4762.2|4759.4|33
1608067900000|2020-12-15 21:31:40|4762.7|4759.9|4766.2|4763.4|4766.7|4763.9|4762.7|4759.9|24
1608067910000|2020-12-15 21:31:50|4766.1|4763.3|4767.3|4764.5|4768.7|4765.9|4765.7|4762.9|1721
1608067920000|2020-12-15 21:32:00|4767.7|4764.9|4766.3|4763.5|4767.7|4764.9|4765.2|4762.4|87
1608067930000|2020-12-15 21:32:10|4765.8|4763|4766.3|4763.5|4766.3|4763.5|4765.8|4763|55
1608067940000|2020-12-15 21:32:20|4765.8|4763|4767.3|4764.5|4767.3|4764.5|4764.7|4761.9|47
1608067950000|2020-12-15 21:32:30|4766.8|4764|4767.7|4764.9|4767.7|4764.9|4766.3|4763.5|7
1608067960000|2020-12-15 21:32:40|4767.3|4764.5|4767.3|4764.5|4767.8|4765|4766.8|4764|11
1608067970000|2020-12-15 21:32:50|4767.7|4764.9|4768.8|4766|4768.8|4766|4767.7|4764.9|26
1608067980000|2020-12-15 21:33:00|4769|4766.2|4769.3|4766.5|4770.8|4768|4768.8|4766|24
1608067990000|2020-12-15 21:33:10|4768.8|4766|4767.8|4765|4768.8|4766|4767.8|4765|17
1608068000000|2020-12-15 21:33:20|4767.7|4764.9|4767.8|4765|4767.8|4765|4767.3|4764.5|2
1608068010000|2020-12-15 21:33:30|4768.3|4765.5|4768.3|4765.5|4768.8|4766|4766.8|4764|48
1608068020000|2020-12-15 21:33:40|4767.8|4765|4770.8|4768|4770.8|4768|4767.8|4765|46
1608068030000|2020-12-15 21:33:50|4769.9|4767.1|4769.3|4766.5|4770.3|4767.5|4769.3|4766.5|20
1608068040000|2020-12-15 21:34:00|4768.8|4766|4768.8|4766|4769.3|4766.5|4768.8|4766|8
1608068050000|2020-12-15 21:34:10|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|2
1608068060000|2020-12-15 21:34:20|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|2
1608068070000|2020-12-15 21:34:30|4769.8|4767|4769.8|4767|4770.8|4768|4769.3|4766.5|24
1608068080000|2020-12-15 21:34:40|4770.8|4768|4770.8|4768|4770.8|4768|4770.3|4767.5|9
1608068090000|2020-12-15 21:34:50|||||||||7
1608068100000|2020-12-15 21:35:00|4770.7|4767.9|4768.7|4765.9|4770.7|4767.9|4768.3|4765.5|40
1608068110000|2020-12-15 21:35:10|4768.3|4765.5|4768.3|4765.5|4768.7|4765.9|4768.3|4765.5|3
1608068120000|2020-12-15 21:35:20|4768.2|4765.4|4768.3|4765.5|4768.8|4766|4767.8|4765|16
1608068130000|2020-12-15 21:35:30|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|4
1608068140000|2020-12-15 21:35:40|||||||||4
1608068150000|2020-12-15 21:35:50|4769.3|4766.5|4769.8|4767|4769.8|4767|4768.8|4766|5
1608068160000|2020-12-15 21:36:00|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4768.8|4766|1
1608068170000|2020-12-15 21:36:10|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|4
1608068180000|2020-12-15 21:36:20|4768.9|4766.1|4769.3|4766.5|4769.3|4766.5|4768.8|4766|7
1608068190000|2020-12-15 21:36:30|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|0
1608068200000|2020-12-15 21:36:40|4768.9|4766.1|4768.8|4766|4770.8|4768|4768.8|4766|29
1608068210000|2020-12-15 21:36:50|4769.7|4766.9|4769.8|4767|4769.8|4767|4769.7|4766.9|45
1608068220000|2020-12-15 21:37:00|4770.3|4767.5|4769.8|4767|4770.7|4767.9|4769.8|4767|11
1608068230000|2020-12-15 21:37:10|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4
1608068240000|2020-12-15 21:37:20|4770.7|4767.9|4768.8|4766|4770.7|4767.9|4768.8|4766|17
1608068250000|2020-12-15 21:37:30|4769.7|4766.9|4769.3|4766.5|4769.8|4767|4768.8|4766|9
1608068260000|2020-12-15 21:37:40|4768.8|4766|4769.3|4766.5|4769.3|4766.5|4768.8|4766|7
1608068270000|2020-12-15 21:37:50|4768.8|4766|4769.3|4766.5|4769.7|4766.9|4768.8|4766|0
1608068280000|2020-12-15 21:38:00|4768.8|4766|4768.8|4766|4769.3|4766.5|4768.8|4766|8
1608068290000|2020-12-15 21:38:10|4768.7|4765.9|4767.8|4765|4768.7|4765.9|4767.8|4765|7
1608068300000|2020-12-15 21:38:20|4767.9|4765.1|4768.8|4766|4768.8|4766|4767.9|4765.1|24
1608068310000|2020-12-15 21:38:30|4768.4|4765.6|4768.8|4766|4768.8|4766|4768.3|4765.5|1
1608068320000|2020-12-15 21:38:40|4769.7|4766.9|4771.7|4768.9|4771.8|4769|4769.7|4766.9|91
1608068330000|2020-12-15 21:38:50|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4769.8|4767|1
1608068340000|2020-12-15 21:39:00|4769.8|4767|4769.8|4767|4769.8|4767|4769.7|4766.9|9
1608068350000|2020-12-15 21:39:10|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|6
1608068360000|2020-12-15 21:39:20|4769.4|4766.6|4769.8|4767|4769.8|4767|4769.4|4766.6|9
1608068370000|2020-12-15 21:39:30|4769.9|4767.1|4769.8|4767|4770.8|4768|4769.8|4767|11
1608068390000|2020-12-15 21:39:50|4769.3|4766.5|4768.8|4766|4769.3|4766.5|4768.8|4766|18
1608068400000|2020-12-15 21:40:00|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|9
1608068410000|2020-12-15 21:40:10|4768.8|4766|4769.3|4766.5|4769.3|4766.5|4768.8|4766|5
1608068420000|2020-12-15 21:40:20|4768.8|4766|4769.8|4767|4769.8|4767|4768.8|4766|3
1608068430000|2020-12-15 21:40:30|4770.3|4767.5|4769.8|4767|4770.3|4767.5|4769.8|4767|0
1608068440000|2020-12-15 21:40:40|4770|4767.2|4770.8|4768|4771.3|4768.5|4770|4767.2|50
1608068450000|2020-12-15 21:40:50|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|4771.7|4768.9|0
1608068460000|2020-12-15 21:41:00|4771.3|4768.5|4771.7|4768.9|4771.8|4769|4771.3|4768.5|6
1608068480000|2020-12-15 21:41:20|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|2
1608068490000|2020-12-15 21:41:30|4771.7|4768.9|4771.7|4768.9|4771.8|4769|4771.3|4768.5|5
1608068500000|2020-12-15 21:41:40|4771.3|4768.5|4771.3|4768.5|4771.8|4769|4770.8|4768|22
1608068510000|2020-12-15 21:41:50|4771.7|4768.9|4771.8|4769|4771.8|4769|4771.3|4768.5|16
1608068520000|2020-12-15 21:42:00|||||||||15
1608068530000|2020-12-15 21:42:10|4772.3|4769.5|4772.8|4770|4772.8|4770|4772.3|4769.5|15
1608068540000|2020-12-15 21:42:20|4773.3|4770.5|4774.3|4771.5|4774.3|4771.5|4773.3|4770.5|2
1608068550000|2020-12-15 21:42:30|4773.8|4771|4775.3|4772.5|4775.8|4773|4773.8|4771|48
1608068560000|2020-12-15 21:42:40|4775.4|4772.6|4775.8|4773|4775.8|4773|4775.3|4772.5|22
1608068570000|2020-12-15 21:42:50|4776.3|4773.5|4776.8|4774|4776.8|4774|4775.8|4773|39
1608068580000|2020-12-15 21:43:00|4777.3|4774.5|4776.3|4773.5|4777.3|4774.5|4776.3|4773.5|4
1608068590000|2020-12-15 21:43:10|4776.8|4774|4776.8|4774|4776.8|4774|4776.8|4774|9
1608068600000|2020-12-15 21:43:20|4777.3|4774.5|4777.3|4774.5|4777.7|4774.9|4776.8|4774|5
1608068610000|2020-12-15 21:43:30|4777.2|4774.4|4776.8|4774|4777.2|4774.4|4776.8|4774|9
1608068620000|2020-12-15 21:43:40|4776.7|4773.9|4776.3|4773.5|4776.7|4773.9|4776.3|4773.5|13
1608068630000|2020-12-15 21:43:50|||||||||3
1608068640000|2020-12-15 21:44:00|4775.8|4773|4775.8|4773|4776.8|4774|4775.8|4773|3
1608068650000|2020-12-15 21:44:10|4775.7|4772.9|4775.7|4772.9|4775.7|4772.9|4775.3|4772.5|2
1608068660000|2020-12-15 21:44:20|4775.8|4773|4775.7|4772.9|4775.8|4773|4775.7|4772.9|1
1608068670000|2020-12-15 21:44:30|4775.8|4773|4775.7|4772.9|4775.8|4773|4775.7|4772.9|5
1608068680000|2020-12-15 21:44:40|||||||||1
1608068690000|2020-12-15 21:44:50|4775.8|4773|4776.3|4773.5|4776.3|4773.5|4775.8|4773|6
1608068700000|2020-12-15 21:45:00|4775.8|4773|4775.7|4772.9|4778.8|4776|4775.3|4772.5|133
1608068710000|2020-12-15 21:45:10|4775.3|4772.5|4775.8|4773|4775.8|4773|4775.3|4772.5|3
1608068720000|2020-12-15 21:45:20|4775.7|4772.9|4775.8|4773|4775.8|4773|4775.7|4772.9|3
1608068730000|2020-12-15 21:45:30|4775.3|4772.5|4775.8|4773|4775.8|4773|4775.3|4772.5|11
1608068740000|2020-12-15 21:45:40|4775.3|4772.5|4775.3|4772.5|4775.8|4773|4775.3|4772.5|12
1608068750000|2020-12-15 21:45:50|4775.8|4773|4775.8|4773|4775.8|4773|4775.8|4773|0
1608068760000|2020-12-15 21:46:00|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4774.8|4772|13
1608068770000|2020-12-15 21:46:10|4775.8|4773|4775.8|4773|4775.8|4773|4775.8|4773|1
1608068780000|2020-12-15 21:46:20|||||||||2
1608068790000|2020-12-15 21:46:30|4775.9|4773.1|4776.3|4773.5|4776.8|4774|4775.8|4773|8
1608068800000|2020-12-15 21:46:40|4776.8|4774|4775.8|4773|4776.8|4774|4775.8|4773|304
1608068810000|2020-12-15 21:46:50|4775.3|4772.5|4774.8|4772|4775.3|4772.5|4774.8|4772|3
1608068820000|2020-12-15 21:47:00|||||||||2
1608068830000|2020-12-15 21:47:10|4775.3|4772.5|4774.8|4772|4775.3|4772.5|4774.8|4772|5
1608068840000|2020-12-15 21:47:20|4774.3|4771.5|4773.8|4771|4774.3|4771.5|4773.8|4771|1
1608068850000|2020-12-15 21:47:30|4773.9|4771.1|4774.3|4771.5|4774.3|4771.5|4773.8|4771|18
1608068860000|2020-12-15 21:47:40|4773.8|4771|4773.8|4771|4773.8|4771|4773.3|4770.5|3
1608068870000|2020-12-15 21:47:50|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|2
1608068880000|2020-12-15 21:48:00|||||||||1
1608068890000|2020-12-15 21:48:10|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|0
1608068900000|2020-12-15 21:48:20|||||||||10
1608068910000|2020-12-15 21:48:30|||||||||1
1608068920000|2020-12-15 21:48:40|4773.8|4771|4773.8|4771|4773.8|4771|4773.8|4771|7
1608068930000|2020-12-15 21:48:50|4774.8|4772|4775.3|4772.5|4775.3|4772.5|4774.8|4772|8
1608068940000|2020-12-15 21:49:00|4774.8|4772|4775.8|4773|4776.3|4773.5|4774.8|4772|14
1608068950000|2020-12-15 21:49:10|4776.3|4773.5|4776.8|4774|4776.8|4774|4776.3|4773.5|26
1608068960000|2020-12-15 21:49:20|4776.3|4773.5|4777.3|4774.5|4777.3|4774.5|4775.8|4773|8
1608068970000|2020-12-15 21:49:30|4777.8|4775|4777.8|4775|4777.8|4775|4777.8|4775|21
1608068980000|2020-12-15 21:49:40|4778.3|4775.5|4778.8|4776|4778.8|4776|4777.8|4775|38
1608068990000|2020-12-15 21:49:50|4778.3|4775.5|4778.8|4776|4778.8|4776|4778.3|4775.5|16
1608069000000|2020-12-15 21:50:00|4779.8|4777|4779.8|4777|4779.8|4777|4779.8|4777|60
1608069010000|2020-12-15 21:50:10|4779.7|4776.9|4777.3|4774.5|4779.7|4776.9|4777.3|4774.5|38
1608069020000|2020-12-15 21:50:20|4776.8|4774|4776.8|4774|4777.3|4774.5|4776.8|4774|485
1608069030000|2020-12-15 21:50:30|4775.8|4773|4775.3|4772.5|4775.8|4773|4774.3|4771.5|50
1608069040000|2020-12-15 21:50:40|4775.2|4772.4|4774.8|4772|4775.2|4772.4|4774.8|4772|1
1608069050000|2020-12-15 21:50:50|4774.3|4771.5|4775.3|4772.5|4775.8|4773|4774.3|4771.5|29
1608069060000|2020-12-15 21:51:00|4775.8|4773|4774.8|4772|4775.8|4773|4774.8|4772|15
1608069070000|2020-12-15 21:51:10|4774.7|4771.9|4773.8|4771|4774.7|4771.9|4773.8|4771|4
1608069090000|2020-12-15 21:51:30|4773.3|4770.5|4773.3|4770.5|4773.8|4771|4773.3|4770.5|0
1608069100000|2020-12-15 21:51:40|4773.8|4771|4774.3|4771.5|4774.3|4771.5|4773.8|4771|12
1608069110000|2020-12-15 21:51:50|4775.8|4773|4774.8|4772|4775.8|4773|4774.8|4772|20
1608069120000|2020-12-15 21:52:00|||||||||1
1608069150000|2020-12-15 21:52:30|4775.8|4773|4774.8|4772|4775.8|4773|4774.8|4772|15
1608069160000|2020-12-15 21:52:40|4775.2|4772.4|4775.8|4773|4775.8|4773|4775.2|4772.4|3
1608069170000|2020-12-15 21:52:50|||||||||1
1608069180000|2020-12-15 21:53:00|4776.8|4774|4776.8|4774|4776.8|4774|4776.2|4773.4|25
1608069190000|2020-12-15 21:53:10|4776.3|4773.5|4777.3|4774.5|4777.3|4774.5|4776.3|4773.5|11
1608069200000|2020-12-15 21:53:20|4777.8|4775|4777.8|4775|4777.8|4775|4777.8|4775|1
1608069210000|2020-12-15 21:53:30|||||||||10
1608069220000|2020-12-15 21:53:40|||||||||1
1608069230000|2020-12-15 21:53:50|4776.8|4774|4777.3|4774.5|4777.8|4775|4776.8|4774|9
1608069240000|2020-12-15 21:54:00|4777.2|4774.4|4776.8|4774|4777.2|4774.4|4776.8|4774|1
1608069250000|2020-12-15 21:54:10|||||||||2
1608069280000|2020-12-15 21:54:40|4777.2|4774.4|4776.8|4774|4777.2|4774.4|4776.8|4774|7
1608069300000|2020-12-15 21:55:00|4777.8|4775|4775.8|4773|4777.8|4775|4775.8|4773|81
1608069310000|2020-12-15 21:55:10|||||||||1
1608069320000|2020-12-15 21:55:20|||||||||2
1608069360000|2020-12-15 21:56:00|||||||||18
1608069380000|2020-12-15 21:56:20|4776.8|4774|4776.3|4773.5|4776.8|4774|4776.3|4773.5|12
1608069390000|2020-12-15 21:56:30|4776.8|4774|4776.3|4773.5|4776.8|4774|4776.3|4773.5|5
1608069400000|2020-12-15 21:56:40|||||||||1
1608069420000|2020-12-15 21:57:00|||||||||1
1608069440000|2020-12-15 21:57:20|||||||||1
1608069450000|2020-12-15 21:57:30|4776.8|4774|4776.3|4773.5|4776.8|4774|4776.3|4773.5|23
1608069460000|2020-12-15 21:57:40|4776.4|4773.6|4776.3|4773.5|4776.8|4774|4776.3|4773.5|309
1608069470000|2020-12-15 21:57:50|4776.8|4774|4776.8|4774|4776.8|4774|4776.3|4773.5|7
1608069480000|2020-12-15 21:58:00|4776.3|4773.5|4776.3|4773.5|4776.8|4774|4776.3|4773.5|41
1608069490000|2020-12-15 21:58:10|4775.8|4773|4775.8|4773|4775.8|4773|4775.8|4773|15
1608069500000|2020-12-15 21:58:20|||||||||2
1608069510000|2020-12-15 21:58:30|4775.9|4773.1|4777.8|4775|4777.8|4775|4775.9|4773.1|24
1608069520000|2020-12-15 21:58:40|4776.8|4774|4776.8|4774|4776.8|4774|4776.8|4774|27
1608069530000|2020-12-15 21:58:50|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|3
1608069540000|2020-12-15 21:59:00|4775.8|4773|4775.8|4773|4775.8|4773|4775.8|4773|2
1608069550000|2020-12-15 21:59:10|4776.7|4773.9|4775.8|4773|4776.7|4773.9|4775.8|4773|2
1608069560000|2020-12-15 21:59:20|||||||||6
1608069570000|2020-12-15 21:59:30|||||||||21
1608069580000|2020-12-15 21:59:40|||||||||12
1608069590000|2020-12-15 21:59:50|4776.3|4773.5|4780.4|4770.4|4780.4|4773.5|4776.3|4770.4|58
1608073200000|2020-12-15 23:00:00|4776.3|4773.5|4777.3|4774.5|4777.3|4774.5|4775.3|4772.5|16
1608073210000|2020-12-15 23:00:10|4777.8|4775|4776.3|4773.5|4778.3|4775.5|4775.8|4773|18
1608073220000|2020-12-15 23:00:20|4775.8|4773|4775.3|4772.5|4776.3|4773.5|4775.3|4772.5|14
1608073230000|2020-12-15 23:00:30|4775.4|4772.6|4775.3|4772.5|4775.9|4773|4775.3|4771.9|311
1608073240000|2020-12-15 23:00:40|4775.4|4772.6|4774.3|4771.5|4775.8|4773|4774.3|4771.5|14
1608073250000|2020-12-15 23:00:50|4774.8|4772|4774.3|4771.5|4774.8|4772|4774.3|4771.5|0
1608073260000|2020-12-15 23:01:00|4774.2|4771.4|4773.3|4770.5|4774.2|4771.4|4773.3|4770.5|1
1608073280000|2020-12-15 23:01:20|4772.3|4769.5|4773.8|4771|4773.8|4771|4772.3|4769.5|5
1608073290000|2020-12-15 23:01:30|4773.3|4770.5|4773.3|4770.5|4773.8|4771|4773.3|4770.5|2
1608073300000|2020-12-15 23:01:40|4773.8|4771|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|5
1608073310000|2020-12-15 23:01:50|4773.8|4771|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|7
1608073320000|2020-12-15 23:02:00|4772.3|4769.5|4771.3|4768.5|4772.3|4769.5|4771.3|4768.5|13
1608073330000|2020-12-15 23:02:10|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.8|4769|10
1608073340000|2020-12-15 23:02:20|||||||||5
1608073350000|2020-12-15 23:02:30|4772.4|4769.6|4773.8|4771|4774.3|4771.5|4772.4|4768.9|32
1608073360000|2020-12-15 23:02:40|4774.3|4771.5|4771.3|4768.5|4774.3|4771.5|4771.3|4768.5|15
1608073370000|2020-12-15 23:02:50|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.3|4768.5|7
1608073380000|2020-12-15 23:03:00|||||||||1
1608073390000|2020-12-15 23:03:10|||||||||1
1608073400000|2020-12-15 23:03:20|4772.4|4769.6|4772.3|4769.5|4772.4|4769.6|4772.3|4769.5|5
1608073410000|2020-12-15 23:03:30|||||||||1
1608073420000|2020-12-15 23:03:40|||||||||3
1608073430000|2020-12-15 23:03:50|4772.4|4769.6|4771.3|4768.5|4772.4|4769.6|4771.3|4768.5|2
1608073440000|2020-12-15 23:04:00|4771.4|4768.6|4772.3|4769.5|4772.3|4769.5|4771.4|4768.6|1
1608073460000|2020-12-15 23:04:20|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.3|4769.5|0
1608073470000|2020-12-15 23:04:30|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|0
1608073490000|2020-12-15 23:04:50|||||||||14
1608073500000|2020-12-15 23:05:00|4774.3|4771.5|4774.3|4771.5|4775.4|4772.6|4774.3|4771.5|13
1608073530000|2020-12-15 23:05:30|||||||||4
1608073540000|2020-12-15 23:05:40|4774.8|4772|4775.3|4772.5|4775.3|4772.5|4774.8|4772|15
1608073550000|2020-12-15 23:05:50|4774.8|4772|4774.8|4772|4774.8|4772|4774.8|4772|3
1608073570000|2020-12-15 23:06:10|4775.2|4772.4|4775.3|4772.5|4775.3|4772.5|4775.2|4772.4|3
1608073580000|2020-12-15 23:06:20|4775.2|4772.4|4774.8|4772|4775.2|4772.4|4774.8|4772|2
1608073600000|2020-12-15 23:06:40|||||||||6
1608073610000|2020-12-15 23:06:50|||||||||1
1608073620000|2020-12-15 23:07:00|4774.3|4771.5|4774.8|4772|4774.8|4772|4774.3|4771.5|1
1608073640000|2020-12-15 23:07:20|4775.2|4772.4|4774.8|4772|4775.3|4772.5|4774.8|4772|3
1608073650000|2020-12-15 23:07:30|||||||||1
1608073670000|2020-12-15 23:07:50|||||||||1
1608073680000|2020-12-15 23:08:00|4774.9|4772.1|4775.3|4772.5|4775.3|4772.5|4774.9|4772.1|1
1608073690000|2020-12-15 23:08:10|4774.8|4772|4774.8|4772|4774.8|4772|4774.8|4772|0
1608073750000|2020-12-15 23:09:10|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|0
1608073760000|2020-12-15 23:09:20|||||||||1
1608073780000|2020-12-15 23:09:40|||||||||1
1608073800000|2020-12-15 23:10:00|4773.8|4771|4773.8|4771|4773.8|4771|4773.8|4771|4
1608073820000|2020-12-15 23:10:20|||||||||1
1608073830000|2020-12-15 23:10:30|||||||||2
1608073840000|2020-12-15 23:10:40|||||||||1
1608073880000|2020-12-15 23:11:20|||||||||2
1608073920000|2020-12-15 23:12:00|||||||||1
1608073930000|2020-12-15 23:12:10|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.8|4771|1
1608073940000|2020-12-15 23:12:20|4774.3|4771.5|4774.8|4772|4774.8|4772|4774.3|4771.5|0
1608073950000|2020-12-15 23:12:30|||||||||1
1608073960000|2020-12-15 23:12:40|4774.9|4772.1|4775.3|4772.5|4775.3|4772.5|4774.9|4772.1|5
1608073970000|2020-12-15 23:12:50|4774.9|4772.1|4774.3|4771.5|4774.9|4772.1|4774.3|4771.5|10
1608073980000|2020-12-15 23:13:00|||||||||1
1608074000000|2020-12-15 23:13:20|||||||||2
1608074010000|2020-12-15 23:13:30|||||||||2
1608074030000|2020-12-15 23:13:50|||||||||1
1608074040000|2020-12-15 23:14:00|4774.8|4772|4775.3|4772.5|4775.3|4772.5|4774.8|4772|3
1608074050000|2020-12-15 23:14:10|4775.8|4773|4775.8|4773|4775.8|4773|4775.8|4773|0
1608074090000|2020-12-15 23:14:50|4775.9|4773.1|4776.8|4774|4776.8|4774|4775.9|4773.1|6
1608074100000|2020-12-15 23:15:00|4776.9|4774.1|4777.3|4774.5|4777.3|4774.5|4776.9|4774.1|3
1608074110000|2020-12-15 23:15:10|4777.4|4774.6|4778.3|4775.5|4778.3|4775.5|4777.4|4774.6|3
1608074120000|2020-12-15 23:15:20|4777.9|4775.1|4777.9|4775.1|4778.3|4775.5|4777.9|4775.1|0
1608074140000|2020-12-15 23:15:40|4777.8|4775|4777.8|4775|4777.8|4775|4777.8|4775|2
1608074150000|2020-12-15 23:15:50|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|3
1608074190000|2020-12-15 23:16:30|4777.8|4775|4777.3|4774.5|4778.3|4775.5|4777.3|4774.5|12
1608074200000|2020-12-15 23:16:40|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|0
1608074210000|2020-12-15 23:16:50|4777.3|4774.5|4776.9|4774.1|4777.3|4774.5|4776.3|4773.5|7
1608074230000|2020-12-15 23:17:10|4776.4|4773.6|4776.3|4773.5|4776.4|4773.6|4776.3|4773.5|2
1608074240000|2020-12-15 23:17:20|||||||||1
1608074280000|2020-12-15 23:18:00|||||||||1
1608074300000|2020-12-15 23:18:20|4775.9|4773.1|4775.3|4772.5|4776.3|4773.5|4774.9|4772.1|4
1608074320000|2020-12-15 23:18:40|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|1
1608074330000|2020-12-15 23:18:50|4775.8|4773|4776.3|4773.5|4776.3|4773.5|4775.8|4773|3
1608074340000|2020-12-15 23:19:00|4775.8|4773|4776.3|4773.5|4776.3|4773.5|4775.8|4773|0
1608074370000|2020-12-15 23:19:30|||||||||1
1608074390000|2020-12-15 23:19:50|||||||||1
1608074440000|2020-12-15 23:20:40|||||||||1
1608074450000|2020-12-15 23:20:50|4776.8|4774|4776.8|4774|4776.8|4774|4776.8|4774|0
1608074470000|2020-12-15 23:21:10|||||||||2
1608074510000|2020-12-15 23:21:50|||||||||1
1608074530000|2020-12-15 23:22:10|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|5
1608074540000|2020-12-15 23:22:20|4775.8|4773|4776.3|4773.5|4776.3|4773.5|4775.8|4773|2
1608074550000|2020-12-15 23:22:30|4776.8|4774|4776.8|4774|4776.8|4774|4776.8|4774|1
1608074570000|2020-12-15 23:22:50|||||||||1
1608074580000|2020-12-15 23:23:00|||||||||1
1608074630000|2020-12-15 23:23:50|4776.3|4773.5|4777.8|4775|4777.8|4775|4776.3|4773.5|11
1608074650000|2020-12-15 23:24:10|||||||||1
1608074680000|2020-12-15 23:24:40|4778.3|4775.5|4777.8|4775|4778.3|4775.5|4777.8|4775|8
1608074720000|2020-12-15 23:25:20|||||||||1
1608074730000|2020-12-15 23:25:30|4778.8|4776|4777.8|4775|4778.8|4776|4777.8|4775|10
1608074740000|2020-12-15 23:25:40|4776.8|4774|4776.8|4774|4776.8|4774|4776.8|4774|6
1608074750000|2020-12-15 23:25:50|||||||||1
1608074770000|2020-12-15 23:26:10|4776.3|4773.5|4776.8|4774|4776.8|4774|4776.3|4773.5|0
1608074780000|2020-12-15 23:26:20|4776.3|4773.5|4775.9|4773.1|4776.3|4773.5|4775.9|4773.1|0
1608074790000|2020-12-15 23:26:30|4775.8|4773|4775.3|4772.5|4775.8|4773|4775.3|4772.5|1
1608074800000|2020-12-15 23:26:40|4774.9|4772.1|4774.8|4772|4774.9|4772.1|4774.8|4772|7
1608074810000|2020-12-15 23:26:50|4774.3|4771.5|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|21
1608074820000|2020-12-15 23:27:00|4773.8|4771|4773.8|4771|4773.8|4771|4773.8|4771|0
1608074830000|2020-12-15 23:27:10|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|1
1608074840000|2020-12-15 23:27:20|4774.8|4772|4774.8|4772|4774.8|4772|4774.8|4772|0
1608074900000|2020-12-15 23:28:20|||||||||3
1608074920000|2020-12-15 23:28:40|||||||||1
1608074950000|2020-12-15 23:29:10|||||||||1
1608074960000|2020-12-15 23:29:20|||||||||2
1608074990000|2020-12-15 23:29:50|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|0
1608075010000|2020-12-15 23:30:10|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4774.8|4772|1
1608075020000|2020-12-15 23:30:20|4774.8|4772|4774.8|4772|4775.3|4772.5|4774.8|4772|0
1608075030000|2020-12-15 23:30:30|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4774.8|4772|2
1608075040000|2020-12-15 23:30:40|4774.8|4772|4774.8|4772|4774.8|4772|4774.8|4772|0
1608075050000|2020-12-15 23:30:50|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4774.8|4772|2
1608075060000|2020-12-15 23:31:00|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4774.8|4772|1
1608075070000|2020-12-15 23:31:10|4775.8|4773|4775.8|4773|4776.8|4774|4775.8|4773|17
1608075100000|2020-12-15 23:31:40|4774.8|4772|4774.3|4771.5|4774.8|4772|4774.3|4771.5|4
1608075110000|2020-12-15 23:31:50|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|0
1608075120000|2020-12-15 23:32:00|||||||||1
1608075130000|2020-12-15 23:32:10|4774.3|4771.5|4774.9|4772.1|4774.9|4772.1|4774.3|4771.5|3
1608075150000|2020-12-15 23:32:30|4774.8|4772|4775.3|4772.5|4775.3|4772.5|4774.8|4772|6
1608075160000|2020-12-15 23:32:40|||||||||13
1608075170000|2020-12-15 23:32:50|||||||||1
1608075180000|2020-12-15 23:33:00|||||||||2
1608075190000|2020-12-15 23:33:10|||||||||1
1608075200000|2020-12-15 23:33:20|4774.8|4772|4774.8|4772|4774.8|4772|4774.8|4772|18
1608075210000|2020-12-15 23:33:30|||||||||8
1608075220000|2020-12-15 23:33:40|||||||||1
1608075240000|2020-12-15 23:34:00|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|0
1608075250000|2020-12-15 23:34:10|4774.8|4772|4774.8|4772|4774.8|4772|4774.8|4772|0
1608075270000|2020-12-15 23:34:30|4773.8|4771|4773.8|4771|4773.8|4771|4773.8|4771|5
1608075310000|2020-12-15 23:35:10|||||||||2
1608075340000|2020-12-15 23:35:40|4774.3|4771.5|4774.8|4772|4774.8|4772|4774.3|4771.5|3
1608075370000|2020-12-15 23:36:10|||||||||1
1608075440000|2020-12-15 23:37:20|||||||||2
1608075450000|2020-12-15 23:37:30|4774.3|4771.5|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|3
1608075480000|2020-12-15 23:38:00|4773.8|4771|4773.8|4771|4774.3|4771.5|4773.8|4771|3
1608075530000|2020-12-15 23:38:50|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|8
1608075540000|2020-12-15 23:39:00|4772.9|4770.1|4773.3|4770.5|4773.3|4770.5|4772.9|4770.1|3
1608075550000|2020-12-15 23:39:10|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|0
1608075580000|2020-12-15 23:39:40|4771.8|4769|4771.3|4768.5|4771.8|4769|4771.3|4768.5|12
1608075590000|2020-12-15 23:39:50|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.8|4769|3
1608075600000|2020-12-15 23:40:00|||||||||6
1608075620000|2020-12-15 23:40:20|||||||||2
1608075630000|2020-12-15 23:40:30|||||||||1
1608075670000|2020-12-15 23:41:10|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|1
1608075680000|2020-12-15 23:41:20|||||||||1
1608075690000|2020-12-15 23:41:30|||||||||4
1608075720000|2020-12-15 23:42:00|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|2
1608075730000|2020-12-15 23:42:10|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|1
1608075740000|2020-12-15 23:42:20|4772.7|4769.9|4774.8|4772|4774.8|4772|4772.7|4769.9|70
1608075750000|2020-12-15 23:42:30|4774.3|4771.5|4773.8|4771|4774.3|4771.5|4773.8|4771|5
1608075760000|2020-12-15 23:42:40|||||||||1
1608075780000|2020-12-15 23:43:00|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|18
1608075790000|2020-12-15 23:43:10|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|6
1608075800000|2020-12-15 23:43:20|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|5
1608075810000|2020-12-15 23:43:30|4771.8|4769|4769.3|4766.5|4771.8|4769|4768.8|4766|93
1608075820000|2020-12-15 23:43:40|||||||||1
1608075830000|2020-12-15 23:43:50|4768.8|4766|4768.3|4765.5|4768.8|4766|4768.3|4765.5|10
1608075840000|2020-12-15 23:44:00|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|2
1608075850000|2020-12-15 23:44:10|||||||||1
1608075860000|2020-12-15 23:44:20|||||||||2
1608075880000|2020-12-15 23:44:40|||||||||1
1608075890000|2020-12-15 23:44:50|4767.8|4765|4767.8|4765|4767.8|4765|4767.8|4765|10
1608075900000|2020-12-15 23:45:00|4768.3|4765.5|4768.8|4766|4768.8|4766|4768.3|4765.5|7
1608075910000|2020-12-15 23:45:10|||||||||1
1608075920000|2020-12-15 23:45:20|4768.7|4765.9|4767.8|4765|4768.7|4765.9|4767.8|4765|12
1608075930000|2020-12-15 23:45:30|||||||||1
1608075940000|2020-12-15 23:45:40|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|5
1608075950000|2020-12-15 23:45:50|4767.8|4765|4767.8|4765|4768.3|4765.5|4767.8|4765|10
1608075960000|2020-12-15 23:46:00|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|0
1608075970000|2020-12-15 23:46:10|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|1
1608075990000|2020-12-15 23:46:30|4770.3|4767.5|4769.8|4767|4770.3|4767.5|4769.8|4767|33
1608076000000|2020-12-15 23:46:40|4770.3|4767.5|4770.8|4768|4770.8|4768|4770.3|4767.5|4
1608076010000|2020-12-15 23:46:50|||||||||2
1608076020000|2020-12-15 23:47:00|4771.3|4768.5|4770.8|4768|4771.3|4768.5|4770.8|4768|4
1608076030000|2020-12-15 23:47:10|||||||||1
1608076050000|2020-12-15 23:47:30|||||||||1
1608076060000|2020-12-15 23:47:40|||||||||4
1608076070000|2020-12-15 23:47:50|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|8
1608076080000|2020-12-15 23:48:00|||||||||1
1608076090000|2020-12-15 23:48:10|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|0
1608076100000|2020-12-15 23:48:20|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|0
1608076110000|2020-12-15 23:48:30|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|3
1608076120000|2020-12-15 23:48:40|||||||||1
1608076140000|2020-12-15 23:49:00|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|0
1608076150000|2020-12-15 23:49:10|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|1
1608076180000|2020-12-15 23:49:40|4770.9|4768.1|4771.8|4769|4771.8|4769|4770.9|4768.1|4
1608076190000|2020-12-15 23:49:50|||||||||1
1608076200000|2020-12-15 23:50:00|||||||||1
1608076220000|2020-12-15 23:50:20|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|1
1608076230000|2020-12-15 23:50:30|4770.9|4768.1|4771.3|4768.5|4771.3|4768.5|4770.8|4768|5
1608076240000|2020-12-15 23:50:40|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|0
1608076250000|2020-12-15 23:50:50|||||||||1
1608076260000|2020-12-15 23:51:00|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|19
1608076270000|2020-12-15 23:51:10|||||||||1
1608076280000|2020-12-15 23:51:20|||||||||2
1608076300000|2020-12-15 23:51:40|||||||||1
1608076310000|2020-12-15 23:51:50|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|0
1608076320000|2020-12-15 23:52:00|4771.8|4769|4771.3|4768.5|4771.8|4769|4771.3|4768.5|3
1608076340000|2020-12-15 23:52:20|4771.8|4769|4771.3|4768.5|4771.8|4769|4771.3|4768.5|0
1608076350000|2020-12-15 23:52:30|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|1
1608076360000|2020-12-15 23:52:40|||||||||2
1608076390000|2020-12-15 23:53:10|4771.3|4768.5|4770.9|4768.1|4771.8|4769|4770.9|4768.1|1
1608076440000|2020-12-15 23:54:00|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|1
1608076480000|2020-12-15 23:54:40|4771.3|4768.5|4771.8|4769|4771.8|4769|4771.3|4768.5|0
1608076490000|2020-12-15 23:54:50|4771.3|4768.5|4772.8|4770|4772.8|4770|4771.3|4768.5|4
1608076500000|2020-12-15 23:55:00|4772.3|4769.5|4771.9|4769.1|4772.8|4770|4771.9|4769.1|7
1608076510000|2020-12-15 23:55:10|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.8|4769|2
1608076520000|2020-12-15 23:55:20|4772.8|4770|4772.3|4769.5|4772.8|4770|4772.3|4769.5|0
1608076540000|2020-12-15 23:55:40|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|1
1608076560000|2020-12-15 23:56:00|||||||||1
1608076580000|2020-12-15 23:56:20|4771.9|4769.1|4772.3|4769.5|4772.3|4769.5|4771.9|4769.1|0
1608076590000|2020-12-15 23:56:30|||||||||1
1608076610000|2020-12-15 23:56:50|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.8|4769|8
1608076620000|2020-12-15 23:57:00|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|2
1608076630000|2020-12-15 23:57:10|||||||||1
1608076670000|2020-12-15 23:57:50|4770.9|4768.1|4770.9|4768.1|4771.8|4769|4770.8|4768|10
1608076680000|2020-12-15 23:58:00|4771.3|4768.5|4771.8|4769|4771.8|4769|4771.3|4768.5|0
1608076690000|2020-12-15 23:58:10|||||||||1
1608076710000|2020-12-15 23:58:30|||||||||1
1608076720000|2020-12-15 23:58:40|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|2
1608076730000|2020-12-15 23:58:50|||||||||1
1608076750000|2020-12-15 23:59:10|4771.8|4769|4771.3|4768.5|4771.8|4769|4771.3|4768.5|0
1608076770000|2020-12-15 23:59:30|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|3
1608076780000|2020-12-15 23:59:40|||||||||1
1608076790000|2020-12-15 23:59:50|4770.9|4768.1|4771.3|4768.5|4771.3|4768.5|4770.9|4768.1|4
1608076800000|2020-12-16 00:00:00|4770.8|4768|4771.8|4769|4771.8|4769|4770.8|4768|8
1608076810000|2020-12-16 00:00:10|4771.3|4768.5|4771.8|4769|4771.8|4769|4771.3|4768.5|1
1608076820000|2020-12-16 00:00:20|4771.9|4769.1|4771.3|4768.5|4771.9|4769.1|4771.3|4768.5|6
1608076830000|2020-12-16 00:00:30|4771.9|4769.1|4771.8|4769|4772.3|4769.5|4771.8|4769|13
1608076840000|2020-12-16 00:00:40|||||||||1
1608076850000|2020-12-16 00:00:50|4771.9|4769.1|4771.8|4769|4772.8|4770|4771.8|4769|18
1608076900000|2020-12-16 00:01:40|4771.3|4768.5|4770.8|4768|4771.3|4768.5|4770.8|4768|7
1608076940000|2020-12-16 00:02:20|||||||||22
1608076950000|2020-12-16 00:02:30|||||||||2
1608076970000|2020-12-16 00:02:50|||||||||1
1608076980000|2020-12-16 00:03:00|||||||||6
1608077000000|2020-12-16 00:03:20|4769.9|4767.1|4769.8|4767|4770.3|4767.5|4769.8|4767|37
1608077010000|2020-12-16 00:03:30|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4769.8|4767|10
1608077020000|2020-12-16 00:03:40|4770.8|4768|4769.8|4767|4770.8|4768|4769.8|4767|3
1608077030000|2020-12-16 00:03:50|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|4
1608077040000|2020-12-16 00:04:00|4768.9|4766.1|4767.8|4765|4768.9|4766.1|4767.8|4765|30
1608077050000|2020-12-16 00:04:10|4767.9|4765.1|4769.8|4767|4769.8|4767|4767.9|4765.1|24
1608077060000|2020-12-16 00:04:20|4768.9|4766.1|4768.8|4766|4768.9|4766.1|4768.3|4765.5|7
1608077070000|2020-12-16 00:04:30|4768.3|4765.5|4768.8|4766|4768.8|4766|4768.3|4765.5|3
1608077080000|2020-12-16 00:04:40|4768.3|4765.5|4767.8|4765|4768.3|4765.5|4767.8|4765|1
1608077120000|2020-12-16 00:05:20|4768.8|4766|4768.8|4766|4768.8|4766|4767.9|4765.1|11
1608077130000|2020-12-16 00:05:30|4768.3|4765.5|4768.8|4766|4768.9|4766.1|4768.3|4765.5|11
1608077140000|2020-12-16 00:05:40|4767.9|4765.1|4767.8|4765|4767.9|4765.1|4767.8|4765|4
1608077150000|2020-12-16 00:05:50|4768.3|4765.5|4767.8|4765|4768.8|4766|4767.8|4765|6
1608077160000|2020-12-16 00:06:00|4768.8|4766|4767.8|4765|4768.8|4766|4767.8|4765|13
1608077180000|2020-12-16 00:06:20|||||||||2
1608077200000|2020-12-16 00:06:40|||||||||1
1608077210000|2020-12-16 00:06:50|||||||||1
1608077220000|2020-12-16 00:07:00|4768.3|4765.5|4769.3|4766.5|4769.8|4767|4768.3|4765.5|40
1608077230000|2020-12-16 00:07:10|4768.8|4766|4768.3|4765.5|4768.8|4766|4768.3|4765.5|1
1608077240000|2020-12-16 00:07:20|4767.9|4765.1|4768.3|4765.5|4768.3|4765.5|4767.9|4765.1|0
1608077260000|2020-12-16 00:07:40|4767.9|4765.1|4768.3|4765.5|4768.3|4765.5|4767.9|4765.1|1
1608077270000|2020-12-16 00:07:50|4767.9|4765.1|4767.8|4765|4767.9|4765.1|4767.8|4765|1
1608077280000|2020-12-16 00:08:00|||||||||1
1608077290000|2020-12-16 00:08:10|||||||||1
1608077300000|2020-12-16 00:08:20|||||||||1
1608077320000|2020-12-16 00:08:40|||||||||2
1608077330000|2020-12-16 00:08:50|||||||||1
1608077340000|2020-12-16 00:09:00|||||||||1
1608077370000|2020-12-16 00:09:30|||||||||1
1608077380000|2020-12-16 00:09:40|4767.9|4765.1|4768.9|4766.1|4768.9|4766.1|4767.9|4765.1|16
1608077390000|2020-12-16 00:09:50|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4768.9|4766.1|8
1608077400000|2020-12-16 00:10:00|||||||||1
1608077420000|2020-12-16 00:10:20|4768.9|4766.1|4768.3|4765.5|4768.9|4766.1|4768.3|4765.5|8
1608077430000|2020-12-16 00:10:30|4767.9|4765.1|4767.8|4765|4767.9|4765.1|4767.8|4765|4
1608077440000|2020-12-16 00:10:40|||||||||1
1608077450000|2020-12-16 00:10:50|||||||||2
1608077470000|2020-12-16 00:11:10|||||||||4
1608077480000|2020-12-16 00:11:20|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|5
1608077490000|2020-12-16 00:11:30|4767.8|4765|4767.3|4764.5|4767.8|4765|4766.9|4764.1|1
1608077500000|2020-12-16 00:11:40|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|0
1608077520000|2020-12-16 00:12:00|4765.9|4763.1|4766.3|4763.5|4766.3|4763.5|4765.9|4763.1|1
1608077530000|2020-12-16 00:12:10|||||||||3
1608077540000|2020-12-16 00:12:20|4765.9|4763.1|4766.3|4763.5|4766.3|4763.5|4765.9|4763.1|0
1608077550000|2020-12-16 00:12:30|4766.8|4764|4765.9|4763.1|4766.8|4764|4765.9|4763.1|3
1608077570000|2020-12-16 00:12:50|4766.3|4763.5|4766.3|4763.5|4766.8|4764|4766.3|4763.5|0
1608077580000|2020-12-16 00:13:00|4765.9|4763.1|4766.8|4764|4766.8|4764|4765.9|4763.1|0
1608077590000|2020-12-16 00:13:10|||||||||1
1608077600000|2020-12-16 00:13:20|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|0
1608077610000|2020-12-16 00:13:30|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|1
1608077620000|2020-12-16 00:13:40|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|1
1608077640000|2020-12-16 00:14:00|4766.8|4764|4767.3|4764.5|4767.3|4764.5|4766.8|4764|7
1608077650000|2020-12-16 00:14:10|4766.9|4764.1|4767.3|4764.5|4767.4|4764.6|4766.9|4764.1|37
1608077660000|2020-12-16 00:14:20|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.3|4764.5|6
1608077670000|2020-12-16 00:14:30|4767.3|4764.5|4767.3|4764.5|4767.4|4764.6|4767.3|4764.5|1
1608077680000|2020-12-16 00:14:40|4766.8|4764|4767.3|4764.5|4767.3|4764.5|4766.8|4764|8
1608077690000|2020-12-16 00:14:50|4766.9|4764.1|4766.8|4764|4766.9|4764.1|4766.8|4764|5
1608077700000|2020-12-16 00:15:00|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.8|4764|3
1608077710000|2020-12-16 00:15:10|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|5
1608077730000|2020-12-16 00:15:30|4766.9|4764.1|4767.3|4764.5|4767.3|4764.5|4766.8|4764|1
1608077750000|2020-12-16 00:15:50|||||||||2
1608077760000|2020-12-16 00:16:00|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.8|4764|6
1608077770000|2020-12-16 00:16:10|4766.8|4764|4766.8|4764|4766.9|4764.1|4766.4|4763.6|0
1608077780000|2020-12-16 00:16:20|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|0
1608077790000|2020-12-16 00:16:30|4766.8|4764|4766.3|4763.5|4766.9|4764.1|4766.3|4763.5|6
1608077800000|2020-12-16 00:16:40|4767.7|4764.9|4767.8|4765|4767.8|4765|4767.7|4764.9|5
1608077810000|2020-12-16 00:16:50|||||||||1
1608077820000|2020-12-16 00:17:00|||||||||3
1608077830000|2020-12-16 00:17:10|4767.3|4764.5|4767.8|4765|4767.8|4765|4766.9|4764.1|0
1608077840000|2020-12-16 00:17:20|||||||||1
1608077850000|2020-12-16 00:17:30|||||||||1
1608077860000|2020-12-16 00:17:40|4766.9|4764.1|4767.3|4764.5|4767.3|4764.5|4766.9|4764.1|3
1608077870000|2020-12-16 00:17:50|4766.9|4764.1|4767.3|4764.5|4767.3|4764.5|4766.9|4764.1|6
1608077890000|2020-12-16 00:18:10|||||||||1
1608077900000|2020-12-16 00:18:20|||||||||1
1608077920000|2020-12-16 00:18:40|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|10
1608077990000|2020-12-16 00:19:50|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4765.9|4763.1|3
1608078000000|2020-12-16 00:20:00|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|0
1608078010000|2020-12-16 00:20:10|||||||||1
1608078020000|2020-12-16 00:20:20|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|1
1608078030000|2020-12-16 00:20:30|4766.8|4764|4765.9|4763.1|4766.8|4764|4765.9|4763.1|20
1608078040000|2020-12-16 00:20:40|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|1
1608078050000|2020-12-16 00:20:50|4766.8|4764|4765.9|4763.1|4766.8|4764|4765.9|4763.1|0
1608078060000|2020-12-16 00:21:00|4766.3|4763.5|4765.9|4763.1|4766.3|4763.5|4765.9|4763.1|0
1608078070000|2020-12-16 00:21:10|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|0
1608078080000|2020-12-16 00:21:20|||||||||1
1608078090000|2020-12-16 00:21:30|||||||||1
1608078110000|2020-12-16 00:21:50|4766.9|4764.1|4767.3|4764.5|4767.3|4764.5|4766.9|4764.1|19
1608078120000|2020-12-16 00:22:00|4766.9|4764.1|4767.3|4764.5|4767.3|4764.5|4766.8|4764|4
1608078150000|2020-12-16 00:22:30|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|0
1608078230000|2020-12-16 00:23:50|||||||||2
1608078240000|2020-12-16 00:24:00|||||||||1
1608078260000|2020-12-16 00:24:20|||||||||1
1608078270000|2020-12-16 00:24:30|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4
1608078290000|2020-12-16 00:24:50|4766.8|4764|4766.9|4764.1|4766.9|4764.1|4766.8|4764|7
1608078300000|2020-12-16 00:25:00|4767.8|4765|4767.8|4765|4767.8|4765|4767.8|4765|0
1608078330000|2020-12-16 00:25:30|||||||||1
1608078350000|2020-12-16 00:25:50|||||||||1
1608078400000|2020-12-16 00:26:40|||||||||3
1608078410000|2020-12-16 00:26:50|||||||||5
1608078430000|2020-12-16 00:27:10|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.8|4765|25
1608078440000|2020-12-16 00:27:20|4767.8|4765|4767.8|4765|4767.8|4765|4767.8|4765|0
1608078450000|2020-12-16 00:27:30|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|0
1608078460000|2020-12-16 00:27:40|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|1
1608078520000|2020-12-16 00:28:40|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|2
1608078550000|2020-12-16 00:29:10|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|3
1608078560000|2020-12-16 00:29:20|||||||||1
1608078570000|2020-12-16 00:29:30|4766.3|4763.5|4765.9|4763.1|4766.3|4763.5|4765.9|4763.1|4
1608078580000|2020-12-16 00:29:40|4766.3|4763.5|4765.9|4763.1|4766.3|4763.5|4765.9|4763.1|2
1608078590000|2020-12-16 00:29:50|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|0
1608078600000|2020-12-16 00:30:00|4764.9|4762.1|4764.9|4762.1|4764.9|4762.1|4764.9|4762.1|8
1608078610000|2020-12-16 00:30:10|4764.4|4761.6|4763.9|4761.1|4764.4|4761.6|4763.9|4761.1|41
1608078620000|2020-12-16 00:30:20|4764.8|4762|4764.8|4762|4764.8|4762|4764.8|4762|3
1608078630000|2020-12-16 00:30:30|||||||||1
1608078640000|2020-12-16 00:30:40|||||||||3
1608078650000|2020-12-16 00:30:50|||||||||1
1608078660000|2020-12-16 00:31:00|||||||||1
1608078670000|2020-12-16 00:31:10|||||||||2
1608078680000|2020-12-16 00:31:20|4764.3|4761.5|4763.8|4761|4764.3|4761.5|4763.8|4761|20
1608078690000|2020-12-16 00:31:30|4764.8|4762|4764.3|4761.5|4764.8|4762|4764.3|4761.5|5
1608078700000|2020-12-16 00:31:40|||||||||2
1608078720000|2020-12-16 00:32:00|4764.8|4762|4764.8|4762|4764.8|4762|4764.8|4762|1
1608078730000|2020-12-16 00:32:10|||||||||12
1608078740000|2020-12-16 00:32:20|4764.9|4762.1|4765.3|4762.5|4765.8|4763|4764.9|4762.1|10
1608078750000|2020-12-16 00:32:30|4765.8|4763|4765.3|4762.5|4765.8|4763|4765.3|4762.5|1
1608078760000|2020-12-16 00:32:40|4765.8|4763|4765.3|4762.5|4765.8|4763|4765.3|4762.5|0
1608078770000|2020-12-16 00:32:50|4764.9|4762.1|4765.4|4762.6|4765.9|4763.1|4764.9|4762.1|11
1608078780000|2020-12-16 00:33:00|4765.9|4763.1|4765.3|4762.5|4765.9|4763.1|4765.3|4762.5|16
1608078790000|2020-12-16 00:33:10|4765.8|4763|4765.3|4762.5|4765.9|4763.1|4765.3|4762.5|5
1608078800000|2020-12-16 00:33:20|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|1
1608078810000|2020-12-16 00:33:30|4765.9|4763.1|4766.8|4764|4766.8|4764|4765.9|4763.1|1
1608078820000|2020-12-16 00:33:40|||||||||1
1608078830000|2020-12-16 00:33:50|4765.9|4763.1|4765.8|4763|4766.3|4763.5|4765.8|4763|1
1608078840000|2020-12-16 00:34:00|||||||||1
1608078850000|2020-12-16 00:34:10|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|3
1608078860000|2020-12-16 00:34:20|4765.3|4762.5|4765.3|4762.5|4765.3|4762.5|4765.3|4762.5|27
1608078870000|2020-12-16 00:34:30|4765.8|4763|4766.3|4763.5|4766.3|4763.5|4765.8|4763|10
1608078880000|2020-12-16 00:34:40|||||||||1
1608078890000|2020-12-16 00:34:50|4765.9|4763.1|4766.3|4763.5|4766.3|4763.5|4765.9|4763.1|0
1608078900000|2020-12-16 00:35:00|||||||||1
1608078920000|2020-12-16 00:35:20|4765.8|4763|4765.8|4763|4765.8|4763|4765.8|4763|2
1608078930000|2020-12-16 00:35:30|4765.9|4763.1|4766.3|4763.5|4766.3|4763.5|4765.9|4763.1|1
1608078950000|2020-12-16 00:35:50|||||||||1
1608078960000|2020-12-16 00:36:00|4766.8|4764|4766.3|4763.5|4766.8|4764|4766.3|4763.5|0
1608078970000|2020-12-16 00:36:10|4765.9|4763.1|4766.3|4763.5|4766.3|4763.5|4765.9|4763.1|0
1608078990000|2020-12-16 00:36:30|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|0
1608079000000|2020-12-16 00:36:40|||||||||1
1608079020000|2020-12-16 00:37:00|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|4766.3|4763.5|0
1608079040000|2020-12-16 00:37:20|||||||||1
1608079050000|2020-12-16 00:37:30|||||||||2
1608079060000|2020-12-16 00:37:40|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|0
1608079090000|2020-12-16 00:38:10|||||||||3
1608079100000|2020-12-16 00:38:20|||||||||2
1608079110000|2020-12-16 00:38:30|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|0
1608079120000|2020-12-16 00:38:40|4766.4|4763.6|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|2
1608079130000|2020-12-16 00:38:50|4765.8|4763|4765.4|4762.6|4765.8|4763|4765.4|4762.6|1
1608079150000|2020-12-16 00:39:10|4765.8|4763|4765.8|4763|4765.8|4763|4765.8|4763|1
1608079160000|2020-12-16 00:39:20|4765.4|4762.6|4765.9|4763.1|4765.9|4763.1|4765.4|4762.6|7
1608079170000|2020-12-16 00:39:30|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|0
1608079180000|2020-12-16 00:39:40|||||||||1
1608079190000|2020-12-16 00:39:50|4765.9|4763.1|4765.8|4763|4765.9|4763.1|4765.8|4763|6
1608079200000|2020-12-16 00:40:00|4765.4|4762.6|4765.8|4763|4765.8|4763|4765.4|4762.6|1
1608079240000|2020-12-16 00:40:40|||||||||3
1608079250000|2020-12-16 00:40:50|||||||||1
1608079260000|2020-12-16 00:41:00|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|7
1608079300000|2020-12-16 00:41:40|||||||||2
1608079310000|2020-12-16 00:41:50|4766.8|4764|4766.9|4764.1|4766.9|4764.1|4766.8|4764|5
1608079320000|2020-12-16 00:42:00|4767.4|4764.6|4767.3|4764.5|4767.4|4764.6|4767.3|4764.5|0
1608079330000|2020-12-16 00:42:10|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.8|4764|2
1608079340000|2020-12-16 00:42:20|4766.8|4764|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|4
1608079350000|2020-12-16 00:42:30|||||||||2
1608079360000|2020-12-16 00:42:40|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.9|4764.1|0
1608079390000|2020-12-16 00:43:10|4767.8|4765|4766.8|4764|4767.8|4765|4766.8|4764|11
1608079400000|2020-12-16 00:43:20|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|2
1608079430000|2020-12-16 00:43:50|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|0
1608079440000|2020-12-16 00:44:00|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.9|4764.1|0
1608079450000|2020-12-16 00:44:10|4767.3|4764.5|4766.8|4764|4767.8|4765|4766.8|4764|4
1608079460000|2020-12-16 00:44:20|4767.3|4764.5|4767.4|4764.6|4767.8|4765|4767.3|4764.5|1
1608079500000|2020-12-16 00:45:00|||||||||1
1608079540000|2020-12-16 00:45:40|||||||||1
1608079550000|2020-12-16 00:45:50|||||||||1
1608079560000|2020-12-16 00:46:00|||||||||1
1608079570000|2020-12-16 00:46:10|4766.9|4764.1|4766.9|4764.1|4767.4|4764.6|4766.8|4764|5
1608079580000|2020-12-16 00:46:20|4766.8|4764|4766.8|4764|4766.9|4764.1|4766.8|4764|2
1608079600000|2020-12-16 00:46:40|||||||||1
1608079630000|2020-12-16 00:47:10|4766.9|4764.1|4766.8|4764|4766.9|4764.1|4766.8|4764|0
1608079650000|2020-12-16 00:47:30|||||||||1
1608079660000|2020-12-16 00:47:40|||||||||3
1608079670000|2020-12-16 00:47:50|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|1
1608079690000|2020-12-16 00:48:10|4766.8|4764|4766.4|4763.6|4766.8|4764|4766.4|4763.6|2
1608079710000|2020-12-16 00:48:30|||||||||1
1608079720000|2020-12-16 00:48:40|4766.8|4764|4766.8|4764|4766.8|4764|4766.8|4764|0
1608079730000|2020-12-16 00:48:50|4766.4|4763.6|4766.8|4764|4766.8|4764|4766.4|4763.6|0
1608079740000|2020-12-16 00:49:00|4766.4|4763.6|4766.8|4764|4766.8|4764|4766.4|4763.6|2
1608079750000|2020-12-16 00:49:10|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|1
1608079780000|2020-12-16 00:49:40|4766.3|4763.5|4765.8|4763|4766.3|4763.5|4765.8|4763|1
1608079820000|2020-12-16 00:50:20|4764.8|4762|4764.8|4762|4764.8|4762|4764.8|4762|1
1608079840000|2020-12-16 00:50:40|4764.9|4762.1|4765.4|4762.6|4765.4|4762.6|4764.9|4762.1|3
1608079850000|2020-12-16 00:50:50|4765.8|4763|4765.8|4763|4765.8|4763|4765.8|4763|0
1608079860000|2020-12-16 00:51:00|4765.9|4763.1|4765.8|4763|4765.9|4763.1|4765.8|4763|3
1608079870000|2020-12-16 00:51:10|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|0
1608079880000|2020-12-16 00:51:20|4765.8|4763|4765.4|4762.6|4765.8|4763|4765.4|4762.6|5
1608079890000|2020-12-16 00:51:30|4765.8|4763|4765.8|4763|4766.4|4763.6|4765.4|4762.6|10
1608079900000|2020-12-16 00:51:40|4765.9|4763.1|4765.8|4763|4766.3|4763.5|4765.8|4763|8
1608079910000|2020-12-16 00:51:50|4765.4|4762.6|4765.8|4763|4765.8|4763|4765.4|4762.6|1
1608079920000|2020-12-16 00:52:00|4765.4|4762.6|4764.8|4762|4765.4|4762.6|4764.8|4762|2
1608079940000|2020-12-16 00:52:20|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|0
1608079950000|2020-12-16 00:52:30|4764.8|4762|4764.8|4762|4764.8|4762|4764.8|4762|0
1608080000000|2020-12-16 00:53:20|||||||||1
1608080030000|2020-12-16 00:53:50|4763.8|4761|4763.8|4761|4763.8|4761|4763.8|4761|15
1608080050000|2020-12-16 00:54:10|||||||||1
1608080070000|2020-12-16 00:54:30|||||||||1
1608080080000|2020-12-16 00:54:40|4763.9|4761.1|4764.4|4761.6|4764.8|4762|4763.9|4761.1|10
1608080090000|2020-12-16 00:54:50|4764.3|4761.5|4764.4|4761.6|4764.8|4762|4763.8|4761|1
1608080100000|2020-12-16 00:55:00|4764.3|4761.5|4763.8|4761|4764.3|4761.5|4763.8|4761|0
1608080110000|2020-12-16 00:55:10|4763.9|4761.1|4764.3|4761.5|4764.3|4761.5|4763.9|4761.1|3
1608080120000|2020-12-16 00:55:20|4764.4|4761.6|4764.3|4761.5|4764.4|4761.6|4763.9|4761.1|1
1608080130000|2020-12-16 00:55:30|4764.4|4761.6|4764.8|4762|4764.8|4762|4764.3|4761.5|0
1608080150000|2020-12-16 00:55:50|||||||||1
1608080170000|2020-12-16 00:56:10|4763.9|4761.1|4764.8|4762|4764.8|4762|4763.8|4761|3
1608080190000|2020-12-16 00:56:30|||||||||1
1608080200000|2020-12-16 00:56:40|4765.4|4762.6|4765.8|4763|4765.8|4763|4765.4|4762.6|9
1608080210000|2020-12-16 00:56:50|||||||||6
1608080220000|2020-12-16 00:57:00|4764.9|4762.1|4765.3|4762.5|4765.4|4762.6|4764.8|4762|4
1608080230000|2020-12-16 00:57:10|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|0
1608080240000|2020-12-16 00:57:20|4765.3|4762.5|4765.3|4762.5|4765.4|4762.6|4764.8|4762|9
1608080250000|2020-12-16 00:57:30|||||||||1
1608080260000|2020-12-16 00:57:40|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|0
1608080280000|2020-12-16 00:58:00|4765.8|4763|4765.4|4762.6|4765.8|4763|4765.4|4762.6|5
1608080290000|2020-12-16 00:58:10|4765.8|4763|4765.4|4762.6|4765.8|4763|4765.4|4762.6|0
1608080300000|2020-12-16 00:58:20|||||||||1
1608080320000|2020-12-16 00:58:40|||||||||1
1608080330000|2020-12-16 00:58:50|4764.9|4762.1|4764.9|4762.1|4764.9|4762.1|4764.9|4762.1|0
1608080340000|2020-12-16 00:59:00|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|0
1608080350000|2020-12-16 00:59:10|4765.8|4763|4765.8|4763|4765.9|4763.1|4765.8|4763|5
1608080360000|2020-12-16 00:59:20|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|0
1608080380000|2020-12-16 00:59:40|||||||||1
1608080400000|2020-12-16 01:00:00|4765.3|4762.5|4766.8|4764|4766.9|4764.1|4764.8|4762|23
1608080410000|2020-12-16 01:00:10|4766.9|4764.1|4769.4|4766.6|4769.8|4767|4766.9|4764.1|51
1608080420000|2020-12-16 01:00:20|4768.9|4766.1|4768.4|4765.6|4769.8|4767|4767.8|4765|36
1608080430000|2020-12-16 01:00:30|4767.9|4765.1|4766.3|4763.5|4768.3|4765.5|4766.3|4763.5|23
1608080440000|2020-12-16 01:00:40|4766.4|4763.6|4766.8|4764|4766.8|4764|4766.4|4763.6|1
1608080450000|2020-12-16 01:00:50|4766.9|4764.1|4768.4|4765.6|4768.9|4766.1|4766.9|4764.1|28
1608080460000|2020-12-16 01:01:00|4767.9|4765.1|4768.4|4765.6|4768.4|4765.6|4766.4|4763.6|26
1608080470000|2020-12-16 01:01:10|4767.9|4765.1|4769.4|4766.6|4769.9|4767.1|4767.9|4765.1|46
1608080480000|2020-12-16 01:01:20|4769.3|4766.5|4768.4|4765.6|4769.8|4767|4768.4|4765.6|24
1608080490000|2020-12-16 01:01:30|4768.8|4766|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|6
1608080500000|2020-12-16 01:01:40|4769.8|4767|4769.4|4766.6|4769.9|4767.1|4768.9|4766.1|39
1608080510000|2020-12-16 01:01:50|4769.8|4767|4769.4|4766.6|4769.8|4767|4769.4|4766.6|2
1608080520000|2020-12-16 01:02:00|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.4|4765.6|18
1608080530000|2020-12-16 01:02:10|4769.4|4766.6|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|42
1608080540000|2020-12-16 01:02:20|4768.9|4766.1|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|0
1608080550000|2020-12-16 01:02:30|||||||||1
1608080560000|2020-12-16 01:02:40|4768.4|4765.6|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|16
1608080570000|2020-12-16 01:02:50|4768.9|4766.1|4767.9|4765.1|4768.9|4766.1|4767.9|4765.1|4
1608080580000|2020-12-16 01:03:00|4766.9|4764.1|4767.4|4764.6|4767.9|4765.1|4766.9|4764.1|6
1608080590000|2020-12-16 01:03:10|4767.9|4765.1|4770.4|4767.6|4770.4|4767.6|4767.9|4765.1|27
1608080600000|2020-12-16 01:03:20|4769.9|4767.1|4769.8|4767|4770.8|4768|4768.9|4766.1|14
1608080610000|2020-12-16 01:03:30|4769.9|4767.1|4769.4|4766.6|4769.9|4767.1|4768.9|4766.1|3
1608080620000|2020-12-16 01:03:40|4769.9|4767.1|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|0
1608080630000|2020-12-16 01:03:50|4769.8|4767|4769.9|4767.1|4769.9|4767.1|4769.8|4767|8
1608080640000|2020-12-16 01:04:00|4770.8|4768|4771.4|4768.6|4771.4|4768.6|4770.4|4767.6|45
1608080650000|2020-12-16 01:04:10|4770.9|4768.1|4770.9|4768.1|4771.8|4769|4770.9|4768.1|2
1608080660000|2020-12-16 01:04:20|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|0
1608080670000|2020-12-16 01:04:30|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4769.8|4767|14
1608080680000|2020-12-16 01:04:40|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|6
1608080690000|2020-12-16 01:04:50|4770.8|4768|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|3
1608080700000|2020-12-16 01:05:00|4770.8|4768|4771.4|4768.6|4771.9|4769.1|4770.8|4768|21
1608080710000|2020-12-16 01:05:10|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4770.9|4768.1|12
1608080720000|2020-12-16 01:05:20|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4770.9|4768.1|4
1608080730000|2020-12-16 01:05:30|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|4
1608080740000|2020-12-16 01:05:40|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|1
1608080750000|2020-12-16 01:05:50|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4770.9|4768.1|8
1608080760000|2020-12-16 01:06:00|4770.9|4768.1|4771.4|4768.6|4771.9|4769.1|4770.9|4768.1|6
1608080770000|2020-12-16 01:06:10|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4770.9|4768.1|12
1608080780000|2020-12-16 01:06:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|0
1608080790000|2020-12-16 01:06:30|4769.9|4767.1|4768.9|4766.1|4770.4|4767.6|4768.9|4766.1|18
1608080800000|2020-12-16 01:06:40|4768.8|4766|4768.8|4766|4768.9|4766.1|4768.8|4766|10
1608080810000|2020-12-16 01:06:50|4768.9|4766.1|4766.9|4764.1|4768.9|4766.1|4766.9|4764.1|14
1608080820000|2020-12-16 01:07:00|4767.4|4764.6|4767.4|4764.6|4767.9|4765.1|4766.9|4764.1|11
1608080830000|2020-12-16 01:07:10|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|16
1608080840000|2020-12-16 01:07:20|4766.4|4763.6|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|4
1608080850000|2020-12-16 01:07:30|||||||||1
1608080860000|2020-12-16 01:07:40|4766.8|4764|4766.9|4764.1|4766.9|4764.1|4765.9|4763.1|4
1608080870000|2020-12-16 01:07:50|4766.4|4763.6|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|1
1608080880000|2020-12-16 01:08:00|4766.8|4764|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|1
1608080900000|2020-12-16 01:08:20|||||||||1
1608080910000|2020-12-16 01:08:30|4767|4764.2|4769.9|4767.1|4769.9|4767.1|4767|4764.2|32
1608080920000|2020-12-16 01:08:40|4770.8|4768|4770.4|4767.6|4770.8|4768|4769.9|4767.1|9
1608080930000|2020-12-16 01:08:50|4769.9|4767.1|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|13
1608080940000|2020-12-16 01:09:00|4769.4|4766.6|4770.4|4767.6|4770.4|4767.6|4768.9|4766.1|4
1608080950000|2020-12-16 01:09:10|4769.9|4767.1|4770.4|4767.6|4770.4|4767.6|4769.9|4767.1|1
1608080960000|2020-12-16 01:09:20|4769.9|4767.1|4767.9|4765.1|4769.9|4767.1|4767.9|4765.1|12
1608080970000|2020-12-16 01:09:30|4767.8|4765|4767.4|4764.6|4767.8|4765|4766.9|4764.1|0
1608080990000|2020-12-16 01:09:50|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.9|4764.1|0
1608081000000|2020-12-16 01:10:00|4767.8|4765|4768.4|4765.6|4768.4|4765.6|4767.8|4765|6
1608081010000|2020-12-16 01:10:10|4768.9|4766.1|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|1
1608081020000|2020-12-16 01:10:20|4768.9|4766.1|4767.9|4765.1|4768.9|4766.1|4767.9|4765.1|3
1608081030000|2020-12-16 01:10:30|4768.4|4765.6|4766.9|4764.1|4768.4|4765.6|4766.9|4764.1|2
1608081040000|2020-12-16 01:10:40|4767.4|4764.6|4766.9|4764.1|4767.8|4765|4766.9|4764.1|1
1608081050000|2020-12-16 01:10:50|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|2
1608081060000|2020-12-16 01:11:00|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|1
1608081070000|2020-12-16 01:11:10|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|0
1608081080000|2020-12-16 01:11:20|4766.9|4764.1|4765.9|4763.1|4767.4|4764.6|4765.9|4763.1|14
1608081090000|2020-12-16 01:11:30|4766.4|4763.6|4765.9|4763.1|4766.4|4763.6|4765.9|4763.1|1
1608081100000|2020-12-16 01:11:40|4766.4|4763.6|4765.9|4763.1|4766.4|4763.6|4765.9|4763.1|1
1608081110000|2020-12-16 01:11:50|4765|4762.2|4765.4|4762.6|4765.4|4762.6|4764.9|4762.1|2
1608081120000|2020-12-16 01:12:00|4764.9|4762.1|4765.9|4763.1|4765.9|4763.1|4764.9|4762.1|10
1608081130000|2020-12-16 01:12:10|4765.4|4762.6|4765.9|4763.1|4765.9|4763.1|4765.4|4762.6|0
1608081140000|2020-12-16 01:12:20|||||||||4
1608081150000|2020-12-16 01:12:30|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4
1608081160000|2020-12-16 01:12:40|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|4765.9|4763.1|1
1608081170000|2020-12-16 01:12:50|4765.8|4763|4765.9|4763.1|4765.9|4763.1|4765.4|4762.6|12
1608081180000|2020-12-16 01:13:00|||||||||1
1608081200000|2020-12-16 01:13:20|4766.9|4764.1|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|18
1608081210000|2020-12-16 01:13:30|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4766.9|4764.1|12
1608081220000|2020-12-16 01:13:40|4767.4|4764.6|4766.9|4764.1|4767.9|4765.1|4766.9|4764.1|12
1608081230000|2020-12-16 01:13:50|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|3
1608081240000|2020-12-16 01:14:00|4766.9|4764.1|4767.4|4764.6|4767.9|4765.1|4766.9|4764.1|4
1608081250000|2020-12-16 01:14:10|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|7
1608081280000|2020-12-16 01:14:40|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|2
1608081300000|2020-12-16 01:15:00|4767.8|4765|4768.9|4766.1|4769.4|4766.6|4767.8|4765|7
1608081310000|2020-12-16 01:15:10|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608081320000|2020-12-16 01:15:20|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|0
1608081330000|2020-12-16 01:15:30|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608081340000|2020-12-16 01:15:40|4768.9|4766.1|4768.4|4765.6|4768.9|4766.1|4767.9|4765.1|6
1608081350000|2020-12-16 01:15:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|1
1608081360000|2020-12-16 01:16:00|||||||||1
1608081370000|2020-12-16 01:16:10|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|10
1608081380000|2020-12-16 01:16:20|||||||||1
1608081390000|2020-12-16 01:16:30|4770.4|4767.6|4769.9|4767.1|4770.9|4768.1|4769.9|4767.1|29
1608081400000|2020-12-16 01:16:40|||||||||1
1608081410000|2020-12-16 01:16:50|||||||||4
1608081420000|2020-12-16 01:17:00|4770.8|4768|4770.4|4767.6|4770.8|4768|4769.8|4767|9
1608081430000|2020-12-16 01:17:10|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.8|4768|7
1608081470000|2020-12-16 01:17:50|4771|4768.2|4771.9|4769.1|4771.9|4769.1|4771|4768.2|6
1608081480000|2020-12-16 01:18:00|||||||||1
1608081500000|2020-12-16 01:18:20|4772.4|4769.6|4772.9|4770.1|4773.4|4770.6|4772.4|4769.6|12
1608081510000|2020-12-16 01:18:30|4772.8|4770|4771.9|4769.1|4772.8|4770|4771.9|4769.1|22
1608081530000|2020-12-16 01:18:50|||||||||1
1608081540000|2020-12-16 01:19:00|4771.8|4769|4771.9|4769.1|4771.9|4769.1|4771.8|4769|4
1608081570000|2020-12-16 01:19:30|||||||||1
1608081580000|2020-12-16 01:19:40|4771.4|4768.6|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|14
1608081590000|2020-12-16 01:19:50|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|3
1608081600000|2020-12-16 01:20:00|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4770.9|4768.1|6
1608081610000|2020-12-16 01:20:10|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|25
1608081630000|2020-12-16 01:20:30|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|0
1608081640000|2020-12-16 01:20:40|4771.8|4769|4771.4|4768.6|4771.8|4769|4771.4|4768.6|9
1608081650000|2020-12-16 01:20:50|4770.9|4768.1|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|0
1608081660000|2020-12-16 01:21:00|4771.8|4769|4772.4|4769.6|4772.4|4769.6|4771.8|4769|4
1608081670000|2020-12-16 01:21:10|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|3
1608081680000|2020-12-16 01:21:20|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|1
1608081700000|2020-12-16 01:21:40|||||||||2
1608081710000|2020-12-16 01:21:50|||||||||1
1608081720000|2020-12-16 01:22:00|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|2
1608081730000|2020-12-16 01:22:10|4771.4|4768.6|4770.9|4768.1|4771.4|4768.6|4770.9|4768.1|1
1608081740000|2020-12-16 01:22:20|||||||||2
1608081750000|2020-12-16 01:22:30|||||||||1
1608081760000|2020-12-16 01:22:40|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|0
1608081770000|2020-12-16 01:22:50|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|4
1608081790000|2020-12-16 01:23:10|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|0
1608081800000|2020-12-16 01:23:20|4771.9|4769.1|4771.9|4769.1|4772.8|4770|4771.9|4769.1|5
1608081810000|2020-12-16 01:23:30|4772.4|4769.6|4771.9|4769.1|4772.4|4769.6|4771.9|4769.1|1
1608081820000|2020-12-16 01:23:40|4771.8|4769|4771.9|4769.1|4771.9|4769.1|4771.8|4769|5
1608081840000|2020-12-16 01:24:00|4772.4|4769.6|4771.9|4769.1|4772.4|4769.6|4771.9|4769.1|1
1608081850000|2020-12-16 01:24:10|4772.9|4770.1|4771.4|4768.6|4772.9|4770.1|4771.4|4768.6|10
1608081890000|2020-12-16 01:24:50|4771.9|4769.1|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|13
1608081900000|2020-12-16 01:25:00|4770.8|4768|4770.9|4768.1|4771.4|4768.6|4770.8|4768|8
1608081920000|2020-12-16 01:25:20|4771.4|4768.6|4770.9|4768.1|4771.4|4768.6|4770.9|4768.1|4
1608081940000|2020-12-16 01:25:40|4770.8|4768|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|3
1608081950000|2020-12-16 01:25:50|||||||||1
1608081970000|2020-12-16 01:26:10|4771.4|4768.6|4771.8|4769|4771.9|4769.1|4771.4|4768.6|6
1608081980000|2020-12-16 01:26:20|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|0
1608081990000|2020-12-16 01:26:30|4771.9|4769.1|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|0
1608082010000|2020-12-16 01:26:50|4770.8|4768|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|13
1608082020000|2020-12-16 01:27:00|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|3
1608082030000|2020-12-16 01:27:10|4771.9|4769.1|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|3
1608082060000|2020-12-16 01:27:40|4770.8|4768|4770.9|4768.1|4770.9|4768.1|4770.8|4768|3
1608082080000|2020-12-16 01:28:00|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|0
1608082090000|2020-12-16 01:28:10|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|7
1608082100000|2020-12-16 01:28:20|||||||||2
1608082180000|2020-12-16 01:29:40|4771|4768.2|4770.9|4768.1|4771|4768.2|4770.9|4768.1|5
1608082190000|2020-12-16 01:29:50|4770.8|4768|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|7
1608082200000|2020-12-16 01:30:00|4770.4|4767.6|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|4
1608082210000|2020-12-16 01:30:10|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|10
1608082220000|2020-12-16 01:30:20|4771.4|4768.6|4770.9|4768.1|4771.4|4768.6|4770.9|4768.1|4
1608082230000|2020-12-16 01:30:30|||||||||6
1608082240000|2020-12-16 01:30:40|4770.8|4768|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|4
1608082260000|2020-12-16 01:31:00|4769.9|4767.1|4770.9|4768.1|4770.9|4768.1|4769.9|4767.1|8
1608082270000|2020-12-16 01:31:10|4771.8|4769|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|22
1608082280000|2020-12-16 01:31:20|4771.8|4769|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|0
1608082290000|2020-12-16 01:31:30|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|1
1608082300000|2020-12-16 01:31:40|4770.8|4768|4768.9|4766.1|4770.8|4768|4768.9|4766.1|27
1608082310000|2020-12-16 01:31:50|4768.8|4766|4768.9|4766.1|4768.9|4766.1|4768.8|4766|11
1608082320000|2020-12-16 01:32:00|||||||||1
1608082330000|2020-12-16 01:32:10|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|14
1608082340000|2020-12-16 01:32:20|4767.9|4765.1|4766.9|4764.1|4767.9|4765.1|4766.9|4764.1|22
1608082350000|2020-12-16 01:32:30|4766.8|4764|4766.4|4763.6|4766.8|4764|4765.9|4763.1|18
1608082360000|2020-12-16 01:32:40|4766.8|4764|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|11
1608082370000|2020-12-16 01:32:50|4766.8|4764|4766.8|4764|4766.9|4764.1|4766.8|4764|2
1608082380000|2020-12-16 01:33:00|4766.9|4764.1|4766.8|4764|4766.9|4764.1|4766.8|4764|2
1608082390000|2020-12-16 01:33:10|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|3
1608082400000|2020-12-16 01:33:20|4766.9|4764.1|4766.8|4764|4767.4|4764.6|4765.9|4763.1|18
1608082410000|2020-12-16 01:33:30|4766.9|4764.1|4766.9|4764.1|4767.4|4764.6|4766.8|4764|5
1608082420000|2020-12-16 01:33:40|4767.8|4765|4767.4|4764.6|4767.8|4765|4766.9|4764.1|3
1608082430000|2020-12-16 01:33:50|4767.3|4764.5|4766.9|4764.1|4767.3|4764.5|4766.9|4764.1|0
1608082440000|2020-12-16 01:34:00|4766.8|4764|4767.4|4764.6|4767.8|4765|4766.8|4764|5
1608082450000|2020-12-16 01:34:10|4767.8|4765|4768.8|4766|4768.8|4766|4767.8|4765|3
1608082460000|2020-12-16 01:34:20|4768.4|4765.6|4768.8|4766|4768.8|4766|4768.4|4765.6|0
1608082470000|2020-12-16 01:34:30|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4
1608082480000|2020-12-16 01:34:40|4769.8|4767|4769.4|4766.6|4769.8|4767|4769.4|4766.6|1
1608082490000|2020-12-16 01:34:50|4769.8|4767|4769.9|4767.1|4769.9|4767.1|4769.8|4767|15
1608082500000|2020-12-16 01:35:00|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|2
1608082510000|2020-12-16 01:35:10|4769.9|4767.1|4769.8|4767|4769.9|4767.1|4769.8|4767|9
1608082520000|2020-12-16 01:35:20|4769.9|4767.1|4769.9|4767.1|4770.4|4767.6|4769.9|4767.1|0
1608082530000|2020-12-16 01:35:30|4769.8|4767|4769.8|4767|4769.8|4767|4769.8|4767|1
1608082540000|2020-12-16 01:35:40|4769.9|4767.1|4769.8|4767|4769.9|4767.1|4769.8|4767|2
1608082550000|2020-12-16 01:35:50|4769.9|4767.1|4769.8|4767|4769.9|4767.1|4769.8|4767|6
1608082580000|2020-12-16 01:36:20|||||||||1
1608082590000|2020-12-16 01:36:30|||||||||1
1608082600000|2020-12-16 01:36:40|4769.9|4767.1|4770.8|4768|4770.8|4768|4769.9|4767.1|2
1608082620000|2020-12-16 01:37:00|4770.4|4767.6|4770.4|4767.6|4770.8|4768|4770.4|4767.6|0
1608082630000|2020-12-16 01:37:10|4769.9|4767.1|4768.8|4766|4769.9|4767.1|4768.8|4766|7
1608082650000|2020-12-16 01:37:30|4769.4|4766.6|4768.8|4766|4769.4|4766.6|4768.8|4766|4
1608082670000|2020-12-16 01:37:50|4768.9|4766.1|4769.9|4767.1|4769.9|4767.1|4768.9|4766.1|2
1608082680000|2020-12-16 01:38:00|4769.8|4767|4769.8|4767|4769.8|4767|4769.8|4767|0
1608082690000|2020-12-16 01:38:10|4769.9|4767.1|4769.8|4767|4769.9|4767.1|4769.8|4767|11
1608082700000|2020-12-16 01:38:20|4769.9|4767.1|4769.8|4767|4769.9|4767.1|4769.8|4767|1
1608082710000|2020-12-16 01:38:30|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608082720000|2020-12-16 01:38:40|4769.8|4767|4770.4|4767.6|4770.4|4767.6|4769.8|4767|1
1608082730000|2020-12-16 01:38:50|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608082740000|2020-12-16 01:39:00|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|1
1608082770000|2020-12-16 01:39:30|4769.8|4767|4770.4|4767.6|4770.4|4767.6|4769.8|4767|3
1608082790000|2020-12-16 01:39:50|4770.8|4768|4770.8|4768|4770.8|4768|4770.4|4767.6|7
1608082800000|2020-12-16 01:40:00|||||||||1
1608082810000|2020-12-16 01:40:10|||||||||1
1608082830000|2020-12-16 01:40:30|4771.4|4768.6|4772.9|4770.1|4772.9|4770.1|4771.4|4768.6|62
1608082840000|2020-12-16 01:40:40|4772.8|4770|4772.9|4770.1|4772.9|4770.1|4772.8|4770|12
1608082850000|2020-12-16 01:40:50|4772.8|4770|4771.9|4769.1|4772.9|4770.1|4771.4|4768.6|18
1608082860000|2020-12-16 01:41:00|4772.4|4769.6|4771.8|4769|4772.4|4769.6|4770.9|4768.1|6
1608082870000|2020-12-16 01:41:10|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|1
1608082890000|2020-12-16 01:41:30|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.8|4768|14
1608082900000|2020-12-16 01:41:40|4771.3|4768.5|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|3
1608082910000|2020-12-16 01:41:50|||||||||1
1608082920000|2020-12-16 01:42:00|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|22
1608082930000|2020-12-16 01:42:10|4772.8|4770|4773.9|4771.1|4773.9|4771.1|4772.4|4769.6|49
1608082940000|2020-12-16 01:42:20|4773.4|4770.6|4772.9|4770.1|4773.8|4771|4772.9|4770.1|16
1608082950000|2020-12-16 01:42:30|4773.4|4770.6|4772.9|4770.1|4773.9|4771.1|4772.4|4769.6|29
1608082960000|2020-12-16 01:42:40|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|1
1608082970000|2020-12-16 01:42:50|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|14
1608082980000|2020-12-16 01:43:00|4771.9|4769.1|4772.8|4770|4772.8|4770|4771.9|4769.1|2
1608082990000|2020-12-16 01:43:10|4772.9|4770.1|4771.4|4768.6|4772.9|4770.1|4771.4|4768.6|19
1608083000000|2020-12-16 01:43:20|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|1
1608083010000|2020-12-16 01:43:30|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|0
1608083020000|2020-12-16 01:43:40|4770.9|4768.1|4771.8|4769|4771.8|4769|4770.9|4768.1|2
1608083030000|2020-12-16 01:43:50|||||||||3
1608083060000|2020-12-16 01:44:20|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|3
1608083070000|2020-12-16 01:44:30|4771.9|4769.1|4771.8|4769|4771.9|4769.1|4771.8|4769|2
1608083090000|2020-12-16 01:44:50|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|6
1608083100000|2020-12-16 01:45:00|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|0
1608083110000|2020-12-16 01:45:10|4771.4|4768.6|4771.8|4769|4771.8|4769|4771.4|4768.6|1
1608083120000|2020-12-16 01:45:20|4771.9|4769.1|4772.8|4770|4772.8|4770|4771.9|4769.1|14
1608083130000|2020-12-16 01:45:30|4772.9|4770.1|4772.8|4770|4772.9|4770.1|4772.8|4770|0
1608083140000|2020-12-16 01:45:40|4772.9|4770.1|4772.8|4770|4772.9|4770.1|4772.8|4770|7
1608083160000|2020-12-16 01:46:00|||||||||5
1608083170000|2020-12-16 01:46:10|4772.4|4769.6|4771.8|4769|4772.4|4769.6|4771.4|4768.6|5
1608083190000|2020-12-16 01:46:30|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|1
1608083200000|2020-12-16 01:46:40|4770.9|4768.1|4770.8|4768|4770.9|4768.1|4770.8|4768|5
1608083220000|2020-12-16 01:47:00|4771.4|4768.6|4771.8|4769|4771.8|4769|4771.4|4768.6|7
1608083230000|2020-12-16 01:47:10|4771.9|4769.1|4771.4|4768.6|4772.4|4769.6|4770.8|4768|23
1608083240000|2020-12-16 01:47:20|4770.9|4768.1|4770.8|4768|4770.9|4768.1|4770.8|4768|4
1608083250000|2020-12-16 01:47:30|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|0
1608083270000|2020-12-16 01:47:50|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.8|4767|7
1608083280000|2020-12-16 01:48:00|4769.8|4767|4769.8|4767|4769.8|4767|4768.9|4766.1|1
1608083290000|2020-12-16 01:48:10|4769.4|4766.6|4769.8|4767|4769.8|4767|4769.4|4766.6|3
1608083300000|2020-12-16 01:48:20|4769.9|4767.1|4770.4|4767.6|4770.4|4767.6|4769.9|4767.1|6
1608083310000|2020-12-16 01:48:30|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|0
1608083350000|2020-12-16 01:49:10|4770.9|4768.1|4770.8|4768|4770.9|4768.1|4770.8|4768|5
1608083360000|2020-12-16 01:49:20|4770.9|4768.1|4770.8|4768|4770.9|4768.1|4770.8|4768|3
1608083370000|2020-12-16 01:49:30|4770.9|4768.1|4770.8|4768|4771.4|4768.6|4770.8|4768|15
1608083380000|2020-12-16 01:49:40|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|0
1608083390000|2020-12-16 01:49:50|4769.9|4767.1|4770.4|4767.6|4770.4|4767.6|4769.9|4767.1|0
1608083400000|2020-12-16 01:50:00|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|0
1608083410000|2020-12-16 01:50:10|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|3
1608083420000|2020-12-16 01:50:20|4770.3|4767.5|4769.9|4767.1|4770.3|4767.5|4769.9|4767.1|9
1608083430000|2020-12-16 01:50:30|4769.8|4767|4770.4|4767.6|4770.4|4767.6|4769.8|4767|1
1608083440000|2020-12-16 01:50:40|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4769.8|4767|0
1608083450000|2020-12-16 01:50:50|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|0
1608083460000|2020-12-16 01:51:00|4770.9|4768.1|4771.4|4768.6|4771.8|4769|4770.9|4768.1|4
1608083470000|2020-12-16 01:51:10|4770.9|4768.1|4770.8|4768|4770.9|4768.1|4770.8|4768|3
1608083490000|2020-12-16 01:51:30|4770.4|4767.6|4769.8|4767|4770.4|4767.6|4769.8|4767|4
1608083520000|2020-12-16 01:52:00|||||||||2
1608083540000|2020-12-16 01:52:20|4769.9|4767.1|4770.8|4768|4770.8|4768|4769.9|4767.1|3
1608083550000|2020-12-16 01:52:30|4770.9|4768.1|4770.9|4768.1|4771.8|4769|4770.8|4768|7
1608083560000|2020-12-16 01:52:40|4770.8|4768|4769.8|4767|4771.4|4768.6|4769.8|4767|11
1608083570000|2020-12-16 01:52:50|4768.9|4766.1|4769.8|4767|4769.8|4767|4768.9|4766.1|0
1608083580000|2020-12-16 01:53:00|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4768.8|4766|11
1608083590000|2020-12-16 01:53:10|||||||||1
1608083610000|2020-12-16 01:53:30|4769.8|4767|4769.4|4766.6|4769.9|4767.1|4769.4|4766.6|3
1608083620000|2020-12-16 01:53:40|4769.8|4767|4769.4|4766.6|4769.8|4767|4769.4|4766.6|0
1608083640000|2020-12-16 01:54:00|4769.8|4767|4769.4|4766.6|4769.8|4767|4769.4|4766.6|1
1608083670000|2020-12-16 01:54:30|4769.8|4767|4769.8|4767|4769.8|4767|4769.4|4766.6|2
1608083680000|2020-12-16 01:54:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608083690000|2020-12-16 01:54:50|4768.9|4766.1|4769.4|4766.6|4769.8|4767|4768.8|4766|10
1608083700000|2020-12-16 01:55:00|4769.8|4767|4769.8|4767|4769.8|4767|4769.8|4767|0
1608083710000|2020-12-16 01:55:10|4769.4|4766.6|4769.4|4766.6|4769.8|4767|4768.9|4766.1|1
1608083720000|2020-12-16 01:55:20|4769.8|4767|4769.8|4767|4769.8|4767|4769.8|4767|0
1608083730000|2020-12-16 01:55:30|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.8|4767|12
1608083740000|2020-12-16 01:55:40|4769.8|4767|4769.8|4767|4769.8|4767|4769.8|4767|0
1608083750000|2020-12-16 01:55:50|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608083760000|2020-12-16 01:56:00|4769.8|4767|4769.8|4767|4769.8|4767|4769.8|4767|0
1608083780000|2020-12-16 01:56:20|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|1
1608083790000|2020-12-16 01:56:30|4768.9|4766.1|4768.8|4766|4768.9|4766.1|4768.8|4766|6
1608083820000|2020-12-16 01:57:00|4769.3|4766.5|4769.4|4766.6|4769.8|4767|4769.3|4766.5|10
1608083840000|2020-12-16 01:57:20|4768.9|4766.1|4768.8|4766|4768.9|4766.1|4768.8|4766|3
1608083850000|2020-12-16 01:57:30|4768.4|4765.6|4768.8|4766|4768.8|4766|4768.4|4765.6|13
1608083860000|2020-12-16 01:57:40|||||||||1
1608083880000|2020-12-16 01:58:00|||||||||1
1608083890000|2020-12-16 01:58:10|4768.4|4765.6|4768.4|4765.6|4768.8|4766|4768.4|4765.6|0
1608083910000|2020-12-16 01:58:30|||||||||1
1608083920000|2020-12-16 01:58:40|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.8|4765|11
1608083930000|2020-12-16 01:58:50|4767.8|4765|4767.8|4765|4767.8|4765|4767.8|4765|0
1608083940000|2020-12-16 01:59:00|4767.9|4765.1|4768.4|4765.6|4768.4|4765.6|4767.9|4765.1|2
1608083960000|2020-12-16 01:59:20|4768.8|4766|4768.8|4766|4768.8|4766|4768.8|4766|0
1608083970000|2020-12-16 01:59:30|4768.4|4765.6|4767.8|4765|4768.4|4765.6|4767.8|4765|6
1608083980000|2020-12-16 01:59:40|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|0
1608083990000|2020-12-16 01:59:50|4767.4|4764.6|4767.8|4765|4767.8|4765|4766.9|4764.1|4
1608084000000|2020-12-16 02:00:00|4767.4|4764.6|4767.9|4765.1|4768.4|4765.6|4766.9|4764.1|20
1608084010000|2020-12-16 02:00:10|4767.8|4765|4767.8|4765|4767.8|4765|4767.8|4765|0
1608084020000|2020-12-16 02:00:20|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.8|4765|2
1608084030000|2020-12-16 02:00:30|4767.8|4765|4767.9|4765.1|4767.9|4765.1|4767.8|4765|3
1608084040000|2020-12-16 02:00:40|4767.8|4765|4767.9|4765.1|4768.4|4765.6|4767.8|4765|2
1608084050000|2020-12-16 02:00:50|4768.4|4765.6|4767.9|4765.1|4768.4|4765.6|4767.8|4765|0
1608084060000|2020-12-16 02:01:00|4767.8|4765|4767.8|4765|4767.9|4765.1|4767.8|4765|1
1608084080000|2020-12-16 02:01:20|4767.4|4764.6|4766.8|4764|4767.4|4764.6|4766.8|4764|12
1608084090000|2020-12-16 02:01:30|4766.9|4764.1|4766.8|4764|4766.9|4764.1|4766.8|4764|1
1608084100000|2020-12-16 02:01:40|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|7
1608084110000|2020-12-16 02:01:50|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|1
1608084120000|2020-12-16 02:02:00|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4766.8|4764|3
1608084130000|2020-12-16 02:02:10|4766.9|4764.1|4767.8|4765|4767.8|4765|4766.9|4764.1|1
1608084140000|2020-12-16 02:02:20|||||||||1
1608084150000|2020-12-16 02:02:30|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|6
1608084160000|2020-12-16 02:02:40|4768.4|4765.6|4768.9|4766.1|4769.4|4766.6|4768.4|4765.6|18
1608084170000|2020-12-16 02:02:50|4769.8|4767|4768.9|4766.1|4769.9|4767.1|4768.8|4766|18
1608084180000|2020-12-16 02:03:00|4768.8|4766|4768.9|4766.1|4768.9|4766.1|4768.8|4766|19
1608084190000|2020-12-16 02:03:10|4768.8|4766|4768.8|4766|4769.4|4766.6|4768.8|4766|5
1608084200000|2020-12-16 02:03:20|4768.4|4765.6|4766.8|4764|4768.4|4765.6|4766.8|4764|10
1608084210000|2020-12-16 02:03:30|4766.9|4764.1|4766.8|4764|4767.4|4764.6|4766.8|4764|6
1608084220000|2020-12-16 02:03:40|||||||||2
1608084240000|2020-12-16 02:04:00|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.9|4764.1|4
1608084250000|2020-12-16 02:04:10|4767.8|4765|4767.4|4764.6|4767.8|4765|4766.9|4764.1|0
1608084270000|2020-12-16 02:04:30|4767.8|4765|4768.4|4765.6|4768.8|4766|4767.4|4764.6|14
1608084280000|2020-12-16 02:04:40|4768.8|4766|4769.4|4766.6|4769.4|4766.6|4768.8|4766|0
1608084290000|2020-12-16 02:04:50|4768.9|4766.1|4768.8|4766|4769.4|4766.6|4768.8|4766|10
1608084300000|2020-12-16 02:05:00|4767.9|4765.1|4767.4|4764.6|4767.9|4765.1|4767.4|4764.6|9
1608084310000|2020-12-16 02:05:10|4766.8|4764|4767.9|4765.1|4767.9|4765.1|4766.8|4764|11
1608084320000|2020-12-16 02:05:20|4767.8|4765|4767.9|4765.1|4767.9|4765.1|4767.8|4765|2
1608084330000|2020-12-16 02:05:30|4767.8|4765|4767.8|4765|4767.8|4765|4767.4|4764.6|0
1608084350000|2020-12-16 02:05:50|4767.4|4764.6|4767.8|4765|4767.9|4765.1|4767.4|4764.6|11
1608084360000|2020-12-16 02:06:00|4767.9|4765.1|4767.9|4765.1|4768.8|4766|4767.9|4765.1|3
1608084370000|2020-12-16 02:06:10|4768.8|4766|4768.4|4765.6|4768.8|4766|4767.9|4765.1|0
1608084380000|2020-12-16 02:06:20|4767.9|4765.1|4769.8|4767|4769.8|4767|4767.9|4765.1|6
1608084390000|2020-12-16 02:06:30|4769.9|4767.1|4769.4|4766.6|4769.9|4767.1|4769.4|4766.6|10
1608084400000|2020-12-16 02:06:40|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|0
1608084410000|2020-12-16 02:06:50|4769.4|4766.6|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|1
1608084430000|2020-12-16 02:07:10|4769.4|4766.6|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|0
1608084440000|2020-12-16 02:07:20|4769.4|4766.6|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|0
1608084450000|2020-12-16 02:07:30|4768.4|4765.6|4767.9|4765.1|4768.9|4766.1|4767.9|4765.1|25
1608084460000|2020-12-16 02:07:40|||||||||3
1608084470000|2020-12-16 02:07:50|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|1
1608084480000|2020-12-16 02:08:00|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|3
1608084500000|2020-12-16 02:08:20|4767.9|4765.1|4766.9|4764.1|4767.9|4765.1|4766.9|4764.1|1290
1608084510000|2020-12-16 02:08:30|4767.9|4765.1|4767.9|4765.1|4768.3|4765.5|4767.9|4765.1|23
1608084530000|2020-12-16 02:08:50|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.9|4764.1|4
1608084540000|2020-12-16 02:09:00|4767.9|4765.1|4767.4|4764.6|4767.9|4765.1|4767.4|4764.6|2
1608084550000|2020-12-16 02:09:10|4767.9|4765.1|4767.4|4764.6|4767.9|4765.1|4767.4|4764.6|0
1608084560000|2020-12-16 02:09:20|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|9
1608084570000|2020-12-16 02:09:30|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|21
1608084580000|2020-12-16 02:09:40|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|1
1608084610000|2020-12-16 02:10:10|4768.3|4765.5|4767.9|4765.1|4768.3|4765.5|4767.9|4765.1|11
1608084620000|2020-12-16 02:10:20|4766.9|4764.1|4767.9|4765.1|4767.9|4765.1|4766.9|4764.1|20
1608084630000|2020-12-16 02:10:30|||||||||1
1608084640000|2020-12-16 02:10:40|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|9
1608084650000|2020-12-16 02:10:50|4767.9|4765.1|4768.4|4765.6|4768.9|4766.1|4767.9|4765.1|2
1608084660000|2020-12-16 02:11:00|4768.9|4766.1|4767.9|4765.1|4768.9|4766.1|4767.9|4765.1|23
1608084670000|2020-12-16 02:11:10|4766.9|4764.1|4767.9|4765.1|4767.9|4765.1|4766.9|4764.1|14
1608084680000|2020-12-16 02:11:20|||||||||1
1608084700000|2020-12-16 02:11:40|||||||||1
1608084720000|2020-12-16 02:12:00|||||||||1
1608084730000|2020-12-16 02:12:10|||||||||7
1608084740000|2020-12-16 02:12:20|||||||||1
1608084760000|2020-12-16 02:12:40|||||||||3
1608084770000|2020-12-16 02:12:50|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|5
1608084780000|2020-12-16 02:13:00|||||||||12
1608084790000|2020-12-16 02:13:10|4765.9|4763.1|4766.4|4763.6|4766.4|4763.6|4765.9|4763.1|21
1608084800000|2020-12-16 02:13:20|4766.3|4763.5|4765.9|4763.1|4766.4|4763.6|4765.9|4763.1|10
1608084810000|2020-12-16 02:13:30|4766.4|4763.6|4765.9|4763.1|4766.4|4763.6|4765.9|4763.1|3
1608084820000|2020-12-16 02:13:40|||||||||5
1608084830000|2020-12-16 02:13:50|4766.4|4763.6|4767.4|4764.6|4767.9|4765.1|4766.4|4763.6|15
1608084840000|2020-12-16 02:14:00|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|2
1608084850000|2020-12-16 02:14:10|||||||||3
1608084860000|2020-12-16 02:14:20|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|3
1608084870000|2020-12-16 02:14:30|||||||||2
1608084880000|2020-12-16 02:14:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4768.9|4766.1|8
1608084890000|2020-12-16 02:14:50|4769.9|4767.1|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|3
1608084900000|2020-12-16 02:15:00|4769.4|4766.6|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|6
1608084910000|2020-12-16 02:15:10|||||||||2
1608084920000|2020-12-16 02:15:20|||||||||1
1608084940000|2020-12-16 02:15:40|||||||||1
1608084950000|2020-12-16 02:15:50|||||||||4
1608084960000|2020-12-16 02:16:00|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|1
1608084970000|2020-12-16 02:16:10|||||||||1
1608084980000|2020-12-16 02:16:20|||||||||2
1608084990000|2020-12-16 02:16:30|||||||||1
1608085000000|2020-12-16 02:16:40|||||||||5
1608085020000|2020-12-16 02:17:00|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4768.9|4766.1|12
1608085060000|2020-12-16 02:17:40|4770.3|4767.5|4770.9|4768.1|4770.9|4768.1|4769.9|4767.1|10
1608085080000|2020-12-16 02:18:00|4771.4|4768.6|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|22
1608085090000|2020-12-16 02:18:10|4771.9|4769.1|4771.9|4769.1|4772.4|4769.6|4771.9|4769.1|9
1608085100000|2020-12-16 02:18:20|4772.4|4769.6|4771.9|4769.1|4772.9|4770.1|4771.9|4769.1|3
1608085110000|2020-12-16 02:18:30|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|0
1608085120000|2020-12-16 02:18:40|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.4|4769.6|3
1608085130000|2020-12-16 02:18:50|4773.4|4770.6|4772.9|4770.1|4773.4|4770.6|4772.9|4770.1|12
1608085140000|2020-12-16 02:19:00|||||||||2
1608085150000|2020-12-16 02:19:10|4772.4|4769.6|4772.4|4769.6|4772.9|4770.1|4771.9|4769.1|30
1608085160000|2020-12-16 02:19:20|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4771.9|4769.1|15
1608085170000|2020-12-16 02:19:30|4772.3|4769.5|4772.9|4770.1|4772.9|4770.1|4771.9|4769.1|15
1608085180000|2020-12-16 02:19:40|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|3
1608085190000|2020-12-16 02:19:50|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|0
1608085210000|2020-12-16 02:20:10|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|0
1608085220000|2020-12-16 02:20:20|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|1
1608085240000|2020-12-16 02:20:40|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|0
1608085260000|2020-12-16 02:21:00|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|2
1608085270000|2020-12-16 02:21:10|4773.4|4770.6|4773.4|4770.6|4773.9|4771.1|4773.4|4770.6|6
1608085280000|2020-12-16 02:21:20|4773.9|4771.1|4773.4|4770.6|4773.9|4771.1|4773.4|4770.6|6
1608085290000|2020-12-16 02:21:30|||||||||2
1608085300000|2020-12-16 02:21:40|||||||||2
1608085310000|2020-12-16 02:21:50|||||||||1
1608085320000|2020-12-16 02:22:00|4773.9|4771.1|4774.9|4772.1|4774.9|4772.1|4773.9|4771.1|11
1608085330000|2020-12-16 02:22:10|||||||||2
1608085340000|2020-12-16 02:22:20|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|2
1608085350000|2020-12-16 02:22:30|4773.9|4771.1|4774.9|4772.1|4774.9|4772.1|4773.9|4771.1|1
1608085360000|2020-12-16 02:22:40|||||||||12
1608085370000|2020-12-16 02:22:50|4774.4|4771.6|4774.9|4772.1|4774.9|4772.1|4774.4|4771.6|4
1608085380000|2020-12-16 02:23:00|||||||||1
1608085390000|2020-12-16 02:23:10|||||||||5
1608085410000|2020-12-16 02:23:30|||||||||1
1608085420000|2020-12-16 02:23:40|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|2
1608085430000|2020-12-16 02:23:50|||||||||2
1608085440000|2020-12-16 02:24:00|4775.9|4773.1|4775.4|4772.6|4775.9|4773.1|4774.9|4772.1|6
1608085450000|2020-12-16 02:24:10|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|6
1608085460000|2020-12-16 02:24:20|4775.4|4772.6|4774.9|4772.1|4775.4|4772.6|4774.9|4772.1|9
1608085470000|2020-12-16 02:24:30|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|7
1608085480000|2020-12-16 02:24:40|4775.9|4773.1|4774.9|4772.1|4775.9|4773.1|4774.9|4772.1|0
1608085490000|2020-12-16 02:24:50|4775.3|4772.5|4775.4|4772.6|4775.9|4773.1|4774.9|4772.1|14
1608085500000|2020-12-16 02:25:00|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|1
1608085510000|2020-12-16 02:25:10|||||||||1
1608085520000|2020-12-16 02:25:20|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4
1608085530000|2020-12-16 02:25:30|||||||||1
1608085540000|2020-12-16 02:25:40|||||||||1
1608085550000|2020-12-16 02:25:50|4775.4|4772.6|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|3
1608085570000|2020-12-16 02:26:10|4775.8|4773|4774.9|4772.1|4775.8|4773|4774.9|4772.1|9
1608085580000|2020-12-16 02:26:20|||||||||2
1608085590000|2020-12-16 02:26:30|||||||||1
1608085600000|2020-12-16 02:26:40|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4
1608085610000|2020-12-16 02:26:50|4775.4|4772.6|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|0
1608085620000|2020-12-16 02:27:00|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|3
1608085630000|2020-12-16 02:27:10|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|0
1608085640000|2020-12-16 02:27:20|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|1
1608085650000|2020-12-16 02:27:30|4775.4|4772.6|4774.9|4772.1|4775.9|4773.1|4774.9|4772.1|10
1608085660000|2020-12-16 02:27:40|4775.9|4773.1|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|1
1608085670000|2020-12-16 02:27:50|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|5
1608085680000|2020-12-16 02:28:00|4776.4|4773.6|4776.9|4774.1|4776.9|4774.1|4776.4|4773.6|22
1608085690000|2020-12-16 02:28:10|4775.9|4773.1|4776.9|4774.1|4776.9|4774.1|4775.9|4773.1|4
1608085700000|2020-12-16 02:28:20|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|1
1608085710000|2020-12-16 02:28:30|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|2
1608085730000|2020-12-16 02:28:50|||||||||2
1608085740000|2020-12-16 02:29:00|||||||||3
1608085750000|2020-12-16 02:29:10|||||||||6
1608085760000|2020-12-16 02:29:20|||||||||12
1608085770000|2020-12-16 02:29:30|||||||||6
1608085780000|2020-12-16 02:29:40|4777.4|4774.6|4777.9|4775.1|4777.9|4775.1|4777.4|4774.6|4
1608085790000|2020-12-16 02:29:50|4777.4|4774.6|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|7
1608085800000|2020-12-16 02:30:00|4777.4|4774.6|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|23
1608085810000|2020-12-16 02:30:10|||||||||2
1608085820000|2020-12-16 02:30:20|||||||||3
1608085830000|2020-12-16 02:30:30|||||||||6
1608085840000|2020-12-16 02:30:40|||||||||2
1608085850000|2020-12-16 02:30:50|||||||||1
1608085860000|2020-12-16 02:31:00|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|1
1608085870000|2020-12-16 02:31:10|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|0
1608085880000|2020-12-16 02:31:20|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4777.4|4774.6|3
1608085890000|2020-12-16 02:31:30|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|3
1608085900000|2020-12-16 02:31:40|||||||||1
1608085910000|2020-12-16 02:31:50|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|26
1608085920000|2020-12-16 02:32:00|||||||||1
1608085940000|2020-12-16 02:32:20|||||||||1
1608085950000|2020-12-16 02:32:30|||||||||9
1608085960000|2020-12-16 02:32:40|4778.4|4775.6|4779.4|4776.6|4779.9|4777.1|4778.4|4775.6|25
1608085970000|2020-12-16 02:32:50|4778.9|4776.1|4777.9|4775.1|4778.9|4776.1|4777.9|4775.1|53
1608085980000|2020-12-16 02:33:00|4778.4|4775.6|4777.9|4775.1|4778.4|4775.6|4777.9|4775.1|6
1608085990000|2020-12-16 02:33:10|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|19
1608086000000|2020-12-16 02:33:20|4776.9|4774.1|4777.9|4775.1|4777.9|4775.1|4776.9|4774.1|5
1608086010000|2020-12-16 02:33:30|||||||||1
1608086020000|2020-12-16 02:33:40|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|1
1608086040000|2020-12-16 02:34:00|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|8
1608086050000|2020-12-16 02:34:10|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|1
1608086060000|2020-12-16 02:34:20|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4777.9|4775.1|2
1608086070000|2020-12-16 02:34:30|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|14
1608086080000|2020-12-16 02:34:40|4779.4|4776.6|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|20
1608086090000|2020-12-16 02:34:50|4778.9|4776.1|4778.9|4776.1|4779.4|4776.6|4777.9|4775.1|15
1608086100000|2020-12-16 02:35:00|4778.4|4775.6|4777.9|4775.1|4778.4|4775.6|4777.9|4775.1|8
1608086110000|2020-12-16 02:35:10|4778.4|4775.6|4778.9|4776.1|4778.9|4776.1|4778.4|4775.6|8
1608086120000|2020-12-16 02:35:20|4779.4|4776.6|4779.4|4776.6|4779.9|4777.1|4778.9|4776.1|0
1608086130000|2020-12-16 02:35:30|4779.9|4777.1|4779.4|4776.6|4779.9|4777.1|4778.9|4776.1|20
1608086140000|2020-12-16 02:35:40|4779.9|4777.1|4779.9|4777.1|4779.9|4777.1|4779.4|4776.6|1
1608086150000|2020-12-16 02:35:50|4779.4|4776.6|4779.9|4777.1|4779.9|4777.1|4779.4|4776.6|1
1608086160000|2020-12-16 02:36:00|4780.4|4777.6|4780.9|4778.1|4780.9|4778.1|4779.9|4777.1|5
1608086170000|2020-12-16 02:36:10|4779.9|4777.1|4780.9|4778.1|4780.9|4778.1|4779.9|4777.1|8
1608086180000|2020-12-16 02:36:20|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|16
1608086190000|2020-12-16 02:36:30|4781.9|4779.1|4780.9|4778.1|4781.9|4779.1|4780.9|4778.1|0
1608086200000|2020-12-16 02:36:40|||||||||10
1608086210000|2020-12-16 02:36:50|4780.4|4777.6|4780.9|4778.1|4780.9|4778.1|4779.9|4777.1|8
1608086220000|2020-12-16 02:37:00|4780.4|4777.6|4779.9|4777.1|4780.9|4778.1|4779.9|4777.1|7
1608086230000|2020-12-16 02:37:10|4780.4|4777.6|4778.4|4775.6|4780.4|4777.6|4777.9|4775.1|30
1608086240000|2020-12-16 02:37:20|4777.9|4775.1|4777.9|4775.1|4778.9|4776.1|4777.9|4775.1|1
1608086250000|2020-12-16 02:37:30|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|8
1608086260000|2020-12-16 02:37:40|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|11
1608086270000|2020-12-16 02:37:50|4778.9|4776.1|4779.4|4776.6|4779.9|4777.1|4778.4|4775.6|10
1608086280000|2020-12-16 02:38:00|4779.9|4777.1|4780.4|4777.6|4780.9|4778.1|4779.4|4776.6|5
1608086290000|2020-12-16 02:38:10|4779.9|4777.1|4779.9|4777.1|4779.9|4777.1|4779.9|4777.1|3
1608086300000|2020-12-16 02:38:20|||||||||6
1608086320000|2020-12-16 02:38:40|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|9
1608086330000|2020-12-16 02:38:50|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|0
1608086340000|2020-12-16 02:39:00|4779.4|4776.6|4779.9|4777.1|4779.9|4777.1|4779.4|4776.6|3
1608086350000|2020-12-16 02:39:10|||||||||7
1608086360000|2020-12-16 02:39:20|||||||||1
1608086380000|2020-12-16 02:39:40|4778.9|4776.1|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|1
1608086400000|2020-12-16 02:40:00|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|2
1608086410000|2020-12-16 02:40:10|4779.4|4776.6|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|0
1608086420000|2020-12-16 02:40:20|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|1
1608086430000|2020-12-16 02:40:30|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|1
1608086440000|2020-12-16 02:40:40|4777.9|4775.1|4778.9|4776.1|4778.9|4776.1|4777.9|4775.1|9
1608086450000|2020-12-16 02:40:50|||||||||1
1608086460000|2020-12-16 02:41:00|||||||||1
1608086470000|2020-12-16 02:41:10|||||||||1
1608086490000|2020-12-16 02:41:30|||||||||1
1608086500000|2020-12-16 02:41:40|||||||||1
1608086520000|2020-12-16 02:42:00|||||||||1
1608086530000|2020-12-16 02:42:10|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|0
1608086540000|2020-12-16 02:42:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|0
1608086550000|2020-12-16 02:42:30|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|3
1608086560000|2020-12-16 02:42:40|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|11
1608086580000|2020-12-16 02:43:00|4778.4|4775.6|4778.9|4776.1|4778.9|4776.1|4778.4|4775.6|3
1608086590000|2020-12-16 02:43:10|||||||||1
1608086600000|2020-12-16 02:43:20|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|1
1608086610000|2020-12-16 02:43:30|||||||||2
1608086640000|2020-12-16 02:44:00|||||||||10
1608086650000|2020-12-16 02:44:10|4778.4|4775.6|4778.4|4775.6|4778.9|4776.1|4777.9|4775.1|15
1608086660000|2020-12-16 02:44:20|4777.9|4775.1|4778.9|4776.1|4778.9|4776.1|4777.9|4775.1|511
1608086670000|2020-12-16 02:44:30|4778.4|4775.6|4777.9|4775.1|4778.4|4775.6|4777.9|4775.1|4
1608086700000|2020-12-16 02:45:00|4778.4|4775.6|4778.9|4776.1|4778.9|4776.1|4778.4|4775.6|11
1608086710000|2020-12-16 02:45:10|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|26
1608086750000|2020-12-16 02:45:50|||||||||4
1608086760000|2020-12-16 02:46:00|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|5
1608086770000|2020-12-16 02:46:10|4776.9|4774.1|4774.9|4772.1|4777.4|4774.6|4774.9|4772.1|34
1608086780000|2020-12-16 02:46:20|4775.4|4772.6|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|19
1608086790000|2020-12-16 02:46:30|4775.9|4773.1|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|2
1608086800000|2020-12-16 02:46:40|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|6
1608086810000|2020-12-16 02:46:50|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|0
1608086820000|2020-12-16 02:47:00|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|1
1608086830000|2020-12-16 02:47:10|||||||||1
1608086850000|2020-12-16 02:47:30|4774.9|4772.1|4775.4|4772.6|4775.9|4773.1|4774.9|4772.1|9
1608086860000|2020-12-16 02:47:40|4775.9|4773.1|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|3
1608086870000|2020-12-16 02:47:50|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|0
1608086880000|2020-12-16 02:48:00|||||||||2
1608086900000|2020-12-16 02:48:20|4774.9|4772.1|4775.4|4772.6|4775.9|4773.1|4774.9|4772.1|9
1608086920000|2020-12-16 02:48:40|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|1
1608086930000|2020-12-16 02:48:50|||||||||1
1608086940000|2020-12-16 02:49:00|4775.4|4772.6|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|0
1608086950000|2020-12-16 02:49:10|4775.4|4772.6|4776.4|4773.6|4776.9|4774.1|4774.9|4772.1|11
1608086960000|2020-12-16 02:49:20|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|0
1608086970000|2020-12-16 02:49:30|4776.4|4773.6|4776.9|4774.1|4776.9|4774.1|4776.4|4773.6|3
1608086980000|2020-12-16 02:49:40|4777.4|4774.6|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|1
1608086990000|2020-12-16 02:49:50|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|5
1608087000000|2020-12-16 02:50:00|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|9
1608087010000|2020-12-16 02:50:10|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|0
1608087030000|2020-12-16 02:50:30|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|3
1608087050000|2020-12-16 02:50:50|||||||||1
1608087060000|2020-12-16 02:51:00|4777.4|4774.6|4777.9|4775.1|4777.9|4775.1|4777.4|4774.6|8
1608087090000|2020-12-16 02:51:30|4778.9|4776.1|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|16
1608087100000|2020-12-16 02:51:40|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|5
1608087110000|2020-12-16 02:51:50|4777.4|4774.6|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|5
1608087130000|2020-12-16 02:52:10|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4777.9|4775.1|10
1608087140000|2020-12-16 02:52:20|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|1
1608087150000|2020-12-16 02:52:30|||||||||1
1608087160000|2020-12-16 02:52:40|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|1
1608087170000|2020-12-16 02:52:50|4777.4|4774.6|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|7
1608087190000|2020-12-16 02:53:10|4776.4|4773.6|4775.9|4773.1|4776.4|4773.6|4775.9|4773.1|3
1608087200000|2020-12-16 02:53:20|4776.4|4773.6|4775.9|4773.1|4776.4|4773.6|4775.9|4773.1|1
1608087230000|2020-12-16 02:53:50|4776.4|4773.6|4776.4|4773.6|4776.9|4774.1|4776.4|4773.6|0
1608087240000|2020-12-16 02:54:00|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|2
1608087260000|2020-12-16 02:54:20|4776.9|4774.1|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|1
1608087270000|2020-12-16 02:54:30|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|10
1608087280000|2020-12-16 02:54:40|||||||||12
1608087290000|2020-12-16 02:54:50|4775.4|4772.6|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|6
1608087300000|2020-12-16 02:55:00|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|0
1608087310000|2020-12-16 02:55:10|||||||||4
1608087320000|2020-12-16 02:55:20|4775.4|4772.6|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|2
1608087330000|2020-12-16 02:55:30|4775.4|4772.6|4775.9|4773.1|4775.9|4773.1|4775.4|4772.6|1
1608087340000|2020-12-16 02:55:40|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|0
1608087350000|2020-12-16 02:55:50|4776.9|4774.1|4776.4|4773.6|4776.9|4774.1|4776.4|4773.6|5
1608087360000|2020-12-16 02:56:00|||||||||1
1608087370000|2020-12-16 02:56:10|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776.4|4773.6|2
1608087380000|2020-12-16 02:56:20|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|0
1608087390000|2020-12-16 02:56:30|4775.9|4773.1|4775.9|4773.1|4776.4|4773.6|4775.9|4773.1|0
1608087400000|2020-12-16 02:56:40|||||||||1
1608087410000|2020-12-16 02:56:50|||||||||7
1608087420000|2020-12-16 02:57:00|||||||||1
1608087430000|2020-12-16 02:57:10|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|3
1608087440000|2020-12-16 02:57:20|||||||||1
1608087460000|2020-12-16 02:57:40|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|0
1608087480000|2020-12-16 02:58:00|||||||||6
1608087490000|2020-12-16 02:58:10|4777.4|4774.6|4777.9|4775.1|4777.9|4775.1|4777.4|4774.6|0
1608087500000|2020-12-16 02:58:20|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|1
1608087510000|2020-12-16 02:58:30|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4777.4|4774.6|1
1608087520000|2020-12-16 02:58:40|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|10
1608087540000|2020-12-16 02:59:00|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|1
1608087550000|2020-12-16 02:59:10|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|14
1608087560000|2020-12-16 02:59:20|||||||||2
1608087590000|2020-12-16 02:59:50|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|2
1608087600000|2020-12-16 03:00:00|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|2
1608087610000|2020-12-16 03:00:10|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|0
1608087630000|2020-12-16 03:00:30|4778.9|4776.1|4779.4|4776.6|4779.9|4777.1|4778.9|4776.1|3
1608087640000|2020-12-16 03:00:40|4779.9|4777.1|4779.9|4777.1|4779.9|4777.1|4779.9|4777.1|3
1608087650000|2020-12-16 03:00:50|4779.4|4776.6|4779.9|4777.1|4779.9|4777.1|4779.4|4776.6|2
1608087670000|2020-12-16 03:01:10|4780.4|4777.6|4780.9|4778.1|4780.9|4778.1|4780.4|4777.6|2
1608087680000|2020-12-16 03:01:20|4780.4|4777.6|4780.9|4778.1|4780.9|4778.1|4780.4|4777.6|3
1608087690000|2020-12-16 03:01:30|4780.4|4777.6|4780.9|4778.1|4780.9|4778.1|4780.4|4777.6|2
1608087700000|2020-12-16 03:01:40|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|0
1608087710000|2020-12-16 03:01:50|4780.9|4778.1|4780.9|4778.1|4780.9|4778.1|4779.9|4777.1|7
1608087720000|2020-12-16 03:02:00|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|6
1608087740000|2020-12-16 03:02:20|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|6
1608087750000|2020-12-16 03:02:30|4780.3|4777.5|4779.9|4777.1|4780.3|4777.5|4779.9|4777.1|5
1608087760000|2020-12-16 03:02:40|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|1
1608087770000|2020-12-16 03:02:50|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|6
1608087780000|2020-12-16 03:03:00|||||||||1
1608087800000|2020-12-16 03:03:20|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|1
1608087810000|2020-12-16 03:03:30|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|0
1608087820000|2020-12-16 03:03:40|4779.4|4776.6|4777.9|4775.1|4779.4|4776.6|4777.9|4775.1|8
1608087840000|2020-12-16 03:04:00|||||||||2
1608087850000|2020-12-16 03:04:10|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4777.9|4775.1|5
1608087860000|2020-12-16 03:04:20|||||||||11
1608087870000|2020-12-16 03:04:30|4778.4|4775.6|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|8
1608087880000|2020-12-16 03:04:40|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|3
1608087890000|2020-12-16 03:04:50|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|0
1608087900000|2020-12-16 03:05:00|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|4778.9|4776.1|1
1608087920000|2020-12-16 03:05:20|||||||||1
1608087950000|2020-12-16 03:05:50|||||||||2
1608087960000|2020-12-16 03:06:00|4778.4|4775.6|4778.9|4776.1|4778.9|4776.1|4777.9|4775.1|2
1608087990000|2020-12-16 03:06:30|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|3
1608088000000|2020-12-16 03:06:40|||||||||1
1608088010000|2020-12-16 03:06:50|4778.4|4775.6|4777.4|4774.6|4778.4|4775.6|4777.4|4774.6|26
1608088020000|2020-12-16 03:07:00|4776.9|4774.1|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|13
1608088030000|2020-12-16 03:07:10|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|4777.9|4775.1|0
1608088040000|2020-12-16 03:07:20|||||||||1
1608088050000|2020-12-16 03:07:30|||||||||3
1608088070000|2020-12-16 03:07:50|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|1
1608088080000|2020-12-16 03:08:00|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|12
1608088110000|2020-12-16 03:08:30|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4777.4|4774.6|0
1608088120000|2020-12-16 03:08:40|||||||||2
1608088130000|2020-12-16 03:08:50|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|0
1608088140000|2020-12-16 03:09:00|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|5
1608088150000|2020-12-16 03:09:10|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|0
1608088160000|2020-12-16 03:09:20|||||||||1
1608088170000|2020-12-16 03:09:30|4776.9|4774.1|4776.9|4774.1|4777.4|4774.6|4776.9|4774.1|2
1608088180000|2020-12-16 03:09:40|||||||||1
1608088200000|2020-12-16 03:10:00|4776.4|4773.6|4774.9|4772.1|4776.4|4773.6|4774.9|4772.1|21
1608088210000|2020-12-16 03:10:10|4775.4|4772.6|4775.9|4773.1|4775.9|4773.1|4774.9|4772.1|2
1608088220000|2020-12-16 03:10:20|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|0
1608088230000|2020-12-16 03:10:30|4774.9|4772.1|4775.4|4772.6|4775.4|4772.6|4774.9|4772.1|1
1608088240000|2020-12-16 03:10:40|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|3
1608088250000|2020-12-16 03:10:50|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4774.9|4772.1|5
1608088260000|2020-12-16 03:11:00|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|2
1608088270000|2020-12-16 03:11:10|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|1
1608088280000|2020-12-16 03:11:20|4775.3|4772.5|4774.9|4772.1|4775.3|4772.5|4774.9|4772.1|4
1608088290000|2020-12-16 03:11:30|4773.9|4771.1|4774.4|4771.6|4774.4|4771.6|4773.9|4771.1|14
1608088300000|2020-12-16 03:11:40|4773.9|4771.1|4773.9|4771.1|4774.4|4771.6|4773.9|4771.1|10
1608088310000|2020-12-16 03:11:50|||||||||4
1608088320000|2020-12-16 03:12:00|4773.4|4770.6|4772.9|4770.1|4773.9|4771.1|4772.9|4770.1|7
1608088330000|2020-12-16 03:12:10|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4773.4|4770.6|7
1608088340000|2020-12-16 03:12:20|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|6
1608088350000|2020-12-16 03:12:30|4772.9|4770.1|4773.9|4771.1|4773.9|4771.1|4772.9|4770.1|27
1608088360000|2020-12-16 03:12:40|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|1
1608088380000|2020-12-16 03:13:00|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|0
1608088390000|2020-12-16 03:13:10|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|0
1608088400000|2020-12-16 03:13:20|||||||||1
1608088410000|2020-12-16 03:13:30|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.4|4770.6|3
1608088420000|2020-12-16 03:13:40|||||||||3
1608088440000|2020-12-16 03:14:00|4774.9|4772.1|4774.4|4771.6|4774.9|4772.1|4774.4|4771.6|1
1608088470000|2020-12-16 03:14:30|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|0
1608088480000|2020-12-16 03:14:40|4774.4|4771.6|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|5
1608088490000|2020-12-16 03:14:50|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|0
1608088500000|2020-12-16 03:15:00|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4773.4|4770.6|7
1608088520000|2020-12-16 03:15:20|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|1
1608088530000|2020-12-16 03:15:30|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|1
1608088540000|2020-12-16 03:15:40|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|1
1608088560000|2020-12-16 03:16:00|4772.9|4770.1|4772.9|4770.1|4773.4|4770.6|4772.9|4770.1|22
1608088570000|2020-12-16 03:16:10|||||||||1
1608088580000|2020-12-16 03:16:20|||||||||3
1608088590000|2020-12-16 03:16:30|||||||||2
1608088600000|2020-12-16 03:16:40|||||||||5
1608088610000|2020-12-16 03:16:50|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4771.9|4769.1|2
1608088620000|2020-12-16 03:17:00|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.4|4769.6|4
1608088640000|2020-12-16 03:17:20|||||||||1
1608088650000|2020-12-16 03:17:30|||||||||2
1608088660000|2020-12-16 03:17:40|4773.4|4770.6|4772.9|4770.1|4773.4|4770.6|4772.9|4770.1|1
1608088670000|2020-12-16 03:17:50|||||||||9
1608088680000|2020-12-16 03:18:00|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|2
1608088700000|2020-12-16 03:18:20|||||||||12
1608088720000|2020-12-16 03:18:40|4772.5|4769.7|4772.9|4770.1|4772.9|4770.1|4772.5|4769.7|9
1608088740000|2020-12-16 03:19:00|||||||||8
1608088760000|2020-12-16 03:19:20|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|0
1608088770000|2020-12-16 03:19:30|||||||||3
1608088790000|2020-12-16 03:19:50|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|8
1608088810000|2020-12-16 03:20:10|||||||||1
1608088830000|2020-12-16 03:20:30|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|2
1608088840000|2020-12-16 03:20:40|4772.9|4770.1|4773.9|4771.1|4773.9|4771.1|4772.9|4770.1|9
1608088850000|2020-12-16 03:20:50|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4773.4|4770.6|4
1608088860000|2020-12-16 03:21:00|||||||||4
1608088870000|2020-12-16 03:21:10|4774.9|4772.1|4774.4|4771.6|4774.9|4772.1|4774.4|4771.6|0
1608088900000|2020-12-16 03:21:40|4774.9|4772.1|4773.9|4771.1|4774.9|4772.1|4773.9|4771.1|4
1608088920000|2020-12-16 03:22:00|||||||||8
1608088930000|2020-12-16 03:22:10|||||||||1
1608088940000|2020-12-16 03:22:20|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|0
1608088950000|2020-12-16 03:22:30|4773.9|4771.1|4773.4|4770.6|4773.9|4771.1|4773.4|4770.6|3
1608088960000|2020-12-16 03:22:40|4773.9|4771.1|4773.4|4770.6|4773.9|4771.1|4773.4|4770.6|3
1608088970000|2020-12-16 03:22:50|4773.5|4770.7|4773.9|4771.1|4773.9|4771.1|4773.5|4770.7|2
1608088980000|2020-12-16 03:23:00|||||||||5
1608088990000|2020-12-16 03:23:10|4773.4|4770.6|4772.9|4770.1|4773.4|4770.6|4772.9|4770.1|1
1608089000000|2020-12-16 03:23:20|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|0
1608089010000|2020-12-16 03:23:30|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|1
1608089020000|2020-12-16 03:23:40|4773.9|4771.1|4772.9|4770.1|4773.9|4771.1|4772.9|4770.1|0
1608089030000|2020-12-16 03:23:50|||||||||13
1608089040000|2020-12-16 03:24:00|||||||||10
1608089050000|2020-12-16 03:24:10|||||||||2
1608089060000|2020-12-16 03:24:20|4773.9|4771.1|4773.4|4770.6|4773.9|4771.1|4773.4|4770.6|0
1608089070000|2020-12-16 03:24:30|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|1
1608089090000|2020-12-16 03:24:50|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|3
1608089130000|2020-12-16 03:25:30|||||||||1
1608089150000|2020-12-16 03:25:50|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|0
1608089160000|2020-12-16 03:26:00|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|0
1608089180000|2020-12-16 03:26:20|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.4|4769.6|2
1608089220000|2020-12-16 03:27:00|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.4|4769.6|18
1608089230000|2020-12-16 03:27:10|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.4|4769.6|0
1608089260000|2020-12-16 03:27:40|||||||||5
1608089270000|2020-12-16 03:27:50|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|0
1608089280000|2020-12-16 03:28:00|4771.9|4769.1|4771.9|4769.1|4772.4|4769.6|4771.9|4769.1|7
1608089290000|2020-12-16 03:28:10|||||||||4
1608089300000|2020-12-16 03:28:20|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|2
1608089310000|2020-12-16 03:28:30|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|12
1608089320000|2020-12-16 03:28:40|||||||||2
1608089330000|2020-12-16 03:28:50|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|4
1608089340000|2020-12-16 03:29:00|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4771.9|4769.1|0
1608089350000|2020-12-16 03:29:10|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|9
1608089360000|2020-12-16 03:29:20|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|15
1608089400000|2020-12-16 03:30:00|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|6
1608089410000|2020-12-16 03:30:10|4771.9|4769.1|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|0
1608089420000|2020-12-16 03:30:20|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|1
1608089440000|2020-12-16 03:30:40|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|2
1608089450000|2020-12-16 03:30:50|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|16
1608089460000|2020-12-16 03:31:00|||||||||1
1608089470000|2020-12-16 03:31:10|4769.9|4767.1|4770.4|4767.6|4770.4|4767.6|4769.9|4767.1|1
1608089490000|2020-12-16 03:31:30|||||||||1
1608089500000|2020-12-16 03:31:40|4769.9|4767.1|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|5
1608089510000|2020-12-16 03:31:50|4768.9|4766.1|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|16
1608089530000|2020-12-16 03:32:10|||||||||15
1608089550000|2020-12-16 03:32:30|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|7
1608089570000|2020-12-16 03:32:50|4768.9|4766.1|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|6
1608089580000|2020-12-16 03:33:00|4768.4|4765.6|4767.9|4765.1|4768.4|4765.6|4767.9|4765.1|18
1608089590000|2020-12-16 03:33:10|4768.4|4765.6|4766.9|4764.1|4768.9|4766.1|4766.9|4764.1|41
1608089600000|2020-12-16 03:33:20|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|12
1608089610000|2020-12-16 03:33:30|4767.4|4764.6|4767.4|4764.6|4767.9|4765.1|4766.9|4764.1|29
1608089620000|2020-12-16 03:33:40|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|0
1608089640000|2020-12-16 03:34:00|||||||||1
1608089650000|2020-12-16 03:34:10|||||||||1
1608089660000|2020-12-16 03:34:20|4768.4|4765.6|4768.9|4766.1|4768.9|4766.1|4768.4|4765.6|4
1608089670000|2020-12-16 03:34:30|||||||||2
1608089680000|2020-12-16 03:34:40|||||||||1
1608089720000|2020-12-16 03:35:20|||||||||1
1608089760000|2020-12-16 03:36:00|||||||||2
1608089770000|2020-12-16 03:36:10|4769.9|4767.1|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|7
1608089780000|2020-12-16 03:36:20|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608089790000|2020-12-16 03:36:30|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|6
1608089800000|2020-12-16 03:36:40|||||||||1
1608089820000|2020-12-16 03:37:00|||||||||2
1608089840000|2020-12-16 03:37:20|||||||||1
1608089850000|2020-12-16 03:37:30|||||||||1
1608089860000|2020-12-16 03:37:40|||||||||1
1608089880000|2020-12-16 03:38:00|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4768.9|4766.1|17
1608089890000|2020-12-16 03:38:10|||||||||1
1608089900000|2020-12-16 03:38:20|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608089910000|2020-12-16 03:38:30|4769.4|4766.6|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|5
1608089920000|2020-12-16 03:38:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|3
1608089930000|2020-12-16 03:38:50|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|3
1608089940000|2020-12-16 03:39:00|||||||||7
1608089960000|2020-12-16 03:39:20|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|1
1608089970000|2020-12-16 03:39:30|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|5
1608089980000|2020-12-16 03:39:40|4769.9|4767.1|4770.9|4768.1|4770.9|4768.1|4769.9|4767.1|0
1608089990000|2020-12-16 03:39:50|4770.4|4767.6|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|1
1608090000000|2020-12-16 03:40:00|4771.4|4768.6|4771.4|4768.6|4771.9|4769.1|4770.9|4768.1|9
1608090010000|2020-12-16 03:40:10|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|1
1608090020000|2020-12-16 03:40:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|1
1608090030000|2020-12-16 03:40:30|||||||||6
1608090050000|2020-12-16 03:40:50|||||||||5
1608090060000|2020-12-16 03:41:00|4770.4|4767.6|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|14
1608090070000|2020-12-16 03:41:10|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4769.9|4767.1|9
1608090080000|2020-12-16 03:41:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|2
1608090090000|2020-12-16 03:41:30|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|0
1608090110000|2020-12-16 03:41:50|4769.9|4767.1|4769.9|4767.1|4770|4767.2|4769.9|4767.1|6
1608090120000|2020-12-16 03:42:00|||||||||2
1608090130000|2020-12-16 03:42:10|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|8
1608090140000|2020-12-16 03:42:20|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|1
1608090150000|2020-12-16 03:42:30|||||||||1
1608090160000|2020-12-16 03:42:40|||||||||2
1608090170000|2020-12-16 03:42:50|4769|4766.2|4769.4|4766.6|4769.4|4766.6|4769|4766.2|6
1608090180000|2020-12-16 03:43:00|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|1
1608090200000|2020-12-16 03:43:20|||||||||1
1608090210000|2020-12-16 03:43:30|||||||||1
1608090230000|2020-12-16 03:43:50|4769.8|4767|4769.9|4767.1|4769.9|4767.1|4768.9|4766.1|4
1608090240000|2020-12-16 03:44:00|||||||||1
1608090250000|2020-12-16 03:44:10|4770|4767.2|4770.9|4768.1|4770.9|4768.1|4769.9|4767.1|6
1608090280000|2020-12-16 03:44:40|||||||||1
1608090300000|2020-12-16 03:45:00|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|1
1608090320000|2020-12-16 03:45:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|1
1608090350000|2020-12-16 03:45:50|||||||||1
1608090360000|2020-12-16 03:46:00|||||||||1
1608090390000|2020-12-16 03:46:30|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4
1608090400000|2020-12-16 03:46:40|||||||||1
1608090430000|2020-12-16 03:47:10|4772|4769.2|4771.9|4769.1|4772|4769.2|4771.9|4769.1|12
1608090450000|2020-12-16 03:47:30|4772|4769.2|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|8
1608090460000|2020-12-16 03:47:40|4772|4769.2|4772.9|4770.1|4772.9|4770.1|4772|4769.2|0
1608090480000|2020-12-16 03:48:00|4773|4770.2|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|10
1608090490000|2020-12-16 03:48:10|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|1
1608090500000|2020-12-16 03:48:20|4772.9|4770.1|4773.4|4770.6|4773.9|4771.1|4772.9|4770.1|10
1608090510000|2020-12-16 03:48:30|||||||||2
1608090520000|2020-12-16 03:48:40|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|1
1608090530000|2020-12-16 03:48:50|||||||||1
1608090540000|2020-12-16 03:49:00|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4773.4|4770.6|1
1608090560000|2020-12-16 03:49:20|||||||||1
1608090570000|2020-12-16 03:49:30|4774|4771.2|4774.4|4771.6|4774.4|4771.6|4774|4771.2|13
1608090590000|2020-12-16 03:49:50|4774|4771.2|4773.4|4770.6|4774|4771.2|4772.9|4770.1|35
1608090600000|2020-12-16 03:50:00|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|2
1608090640000|2020-12-16 03:50:40|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|1
1608090660000|2020-12-16 03:51:00|||||||||1
1608090680000|2020-12-16 03:51:20|||||||||2
1608090700000|2020-12-16 03:51:40|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|3
1608090720000|2020-12-16 03:52:00|||||||||1
1608090750000|2020-12-16 03:52:30|||||||||1
1608090760000|2020-12-16 03:52:40|4772|4769.2|4772.9|4770.1|4772.9|4770.1|4772|4769.2|4
1608090770000|2020-12-16 03:52:50|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|0
1608090790000|2020-12-16 03:53:10|4772|4769.2|4772.9|4770.1|4772.9|4770.1|4772|4769.2|0
1608090800000|2020-12-16 03:53:20|||||||||1
1608090810000|2020-12-16 03:53:30|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|0
1608090830000|2020-12-16 03:53:50|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4
1608090840000|2020-12-16 03:54:00|||||||||2
1608090850000|2020-12-16 03:54:10|4772|4769.2|4772.4|4769.6|4772.4|4769.6|4772|4769.2|3
1608090860000|2020-12-16 03:54:20|4772|4769.2|4772.4|4769.6|4772.4|4769.6|4772|4769.2|0
1608090870000|2020-12-16 03:54:30|4772|4769.2|4771.9|4769.1|4772|4769.2|4771.4|4768.6|1
1608090880000|2020-12-16 03:54:40|||||||||1
1608090920000|2020-12-16 03:55:20|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|18
1608090930000|2020-12-16 03:55:30|||||||||2
1608090940000|2020-12-16 03:55:40|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|0
1608090950000|2020-12-16 03:55:50|||||||||1
1608090960000|2020-12-16 03:56:00|4771|4768.2|4771.4|4768.6|4771.9|4769.1|4771|4768.2|16
1608090970000|2020-12-16 03:56:10|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|0
1608090990000|2020-12-16 03:56:30|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|0
1608091000000|2020-12-16 03:56:40|4771|4768.2|4770.9|4768.1|4771|4768.2|4770.9|4768.1|2
1608091020000|2020-12-16 03:57:00|4771|4768.2|4771.9|4769.1|4771.9|4769.1|4771|4768.2|23
1608091030000|2020-12-16 03:57:10|4771.8|4769|4771.9|4769.1|4771.9|4769.1|4770.9|4768.1|14
1608091040000|2020-12-16 03:57:20|4771|4768.2|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|14
1608091060000|2020-12-16 03:57:40|||||||||2
1608091080000|2020-12-16 03:58:00|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|3
1608091090000|2020-12-16 03:58:10|4770.9|4768.1|4771.4|4768.6|4771.9|4769.1|4770.9|4768.1|7
1608091110000|2020-12-16 03:58:30|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|1
1608091120000|2020-12-16 03:58:40|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|1
1608091130000|2020-12-16 03:58:50|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|0
1608091140000|2020-12-16 03:59:00|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|0
1608091150000|2020-12-16 03:59:10|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|9
1608091160000|2020-12-16 03:59:20|4771|4768.2|4770.9|4768.1|4771|4768.2|4770.9|4768.1|5
1608091200000|2020-12-16 04:00:00|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|7
1608091210000|2020-12-16 04:00:10|||||||||1
1608091230000|2020-12-16 04:00:30|||||||||1
1608091240000|2020-12-16 04:00:40|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|17
1608091250000|2020-12-16 04:00:50|4770|4767.2|4769.9|4767.1|4770|4767.2|4769.9|4767.1|2
1608091290000|2020-12-16 04:01:30|||||||||2
1608091300000|2020-12-16 04:01:40|4770|4767.2|4769.9|4767.1|4770|4767.2|4769.9|4767.1|6
1608091310000|2020-12-16 04:01:50|||||||||1
1608091330000|2020-12-16 04:02:10|4769.4|4766.6|4769.4|4766.6|4769.9|4767.1|4769|4766.2|0
1608091340000|2020-12-16 04:02:20|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|2
1608091350000|2020-12-16 04:02:30|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608091380000|2020-12-16 04:03:00|||||||||3
1608091390000|2020-12-16 04:03:10|4769|4766.2|4769.4|4766.6|4769.4|4766.6|4769|4766.2|0
1608091450000|2020-12-16 04:04:10|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|31
1608091460000|2020-12-16 04:04:20|4769|4766.2|4768|4765.2|4769|4766.2|4767.9|4765.1|13
1608091470000|2020-12-16 04:04:30|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|3
1608091480000|2020-12-16 04:04:40|4767.9|4765.1|4767.9|4765.1|4768|4765.2|4767.4|4764.6|4
1608091490000|2020-12-16 04:04:50|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|2
1608091500000|2020-12-16 04:05:00|||||||||9
1608091510000|2020-12-16 04:05:10|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|0
1608091520000|2020-12-16 04:05:20|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|0
1608091530000|2020-12-16 04:05:30|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|1
1608091560000|2020-12-16 04:06:00|||||||||6
1608091610000|2020-12-16 04:06:50|4768|4765.2|4767.9|4765.1|4768|4765.2|4767.9|4765.1|3
1608091620000|2020-12-16 04:07:00|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|0
1608091630000|2020-12-16 04:07:10|4768|4765.2|4768|4765.2|4768.4|4765.6|4768|4765.2|3
1608091640000|2020-12-16 04:07:20|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|1
1608091650000|2020-12-16 04:07:30|4768|4765.2|4767.4|4764.6|4768|4765.2|4767.4|4764.6|8
1608091660000|2020-12-16 04:07:40|||||||||1
1608091670000|2020-12-16 04:07:50|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|7
1608091700000|2020-12-16 04:08:20|||||||||1
1608091710000|2020-12-16 04:08:30|||||||||3
1608091720000|2020-12-16 04:08:40|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|5
1608091730000|2020-12-16 04:08:50|||||||||1
1608091740000|2020-12-16 04:09:00|||||||||3
1608091760000|2020-12-16 04:09:20|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|9
1608091770000|2020-12-16 04:09:30|4767.9|4765.1|4767.4|4764.6|4767.9|4765.1|4767.4|4764.6|1
1608091780000|2020-12-16 04:09:40|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|0
1608091830000|2020-12-16 04:10:30|||||||||1
1608091900000|2020-12-16 04:11:40|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|7
1608091910000|2020-12-16 04:11:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|3
1608091920000|2020-12-16 04:12:00|||||||||8
1608091940000|2020-12-16 04:12:20|||||||||1
1608091970000|2020-12-16 04:12:50|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|0
1608091980000|2020-12-16 04:13:00|4768.9|4766.1|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|6
1608091990000|2020-12-16 04:13:10|||||||||2
1608092000000|2020-12-16 04:13:20|||||||||1
1608092010000|2020-12-16 04:13:30|||||||||1
1608092040000|2020-12-16 04:14:00|4769|4766.2|4769|4766.2|4769|4766.2|4768.9|4766.1|12
1608092050000|2020-12-16 04:14:10|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|5
1608092060000|2020-12-16 04:14:20|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|9
1608092100000|2020-12-16 04:15:00|||||||||1
1608092110000|2020-12-16 04:15:10|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|1
1608092130000|2020-12-16 04:15:30|4768.9|4766.1|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|0
1608092150000|2020-12-16 04:15:50|4768.5|4765.7|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|0
1608092190000|2020-12-16 04:16:30|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|8
1608092210000|2020-12-16 04:16:50|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|2
1608092220000|2020-12-16 04:17:00|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|2
1608092280000|2020-12-16 04:18:00|||||||||1
1608092340000|2020-12-16 04:19:00|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|6
1608092350000|2020-12-16 04:19:10|4769|4766.2|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|2
1608092370000|2020-12-16 04:19:30|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4
1608092380000|2020-12-16 04:19:40|||||||||1
1608092400000|2020-12-16 04:20:00|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|3
1608092410000|2020-12-16 04:20:10|||||||||1
1608092460000|2020-12-16 04:21:00|||||||||8
1608092470000|2020-12-16 04:21:10|||||||||1
1608092520000|2020-12-16 04:22:00|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4768.9|4766.1|6
1608092530000|2020-12-16 04:22:10|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|1
1608092540000|2020-12-16 04:22:20|4769.4|4766.6|4769.9|4767.1|4769.9|4767.1|4769.4|4766.6|0
1608092550000|2020-12-16 04:22:30|||||||||1
1608092570000|2020-12-16 04:22:50|||||||||1
1608092610000|2020-12-16 04:23:30|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608092630000|2020-12-16 04:23:50|||||||||1
1608092640000|2020-12-16 04:24:00|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|2
1608092650000|2020-12-16 04:24:10|4769.4|4766.6|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|3
1608092670000|2020-12-16 04:24:30|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|2
1608092680000|2020-12-16 04:24:40|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|9
1608092700000|2020-12-16 04:25:00|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|5
1608092720000|2020-12-16 04:25:20|4767.9|4765.1|4768.4|4765.6|4768.4|4765.6|4767.9|4765.1|26
1608092730000|2020-12-16 04:25:30|||||||||1
1608092740000|2020-12-16 04:25:40|||||||||1
1608092760000|2020-12-16 04:26:00|4768|4765.2|4767.9|4765.1|4768|4765.2|4767.9|4765.1|2
1608092770000|2020-12-16 04:26:10|4768.4|4765.6|4767.9|4765.1|4768.4|4765.6|4767.9|4765.1|8
1608092810000|2020-12-16 04:26:50|4768.4|4765.6|4767.9|4765.1|4768.4|4765.6|4767.9|4765.1|1
1608092820000|2020-12-16 04:27:00|4768.4|4765.6|4767.9|4765.1|4768.4|4765.6|4767.9|4765.1|1
1608092850000|2020-12-16 04:27:30|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|0
1608092880000|2020-12-16 04:28:00|4767.4|4764.6|4766.9|4764.1|4767.4|4764.6|4766.9|4764.1|2
1608092890000|2020-12-16 04:28:10|4767|4764.2|4767.9|4765.1|4767.9|4765.1|4767|4764.2|2
1608092910000|2020-12-16 04:28:30|||||||||1
1608092950000|2020-12-16 04:29:10|||||||||2
1608092980000|2020-12-16 04:29:40|||||||||1
1608092990000|2020-12-16 04:29:50|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|0
1608093000000|2020-12-16 04:30:00|||||||||8
1608093010000|2020-12-16 04:30:10|4768|4765.2|4767.9|4765.1|4768|4765.2|4767.9|4765.1|4
1608093030000|2020-12-16 04:30:30|4767.4|4764.6|4767.9|4765.1|4767.9|4765.1|4767.4|4764.6|0
1608093050000|2020-12-16 04:30:50|4768.8|4766|4768.9|4766.1|4768.9|4766.1|4768.4|4765.6|8
1608093060000|2020-12-16 04:31:00|||||||||2
1608093090000|2020-12-16 04:31:30|||||||||1
1608093120000|2020-12-16 04:32:00|4769|4766.2|4769.4|4766.6|4769.4|4766.6|4769|4766.2|1
1608093130000|2020-12-16 04:32:10|||||||||2
1608093160000|2020-12-16 04:32:40|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|2
1608093180000|2020-12-16 04:33:00|4769|4766.2|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|1
1608093190000|2020-12-16 04:33:10|4769|4766.2|4769.4|4766.6|4769.4|4766.6|4769|4766.2|0
1608093200000|2020-12-16 04:33:20|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608093220000|2020-12-16 04:33:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608093230000|2020-12-16 04:33:50|||||||||2
1608093240000|2020-12-16 04:34:00|4769.9|4767.1|4768.9|4766.1|4769.9|4767.1|4768.9|4766.1|0
1608093250000|2020-12-16 04:34:10|4769|4766.2|4769.4|4766.6|4769.4|4766.6|4769|4766.2|2
1608093270000|2020-12-16 04:34:30|||||||||7
1608093290000|2020-12-16 04:34:50|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.9|4766.1|0
1608093360000|2020-12-16 04:36:00|||||||||1
1608093380000|2020-12-16 04:36:20|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608093450000|2020-12-16 04:37:30|||||||||1
1608093500000|2020-12-16 04:38:20|||||||||1
1608093510000|2020-12-16 04:38:30|4770|4767.2|4770.9|4768.1|4770.9|4768.1|4770|4767.2|8
1608093540000|2020-12-16 04:39:00|||||||||8
1608093570000|2020-12-16 04:39:30|||||||||1
1608093580000|2020-12-16 04:39:40|4771|4768.2|4770.9|4768.1|4771|4768.2|4770.9|4768.1|15
1608093590000|2020-12-16 04:39:50|4771.4|4768.6|4771.9|4769.1|4771.9|4769.1|4771.4|4768.6|6
1608093600000|2020-12-16 04:40:00|||||||||1
1608093630000|2020-12-16 04:40:30|||||||||1
1608093660000|2020-12-16 04:41:00|4771.4|4768.6|4770.9|4768.1|4771.4|4768.6|4770.9|4768.1|8
1608093670000|2020-12-16 04:41:10|||||||||1
1608093680000|2020-12-16 04:41:20|||||||||2
1608093690000|2020-12-16 04:41:30|||||||||1
1608093700000|2020-12-16 04:41:40|||||||||1
1608093720000|2020-12-16 04:42:00|||||||||1
1608093730000|2020-12-16 04:42:10|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|5
1608093740000|2020-12-16 04:42:20|4771|4768.2|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|4
1608093750000|2020-12-16 04:42:30|4770.9|4768.1|4771|4768.2|4771.4|4768.6|4770.9|4768.1|2
1608093760000|2020-12-16 04:42:40|4770.9|4768.1|4770|4767.2|4770.9|4768.1|4770|4767.2|11
1608093770000|2020-12-16 04:42:50|4770.4|4767.6|4770.9|4768.1|4770.9|4768.1|4770.4|4767.6|0
1608093810000|2020-12-16 04:43:30|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|1
1608093820000|2020-12-16 04:43:40|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|0
1608093880000|2020-12-16 04:44:40|||||||||1
1608093900000|2020-12-16 04:45:00|4770|4767.2|4770|4767.2|4770.4|4767.6|4769.9|4767.1|14
1608093910000|2020-12-16 04:45:10|4769.9|4767.1|4770|4767.2|4770|4767.2|4769.9|4767.1|0
1608093930000|2020-12-16 04:45:30|4769.9|4767.1|4770|4767.2|4770|4767.2|4769.9|4767.1|0
1608093940000|2020-12-16 04:45:40|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|3
1608093950000|2020-12-16 04:45:50|||||||||1
1608093970000|2020-12-16 04:46:10|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|0
1608093990000|2020-12-16 04:46:30|||||||||1
1608094030000|2020-12-16 04:47:10|||||||||1
1608094040000|2020-12-16 04:47:20|4770|4767.2|4770.4|4767.6|4770.4|4767.6|4770|4767.2|1
1608094080000|2020-12-16 04:48:00|||||||||1
1608094100000|2020-12-16 04:48:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|0
1608094170000|2020-12-16 04:49:30|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|5
1608094210000|2020-12-16 04:50:10|4771|4768.2|4770.4|4767.6|4771|4768.2|4770.4|4767.6|7
1608094230000|2020-12-16 04:50:30|||||||||2
1608094260000|2020-12-16 04:51:00|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|10
1608094270000|2020-12-16 04:51:10|4771|4768.2|4771.4|4768.6|4771.4|4768.6|4771|4768.2|6
1608094290000|2020-12-16 04:51:30|4771.9|4769.1|4771|4768.2|4771.9|4769.1|4771|4768.2|0
1608094310000|2020-12-16 04:51:50|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|3
1608094320000|2020-12-16 04:52:00|4771|4768.2|4771|4768.2|4771|4768.2|4770.9|4768.1|10
1608094330000|2020-12-16 04:52:10|4771.4|4768.6|4771.9|4769.1|4772|4769.2|4771|4768.2|11
1608094340000|2020-12-16 04:52:20|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|0
1608094350000|2020-12-16 04:52:30|||||||||1
1608094360000|2020-12-16 04:52:40|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|3
1608094380000|2020-12-16 04:53:00|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|1
1608094390000|2020-12-16 04:53:10|4772.4|4769.6|4772.9|4770.1|4772.9|4770.1|4772.4|4769.6|0
1608094400000|2020-12-16 04:53:20|||||||||1
1608094410000|2020-12-16 04:53:30|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772|4769.2|3
1608094420000|2020-12-16 04:53:40|4772|4769.2|4772.4|4769.6|4772.9|4770.1|4772|4769.2|0
1608094440000|2020-12-16 04:54:00|||||||||1
1608094470000|2020-12-16 04:54:30|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|0
1608094510000|2020-12-16 04:55:10|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|3
1608094530000|2020-12-16 04:55:30|||||||||1
1608094600000|2020-12-16 04:56:40|4772|4769.2|4772.4|4769.6|4772.4|4769.6|4772|4769.2|4
1608094610000|2020-12-16 04:56:50|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|0
1608094620000|2020-12-16 04:57:00|||||||||10
1608094650000|2020-12-16 04:57:30|4772|4769.2|4771.9|4769.1|4772|4769.2|4771.9|4769.1|4
1608094680000|2020-12-16 04:58:00|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|3
1608094710000|2020-12-16 04:58:30|||||||||1
1608094740000|2020-12-16 04:59:00|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|0
1608094750000|2020-12-16 04:59:10|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|8
1608094790000|2020-12-16 04:59:50|||||||||1
1608094800000|2020-12-16 05:00:00|||||||||1
1608094810000|2020-12-16 05:00:10|||||||||1
1608094860000|2020-12-16 05:01:00|4772|4769.2|4771.9|4769.1|4772|4769.2|4771.9|4769.1|7
1608094880000|2020-12-16 05:01:20|||||||||1
1608094890000|2020-12-16 05:01:30|||||||||2
1608094920000|2020-12-16 05:02:00|4772|4769.2|4772.9|4770.1|4772.9|4770.1|4772|4769.2|3
1608094930000|2020-12-16 05:02:10|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|1
1608094940000|2020-12-16 05:02:20|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|4771.9|4769.1|1
1608094960000|2020-12-16 05:02:40|||||||||1
1608094980000|2020-12-16 05:03:00|||||||||1
1608095050000|2020-12-16 05:04:10|||||||||6
1608095070000|2020-12-16 05:04:30|||||||||11
1608095090000|2020-12-16 05:04:50|||||||||1
1608095100000|2020-12-16 05:05:00|||||||||2
1608095150000|2020-12-16 05:05:50|4771.4|4768.6|4771|4768.2|4771.4|4768.6|4771|4768.2|8
1608095160000|2020-12-16 05:06:00|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|3
1608095170000|2020-12-16 05:06:10|4770.4|4767.6|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|0
1608095190000|2020-12-16 05:06:30|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|5
1608095210000|2020-12-16 05:06:50|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|0
1608095220000|2020-12-16 05:07:00|4769.9|4767.1|4770|4767.2|4770|4767.2|4769.9|4767.1|4
1608095230000|2020-12-16 05:07:10|4769.9|4767.1|4770|4767.2|4770|4767.2|4769.9|4767.1|1
1608095250000|2020-12-16 05:07:30|4769.9|4767.1|4769.5|4766.7|4769.9|4767.1|4769|4766.2|4
1608095260000|2020-12-16 05:07:40|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|0
1608095270000|2020-12-16 05:07:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|6
1608095280000|2020-12-16 05:08:00|4768.5|4765.7|4768.5|4765.7|4768.9|4766.1|4768|4765.2|0
1608095290000|2020-12-16 05:08:10|4768|4765.2|4768|4765.2|4768|4765.2|4767.9|4765.1|8
1608095300000|2020-12-16 05:08:20|||||||||2
1608095320000|2020-12-16 05:08:40|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|14
1608095330000|2020-12-16 05:08:50|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769|4766.2|0
1608095340000|2020-12-16 05:09:00|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|3
1608095350000|2020-12-16 05:09:10|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|1
1608095370000|2020-12-16 05:09:30|4769|4766.2|4769|4766.2|4769|4766.2|4768.9|4766.1|3
1608095380000|2020-12-16 05:09:40|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|0
1608095400000|2020-12-16 05:10:00|4768|4765.2|4767.9|4765.1|4768|4765.2|4767.9|4765.1|12
1608095410000|2020-12-16 05:10:10|4768|4765.2|4768.5|4765.7|4768.5|4765.7|4768|4765.2|3
1608095420000|2020-12-16 05:10:20|4768.4|4765.6|4768|4765.2|4768.5|4765.7|4768|4765.2|2
1608095430000|2020-12-16 05:10:30|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|11
1608095450000|2020-12-16 05:10:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|0
1608095460000|2020-12-16 05:11:00|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|0
1608095470000|2020-12-16 05:11:10|||||||||1
1608095490000|2020-12-16 05:11:30|4768|4765.2|4768.5|4765.7|4768.5|4765.7|4768|4765.2|0
1608095510000|2020-12-16 05:11:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|0
1608095520000|2020-12-16 05:12:00|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4767.9|4765.1|10
1608095530000|2020-12-16 05:12:10|4768|4765.2|4768.5|4765.7|4768.5|4765.7|4768|4765.2|2
1608095550000|2020-12-16 05:12:30|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|4
1608095570000|2020-12-16 05:12:50|4768.5|4765.7|4768|4765.2|4768.5|4765.7|4768|4765.2|1
1608095610000|2020-12-16 05:13:30|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|1
1608095620000|2020-12-16 05:13:40|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|0
1608095640000|2020-12-16 05:14:00|4768.5|4765.7|4768|4765.2|4768.5|4765.7|4768|4765.2|0
1608095650000|2020-12-16 05:14:10|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|0
1608095680000|2020-12-16 05:14:40|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|7
1608095690000|2020-12-16 05:14:50|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|7
1608095700000|2020-12-16 05:15:00|||||||||1
1608095710000|2020-12-16 05:15:10|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|8
1608095720000|2020-12-16 05:15:20|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|1
1608095730000|2020-12-16 05:15:30|4768.5|4765.7|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|0
1608095740000|2020-12-16 05:15:40|4768.5|4765.7|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|0
1608095750000|2020-12-16 05:15:50|4769|4766.2|4769|4766.2|4769|4766.2|4768.9|4766.1|0
1608095760000|2020-12-16 05:16:00|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|2
1608095770000|2020-12-16 05:16:10|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|0
1608095780000|2020-12-16 05:16:20|4769|4766.2|4769|4766.2|4769|4766.2|4768.9|4766.1|1
1608095790000|2020-12-16 05:16:30|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|2
1608095800000|2020-12-16 05:16:40|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|1
1608095810000|2020-12-16 05:16:50|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|0
1608095820000|2020-12-16 05:17:00|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|2
1608095830000|2020-12-16 05:17:10|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|0
1608095840000|2020-12-16 05:17:20|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|0
1608095850000|2020-12-16 05:17:30|4769|4766.2|4769.9|4767.1|4769.9|4767.1|4769|4766.2|0
1608095860000|2020-12-16 05:17:40|4770|4767.2|4769.5|4766.7|4770.5|4767.7|4769|4766.2|21
1608095880000|2020-12-16 05:18:00|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|4
1608095920000|2020-12-16 05:18:40|||||||||1
1608095950000|2020-12-16 05:19:10|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|3
1608095960000|2020-12-16 05:19:20|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|1
1608095970000|2020-12-16 05:19:30|4768|4765.2|4768|4765.2|4768|4765.2|4767.9|4765.1|12
1608095980000|2020-12-16 05:19:40|||||||||2
1608095990000|2020-12-16 05:19:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|0
1608096000000|2020-12-16 05:20:00|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|3
1608096010000|2020-12-16 05:20:10|4769.5|4766.7|4770.5|4767.7|4770.5|4767.7|4769.5|4766.7|9
1608096030000|2020-12-16 05:20:30|||||||||1
1608096050000|2020-12-16 05:20:50|||||||||2
1608096060000|2020-12-16 05:21:00|4770|4767.2|4769.5|4766.7|4770|4767.2|4769.5|4766.7|12
1608096070000|2020-12-16 05:21:10|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|0
1608096080000|2020-12-16 05:21:20|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|11
1608096090000|2020-12-16 05:21:30|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|2
1608096100000|2020-12-16 05:21:40|4767.4|4764.6|4768|4765.2|4768|4765.2|4767.4|4764.6|71
1608096120000|2020-12-16 05:22:00|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|1
1608096130000|2020-12-16 05:22:10|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|6
1608096150000|2020-12-16 05:22:30|4767.5|4764.7|4768|4765.2|4768|4765.2|4767.5|4764.7|2
1608096160000|2020-12-16 05:22:40|4767.9|4765.1|4767.5|4764.7|4768|4765.2|4767.5|4764.7|3
1608096170000|2020-12-16 05:22:50|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|1
1608096180000|2020-12-16 05:23:00|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.5|4764.7|1
1608096190000|2020-12-16 05:23:10|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|0
1608096200000|2020-12-16 05:23:20|||||||||1
1608096220000|2020-12-16 05:23:40|4767|4764.2|4768|4765.2|4768|4765.2|4767|4764.2|1
1608096230000|2020-12-16 05:23:50|4767.9|4765.1|4767.5|4764.7|4767.9|4765.1|4767.5|4764.7|1
1608096240000|2020-12-16 05:24:00|4768|4765.2|4767.5|4764.7|4768|4765.2|4767|4764.2|7
1608096260000|2020-12-16 05:24:20|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.5|4764.7|1
1608096270000|2020-12-16 05:24:30|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|0
1608096280000|2020-12-16 05:24:40|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.5|4764.7|10
1608096290000|2020-12-16 05:24:50|4767.5|4764.7|4768|4765.2|4768|4765.2|4767.5|4764.7|0
1608096300000|2020-12-16 05:25:00|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|1
1608096320000|2020-12-16 05:25:20|||||||||2
1608096330000|2020-12-16 05:25:30|||||||||1
1608096340000|2020-12-16 05:25:40|4769|4766.2|4768.5|4765.7|4769|4766.2|4768.5|4765.7|5
1608096350000|2020-12-16 05:25:50|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|0
1608096360000|2020-12-16 05:26:00|||||||||2
1608096370000|2020-12-16 05:26:10|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|8
1608096390000|2020-12-16 05:26:30|4769.5|4766.7|4769.9|4767.1|4769.9|4767.1|4769.5|4766.7|1
1608096400000|2020-12-16 05:26:40|4770|4767.2|4769.9|4767.1|4770|4767.2|4769.5|4766.7|6
1608096420000|2020-12-16 05:27:00|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|1
1608096430000|2020-12-16 05:27:10|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|0
1608096440000|2020-12-16 05:27:20|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|2
1608096450000|2020-12-16 05:27:30|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|1
1608096460000|2020-12-16 05:27:40|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|0
1608096480000|2020-12-16 05:28:00|||||||||2
1608096510000|2020-12-16 05:28:30|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|3
1608096520000|2020-12-16 05:28:40|4769.5|4766.7|4769.5|4766.7|4769.9|4767.1|4769.5|4766.7|2
1608096530000|2020-12-16 05:28:50|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|1
1608096540000|2020-12-16 05:29:00|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|0
1608096570000|2020-12-16 05:29:30|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|0
1608096590000|2020-12-16 05:29:50|4769.5|4766.7|4770|4767.2|4770|4767.2|4769.5|4766.7|1
1608096600000|2020-12-16 05:30:00|4769.9|4767.1|4769|4766.2|4770|4767.2|4768.9|4766.1|7
1608096610000|2020-12-16 05:30:10|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|5
1608096620000|2020-12-16 05:30:20|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|2
1608096630000|2020-12-16 05:30:30|4769|4766.2|4769|4766.2|4769|4766.2|4768.9|4766.1|3
1608096640000|2020-12-16 05:30:40|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4
1608096650000|2020-12-16 05:30:50|4770|4767.2|4769.5|4766.7|4770|4767.2|4769.5|4766.7|4
1608096660000|2020-12-16 05:31:00|4769|4766.2|4770|4767.2|4770|4767.2|4769|4766.2|6
1608096670000|2020-12-16 05:31:10|4769.9|4767.1|4769.5|4766.7|4769.9|4767.1|4769.5|4766.7|5
1608096680000|2020-12-16 05:31:20|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|0
1608096690000|2020-12-16 05:31:30|4769.9|4767.1|4770.5|4767.7|4770.5|4767.7|4769.9|4767.1|5
1608096700000|2020-12-16 05:31:40|4770.9|4768.1|4771|4768.2|4771|4768.2|4770.9|4768.1|4
1608096710000|2020-12-16 05:31:50|4771.5|4768.7|4772|4769.2|4772|4769.2|4771.5|4768.7|9
1608096720000|2020-12-16 05:32:00|4772.5|4769.7|4773|4770.2|4773|4770.2|4772.5|4769.7|14
1608096730000|2020-12-16 05:32:10|4773.5|4770.7|4773|4770.2|4774|4771.2|4773|4770.2|28
1608096740000|2020-12-16 05:32:20|4772.9|4770.1|4772.9|4770.1|4773|4770.2|4772.9|4770.1|2
1608096770000|2020-12-16 05:32:50|4772.5|4769.7|4772|4769.2|4772.9|4770.1|4772|4769.2|0
1608096780000|2020-12-16 05:33:00|4771.9|4769.1|4771.5|4768.7|4772|4769.2|4771.5|4768.7|6
1608096790000|2020-12-16 05:33:10|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|2
1608096800000|2020-12-16 05:33:20|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|0
1608096810000|2020-12-16 05:33:30|4771|4768.2|4771.5|4768.7|4771.5|4768.7|4771|4768.2|0
1608096820000|2020-12-16 05:33:40|4771.9|4769.1|4772|4769.2|4772|4769.2|4771.9|4769.1|12
1608096830000|2020-12-16 05:33:50|4771.9|4769.1|4771.9|4769.1|4772|4769.2|4771.9|4769.1|5
1608096840000|2020-12-16 05:34:00|4771|4768.2|4770.5|4767.7|4771|4768.2|4770|4767.2|2
1608096860000|2020-12-16 05:34:20|4770.9|4768.1|4770.5|4767.7|4770.9|4768.1|4770.5|4767.7|0
1608096870000|2020-12-16 05:34:30|4770.9|4768.1|4770.5|4767.7|4770.9|4768.1|4770.5|4767.7|1
1608096880000|2020-12-16 05:34:40|4770.9|4768.1|4770.5|4767.7|4770.9|4768.1|4770.5|4767.7|0
1608096890000|2020-12-16 05:34:50|4770|4767.2|4770.5|4767.7|4770.9|4768.1|4770|4767.2|0
1608096910000|2020-12-16 05:35:10|4769.9|4767.1|4769.5|4766.7|4769.9|4767.1|4769|4766.2|3
1608096920000|2020-12-16 05:35:20|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|4
1608096930000|2020-12-16 05:35:30|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|2
1608096940000|2020-12-16 05:35:40|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|5
1608096950000|2020-12-16 05:35:50|4768.5|4765.7|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|0
1608096960000|2020-12-16 05:36:00|4769|4766.2|4770|4767.2|4770.5|4767.7|4769|4766.2|20
1608096970000|2020-12-16 05:36:10|4770.5|4767.7|4770|4767.2|4770.5|4767.7|4770|4767.2|8
1608096980000|2020-12-16 05:36:20|4770.5|4767.7|4769.9|4767.1|4770.5|4767.7|4769.9|4767.1|1
1608097010000|2020-12-16 05:36:50|4769.5|4766.7|4769|4766.2|4769.5|4766.7|4769|4766.2|8
1608097020000|2020-12-16 05:37:00|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|0
1608097040000|2020-12-16 05:37:20|4769.9|4767.1|4770|4767.2|4770|4767.2|4769.9|4767.1|3
1608097050000|2020-12-16 05:37:30|4770.5|4767.7|4770|4767.2|4770.5|4767.7|4770|4767.2|1
1608097060000|2020-12-16 05:37:40|4770.5|4767.7|4770|4767.2|4770.5|4767.7|4770|4767.2|0
1608097100000|2020-12-16 05:38:20|4770.5|4767.7|4770.5|4767.7|4770.5|4767.7|4770.5|4767.7|0
1608097130000|2020-12-16 05:38:50|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|0
1608097140000|2020-12-16 05:39:00|4770.5|4767.7|4770|4767.2|4770.5|4767.7|4770|4767.2|1
1608097160000|2020-12-16 05:39:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|6
1608097170000|2020-12-16 05:39:30|4770.5|4767.7|4769.5|4766.7|4770.5|4767.7|4769|4766.2|10
1608097180000|2020-12-16 05:39:40|4769.4|4766.6|4769.5|4766.7|4769.5|4766.7|4768.9|4766.1|2
1608097210000|2020-12-16 05:40:10|4769|4766.2|4768.5|4765.7|4769|4766.2|4768.5|4765.7|5
1608097220000|2020-12-16 05:40:20|4768.9|4766.1|4768.5|4765.7|4768.9|4766.1|4768.5|4765.7|1
1608097230000|2020-12-16 05:40:30|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|7
1608097240000|2020-12-16 05:40:40|||||||||15
1608097250000|2020-12-16 05:40:50|4768|4765.2|4767.9|4765.1|4768|4765.2|4767.9|4765.1|1
1608097270000|2020-12-16 05:41:10|4768|4765.2|4768.9|4766.1|4768.9|4766.1|4768|4765.2|5
1608097280000|2020-12-16 05:41:20|4769|4766.2|4768.5|4765.7|4769|4766.2|4768.5|4765.7|4
1608097290000|2020-12-16 05:41:30|4768.9|4766.1|4768.5|4765.7|4769|4766.2|4768.5|4765.7|0
1608097310000|2020-12-16 05:41:50|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|0
1608097320000|2020-12-16 05:42:00|4768.9|4766.1|4768.5|4765.7|4768.9|4766.1|4768.5|4765.7|2
1608097350000|2020-12-16 05:42:30|4768.9|4766.1|4768.5|4765.7|4768.9|4766.1|4768.5|4765.7|0
1608097360000|2020-12-16 05:42:40|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|2
1608097380000|2020-12-16 05:43:00|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|0
1608097390000|2020-12-16 05:43:10|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|1
1608097400000|2020-12-16 05:43:20|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|4767.9|4765.1|0
1608097410000|2020-12-16 05:43:30|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|3
1608097420000|2020-12-16 05:43:40|4768.5|4765.7|4769|4766.2|4769|4766.2|4768.5|4765.7|3
1608097430000|2020-12-16 05:43:50|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|1
1608097440000|2020-12-16 05:44:00|4768|4765.2|4768.5|4765.7|4768.5|4765.7|4768|4765.2|0
1608097450000|2020-12-16 05:44:10|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|1
1608097460000|2020-12-16 05:44:20|4768.9|4766.1|4768.9|4766.1|4769|4766.2|4768.9|4766.1|2
1608097470000|2020-12-16 05:44:30|4769|4766.2|4768.9|4766.1|4769|4766.2|4768.9|4766.1|3
1608097480000|2020-12-16 05:44:40|4768.5|4765.7|4768.9|4766.1|4768.9|4766.1|4768.5|4765.7|0
1608097490000|2020-12-16 05:44:50|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|1
1608097500000|2020-12-16 05:45:00|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|4768.9|4766.1|1
1608097510000|2020-12-16 05:45:10|4769|4766.2|4769|4766.2|4769|4766.2|4768.9|4766.1|7
1608097530000|2020-12-16 05:45:30|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.5|4765.7|0
1608097540000|2020-12-16 05:45:40|||||||||5
1608097550000|2020-12-16 05:45:50|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|0
1608097580000|2020-12-16 05:46:20|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|0
1608097590000|2020-12-16 05:46:30|||||||||1
1608097610000|2020-12-16 05:46:50|4769.9|4767.1|4769.9|4767.1|4770|4767.2|4769.9|4767.1|13
1608097620000|2020-12-16 05:47:00|4770|4767.2|4769.5|4766.7|4770|4767.2|4769.5|4766.7|3
1608097650000|2020-12-16 05:47:30|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|0
1608097660000|2020-12-16 05:47:40|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|3
1608097680000|2020-12-16 05:48:00|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|5
1608097710000|2020-12-16 05:48:30|4768.9|4766.1|4769|4766.2|4769|4766.2|4768.9|4766.1|5
1608097720000|2020-12-16 05:48:40|4768.9|4766.1|4770.5|4767.7|4770.5|4767.7|4768.5|4765.7|1
1608097730000|2020-12-16 05:48:50|4770|4767.2|4770.5|4767.7|4770.5|4767.7|4770|4767.2|0
1608097740000|2020-12-16 05:49:00|||||||||2
1608097750000|2020-12-16 05:49:10|4770|4767.2|4770.5|4767.7|4770.9|4768.1|4770|4767.2|0
1608097760000|2020-12-16 05:49:20|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.5|4767.7|0
1608097770000|2020-12-16 05:49:30|4770.5|4767.7|4770.5|4767.7|4770.5|4767.7|4770|4767.2|1
1608097780000|2020-12-16 05:49:40|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|13
1608097790000|2020-12-16 05:49:50|4770.5|4767.7|4770.9|4768.1|4770.9|4768.1|4770.5|4767.7|0
1608097800000|2020-12-16 05:50:00|4771|4768.2|4772.5|4769.7|4772.5|4769.7|4771|4768.2|10
1608097810000|2020-12-16 05:50:10|4772|4769.2|4772|4769.2|4772.5|4769.7|4772|4769.2|10
1608097820000|2020-12-16 05:50:20|4771.9|4769.1|4771|4768.2|4771.9|4769.1|4770.9|4768.1|6
1608097830000|2020-12-16 05:50:30|4770.9|4768.1|4770.9|4768.1|4771|4768.2|4770.9|4768.1|1
1608097840000|2020-12-16 05:50:40|4771|4768.2|4772.5|4769.7|4772.5|4769.7|4770.9|4768.1|17
1608097850000|2020-12-16 05:50:50|4772|4769.2|4771.5|4768.7|4772|4769.2|4770.9|4768.1|19
1608097860000|2020-12-16 05:51:00|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|1
1608097870000|2020-12-16 05:51:10|4772|4769.2|4773|4770.2|4773|4770.2|4772|4769.2|31
1608097880000|2020-12-16 05:51:20|4772.9|4770.1|4772.9|4770.1|4773|4770.2|4772.9|4770.1|18
1608097890000|2020-12-16 05:51:30|4772.5|4769.7|4772.5|4769.7|4772.5|4769.7|4772.5|4769.7|0
1608097920000|2020-12-16 05:52:00|4772|4769.2|4771.9|4769.1|4772|4769.2|4771.9|4769.1|5
1608097930000|2020-12-16 05:52:10|4772|4769.2|4771.5|4768.7|4772|4769.2|4771.5|4768.7|7
1608097950000|2020-12-16 05:52:30|4771|4768.2|4772.5|4769.7|4772.5|4769.7|4771|4768.2|4
1608097960000|2020-12-16 05:52:40|4772|4769.2|4772.5|4769.7|4772.5|4769.7|4772|4769.2|3
1608097970000|2020-12-16 05:52:50|4772.9|4770.1|4772.5|4769.7|4772.9|4770.1|4772.5|4769.7|1
1608097990000|2020-12-16 05:53:10|4772|4769.2|4772.5|4769.7|4772.5|4769.7|4772|4769.2|0
1608098000000|2020-12-16 05:53:20|4772.9|4770.1|4772.5|4769.7|4772.9|4770.1|4772.5|4769.7|5
1608098010000|2020-12-16 05:53:30|4772|4769.2|4772.5|4769.7|4772.5|4769.7|4772|4769.2|0
1608098020000|2020-12-16 05:53:40|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|0
1608098040000|2020-12-16 05:54:00|||||||||1
1608098050000|2020-12-16 05:54:10|4772.5|4769.7|4772.5|4769.7|4772.5|4769.7|4772.5|4769.7|0
1608098060000|2020-12-16 05:54:20|||||||||1
1608098080000|2020-12-16 05:54:40|4773|4770.2|4773|4770.2|4773|4770.2|4773|4770.2|4
1608098110000|2020-12-16 05:55:10|4772.1|4769.3|4772|4769.2|4772.1|4769.3|4772|4769.2|4
1608098120000|2020-12-16 05:55:20|4771|4768.2|4771.5|4768.7|4772|4769.2|4771|4768.2|8
1608098130000|2020-12-16 05:55:30|4771.9|4769.1|4772|4769.2|4772|4769.2|4771.9|4769.1|4
1608098140000|2020-12-16 05:55:40|||||||||4
1608098150000|2020-12-16 05:55:50|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|2
1608098170000|2020-12-16 05:56:10|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|1
1608098220000|2020-12-16 05:57:00|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|4771|4768.2|2
1608098270000|2020-12-16 05:57:50|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|0
1608098280000|2020-12-16 05:58:00|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|5
1608098310000|2020-12-16 05:58:30|4773.5|4770.7|4774|4771.2|4774|4771.2|4773.5|4770.7|40
1608098320000|2020-12-16 05:58:40|||||||||1
1608098340000|2020-12-16 05:59:00|4773.9|4771.1|4774|4771.2|4774|4771.2|4773.5|4770.7|13
1608098350000|2020-12-16 05:59:10|4773.5|4770.7|4774|4771.2|4774|4771.2|4773.5|4770.7|0
1608098360000|2020-12-16 05:59:20|||||||||1
1608098370000|2020-12-16 05:59:30|4773.9|4771.1|4774|4771.2|4774|4771.2|4773.5|4770.7|8
1608098380000|2020-12-16 05:59:40|||||||||5
1608098400000|2020-12-16 06:00:00|4773|4770.2|4770.9|4768.1|4773|4770.2|4770.9|4768.1|23
1608098410000|2020-12-16 06:00:10|4770.5|4767.7|4770.9|4768.1|4770.9|4768.1|4770.5|4767.7|0
1608098420000|2020-12-16 06:00:20|4770.5|4767.7|4771|4768.2|4771|4768.2|4770.5|4767.7|18
1608098430000|2020-12-16 06:00:30|4771.5|4768.7|4771.5|4768.7|4771.9|4769.1|4771.5|4768.7|1
1608098460000|2020-12-16 06:01:00|4772|4769.2|4772.9|4770.1|4773|4770.2|4772|4769.2|19
1608098470000|2020-12-16 06:01:10|||||||||1
1608098480000|2020-12-16 06:01:20|4772|4769.2|4772.5|4769.7|4772.5|4769.7|4772|4769.2|0
1608098490000|2020-12-16 06:01:30|4772|4769.2|4771.5|4768.7|4772|4769.2|4771.5|4768.7|3
1608098520000|2020-12-16 06:02:00|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|1
1608098530000|2020-12-16 06:02:10|4770.9|4768.1|4770.5|4767.7|4770.9|4768.1|4770.5|4767.7|1
1608098540000|2020-12-16 06:02:20|||||||||2
1608098550000|2020-12-16 06:02:30|4770.9|4768.1|4771.5|4768.7|4772|4769.2|4770.9|4768.1|10
1608098560000|2020-12-16 06:02:40|4771.9|4769.1|4772|4769.2|4772|4769.2|4771.9|4769.1|0
1608098570000|2020-12-16 06:02:50|||||||||1
1608098580000|2020-12-16 06:03:00|4772.5|4769.7|4773|4770.2|4773|4770.2|4772|4769.2|15
1608098590000|2020-12-16 06:03:10|4772.9|4770.1|4772.5|4769.7|4772.9|4770.1|4772.5|4769.7|2
1608098610000|2020-12-16 06:03:30|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|0
1608098620000|2020-12-16 06:03:40|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|1
1608098630000|2020-12-16 06:03:50|4772.5|4769.7|4773|4770.2|4773|4770.2|4772.5|4769.7|1
1608098640000|2020-12-16 06:04:00|4773.5|4770.7|4773.5|4770.7|4773.5|4770.7|4773|4770.2|0
1608098660000|2020-12-16 06:04:20|4773|4770.2|4773.5|4770.7|4773.5|4770.7|4773|4770.2|2
1608098670000|2020-12-16 06:04:30|4773|4770.2|4772.5|4769.7|4773|4770.2|4772.5|4769.7|4
1608098680000|2020-12-16 06:04:40|||||||||1
1608098700000|2020-12-16 06:05:00|4772.9|4770.1|4772.5|4769.7|4772.9|4770.1|4772.5|4769.7|0
1608098710000|2020-12-16 06:05:10|4772.9|4770.1|4773.9|4771.1|4773.9|4771.1|4772.9|4770.1|4
1608098720000|2020-12-16 06:05:20|4774|4771.2|4773.5|4770.7|4774|4771.2|4773|4770.2|7
1608098730000|2020-12-16 06:05:30|4774|4771.2|4773.5|4770.7|4774|4771.2|4773|4770.2|7
1608098740000|2020-12-16 06:05:40|4774|4771.2|4773.5|4770.7|4774|4771.2|4773.5|4770.7|0
1608098760000|2020-12-16 06:06:00|4773|4770.2|4773|4770.2|4773|4770.2|4773|4770.2|1
1608098770000|2020-12-16 06:06:10|||||||||1
1608098790000|2020-12-16 06:06:30|4772.9|4770.1|4773|4770.2|4773|4770.2|4772.9|4770.1|16
1608098800000|2020-12-16 06:06:40|4772.5|4769.7|4772|4769.2|4772.9|4770.1|4771.9|4769.1|10
1608098810000|2020-12-16 06:06:50|4771.9|4769.1|4770|4767.2|4771.9|4769.1|4770|4767.2|21
1608098820000|2020-12-16 06:07:00|4770.5|4767.7|4770|4767.2|4770.5|4767.7|4770|4767.2|2
1608098840000|2020-12-16 06:07:20|4769.5|4766.7|4769.5|4766.7|4769.9|4767.1|4769|4766.2|8
1608098850000|2020-12-16 06:07:30|||||||||1
1608098860000|2020-12-16 06:07:40|4769|4766.2|4769.5|4766.7|4769.5|4766.7|4769|4766.2|7
1608098870000|2020-12-16 06:07:50|4770|4767.2|4770|4767.2|4770.9|4768.1|4769.5|4766.7|4
1608098880000|2020-12-16 06:08:00|4770.5|4767.7|4772|4769.2|4772|4769.2|4770|4767.2|12
1608098900000|2020-12-16 06:08:20|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|5
1608098910000|2020-12-16 06:08:30|4771.9|4769.1|4771.5|4768.7|4771.9|4769.1|4771|4768.2|4
1608098920000|2020-12-16 06:08:40|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|1
1608098930000|2020-12-16 06:08:50|4770.9|4768.1|4771|4768.2|4771|4768.2|4770.5|4767.7|17
1608098940000|2020-12-16 06:09:00|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|4770.5|4767.7|12
1608098950000|2020-12-16 06:09:10|4771|4768.2|4771.5|4768.7|4771.5|4768.7|4771|4768.2|1
1608098960000|2020-12-16 06:09:20|4771.9|4769.1|4771|4768.2|4771.9|4769.1|4770.9|4768.1|4
1608098970000|2020-12-16 06:09:30|4770.9|4768.1|4771|4768.2|4771|4768.2|4770.9|4768.1|5
1608098980000|2020-12-16 06:09:40|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|8
1608098990000|2020-12-16 06:09:50|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|4
1608099000000|2020-12-16 06:10:00|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|4771.5|4768.7|0
1608099010000|2020-12-16 06:10:10|4771.9|4769.1|4772.5|4769.7|4773|4770.2|4771.9|4769.1|23
1608099020000|2020-12-16 06:10:20|4772.9|4770.1|4773.5|4770.7|4773.5|4770.7|4772.5|4769.7|13
1608099030000|2020-12-16 06:10:30|4773|4770.2|4773|4770.2|4773.5|4770.7|4773|4770.2|0
1608099040000|2020-12-16 06:10:40|4772.9|4770.1|4772|4769.2|4772.9|4770.1|4772|4769.2|2
1608099050000|2020-12-16 06:10:50|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|0
1608099060000|2020-12-16 06:11:00|4772.5|4769.7|4772.5|4769.7|4772.5|4769.7|4772.5|4769.7|0
1608099070000|2020-12-16 06:11:10|4772|4769.2|4772|4769.2|4772|4769.2|4771.5|4768.7|4
1608099080000|2020-12-16 06:11:20|4771.9|4769.1|4771.5|4768.7|4771.9|4769.1|4771.5|4768.7|2
1608099090000|2020-12-16 06:11:30|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|0
1608099100000|2020-12-16 06:11:40|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4771|4768.2|1
1608099110000|2020-12-16 06:11:50|4771.5|4768.7|4771.5|4768.7|4771.9|4769.1|4771.5|4768.7|0
1608099120000|2020-12-16 06:12:00|4771.9|4769.1|4772|4769.2|4772|4769.2|4771.9|4769.1|3
1608099130000|2020-12-16 06:12:10|||||||||2
1608099140000|2020-12-16 06:12:20|4771.9|4769.1|4772|4769.2|4772|4769.2|4771.9|4769.1|0
1608099150000|2020-12-16 06:12:30|4771.9|4769.1|4771|4768.2|4771.9|4769.1|4771|4768.2|8
1608099170000|2020-12-16 06:12:50|||||||||1
1608099220000|2020-12-16 06:13:40|4770.9|4768.1|4770|4767.2|4770.9|4768.1|4770|4767.2|20
1608099230000|2020-12-16 06:13:50|||||||||1
1608099240000|2020-12-16 06:14:00|4769.9|4767.1|4769|4766.2|4769.9|4767.1|4769|4766.2|11
1608099250000|2020-12-16 06:14:10|4769.5|4766.7|4769|4766.2|4769.5|4766.7|4769|4766.2|2
1608099270000|2020-12-16 06:14:30|4769.5|4766.7|4769|4766.2|4769.5|4766.7|4769|4766.2|1
1608099280000|2020-12-16 06:14:40|||||||||1
1608099290000|2020-12-16 06:14:50|4768.9|4766.1|4768.5|4765.7|4768.9|4766.1|4768.5|4765.7|2
1608099300000|2020-12-16 06:15:00|4768|4765.2|4769|4766.2|4769|4766.2|4768|4765.2|9
1608099310000|2020-12-16 06:15:10|||||||||1
1608099320000|2020-12-16 06:15:20|||||||||2
1608099330000|2020-12-16 06:15:30|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|0
1608099340000|2020-12-16 06:15:40|4769|4766.2|4768.5|4765.7|4769|4766.2|4768.5|4765.7|7
1608099350000|2020-12-16 06:15:50|4768.9|4766.1|4768|4765.2|4769.5|4766.7|4767.9|4765.1|17
1608099360000|2020-12-16 06:16:00|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|1
1608099370000|2020-12-16 06:16:10|4767.9|4765.1|4767.9|4765.1|4768|4765.2|4767.5|4764.7|6
1608099380000|2020-12-16 06:16:20|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|1
1608099390000|2020-12-16 06:16:30|||||||||1
1608099400000|2020-12-16 06:16:40|4767.9|4765.1|4767.5|4764.7|4767.9|4765.1|4767.5|4764.7|1
1608099410000|2020-12-16 06:16:50|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|5
1608099420000|2020-12-16 06:17:00|4767.9|4765.1|4767.5|4764.7|4768|4765.2|4767.5|4764.7|6
1608099430000|2020-12-16 06:17:10|4767.9|4765.1|4767.9|4765.1|4768|4765.2|4767.9|4765.1|0
1608099440000|2020-12-16 06:17:20|4767.5|4764.7|4767.9|4765.1|4767.9|4765.1|4767.5|4764.7|1
1608099450000|2020-12-16 06:17:30|4768|4765.2|4767.5|4764.7|4768|4765.2|4767|4764.2|15
1608099460000|2020-12-16 06:17:40|4767|4764.2|4767|4764.2|4767|4764.2|4766.9|4764.1|12
1608099470000|2020-12-16 06:17:50|4766.9|4764.1|4767|4764.2|4767|4764.2|4766.9|4764.1|4
1608099480000|2020-12-16 06:18:00|4766.9|4764.1|4764.9|4762.1|4766.9|4764.1|4764.9|4762.1|59
1608099490000|2020-12-16 06:18:10|4764.5|4761.7|4763|4760.2|4764.9|4762.1|4763|4760.2|70
1608099500000|2020-12-16 06:18:20|4763.5|4760.7|4762.9|4760.1|4763.5|4760.7|4762.9|4760.1|51
1608099510000|2020-12-16 06:18:30|4762|4759.2|4761.9|4759.1|4762.9|4760.1|4761.9|4759.1|68
1608099520000|2020-12-16 06:18:40|4762|4759.2|4762.9|4760.1|4763|4760.2|4762|4759.2|21
1608099530000|2020-12-16 06:18:50|4763|4760.2|4763|4760.2|4763|4760.2|4763|4760.2|0
1608099540000|2020-12-16 06:19:00|4763.9|4761.1|4763.9|4761.1|4763.9|4761.1|4763|4760.2|0
1608099550000|2020-12-16 06:19:10|||||||||6
1608099560000|2020-12-16 06:19:20|||||||||2
1608099570000|2020-12-16 06:19:30|||||||||1
1608099580000|2020-12-16 06:19:40|4762.9|4760.1|4762.9|4760.1|4763.4|4760.6|4762.9|4760.1|26
1608099600000|2020-12-16 06:20:00|4761.9|4759.1|4761.9|4759.1|4761.9|4759.1|4760.9|4758.1|40
1608099610000|2020-12-16 06:20:10|4761|4758.2|4760.9|4758.1|4761.9|4759.1|4760.9|4758.1|41
1608099620000|2020-12-16 06:20:20|||||||||3
1608099630000|2020-12-16 06:20:30|4759.9|4757.1|4759.9|4757.1|4760|4757.2|4759.5|4756.7|21
1608099640000|2020-12-16 06:20:40|4759.5|4756.7|4759.9|4757.1|4759.9|4757.1|4759.5|4756.7|12
1608099650000|2020-12-16 06:20:50|4759.5|4756.7|4758.9|4756.1|4759.9|4757.1|4758.9|4756.1|15
1608099660000|2020-12-16 06:21:00|4759|4756.2|4760.5|4757.7|4760.9|4758.1|4759|4756.2|29
1608099670000|2020-12-16 06:21:10|4760|4757.2|4760.5|4757.7|4760.9|4758.1|4760|4757.2|2
1608099680000|2020-12-16 06:21:20|4760.9|4758.1|4759.9|4757.1|4760.9|4758.1|4759.9|4757.1|6
1608099690000|2020-12-16 06:21:30|||||||||1
1608099700000|2020-12-16 06:21:40|4760|4757.2|4760.5|4757.7|4760.5|4757.7|4760|4757.2|2
1608099710000|2020-12-16 06:21:50|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|4760.5|4757.7|3
1608099720000|2020-12-16 06:22:00|4760|4757.2|4761.9|4759.1|4762|4759.2|4760|4757.2|26
1608099730000|2020-12-16 06:22:10|4762|4759.2|4761.5|4758.7|4762|4759.2|4761.5|4758.7|8
1608099740000|2020-12-16 06:22:20|4762|4759.2|4762.5|4759.7|4762.5|4759.7|4762|4759.2|9
1608099750000|2020-12-16 06:22:30|4761.9|4759.1|4761.5|4758.7|4761.9|4759.1|4761.5|4758.7|9
1608099760000|2020-12-16 06:22:40|4761.9|4759.1|4761.5|4758.7|4761.9|4759.1|4761|4758.2|2
1608099770000|2020-12-16 06:22:50|4761|4758.2|4761.5|4758.7|4761.5|4758.7|4761|4758.2|3
1608099780000|2020-12-16 06:23:00|4761|4758.2|4761.4|4758.6|4761.4|4758.6|4760.9|4758.1|12
1608099790000|2020-12-16 06:23:10|4761.5|4758.7|4761.5|4758.7|4761.5|4758.7|4761.5|4758.7|0
1608099800000|2020-12-16 06:23:20|4761.4|4758.6|4760.9|4758.1|4761.5|4758.7|4760.9|4758.1|11
1608099820000|2020-12-16 06:23:40|4760.4|4757.6|4760.9|4758.1|4760.9|4758.1|4760.4|4757.6|8
1608099830000|2020-12-16 06:23:50|4760.5|4757.7|4760.9|4758.1|4760.9|4758.1|4759.9|4757.1|4
1608099840000|2020-12-16 06:24:00|4760.5|4757.7|4760.9|4758.1|4760.9|4758.1|4760|4757.2|1
1608099850000|2020-12-16 06:24:10|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|1
1608099860000|2020-12-16 06:24:20|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|1
1608099870000|2020-12-16 06:24:30|||||||||1
1608099880000|2020-12-16 06:24:40|4760.5|4757.7|4760.5|4757.7|4760.9|4758.1|4759.9|4757.1|3
1608099890000|2020-12-16 06:24:50|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|0
1608099900000|2020-12-16 06:25:00|||||||||2
1608099910000|2020-12-16 06:25:10|4760|4757.2|4760.5|4757.7|4760.5|4757.7|4760|4757.2|11
1608099920000|2020-12-16 06:25:20|4760.9|4758.1|4760.5|4757.7|4760.9|4758.1|4760.5|4757.7|2
1608099930000|2020-12-16 06:25:30|4760.9|4758.1|4760.5|4757.7|4760.9|4758.1|4760.5|4757.7|0
1608099940000|2020-12-16 06:25:40|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|4760.9|4758.1|3
1608099950000|2020-12-16 06:25:50|4761.9|4759.1|4762.9|4760.1|4762.9|4760.1|4761.5|4758.7|14
1608099960000|2020-12-16 06:26:00|4763|4760.2|4763|4760.2|4763|4760.2|4762.9|4760.1|9
1608099970000|2020-12-16 06:26:10|4763.5|4760.7|4762.9|4760.1|4763.5|4760.7|4762.9|4760.1|4
1608099980000|2020-12-16 06:26:20|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|2
1608099990000|2020-12-16 06:26:30|||||||||1
1608100000000|2020-12-16 06:26:40|4762.9|4760.1|4762|4759.2|4762.9|4760.1|4761.9|4759.1|11
1608100010000|2020-12-16 06:26:50|4762.5|4759.7|4762.5|4759.7|4762.9|4760.1|4762|4759.2|5
1608100020000|2020-12-16 06:27:00|4762.9|4760.1|4761.9|4759.1|4762.9|4760.1|4761.5|4758.7|1
1608100030000|2020-12-16 06:27:10|4761.5|4758.7|4761.5|4758.7|4761.9|4759.1|4761.5|4758.7|7
1608100040000|2020-12-16 06:27:20|4761|4758.2|4761.5|4758.7|4761.5|4758.7|4761|4758.2|2
1608100050000|2020-12-16 06:27:30|4761|4758.2|4761.5|4758.7|4762|4759.2|4761|4758.2|7
1608100060000|2020-12-16 06:27:40|4762|4759.2|4761.5|4758.7|4762|4759.2|4761.5|4758.7|1
1608100070000|2020-12-16 06:27:50|4762|4759.2|4762.5|4759.7|4762.5|4759.7|4762|4759.2|9
1608100080000|2020-12-16 06:28:00|4763|4760.2|4762.5|4759.7|4763|4760.2|4762.5|4759.7|0
1608100090000|2020-12-16 06:28:10|4762|4759.2|4762|4759.2|4762|4759.2|4762|4759.2|0
1608100100000|2020-12-16 06:28:20|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|4762|4759.2|0
1608100110000|2020-12-16 06:28:30|4762|4759.2|4761.5|4758.7|4762|4759.2|4761|4758.2|8
1608100120000|2020-12-16 06:28:40|||||||||2
1608100140000|2020-12-16 06:29:00|4761|4758.2|4760|4757.2|4761|4758.2|4760|4757.2|7
1608100150000|2020-12-16 06:29:10|4759.5|4756.7|4759.5|4756.7|4760|4757.2|4759.5|4756.7|0
1608100170000|2020-12-16 06:29:30|4759|4756.2|4759|4756.2|4759|4756.2|4759|4756.2|6
1608100180000|2020-12-16 06:29:40|4760|4757.2|4760|4757.2|4760|4757.2|4759.5|4756.7|8
1608100190000|2020-12-16 06:29:50|4759.5|4756.7|4760|4757.2|4760|4757.2|4759.5|4756.7|2
1608100200000|2020-12-16 06:30:00|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|6
1608100210000|2020-12-16 06:30:10|4761|4758.2|4761|4758.2|4761|4758.2|4761|4758.2|7
1608100220000|2020-12-16 06:30:20|4760.5|4757.7|4761|4758.2|4761|4758.2|4760.5|4757.7|5
1608100240000|2020-12-16 06:30:40|4762|4759.2|4762|4759.2|4762|4759.2|4762|4759.2|3
1608100250000|2020-12-16 06:30:50|||||||||1
1608100260000|2020-12-16 06:31:00|4761.5|4758.7|4761|4758.2|4761.5|4758.7|4761|4758.2|5
1608100270000|2020-12-16 06:31:10|4761.5|4758.7|4762|4759.2|4762|4759.2|4761.5|4758.7|1
1608100280000|2020-12-16 06:31:20|4761.5|4758.7|4761.5|4758.7|4762|4759.2|4761.5|4758.7|0
1608100290000|2020-12-16 06:31:30|||||||||1
1608100300000|2020-12-16 06:31:40|||||||||3
1608100310000|2020-12-16 06:31:50|4761|4758.2|4761.5|4758.7|4761.5|4758.7|4761|4758.2|0
1608100320000|2020-12-16 06:32:00|4762|4759.2|4762.5|4759.7|4762.5|4759.7|4762|4759.2|5
1608100330000|2020-12-16 06:32:10|4762|4759.2|4762.5|4759.7|4763|4760.2|4762|4759.2|8
1608100350000|2020-12-16 06:32:30|4762|4759.2|4762|4759.2|4762|4759.2|4762|4759.2|0
1608100360000|2020-12-16 06:32:40|4762.5|4759.7|4764|4761.2|4764|4761.2|4762.5|4759.7|2
1608100370000|2020-12-16 06:32:50|||||||||11
1608100380000|2020-12-16 06:33:00|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|4
1608100390000|2020-12-16 06:33:10|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765|4762.2|21
1608100400000|2020-12-16 06:33:20|4765|4762.2|4765.5|4762.7|4765.5|4762.7|4765|4762.2|4
1608100410000|2020-12-16 06:33:30|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|13
1608100420000|2020-12-16 06:33:40|||||||||1
1608100430000|2020-12-16 06:33:50|4764|4761.2|4764.5|4761.7|4764.5|4761.7|4764|4761.2|17
1608100440000|2020-12-16 06:34:00|4765|4762.2|4764.5|4761.7|4765|4762.2|4764.5|4761.7|1
1608100450000|2020-12-16 06:34:10|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|6
1608100460000|2020-12-16 06:34:20|4765.5|4762.7|4765|4762.2|4765.5|4762.7|4765|4762.2|5
1608100470000|2020-12-16 06:34:30|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|4
1608100480000|2020-12-16 06:34:40|||||||||1
1608100490000|2020-12-16 06:34:50|||||||||6
1608100500000|2020-12-16 06:35:00|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|0
1608100510000|2020-12-16 06:35:10|4764.5|4761.7|4764|4761.2|4764.5|4761.7|4764|4761.2|6
1608100520000|2020-12-16 06:35:20|||||||||1
1608100530000|2020-12-16 06:35:30|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|4
1608100540000|2020-12-16 06:35:40|4766|4763.2|4765.5|4762.7|4766|4763.2|4765|4762.2|3
1608100550000|2020-12-16 06:35:50|4766|4763.2|4766|4763.2|4766|4763.2|4766|4763.2|0
1608100570000|2020-12-16 06:36:10|4765|4762.2|4765|4762.2|4765.5|4762.7|4765|4762.2|8
1608100580000|2020-12-16 06:36:20|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|2
1608100590000|2020-12-16 06:36:30|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|2
1608100600000|2020-12-16 06:36:40|||||||||1
1608100610000|2020-12-16 06:36:50|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|11
1608100620000|2020-12-16 06:37:00|||||||||11
1608100630000|2020-12-16 06:37:10|||||||||5
1608100640000|2020-12-16 06:37:20|4765.5|4762.7|4765|4762.2|4766|4763.2|4765|4762.2|9
1608100650000|2020-12-16 06:37:30|||||||||3
1608100660000|2020-12-16 06:37:40|||||||||1
1608100670000|2020-12-16 06:37:50|||||||||2
1608100680000|2020-12-16 06:38:00|||||||||4
1608100690000|2020-12-16 06:38:10|||||||||6
1608100700000|2020-12-16 06:38:20|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|3
1608100730000|2020-12-16 06:38:50|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|3
1608100740000|2020-12-16 06:39:00|||||||||7
1608100750000|2020-12-16 06:39:10|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|2
1608100770000|2020-12-16 06:39:30|4766|4763.2|4766|4763.2|4766|4763.2|4766|4763.2|0
1608100790000|2020-12-16 06:39:50|||||||||11
1608100800000|2020-12-16 06:40:00|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|1
1608100820000|2020-12-16 06:40:20|4765.9|4763.1|4764|4761.2|4765.9|4763.1|4764|4761.2|10
1608100830000|2020-12-16 06:40:30|4765|4762.2|4764|4761.2|4765|4762.2|4764|4761.2|9
1608100840000|2020-12-16 06:40:40|||||||||3
1608100850000|2020-12-16 06:40:50|||||||||4
1608100860000|2020-12-16 06:41:00|||||||||1
1608100870000|2020-12-16 06:41:10|4764.5|4761.7|4765|4762.2|4765|4762.2|4764|4761.2|8
1608100890000|2020-12-16 06:41:30|4764.5|4761.7|4764.5|4761.7|4764.5|4761.7|4764.5|4761.7|0
1608100900000|2020-12-16 06:41:40|4765|4762.2|4765|4762.2|4765|4762.2|4764.5|4761.7|3
1608100910000|2020-12-16 06:41:50|4766|4763.2|4766|4763.2|4766|4763.2|4765.5|4762.7|4
1608100930000|2020-12-16 06:42:10|||||||||2
1608100940000|2020-12-16 06:42:20|4767|4764.2|4767|4764.2|4767|4764.2|4767|4764.2|5
1608100950000|2020-12-16 06:42:30|4766.5|4763.7|4765.5|4762.7|4766.5|4763.7|4765.5|4762.7|11
1608100960000|2020-12-16 06:42:40|||||||||1
1608100980000|2020-12-16 06:43:00|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|2
1608100990000|2020-12-16 06:43:10|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|1
1608101000000|2020-12-16 06:43:20|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|1
1608101020000|2020-12-16 06:43:40|4765.4|4762.6|4765|4762.2|4765.4|4762.6|4765|4762.2|9
1608101030000|2020-12-16 06:43:50|4766|4763.2|4766|4763.2|4766|4763.2|4766|4763.2|3
1608101040000|2020-12-16 06:44:00|||||||||1
1608101050000|2020-12-16 06:44:10|||||||||1
1608101070000|2020-12-16 06:44:30|4765|4762.2|4765.5|4762.7|4765.5|4762.7|4765|4762.2|6
1608101080000|2020-12-16 06:44:40|4765|4762.2|4765.5|4762.7|4765.5|4762.7|4765|4762.2|1
1608101100000|2020-12-16 06:45:00|4766|4763.2|4766|4763.2|4766|4763.2|4766|4763.2|3
1608101110000|2020-12-16 06:45:10|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|5
1608101120000|2020-12-16 06:45:20|4766.4|4763.6|4766.5|4763.7|4766.5|4763.7|4766.4|4763.6|5
1608101130000|2020-12-16 06:45:30|4766|4763.2|4766.5|4763.7|4766.5|4763.7|4766|4763.2|8
1608101140000|2020-12-16 06:45:40|4767|4764.2|4767|4764.2|4767|4764.2|4767|4764.2|38
1608101150000|2020-12-16 06:45:50|4767.5|4764.7|4768|4765.2|4768|4765.2|4767.5|4764.7|14
1608101160000|2020-12-16 06:46:00|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|4767|4764.2|0
1608101170000|2020-12-16 06:46:10|4767.4|4764.6|4766|4763.2|4767.4|4764.6|4766|4763.2|21
1608101180000|2020-12-16 06:46:20|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|5
1608101190000|2020-12-16 06:46:30|4766.5|4763.7|4766.5|4763.7|4766.5|4763.7|4766.5|4763.7|18
1608101200000|2020-12-16 06:46:40|4766|4763.2|4766.5|4763.7|4766.5|4763.7|4766|4763.2|1
1608101210000|2020-12-16 06:46:50|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|14
1608101220000|2020-12-16 06:47:00|4768|4765.2|4770|4767.2|4770|4767.2|4768|4765.2|15
1608101240000|2020-12-16 06:47:20|4769.5|4766.7|4768|4765.2|4769.5|4766.7|4767.5|4764.7|19
1608101250000|2020-12-16 06:47:30|4767.5|4764.7|4768|4765.2|4769|4766.2|4767.5|4764.7|7
1608101260000|2020-12-16 06:47:40|4768.5|4765.7|4769|4766.2|4769|4766.2|4768.5|4765.7|8
1608101270000|2020-12-16 06:47:50|||||||||5
1608101280000|2020-12-16 06:48:00|4769.5|4766.7|4770|4767.2|4770|4767.2|4769.5|4766.7|1
1608101290000|2020-12-16 06:48:10|4769.5|4766.7|4770.5|4767.7|4770.5|4767.7|4769.5|4766.7|9
1608101300000|2020-12-16 06:48:20|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|17
1608101310000|2020-12-16 06:48:30|4769.5|4766.7|4770|4767.2|4770|4767.2|4769|4766.2|2
1608101320000|2020-12-16 06:48:40|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|13
1608101330000|2020-12-16 06:48:50|||||||||1
1608101350000|2020-12-16 06:49:10|4768.5|4765.7|4769.5|4766.7|4769.5|4766.7|4768.5|4765.7|12
1608101360000|2020-12-16 06:49:20|4770|4767.2|4769.5|4766.7|4770|4767.2|4769.5|4766.7|10
1608101370000|2020-12-16 06:49:30|4769.4|4766.6|4768.5|4765.7|4769.4|4766.6|4768|4765.2|14
1608101380000|2020-12-16 06:49:40|4769|4766.2|4769|4766.2|4769.5|4766.7|4769|4766.2|8
1608101390000|2020-12-16 06:49:50|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769|4766.2|0
1608101400000|2020-12-16 06:50:00|4769|4766.2|4769.5|4766.7|4769.5|4766.7|4769|4766.2|1
1608101410000|2020-12-16 06:50:10|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|0
1608101430000|2020-12-16 06:50:30|||||||||1
1608101440000|2020-12-16 06:50:40|||||||||1
1608101450000|2020-12-16 06:50:50|4769.5|4766.7|4770|4767.2|4770|4767.2|4769.5|4766.7|1
1608101460000|2020-12-16 06:51:00|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|3
1608101470000|2020-12-16 06:51:10|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|20
1608101480000|2020-12-16 06:51:20|||||||||1
1608101490000|2020-12-16 06:51:30|4770.5|4767.7|4770|4767.2|4770.5|4767.7|4770|4767.2|7
1608101500000|2020-12-16 06:51:40|4769.9|4767.1|4769.5|4766.7|4769.9|4767.1|4769.5|4766.7|4
1608101510000|2020-12-16 06:51:50|4769|4766.2|4767|4764.2|4769.5|4766.7|4767|4764.2|39
1608101520000|2020-12-16 06:52:00|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|4767.5|4764.7|2
1608101530000|2020-12-16 06:52:10|4768|4765.2|4768|4765.2|4768|4765.2|4767.5|4764.7|3
1608101540000|2020-12-16 06:52:20|4768.5|4765.7|4769|4766.2|4769.5|4766.7|4768|4765.2|10
1608101550000|2020-12-16 06:52:30|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|9
1608101560000|2020-12-16 06:52:40|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|3
1608101570000|2020-12-16 06:52:50|||||||||1
1608101580000|2020-12-16 06:53:00|||||||||1
1608101590000|2020-12-16 06:53:10|||||||||1
1608101600000|2020-12-16 06:53:20|||||||||20
1608101620000|2020-12-16 06:53:40|||||||||1
1608101640000|2020-12-16 06:54:00|||||||||1
1608101650000|2020-12-16 06:54:10|||||||||5
1608101660000|2020-12-16 06:54:20|||||||||2
1608101670000|2020-12-16 06:54:30|||||||||1
1608101690000|2020-12-16 06:54:50|4768.5|4765.7|4769|4766.2|4769|4766.2|4768.5|4765.7|4
1608101700000|2020-12-16 06:55:00|4768.5|4765.7|4768.5|4765.7|4769|4766.2|4768.5|4765.7|1
1608101710000|2020-12-16 06:55:10|4769|4766.2|4767.5|4764.7|4769|4766.2|4767.5|4764.7|9
1608101720000|2020-12-16 06:55:20|4766.5|4763.7|4766.5|4763.7|4766.5|4763.7|4766.5|4763.7|7
1608101730000|2020-12-16 06:55:30|||||||||2
1608101740000|2020-12-16 06:55:40|4767|4764.2|4767|4764.2|4767|4764.2|4766.5|4763.7|0
1608101750000|2020-12-16 06:55:50|4766.5|4763.7|4766|4763.2|4766.5|4763.7|4766|4763.2|1
1608101760000|2020-12-16 06:56:00|4766.5|4763.7|4766.5|4763.7|4767|4764.2|4766.5|4763.7|1
1608101770000|2020-12-16 06:56:10|4766|4763.2|4765|4762.2|4766|4763.2|4765|4762.2|21
1608101780000|2020-12-16 06:56:20|4764|4761.2|4764.5|4761.7|4764.5|4761.7|4764|4761.2|12
1608101800000|2020-12-16 06:56:40|4765|4762.2|4764.5|4761.7|4765|4762.2|4764.5|4761.7|2
1608101810000|2020-12-16 06:56:50|||||||||1
1608101820000|2020-12-16 06:57:00|4765|4762.2|4762|4759.2|4765|4762.2|4762|4759.2|167
1608101830000|2020-12-16 06:57:10|4761.5|4758.7|4761|4758.2|4762|4759.2|4761|4758.2|22
1608101840000|2020-12-16 06:57:20|4762|4759.2|4762|4759.2|4762|4759.2|4761|4758.2|11
1608101850000|2020-12-16 06:57:30|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|2
1608101860000|2020-12-16 06:57:40|||||||||2
1608101870000|2020-12-16 06:57:50|||||||||2
1608101880000|2020-12-16 06:58:00|4763|4760.2|4762.5|4759.7|4763|4760.2|4762.5|4759.7|3
1608101890000|2020-12-16 06:58:10|||||||||8
1608101900000|2020-12-16 06:58:20|4762|4759.2|4760|4757.2|4762|4759.2|4760|4757.2|34
1608101910000|2020-12-16 06:58:30|4759.5|4756.7|4760|4757.2|4760|4757.2|4759.5|4756.7|3
1608101920000|2020-12-16 06:58:40|4759.5|4756.7|4759.5|4756.7|4759.5|4756.7|4759|4756.2|10
1608101930000|2020-12-16 06:58:50|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|8
1608101950000|2020-12-16 06:59:10|||||||||1
1608101960000|2020-12-16 06:59:20|4761|4758.2|4761|4758.2|4761|4758.2|4761|4758.2|11
1608101970000|2020-12-16 06:59:30|||||||||8
1608101980000|2020-12-16 06:59:40|||||||||4
1608101990000|2020-12-16 06:59:50|4760.5|4757.7|4761|4758.2|4761|4758.2|4760.5|4757.7|1
1608102000000|2020-12-16 07:00:00|4760.5|4757.7|4761|4758.2|4761|4758.2|4760.5|4757.7|12
1608102010000|2020-12-16 07:00:10|4760.6|4757.8|4761|4758.2|4761|4758.2|4760.6|4757.8|7
1608102020000|2020-12-16 07:00:20|||||||||4
1608102030000|2020-12-16 07:00:30|||||||||3
1608102040000|2020-12-16 07:00:40|||||||||1
1608102050000|2020-12-16 07:00:50|||||||||3
1608102060000|2020-12-16 07:01:00|4760|4757.2|4760.5|4757.7|4760.5|4757.7|4760|4757.2|0
1608102070000|2020-12-16 07:01:10|4761|4758.2|4760|4757.2|4761|4758.2|4760|4757.2|17
1608102080000|2020-12-16 07:01:20|4759|4756.2|4759|4756.2|4759|4756.2|4759|4756.2|10
1608102090000|2020-12-16 07:01:30|||||||||5
1608102100000|2020-12-16 07:01:40|4758.5|4755.7|4758|4755.2|4758.5|4755.7|4758|4755.2|2
1608102110000|2020-12-16 07:01:50|4758.5|4755.7|4759|4756.2|4759|4756.2|4758.5|4755.7|3
1608102120000|2020-12-16 07:02:00|4758.5|4755.7|4759|4756.2|4759|4756.2|4758|4755.2|16
1608102130000|2020-12-16 07:02:10|4758.6|4755.8|4759.5|4756.7|4760|4757.2|4758.5|4755.7|12
1608102140000|2020-12-16 07:02:20|4759|4756.2|4759|4756.2|4760|4757.2|4759|4756.2|17
1608102150000|2020-12-16 07:02:30|4759.5|4756.7|4760|4757.2|4760|4757.2|4759.5|4756.7|4
1608102160000|2020-12-16 07:02:40|||||||||1
1608102170000|2020-12-16 07:02:50|||||||||1
1608102180000|2020-12-16 07:03:00|4759.6|4756.8|4759|4756.2|4759.6|4756.8|4759|4756.2|22
1608102200000|2020-12-16 07:03:20|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|4
1608102220000|2020-12-16 07:03:40|4760.5|4757.7|4761|4758.2|4761|4758.2|4760.5|4757.7|1
1608102230000|2020-12-16 07:03:50|4760|4757.2|4761|4758.2|4761|4758.2|4760|4757.2|5
1608102240000|2020-12-16 07:04:00|4761.5|4758.7|4761|4758.2|4761.5|4758.7|4761|4758.2|8
1608102250000|2020-12-16 07:04:10|4761.5|4758.7|4762|4759.2|4762|4759.2|4761.5|4758.7|9
1608102260000|2020-12-16 07:04:20|||||||||1
1608102270000|2020-12-16 07:04:30|4761.5|4758.7|4762|4759.2|4762|4759.2|4761|4758.2|19
1608102290000|2020-12-16 07:04:50|||||||||1
1608102300000|2020-12-16 07:05:00|4761.5|4758.7|4760.5|4757.7|4762|4759.2|4760|4757.2|37
1608102310000|2020-12-16 07:05:10|4761|4758.2|4761.5|4758.7|4761.5|4758.7|4761|4758.2|10
1608102320000|2020-12-16 07:05:20|4762|4759.2|4761.5|4758.7|4762|4759.2|4761|4758.2|2
1608102330000|2020-12-16 07:05:30|4761|4758.2|4761.5|4758.7|4761.5|4758.7|4761|4758.2|1
1608102340000|2020-12-16 07:05:40|4761|4758.2|4761|4758.2|4761|4758.2|4761|4758.2|12
1608102350000|2020-12-16 07:05:50|4761.5|4758.7|4761.5|4758.7|4762|4759.2|4761.5|4758.7|3
1608102360000|2020-12-16 07:06:00|4762|4759.2|4762|4759.2|4762|4759.2|4762|4759.2|1
1608102370000|2020-12-16 07:06:10|||||||||3
1608102390000|2020-12-16 07:06:30|4763|4760.2|4763|4760.2|4763|4760.2|4763|4760.2|14
1608102400000|2020-12-16 07:06:40|||||||||3
1608102410000|2020-12-16 07:06:50|||||||||9
1608102420000|2020-12-16 07:07:00|4762.5|4759.7|4762|4759.2|4762.5|4759.7|4762|4759.2|16
1608102430000|2020-12-16 07:07:10|4761.5|4758.7|4761.5|4758.7|4761.5|4758.7|4761.5|4758.7|1
1608102440000|2020-12-16 07:07:20|4761|4758.2|4760.5|4757.7|4761|4758.2|4760.5|4757.7|12
1608102450000|2020-12-16 07:07:30|4761|4758.2|4762.5|4759.7|4762.5|4759.7|4761|4758.2|17
1608102460000|2020-12-16 07:07:40|4762|4759.2|4762|4759.2|4762|4759.2|4762|4759.2|11
1608102480000|2020-12-16 07:08:00|4761.5|4758.7|4762|4759.2|4762|4759.2|4761.5|4758.7|2
1608102490000|2020-12-16 07:08:10|4761.5|4758.7|4759.5|4756.7|4761.5|4758.7|4759|4756.2|22
1608102500000|2020-12-16 07:08:20|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|10
1608102520000|2020-12-16 07:08:40|4760.5|4757.7|4761|4758.2|4761|4758.2|4760.5|4757.7|3
1608102530000|2020-12-16 07:08:50|4761.5|4758.7|4761.5|4758.7|4762|4759.2|4761.5|4758.7|3
1608102540000|2020-12-16 07:09:00|4761|4758.2|4761|4758.2|4761.5|4758.7|4761|4758.2|2
1608102550000|2020-12-16 07:09:10|||||||||1
1608102560000|2020-12-16 07:09:20|4760.5|4757.7|4760|4757.2|4760.5|4757.7|4760|4757.2|6
1608102590000|2020-12-16 07:09:50|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|2
1608102600000|2020-12-16 07:10:00|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|2
1608102620000|2020-12-16 07:10:20|||||||||2
1608102630000|2020-12-16 07:10:30|4759|4756.2|4759|4756.2|4759|4756.2|4758.5|4755.7|11
1608102640000|2020-12-16 07:10:40|||||||||2
1608102650000|2020-12-16 07:10:50|||||||||1
1608102660000|2020-12-16 07:11:00|4759.1|4756.3|4760|4757.2|4761|4758.2|4759.1|4756.3|31
1608102680000|2020-12-16 07:11:20|||||||||1
1608102690000|2020-12-16 07:11:30|4759.5|4756.7|4759.5|4756.7|4759.6|4756.8|4759.5|4756.7|6
1608102700000|2020-12-16 07:11:40|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|2
1608102730000|2020-12-16 07:12:10|||||||||15
1608102740000|2020-12-16 07:12:20|||||||||1
1608102750000|2020-12-16 07:12:30|4760.5|4757.7|4761.5|4758.7|4761.5|4758.7|4760.5|4757.7|16
1608102760000|2020-12-16 07:12:40|4761|4758.2|4761|4758.2|4761|4758.2|4761|4758.2|10
1608102780000|2020-12-16 07:13:00|4762|4759.2|4761|4758.2|4762|4759.2|4761|4758.2|10
1608102800000|2020-12-16 07:13:20|||||||||3
1608102820000|2020-12-16 07:13:40|4760.1|4757.3|4761|4758.2|4761|4758.2|4760.1|4757.3|14
1608102830000|2020-12-16 07:13:50|4760|4757.2|4761|4758.2|4761|4758.2|4760|4757.2|11
1608102850000|2020-12-16 07:14:10|||||||||1
1608102860000|2020-12-16 07:14:20|||||||||1
1608102910000|2020-12-16 07:15:10|4760.5|4757.7|4761|4758.2|4761|4758.2|4760.5|4757.7|15
1608102920000|2020-12-16 07:15:20|4760.5|4757.7|4760|4757.2|4760.5|4757.7|4760|4757.2|1
1608102940000|2020-12-16 07:15:40|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|4760|4757.2|0
1608102950000|2020-12-16 07:15:50|4760.6|4757.8|4760.5|4757.7|4761|4758.2|4760.5|4757.7|5
1608102960000|2020-12-16 07:16:00|4760.6|4757.8|4761|4758.2|4761|4758.2|4760.5|4757.7|4
1608102970000|2020-12-16 07:16:10|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|1
1608102980000|2020-12-16 07:16:20|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|10
1608102990000|2020-12-16 07:16:30|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|4760.5|4757.7|2
1608103000000|2020-12-16 07:16:40|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|1
1608103010000|2020-12-16 07:16:50|||||||||1
1608103030000|2020-12-16 07:17:10|4759.5|4756.7|4759.5|4756.7|4759.5|4756.7|4759.5|4756.7|14
1608103040000|2020-12-16 07:17:20|4759.6|4756.8|4759.5|4756.7|4760|4757.2|4759|4756.2|8
1608103050000|2020-12-16 07:17:30|4760|4757.2|4759.5|4756.7|4760|4757.2|4759|4756.2|20
1608103060000|2020-12-16 07:17:40|||||||||1
1608103070000|2020-12-16 07:17:50|4759|4756.2|4759|4756.2|4759|4756.2|4758|4755.2|24
1608103080000|2020-12-16 07:18:00|||||||||4
1608103090000|2020-12-16 07:18:10|4760|4757.2|4760|4757.2|4760|4757.2|4760|4757.2|13
1608103100000|2020-12-16 07:18:20|||||||||10
1608103110000|2020-12-16 07:18:30|4759|4756.2|4759|4756.2|4759|4756.2|4759|4756.2|13
1608103120000|2020-12-16 07:18:40|4761|4758.2|4760.5|4757.7|4761|4758.2|4760|4757.2|57
1608103130000|2020-12-16 07:18:50|4761|4758.2|4762|4759.2|4762|4759.2|4761|4758.2|11
1608103140000|2020-12-16 07:19:00|||||||||1
1608103150000|2020-12-16 07:19:10|4761.5|4758.7|4762|4759.2|4762|4759.2|4761.5|4758.7|7
1608103160000|2020-12-16 07:19:20|4761.6|4758.8|4761.6|4758.8|4762|4759.2|4761.5|4758.7|30
1608103170000|2020-12-16 07:19:30|4762|4759.2|4762|4759.2|4762|4759.2|4762|4759.2|2
1608103180000|2020-12-16 07:19:40|4761.6|4758.8|4762|4759.2|4762|4759.2|4761.6|4758.8|2
1608103190000|2020-12-16 07:19:50|4762.6|4759.8|4762.5|4759.7|4763|4760.2|4762.5|4759.7|10
1608103200000|2020-12-16 07:20:00|4762|4759.2|4761|4758.2|4762|4759.2|4760.5|4757.7|8
1608103210000|2020-12-16 07:20:10|||||||||1
1608103220000|2020-12-16 07:20:20|||||||||2
1608103230000|2020-12-16 07:20:30|4760|4757.2|4760.5|4757.7|4760.5|4757.7|4760|4757.2|1
1608103240000|2020-12-16 07:20:40|4761|4758.2|4761|4758.2|4761|4758.2|4760.5|4757.7|12
1608103250000|2020-12-16 07:20:50|4761.5|4758.7|4761.5|4758.7|4762|4759.2|4761.5|4758.7|29
1608103260000|2020-12-16 07:21:00|||||||||1
1608103270000|2020-12-16 07:21:10|||||||||3
1608103290000|2020-12-16 07:21:30|4761|4758.2|4759.5|4756.7|4761|4758.2|4758.5|4755.7|56
1608103300000|2020-12-16 07:21:40|4760|4757.2|4759.5|4756.7|4760|4757.2|4759|4756.2|14
1608103310000|2020-12-16 07:21:50|4759|4756.2|4759.5|4756.7|4759.5|4756.7|4759|4756.2|4
1608103320000|2020-12-16 07:22:00|4759|4756.2|4759|4756.2|4759|4756.2|4759|4756.2|0
1608103330000|2020-12-16 07:22:10|4758.5|4755.7|4759|4756.2|4759|4756.2|4758.5|4755.7|7
1608103340000|2020-12-16 07:22:20|4759.5|4756.7|4759|4756.2|4759.5|4756.7|4759|4756.2|1
1608103350000|2020-12-16 07:22:30|4758.5|4755.7|4758.5|4755.7|4758.5|4755.7|4758.5|4755.7|6
1608103360000|2020-12-16 07:22:40|4758|4755.2|4758|4755.2|4758|4755.2|4758|4755.2|0
1608103380000|2020-12-16 07:23:00|4758.5|4755.7|4758|4755.2|4758.5|4755.7|4758|4755.2|2
1608103390000|2020-12-16 07:23:10|4757.6|4754.8|4758|4755.2|4758|4755.2|4757|4754.2|26
1608103400000|2020-12-16 07:23:20|4758.5|4755.7|4758|4755.2|4759|4756.2|4758|4755.2|9
1608103410000|2020-12-16 07:23:30|4757|4754.2|4757|4754.2|4757|4754.2|4757|4754.2|2
1608103440000|2020-12-16 07:24:00|4756|4753.2|4758|4755.2|4758|4755.2|4756|4753.2|39
1608103450000|2020-12-16 07:24:10|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|2
1608103460000|2020-12-16 07:24:20|4757|4754.2|4757|4754.2|4757|4754.2|4757|4754.2|4
1608103470000|2020-12-16 07:24:30|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|2
1608103480000|2020-12-16 07:24:40|4758|4755.2|4758|4755.2|4758|4755.2|4758|4755.2|1
1608103490000|2020-12-16 07:24:50|4757.6|4754.8|4757.5|4754.7|4757.6|4754.8|4757.5|4754.7|2
1608103500000|2020-12-16 07:25:00|4758|4755.2|4758|4755.2|4758|4755.2|4757.5|4754.7|22
1608103510000|2020-12-16 07:25:10|4757.5|4754.7|4757|4754.2|4757.5|4754.7|4757|4754.2|0
1608103520000|2020-12-16 07:25:20|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|1
1608103530000|2020-12-16 07:25:30|4757.6|4754.8|4758|4755.2|4758|4755.2|4757.6|4754.8|10
1608103540000|2020-12-16 07:25:40|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|4757.5|4754.7|1
1608103550000|2020-12-16 07:25:50|4757|4754.2|4757|4754.2|4757|4754.2|4757|4754.2|2
1608103560000|2020-12-16 07:26:00|||||||||2
1608103570000|2020-12-16 07:26:10|||||||||2
1608103580000|2020-12-16 07:26:20|4756.5|4753.7|4757|4754.2|4757|4754.2|4756.5|4753.7|7
1608103590000|2020-12-16 07:26:30|4756.5|4753.7|4757|4754.2|4757|4754.2|4756.5|4753.7|22
1608103610000|2020-12-16 07:26:50|||||||||2
1608103620000|2020-12-16 07:27:00|4756.5|4753.7|4756|4753.2|4756.5|4753.7|4756|4753.2|6
1608103640000|2020-12-16 07:27:20|4756.5|4753.7|4757|4754.2|4757|4754.2|4756.5|4753.7|23
1608103650000|2020-12-16 07:27:30|4756.5|4753.7|4756|4753.2|4756.5|4753.7|4756|4753.2|10
1608103660000|2020-12-16 07:27:40|||||||||24
1608103670000|2020-12-16 07:27:50|4755.5|4752.7|4756|4753.2|4756|4753.2|4755.1|4752.3|2
1608103680000|2020-12-16 07:28:00|||||||||8
1608103690000|2020-12-16 07:28:10|||||||||1
1608103700000|2020-12-16 07:28:20|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|7
1608103710000|2020-12-16 07:28:30|4755|4752.2|4755|4752.2|4756|4753.2|4755|4752.2|13
1608103720000|2020-12-16 07:28:40|4754|4751.2|4754|4751.2|4754|4751.2|4754|4751.2|28
1608103730000|2020-12-16 07:28:50|4753|4750.2|4754|4751.2|4754|4751.2|4753|4750.2|13
1608103740000|2020-12-16 07:29:00|||||||||15
1608103750000|2020-12-16 07:29:10|4753.6|4750.8|4754|4751.2|4754|4751.2|4753|4750.2|15
1608103760000|2020-12-16 07:29:20|||||||||2
1608103770000|2020-12-16 07:29:30|||||||||1
1608103790000|2020-12-16 07:29:50|||||||||2
1608103800000|2020-12-16 07:30:00|4754.5|4751.7|4755|4752.2|4755|4752.2|4754.5|4751.7|27
1608103810000|2020-12-16 07:30:10|||||||||1
1608103820000|2020-12-16 07:30:20|4754.5|4751.7|4755|4752.2|4755|4752.2|4754|4751.2|16
1608103830000|2020-12-16 07:30:30|||||||||1
1608103840000|2020-12-16 07:30:40|4756|4753.2|4755|4752.2|4756|4753.2|4755|4752.2|15
1608103850000|2020-12-16 07:30:50|4755.5|4752.7|4755|4752.2|4755.5|4752.7|4755|4752.2|42
1608103860000|2020-12-16 07:31:00|4755.5|4752.7|4756|4753.2|4756|4753.2|4755.5|4752.7|5
1608103880000|2020-12-16 07:31:20|||||||||6
1608103890000|2020-12-16 07:31:30|||||||||1
1608103900000|2020-12-16 07:31:40|||||||||3
1608103910000|2020-12-16 07:31:50|||||||||1
1608103920000|2020-12-16 07:32:00|4757|4754.2|4756.5|4753.7|4757|4754.2|4756.5|4753.7|26
1608103930000|2020-12-16 07:32:10|4756|4753.2|4756.5|4753.7|4757|4754.2|4756|4753.2|0
1608103940000|2020-12-16 07:32:20|4756|4753.2|4756|4753.2|4756|4753.2|4756|4753.2|0
1608103950000|2020-12-16 07:32:30|4756.5|4753.7|4756|4753.2|4756.5|4753.7|4756|4753.2|4
1608103960000|2020-12-16 07:32:40|||||||||1
1608103970000|2020-12-16 07:32:50|||||||||12
1608103980000|2020-12-16 07:33:00|4755.5|4752.7|4755|4752.2|4756|4753.2|4755|4752.2|7
1608103990000|2020-12-16 07:33:10|4755.5|4752.7|4756|4753.2|4756|4753.2|4755|4752.2|6
1608104000000|2020-12-16 07:33:20|||||||||2
1608104010000|2020-12-16 07:33:30|4755.5|4752.7|4755|4752.2|4755.5|4752.7|4755|4752.2|3
1608104020000|2020-12-16 07:33:40|4755.5|4752.7|4756|4753.2|4756|4753.2|4755.5|4752.7|4
1608104030000|2020-12-16 07:33:50|4755.5|4752.7|4755.5|4752.7|4755.5|4752.7|4755.5|4752.7|1
1608104040000|2020-12-16 07:34:00|4756|4753.2|4755|4752.2|4756|4753.2|4755|4752.2|4
1608104060000|2020-12-16 07:34:20|4755.5|4752.7|4755.5|4752.7|4755.5|4752.7|4755|4752.2|2
1608104070000|2020-12-16 07:34:30|4756|4753.2|4756|4753.2|4756|4753.2|4756|4753.2|16
1608104080000|2020-12-16 07:34:40|||||||||8
1608104090000|2020-12-16 07:34:50|4755|4752.2|4755.5|4752.7|4755.5|4752.7|4755|4752.2|4
1608104100000|2020-12-16 07:35:00|||||||||2
1608104110000|2020-12-16 07:35:10|4755|4752.2|4758|4755.2|4758|4755.2|4755|4752.2|74
1608104120000|2020-12-16 07:35:20|4759|4756.2|4759.5|4756.7|4760|4757.2|4759|4756.2|32
1608104130000|2020-12-16 07:35:30|||||||||1
1608104140000|2020-12-16 07:35:40|4759|4756.2|4759.5|4756.7|4759.5|4756.7|4759|4756.2|4
1608104150000|2020-12-16 07:35:50|4759|4756.2|4759|4756.2|4760|4757.2|4759|4756.2|1
1608104160000|2020-12-16 07:36:00|||||||||4
1608104180000|2020-12-16 07:36:20|4759.5|4756.7|4759.5|4756.7|4759.5|4756.7|4759|4756.2|0
1608104190000|2020-12-16 07:36:30|4759|4756.2|4759|4756.2|4759|4756.2|4759|4756.2|15
1608104200000|2020-12-16 07:36:40|4758.5|4755.7|4758.5|4755.7|4758.5|4755.7|4758.5|4755.7|1
1608104210000|2020-12-16 07:36:50|4758|4755.2|4757.5|4754.7|4758.5|4755.7|4757.5|4754.7|13
1608104220000|2020-12-16 07:37:00|4758|4755.2|4757.5|4754.7|4758|4755.2|4757.5|4754.7|1
1608104230000|2020-12-16 07:37:10|4758|4755.2|4757.5|4754.7|4758|4755.2|4757.5|4754.7|2
1608104240000|2020-12-16 07:37:20|4757|4754.2|4757|4754.2|4757|4754.2|4757|4754.2|4
1608104250000|2020-12-16 07:37:30|4756|4753.2|4756.5|4753.7|4756.5|4753.7|4756|4753.2|5
1608104260000|2020-12-16 07:37:40|4756|4753.2|4756.5|4753.7|4756.5|4753.7|4756|4753.2|0
1608104270000|2020-12-16 07:37:50|4756|4753.2|4755|4752.2|4756|4753.2|4755|4752.2|8
1608104280000|2020-12-16 07:38:00|||||||||3
1608104290000|2020-12-16 07:38:10|4755.5|4752.7|4756.5|4753.7|4756.5|4753.7|4755|4752.2|26
1608104300000|2020-12-16 07:38:20|4756|4753.2|4756|4753.2|4756.5|4753.7|4756|4753.2|9
1608104310000|2020-12-16 07:38:30|||||||||3
1608104320000|2020-12-16 07:38:40|||||||||1
1608104330000|2020-12-16 07:38:50|4755|4752.2|4754.5|4751.7|4755|4752.2|4754.5|4751.7|38
1608104340000|2020-12-16 07:39:00|4755|4752.2|4754.5|4751.7|4755|4752.2|4754|4751.2|15
1608104350000|2020-12-16 07:39:10|4755|4752.2|4754|4751.2|4755|4752.2|4754|4751.2|7
1608104360000|2020-12-16 07:39:20|||||||||1
1608104370000|2020-12-16 07:39:30|4754.5|4751.7|4755|4752.2|4755|4752.2|4754|4751.2|4
1608104380000|2020-12-16 07:39:40|4755.5|4752.7|4756|4753.2|4756|4753.2|4755.5|4752.7|6
1608104390000|2020-12-16 07:39:50|4756.5|4753.7|4756.5|4753.7|4756.5|4753.7|4756.5|4753.7|3
1608104400000|2020-12-16 07:40:00|4757|4754.2|4757.5|4754.7|4757.5|4754.7|4757|4754.2|9
1608104410000|2020-12-16 07:40:10|4757|4754.2|4756|4753.2|4757|4754.2|4756|4753.2|13
1608104420000|2020-12-16 07:40:20|4755.5|4752.7|4755.5|4752.7|4755.5|4752.7|4755.5|4752.7|5
1608104430000|2020-12-16 07:40:30|4756|4753.2|4755.5|4752.7|4756|4753.2|4755.5|4752.7|0
1608104440000|2020-12-16 07:40:40|4756|4753.2|4755.5|4752.7|4756|4753.2|4755.5|4752.7|0
1608104450000|2020-12-16 07:40:50|4756|4753.2|4756|4753.2|4756|4753.2|4756|4753.2|12
1608104460000|2020-12-16 07:41:00|||||||||8
1608104470000|2020-12-16 07:41:10|4757|4754.2|4757|4754.2|4757|4754.2|4757|4754.2|3
1608104480000|2020-12-16 07:41:20|4757.5|4754.7|4757|4754.2|4757.5|4754.7|4757|4754.2|5
1608104490000|2020-12-16 07:41:30|4758|4755.2|4757|4754.2|4758|4755.2|4757|4754.2|3
1608104500000|2020-12-16 07:41:40|4756.5|4753.7|4758|4755.2|4758|4755.2|4756.5|4753.7|48
1608104510000|2020-12-16 07:41:50|4759|4756.2|4759|4756.2|4759|4756.2|4758.5|4755.7|6
1608104520000|2020-12-16 07:42:00|4758.5|4755.7|4758|4755.2|4758.5|4755.7|4758|4755.2|4
1608104530000|2020-12-16 07:42:10|4758.5|4755.7|4758.5|4755.7|4758.5|4755.7|4758.5|4755.7|0
1608104540000|2020-12-16 07:42:20|4759|4756.2|4758|4755.2|4759|4756.2|4758|4755.2|1
1608104550000|2020-12-16 07:42:30|||||||||3
1608104560000|2020-12-16 07:42:40|||||||||2
1608104580000|2020-12-16 07:43:00|4758.5|4755.7|4759|4756.2|4759|4756.2|4758.5|4755.7|4
1608104590000|2020-12-16 07:43:10|||||||||1
1608104610000|2020-12-16 07:43:30|4760|4757.2|4761|4758.2|4761|4758.2|4760|4757.2|47
1608104620000|2020-12-16 07:43:40|4761.5|4758.7|4762|4759.2|4762|4759.2|4761.5|4758.7|28
1608104630000|2020-12-16 07:43:50|4761.5|4758.7|4762|4759.2|4762|4759.2|4761.5|4758.7|6
1608104640000|2020-12-16 07:44:00|4762.5|4759.7|4762.5|4759.7|4763|4760.2|4762|4759.2|3
1608104650000|2020-12-16 07:44:10|4763|4760.2|4762|4759.2|4763|4760.2|4762|4759.2|4
1608104660000|2020-12-16 07:44:20|4762.5|4759.7|4762|4759.2|4763|4760.2|4762|4759.2|35
1608104670000|2020-12-16 07:44:30|4762.5|4759.7|4762.5|4759.7|4763|4760.2|4762|4759.2|14
1608104680000|2020-12-16 07:44:40|4762|4759.2|4762.5|4759.7|4762.5|4759.7|4762|4759.2|0
1608104690000|2020-12-16 07:44:50|4763|4760.2|4763.5|4760.7|4764|4761.2|4762.5|4759.7|16
1608104700000|2020-12-16 07:45:00|4763|4760.2|4763|4760.2|4763|4760.2|4763|4760.2|8
1608104710000|2020-12-16 07:45:10|4764|4761.2|4764|4761.2|4764|4761.2|4763|4760.2|47
1608104720000|2020-12-16 07:45:20|||||||||1
1608104730000|2020-12-16 07:45:30|4764.5|4761.7|4764|4761.2|4764.5|4761.7|4764|4761.2|6
1608104740000|2020-12-16 07:45:40|4763|4760.2|4763|4760.2|4763.5|4760.7|4763|4760.2|6
1608104750000|2020-12-16 07:45:50|4763.5|4760.7|4764|4761.2|4764|4761.2|4763.5|4760.7|4
1608104760000|2020-12-16 07:46:00|4764.5|4761.7|4765.5|4762.7|4765.5|4762.7|4764.5|4761.7|42
1608104770000|2020-12-16 07:46:10|4766|4763.2|4765|4762.2|4766|4763.2|4764.5|4761.7|23
1608104780000|2020-12-16 07:46:20|4764|4761.2|4766|4763.2|4766|4763.2|4764|4761.2|69
1608104790000|2020-12-16 07:46:30|4765.6|4762.8|4765|4762.2|4766|4763.2|4765|4762.2|8
1608104800000|2020-12-16 07:46:40|||||||||7
1608104810000|2020-12-16 07:46:50|4764|4761.2|4765|4762.2|4765|4762.2|4764|4761.2|49
1608104820000|2020-12-16 07:47:00|||||||||2
1608104840000|2020-12-16 07:47:20|||||||||3
1608104850000|2020-12-16 07:47:30|||||||||5
1608104860000|2020-12-16 07:47:40|||||||||4
1608104870000|2020-12-16 07:47:50|||||||||1
1608104880000|2020-12-16 07:48:00|4764.5|4761.7|4764|4761.2|4764.5|4761.7|4764|4761.2|3
1608104890000|2020-12-16 07:48:10|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|7
1608104910000|2020-12-16 07:48:30|||||||||1
1608104920000|2020-12-16 07:48:40|4766|4763.2|4765|4762.2|4766|4763.2|4765|4762.2|3
1608104930000|2020-12-16 07:48:50|4765.5|4762.7|4765|4762.2|4766|4763.2|4765|4762.2|0
1608104940000|2020-12-16 07:49:00|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|30
1608104950000|2020-12-16 07:49:10|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|2
1608104960000|2020-12-16 07:49:20|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|1
1608104970000|2020-12-16 07:49:30|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|13
1608104980000|2020-12-16 07:49:40|4765.5|4762.7|4765.5|4762.7|4766|4763.2|4765|4762.2|11
1608104990000|2020-12-16 07:49:50|4766|4763.2|4766|4763.2|4766|4763.2|4766|4763.2|5
1608105000000|2020-12-16 07:50:00|4765.5|4762.7|4765|4762.2|4766|4763.2|4765|4762.2|12
1608105010000|2020-12-16 07:50:10|4766|4763.2|4765.5|4762.7|4766|4763.2|4765.5|4762.7|1
1608105020000|2020-12-16 07:50:20|4765|4762.2|4764|4761.2|4765|4762.2|4764|4761.2|5
1608105030000|2020-12-16 07:50:30|4764.5|4761.7|4764|4761.2|4764.5|4761.7|4764|4761.2|14
1608105040000|2020-12-16 07:50:40|||||||||1
1608105060000|2020-12-16 07:51:00|4763.5|4760.7|4764|4761.2|4764|4761.2|4763.5|4760.7|19
1608105070000|2020-12-16 07:51:10|4763.5|4760.7|4764|4761.2|4764|4761.2|4763.5|4760.7|2
1608105080000|2020-12-16 07:51:20|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|10
1608105110000|2020-12-16 07:51:50|||||||||11
1608105120000|2020-12-16 07:52:00|||||||||5
1608105140000|2020-12-16 07:52:20|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|4
1608105150000|2020-12-16 07:52:30|4766.5|4763.7|4766|4763.2|4766.6|4763.8|4765.5|4762.7|23
1608105160000|2020-12-16 07:52:40|4765.6|4762.8|4766|4763.2|4766|4763.2|4765.5|4762.7|11
1608105170000|2020-12-16 07:52:50|||||||||4
1608105180000|2020-12-16 07:53:00|4767|4764.2|4767|4764.2|4767|4764.2|4766.5|4763.7|38
1608105200000|2020-12-16 07:53:20|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766|4763.2|7
1608105210000|2020-12-16 07:53:30|4767|4764.2|4767|4764.2|4767|4764.2|4766.5|4763.7|5
1608105220000|2020-12-16 07:53:40|4768|4765.2|4767.5|4764.7|4768|4765.2|4767|4764.2|7
1608105230000|2020-12-16 07:53:50|4767.6|4764.8|4768|4765.2|4768|4765.2|4767.6|4764.8|9
1608105240000|2020-12-16 07:54:00|4769|4766.2|4770|4767.2|4770|4767.2|4768|4765.2|75
1608105250000|2020-12-16 07:54:10|4769.5|4766.7|4770|4767.2|4770.5|4767.7|4769|4766.2|42
1608105260000|2020-12-16 07:54:20|4769.5|4766.7|4769|4766.2|4770|4767.2|4769|4766.2|19
1608105270000|2020-12-16 07:54:30|4768|4765.2|4769|4766.2|4769|4766.2|4768|4765.2|12
1608105280000|2020-12-16 07:54:40|4768.5|4765.7|4769|4766.2|4769|4766.2|4768.5|4765.7|11
1608105290000|2020-12-16 07:54:50|4768|4765.2|4767|4764.2|4768.5|4765.7|4767|4764.2|16
1608105300000|2020-12-16 07:55:00|4766.5|4763.7|4766.5|4763.7|4767|4764.2|4766|4763.2|3
1608105310000|2020-12-16 07:55:10|4766|4763.2|4766|4763.2|4766|4763.2|4766|4763.2|3
1608105320000|2020-12-16 07:55:20|4765.5|4762.7|4765|4762.2|4766|4763.2|4765|4762.2|11
1608105330000|2020-12-16 07:55:30|4764.5|4761.7|4765|4762.2|4765|4762.2|4764.5|4761.7|4
1608105340000|2020-12-16 07:55:40|4765.5|4762.7|4765.5|4762.7|4765.5|4762.7|4765|4762.2|4
1608105350000|2020-12-16 07:55:50|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|0
1608105370000|2020-12-16 07:56:10|4764.5|4761.7|4764.5|4761.7|4765|4762.2|4764.5|4761.7|19
1608105380000|2020-12-16 07:56:20|||||||||1
1608105390000|2020-12-16 07:56:30|4764|4761.2|4764|4761.2|4764|4761.2|4764|4761.2|9
1608105410000|2020-12-16 07:56:50|4764.5|4761.7|4765|4762.2|4765|4762.2|4764|4761.2|8
1608105420000|2020-12-16 07:57:00|||||||||7
1608105430000|2020-12-16 07:57:10|||||||||6
1608105440000|2020-12-16 07:57:20|4766|4763.2|4765|4762.2|4766|4763.2|4765|4762.2|11
1608105450000|2020-12-16 07:57:30|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|0
1608105460000|2020-12-16 07:57:40|||||||||1
1608105470000|2020-12-16 07:57:50|4765.5|4762.7|4765|4762.2|4765.5|4762.7|4765|4762.2|1
1608105480000|2020-12-16 07:58:00|4765.5|4762.7|4763.5|4760.7|4765.5|4762.7|4763.5|4760.7|28
1608105490000|2020-12-16 07:58:10|4764|4761.2|4764|4761.2|4764|4761.2|4763.5|4760.7|12
1608105500000|2020-12-16 07:58:20|||||||||9
1608105510000|2020-12-16 07:58:30|4764.5|4761.7|4764|4761.2|4764.5|4761.7|4764|4761.2|14
1608105520000|2020-12-16 07:58:40|||||||||7
1608105530000|2020-12-16 07:58:50|4764.5|4761.7|4764.5|4761.7|4764.5|4761.7|4764|4761.2|8
1608105540000|2020-12-16 07:59:00|4765|4762.2|4764.5|4761.7|4765|4762.2|4764.5|4761.7|0
1608105550000|2020-12-16 07:59:10|4764|4761.2|4764.5|4761.7|4764.5|4761.7|4764|4761.2|1
1608105560000|2020-12-16 07:59:20|4765|4762.2|4766|4763.2|4766|4763.2|4765|4762.2|8
1608105570000|2020-12-16 07:59:30|4765.5|4762.7|4766|4763.2|4766|4763.2|4765.5|4762.7|3
1608105580000|2020-12-16 07:59:40|4765.5|4762.7|4767|4764.2|4767|4764.2|4765.5|4762.7|11
1608105590000|2020-12-16 07:59:50|||||||||1
1608105600000|2020-12-16 08:00:00|4766.5|4763.7|4766|4763.2|4766.5|4763.7|4765.5|4762.7|24
1608105610000|2020-12-16 08:00:10|4766.5|4763.7|4767|4764.2|4768|4765.2|4766.5|4763.7|21
1608105620000|2020-12-16 08:00:20|4768|4765.2|4766.5|4763.7|4768|4765.2|4766.5|4763.7|15
1608105630000|2020-12-16 08:00:30|4767|4764.2|4767|4764.2|4767|4764.2|4767|4764.2|4
1608105640000|2020-12-16 08:00:40|4768|4765.2|4767|4764.2|4768|4765.2|4767|4764.2|26
1608105650000|2020-12-16 08:00:50|4766|4763.2|4766|4763.2|4767|4764.2|4765.5|4762.7|6
1608105660000|2020-12-16 08:01:00|4765.5|4762.7|4767|4764.2|4767|4764.2|4765.5|4762.7|7
1608105670000|2020-12-16 08:01:10|4766.9|4764.1|4765|4762.2|4766.9|4764.1|4765|4762.2|19
1608105680000|2020-12-16 08:01:20|4765.5|4762.7|4765.5|4762.7|4766|4763.2|4765|4762.2|16
1608105690000|2020-12-16 08:01:30|4765|4762.2|4767|4764.2|4767|4764.2|4765|4762.2|16
1608105700000|2020-12-16 08:01:40|4766.5|4763.7|4769|4766.2|4769|4766.2|4766.5|4763.7|40
1608105710000|2020-12-16 08:01:50|4769.5|4766.7|4768|4765.2|4770|4767.2|4768|4765.2|22
1608105720000|2020-12-16 08:02:00|4767.5|4764.7|4767|4764.2|4768|4765.2|4766|4763.2|17
1608105730000|2020-12-16 08:02:10|4766.5|4763.7|4767|4764.2|4767|4764.2|4766|4763.2|12
1608105740000|2020-12-16 08:02:20|4766.5|4763.7|4765.5|4762.7|4766.5|4763.7|4765.5|4762.7|10
1608105750000|2020-12-16 08:02:30|4765|4762.2|4765.5|4762.7|4766|4763.2|4765|4762.2|16
1608105760000|2020-12-16 08:02:40|4765|4762.2|4765|4762.2|4765.5|4762.7|4764|4761.2|11
1608105770000|2020-12-16 08:02:50|4765.5|4762.7|4765|4762.2|4765.5|4762.7|4765|4762.2|12
1608105780000|2020-12-16 08:03:00|4764.5|4761.7|4763|4760.2|4765|4762.2|4763|4760.2|44
1608105790000|2020-12-16 08:03:10|||||||||2
1608105800000|2020-12-16 08:03:20|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|28
1608105810000|2020-12-16 08:03:30|4762|4759.2|4762|4759.2|4762|4759.2|4761.5|4758.7|38
1608105820000|2020-12-16 08:03:40|4761.5|4758.7|4761|4758.2|4761.5|4758.7|4761|4758.2|17
1608105830000|2020-12-16 08:03:50|4762|4759.2|4761.5|4758.7|4762|4759.2|4761|4758.2|16
1608105840000|2020-12-16 08:04:00|4761|4758.2|4762|4759.2|4762|4759.2|4761|4758.2|30
1608105850000|2020-12-16 08:04:10|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|4762.5|4759.7|7
1608105860000|2020-12-16 08:04:20|4763|4760.2|4762|4759.2|4763|4760.2|4761|4758.2|13
1608105870000|2020-12-16 08:04:30|4762.5|4759.7|4763|4760.2|4763|4760.2|4762|4759.2|7
1608105880000|2020-12-16 08:04:40|4764|4761.2|4763.5|4760.7|4764|4761.2|4763.5|4760.7|6
1608105890000|2020-12-16 08:04:50|4764|4761.2|4764.5|4761.7|4764.5|4761.7|4764|4761.2|8
1608105900000|2020-12-16 08:05:00|4764|4761.2|4764|4761.2|4765|4762.2|4763|4760.2|11
1608105910000|2020-12-16 08:05:10|4763.5|4760.7|4762.5|4759.7|4763.5|4760.7|4762.5|4759.7|6
1608105920000|2020-12-16 08:05:20|4763|4760.2|4763|4760.2|4763|4760.2|4763|4760.2|5
1608105930000|2020-12-16 08:05:30|4763.5|4760.7|4765.5|4762.7|4765.5|4762.7|4763|4760.2|5
1608105940000|2020-12-16 08:05:40|4766|4763.2|4766.5|4763.7|4767|4764.2|4765|4762.2|25
1608105950000|2020-12-16 08:05:50|4766|4763.2|4767|4764.2|4768|4765.2|4766|4763.2|20
1608105960000|2020-12-16 08:06:00|4766.5|4763.7|4767|4764.2|4768|4765.2|4766.5|4763.7|7
1608105970000|2020-12-16 08:06:10|4766.5|4763.7|4766.5|4763.7|4767|4764.2|4766|4763.2|6
1608105980000|2020-12-16 08:06:20|4766|4763.2|4766|4763.2|4766|4763.2|4765.5|4762.7|3
1608105990000|2020-12-16 08:06:30|4766.5|4763.7|4771|4768.2|4771|4768.2|4766.5|4763.7|53
1608106000000|2020-12-16 08:06:40|4770.5|4767.7|4771.5|4768.7|4772.5|4769.7|4770.5|4767.7|43
1608106010000|2020-12-16 08:06:50|4772|4769.2|4771|4768.2|4772|4769.2|4770.5|4767.7|24
1608106020000|2020-12-16 08:07:00|4770.5|4767.7|4770.5|4767.7|4771|4768.2|4770|4767.2|7
1608106030000|2020-12-16 08:07:10|4771|4768.2|4772|4769.2|4773|4770.2|4771|4768.2|36
1608106040000|2020-12-16 08:07:20|4771.5|4768.7|4771.5|4768.7|4772|4769.2|4771|4768.2|26
1608106050000|2020-12-16 08:07:30|4771|4768.2|4771|4768.2|4772|4769.2|4770.5|4767.7|21
1608106060000|2020-12-16 08:07:40|4771.5|4768.7|4772|4769.2|4772.5|4769.7|4771|4768.2|23
1608106070000|2020-12-16 08:07:50|4773|4770.2|4772.5|4769.7|4773|4770.2|4772|4769.2|25
1608106080000|2020-12-16 08:08:00|4772|4769.2|4771|4768.2|4772.5|4769.7|4771|4768.2|17
1608106090000|2020-12-16 08:08:10|4772|4769.2|4771|4768.2|4772|4769.2|4771|4768.2|12
1608106100000|2020-12-16 08:08:20|4770.5|4767.7|4771|4768.2|4772|4769.2|4770.5|4767.7|9
1608106110000|2020-12-16 08:08:30|4771.5|4768.7|4772.5|4769.7|4773|4770.2|4771|4768.2|11
1608106120000|2020-12-16 08:08:40|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|5
1608106130000|2020-12-16 08:08:50|||||||||1
1608106140000|2020-12-16 08:09:00|4772.5|4769.7|4773|4770.2|4773|4770.2|4772|4769.2|16
1608106150000|2020-12-16 08:09:10|4772|4769.2|4770.5|4767.7|4772|4769.2|4770.5|4767.7|10
1608106160000|2020-12-16 08:09:20|4771|4768.2|4771|4768.2|4771.5|4768.7|4770.5|4767.7|3
1608106170000|2020-12-16 08:09:30|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4771|4768.2|8
1608106180000|2020-12-16 08:09:40|4771.5|4768.7|4772|4769.2|4772|4769.2|4771|4768.2|18
1608106190000|2020-12-16 08:09:50|4772.5|4769.7|4772.5|4769.7|4773|4770.2|4772|4769.2|5
1608106200000|2020-12-16 08:10:00|4772|4769.2|4773|4770.2|4773|4770.2|4772|4769.2|17
1608106210000|2020-12-16 08:10:10|4773.5|4770.7|4775|4772.2|4775|4772.2|4773.5|4770.7|82
1608106220000|2020-12-16 08:10:20|4774.5|4771.7|4774|4771.2|4775|4772.2|4774|4771.2|10
1608106230000|2020-12-16 08:10:30|4773.5|4770.7|4773|4770.2|4774|4771.2|4772.5|4769.7|12
1608106240000|2020-12-16 08:10:40|4773.5|4770.7|4774|4771.2|4774.5|4771.7|4773.5|4770.7|14
1608106250000|2020-12-16 08:10:50|4774.5|4771.7|4774.5|4771.7|4775|4772.2|4774|4771.2|5
1608106260000|2020-12-16 08:11:00|4774|4771.2|4774|4771.2|4775|4772.2|4774|4771.2|15
1608106270000|2020-12-16 08:11:10|||||||||7
1608106280000|2020-12-16 08:11:20|4773|4770.2|4773|4770.2|4773.5|4770.7|4772.5|4769.7|19
1608106290000|2020-12-16 08:11:30|4773.5|4770.7|4773.5|4770.7|4773.5|4770.7|4773|4770.2|5
1608106300000|2020-12-16 08:11:40|4773|4770.2|4774|4771.2|4774|4771.2|4773|4770.2|8
1608106310000|2020-12-16 08:11:50|4775|4772.2|4773|4770.2|4775|4772.2|4772|4769.2|112
1608106320000|2020-12-16 08:12:00|4773.5|4770.7|4772|4769.2|4774|4771.2|4772|4769.2|19
1608106330000|2020-12-16 08:12:10|4772.9|4770.1|4776|4773.2|4777|4774.2|4772.9|4770.1|124
1608106340000|2020-12-16 08:12:20|4775.9|4773.1|4778|4775.2|4778|4775.2|4773|4770.2|205
1608106350000|2020-12-16 08:12:30|4779|4776.2|4781|4778.2|4781|4778.2|4777|4774.2|409
1608106360000|2020-12-16 08:12:40|4782|4779.2|4777|4774.2|4782|4779.2|4777|4774.2|298
1608106370000|2020-12-16 08:12:50|4776|4773.2|4776|4773.2|4777|4774.2|4776|4773.2|90
1608106380000|2020-12-16 08:13:00|4776.5|4773.7|4777|4774.2|4778|4775.2|4776|4773.2|29
1608106390000|2020-12-16 08:13:10|4778|4775.2|4778.5|4775.7|4778.5|4775.7|4777.5|4774.7|14
1608106400000|2020-12-16 08:13:20|4778|4775.2|4778.5|4775.7|4778.5|4775.7|4777.5|4774.7|14
1608106410000|2020-12-16 08:13:30|4778|4775.2|4778|4775.2|4779|4776.2|4777.5|4774.7|16
1608106420000|2020-12-16 08:13:40|4778.5|4775.7|4778|4775.2|4779|4776.2|4778|4775.2|25
1608106430000|2020-12-16 08:13:50|4777|4774.2|4775.5|4772.7|4777.5|4774.7|4775|4772.2|53
1608106440000|2020-12-16 08:14:00|4775|4772.2|4775|4772.2|4775|4772.2|4775|4772.2|5
1608106450000|2020-12-16 08:14:10|4774.5|4771.7|4775.5|4772.7|4776|4773.2|4774.5|4771.7|14
1608106460000|2020-12-16 08:14:20|4776|4773.2|4777|4774.2|4777|4774.2|4775.5|4772.7|10
1608106470000|2020-12-16 08:14:30|4776.5|4773.7|4777|4774.2|4778|4775.2|4776|4773.2|20
1608106480000|2020-12-16 08:14:40|4777.5|4774.7|4778|4775.2|4778.5|4775.7|4777.5|4774.7|21
1608106490000|2020-12-16 08:14:50|4777.5|4774.7|4778|4775.2|4779|4776.2|4777.5|4774.7|12
1608106500000|2020-12-16 08:15:00|4778.5|4775.7|4781.5|4778.7|4782|4779.2|4778.5|4775.7|95
1608106510000|2020-12-16 08:15:10|4781|4778.2|4781|4778.2|4782.5|4779.7|4781|4778.2|17
1608106520000|2020-12-16 08:15:20|4780.5|4777.7|4781|4778.2|4782|4779.2|4780.5|4777.7|25
1608106530000|2020-12-16 08:15:30|4780.5|4777.7|4781|4778.2|4782|4779.2|4780.5|4777.7|39
1608106540000|2020-12-16 08:15:40|4780.5|4777.7|4781|4778.2|4781|4778.2|4780.5|4777.7|16
1608106550000|2020-12-16 08:15:50|4780.5|4777.7|4781|4778.2|4782|4779.2|4780.5|4777.7|8
1608106560000|2020-12-16 08:16:00|4781.5|4778.7|4781|4778.2|4782|4779.2|4781|4778.2|37
1608106570000|2020-12-16 08:16:10|4781.5|4778.7|4781|4778.2|4781.5|4778.7|4781|4778.2|24
1608106580000|2020-12-16 08:16:20|4780.5|4777.7|4780|4777.2|4780.5|4777.7|4779|4776.2|37
1608106590000|2020-12-16 08:16:30|4780.5|4777.7|4780.5|4777.7|4781|4778.2|4780|4777.2|2
1608106600000|2020-12-16 08:16:40|4780|4777.2|4780|4777.2|4780|4777.2|4779.5|4776.7|18
1608106610000|2020-12-16 08:16:50|||||||||8
1608106620000|2020-12-16 08:17:00|4781|4778.2|4780|4777.2|4781|4778.2|4779|4776.2|16
1608106630000|2020-12-16 08:17:10|4781|4778.2|4781|4778.2|4781|4778.2|4781|4778.2|19
1608106640000|2020-12-16 08:17:20|4780|4777.2|4780|4777.2|4780|4777.2|4780|4777.2|13
1608106650000|2020-12-16 08:17:30|4780.5|4777.7|4780.5|4777.7|4781|4778.2|4780.5|4777.7|9
1608106660000|2020-12-16 08:17:40|4780|4777.2|4779.5|4776.7|4780|4777.2|4779|4776.2|23
1608106670000|2020-12-16 08:17:50|4779|4776.2|4777|4774.2|4779|4776.2|4777|4774.2|31
1608106680000|2020-12-16 08:18:00|4776.6|4773.8|4776|4773.2|4777|4774.2|4776|4773.2|32
1608106690000|2020-12-16 08:18:10|4775.5|4772.7|4776|4773.2|4776|4773.2|4775|4772.2|25
1608106700000|2020-12-16 08:18:20|4776.5|4773.7|4777|4774.2|4777|4774.2|4776.5|4773.7|5
1608106710000|2020-12-16 08:18:30|4776.5|4773.7|4774.5|4771.7|4776.5|4773.7|4774.5|4771.7|45
1608106720000|2020-12-16 08:18:40|4775|4772.2|4774.5|4771.7|4775|4772.2|4774.5|4771.7|8
1608106730000|2020-12-16 08:18:50|4775|4772.2|4775|4772.2|4776.5|4773.7|4775|4772.2|26
1608106740000|2020-12-16 08:19:00|4774.5|4771.7|4775|4772.2|4775|4772.2|4774.5|4771.7|3
1608106750000|2020-12-16 08:19:10|4775.5|4772.7|4775.5|4772.7|4776.5|4773.7|4775|4772.2|17
1608106760000|2020-12-16 08:19:20|4776|4773.2|4776|4773.2|4776|4773.2|4775|4772.2|4
1608106770000|2020-12-16 08:19:30|4775.5|4772.7|4778|4775.2|4778|4775.2|4775|4772.2|31
1608106780000|2020-12-16 08:19:40|4777.5|4774.7|4778.5|4775.7|4780|4777.2|4777|4774.2|41
1608106790000|2020-12-16 08:19:50|4778.1|4775.3|4779|4776.2|4779|4776.2|4777.5|4774.7|11
1608106800000|2020-12-16 08:20:00|4779.1|4776.3|4780|4777.2|4780|4777.2|4779|4776.2|11
1608106810000|2020-12-16 08:20:10|4779.5|4776.7|4780.1|4777.3|4781.1|4778.3|4779.1|4776.3|52
1608106820000|2020-12-16 08:20:20|4780.5|4777.7|4779.5|4776.7|4780.5|4777.7|4779.5|4776.7|29
1608106830000|2020-12-16 08:20:30|4780|4777.2|4780|4777.2|4780.1|4777.3|4779.5|4776.7|14
1608106840000|2020-12-16 08:20:40|4779.5|4776.7|4780.5|4777.7|4781|4778.2|4779|4776.2|50
1608106850000|2020-12-16 08:20:50|4780|4777.2|4780|4777.2|4780.1|4777.3|4780|4777.2|21
1608106860000|2020-12-16 08:21:00|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|6
1608106870000|2020-12-16 08:21:10|4780|4777.2|4783.5|4780.7|4783.5|4780.7|4780|4777.2|65
1608106880000|2020-12-16 08:21:20|4783.1|4780.3|4787|4784.2|4788|4785.2|4783.1|4780.3|310
1608106890000|2020-12-16 08:21:30|4786.1|4783.3|4790.1|4787.3|4792|4789.2|4786.1|4783.3|459
1608106900000|2020-12-16 08:21:40|4790.5|4787.7|4789|4786.2|4791|4788.2|4789|4786.2|50
1608106910000|2020-12-16 08:21:50|4789.1|4786.3|4791.1|4788.3|4792|4789.2|4789|4786.2|102
1608106920000|2020-12-16 08:22:00|4791.5|4788.7|4790.1|4787.3|4791.5|4788.7|4789|4786.2|75
1608106930000|2020-12-16 08:22:10|4790|4787.2|4789.1|4786.3|4790.1|4787.3|4788.1|4785.3|40
1608106940000|2020-12-16 08:22:20|4789|4786.2|4789.1|4786.3|4789.5|4786.7|4788.1|4785.3|34
1608106950000|2020-12-16 08:22:30|4790.1|4787.3|4790.5|4787.7|4791.1|4788.3|4790.1|4787.3|44
1608106960000|2020-12-16 08:22:40|4791|4788.2|4790.1|4787.3|4791.1|4788.3|4789.1|4786.3|39
1608106970000|2020-12-16 08:22:50|4789.6|4786.8|4790.1|4787.3|4790.1|4787.3|4789.1|4786.3|4
1608106980000|2020-12-16 08:23:00|4790|4787.2|4789|4786.2|4790.1|4787.3|4789|4786.2|47
1608106990000|2020-12-16 08:23:10|4788.5|4785.7|4787|4784.2|4789.1|4786.3|4786.5|4783.7|50
1608107000000|2020-12-16 08:23:20|4786.5|4783.7|4786.1|4783.3|4787.1|4784.3|4786.1|4783.3|10
1608107010000|2020-12-16 08:23:30|4786.5|4783.7|4786.1|4783.3|4787|4784.2|4785.5|4782.7|34
1608107020000|2020-12-16 08:23:40|4786|4783.2|4786|4783.2|4786.1|4783.3|4785.5|4782.7|21
1608107030000|2020-12-16 08:23:50|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|14
1608107040000|2020-12-16 08:24:00|4786.5|4783.7|4786.1|4783.3|4787.1|4784.3|4786.1|4783.3|24
1608107050000|2020-12-16 08:24:10|4786|4783.2|4783.1|4780.3|4786|4783.2|4783.1|4780.3|39
1608107060000|2020-12-16 08:24:20|4783.5|4780.7|4784.5|4781.7|4785.1|4782.3|4783.5|4780.7|19
1608107070000|2020-12-16 08:24:30|4784.1|4781.3|4784.5|4781.7|4784.5|4781.7|4784|4781.2|26
1608107080000|2020-12-16 08:24:40|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|29
1608107090000|2020-12-16 08:24:50|4783.5|4780.7|4783.1|4780.3|4784|4781.2|4783.1|4780.3|7
1608107100000|2020-12-16 08:25:00|4783|4780.2|4786.1|4783.3|4786.1|4783.3|4783|4780.2|31
1608107110000|2020-12-16 08:25:10|4785.5|4782.7|4785|4782.2|4786.1|4783.3|4784.5|4781.7|26
1608107120000|2020-12-16 08:25:20|4785.1|4782.3|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|16
1608107130000|2020-12-16 08:25:30|4786|4783.2|4786.1|4783.3|4786.1|4783.3|4785.5|4782.7|15
1608107140000|2020-12-16 08:25:40|4787.1|4784.3|4787.1|4784.3|4788.1|4785.3|4786.6|4783.8|47
1608107150000|2020-12-16 08:25:50|4787|4784.2|4787|4784.2|4787|4784.2|4787|4784.2|5
1608107160000|2020-12-16 08:26:00|4787.1|4784.3|4785.5|4782.7|4787.1|4784.3|4785.5|4782.7|19
1608107170000|2020-12-16 08:26:10|4786|4783.2|4788.1|4785.3|4788.1|4785.3|4786|4783.2|13
1608107180000|2020-12-16 08:26:20|4788.6|4785.8|4790.1|4787.3|4791.1|4788.3|4788.6|4785.8|22
1608107190000|2020-12-16 08:26:30|4790|4787.2|4788.1|4785.3|4790.1|4787.3|4788|4785.2|16
1608107200000|2020-12-16 08:26:40|4788.5|4785.7|4787.5|4784.7|4789|4786.2|4787.5|4784.7|3
1608107210000|2020-12-16 08:26:50|4787.1|4784.3|4787.1|4784.3|4787.5|4784.7|4787.1|4784.3|1
1608107220000|2020-12-16 08:27:00|4788.1|4785.3|4789.1|4786.3|4789.5|4786.7|4788.1|4785.3|41
1608107230000|2020-12-16 08:27:10|4789.5|4786.7|4789.1|4786.3|4789.5|4786.7|4788.6|4785.8|48
1608107240000|2020-12-16 08:27:20|4789|4786.2|4788.6|4785.8|4789.1|4786.3|4788|4785.2|30
1608107250000|2020-12-16 08:27:30|4788.5|4785.7|4788.1|4785.3|4788.5|4785.7|4787.1|4784.3|9
1608107260000|2020-12-16 08:27:40|4788|4785.2|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|55
1608107270000|2020-12-16 08:27:50|4788.5|4785.7|4789.1|4786.3|4789.5|4786.7|4788.5|4785.7|14
1608107280000|2020-12-16 08:28:00|4789.5|4786.7|4789.1|4786.3|4789.5|4786.7|4788.5|4785.7|16
1608107290000|2020-12-16 08:28:10|4789.5|4786.7|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|38
1608107300000|2020-12-16 08:28:20|4789|4786.2|4787.1|4784.3|4789|4786.2|4787.1|4784.3|13
1608107310000|2020-12-16 08:28:30|4787.5|4784.7|4787.1|4784.3|4788.1|4785.3|4786.5|4783.7|53
1608107320000|2020-12-16 08:28:40|4787|4784.2|4785.1|4782.3|4787.1|4784.3|4785|4782.2|17
1608107330000|2020-12-16 08:28:50|4785|4782.2|4786|4783.2|4786.5|4783.7|4784.5|4781.7|27
1608107340000|2020-12-16 08:29:00|4785.5|4782.7|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|20
1608107350000|2020-12-16 08:29:10|4785.6|4782.8|4786.1|4783.3|4787.1|4784.3|4785.5|4782.7|13
1608107360000|2020-12-16 08:29:20|4786.5|4783.7|4786.1|4783.3|4787.1|4784.3|4786|4783.2|32
1608107370000|2020-12-16 08:29:30|4786|4783.2|4786.1|4783.3|4787.1|4784.3|4785.1|4782.3|35
1608107380000|2020-12-16 08:29:40|4787.1|4784.3|4786.1|4783.3|4787.5|4784.7|4786.1|4783.3|21
1608107390000|2020-12-16 08:29:50|4786|4783.2|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|14
1608107400000|2020-12-16 08:30:00|4787.1|4784.3|4786.5|4783.7|4788.1|4785.3|4786.1|4783.3|58
1608107410000|2020-12-16 08:30:10|4786.1|4783.3|4786|4783.2|4787.5|4784.7|4786|4783.2|26
1608107420000|2020-12-16 08:30:20|4786.1|4783.3|4787|4784.2|4787.1|4784.3|4785.5|4782.7|61
1608107430000|2020-12-16 08:30:30|4787.1|4784.3|4788|4785.2|4789.1|4786.3|4787.1|4784.3|52
1608107440000|2020-12-16 08:30:40|4788.1|4785.3|4788|4785.2|4788.5|4785.7|4788|4785.2|5
1608107450000|2020-12-16 08:30:50|4787.1|4784.3|4787|4784.2|4788.5|4785.7|4787|4784.2|35
1608107460000|2020-12-16 08:31:00|4786.5|4783.7|4786.5|4783.7|4786.5|4783.7|4786|4783.2|18
1608107470000|2020-12-16 08:31:10|4786.1|4783.3|4787.5|4784.7|4787.5|4784.7|4786.1|4783.3|25
1608107480000|2020-12-16 08:31:20|4787.1|4784.3|4787.5|4784.7|4787.5|4784.7|4787|4784.2|4
1608107490000|2020-12-16 08:31:30|4788|4785.2|4788.1|4785.3|4788.1|4785.3|4787|4784.2|16
1608107500000|2020-12-16 08:31:40|4789|4786.2|4787.5|4784.7|4789|4786.2|4787.5|4784.7|8
1608107510000|2020-12-16 08:31:50|4787.1|4784.3|4786.1|4783.3|4788.1|4785.3|4786.1|4783.3|58
1608107520000|2020-12-16 08:32:00|4785|4782.2|4785.5|4782.7|4786|4783.2|4782.5|4779.7|122
1608107530000|2020-12-16 08:32:10|4785.1|4782.3|4785.1|4782.3|4785.5|4782.7|4783.5|4780.7|42
1608107540000|2020-12-16 08:32:20|4786.1|4783.3|4786.1|4783.3|4786.5|4783.7|4785.1|4782.3|23
1608107550000|2020-12-16 08:32:30|4786|4783.2|4785.5|4782.7|4786.1|4783.3|4785.1|4782.3|8
1608107560000|2020-12-16 08:32:40|4786|4783.2|4784.1|4781.3|4786|4783.2|4784.1|4781.3|43
1608107570000|2020-12-16 08:32:50|4784|4781.2|4784|4781.2|4785.1|4782.3|4783.5|4780.7|30
1608107580000|2020-12-16 08:33:00|4784.1|4781.3|4786.1|4783.3|4786.5|4783.7|4784.1|4781.3|20
1608107590000|2020-12-16 08:33:10|4787|4784.2|4786.1|4783.3|4787.1|4784.3|4786.1|4783.3|32
1608107600000|2020-12-16 08:33:20|4786|4783.2|4785.1|4782.3|4786|4783.2|4784.5|4781.7|21
1608107610000|2020-12-16 08:33:30|4785.5|4782.7|4785.5|4782.7|4786|4783.2|4784.5|4781.7|19
1608107620000|2020-12-16 08:33:40|4785.1|4782.3|4785.1|4782.3|4785.5|4782.7|4785|4782.2|18
1608107630000|2020-12-16 08:33:50|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|11
1608107640000|2020-12-16 08:34:00|4786|4783.2|4785.6|4782.8|4786.1|4783.3|4785.5|4782.7|15
1608107650000|2020-12-16 08:34:10|4785.5|4782.7|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|52
1608107660000|2020-12-16 08:34:20|4786.1|4783.3|4785.5|4782.7|4786.1|4783.3|4785.5|4782.7|9
1608107670000|2020-12-16 08:34:30|4785|4782.2|4785.5|4782.7|4786|4783.2|4785|4782.2|16
1608107680000|2020-12-16 08:34:40|4785.1|4782.3|4786.5|4783.7|4786.5|4783.7|4785.1|4782.3|8
1608107690000|2020-12-16 08:34:50|4787|4784.2|4785|4782.2|4787.1|4784.3|4785|4782.2|99
1608107700000|2020-12-16 08:35:00|4785.1|4782.3|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|22
1608107710000|2020-12-16 08:35:10|4786|4783.2|4785.5|4782.7|4786.1|4783.3|4785.1|4782.3|7
1608107720000|2020-12-16 08:35:20|4786|4783.2|4785.5|4782.7|4786.1|4783.3|4785.1|4782.3|11
1608107730000|2020-12-16 08:35:30|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|10
1608107740000|2020-12-16 08:35:40|4785|4782.2|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|28
1608107750000|2020-12-16 08:35:50|4784|4781.2|4783.1|4780.3|4784|4781.2|4782.1|4779.3|24
1608107760000|2020-12-16 08:36:00|4783|4780.2|4783.1|4780.3|4783.5|4780.7|4782.1|4779.3|34
1608107770000|2020-12-16 08:36:10|4784|4781.2|4783.5|4780.7|4785|4782.2|4783|4780.2|67
1608107780000|2020-12-16 08:36:20|4783.1|4780.3|4783.1|4780.3|4783.5|4780.7|4783|4780.2|13
1608107790000|2020-12-16 08:36:30|4783|4780.2|4785.1|4782.3|4786|4783.2|4783|4780.2|11
1608107800000|2020-12-16 08:36:40|4785|4782.2|4785|4782.2|4785.5|4782.7|4785|4782.2|4
1608107810000|2020-12-16 08:36:50|4785.1|4782.3|4783.1|4780.3|4785.1|4782.3|4783.1|4780.3|37
1608107820000|2020-12-16 08:37:00|4783.5|4780.7|4781.1|4778.3|4783.5|4780.7|4781.1|4778.3|37
1608107830000|2020-12-16 08:37:10|4781.5|4778.7|4781.1|4778.3|4781.5|4778.7|4780.1|4777.3|67
1608107840000|2020-12-16 08:37:20|4781.5|4778.7|4781.1|4778.3|4781.5|4778.7|4780.5|4777.7|10
1608107850000|2020-12-16 08:37:30|4780.6|4777.8|4780|4777.2|4780.6|4777.8|4779.6|4776.8|35
1608107860000|2020-12-16 08:37:40|4779.5|4776.7|4779.1|4776.3|4780.1|4777.3|4778.1|4775.3|56
1608107870000|2020-12-16 08:37:50|4780|4777.2|4780|4777.2|4780.1|4777.3|4779.1|4776.3|12
1608107880000|2020-12-16 08:38:00|4779.6|4776.8|4780|4777.2|4780.1|4777.3|4779.1|4776.3|13
1608107890000|2020-12-16 08:38:10|4780.1|4777.3|4779.5|4776.7|4780.1|4777.3|4779.1|4776.3|22
1608107900000|2020-12-16 08:38:20|4779.6|4776.8|4779.5|4776.7|4780.1|4777.3|4779.5|4776.7|6
1608107910000|2020-12-16 08:38:30|4779.1|4776.3|4778.5|4775.7|4779.1|4776.3|4778.5|4775.7|15
1608107920000|2020-12-16 08:38:40|4778.6|4775.8|4779.1|4776.3|4779.1|4776.3|4778.1|4775.3|7
1608107930000|2020-12-16 08:38:50|4779|4776.2|4779.1|4776.3|4779.1|4776.3|4779|4776.2|18
1608107940000|2020-12-16 08:39:00|4779|4776.2|4777.1|4774.3|4779.1|4776.3|4777|4774.2|51
1608107950000|2020-12-16 08:39:10|4777|4774.2|4777.1|4774.3|4777.1|4774.3|4777|4774.2|8
1608107960000|2020-12-16 08:39:20|4777|4774.2|4776.1|4773.3|4777|4774.2|4776.1|4773.3|10
1608107970000|2020-12-16 08:39:30|4777|4774.2|4776|4773.2|4777.1|4774.3|4776|4773.2|49
1608107980000|2020-12-16 08:39:40|4775.5|4772.7|4776.5|4773.7|4777|4774.2|4775.1|4772.3|38
1608107990000|2020-12-16 08:39:50|4776.1|4773.3|4776.5|4773.7|4776.5|4773.7|4776|4773.2|10
1608108000000|2020-12-16 08:40:00|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776|4773.2|22
1608108010000|2020-12-16 08:40:10|4777|4774.2|4777.1|4774.3|4777.5|4774.7|4777|4774.2|25
1608108020000|2020-12-16 08:40:20|4777.5|4774.7|4777.1|4774.3|4778|4775.2|4777.1|4774.3|1
1608108030000|2020-12-16 08:40:30|4777.5|4774.7|4780|4777.2|4780.1|4777.3|4777.5|4774.7|34
1608108040000|2020-12-16 08:40:40|||||||||6
1608108050000|2020-12-16 08:40:50|4779.5|4776.7|4779|4776.2|4780|4777.2|4778.1|4775.3|14
1608108060000|2020-12-16 08:41:00|4779.1|4776.3|4780.5|4777.7|4780.5|4777.7|4779|4776.2|18
1608108070000|2020-12-16 08:41:10|4781|4778.2|4781|4778.2|4781|4778.2|4780.1|4777.3|9
1608108080000|2020-12-16 08:41:20|4780.5|4777.7|4780|4777.2|4780.5|4777.7|4780|4777.2|8
1608108090000|2020-12-16 08:41:30|4780.1|4777.3|4781|4778.2|4781|4778.2|4780.1|4777.3|4
1608108100000|2020-12-16 08:41:40|4780.5|4777.7|4780.5|4777.7|4781.1|4778.3|4780|4777.2|30
1608108110000|2020-12-16 08:41:50|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780|4777.2|4
1608108120000|2020-12-16 08:42:00|4780.5|4777.7|4781|4778.2|4781.1|4778.3|4780.5|4777.7|16
1608108130000|2020-12-16 08:42:10|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|5
1608108140000|2020-12-16 08:42:20|4781|4778.2|4781|4778.2|4781.1|4778.3|4780.1|4777.3|13
1608108150000|2020-12-16 08:42:30|4780.5|4777.7|4780.5|4777.7|4780.5|4777.7|4780.5|4777.7|4
1608108160000|2020-12-16 08:42:40|4781|4778.2|4780.5|4777.7|4781.5|4778.7|4780.5|4777.7|4
1608108170000|2020-12-16 08:42:50|4780.1|4777.3|4779.1|4776.3|4780.1|4777.3|4779|4776.2|17
1608108180000|2020-12-16 08:43:00|4779|4776.2|4778.5|4775.7|4779|4776.2|4777.1|4774.3|28
1608108190000|2020-12-16 08:43:10|4778.1|4775.3|4779|4776.2|4779.1|4776.3|4778.1|4775.3|11
1608108200000|2020-12-16 08:43:20|4779.1|4776.3|4779.5|4776.7|4780.1|4777.3|4779|4776.2|14
1608108210000|2020-12-16 08:43:30|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|5
1608108220000|2020-12-16 08:43:40|4778.5|4775.7|4778.1|4775.3|4779|4776.2|4778.1|4775.3|9
1608108230000|2020-12-16 08:43:50|4779.1|4776.3|4779.1|4776.3|4779.1|4776.3|4779|4776.2|6
1608108240000|2020-12-16 08:44:00|4780|4777.2|4779.5|4776.7|4780.1|4777.3|4779.1|4776.3|8
1608108250000|2020-12-16 08:44:10|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4778|4775.2|20
1608108260000|2020-12-16 08:44:20|4778|4775.2|4778.1|4775.3|4778.1|4775.3|4778|4775.2|1
1608108270000|2020-12-16 08:44:30|4778|4775.2|4777.1|4774.3|4778|4775.2|4777.1|4774.3|28
1608108280000|2020-12-16 08:44:40|4777|4774.2|4777.1|4774.3|4777.1|4774.3|4777|4774.2|2
1608108290000|2020-12-16 08:44:50|4777.5|4774.7|4778.1|4775.3|4778.1|4775.3|4777.5|4774.7|7
1608108300000|2020-12-16 08:45:00|4779.1|4776.3|4778.5|4775.7|4779.1|4776.3|4778.1|4775.3|17
1608108310000|2020-12-16 08:45:10|4779|4776.2|4778.1|4775.3|4779|4776.2|4778.1|4775.3|1
1608108320000|2020-12-16 08:45:20|4778|4775.2|4778.1|4775.3|4778.1|4775.3|4778|4775.2|4
1608108330000|2020-12-16 08:45:30|||||||||2
1608108340000|2020-12-16 08:45:40|4778.6|4775.8|4780.1|4777.3|4780.1|4777.3|4778.6|4775.8|16
1608108350000|2020-12-16 08:45:50|4779.5|4776.7|4779.5|4776.7|4780.1|4777.3|4779.5|4776.7|13
1608108360000|2020-12-16 08:46:00|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779|4776.2|6
1608108370000|2020-12-16 08:46:10|4780|4777.2|4781|4778.2|4781|4778.2|4779.5|4776.7|11
1608108380000|2020-12-16 08:46:20|4780.5|4777.7|4781|4778.2|4781.1|4778.3|4780.1|4777.3|5
1608108390000|2020-12-16 08:46:30|4780.5|4777.7|4780.1|4777.3|4781.1|4778.3|4779.1|4776.3|22
1608108400000|2020-12-16 08:46:40|4781|4778.2|4781|4778.2|4781|4778.2|4780.1|4777.3|6
1608108410000|2020-12-16 08:46:50|4781.1|4778.3|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|9
1608108420000|2020-12-16 08:47:00|4782.5|4779.7|4783.5|4780.7|4783.5|4780.7|4782.1|4779.3|19
1608108430000|2020-12-16 08:47:10|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783|4780.2|25
1608108440000|2020-12-16 08:47:20|4783|4780.2|4781.1|4778.3|4783|4780.2|4781.1|4778.3|29
1608108450000|2020-12-16 08:47:30|4781|4778.2|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|7
1608108460000|2020-12-16 08:47:40|4780.5|4777.7|4781.1|4778.3|4781.1|4778.3|4780.1|4777.3|5
1608108470000|2020-12-16 08:47:50|||||||||1
1608108490000|2020-12-16 08:48:10|4781|4778.2|4782.1|4779.3|4782.5|4779.7|4780.1|4777.3|20
1608108500000|2020-12-16 08:48:20|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.6|4778.8|1
1608108510000|2020-12-16 08:48:30|4781.5|4778.7|4780.6|4777.8|4782.1|4779.3|4780.1|4777.3|14
1608108520000|2020-12-16 08:48:40|4781|4778.2|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|9
1608108530000|2020-12-16 08:48:50|4780.5|4777.7|4780.1|4777.3|4780.5|4777.7|4779.5|4776.7|9
1608108540000|2020-12-16 08:49:00|4779.5|4776.7|4779.5|4776.7|4780.1|4777.3|4779.1|4776.3|24
1608108550000|2020-12-16 08:49:10|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|2
1608108560000|2020-12-16 08:49:20|4780.6|4777.8|4780.5|4777.7|4780.6|4777.8|4780.1|4777.3|15
1608108570000|2020-12-16 08:49:30|4780.1|4777.3|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|5
1608108580000|2020-12-16 08:49:40|4780.5|4777.7|4780.5|4777.7|4781.1|4778.3|4780.1|4777.3|4
1608108590000|2020-12-16 08:49:50|4780.1|4777.3|4780.6|4777.8|4780.6|4777.8|4780.1|4777.3|22
1608108600000|2020-12-16 08:50:00|4780.5|4777.7|4781.1|4778.3|4782|4779.2|4780.1|4777.3|11
1608108610000|2020-12-16 08:50:10|4781.5|4778.7|4781.1|4778.3|4781.5|4778.7|4781.1|4778.3|1
1608108620000|2020-12-16 08:50:20|4780.1|4777.3|4780.1|4777.3|4780.5|4777.7|4780.1|4777.3|6
1608108630000|2020-12-16 08:50:30|4780|4777.2|4781.1|4778.3|4781.1|4778.3|4779.6|4776.8|30
1608108640000|2020-12-16 08:50:40|4780.6|4777.8|4780.5|4777.7|4781.1|4778.3|4780.5|4777.7|1
1608108650000|2020-12-16 08:50:50|4780.1|4777.3|4780.5|4777.7|4780.5|4777.7|4780.1|4777.3|2
1608108660000|2020-12-16 08:51:00|4781|4778.2|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|5
1608108670000|2020-12-16 08:51:10|4780.5|4777.7|4780.1|4777.3|4780.5|4777.7|4780.1|4777.3|0
1608108680000|2020-12-16 08:51:20|4780.5|4777.7|4780.5|4777.7|4781|4778.2|4780.1|4777.3|0
1608108690000|2020-12-16 08:51:30|4780.1|4777.3|4780.1|4777.3|4780.5|4777.7|4780.1|4777.3|1
1608108710000|2020-12-16 08:51:50|4780.5|4777.7|4781.1|4778.3|4781.1|4778.3|4780.5|4777.7|16
1608108720000|2020-12-16 08:52:00|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|47
1608108730000|2020-12-16 08:52:10|4781|4778.2|4780.1|4777.3|4781|4778.2|4780.1|4777.3|4
1608108750000|2020-12-16 08:52:30|4780.5|4777.7|4781.6|4778.8|4782.1|4779.3|4780.5|4777.7|15
1608108760000|2020-12-16 08:52:40|4782|4779.2|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|21
1608108770000|2020-12-16 08:52:50|4782.5|4779.7|4783.5|4780.7|4783.5|4780.7|4782.1|4779.3|3
1608108780000|2020-12-16 08:53:00|4783.1|4780.3|4782.5|4779.7|4783.1|4780.3|4782.1|4779.3|5
1608108790000|2020-12-16 08:53:10|4783|4780.2|4783|4780.2|4783|4780.2|4782.1|4779.3|16
1608108800000|2020-12-16 08:53:20|4782.5|4779.7|4781.5|4778.7|4783.1|4780.3|4781.5|4778.7|21
1608108810000|2020-12-16 08:53:30|4782|4779.2|4781.5|4778.7|4782.1|4779.3|4781.5|4778.7|6
1608108820000|2020-12-16 08:53:40|4781.1|4778.3|4781.5|4778.7|4782|4779.2|4781.1|4778.3|1
1608108830000|2020-12-16 08:53:50|4782|4779.2|4781|4778.2|4782|4779.2|4780.5|4777.7|8
1608108840000|2020-12-16 08:54:00|4780.5|4777.7|4781|4778.2|4781|4778.2|4780.1|4777.3|3
1608108850000|2020-12-16 08:54:10|4780.5|4777.7|4781|4778.2|4781.1|4778.3|4780.5|4777.7|11
1608108860000|2020-12-16 08:54:20|4781.1|4778.3|4781|4778.2|4781.1|4778.3|4780.1|4777.3|9
1608108870000|2020-12-16 08:54:30|4780.5|4777.7|4781|4778.2|4781|4778.2|4780.5|4777.7|4
1608108880000|2020-12-16 08:54:40|4780.5|4777.7|4781|4778.2|4781|4778.2|4780.5|4777.7|1
1608108890000|2020-12-16 08:54:50|4781.1|4778.3|4782|4779.2|4782.1|4779.3|4781|4778.2|21
1608108900000|2020-12-16 08:55:00|4782.1|4779.3|4782.1|4779.3|4783|4780.2|4782.1|4779.3|27
1608108910000|2020-12-16 08:55:10|4782|4779.2|4781.1|4778.3|4782|4779.2|4781|4778.2|21
1608108920000|2020-12-16 08:55:20|4781.5|4778.7|4780.5|4777.7|4781.5|4778.7|4780.5|4777.7|1
1608108930000|2020-12-16 08:55:30|4781|4778.2|4781|4778.2|4781|4778.2|4780.5|4777.7|0
1608108940000|2020-12-16 08:55:40|4780.5|4777.7|4780.5|4777.7|4781|4778.2|4780.1|4777.3|0
1608108950000|2020-12-16 08:55:50|4781|4778.2|4780|4777.2|4781|4778.2|4780|4777.2|32
1608108960000|2020-12-16 08:56:00|4780.1|4777.3|4780|4777.2|4780.1|4777.3|4780|4777.2|10
1608108970000|2020-12-16 08:56:10|4779.5|4776.7|4780|4777.2|4780|4777.2|4779.5|4776.7|3
1608108980000|2020-12-16 08:56:20|4780.1|4777.3|4780|4777.2|4780.1|4777.3|4780|4777.2|12
1608108990000|2020-12-16 08:56:30|4780.1|4777.3|4780.5|4777.7|4781|4778.2|4780.1|4777.3|2
1608109000000|2020-12-16 08:56:40|4780.1|4777.3|4780.5|4777.7|4780.5|4777.7|4780.1|4777.3|0
1608109010000|2020-12-16 08:56:50|4780.1|4777.3|4778.5|4775.7|4780.1|4777.3|4778.1|4775.3|17
1608109020000|2020-12-16 08:57:00|4778.1|4775.3|4777|4774.2|4778.1|4775.3|4777|4774.2|16
1608109030000|2020-12-16 08:57:10|4778|4775.2|4776.5|4773.7|4778|4775.2|4776.5|4773.7|13
1608109040000|2020-12-16 08:57:20|4776.1|4773.3|4777|4774.2|4777|4774.2|4776.1|4773.3|10
1608109050000|2020-12-16 08:57:30|4777.1|4774.3|4777|4774.2|4777.1|4774.3|4777|4774.2|5
1608109060000|2020-12-16 08:57:40|4777.5|4774.7|4777|4774.2|4777.5|4774.7|4777|4774.2|7
1608109070000|2020-12-16 08:57:50|4777.5|4774.7|4777|4774.2|4777.5|4774.7|4777|4774.2|25
1608109080000|2020-12-16 08:58:00|||||||||9
1608109090000|2020-12-16 08:58:10|||||||||7
1608109100000|2020-12-16 08:58:20|||||||||8
1608109110000|2020-12-16 08:58:30|4776|4773.2|4773|4770.2|4776|4773.2|4773|4770.2|46
1608109120000|2020-12-16 08:58:40|4772.5|4769.7|4773.1|4770.3|4774|4771.2|4772.5|4769.7|28
1608109130000|2020-12-16 08:58:50|4773|4770.2|4774|4771.2|4774.1|4771.3|4773|4770.2|21
1608109140000|2020-12-16 08:59:00|4774.1|4771.3|4773.5|4770.7|4774.5|4771.7|4773.1|4770.3|0
1608109150000|2020-12-16 08:59:10|4773|4770.2|4773.5|4770.7|4774|4771.2|4773|4770.2|13
1608109160000|2020-12-16 08:59:20|4774|4771.2|4775|4772.2|4775|4772.2|4774|4771.2|13
1608109170000|2020-12-16 08:59:30|4774.1|4771.3|4775.5|4772.7|4775.5|4772.7|4774|4771.2|67
1608109180000|2020-12-16 08:59:40|4775.1|4772.3|4776|4773.2|4776|4773.2|4775|4772.2|10
1608109190000|2020-12-16 08:59:50|4775.5|4772.7|4776|4773.2|4776.5|4773.7|4775.1|4772.3|7
1608109200000|2020-12-16 09:00:00|4777|4774.2|4775|4772.2|4777|4774.2|4775|4772.2|52
1608109210000|2020-12-16 09:00:10|4775.1|4772.3|4775|4772.2|4775.5|4772.7|4773|4770.2|42
1608109220000|2020-12-16 09:00:20|4775.1|4772.3|4775|4772.2|4776|4773.2|4775|4772.2|10
1608109230000|2020-12-16 09:00:30|4774.5|4771.7|4775|4772.2|4775|4772.2|4774.5|4771.7|11
1608109240000|2020-12-16 09:00:40|4774|4771.2|4774|4771.2|4774|4771.2|4774|4771.2|15
1608109250000|2020-12-16 09:00:50|4774.1|4771.3|4773|4770.2|4774.1|4771.3|4773|4770.2|23
1608109260000|2020-12-16 09:01:00|4773.1|4770.3|4773|4770.2|4774|4771.2|4772|4769.2|13
1608109270000|2020-12-16 09:01:10|4772|4769.2|4773|4770.2|4773|4770.2|4772|4769.2|41
1608109280000|2020-12-16 09:01:20|4772.5|4769.7|4773|4770.2|4774|4771.2|4772.5|4769.7|30
1608109290000|2020-12-16 09:01:30|4773.1|4770.3|4773|4770.2|4773.1|4770.3|4773|4770.2|6
1608109300000|2020-12-16 09:01:40|4773.1|4770.3|4775.5|4772.7|4775.5|4772.7|4773.1|4770.3|22
1608109310000|2020-12-16 09:01:50|4775|4772.2|4776|4773.2|4776|4773.2|4775|4772.2|17
1608109320000|2020-12-16 09:02:00|4775.5|4772.7|4775|4772.2|4776|4773.2|4775|4772.2|5
1608109330000|2020-12-16 09:02:10|4775.1|4772.3|4775|4772.2|4775.5|4772.7|4775|4772.2|6
1608109340000|2020-12-16 09:02:20|4775.5|4772.7|4774|4771.2|4775.5|4772.7|4773|4770.2|25
1608109350000|2020-12-16 09:02:30|4773|4770.2|4773|4770.2|4773.5|4770.7|4772.1|4769.3|15
1608109360000|2020-12-16 09:02:40|4772.5|4769.7|4773|4770.2|4773|4770.2|4772.5|4769.7|6
1608109370000|2020-12-16 09:02:50|4772|4769.2|4772.5|4769.7|4772.5|4769.7|4772|4769.2|26
1608109380000|2020-12-16 09:03:00|4773|4770.2|4772.5|4769.7|4773|4770.2|4772|4769.2|6
1608109390000|2020-12-16 09:03:10|4772|4769.2|4772|4769.2|4772.1|4769.3|4772|4769.2|30
1608109400000|2020-12-16 09:03:20|4772.1|4769.3|4773|4770.2|4773|4770.2|4772|4769.2|8
1608109410000|2020-12-16 09:03:30|4772.5|4769.7|4772|4769.2|4773.5|4770.7|4772|4769.2|13
1608109420000|2020-12-16 09:03:40|4771|4768.2|4771|4768.2|4771.5|4768.7|4771|4768.2|31
1608109430000|2020-12-16 09:03:50|4770.5|4767.7|4767.5|4764.7|4770.5|4767.7|4767|4764.2|213
1608109440000|2020-12-16 09:04:00|4767.1|4764.3|4768|4765.2|4769|4766.2|4767|4764.2|42
1608109450000|2020-12-16 09:04:10|4767|4764.2|4767|4764.2|4768|4765.2|4766.5|4763.7|57
1608109460000|2020-12-16 09:04:20|4767.1|4764.3|4768|4765.2|4768|4765.2|4767|4764.2|14
1608109470000|2020-12-16 09:04:30|4767.5|4764.7|4767|4764.2|4768|4765.2|4767|4764.2|17
1608109480000|2020-12-16 09:04:40|4766.1|4763.3|4766|4763.2|4766.1|4763.3|4765|4762.2|48
1608109490000|2020-12-16 09:04:50|4765.5|4762.7|4768|4765.2|4769|4766.2|4765.5|4762.7|30
1608109500000|2020-12-16 09:05:00|4768.5|4765.7|4768|4765.2|4770|4767.2|4768|4765.2|40
1608109510000|2020-12-16 09:05:10|4768.1|4765.3|4770|4767.2|4770|4767.2|4768|4765.2|20
1608109520000|2020-12-16 09:05:20|4769.1|4766.3|4768|4765.2|4769.1|4766.3|4768|4765.2|21
1608109530000|2020-12-16 09:05:30|4768.5|4765.7|4768.1|4765.3|4768.5|4765.7|4768|4765.2|6
1608109540000|2020-12-16 09:05:40|4770|4767.2|4769.1|4766.3|4770|4767.2|4769.1|4766.3|17
1608109550000|2020-12-16 09:05:50|4769.5|4766.7|4769.1|4766.3|4769.5|4766.7|4769|4766.2|11
1608109560000|2020-12-16 09:06:00|4769|4766.2|4769.1|4766.3|4769.1|4766.3|4769|4766.2|6
1608109570000|2020-12-16 09:06:10|4769|4766.2|4771|4768.2|4771|4768.2|4769|4766.2|14
1608109580000|2020-12-16 09:06:20|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|35
1608109590000|2020-12-16 09:06:30|4772.1|4769.3|4772|4769.2|4772.1|4769.3|4772|4769.2|11
1608109600000|2020-12-16 09:06:40|4771.5|4768.7|4770|4767.2|4771.5|4768.7|4769.5|4766.7|18
1608109610000|2020-12-16 09:06:50|4771|4768.2|4771|4768.2|4771.5|4768.7|4771|4768.2|3
1608109620000|2020-12-16 09:07:00|4770.5|4767.7|4769.5|4766.7|4770.5|4767.7|4769.5|4766.7|20
1608109630000|2020-12-16 09:07:10|4769.1|4766.3|4770|4767.2|4770|4767.2|4769|4766.2|6
1608109640000|2020-12-16 09:07:20|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|1
1608109650000|2020-12-16 09:07:30|4769.1|4766.3|4771|4768.2|4771|4768.2|4769|4766.2|31
1608109660000|2020-12-16 09:07:40|||||||||2
1608109670000|2020-12-16 09:07:50|4771.1|4768.3|4771|4768.2|4771.1|4768.3|4770.5|4767.7|5
1608109680000|2020-12-16 09:08:00|4771.1|4768.3|4771.1|4768.3|4771.1|4768.3|4771|4768.2|8
1608109690000|2020-12-16 09:08:10|4771|4768.2|4771.1|4768.3|4771.1|4768.3|4771|4768.2|7
1608109700000|2020-12-16 09:08:20|4771.5|4768.7|4771.1|4768.3|4771.5|4768.7|4771.1|4768.3|3
1608109710000|2020-12-16 09:08:30|4771|4768.2|4771.5|4768.7|4771.5|4768.7|4771|4768.2|11
1608109720000|2020-12-16 09:08:40|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|2
1608109730000|2020-12-16 09:08:50|4771.1|4768.3|4771.1|4768.3|4771.1|4768.3|4771.1|4768.3|9
1608109740000|2020-12-16 09:09:00|4771|4768.2|4770|4767.2|4771.1|4768.3|4770|4767.2|18
1608109750000|2020-12-16 09:09:10|4769.5|4766.7|4769.5|4766.7|4770|4767.2|4769.5|4766.7|4
1608109760000|2020-12-16 09:09:20|4769.1|4766.3|4770|4767.2|4770|4767.2|4769.1|4766.3|3
1608109770000|2020-12-16 09:09:30|4770.1|4767.3|4769.1|4766.3|4770.1|4767.3|4769|4766.2|24
1608109780000|2020-12-16 09:09:40|4769|4766.2|4767.1|4764.3|4769.1|4766.3|4767.1|4764.3|16
1608109790000|2020-12-16 09:09:50|4768|4765.2|4769|4766.2|4769|4766.2|4767.1|4764.3|7
1608109800000|2020-12-16 09:10:00|4768.5|4765.7|4770|4767.2|4770|4767.2|4768.5|4765.7|9
1608109810000|2020-12-16 09:10:10|4770.1|4767.3|4770|4767.2|4770.1|4767.3|4770|4767.2|4
1608109820000|2020-12-16 09:10:20|4770.1|4767.3|4770.5|4767.7|4771|4768.2|4770|4767.2|39
1608109830000|2020-12-16 09:10:30|4771|4768.2|4771|4768.2|4771|4768.2|4770|4767.2|1
1608109840000|2020-12-16 09:10:40|4770.1|4767.3|4769|4766.2|4770.1|4767.3|4768|4765.2|27
1608109850000|2020-12-16 09:10:50|4768.5|4765.7|4767|4764.2|4768.5|4765.7|4767|4764.2|18
1608109860000|2020-12-16 09:11:00|4766.5|4763.7|4766|4763.2|4767.1|4764.3|4766|4763.2|28
1608109870000|2020-12-16 09:11:10|4766.5|4763.7|4765|4762.2|4767|4764.2|4763|4760.2|114
1608109880000|2020-12-16 09:11:20|4764.5|4761.7|4763|4760.2|4764.5|4761.7|4763|4760.2|8
1608109890000|2020-12-16 09:11:30|4763.1|4760.3|4763|4760.2|4764|4761.2|4762|4759.2|48
1608109900000|2020-12-16 09:11:40|4762.1|4759.3|4763|4760.2|4763.1|4760.3|4762.1|4759.3|82
1608109910000|2020-12-16 09:11:50|||||||||35
1608109920000|2020-12-16 09:12:00|4763.1|4760.3|4764|4761.2|4764|4761.2|4763.1|4760.3|5
1608109930000|2020-12-16 09:12:10|4764.1|4761.3|4764.5|4761.7|4764.5|4761.7|4764|4761.2|14
1608109940000|2020-12-16 09:12:20|4764|4761.2|4764|4761.2|4764|4761.2|4764|4761.2|1
1608109950000|2020-12-16 09:12:30|||||||||1
1608109960000|2020-12-16 09:12:40|4763.1|4760.3|4763|4760.2|4763.1|4760.3|4763|4760.2|10
1608109970000|2020-12-16 09:12:50|4764|4761.2|4763|4760.2|4764|4761.2|4763|4760.2|12
1608109980000|2020-12-16 09:13:00|4763.1|4760.3|4763.1|4760.3|4764|4761.2|4763|4760.2|27
1608109990000|2020-12-16 09:13:10|4763.5|4760.7|4765.5|4762.7|4765.5|4762.7|4763.5|4760.7|23
1608110000000|2020-12-16 09:13:20|4764.6|4761.8|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|23
1608110010000|2020-12-16 09:13:30|4765|4762.2|4765|4762.2|4765.1|4762.3|4764.1|4761.3|32
1608110020000|2020-12-16 09:13:40|4764.1|4761.3|4763.5|4760.7|4764.5|4761.7|4763.1|4760.3|11
1608110030000|2020-12-16 09:13:50|4764|4761.2|4765|4762.2|4765|4762.2|4764|4761.2|5
1608110040000|2020-12-16 09:14:00|4764.1|4761.3|4764.5|4761.7|4765|4762.2|4764|4761.2|10
1608110050000|2020-12-16 09:14:10|4764|4761.2|4764|4761.2|4765|4762.2|4764|4761.2|18
1608110060000|2020-12-16 09:14:20|||||||||1
1608110070000|2020-12-16 09:14:30|||||||||1
1608110080000|2020-12-16 09:14:40|4763.5|4760.7|4763.5|4760.7|4764|4761.2|4763.5|4760.7|1
1608110090000|2020-12-16 09:14:50|4764|4761.2|4765.1|4762.3|4766|4763.2|4763.5|4760.7|28
1608110100000|2020-12-16 09:15:00|4765|4762.2|4765|4762.2|4766|4763.2|4765|4762.2|15
1608110110000|2020-12-16 09:15:10|4764|4761.2|4764|4761.2|4764|4761.2|4763.5|4760.7|3
1608110120000|2020-12-16 09:15:20|4765|4762.2|4765|4762.2|4765|4762.2|4765|4762.2|8
1608110130000|2020-12-16 09:15:30|4765.1|4762.3|4765.5|4762.7|4765.5|4762.7|4765|4762.2|5
1608110140000|2020-12-16 09:15:40|4765.1|4762.3|4767.1|4764.3|4767.1|4764.3|4765|4762.2|32
1608110150000|2020-12-16 09:15:50|4767.5|4764.7|4768|4765.2|4769|4766.2|4767.5|4764.7|37
1608110160000|2020-12-16 09:16:00|4768.5|4765.7|4769|4766.2|4769|4766.2|4768|4765.2|32
1608110170000|2020-12-16 09:16:10|4769.1|4766.3|4770.5|4767.7|4771|4768.2|4769|4766.2|40
1608110180000|2020-12-16 09:16:20|4770.1|4767.3|4769.5|4766.7|4770.1|4767.3|4769|4766.2|35
1608110190000|2020-12-16 09:16:30|4770|4767.2|4769.5|4766.7|4770|4767.2|4769|4766.2|3
1608110200000|2020-12-16 09:16:40|4769|4766.2|4769|4766.2|4770|4767.2|4769|4766.2|2
1608110210000|2020-12-16 09:16:50|4769.5|4766.7|4769|4766.2|4769.5|4766.7|4769|4766.2|2
1608110220000|2020-12-16 09:17:00|4768.1|4765.3|4769|4766.2|4769|4766.2|4768|4765.2|24
1608110230000|2020-12-16 09:17:10|4769.1|4766.3|4768.5|4765.7|4770|4767.2|4768|4765.2|21
1608110240000|2020-12-16 09:17:20|4768|4765.2|4769.5|4766.7|4770|4767.2|4768|4765.2|10
1608110250000|2020-12-16 09:17:30|4769|4766.2|4769|4766.2|4770|4767.2|4769|4766.2|6
1608110260000|2020-12-16 09:17:40|4769.1|4766.3|4769|4766.2|4769.1|4766.3|4769|4766.2|14
1608110270000|2020-12-16 09:17:50|4769.1|4766.3|4769|4766.2|4769.5|4766.7|4769|4766.2|4
1608110280000|2020-12-16 09:18:00|4768|4765.2|4768|4765.2|4768|4765.2|4767.5|4764.7|8
1608110290000|2020-12-16 09:18:10|4768.5|4765.7|4768.5|4765.7|4769|4766.2|4768.5|4765.7|4
1608110300000|2020-12-16 09:18:20|4769|4766.2|4769|4766.2|4769.5|4766.7|4769|4766.2|4
1608110310000|2020-12-16 09:18:30|||||||||1
1608110320000|2020-12-16 09:18:40|4768.5|4765.7|4769|4766.2|4769|4766.2|4768|4765.2|11
1608110330000|2020-12-16 09:18:50|4770|4767.2|4770.5|4767.7|4771|4768.2|4770|4767.2|11
1608110340000|2020-12-16 09:19:00|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|6
1608110350000|2020-12-16 09:19:10|4770.1|4767.3|4771|4768.2|4771|4768.2|4770.1|4767.3|35
1608110360000|2020-12-16 09:19:20|4771.5|4768.7|4772|4769.2|4772|4769.2|4771.5|4768.7|10
1608110370000|2020-12-16 09:19:30|4772.1|4769.3|4771|4768.2|4772.1|4769.3|4771|4768.2|14
1608110380000|2020-12-16 09:19:40|||||||||2
1608110390000|2020-12-16 09:19:50|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4771|4768.2|13
1608110400000|2020-12-16 09:20:00|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4771|4768.2|4
1608110410000|2020-12-16 09:20:10|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|22
1608110420000|2020-12-16 09:20:20|||||||||4
1608110430000|2020-12-16 09:20:30|||||||||1
1608110440000|2020-12-16 09:20:40|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|10
1608110470000|2020-12-16 09:21:10|||||||||2
1608110480000|2020-12-16 09:21:20|||||||||5
1608110490000|2020-12-16 09:21:30|||||||||1
1608110500000|2020-12-16 09:21:40|4771.5|4768.7|4772|4769.2|4772|4769.2|4771|4768.2|8
1608110510000|2020-12-16 09:21:50|4772.1|4769.3|4774.5|4771.7|4775|4772.2|4772.1|4769.3|48
1608110520000|2020-12-16 09:22:00|4774.1|4771.3|4774.5|4771.7|4774.5|4771.7|4774|4771.2|21
1608110530000|2020-12-16 09:22:10|4774|4771.2|4775|4772.2|4775|4772.2|4774|4771.2|7
1608110540000|2020-12-16 09:22:20|4775.5|4772.7|4776|4773.2|4776|4773.2|4775.5|4772.7|17
1608110550000|2020-12-16 09:22:30|4775|4772.2|4776|4773.2|4776|4773.2|4775|4772.2|18
1608110560000|2020-12-16 09:22:40|4775.5|4772.7|4776|4773.2|4776|4773.2|4775.5|4772.7|5
1608110570000|2020-12-16 09:22:50|4775.5|4772.7|4776.1|4773.3|4777|4774.2|4775.1|4772.3|29
1608110580000|2020-12-16 09:23:00|4776.5|4773.7|4778|4775.2|4778|4775.2|4776|4773.2|17
1608110590000|2020-12-16 09:23:10|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|4778|4775.2|27
1608110600000|2020-12-16 09:23:20|4778|4775.2|4778|4775.2|4778.1|4775.3|4778|4775.2|8
1608110610000|2020-12-16 09:23:30|4778.1|4775.3|4779|4776.2|4779|4776.2|4778.1|4775.3|5
1608110620000|2020-12-16 09:23:40|4778.1|4775.3|4779|4776.2|4779|4776.2|4778.1|4775.3|7
1608110630000|2020-12-16 09:23:50|4779.1|4776.3|4781.1|4778.3|4782|4779.2|4779.1|4776.3|59
1608110640000|2020-12-16 09:24:00|4781.5|4778.7|4782.5|4779.7|4783|4780.2|4781.5|4778.7|60
1608110650000|2020-12-16 09:24:10|4782.1|4779.3|4785.1|4782.3|4786|4783.2|4781|4778.2|323
1608110660000|2020-12-16 09:24:20|4785|4782.2|4788.1|4785.3|4788.1|4785.3|4785|4782.2|56
1608110670000|2020-12-16 09:24:30|4788|4785.2|4788.1|4785.3|4788.1|4785.3|4788|4785.2|35
1608110680000|2020-12-16 09:24:40|4788|4785.2|4788.1|4785.3|4789|4786.2|4788|4785.2|12
1608110690000|2020-12-16 09:24:50|4788|4785.2|4791|4788.2|4791.1|4788.3|4787.5|4784.7|100
1608110700000|2020-12-16 09:25:00|4790.1|4787.3|4789.1|4786.3|4790.1|4787.3|4788.1|4785.3|91
1608110710000|2020-12-16 09:25:10|4789|4786.2|4787.1|4784.3|4789.1|4786.3|4787|4784.2|10
1608110720000|2020-12-16 09:25:20|4787.5|4784.7|4786|4783.2|4787.5|4784.7|4786|4783.2|19
1608110730000|2020-12-16 09:25:30|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|11
1608110740000|2020-12-16 09:25:40|4785|4782.2|4784.1|4781.3|4785.1|4782.3|4784|4781.2|14
1608110750000|2020-12-16 09:25:50|4784|4781.2|4783.1|4780.3|4784.1|4781.3|4782.1|4779.3|46
1608110760000|2020-12-16 09:26:00|4783.5|4780.7|4782.1|4779.3|4784|4781.2|4782|4779.2|27
1608110770000|2020-12-16 09:26:10|4782.5|4779.7|4782.1|4779.3|4784.1|4781.3|4782.1|4779.3|19
1608110780000|2020-12-16 09:26:20|4782.5|4779.7|4784.1|4781.3|4784.1|4781.3|4782.1|4779.3|15
1608110790000|2020-12-16 09:26:30|4784|4781.2|4783.5|4780.7|4784.1|4781.3|4783.1|4780.3|24
1608110800000|2020-12-16 09:26:40|4783.1|4780.3|4782.5|4779.7|4783.5|4780.7|4782.5|4779.7|6
1608110810000|2020-12-16 09:26:50|4783.1|4780.3|4783|4780.2|4783.5|4780.7|4782.1|4779.3|19
1608110820000|2020-12-16 09:27:00|4783.1|4780.3|4783.5|4780.7|4783.5|4780.7|4782.1|4779.3|11
1608110830000|2020-12-16 09:27:10|4783.1|4780.3|4783|4780.2|4783.5|4780.7|4782.5|4779.7|20
1608110840000|2020-12-16 09:27:20|4783.1|4780.3|4783|4780.2|4783.1|4780.3|4782.1|4779.3|18
1608110850000|2020-12-16 09:27:30|4782.5|4779.7|4784.1|4781.3|4784.1|4781.3|4782.5|4779.7|13
1608110860000|2020-12-16 09:27:40|4785|4782.2|4784|4781.2|4785.5|4782.7|4784|4781.2|23
1608110870000|2020-12-16 09:27:50|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4784|4781.2|8
1608110880000|2020-12-16 09:28:00|4785|4782.2|4784.1|4781.3|4785|4782.2|4784.1|4781.3|7
1608110890000|2020-12-16 09:28:10|4784.5|4781.7|4784.1|4781.3|4784.5|4781.7|4783.1|4780.3|15
1608110900000|2020-12-16 09:28:20|4784|4781.2|4784|4781.2|4784.1|4781.3|4784|4781.2|6
1608110910000|2020-12-16 09:28:30|4783.5|4780.7|4783.1|4780.3|4784|4781.2|4783|4780.2|0
1608110920000|2020-12-16 09:28:40|4783|4780.2|4783.1|4780.3|4783.1|4780.3|4783|4780.2|9
1608110930000|2020-12-16 09:28:50|4784|4781.2|4783|4780.2|4784|4781.2|4783|4780.2|9
1608110940000|2020-12-16 09:29:00|4783.1|4780.3|4782|4779.2|4783.1|4780.3|4781.1|4778.3|7
1608110950000|2020-12-16 09:29:10|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4782|4779.2|14
1608110960000|2020-12-16 09:29:20|4782|4779.2|4782.1|4779.3|4783|4780.2|4782|4779.2|1
1608110970000|2020-12-16 09:29:30|4782|4779.2|4781.1|4778.3|4782|4779.2|4781|4778.2|35
1608110980000|2020-12-16 09:29:40|4782|4779.2|4782.1|4779.3|4782.1|4779.3|4782|4779.2|7
1608110990000|2020-12-16 09:29:50|4782.5|4779.7|4783.1|4780.3|4783.1|4780.3|4782.5|4779.7|16
1608111000000|2020-12-16 09:30:00|4782.1|4779.3|4782.1|4779.3|4783.1|4780.3|4781.5|4778.7|33
1608111010000|2020-12-16 09:30:10|4783.1|4780.3|4783.5|4780.7|4784.1|4781.3|4783|4780.2|14
1608111020000|2020-12-16 09:30:20|4783.1|4780.3|4782.1|4779.3|4783.5|4780.7|4781.6|4778.8|26
1608111030000|2020-12-16 09:30:30|||||||||1
1608111040000|2020-12-16 09:30:40|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|8
1608111050000|2020-12-16 09:30:50|4781|4778.2|4781.1|4778.3|4781.1|4778.3|4781|4778.2|10
1608111060000|2020-12-16 09:31:00|||||||||3
1608111070000|2020-12-16 09:31:10|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|6
1608111080000|2020-12-16 09:31:20|4782|4779.2|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|3
1608111090000|2020-12-16 09:31:30|4783|4780.2|4783.5|4780.7|4784.1|4781.3|4783|4780.2|15
1608111100000|2020-12-16 09:31:40|4783.6|4780.8|4783.5|4780.7|4784.1|4781.3|4783.5|4780.7|8
1608111110000|2020-12-16 09:31:50|4784|4781.2|4784|4781.2|4784.5|4781.7|4783.5|4780.7|6
1608111120000|2020-12-16 09:32:00|4784.1|4781.3|4782.1|4779.3|4784.1|4781.3|4782.1|4779.3|19
1608111130000|2020-12-16 09:32:10|4781.5|4778.7|4781.1|4778.3|4782|4779.2|4781.1|4778.3|4
1608111140000|2020-12-16 09:32:20|4781.5|4778.7|4784|4781.2|4784.1|4781.3|4781.5|4778.7|50
1608111150000|2020-12-16 09:32:30|4783.5|4780.7|4783.5|4780.7|4784.5|4781.7|4783.1|4780.3|23
1608111160000|2020-12-16 09:32:40|4784|4781.2|4783.5|4780.7|4784|4781.2|4783.5|4780.7|0
1608111170000|2020-12-16 09:32:50|4784|4781.2|4784.1|4781.3|4784.1|4781.3|4784|4781.2|2
1608111180000|2020-12-16 09:33:00|4784|4781.2|4782.5|4779.7|4784.1|4781.3|4782.5|4779.7|29
1608111190000|2020-12-16 09:33:10|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|3
1608111200000|2020-12-16 09:33:20|4781.5|4778.7|4782.5|4779.7|4782.5|4779.7|4781.5|4778.7|1
1608111210000|2020-12-16 09:33:30|4783|4780.2|4783|4780.2|4783.5|4780.7|4782.5|4779.7|0
1608111220000|2020-12-16 09:33:40|4783.1|4780.3|4783|4780.2|4783.1|4780.3|4783|4780.2|1
1608111230000|2020-12-16 09:33:50|4783.1|4780.3|4785.1|4782.3|4785.1|4782.3|4783.1|4780.3|18
1608111240000|2020-12-16 09:34:00|4784.5|4781.7|4784.1|4781.3|4785|4782.2|4784|4781.2|12
1608111250000|2020-12-16 09:34:10|4784|4781.2|4784.5|4781.7|4784.5|4781.7|4784|4781.2|1
1608111260000|2020-12-16 09:34:20|4784.1|4781.3|4786|4783.2|4786.1|4783.3|4784.1|4781.3|14
1608111270000|2020-12-16 09:34:30|4786.1|4783.3|4786.1|4783.3|4786.5|4783.7|4786.1|4783.3|11
1608111280000|2020-12-16 09:34:40|4786|4783.2|4786|4783.2|4786.1|4783.3|4786|4783.2|1
1608111290000|2020-12-16 09:34:50|4786.1|4783.3|4786.5|4783.7|4787.1|4784.3|4786.1|4783.3|27
1608111300000|2020-12-16 09:35:00|4786.1|4783.3|4786.1|4783.3|4786.5|4783.7|4786.1|4783.3|1
1608111310000|2020-12-16 09:35:10|4786|4783.2|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|5
1608111320000|2020-12-16 09:35:20|4785.5|4782.7|4786|4783.2|4786.1|4783.3|4785.5|4782.7|3
1608111330000|2020-12-16 09:35:30|4785.1|4782.3|4785|4782.2|4785.1|4782.3|4785|4782.2|9
1608111340000|2020-12-16 09:35:40|4784.5|4781.7|4784.1|4781.3|4784.5|4781.7|4783.5|4780.7|7
1608111350000|2020-12-16 09:35:50|4784.5|4781.7|4784|4781.2|4784.5|4781.7|4784|4781.2|2
1608111360000|2020-12-16 09:36:00|4783|4780.2|4783.1|4780.3|4783.5|4780.7|4783|4780.2|19
1608111370000|2020-12-16 09:36:10|4783.5|4780.7|4783.5|4780.7|4784.1|4781.3|4783.1|4780.3|19
1608111380000|2020-12-16 09:36:20|4784.1|4781.3|4783.6|4780.8|4784.1|4781.3|4783.6|4780.8|5
1608111390000|2020-12-16 09:36:30|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|2
1608111400000|2020-12-16 09:36:40|4784|4781.2|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|6
1608111410000|2020-12-16 09:36:50|4783.6|4780.8|4784|4781.2|4784.1|4781.3|4783.1|4780.3|7
1608111420000|2020-12-16 09:37:00|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|11
1608111430000|2020-12-16 09:37:10|4784|4781.2|4784.1|4781.3|4784.1|4781.3|4784|4781.2|3
1608111440000|2020-12-16 09:37:20|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|46
1608111450000|2020-12-16 09:37:30|4785|4782.2|4785.1|4782.3|4785.1|4782.3|4785|4782.2|8
1608111460000|2020-12-16 09:37:40|||||||||2
1608111470000|2020-12-16 09:37:50|||||||||2
1608111490000|2020-12-16 09:38:10|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|8
1608111500000|2020-12-16 09:38:20|4786|4783.2|4784.1|4781.3|4786|4783.2|4784.1|4781.3|9
1608111510000|2020-12-16 09:38:30|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|11
1608111520000|2020-12-16 09:38:40|4785|4782.2|4785.1|4782.3|4785.1|4782.3|4785|4782.2|15
1608111530000|2020-12-16 09:38:50|4785|4782.2|4784.6|4781.8|4785|4782.2|4784.1|4781.3|2
1608111540000|2020-12-16 09:39:00|4784.1|4781.3|4784.1|4781.3|4785|4782.2|4784.1|4781.3|33
1608111550000|2020-12-16 09:39:10|4785|4782.2|4785.1|4782.3|4785.1|4782.3|4785|4782.2|12
1608111560000|2020-12-16 09:39:20|4785.6|4782.8|4789.6|4786.8|4791.1|4788.3|4785.1|4782.3|100
1608111570000|2020-12-16 09:39:30|4789.1|4786.3|4793|4790.2|4795.1|4792.3|4789.1|4786.3|264
1608111580000|2020-12-16 09:39:40|4793.1|4790.3|4794|4791.2|4795|4792.2|4793.1|4790.3|52
1608111590000|2020-12-16 09:39:50|4794.6|4791.8|4792.6|4789.8|4795|4792.2|4792.6|4789.8|80
1608111600000|2020-12-16 09:40:00|4792|4789.2|4793.6|4790.8|4793.6|4790.8|4792|4789.2|58
1608111610000|2020-12-16 09:40:10|4793.1|4790.3|4794.1|4791.3|4795|4792.2|4793.1|4790.3|29
1608111620000|2020-12-16 09:40:20|4794|4791.2|4793.6|4790.8|4794.1|4791.3|4792.6|4789.8|25
1608111630000|2020-12-16 09:40:30|4794|4791.2|4793.1|4790.3|4794|4791.2|4793|4790.2|23
1608111640000|2020-12-16 09:40:40|4793|4790.2|4792.1|4789.3|4793.1|4790.3|4792.1|4789.3|26
1608111650000|2020-12-16 09:40:50|4792.6|4789.8|4792.1|4789.3|4793|4790.2|4792.1|4789.3|13
1608111660000|2020-12-16 09:41:00|4793|4790.2|4793.1|4790.3|4793.1|4790.3|4792.1|4789.3|23
1608111670000|2020-12-16 09:41:10|4793.6|4790.8|4792.1|4789.3|4794.1|4791.3|4792.1|4789.3|43
1608111680000|2020-12-16 09:41:20|4792.6|4789.8|4792.6|4789.8|4793|4790.2|4792|4789.2|12
1608111690000|2020-12-16 09:41:30|4792.1|4789.3|4792.6|4789.8|4792.6|4789.8|4792|4789.2|7
1608111700000|2020-12-16 09:41:40|4792.1|4789.3|4793|4790.2|4793|4790.2|4792|4789.2|24
1608111710000|2020-12-16 09:41:50|4792.6|4789.8|4794.1|4791.3|4795|4792.2|4792.1|4789.3|27
1608111720000|2020-12-16 09:42:00|4794|4791.2|4795.1|4792.3|4795.1|4792.3|4793.1|4790.3|33
1608111730000|2020-12-16 09:42:10|4795|4792.2|4795|4792.2|4795.1|4792.3|4794.6|4791.8|53
1608111740000|2020-12-16 09:42:20|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|4794.1|4791.3|22
1608111750000|2020-12-16 09:42:30|4795|4792.2|4794.6|4791.8|4795|4792.2|4794.6|4791.8|10
1608111760000|2020-12-16 09:42:40|4794.1|4791.3|4792.1|4789.3|4794.6|4791.8|4792.1|4789.3|24
1608111770000|2020-12-16 09:42:50|4792|4789.2|4791.6|4788.8|4792.1|4789.3|4791.1|4788.3|4
1608111780000|2020-12-16 09:43:00|4792|4789.2|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|12
1608111790000|2020-12-16 09:43:10|4792|4789.2|4792.1|4789.3|4792.6|4789.8|4791.6|4788.8|8
1608111800000|2020-12-16 09:43:20|4792|4789.2|4793|4790.2|4793.1|4790.3|4791.6|4788.8|7
1608111810000|2020-12-16 09:43:30|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793|4790.2|3
1608111820000|2020-12-16 09:43:40|4793|4790.2|4792.6|4789.8|4793.1|4790.3|4792.1|4789.3|8
1608111830000|2020-12-16 09:43:50|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792|4789.2|5
1608111840000|2020-12-16 09:44:00|4793|4790.2|4792.1|4789.3|4793|4790.2|4792.1|4789.3|3
1608111850000|2020-12-16 09:44:10|4792|4789.2|4790.1|4787.3|4792|4789.2|4790|4787.2|60
1608111860000|2020-12-16 09:44:20|4790|4787.2|4789.1|4786.3|4790|4787.2|4789|4786.2|32
1608111870000|2020-12-16 09:44:30|4789.6|4786.8|4789.1|4786.3|4789.6|4786.8|4789.1|4786.3|4
1608111880000|2020-12-16 09:44:40|4789|4786.2|4789|4786.2|4789.1|4786.3|4788.1|4785.3|6
1608111890000|2020-12-16 09:44:50|||||||||2
1608111900000|2020-12-16 09:45:00|4788.6|4785.8|4788.6|4785.8|4789|4786.2|4788.1|4785.3|2
1608111910000|2020-12-16 09:45:10|4789|4786.2|4789.6|4786.8|4790|4787.2|4788.6|4785.8|18
1608111920000|2020-12-16 09:45:20|4790|4787.2|4791|4788.2|4791.1|4788.3|4789.6|4786.8|26
1608111930000|2020-12-16 09:45:30|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791|4788.2|4
1608111940000|2020-12-16 09:45:40|4791.6|4788.8|4792|4789.2|4792|4789.2|4791.1|4788.3|3
1608111950000|2020-12-16 09:45:50|4791|4788.2|4791|4788.2|4792|4789.2|4791|4788.2|29
1608111960000|2020-12-16 09:46:00|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4790|4787.2|5
1608111970000|2020-12-16 09:46:10|4790.6|4787.8|4790|4787.2|4791.1|4788.3|4790|4787.2|24
1608111980000|2020-12-16 09:46:20|4789.6|4786.8|4790|4787.2|4790|4787.2|4789.1|4786.3|0
1608111990000|2020-12-16 09:46:30|4789.6|4786.8|4790.6|4787.8|4791|4788.2|4789.6|4786.8|11
1608112000000|2020-12-16 09:46:40|4790.1|4787.3|4792.6|4789.8|4793|4790.2|4790.1|4787.3|18
1608112010000|2020-12-16 09:46:50|4792.1|4789.3|4792.1|4789.3|4793|4790.2|4792|4789.2|7
1608112020000|2020-12-16 09:47:00|4792|4789.2|4792.6|4789.8|4793|4790.2|4792|4789.2|6
1608112030000|2020-12-16 09:47:10|4793|4790.2|4792.1|4789.3|4793|4790.2|4792|4789.2|14
1608112040000|2020-12-16 09:47:20|4792.6|4789.8|4794.1|4791.3|4794.1|4791.3|4792.6|4789.8|10
1608112050000|2020-12-16 09:47:30|4794|4791.2|4792|4789.2|4794|4791.2|4792|4789.2|37
1608112060000|2020-12-16 09:47:40|4792.1|4789.3|4793|4790.2|4793|4790.2|4792.1|4789.3|8
1608112070000|2020-12-16 09:47:50|4792.6|4789.8|4793|4790.2|4793|4790.2|4792.6|4789.8|2
1608112080000|2020-12-16 09:48:00|4792.6|4789.8|4791.6|4788.8|4793|4790.2|4791|4788.2|17
1608112090000|2020-12-16 09:48:10|4791.5|4788.7|4791|4788.2|4791.5|4788.7|4791|4788.2|1
1608112100000|2020-12-16 09:48:20|4790.5|4787.7|4789|4786.2|4790.5|4787.7|4789|4786.2|29
1608112110000|2020-12-16 09:48:30|4789.1|4786.3|4791|4788.2|4791|4788.2|4789.1|4786.3|15
1608112120000|2020-12-16 09:48:40|4790.6|4787.8|4791|4788.2|4791|4788.2|4790|4787.2|15
1608112130000|2020-12-16 09:48:50|4791.1|4788.3|4793.6|4790.8|4793.6|4790.8|4791.1|4788.3|26
1608112140000|2020-12-16 09:49:00|4793.1|4790.3|4793.6|4790.8|4793.6|4790.8|4793|4790.2|32
1608112150000|2020-12-16 09:49:10|4793.1|4790.3|4792.6|4789.8|4793.6|4790.8|4792.6|4789.8|9
1608112160000|2020-12-16 09:49:20|4792.5|4789.7|4793|4790.2|4793.6|4790.8|4792|4789.2|12
1608112170000|2020-12-16 09:49:30|4793.1|4790.3|4803.6|4800.8|4806.6|4803.8|4793.1|4790.3|774
1608112180000|2020-12-16 09:49:40|4803.1|4800.3|4801|4798.2|4803.6|4800.8|4800.5|4797.7|81
1608112190000|2020-12-16 09:49:50|4801.5|4798.7|4804.1|4801.3|4805|4802.2|4801|4798.2|49
1608112200000|2020-12-16 09:50:00|4804|4801.2|4804.6|4801.8|4805.1|4802.3|4803.6|4800.8|83
1608112210000|2020-12-16 09:50:10|4804.1|4801.3|4803.6|4800.8|4805.1|4802.3|4803.1|4800.3|98
1608112220000|2020-12-16 09:50:20|4803.1|4800.3|4804|4801.2|4805|4802.2|4803.1|4800.3|25
1608112230000|2020-12-16 09:50:30|4804.1|4801.3|4806|4803.2|4806|4803.2|4804.1|4801.3|20
1608112240000|2020-12-16 09:50:40|4805|4802.2|4801|4798.2|4805.1|4802.3|4801|4798.2|99
1608112250000|2020-12-16 09:50:50|4800.1|4797.3|4799|4796.2|4800.1|4797.3|4799|4796.2|18
1608112260000|2020-12-16 09:51:00|4799.1|4796.3|4798.1|4795.3|4799.6|4796.8|4798.1|4795.3|19
1608112270000|2020-12-16 09:51:10|4798.6|4795.8|4800.1|4797.3|4800.6|4797.8|4798.1|4795.3|31
1608112280000|2020-12-16 09:51:20|4800|4797.2|4799|4796.2|4800|4797.2|4798.6|4795.8|11
1608112290000|2020-12-16 09:51:30|4798.6|4795.8|4797|4794.2|4798.6|4795.8|4797|4794.2|26
1608112300000|2020-12-16 09:51:40|4797.1|4794.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|6
1608112310000|2020-12-16 09:51:50|4798|4795.2|4799|4796.2|4799|4796.2|4797.6|4794.8|10
1608112320000|2020-12-16 09:52:00|4798.6|4795.8|4797|4794.2|4799|4796.2|4797|4794.2|17
1608112330000|2020-12-16 09:52:10|4797.1|4794.3|4796.6|4793.8|4797.6|4794.8|4796.1|4793.3|3
1608112340000|2020-12-16 09:52:20|4797|4794.2|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|14
1608112350000|2020-12-16 09:52:30|4796.1|4793.3|4796|4793.2|4796.6|4793.8|4795.1|4792.3|27
1608112360000|2020-12-16 09:52:40|4795.6|4792.8|4797.6|4794.8|4798|4795.2|4795.6|4792.8|28
1608112370000|2020-12-16 09:52:50|4797.1|4794.3|4796.6|4793.8|4797.6|4794.8|4796.6|4793.8|6
1608112380000|2020-12-16 09:53:00|4797|4794.2|4795.6|4792.8|4797|4794.2|4795.1|4792.3|22
1608112390000|2020-12-16 09:53:10|4796|4793.2|4796|4793.2|4796.1|4793.3|4796|4793.2|5
1608112400000|2020-12-16 09:53:20|4796.1|4793.3|4797|4794.2|4797.1|4794.3|4796|4793.2|22
1608112410000|2020-12-16 09:53:30|4796.1|4793.3|4796.6|4793.8|4797|4794.2|4796.1|4793.3|2
1608112420000|2020-12-16 09:53:40|4796.1|4793.3|4797|4794.2|4797.1|4794.3|4796.1|4793.3|2
1608112430000|2020-12-16 09:53:50|4796.6|4793.8|4796.1|4793.3|4796.6|4793.8|4796.1|4793.3|14
1608112440000|2020-12-16 09:54:00|4796.6|4793.8|4795.1|4792.3|4796.6|4793.8|4795|4792.2|23
1608112450000|2020-12-16 09:54:10|4795|4792.2|4795.1|4792.3|4795.6|4792.8|4795|4792.2|17
1608112460000|2020-12-16 09:54:20|4795|4792.2|4795.1|4792.3|4795.1|4792.3|4794|4791.2|33
1608112470000|2020-12-16 09:54:30|4795|4792.2|4795.6|4792.8|4796|4793.2|4795|4792.2|10
1608112480000|2020-12-16 09:54:40|4796|4793.2|4797|4794.2|4797|4794.2|4795.6|4792.8|10
1608112490000|2020-12-16 09:54:50|4796.6|4793.8|4796|4793.2|4796.6|4793.8|4796|4793.2|1
1608112500000|2020-12-16 09:55:00|4796.1|4793.3|4799|4796.2|4799|4796.2|4796|4793.2|36
1608112510000|2020-12-16 09:55:10|4799.1|4796.3|4797.1|4794.3|4799.1|4796.3|4796.1|4793.3|24
1608112520000|2020-12-16 09:55:20|4797|4794.2|4797.1|4794.3|4798.1|4795.3|4796.6|4793.8|12
1608112530000|2020-12-16 09:55:30|4797.6|4794.8|4797.1|4794.3|4798|4795.2|4797.1|4794.3|0
1608112540000|2020-12-16 09:55:40|4797|4794.2|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|9
1608112550000|2020-12-16 09:55:50|4796.6|4793.8|4799.1|4796.3|4799.1|4796.3|4796.1|4793.3|11
1608112560000|2020-12-16 09:56:00|4799.6|4796.8|4798.1|4795.3|4800.1|4797.3|4798.1|4795.3|16
1608112570000|2020-12-16 09:56:10|4798|4795.2|4798.1|4795.3|4798.6|4795.8|4797.1|4794.3|6
1608112580000|2020-12-16 09:56:20|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|3
1608112590000|2020-12-16 09:56:30|4798.6|4795.8|4799|4796.2|4799.1|4796.3|4798.6|4795.8|5
1608112600000|2020-12-16 09:56:40|4799.1|4796.3|4800.6|4797.8|4800.6|4797.8|4799|4796.2|26
1608112610000|2020-12-16 09:56:50|4800.1|4797.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|18
1608112620000|2020-12-16 09:57:00|4799.6|4796.8|4799.1|4796.3|4800|4797.2|4799|4796.2|4
1608112630000|2020-12-16 09:57:10|4799|4796.2|4798.6|4795.8|4799.1|4796.3|4798.1|4795.3|6
1608112640000|2020-12-16 09:57:20|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|7
1608112650000|2020-12-16 09:57:30|4800|4797.2|4800.1|4797.3|4801|4798.2|4799.6|4796.8|24
1608112660000|2020-12-16 09:57:40|4800.6|4797.8|4800.6|4797.8|4800.6|4797.8|4800|4797.2|25
1608112670000|2020-12-16 09:57:50|4800.1|4797.3|4800.1|4797.3|4801|4798.2|4799.6|4796.8|33
1608112680000|2020-12-16 09:58:00|4801|4798.2|4799|4796.2|4801|4798.2|4798.6|4795.8|11
1608112690000|2020-12-16 09:58:10|4798.6|4795.8|4798|4795.2|4798.6|4795.8|4797.6|4794.8|2
1608112700000|2020-12-16 09:58:20|4797.6|4794.8|4797.6|4794.8|4798.6|4795.8|4797|4794.2|29
1608112710000|2020-12-16 09:58:30|4798|4795.2|4799.6|4796.8|4800|4797.2|4798|4795.2|22
1608112720000|2020-12-16 09:58:40|4799.1|4796.3|4798.6|4795.8|4799.1|4796.3|4798.6|4795.8|7
1608112730000|2020-12-16 09:58:50|4798.1|4795.3|4799.1|4796.3|4800|4797.2|4797.6|4794.8|17
1608112740000|2020-12-16 09:59:00|4799|4796.2|4799|4796.2|4799|4796.2|4798.6|4795.8|6
1608112750000|2020-12-16 09:59:10|4798.6|4795.8|4797.6|4794.8|4799|4796.2|4797.6|4794.8|5
1608112760000|2020-12-16 09:59:20|4798|4795.2|4797|4794.2|4798|4795.2|4797|4794.2|9
1608112770000|2020-12-16 09:59:30|4796.6|4793.8|4796.1|4793.3|4797|4794.2|4796|4793.2|11
1608112780000|2020-12-16 09:59:40|4796|4793.2|4794.1|4791.3|4796|4793.2|4793.6|4790.8|73
1608112790000|2020-12-16 09:59:50|4794|4791.2|4794.1|4791.3|4794.1|4791.3|4794|4791.2|8
1608112800000|2020-12-16 10:00:00|4794|4791.2|4794.6|4791.8|4795.1|4792.3|4793.1|4790.3|41
1608112810000|2020-12-16 10:00:10|4794.1|4791.3|4792.6|4789.8|4794.1|4791.3|4792.6|4789.8|40
1608112820000|2020-12-16 10:00:20|4792.1|4789.3|4793.1|4790.3|4793.1|4790.3|4792|4789.2|28
1608112830000|2020-12-16 10:00:30|4793|4790.2|4791.1|4788.3|4793|4790.2|4791.1|4788.3|5
1608112840000|2020-12-16 10:00:40|4791.6|4788.8|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|11
1608112850000|2020-12-16 10:00:50|4792.6|4789.8|4792.1|4789.3|4792.6|4789.8|4792.1|4789.3|1
1608112860000|2020-12-16 10:01:00|4791.6|4788.8|4791|4788.2|4791.6|4788.8|4790|4787.2|106
1608112870000|2020-12-16 10:01:10|4791.1|4788.3|4792.1|4789.3|4792.6|4789.8|4791|4788.2|36
1608112880000|2020-12-16 10:01:20|4792.6|4789.8|4792.1|4789.3|4792.6|4789.8|4792|4789.2|13
1608112890000|2020-12-16 10:01:30|4792|4789.2|4792.1|4789.3|4792.1|4789.3|4792|4789.2|5
1608112900000|2020-12-16 10:01:40|4792|4789.2|4791|4788.2|4792|4789.2|4790.6|4787.8|12
1608112910000|2020-12-16 10:01:50|4790.6|4787.8|4791|4788.2|4791.1|4788.3|4790.1|4787.3|4
1608112920000|2020-12-16 10:02:00|4790.6|4787.8|4790|4787.2|4790.6|4787.8|4789.1|4786.3|28
1608112930000|2020-12-16 10:02:10|4789.6|4786.8|4791|4788.2|4791.1|4788.3|4789.6|4786.8|21
1608112940000|2020-12-16 10:02:20|4791.1|4788.3|4791|4788.2|4791.6|4788.8|4791|4788.2|10
1608112950000|2020-12-16 10:02:30|||||||||1
1608112960000|2020-12-16 10:02:40|4790.6|4787.8|4791|4788.2|4791|4788.2|4790.6|4787.8|2
1608112970000|2020-12-16 10:02:50|||||||||1
1608112980000|2020-12-16 10:03:00|4791.1|4788.3|4789|4786.2|4791.1|4788.3|4788.6|4785.8|31
1608112990000|2020-12-16 10:03:10|4789.1|4786.3|4794.1|4791.3|4794.6|4791.8|4789.1|4786.3|55
1608113000000|2020-12-16 10:03:20|4794|4791.2|4794|4791.2|4794|4791.2|4793|4790.2|8
1608113010000|2020-12-16 10:03:30|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794|4791.2|56
1608113020000|2020-12-16 10:03:40|4794|4791.2|4794|4791.2|4794.1|4791.3|4794|4791.2|1
1608113030000|2020-12-16 10:03:50|4793.1|4790.3|4793|4790.2|4793.1|4790.3|4792.1|4789.3|1
1608113040000|2020-12-16 10:04:00|4792.6|4789.8|4792|4789.2|4793|4790.2|4792|4789.2|6
1608113050000|2020-12-16 10:04:10|4792.1|4789.3|4792.6|4789.8|4793|4790.2|4792.1|4789.3|7
1608113060000|2020-12-16 10:04:20|4792.1|4789.3|4792|4789.2|4792.1|4789.3|4791.1|4788.3|3
1608113070000|2020-12-16 10:04:30|4791|4788.2|4791.1|4788.3|4791.1|4788.3|4791|4788.2|14
1608113080000|2020-12-16 10:04:40|4791|4788.2|4792.6|4789.8|4793|4790.2|4791|4788.2|20
1608113090000|2020-12-16 10:04:50|4793|4790.2|4793|4790.2|4793|4790.2|4791.6|4788.8|10
1608113100000|2020-12-16 10:05:00|4793.1|4790.3|4794|4791.2|4794|4791.2|4793.1|4790.3|3
1608113110000|2020-12-16 10:05:10|4794.1|4791.3|4795|4792.2|4795.6|4792.8|4794|4791.2|20
1608113120000|2020-12-16 10:05:20|4795.1|4792.3|4796|4793.2|4796|4793.2|4795.1|4792.3|5
1608113130000|2020-12-16 10:05:30|4795.6|4792.8|4796|4793.2|4796|4793.2|4795.1|4792.3|11
1608113140000|2020-12-16 10:05:40|4795.6|4792.8|4795.1|4792.3|4796|4793.2|4795.1|4792.3|5
1608113150000|2020-12-16 10:05:50|4795.6|4792.8|4797|4794.2|4797|4794.2|4795.6|4792.8|2
1608113160000|2020-12-16 10:06:00|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4795.6|4792.8|11
1608113170000|2020-12-16 10:06:10|4795.1|4792.3|4795|4792.2|4796|4793.2|4795|4792.2|4
1608113180000|2020-12-16 10:06:20|4795.1|4792.3|4797|4794.2|4797|4794.2|4795.1|4792.3|17
1608113190000|2020-12-16 10:06:30|4797.1|4794.3|4797|4794.2|4798|4795.2|4797|4794.2|16
1608113200000|2020-12-16 10:06:40|||||||||15
1608113210000|2020-12-16 10:06:50|4797.1|4794.3|4797.1|4794.3|4797.6|4794.8|4797|4794.2|16
1608113220000|2020-12-16 10:07:00|4797.6|4794.8|4797|4794.2|4797.6|4794.8|4797|4794.2|13
1608113230000|2020-12-16 10:07:10|4797.1|4794.3|4798.6|4795.8|4798.6|4795.8|4797.1|4794.3|11
1608113240000|2020-12-16 10:07:20|4798.1|4795.3|4799|4796.2|4799|4796.2|4798|4795.2|4
1608113250000|2020-12-16 10:07:30|||||||||9
1608113260000|2020-12-16 10:07:40|4798.6|4795.8|4798|4795.2|4799|4796.2|4797.1|4794.3|15
1608113270000|2020-12-16 10:07:50|4797.6|4794.8|4798|4795.2|4798|4795.2|4797.1|4794.3|5
1608113280000|2020-12-16 10:08:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797|4794.2|8
1608113290000|2020-12-16 10:08:10|4798|4795.2|4798.1|4795.3|4798.1|4795.3|4798|4795.2|22
1608113300000|2020-12-16 10:08:20|4798.6|4795.8|4799|4796.2|4799|4796.2|4798.1|4795.3|3
1608113310000|2020-12-16 10:08:30|4798.6|4795.8|4799|4796.2|4799|4796.2|4798.1|4795.3|1
1608113320000|2020-12-16 10:08:40|4799.1|4796.3|4800|4797.2|4800.1|4797.3|4799.1|4796.3|2
1608113330000|2020-12-16 10:08:50|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|2
1608113340000|2020-12-16 10:09:00|4800|4797.2|4800|4797.2|4800.1|4797.3|4800|4797.2|32
1608113350000|2020-12-16 10:09:10|4800.1|4797.3|4800|4797.2|4800.1|4797.3|4799.6|4796.8|11
1608113360000|2020-12-16 10:09:20|||||||||1
1608113370000|2020-12-16 10:09:30|4799.1|4796.3|4799.6|4796.8|4800|4797.2|4799.1|4796.3|8
1608113380000|2020-12-16 10:09:40|4800|4797.2|4800|4797.2|4800|4797.2|4799|4796.2|7
1608113390000|2020-12-16 10:09:50|4799.1|4796.3|4800|4797.2|4800|4797.2|4799.1|4796.3|8
1608113400000|2020-12-16 10:10:00|4799.6|4796.8|4800|4797.2|4800|4797.2|4799|4796.2|11
1608113410000|2020-12-16 10:10:10|4799.6|4796.8|4799|4796.2|4799.6|4796.8|4799|4796.2|9
1608113420000|2020-12-16 10:10:20|4799.1|4796.3|4797.6|4794.8|4799.6|4796.8|4797.6|4794.8|24
1608113430000|2020-12-16 10:10:30|4797.1|4794.3|4796|4793.2|4797.6|4794.8|4796|4793.2|21
1608113440000|2020-12-16 10:10:40|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4793|4790.2|34
1608113450000|2020-12-16 10:10:50|4795.6|4792.8|4796|4793.2|4797|4794.2|4795.6|4792.8|18
1608113460000|2020-12-16 10:11:00|4795.6|4792.8|4795.6|4792.8|4796|4793.2|4795|4792.2|11
1608113470000|2020-12-16 10:11:10|4796|4793.2|4795.6|4792.8|4796.6|4793.8|4795.1|4792.3|14
1608113480000|2020-12-16 10:11:20|4795.5|4792.7|4795.5|4792.7|4796|4793.2|4795|4792.2|13
1608113490000|2020-12-16 10:11:30|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.1|4792.3|2
1608113500000|2020-12-16 10:11:40|4796|4793.2|4796.6|4793.8|4796.6|4793.8|4796|4793.2|4
1608113510000|2020-12-16 10:11:50|4797|4794.2|4797|4794.2|4799|4796.2|4797|4794.2|34
1608113520000|2020-12-16 10:12:00|4797.1|4794.3|4796.1|4793.3|4797.1|4794.3|4796|4793.2|8
1608113530000|2020-12-16 10:12:10|4796.6|4793.8|4796.1|4793.3|4797|4794.2|4796.1|4793.3|14
1608113540000|2020-12-16 10:12:20|4796.5|4793.7|4797|4794.2|4797|4794.2|4796.5|4793.7|1
1608113550000|2020-12-16 10:12:30|4797.1|4794.3|4798|4795.2|4798|4795.2|4797.1|4794.3|12
1608113560000|2020-12-16 10:12:40|4797.6|4794.8|4796|4793.2|4798|4795.2|4796|4793.2|9
1608113570000|2020-12-16 10:12:50|4796.1|4793.3|4796.1|4793.3|4796.6|4793.8|4796.1|4793.3|2
1608113580000|2020-12-16 10:13:00|4796.6|4793.8|4797|4794.2|4797.1|4794.3|4796.1|4793.3|3
1608113590000|2020-12-16 10:13:10|4797.1|4794.3|4796|4793.2|4797.1|4794.3|4796|4793.2|29
1608113600000|2020-12-16 10:13:20|4796.1|4793.3|4796.6|4793.8|4796.6|4793.8|4796|4793.2|5
1608113610000|2020-12-16 10:13:30|4797|4794.2|4797|4794.2|4797.5|4794.7|4797|4794.2|2
1608113620000|2020-12-16 10:13:40|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|2
1608113630000|2020-12-16 10:13:50|4796.1|4793.3|4797|4794.2|4797|4794.2|4796|4793.2|14
1608113640000|2020-12-16 10:14:00|4796.1|4793.3|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|2
1608113650000|2020-12-16 10:14:10|4796.1|4793.3|4797|4794.2|4797|4794.2|4796|4793.2|12
1608113660000|2020-12-16 10:14:20|||||||||1
1608113670000|2020-12-16 10:14:30|||||||||5
1608113690000|2020-12-16 10:14:50|4797.1|4794.3|4798|4795.2|4799|4796.2|4797|4794.2|9
1608113700000|2020-12-16 10:15:00|4798.1|4795.3|4799|4796.2|4799.6|4796.8|4798.1|4795.3|31
1608113710000|2020-12-16 10:15:10|4799.1|4796.3|4801|4798.2|4801|4798.2|4799.1|4796.3|19
1608113730000|2020-12-16 10:15:30|4800.1|4797.3|4799|4796.2|4800.1|4797.3|4799|4796.2|34
1608113740000|2020-12-16 10:15:40|4798.6|4795.8|4799|4796.2|4800|4797.2|4798|4795.2|36
1608113750000|2020-12-16 10:15:50|4799.5|4796.7|4800|4797.2|4800|4797.2|4799.5|4796.7|3
1608113770000|2020-12-16 10:16:10|4799|4796.2|4799|4796.2|4799.6|4796.8|4799|4796.2|8
1608113780000|2020-12-16 10:16:20|4799.6|4796.8|4799.5|4796.7|4799.6|4796.8|4799|4796.2|6
1608113790000|2020-12-16 10:16:30|4798.6|4795.8|4797|4794.2|4798.6|4795.8|4797|4794.2|11
1608113800000|2020-12-16 10:16:40|4797.6|4794.8|4797|4794.2|4797.6|4794.8|4797|4794.2|4
1608113810000|2020-12-16 10:16:50|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|25
1608113820000|2020-12-16 10:17:00|4795|4792.2|4795|4792.2|4796|4793.2|4794.6|4791.8|4
1608113830000|2020-12-16 10:17:10|4794.6|4791.8|4795|4792.2|4795.6|4792.8|4794.1|4791.3|13
1608113840000|2020-12-16 10:17:20|4794.6|4791.8|4794|4791.2|4795|4792.2|4794|4791.2|8
1608113850000|2020-12-16 10:17:30|4793.6|4790.8|4793|4790.2|4794|4791.2|4793|4790.2|28
1608113860000|2020-12-16 10:17:40|4793.1|4790.3|4794|4791.2|4794.1|4791.3|4793.1|4790.3|37
1608113870000|2020-12-16 10:17:50|4793.6|4790.8|4794|4791.2|4794|4791.2|4793.6|4790.8|0
1608113880000|2020-12-16 10:18:00|4794.1|4791.3|4796|4793.2|4796|4793.2|4794.1|4791.3|19
1608113890000|2020-12-16 10:18:10|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|6
1608113900000|2020-12-16 10:18:20|4795.6|4792.8|4795.1|4792.3|4796|4793.2|4794.6|4791.8|10
1608113910000|2020-12-16 10:18:30|4795.6|4792.8|4794.6|4791.8|4797.1|4794.3|4794.1|4791.3|49
1608113920000|2020-12-16 10:18:40|4795|4792.2|4794|4791.2|4795|4792.2|4793.6|4790.8|11
1608113930000|2020-12-16 10:18:50|4794.6|4791.8|4796|4793.2|4796|4793.2|4794.6|4791.8|8
1608113940000|2020-12-16 10:19:00|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4795|4792.2|10
1608113950000|2020-12-16 10:19:10|4796.1|4793.3|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|5
1608113960000|2020-12-16 10:19:20|4795.1|4792.3|4795.1|4792.3|4795.6|4792.8|4795.1|4792.3|5
1608113970000|2020-12-16 10:19:30|4795.6|4792.8|4796|4793.2|4796|4793.2|4795.6|4792.8|0
1608113980000|2020-12-16 10:19:40|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4795.1|4792.3|2
1608113990000|2020-12-16 10:19:50|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4795|4792.2|2
1608114010000|2020-12-16 10:20:10|4796|4793.2|4795.1|4792.3|4796.1|4793.3|4795|4792.2|15
1608114020000|2020-12-16 10:20:20|4795|4792.2|4794.6|4791.8|4795.1|4792.3|4794.6|4791.8|6
1608114030000|2020-12-16 10:20:30|4794.1|4791.3|4793.6|4790.8|4794.1|4791.3|4793.6|4790.8|2
1608114040000|2020-12-16 10:20:40|||||||||3
1608114050000|2020-12-16 10:20:50|4794|4791.2|4791|4788.2|4794|4791.2|4791|4788.2|59
1608114060000|2020-12-16 10:21:00|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791|4788.2|12
1608114070000|2020-12-16 10:21:10|4791.6|4788.8|4792|4789.2|4792|4789.2|4791.6|4788.8|1
1608114080000|2020-12-16 10:21:20|4791|4788.2|4792|4789.2|4792|4789.2|4791|4788.2|27
1608114090000|2020-12-16 10:21:30|4791.6|4788.8|4791.6|4788.8|4791.6|4788.8|4791.1|4788.3|0
1608114100000|2020-12-16 10:21:40|4791.1|4788.3|4792|4789.2|4792|4789.2|4791.1|4788.3|11
1608114110000|2020-12-16 10:21:50|4792.1|4789.3|4793|4790.2|4793|4790.2|4792|4789.2|9
1608114120000|2020-12-16 10:22:00|4793.1|4790.3|4793.1|4790.3|4793.6|4790.8|4793|4790.2|18
1608114130000|2020-12-16 10:22:10|4793|4790.2|4793|4790.2|4793|4790.2|4793|4790.2|0
1608114140000|2020-12-16 10:22:20|4793.1|4790.3|4793.1|4790.3|4793.6|4790.8|4793|4790.2|1
1608114150000|2020-12-16 10:22:30|4793|4790.2|4791.6|4788.8|4793|4790.2|4791.1|4788.3|6
1608114160000|2020-12-16 10:22:40|4791.5|4788.7|4791.1|4788.3|4791.5|4788.7|4791|4788.2|8
1608114170000|2020-12-16 10:22:50|4791|4788.2|4791|4788.2|4791|4788.2|4791|4788.2|0
1608114180000|2020-12-16 10:23:00|4791.1|4788.3|4792|4789.2|4792|4789.2|4791|4788.2|14
1608114190000|2020-12-16 10:23:10|4791.6|4788.8|4791.6|4788.8|4792|4789.2|4791.1|4788.3|0
1608114200000|2020-12-16 10:23:20|4791.5|4788.7|4791.1|4788.3|4791.6|4788.8|4791|4788.2|5
1608114210000|2020-12-16 10:23:30|4791.6|4788.8|4792.6|4789.8|4792.6|4789.8|4791|4788.2|19
1608114220000|2020-12-16 10:23:40|4792.5|4789.7|4792|4789.2|4793|4790.2|4792|4789.2|0
1608114230000|2020-12-16 10:23:50|4792.1|4789.3|4791.1|4788.3|4792.5|4789.7|4791|4788.2|7
1608114240000|2020-12-16 10:24:00|4791.6|4788.8|4791.6|4788.8|4792|4789.2|4791|4788.2|2
1608114250000|2020-12-16 10:24:10|4792|4789.2|4791.1|4788.3|4792|4789.2|4791|4788.2|3
1608114260000|2020-12-16 10:24:20|4791.6|4788.8|4791.5|4788.7|4791.6|4788.8|4791.5|4788.7|5
1608114270000|2020-12-16 10:24:30|4791.6|4788.8|4791.6|4788.8|4792|4789.2|4791.6|4788.8|3
1608114280000|2020-12-16 10:24:40|4792|4789.2|4792|4789.2|4792|4789.2|4792|4789.2|0
1608114290000|2020-12-16 10:24:50|||||||||1
1608114300000|2020-12-16 10:25:00|4793|4790.2|4792.6|4789.8|4793|4790.2|4792.1|4789.3|6
1608114310000|2020-12-16 10:25:10|4793|4790.2|4793|4790.2|4793|4790.2|4792.6|4789.8|1
1608114320000|2020-12-16 10:25:20|4792.6|4789.8|4793.6|4790.8|4794|4791.2|4792.6|4789.8|11
1608114330000|2020-12-16 10:25:30|4794|4791.2|4793|4790.2|4794|4791.2|4793|4790.2|4
1608114340000|2020-12-16 10:25:40|4793.1|4790.3|4793|4790.2|4793.1|4790.3|4792.6|4789.8|1
1608114350000|2020-12-16 10:25:50|4792.6|4789.8|4793|4790.2|4793.6|4790.8|4792.6|4789.8|4
1608114360000|2020-12-16 10:26:00|4794|4791.2|4794|4791.2|4794|4791.2|4794|4791.2|2
1608114370000|2020-12-16 10:26:10|4793.6|4790.8|4792|4789.2|4793.6|4790.8|4792|4789.2|5
1608114380000|2020-12-16 10:26:20|||||||||4
1608114390000|2020-12-16 10:26:30|4791.6|4788.8|4792|4789.2|4792|4789.2|4791.6|4788.8|8
1608114400000|2020-12-16 10:26:40|4791.6|4788.8|4792|4789.2|4792|4789.2|4791.6|4788.8|1
1608114410000|2020-12-16 10:26:50|4792.1|4789.3|4792|4789.2|4792.1|4789.3|4792|4789.2|2
1608114420000|2020-12-16 10:27:00|4791.6|4788.8|4792|4789.2|4792|4789.2|4791.6|4788.8|0
1608114430000|2020-12-16 10:27:10|4791.6|4788.8|4791|4788.2|4791.6|4788.8|4791|4788.2|2
1608114450000|2020-12-16 10:27:30|4791.1|4788.3|4794|4791.2|4794.6|4791.8|4791.1|4788.3|28
1608114470000|2020-12-16 10:27:50|4794.5|4791.7|4795.1|4792.3|4795.6|4792.8|4794|4791.2|24
1608114480000|2020-12-16 10:28:00|4795.5|4792.7|4795|4792.2|4795.6|4792.8|4794.6|4791.8|1
1608114490000|2020-12-16 10:28:10|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4794.6|4791.8|1
1608114500000|2020-12-16 10:28:20|4795|4792.2|4795.1|4792.3|4795.6|4792.8|4795|4792.2|4
1608114510000|2020-12-16 10:28:30|4795|4792.2|4795.1|4792.3|4795.6|4792.8|4795|4792.2|2
1608114520000|2020-12-16 10:28:40|4795|4792.2|4795|4792.2|4795|4792.2|4795|4792.2|8
1608114530000|2020-12-16 10:28:50|4795.1|4792.3|4795|4792.2|4795.1|4792.3|4795|4792.2|5
1608114540000|2020-12-16 10:29:00|4795.1|4792.3|4796.1|4793.3|4796.1|4793.3|4795|4792.2|25
1608114550000|2020-12-16 10:29:10|4796|4793.2|4796|4793.2|4796.1|4793.3|4795|4792.2|16
1608114560000|2020-12-16 10:29:20|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796|4793.2|5
1608114570000|2020-12-16 10:29:30|4796|4793.2|4795.1|4792.3|4796|4793.2|4795.1|4792.3|0
1608114580000|2020-12-16 10:29:40|4795|4792.2|4794.6|4791.8|4795|4792.2|4794|4791.2|14
1608114590000|2020-12-16 10:29:50|4795|4792.2|4794.6|4791.8|4795|4792.2|4794.1|4791.3|0
1608114600000|2020-12-16 10:30:00|4795|4792.2|4794.1|4791.3|4795|4792.2|4794|4791.2|5
1608114610000|2020-12-16 10:30:10|4794.6|4791.8|4794.1|4791.3|4794.6|4791.8|4794.1|4791.3|1
1608114620000|2020-12-16 10:30:20|||||||||5
1608114630000|2020-12-16 10:30:30|4794|4791.2|4791.1|4788.3|4794|4791.2|4790.1|4787.3|46
1608114640000|2020-12-16 10:30:40|4791|4788.2|4791|4788.2|4791.1|4788.3|4791|4788.2|5
1608114650000|2020-12-16 10:30:50|4791.1|4788.3|4791|4788.2|4791.1|4788.3|4791|4788.2|6
1608114660000|2020-12-16 10:31:00|4791.1|4788.3|4791.6|4788.8|4792|4789.2|4791.1|4788.3|12
1608114670000|2020-12-16 10:31:10|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4790.1|4787.3|18
1608114680000|2020-12-16 10:31:20|4791|4788.2|4791|4788.2|4791.1|4788.3|4790|4787.2|6
1608114690000|2020-12-16 10:31:30|4790.6|4787.8|4790|4787.2|4790.6|4787.8|4790|4787.2|3
1608114700000|2020-12-16 10:31:40|4790.1|4787.3|4791|4788.2|4791|4788.2|4790|4787.2|18
1608114710000|2020-12-16 10:31:50|4790.6|4787.8|4790.1|4787.3|4791|4788.2|4790|4787.2|6
1608114720000|2020-12-16 10:32:00|4790|4787.2|4790.6|4787.8|4791|4788.2|4790|4787.2|5
1608114730000|2020-12-16 10:32:10|4791|4788.2|4790.1|4787.3|4791|4788.2|4790|4787.2|3
1608114740000|2020-12-16 10:32:20|4791|4788.2|4791|4788.2|4791|4788.2|4791|4788.2|1
1608114750000|2020-12-16 10:32:30|4791.1|4788.3|4791.1|4788.3|4791.6|4788.8|4791.1|4788.3|6
1608114760000|2020-12-16 10:32:40|4791.6|4788.8|4791|4788.2|4791.6|4788.8|4791|4788.2|0
1608114770000|2020-12-16 10:32:50|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791|4788.2|5
1608114780000|2020-12-16 10:33:00|4791|4788.2|4790.6|4787.8|4791|4788.2|4790.6|4787.8|1
1608114790000|2020-12-16 10:33:10|4791|4788.2|4791|4788.2|4791|4788.2|4791|4788.2|3
1608114800000|2020-12-16 10:33:20|4790.6|4787.8|4791|4788.2|4791|4788.2|4790|4787.2|1
1608114820000|2020-12-16 10:33:40|4790.6|4787.8|4790|4787.2|4790.6|4787.8|4790|4787.2|4
1608114830000|2020-12-16 10:33:50|||||||||2
1608114850000|2020-12-16 10:34:10|4789.1|4786.3|4791|4788.2|4791|4788.2|4789.1|4786.3|33
1608114860000|2020-12-16 10:34:20|4790.6|4787.8|4790.6|4787.8|4790.6|4787.8|4790|4787.2|4
1608114870000|2020-12-16 10:34:30|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790|4787.2|6
1608114880000|2020-12-16 10:34:40|4790.6|4787.8|4791|4788.2|4791|4788.2|4790.5|4787.7|0
1608114890000|2020-12-16 10:34:50|4791.1|4788.3|4792|4789.2|4792|4789.2|4791|4788.2|4
1608114900000|2020-12-16 10:35:00|||||||||1
1608114910000|2020-12-16 10:35:10|4792.1|4789.3|4792|4789.2|4793|4790.2|4792|4789.2|5
1608114920000|2020-12-16 10:35:20|4792.1|4789.3|4792.1|4789.3|4793|4790.2|4792.1|4789.3|2
1608114930000|2020-12-16 10:35:30|4792|4789.2|4793|4790.2|4793|4790.2|4792|4789.2|3
1608114940000|2020-12-16 10:35:40|4794|4791.2|4794|4791.2|4794|4791.2|4794|4791.2|2
1608114950000|2020-12-16 10:35:50|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794|4791.2|16
1608114960000|2020-12-16 10:36:00|4794.5|4791.7|4794|4791.2|4795|4792.2|4794|4791.2|6
1608114980000|2020-12-16 10:36:20|4794.5|4791.7|4794.6|4791.8|4794.6|4791.8|4794|4791.2|4
1608114990000|2020-12-16 10:36:30|4794.5|4791.7|4794|4791.2|4795|4792.2|4794|4791.2|4
1608115000000|2020-12-16 10:36:40|4794.1|4791.3|4795|4792.2|4795|4792.2|4794|4791.2|10
1608115010000|2020-12-16 10:36:50|4795.1|4792.3|4795|4792.2|4795.1|4792.3|4795|4792.2|9
1608115020000|2020-12-16 10:37:00|4794.6|4791.8|4795|4792.2|4795.6|4792.8|4794.6|4791.8|3
1608115030000|2020-12-16 10:37:10|4795.5|4792.7|4795|4792.2|4795.5|4792.7|4795|4792.2|4
1608115040000|2020-12-16 10:37:20|4794.1|4791.3|4794|4791.2|4794.6|4791.8|4794|4791.2|18
1608115050000|2020-12-16 10:37:30|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793|4790.2|10
1608115060000|2020-12-16 10:37:40|4794.6|4791.8|4795|4792.2|4795|4792.2|4794.1|4791.3|2
1608115070000|2020-12-16 10:37:50|4794.6|4791.8|4795|4792.2|4795|4792.2|4794.6|4791.8|0
1608115080000|2020-12-16 10:38:00|4795.1|4792.3|4795.6|4792.8|4796|4793.2|4795|4792.2|12
1608115090000|2020-12-16 10:38:10|4796|4793.2|4795.1|4792.3|4796|4793.2|4795|4792.2|11
1608115100000|2020-12-16 10:38:20|4795.6|4792.8|4796.1|4793.3|4796.1|4793.3|4795|4792.2|30
1608115110000|2020-12-16 10:38:30|4796|4793.2|4795.6|4792.8|4796|4793.2|4795.1|4792.3|1
1608115120000|2020-12-16 10:38:40|4795.1|4792.3|4795.1|4792.3|4795.6|4792.8|4795|4792.2|2
1608115130000|2020-12-16 10:38:50|4795.6|4792.8|4796|4793.2|4796|4793.2|4795.6|4792.8|0
1608115140000|2020-12-16 10:39:00|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4795|4792.2|12
1608115150000|2020-12-16 10:39:10|4795.6|4792.8|4794.6|4791.8|4796|4793.2|4794.6|4791.8|2
1608115160000|2020-12-16 10:39:20|4795|4792.2|4795|4792.2|4795|4792.2|4794.6|4791.8|7
1608115170000|2020-12-16 10:39:30|4795.5|4792.7|4795.1|4792.3|4795.6|4792.8|4795.1|4792.3|13
1608115180000|2020-12-16 10:39:40|4795.6|4792.8|4796|4793.2|4796.1|4793.3|4795.1|4792.3|7
1608115190000|2020-12-16 10:39:50|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|1
1608115200000|2020-12-16 10:40:00|4796.1|4793.3|4796.6|4793.8|4797|4794.2|4796.1|4793.3|11
1608115210000|2020-12-16 10:40:10|4796.1|4793.3|4796|4793.2|4797|4794.2|4796|4793.2|17
1608115220000|2020-12-16 10:40:20|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|7
1608115260000|2020-12-16 10:41:00|4795.6|4792.8|4795|4792.2|4795.6|4792.8|4795|4792.2|9
1608115270000|2020-12-16 10:41:10|4794.6|4791.8|4794|4791.2|4794.6|4791.8|4794|4791.2|9
1608115280000|2020-12-16 10:41:20|4795|4792.2|4795|4792.2|4795|4792.2|4795|4792.2|5
1608115290000|2020-12-16 10:41:30|4795.1|4792.3|4795|4792.2|4795.6|4792.8|4795|4792.2|6
1608115300000|2020-12-16 10:41:40|||||||||4
1608115310000|2020-12-16 10:41:50|4795.5|4792.7|4796|4793.2|4796|4793.2|4795|4792.2|13
1608115320000|2020-12-16 10:42:00|4795.1|4792.3|4796|4793.2|4796|4793.2|4795|4792.2|7
1608115330000|2020-12-16 10:42:10|||||||||2
1608115350000|2020-12-16 10:42:30|||||||||1
1608115360000|2020-12-16 10:42:40|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|13
1608115370000|2020-12-16 10:42:50|4795.6|4792.8|4795.6|4792.8|4796|4793.2|4795.6|4792.8|9
1608115380000|2020-12-16 10:43:00|4796|4793.2|4796|4793.2|4796|4793.2|4796|4793.2|1
1608115390000|2020-12-16 10:43:10|4796.1|4793.3|4798|4795.2|4798|4795.2|4796.1|4793.3|11
1608115400000|2020-12-16 10:43:20|4797.6|4794.8|4799|4796.2|4799|4796.2|4797.6|4794.8|6
1608115410000|2020-12-16 10:43:30|4799.1|4796.3|4799|4796.2|4799.1|4796.3|4799|4796.2|9
1608115420000|2020-12-16 10:43:40|4799.1|4796.3|4799|4796.2|4799.1|4796.3|4799|4796.2|6
1608115430000|2020-12-16 10:43:50|4799.1|4796.3|4799|4796.2|4799.1|4796.3|4799|4796.2|1
1608115440000|2020-12-16 10:44:00|4799.1|4796.3|4799|4796.2|4799.1|4796.3|4799|4796.2|12
1608115450000|2020-12-16 10:44:10|4799.1|4796.3|4799|4796.2|4799.1|4796.3|4799|4796.2|4
1608115470000|2020-12-16 10:44:30|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|2
1608115480000|2020-12-16 10:44:40|4799|4796.2|4799|4796.2|4799.1|4796.3|4799|4796.2|4
1608115490000|2020-12-16 10:44:50|4798.6|4795.8|4798|4795.2|4798.6|4795.8|4798|4795.2|8
1608115500000|2020-12-16 10:45:00|4798.1|4795.3|4798|4795.2|4798.1|4795.3|4798|4795.2|3
1608115510000|2020-12-16 10:45:10|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797|4794.2|10
1608115520000|2020-12-16 10:45:20|4797|4794.2|4796|4793.2|4797.6|4794.8|4796|4793.2|17
1608115530000|2020-12-16 10:45:30|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|5
1608115540000|2020-12-16 10:45:40|4796|4793.2|4795.6|4792.8|4796|4793.2|4795|4792.2|11
1608115550000|2020-12-16 10:45:50|4796|4793.2|4796|4793.2|4796|4793.2|4796|4793.2|1
1608115560000|2020-12-16 10:46:00|4795.1|4792.3|4795.6|4792.8|4796|4793.2|4795|4792.2|7
1608115570000|2020-12-16 10:46:10|4796|4793.2|4795.6|4792.8|4796|4793.2|4795.6|4792.8|1
1608115580000|2020-12-16 10:46:20|4796|4793.2|4796.6|4793.8|4796.6|4793.8|4796|4793.2|3
1608115590000|2020-12-16 10:46:30|4796.5|4793.7|4796|4793.2|4796.5|4793.7|4796|4793.2|2
1608115600000|2020-12-16 10:46:40|||||||||2
1608115610000|2020-12-16 10:46:50|4795|4792.2|4795|4792.2|4795|4792.2|4795|4792.2|12
1608115620000|2020-12-16 10:47:00|4794.6|4791.8|4794|4791.2|4794.6|4791.8|4794|4791.2|8
1608115630000|2020-12-16 10:47:10|4794.1|4791.3|4795|4792.2|4795|4792.2|4794.1|4791.3|4
1608115650000|2020-12-16 10:47:30|4795.1|4792.3|4796|4793.2|4796.1|4793.3|4795|4792.2|13
1608115660000|2020-12-16 10:47:40|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|0
1608115670000|2020-12-16 10:47:50|4796.1|4793.3|4796|4793.2|4796.1|4793.3|4796|4793.2|4
1608115690000|2020-12-16 10:48:10|4796.1|4793.3|4797|4794.2|4797|4794.2|4796|4793.2|11
1608115700000|2020-12-16 10:48:20|||||||||2
1608115710000|2020-12-16 10:48:30|4797.1|4794.3|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|3
1608115720000|2020-12-16 10:48:40|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4795.1|4792.3|12
1608115730000|2020-12-16 10:48:50|||||||||6
1608115750000|2020-12-16 10:49:10|||||||||5
1608115760000|2020-12-16 10:49:20|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4795.1|4792.3|3
1608115770000|2020-12-16 10:49:30|4794.1|4791.3|4795.1|4792.3|4795.1|4792.3|4794.1|4791.3|12
1608115780000|2020-12-16 10:49:40|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|0
1608115790000|2020-12-16 10:49:50|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|11
1608115810000|2020-12-16 10:50:10|||||||||4
1608115820000|2020-12-16 10:50:20|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|6
1608115830000|2020-12-16 10:50:30|4795.1|4792.3|4794.6|4791.8|4795.1|4792.3|4794.6|4791.8|19
1608115840000|2020-12-16 10:50:40|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|6
1608115850000|2020-12-16 10:50:50|||||||||3
1608115860000|2020-12-16 10:51:00|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.1|4790.3|30
1608115870000|2020-12-16 10:51:10|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.6|4790.8|0
1608115880000|2020-12-16 10:51:20|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.6|4790.8|3
1608115890000|2020-12-16 10:51:30|4795.1|4792.3|4794.1|4791.3|4795.1|4792.3|4794.1|4791.3|7
1608115900000|2020-12-16 10:51:40|||||||||2
1608115920000|2020-12-16 10:52:00|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|5
1608115940000|2020-12-16 10:52:20|||||||||11
1608115950000|2020-12-16 10:52:30|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|0
1608115960000|2020-12-16 10:52:40|4793.6|4790.8|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|9
1608115970000|2020-12-16 10:52:50|||||||||7
1608115980000|2020-12-16 10:53:00|4793.6|4790.8|4793.1|4790.3|4794.1|4791.3|4793.1|4790.3|8
1608115990000|2020-12-16 10:53:10|4793.6|4790.8|4793.6|4790.8|4793.6|4790.8|4793.1|4790.3|0
1608116000000|2020-12-16 10:53:20|4793.1|4790.3|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|15
1608116010000|2020-12-16 10:53:30|4793.6|4790.8|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|1
1608116020000|2020-12-16 10:53:40|4793.6|4790.8|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|14
1608116030000|2020-12-16 10:53:50|4792.6|4789.8|4792.1|4789.3|4792.6|4789.8|4792.1|4789.3|7
1608116040000|2020-12-16 10:54:00|4793.1|4790.3|4792.6|4789.8|4793.1|4790.3|4792.6|4789.8|6
1608116050000|2020-12-16 10:54:10|||||||||1
1608116060000|2020-12-16 10:54:20|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|0
1608116070000|2020-12-16 10:54:30|||||||||7
1608116080000|2020-12-16 10:54:40|||||||||2
1608116090000|2020-12-16 10:54:50|||||||||8
1608116100000|2020-12-16 10:55:00|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|66
1608116110000|2020-12-16 10:55:10|4791.6|4788.8|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|16
1608116120000|2020-12-16 10:55:20|4792.6|4789.8|4792.6|4789.8|4792.6|4789.8|4792.6|4789.8|8
1608116130000|2020-12-16 10:55:30|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|10
1608116140000|2020-12-16 10:55:40|4793.6|4790.8|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|1
1608116150000|2020-12-16 10:55:50|4793.6|4790.8|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|1
1608116160000|2020-12-16 10:56:00|||||||||7
1608116170000|2020-12-16 10:56:10|4792.6|4789.8|4793.6|4790.8|4793.6|4790.8|4792.1|4789.3|29
1608116180000|2020-12-16 10:56:20|4793.1|4790.3|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|15
1608116190000|2020-12-16 10:56:30|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.1|4790.3|11
1608116210000|2020-12-16 10:56:50|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|0
1608116220000|2020-12-16 10:57:00|4795.1|4792.3|4794.6|4791.8|4795.1|4792.3|4794.6|4791.8|18
1608116230000|2020-12-16 10:57:10|||||||||1
1608116240000|2020-12-16 10:57:20|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|37
1608116260000|2020-12-16 10:57:40|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|1
1608116270000|2020-12-16 10:57:50|||||||||3
1608116280000|2020-12-16 10:58:00|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|1
1608116290000|2020-12-16 10:58:10|4795.6|4792.8|4795.6|4792.8|4796.1|4793.3|4795.1|4792.3|0
1608116300000|2020-12-16 10:58:20|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|0
1608116310000|2020-12-16 10:58:30|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|8
1608116320000|2020-12-16 10:58:40|4795.1|4792.3|4796.1|4793.3|4796.1|4793.3|4795.1|4792.3|2
1608116330000|2020-12-16 10:58:50|||||||||8
1608116340000|2020-12-16 10:59:00|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|2
1608116350000|2020-12-16 10:59:10|4796.1|4793.3|4795.1|4792.3|4796.1|4793.3|4795.1|4792.3|4
1608116360000|2020-12-16 10:59:20|||||||||1
1608116370000|2020-12-16 10:59:30|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|4794.6|4791.8|6
1608116390000|2020-12-16 10:59:50|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|10
1608116400000|2020-12-16 11:00:00|||||||||32
1608116410000|2020-12-16 11:00:10|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.6|4790.8|18
1608116420000|2020-12-16 11:00:20|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|11
1608116430000|2020-12-16 11:00:30|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|1
1608116440000|2020-12-16 11:00:40|4793.1|4790.3|4793.1|4790.3|4794.1|4791.3|4793.1|4790.3|8
1608116450000|2020-12-16 11:00:50|||||||||1
1608116460000|2020-12-16 11:01:00|4793.6|4790.8|4793.1|4790.3|4794.1|4791.3|4793.1|4790.3|1
1608116470000|2020-12-16 11:01:10|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.6|4790.8|0
1608116480000|2020-12-16 11:01:20|4793.6|4790.8|4791.6|4788.8|4793.6|4790.8|4791.1|4788.3|27
1608116490000|2020-12-16 11:01:30|4792.1|4789.3|4792.1|4789.3|4792.6|4789.8|4792.1|4789.3|16
1608116500000|2020-12-16 11:01:40|4791.6|4788.8|4788.1|4785.3|4792.1|4789.3|4788.1|4785.3|106
1608116510000|2020-12-16 11:01:50|4788.6|4785.8|4789.1|4786.3|4789.1|4786.3|4788.6|4785.8|17
1608116520000|2020-12-16 11:02:00|4788.6|4785.8|4788.1|4785.3|4788.6|4785.8|4787.6|4784.8|16
1608116530000|2020-12-16 11:02:10|4787.1|4784.3|4786.1|4783.3|4787.1|4784.3|4785.1|4782.3|91
1608116540000|2020-12-16 11:02:20|4785.6|4782.8|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|13
1608116550000|2020-12-16 11:02:30|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|37
1608116560000|2020-12-16 11:02:40|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|5
1608116570000|2020-12-16 11:02:50|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|8
1608116580000|2020-12-16 11:03:00|4785.6|4782.8|4785.1|4782.3|4786.1|4783.3|4784.6|4781.8|15
1608116590000|2020-12-16 11:03:10|||||||||16
1608116600000|2020-12-16 11:03:20|4786.1|4783.3|4785.6|4782.8|4786.1|4783.3|4785.6|4782.8|3
1608116610000|2020-12-16 11:03:30|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|19
1608116620000|2020-12-16 11:03:40|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|11
1608116630000|2020-12-16 11:03:50|||||||||2
1608116640000|2020-12-16 11:04:00|4785.6|4782.8|4785.1|4782.3|4785.6|4782.8|4785.1|4782.3|12
1608116650000|2020-12-16 11:04:10|4785.6|4782.8|4785.1|4782.3|4785.6|4782.8|4785.1|4782.3|11
1608116660000|2020-12-16 11:04:20|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|0
1608116670000|2020-12-16 11:04:30|||||||||7
1608116680000|2020-12-16 11:04:40|||||||||1
1608116690000|2020-12-16 11:04:50|4784.5|4781.7|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|28
1608116700000|2020-12-16 11:05:00|||||||||3
1608116710000|2020-12-16 11:05:10|||||||||2
1608116720000|2020-12-16 11:05:20|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|4
1608116730000|2020-12-16 11:05:30|4782.1|4779.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|73
1608116740000|2020-12-16 11:05:40|||||||||21
1608116750000|2020-12-16 11:05:50|||||||||1
1608116760000|2020-12-16 11:06:00|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|3
1608116770000|2020-12-16 11:06:10|4782.1|4779.3|4784.1|4781.3|4784.1|4781.3|4781.6|4778.8|74
1608116780000|2020-12-16 11:06:20|4784.6|4781.8|4786.1|4783.3|4786.1|4783.3|4784.6|4781.8|20
1608116790000|2020-12-16 11:06:30|4785.6|4782.8|4785.1|4782.3|4785.6|4782.8|4785.1|4782.3|24
1608116800000|2020-12-16 11:06:40|4785.6|4782.8|4785.6|4782.8|4786.1|4783.3|4785.6|4782.8|4
1608116810000|2020-12-16 11:06:50|4785.1|4782.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|33
1608116820000|2020-12-16 11:07:00|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|1
1608116830000|2020-12-16 11:07:10|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|9
1608116840000|2020-12-16 11:07:20|4786.6|4783.8|4787.6|4784.8|4788.1|4785.3|4786.1|4783.3|7
1608116850000|2020-12-16 11:07:30|4788.1|4785.3|4791.1|4788.3|4791.1|4788.3|4787.6|4784.8|23
1608116860000|2020-12-16 11:07:40|4790.6|4787.8|4790.1|4787.3|4791.1|4788.3|4790.1|4787.3|8
1608116870000|2020-12-16 11:07:50|4789.1|4786.3|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|14
1608116880000|2020-12-16 11:08:00|4788.6|4785.8|4788.6|4785.8|4788.6|4785.8|4788.6|4785.8|4
1608116890000|2020-12-16 11:08:10|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|0
1608116900000|2020-12-16 11:08:20|4788.6|4785.8|4788.6|4785.8|4788.6|4785.8|4788.6|4785.8|5
1608116910000|2020-12-16 11:08:30|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4788.1|4785.3|22
1608116920000|2020-12-16 11:08:40|4789.6|4786.8|4789.1|4786.3|4789.6|4786.8|4788.1|4785.3|17
1608116930000|2020-12-16 11:08:50|||||||||3
1608116940000|2020-12-16 11:09:00|4789.6|4786.8|4790.1|4787.3|4790.1|4787.3|4789.6|4786.8|15
1608116950000|2020-12-16 11:09:10|4790.6|4787.8|4789.1|4786.3|4790.6|4787.8|4789.1|4786.3|12
1608116960000|2020-12-16 11:09:20|||||||||4
1608116970000|2020-12-16 11:09:30|||||||||5
1608116980000|2020-12-16 11:09:40|||||||||1
1608116990000|2020-12-16 11:09:50|||||||||1
1608117000000|2020-12-16 11:10:00|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|7
1608117010000|2020-12-16 11:10:10|||||||||5
1608117020000|2020-12-16 11:10:20|4787.1|4784.3|4787.1|4784.3|4787.6|4784.8|4787.1|4784.3|13
1608117030000|2020-12-16 11:10:30|4786.6|4783.8|4786.1|4783.3|4786.6|4783.8|4786.1|4783.3|10
1608117040000|2020-12-16 11:10:40|||||||||14
1608117050000|2020-12-16 11:10:50|||||||||3
1608117060000|2020-12-16 11:11:00|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|2
1608117070000|2020-12-16 11:11:10|4786|4783.2|4785.1|4782.3|4786|4783.2|4785.1|4782.3|13
1608117080000|2020-12-16 11:11:20|||||||||3
1608117090000|2020-12-16 11:11:30|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|36
1608117100000|2020-12-16 11:11:40|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|4
1608117110000|2020-12-16 11:11:50|||||||||1
1608117120000|2020-12-16 11:12:00|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|10
1608117130000|2020-12-16 11:12:10|4785|4782.2|4784.1|4781.3|4785|4782.2|4784.1|4781.3|6
1608117150000|2020-12-16 11:12:30|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|2
1608117160000|2020-12-16 11:12:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|11
1608117170000|2020-12-16 11:12:50|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|13
1608117180000|2020-12-16 11:13:00|||||||||10
1608117190000|2020-12-16 11:13:10|||||||||6
1608117200000|2020-12-16 11:13:20|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|8
1608117210000|2020-12-16 11:13:30|||||||||5
1608117220000|2020-12-16 11:13:40|4782.1|4779.3|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|80
1608117230000|2020-12-16 11:13:50|||||||||4
1608117240000|2020-12-16 11:14:00|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|2
1608117250000|2020-12-16 11:14:10|4785.1|4782.3|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|19
1608117260000|2020-12-16 11:14:20|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|10
1608117270000|2020-12-16 11:14:30|||||||||2
1608117280000|2020-12-16 11:14:40|4784.6|4781.8|4785.6|4782.8|4786.1|4783.3|4784.1|4781.3|17
1608117290000|2020-12-16 11:14:50|4785.5|4782.7|4784.1|4781.3|4785.5|4782.7|4784.1|4781.3|4
1608117300000|2020-12-16 11:15:00|4785.1|4782.3|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|3
1608117310000|2020-12-16 11:15:10|4784|4781.2|4783.1|4780.3|4784|4781.2|4783.1|4780.3|20
1608117320000|2020-12-16 11:15:20|||||||||1
1608117330000|2020-12-16 11:15:30|4782.1|4779.3|4784.1|4781.3|4784.6|4781.8|4782.1|4779.3|12
1608117350000|2020-12-16 11:15:50|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|0
1608117360000|2020-12-16 11:16:00|4784.6|4781.8|4785.1|4782.3|4786.1|4783.3|4784.1|4781.3|25
1608117370000|2020-12-16 11:16:10|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|0
1608117380000|2020-12-16 11:16:20|||||||||9
1608117390000|2020-12-16 11:16:30|4786.6|4783.8|4786.6|4783.8|4786.6|4783.8|4786.6|4783.8|3
1608117400000|2020-12-16 11:16:40|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|2
1608117420000|2020-12-16 11:17:00|4786.6|4783.8|4787.1|4784.3|4787.1|4784.3|4786.6|4783.8|3
1608117430000|2020-12-16 11:17:10|4786.6|4783.8|4785.6|4782.8|4786.6|4783.8|4785.6|4782.8|3
1608117440000|2020-12-16 11:17:20|4785.1|4782.3|4785.6|4782.8|4785.6|4782.8|4784.6|4781.8|8
1608117450000|2020-12-16 11:17:30|4785.1|4782.3|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|5
1608117470000|2020-12-16 11:17:50|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|7
1608117480000|2020-12-16 11:18:00|4785.6|4782.8|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|1
1608117490000|2020-12-16 11:18:10|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|6
1608117500000|2020-12-16 11:18:20|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|2
1608117510000|2020-12-16 11:18:30|4786.6|4783.8|4786.6|4783.8|4786.6|4783.8|4786.6|4783.8|10
1608117520000|2020-12-16 11:18:40|4787.1|4784.3|4786.1|4783.3|4787.1|4784.3|4786.1|4783.3|11
1608117550000|2020-12-16 11:19:10|4787.1|4784.3|4788.1|4785.3|4788.1|4785.3|4786.6|4783.8|15
1608117580000|2020-12-16 11:19:40|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|12
1608117590000|2020-12-16 11:19:50|4786.5|4783.7|4787.1|4784.3|4787.1|4784.3|4786.1|4783.3|3
1608117600000|2020-12-16 11:20:00|4786.1|4783.3|4786.1|4783.3|4786.6|4783.8|4786.1|4783.3|6
1608117610000|2020-12-16 11:20:10|4786.6|4783.8|4786.1|4783.3|4786.6|4783.8|4786.1|4783.3|2
1608117620000|2020-12-16 11:20:20|4786.6|4783.8|4786.6|4783.8|4787.1|4784.3|4786.1|4783.3|0
1608117630000|2020-12-16 11:20:30|4786.5|4783.7|4786.6|4783.8|4786.6|4783.8|4786.1|4783.3|6
1608117640000|2020-12-16 11:20:40|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|1
1608117650000|2020-12-16 11:20:50|4785.1|4782.3|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|15
1608117660000|2020-12-16 11:21:00|||||||||9
1608117670000|2020-12-16 11:21:10|4784.1|4781.3|4784.6|4781.8|4785.1|4782.3|4784.1|4781.3|18
1608117680000|2020-12-16 11:21:20|4785.1|4782.3|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|30
1608117700000|2020-12-16 11:21:40|4784|4781.2|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|28
1608117720000|2020-12-16 11:22:00|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|10
1608117730000|2020-12-16 11:22:10|4784.6|4781.8|4784.6|4781.8|4785.1|4782.3|4784.1|4781.3|17
1608117740000|2020-12-16 11:22:20|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|3
1608117750000|2020-12-16 11:22:30|4785|4782.2|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|3
1608117770000|2020-12-16 11:22:50|4786.1|4783.3|4785.6|4782.8|4786.1|4783.3|4785.6|4782.8|17
1608117780000|2020-12-16 11:23:00|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|0
1608117790000|2020-12-16 11:23:10|4785.6|4782.8|4785.1|4782.3|4785.6|4782.8|4785.1|4782.3|3
1608117810000|2020-12-16 11:23:30|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|4
1608117830000|2020-12-16 11:23:50|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|11
1608117840000|2020-12-16 11:24:00|4786.6|4783.8|4789.1|4786.3|4789.1|4786.3|4786.6|4783.8|23
1608117850000|2020-12-16 11:24:10|4790.1|4787.3|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|16
1608117860000|2020-12-16 11:24:20|4789|4786.2|4788.6|4785.8|4789|4786.2|4788.1|4785.3|27
1608117870000|2020-12-16 11:24:30|4788.5|4785.7|4789.1|4786.3|4789.1|4786.3|4788.1|4785.3|7
1608117880000|2020-12-16 11:24:40|4789.6|4786.8|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|4
1608117890000|2020-12-16 11:24:50|4789.6|4786.8|4790.1|4787.3|4790.1|4787.3|4789.1|4786.3|4
1608117910000|2020-12-16 11:25:10|||||||||1
1608117930000|2020-12-16 11:25:30|4790|4787.2|4788.6|4785.8|4790|4787.2|4788.6|4785.8|32
1608117940000|2020-12-16 11:25:40|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4788.6|4785.8|1
1608117950000|2020-12-16 11:25:50|4788.6|4785.8|4788.1|4785.3|4788.6|4785.8|4788.1|4785.3|1
1608117960000|2020-12-16 11:26:00|4788.5|4785.7|4789.1|4786.3|4789.1|4786.3|4788.5|4785.7|9
1608117970000|2020-12-16 11:26:10|4788.6|4785.8|4788.1|4785.3|4789.1|4786.3|4788.1|4785.3|5
1608117980000|2020-12-16 11:26:20|4787.6|4784.8|4787.1|4784.3|4787.6|4784.8|4787.1|4784.3|2
1608117990000|2020-12-16 11:26:30|4786.6|4783.8|4786.6|4783.8|4787.1|4784.3|4786.6|4783.8|22
1608118000000|2020-12-16 11:26:40|4787.1|4784.3|4786.6|4783.8|4787.1|4784.3|4786.6|4783.8|0
1608118010000|2020-12-16 11:26:50|4787.1|4784.3|4785.6|4782.8|4787.1|4784.3|4785.6|4782.8|0
1608118020000|2020-12-16 11:27:00|4785.1|4782.3|4783.1|4780.3|4785.1|4782.3|4783.1|4780.3|25
1608118030000|2020-12-16 11:27:10|4783|4780.2|4781.1|4778.3|4783|4780.2|4781.1|4778.3|81
1608118040000|2020-12-16 11:27:20|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|32
1608118050000|2020-12-16 11:27:30|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|63
1608118060000|2020-12-16 11:27:40|4785.1|4782.3|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|15
1608118070000|2020-12-16 11:27:50|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|11
1608118080000|2020-12-16 11:28:00|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|5
1608118090000|2020-12-16 11:28:10|4783.6|4780.8|4783.6|4780.8|4784.1|4781.3|4783.1|4780.3|7
1608118100000|2020-12-16 11:28:20|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|5
1608118110000|2020-12-16 11:28:30|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|14
1608118120000|2020-12-16 11:28:40|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|5
1608118130000|2020-12-16 11:28:50|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|11
1608118140000|2020-12-16 11:29:00|4783.6|4780.8|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|0
1608118150000|2020-12-16 11:29:10|4782.6|4779.8|4783.1|4780.3|4784.1|4781.3|4780.6|4777.8|67
1608118160000|2020-12-16 11:29:20|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4782.1|4779.3|12
1608118180000|2020-12-16 11:29:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|10
1608118190000|2020-12-16 11:29:50|||||||||3
1608118210000|2020-12-16 11:30:10|||||||||1
1608118220000|2020-12-16 11:30:20|4784.5|4781.7|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|24
1608118230000|2020-12-16 11:30:30|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|13
1608118240000|2020-12-16 11:30:40|||||||||2
1608118250000|2020-12-16 11:30:50|4786.5|4783.7|4786.1|4783.3|4786.5|4783.7|4786.1|4783.3|24
1608118260000|2020-12-16 11:31:00|||||||||5
1608118270000|2020-12-16 11:31:10|4786|4783.2|4785.1|4782.3|4786|4783.2|4785.1|4782.3|6
1608118280000|2020-12-16 11:31:20|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|7
1608118290000|2020-12-16 11:31:30|4783.6|4780.8|4783.6|4780.8|4784.1|4781.3|4783.1|4780.3|11
1608118300000|2020-12-16 11:31:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|0
1608118310000|2020-12-16 11:31:50|4783.6|4780.8|4782.1|4779.3|4783.6|4780.8|4782.1|4779.3|6
1608118320000|2020-12-16 11:32:00|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4780.1|4777.3|30
1608118330000|2020-12-16 11:32:10|4782.1|4779.3|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|1
1608118340000|2020-12-16 11:32:20|4781.1|4778.3|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|11
1608118350000|2020-12-16 11:32:30|4779.6|4776.8|4780.6|4777.8|4781.1|4778.3|4779.6|4776.8|66
1608118360000|2020-12-16 11:32:40|4781.1|4778.3|4779.1|4776.3|4781.1|4778.3|4779.1|4776.3|81
1608118370000|2020-12-16 11:32:50|4779.6|4776.8|4781.1|4778.3|4781.1|4778.3|4779.6|4776.8|13
1608118380000|2020-12-16 11:33:00|4781.6|4778.8|4781.1|4778.3|4781.6|4778.8|4780.1|4777.3|67
1608118390000|2020-12-16 11:33:10|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|5
1608118400000|2020-12-16 11:33:20|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|18
1608118410000|2020-12-16 11:33:30|4782.6|4779.8|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|5
1608118420000|2020-12-16 11:33:40|4783.6|4780.8|4784.1|4781.3|4784.6|4781.8|4783.1|4780.3|16
1608118430000|2020-12-16 11:33:50|4784.6|4781.8|4783.1|4780.3|4784.6|4781.8|4783.1|4780.3|3
1608118440000|2020-12-16 11:34:00|4782.6|4779.8|4783.1|4780.3|4783.1|4780.3|4782.6|4779.8|3
1608118450000|2020-12-16 11:34:10|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|8
1608118460000|2020-12-16 11:34:20|||||||||11
1608118470000|2020-12-16 11:34:30|||||||||2
1608118480000|2020-12-16 11:34:40|4782.6|4779.8|4782.1|4779.3|4782.6|4779.8|4782.1|4779.3|4
1608118490000|2020-12-16 11:34:50|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|4
1608118500000|2020-12-16 11:35:00|4781.5|4778.7|4781.6|4778.8|4782.1|4779.3|4781.1|4778.3|3
1608118510000|2020-12-16 11:35:10|4781.1|4778.3|4780.6|4777.8|4781.1|4778.3|4780.6|4777.8|0
1608118520000|2020-12-16 11:35:20|4780.1|4777.3|4780.1|4777.3|4780.6|4777.8|4780.1|4777.3|18
1608118530000|2020-12-16 11:35:30|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|3
1608118540000|2020-12-16 11:35:40|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|1
1608118560000|2020-12-16 11:36:00|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|8
1608118570000|2020-12-16 11:36:10|4779.6|4776.8|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|2
1608118580000|2020-12-16 11:36:20|4779.5|4776.7|4780.6|4777.8|4780.6|4777.8|4779.1|4776.3|32
1608118590000|2020-12-16 11:36:30|4781.1|4778.3|4780.6|4777.8|4781.1|4778.3|4780.1|4777.3|4
1608118600000|2020-12-16 11:36:40|4780.1|4777.3|4781.1|4778.3|4781.1|4778.3|4780.1|4777.3|0
1608118610000|2020-12-16 11:36:50|||||||||1
1608118620000|2020-12-16 11:37:00|||||||||2
1608118630000|2020-12-16 11:37:10|4780.1|4777.3|4783.1|4780.3|4783.1|4780.3|4780.1|4777.3|31
1608118640000|2020-12-16 11:37:20|||||||||15
1608118650000|2020-12-16 11:37:30|4782.6|4779.8|4782.1|4779.3|4782.6|4779.8|4782.1|4779.3|538
1608118660000|2020-12-16 11:37:40|4782.5|4779.7|4784.1|4781.3|4784.1|4781.3|4782.5|4779.7|8
1608118670000|2020-12-16 11:37:50|4783.1|4780.3|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|9
1608118680000|2020-12-16 11:38:00|4782.6|4779.8|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|5
1608118690000|2020-12-16 11:38:10|4782.5|4779.7|4782.1|4779.3|4782.5|4779.7|4782.1|4779.3|7
1608118700000|2020-12-16 11:38:20|4781.6|4778.8|4781.1|4778.3|4781.6|4778.8|4781.1|4778.3|10
1608118720000|2020-12-16 11:38:40|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|6
1608118730000|2020-12-16 11:38:50|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.6|4778.8|1
1608118740000|2020-12-16 11:39:00|4781.6|4778.8|4782.1|4779.3|4782.6|4779.8|4781.1|4778.3|28
1608118750000|2020-12-16 11:39:10|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|0
1608118760000|2020-12-16 11:39:20|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|15
1608118770000|2020-12-16 11:39:30|4782.6|4779.8|4781.6|4778.8|4782.6|4779.8|4781.6|4778.8|6
1608118780000|2020-12-16 11:39:40|4782.1|4779.3|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|1
1608118790000|2020-12-16 11:39:50|4781.1|4778.3|4781.6|4778.8|4781.6|4778.8|4781.1|4778.3|12
1608118800000|2020-12-16 11:40:00|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|4
1608118810000|2020-12-16 11:40:10|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|1
1608118820000|2020-12-16 11:40:20|4781.6|4778.8|4781.1|4778.3|4781.6|4778.8|4781.1|4778.3|0
1608118830000|2020-12-16 11:40:30|4782.1|4779.3|4781.6|4778.8|4782.1|4779.3|4781.6|4778.8|1
1608118840000|2020-12-16 11:40:40|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|9
1608118860000|2020-12-16 11:41:00|||||||||4
1608118870000|2020-12-16 11:41:10|4781.6|4778.8|4781.1|4778.3|4781.6|4778.8|4781.1|4778.3|2
1608118880000|2020-12-16 11:41:20|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|2
1608118890000|2020-12-16 11:41:30|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|3
1608118900000|2020-12-16 11:41:40|4781.6|4778.8|4781.1|4778.3|4781.6|4778.8|4781.1|4778.3|6
1608118910000|2020-12-16 11:41:50|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|13
1608118920000|2020-12-16 11:42:00|4783.1|4780.3|4782.6|4779.8|4784.1|4781.3|4782.6|4779.8|10
1608118930000|2020-12-16 11:42:10|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|5
1608118940000|2020-12-16 11:42:20|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|9
1608118950000|2020-12-16 11:42:30|4783.6|4780.8|4782.1|4779.3|4783.6|4780.8|4782.1|4779.3|5
1608118960000|2020-12-16 11:42:40|||||||||6
1608118970000|2020-12-16 11:42:50|||||||||3
1608118980000|2020-12-16 11:43:00|||||||||3
1608118990000|2020-12-16 11:43:10|4782|4779.2|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|21
1608119000000|2020-12-16 11:43:20|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|1
1608119010000|2020-12-16 11:43:30|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|5
1608119020000|2020-12-16 11:43:40|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|5
1608119030000|2020-12-16 11:43:50|||||||||17
1608119040000|2020-12-16 11:44:00|4783|4780.2|4782.1|4779.3|4783|4780.2|4782.1|4779.3|2
1608119060000|2020-12-16 11:44:20|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|11
1608119070000|2020-12-16 11:44:30|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|10
1608119080000|2020-12-16 11:44:40|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|10
1608119090000|2020-12-16 11:44:50|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|1
1608119100000|2020-12-16 11:45:00|4783.6|4780.8|4783.6|4780.8|4783.6|4780.8|4783.6|4780.8|4
1608119110000|2020-12-16 11:45:10|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|3
1608119130000|2020-12-16 11:45:30|4782.6|4779.8|4782.6|4779.8|4783.1|4780.3|4782.6|4779.8|0
1608119140000|2020-12-16 11:45:40|4782.5|4779.7|4783.6|4780.8|4784.1|4781.3|4781.1|4778.3|53
1608119150000|2020-12-16 11:45:50|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|1
1608119160000|2020-12-16 11:46:00|4783.6|4780.8|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|3
1608119170000|2020-12-16 11:46:10|||||||||12
1608119180000|2020-12-16 11:46:20|4783.6|4780.8|4783.6|4780.8|4784.1|4781.3|4783.6|4780.8|7
1608119190000|2020-12-16 11:46:30|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|3
1608119210000|2020-12-16 11:46:50|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|2
1608119220000|2020-12-16 11:47:00|4784|4781.2|4782.6|4779.8|4784|4781.2|4782.6|4779.8|0
1608119230000|2020-12-16 11:47:10|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|3
1608119240000|2020-12-16 11:47:20|4783.1|4780.3|4783.6|4780.8|4783.6|4780.8|4783.1|4780.3|0
1608119250000|2020-12-16 11:47:30|4783.1|4780.3|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|4
1608119260000|2020-12-16 11:47:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|1
1608119270000|2020-12-16 11:47:50|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|0
1608119280000|2020-12-16 11:48:00|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|1
1608119310000|2020-12-16 11:48:30|4784.6|4781.8|4785.1|4782.3|4786.1|4783.3|4784.6|4781.8|44
1608119320000|2020-12-16 11:48:40|||||||||2
1608119330000|2020-12-16 11:48:50|4785.6|4782.8|4785.6|4782.8|4785.6|4782.8|4785.1|4782.3|9
1608119340000|2020-12-16 11:49:00|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|6
1608119360000|2020-12-16 11:49:20|||||||||14
1608119370000|2020-12-16 11:49:30|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|1
1608119390000|2020-12-16 11:49:50|||||||||3
1608119400000|2020-12-16 11:50:00|||||||||10
1608119410000|2020-12-16 11:50:10|||||||||1
1608119420000|2020-12-16 11:50:20|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|2
1608119430000|2020-12-16 11:50:30|||||||||16
1608119440000|2020-12-16 11:50:40|||||||||13
1608119450000|2020-12-16 11:50:50|||||||||4
1608119460000|2020-12-16 11:51:00|4787.5|4784.7|4788.1|4785.3|4788.1|4785.3|4787.5|4784.7|8
1608119470000|2020-12-16 11:51:10|||||||||1
1608119480000|2020-12-16 11:51:20|||||||||23
1608119490000|2020-12-16 11:51:30|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|16
1608119500000|2020-12-16 11:51:40|||||||||3
1608119510000|2020-12-16 11:51:50|4786.1|4783.3|4786.6|4783.8|4787.1|4784.3|4786.1|4783.3|1
1608119520000|2020-12-16 11:52:00|4786.1|4783.3|4786.1|4783.3|4787.1|4784.3|4786.1|4783.3|11
1608119530000|2020-12-16 11:52:10|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|8
1608119540000|2020-12-16 11:52:20|4784.6|4781.8|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|12
1608119550000|2020-12-16 11:52:30|4783.1|4780.3|4782.6|4779.8|4783.1|4780.3|4782.1|4779.3|11
1608119560000|2020-12-16 11:52:40|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4782.6|4779.8|0
1608119570000|2020-12-16 11:52:50|4782.6|4779.8|4783.6|4780.8|4784.1|4781.3|4782.1|4779.3|7
1608119580000|2020-12-16 11:53:00|4783.1|4780.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|11
1608119590000|2020-12-16 11:53:10|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|10
1608119600000|2020-12-16 11:53:20|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|2
1608119610000|2020-12-16 11:53:30|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|6
1608119620000|2020-12-16 11:53:40|4783.5|4780.7|4782.1|4779.3|4783.5|4780.7|4782.1|4779.3|5
1608119660000|2020-12-16 11:54:20|4781.1|4778.3|4784.1|4781.3|4784.1|4781.3|4781.1|4778.3|11
1608119670000|2020-12-16 11:54:30|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|1
1608119680000|2020-12-16 11:54:40|4782.1|4779.3|4782.6|4779.8|4782.6|4779.8|4782.1|4779.3|2
1608119690000|2020-12-16 11:54:50|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|0
1608119710000|2020-12-16 11:55:10|4782.6|4779.8|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|2
1608119720000|2020-12-16 11:55:20|4782.6|4779.8|4783.1|4780.3|4783.1|4780.3|4782.6|4779.8|2
1608119730000|2020-12-16 11:55:30|4782.6|4779.8|4782.6|4779.8|4782.6|4779.8|4782.6|4779.8|0
1608119740000|2020-12-16 11:55:40|4783.1|4780.3|4782.6|4779.8|4783.1|4780.3|4782.1|4779.3|0
1608119760000|2020-12-16 11:56:00|4782.1|4779.3|4782.6|4779.8|4782.6|4779.8|4782.1|4779.3|2
1608119770000|2020-12-16 11:56:10|4782.1|4779.3|4782.6|4779.8|4782.6|4779.8|4782.1|4779.3|4
1608119790000|2020-12-16 11:56:30|4783.1|4780.3|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|9
1608119800000|2020-12-16 11:56:40|4783.6|4780.8|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|6
1608119810000|2020-12-16 11:56:50|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|5
1608119820000|2020-12-16 11:57:00|||||||||2
1608119830000|2020-12-16 11:57:10|4782.6|4779.8|4782.6|4779.8|4783.1|4780.3|4782.1|4779.3|13
1608119840000|2020-12-16 11:57:20|||||||||1
1608119850000|2020-12-16 11:57:30|4782.1|4779.3|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|4
1608119860000|2020-12-16 11:57:40|4782.6|4779.8|4782.6|4779.8|4782.6|4779.8|4782.1|4779.3|14
1608119870000|2020-12-16 11:57:50|4783.1|4780.3|4782.6|4779.8|4783.1|4780.3|4782.1|4779.3|0
1608119880000|2020-12-16 11:58:00|4781.6|4778.8|4780.1|4777.3|4781.6|4778.8|4780.1|4777.3|19
1608119890000|2020-12-16 11:58:10|4780.6|4777.8|4780.6|4777.8|4781.1|4778.3|4780.1|4777.3|6
1608119900000|2020-12-16 11:58:20|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|2
1608119910000|2020-12-16 11:58:30|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|4781.1|4778.3|0
1608119920000|2020-12-16 11:58:40|4781.1|4778.3|4780.6|4777.8|4781.1|4778.3|4780.1|4777.3|3
1608119930000|2020-12-16 11:58:50|4780.1|4777.3|4781.1|4778.3|4781.1|4778.3|4780.1|4777.3|0
1608119940000|2020-12-16 11:59:00|4780.6|4777.8|4780.6|4777.8|4780.6|4777.8|4780.1|4777.3|1
1608119950000|2020-12-16 11:59:10|4780.1|4777.3|4781.1|4778.3|4781.1|4778.3|4780.1|4777.3|0
1608119960000|2020-12-16 11:59:20|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|1
1608119970000|2020-12-16 11:59:30|4780.6|4777.8|4781.1|4778.3|4781.6|4778.8|4780.6|4777.8|13
1608119980000|2020-12-16 11:59:40|4781.6|4778.8|4782.6|4779.8|4782.6|4779.8|4781.6|4778.8|13
1608119990000|2020-12-16 11:59:50|4782.1|4779.3|4783.1|4780.3|4783.6|4780.8|4782.1|4779.3|2
1608120000000|2020-12-16 12:00:00|4783|4780.2|4782.1|4779.3|4783|4780.2|4781.6|4778.8|4
1608120010000|2020-12-16 12:00:10|4782.6|4779.8|4782.1|4779.3|4782.6|4779.8|4782.1|4779.3|9
1608120020000|2020-12-16 12:00:20|4783.1|4780.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|4
1608120040000|2020-12-16 12:00:40|||||||||9
1608120060000|2020-12-16 12:01:00|4781.6|4778.8|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|16
1608120070000|2020-12-16 12:01:10|4781.6|4778.8|4780.1|4777.3|4781.6|4778.8|4780.1|4777.3|34
1608120080000|2020-12-16 12:01:20|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.1|4777.3|28
1608120090000|2020-12-16 12:01:30|4781.6|4778.8|4781.1|4778.3|4781.6|4778.8|4781.1|4778.3|10
1608120100000|2020-12-16 12:01:40|4781.6|4778.8|4780.6|4777.8|4781.6|4778.8|4780.1|4777.3|8
1608120110000|2020-12-16 12:01:50|4780.1|4777.3|4780.6|4777.8|4780.6|4777.8|4780.1|4777.3|4
1608120120000|2020-12-16 12:02:00|4780.1|4777.3|4781.1|4778.3|4781.1|4778.3|4780.1|4777.3|13
1608120130000|2020-12-16 12:02:10|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|2
1608120140000|2020-12-16 12:02:20|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|1
1608120150000|2020-12-16 12:02:30|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|1
1608120170000|2020-12-16 12:02:50|4781.6|4778.8|4780.1|4777.3|4781.6|4778.8|4780.1|4777.3|7
1608120180000|2020-12-16 12:03:00|4780.6|4777.8|4778.1|4775.3|4780.6|4777.8|4778.1|4775.3|47
1608120190000|2020-12-16 12:03:10|4778.6|4775.8|4780.1|4777.3|4780.1|4777.3|4778.1|4775.3|7
1608120200000|2020-12-16 12:03:20|4779.6|4776.8|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|18
1608120210000|2020-12-16 12:03:30|4778.1|4775.3|4778.1|4775.3|4778.6|4775.8|4778.1|4775.3|9
1608120220000|2020-12-16 12:03:40|||||||||6
1608120230000|2020-12-16 12:03:50|4777.1|4774.3|4773.1|4770.3|4777.1|4774.3|4772.6|4769.8|182
1608120240000|2020-12-16 12:04:00|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|31
1608120250000|2020-12-16 12:04:10|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|21
1608120260000|2020-12-16 12:04:20|||||||||3
1608120270000|2020-12-16 12:04:30|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|10
1608120280000|2020-12-16 12:04:40|||||||||24
1608120290000|2020-12-16 12:04:50|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|14
1608120310000|2020-12-16 12:05:10|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|23
1608120320000|2020-12-16 12:05:20|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.6|4771.8|3
1608120330000|2020-12-16 12:05:30|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|5
1608120340000|2020-12-16 12:05:40|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|3
1608120350000|2020-12-16 12:05:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|0
1608120360000|2020-12-16 12:06:00|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|0
1608120370000|2020-12-16 12:06:10|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|17
1608120380000|2020-12-16 12:06:20|4776.1|4773.3|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|16
1608120390000|2020-12-16 12:06:30|4777.6|4774.8|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|10
1608120400000|2020-12-16 12:06:40|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|12
1608120410000|2020-12-16 12:06:50|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|8
1608120420000|2020-12-16 12:07:00|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|7
1608120430000|2020-12-16 12:07:10|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|6
1608120440000|2020-12-16 12:07:20|4777.6|4774.8|4781.1|4778.3|4781.1|4778.3|4777.6|4774.8|83
1608120450000|2020-12-16 12:07:30|4780.1|4777.3|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|22
1608120460000|2020-12-16 12:07:40|4781.1|4778.3|4779.6|4776.8|4781.1|4778.3|4778.6|4775.8|35
1608120470000|2020-12-16 12:07:50|4780.1|4777.3|4778.1|4775.3|4780.1|4777.3|4778.1|4775.3|6
1608120480000|2020-12-16 12:08:00|4778.6|4775.8|4778.6|4775.8|4779.1|4776.3|4778.1|4775.3|5
1608120490000|2020-12-16 12:08:10|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|25
1608120500000|2020-12-16 12:08:20|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|13
1608120510000|2020-12-16 12:08:30|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|4
1608120520000|2020-12-16 12:08:40|4780.6|4777.8|4779.1|4776.3|4780.6|4777.8|4779.1|4776.3|13
1608120530000|2020-12-16 12:08:50|4778.1|4775.3|4778.6|4775.8|4779.1|4776.3|4778.1|4775.3|14
1608120540000|2020-12-16 12:09:00|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|2
1608120550000|2020-12-16 12:09:10|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4
1608120560000|2020-12-16 12:09:20|4778.1|4775.3|4777.6|4774.8|4778.1|4775.3|4777.1|4774.3|14
1608120570000|2020-12-16 12:09:30|4778.1|4775.3|4778.6|4775.8|4778.6|4775.8|4777.6|4774.8|7
1608120580000|2020-12-16 12:09:40|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|4777.6|4774.8|1
1608120590000|2020-12-16 12:09:50|||||||||2
1608120600000|2020-12-16 12:10:00|4778|4775.2|4776.6|4773.8|4778|4775.2|4776.1|4773.3|23
1608120610000|2020-12-16 12:10:10|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.6|4772.8|10
1608120620000|2020-12-16 12:10:20|4775.1|4772.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|10
1608120630000|2020-12-16 12:10:30|4775.1|4772.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|1
1608120640000|2020-12-16 12:10:40|4775.6|4772.8|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|2
1608120650000|2020-12-16 12:10:50|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.6|4772.8|0
1608120660000|2020-12-16 12:11:00|4776.1|4773.3|4777.1|4774.3|4777.1|4774.3|4775.6|4772.8|18
1608120680000|2020-12-16 12:11:20|4778.1|4775.3|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|5
1608120690000|2020-12-16 12:11:30|4776.1|4773.3|4776.6|4773.8|4777.1|4774.3|4776.1|4773.3|5
1608120700000|2020-12-16 12:11:40|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4776.6|4773.8|4
1608120710000|2020-12-16 12:11:50|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|11
1608120720000|2020-12-16 12:12:00|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|1
1608120730000|2020-12-16 12:12:10|4777.6|4774.8|4777.1|4774.3|4777.6|4774.8|4777.1|4774.3|4
1608120740000|2020-12-16 12:12:20|4777.6|4774.8|4777.1|4774.3|4777.6|4774.8|4777.1|4774.3|1
1608120750000|2020-12-16 12:12:30|4777.6|4774.8|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|6
1608120760000|2020-12-16 12:12:40|||||||||1
1608120770000|2020-12-16 12:12:50|||||||||1
1608120780000|2020-12-16 12:13:00|||||||||2
1608120800000|2020-12-16 12:13:20|||||||||1
1608120810000|2020-12-16 12:13:30|4778.1|4775.3|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|7
1608120820000|2020-12-16 12:13:40|||||||||1
1608120830000|2020-12-16 12:13:50|||||||||2
1608120840000|2020-12-16 12:14:00|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|18
1608120850000|2020-12-16 12:14:10|||||||||1
1608120860000|2020-12-16 12:14:20|||||||||1
1608120870000|2020-12-16 12:14:30|4775.6|4772.8|4775.6|4772.8|4776.1|4773.3|4775.6|4772.8|2
1608120880000|2020-12-16 12:14:40|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|6
1608120890000|2020-12-16 12:14:50|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|0
1608120900000|2020-12-16 12:15:00|4775.6|4772.8|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|3
1608120910000|2020-12-16 12:15:10|4774.6|4771.8|4774.6|4771.8|4774.6|4771.8|4774.6|4771.8|0
1608120920000|2020-12-16 12:15:20|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|1
1608120930000|2020-12-16 12:15:30|4774.1|4771.3|4774.1|4771.3|4774.6|4771.8|4774.1|4771.3|15
1608120940000|2020-12-16 12:15:40|4774.6|4771.8|4776.1|4773.3|4776.1|4773.3|4774.6|4771.8|9
1608120950000|2020-12-16 12:15:50|4776.6|4773.8|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|2
1608120960000|2020-12-16 12:16:00|4775.1|4772.3|4774.6|4771.8|4775.1|4772.3|4774.1|4771.3|3
1608120970000|2020-12-16 12:16:10|4775.1|4772.3|4775.6|4772.8|4775.6|4772.8|4774.6|4771.8|11
1608120980000|2020-12-16 12:16:20|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4
1608120990000|2020-12-16 12:16:30|4775.6|4772.8|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|15
1608121000000|2020-12-16 12:16:40|||||||||13
1608121010000|2020-12-16 12:16:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|2
1608121020000|2020-12-16 12:17:00|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.6|4771.8|1
1608121030000|2020-12-16 12:17:10|4774.1|4771.3|4774.6|4771.8|4774.6|4771.8|4774.1|4771.3|0
1608121040000|2020-12-16 12:17:20|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|4
1608121050000|2020-12-16 12:17:30|4776.1|4773.3|4776.1|4773.3|4776.6|4773.8|4775.6|4772.8|21
1608121060000|2020-12-16 12:17:40|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|3
1608121070000|2020-12-16 12:17:50|4775.1|4772.3|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|11
1608121080000|2020-12-16 12:18:00|4774.6|4771.8|4773.6|4770.8|4774.6|4771.8|4772.1|4769.3|31
1608121090000|2020-12-16 12:18:10|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|3
1608121100000|2020-12-16 12:18:20|||||||||9
1608121110000|2020-12-16 12:18:30|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|14
1608121120000|2020-12-16 12:18:40|4775.1|4772.3|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|9
1608121130000|2020-12-16 12:18:50|4774.1|4771.3|4774.1|4771.3|4774.6|4771.8|4773.6|4770.8|5
1608121140000|2020-12-16 12:19:00|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|4
1608121150000|2020-12-16 12:19:10|4772.1|4769.3|4772.6|4769.8|4772.6|4769.8|4772.1|4769.3|10
1608121160000|2020-12-16 12:19:20|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|23
1608121170000|2020-12-16 12:19:30|||||||||2
1608121180000|2020-12-16 12:19:40|4771.1|4768.3|4771.6|4768.8|4771.6|4768.8|4771.1|4768.3|3
1608121190000|2020-12-16 12:19:50|4772.1|4769.3|4774.1|4771.3|4774.1|4771.3|4772.1|4769.3|27
1608121200000|2020-12-16 12:20:00|4773.1|4770.3|4773.6|4770.8|4774.1|4771.3|4772.6|4769.8|6
1608121210000|2020-12-16 12:20:10|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4
1608121220000|2020-12-16 12:20:20|4774.6|4771.8|4775.6|4772.8|4775.6|4772.8|4774.6|4771.8|10
1608121230000|2020-12-16 12:20:30|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.6|4772.8|7
1608121240000|2020-12-16 12:20:40|4775.1|4772.3|4775.6|4772.8|4776.1|4773.3|4774.1|4771.3|7
1608121250000|2020-12-16 12:20:50|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|9
1608121260000|2020-12-16 12:21:00|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|1
1608121270000|2020-12-16 12:21:10|4774.6|4771.8|4776.1|4773.3|4776.1|4773.3|4774.1|4771.3|13
1608121280000|2020-12-16 12:21:20|4775.1|4772.3|4775.6|4772.8|4775.6|4772.8|4775.1|4772.3|4
1608121290000|2020-12-16 12:21:30|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|6
1608121300000|2020-12-16 12:21:40|||||||||4
1608121310000|2020-12-16 12:21:50|4776.6|4773.8|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|19
1608121320000|2020-12-16 12:22:00|4776.6|4773.8|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|7
1608121330000|2020-12-16 12:22:10|||||||||2
1608121340000|2020-12-16 12:22:20|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4
1608121350000|2020-12-16 12:22:30|4776.6|4773.8|4776.6|4773.8|4777.1|4774.3|4776.1|4773.3|4
1608121360000|2020-12-16 12:22:40|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|14
1608121370000|2020-12-16 12:22:50|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.1|4774.3|1
1608121380000|2020-12-16 12:23:00|4777.1|4774.3|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|13
1608121390000|2020-12-16 12:23:10|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|0
1608121400000|2020-12-16 12:23:20|||||||||1
1608121410000|2020-12-16 12:23:30|4777|4774.2|4776.1|4773.3|4777|4774.2|4775.6|4772.8|18
1608121420000|2020-12-16 12:23:40|||||||||2
1608121430000|2020-12-16 12:23:50|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|11
1608121440000|2020-12-16 12:24:00|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|6
1608121450000|2020-12-16 12:24:10|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.6|4770.8|0
1608121460000|2020-12-16 12:24:20|4774.1|4771.3|4773.6|4770.8|4774.1|4771.3|4773.6|4770.8|0
1608121470000|2020-12-16 12:24:30|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4773.6|4770.8|19
1608121480000|2020-12-16 12:24:40|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|8
1608121490000|2020-12-16 12:24:50|4773.6|4770.8|4775.1|4772.3|4775.1|4772.3|4773.6|4770.8|7
1608121500000|2020-12-16 12:25:00|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|1
1608121510000|2020-12-16 12:25:10|||||||||2
1608121540000|2020-12-16 12:25:40|4774.1|4771.3|4774.1|4771.3|4774.6|4771.8|4774.1|4771.3|4
1608121550000|2020-12-16 12:25:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|10
1608121560000|2020-12-16 12:26:00|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4774.1|4771.3|1
1608121570000|2020-12-16 12:26:10|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|12
1608121580000|2020-12-16 12:26:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|2
1608121590000|2020-12-16 12:26:30|||||||||5
1608121600000|2020-12-16 12:26:40|4775|4772.2|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|44
1608121610000|2020-12-16 12:26:50|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|11
1608121620000|2020-12-16 12:27:00|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|5
1608121630000|2020-12-16 12:27:10|||||||||2
1608121640000|2020-12-16 12:27:20|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|20
1608121650000|2020-12-16 12:27:30|4773.6|4770.8|4773.1|4770.3|4773.6|4770.8|4773.1|4770.3|16
1608121660000|2020-12-16 12:27:40|||||||||5
1608121670000|2020-12-16 12:27:50|4772.6|4769.8|4772.6|4769.8|4773.1|4770.3|4771.1|4768.3|18
1608121680000|2020-12-16 12:28:00|4772.1|4769.3|4772.1|4769.3|4772.6|4769.8|4772.1|4769.3|4
1608121690000|2020-12-16 12:28:10|4771.6|4768.8|4772.1|4769.3|4773.1|4770.3|4771.1|4768.3|10
1608121700000|2020-12-16 12:28:20|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|7
1608121710000|2020-12-16 12:28:30|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.6|4770.8|4
1608121720000|2020-12-16 12:28:40|4773.1|4770.3|4772.6|4769.8|4773.1|4770.3|4772.1|4769.3|3
1608121730000|2020-12-16 12:28:50|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|2
1608121740000|2020-12-16 12:29:00|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4772.6|4769.8|0
1608121760000|2020-12-16 12:29:20|4773.6|4770.8|4773.1|4770.3|4773.6|4770.8|4773.1|4770.3|4
1608121770000|2020-12-16 12:29:30|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4772.1|4769.3|11
1608121780000|2020-12-16 12:29:40|||||||||2
1608121790000|2020-12-16 12:29:50|4773.1|4770.3|4771.6|4768.8|4773.1|4770.3|4771.6|4768.8|4
1608121800000|2020-12-16 12:30:00|4771.1|4768.3|4771.6|4768.8|4772.1|4769.3|4770.6|4767.8|24
1608121810000|2020-12-16 12:30:10|4771.1|4768.3|4770.1|4767.3|4771.6|4768.8|4770.1|4767.3|35
1608121820000|2020-12-16 12:30:20|4769.6|4766.8|4770.1|4767.3|4770.6|4767.8|4769.6|4766.8|11
1608121830000|2020-12-16 12:30:30|4770.6|4767.8|4771.1|4768.3|4771.1|4768.3|4770.6|4767.8|10
1608121840000|2020-12-16 12:30:40|||||||||3
1608121850000|2020-12-16 12:30:50|||||||||5
1608121860000|2020-12-16 12:31:00|4770.6|4767.8|4772.1|4769.3|4772.1|4769.3|4770.6|4767.8|27
1608121870000|2020-12-16 12:31:10|4771.6|4768.8|4773.1|4770.3|4773.1|4770.3|4771.6|4768.8|11
1608121880000|2020-12-16 12:31:20|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|31
1608121890000|2020-12-16 12:31:30|4773.1|4770.3|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|20
1608121900000|2020-12-16 12:31:40|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|18
1608121910000|2020-12-16 12:31:50|||||||||11
1608121920000|2020-12-16 12:32:00|4774.6|4771.8|4777.1|4774.3|4777.1|4774.3|4774.1|4771.3|37
1608121930000|2020-12-16 12:32:10|4776.6|4773.8|4776.6|4773.8|4776.6|4773.8|4776.6|4773.8|5
1608121940000|2020-12-16 12:32:20|4777.1|4774.3|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|11
1608121950000|2020-12-16 12:32:30|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|3
1608121960000|2020-12-16 12:32:40|||||||||3
1608121970000|2020-12-16 12:32:50|4777.1|4774.3|4776.6|4773.8|4778.1|4775.3|4776.1|4773.3|32
1608121980000|2020-12-16 12:33:00|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|3
1608121990000|2020-12-16 12:33:10|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|4777.6|4774.8|4
1608122000000|2020-12-16 12:33:20|||||||||2
1608122010000|2020-12-16 12:33:30|4777.1|4774.3|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|19
1608122020000|2020-12-16 12:33:40|4775.6|4772.8|4775.6|4772.8|4775.6|4772.8|4775.6|4772.8|0
1608122030000|2020-12-16 12:33:50|4775.1|4772.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|9
1608122040000|2020-12-16 12:34:00|4775.1|4772.3|4777.1|4774.3|4777.1|4774.3|4775.1|4772.3|9
1608122050000|2020-12-16 12:34:10|||||||||2
1608122060000|2020-12-16 12:34:20|4776.1|4773.3|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|2
1608122070000|2020-12-16 12:34:30|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|4
1608122080000|2020-12-16 12:34:40|||||||||1
1608122090000|2020-12-16 12:34:50|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|20
1608122100000|2020-12-16 12:35:00|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|0
1608122110000|2020-12-16 12:35:10|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.6|4773.8|16
1608122120000|2020-12-16 12:35:20|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.6|4773.8|1
1608122130000|2020-12-16 12:35:30|4777.6|4774.8|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|13
1608122140000|2020-12-16 12:35:40|||||||||2
1608122150000|2020-12-16 12:35:50|4778.1|4775.3|4777.6|4774.8|4778.1|4775.3|4777.1|4774.3|22
1608122160000|2020-12-16 12:36:00|4778.1|4775.3|4777.6|4774.8|4778.1|4775.3|4777.1|4774.3|3
1608122170000|2020-12-16 12:36:10|4778.1|4775.3|4777.6|4774.8|4778.1|4775.3|4777.6|4774.8|10
1608122180000|2020-12-16 12:36:20|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|21
1608122190000|2020-12-16 12:36:30|4778.6|4775.8|4779.1|4776.3|4779.6|4776.8|4778.1|4775.3|28
1608122200000|2020-12-16 12:36:40|||||||||4
1608122210000|2020-12-16 12:36:50|4779.6|4776.8|4779.6|4776.8|4780.1|4777.3|4779.6|4776.8|13
1608122220000|2020-12-16 12:37:00|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|6
1608122230000|2020-12-16 12:37:10|4779.6|4776.8|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|46
1608122240000|2020-12-16 12:37:20|||||||||4
1608122250000|2020-12-16 12:37:30|4778.1|4775.3|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|23
1608122260000|2020-12-16 12:37:40|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|14
1608122270000|2020-12-16 12:37:50|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|2
1608122280000|2020-12-16 12:38:00|4779.6|4776.8|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|5
1608122290000|2020-12-16 12:38:10|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|7
1608122300000|2020-12-16 12:38:20|4779.6|4776.8|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|10
1608122310000|2020-12-16 12:38:30|4779.1|4776.3|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|13
1608122320000|2020-12-16 12:38:40|4779.1|4776.3|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|1
1608122330000|2020-12-16 12:38:50|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|20
1608122340000|2020-12-16 12:39:00|4780.6|4777.8|4780.6|4777.8|4780.6|4777.8|4780.6|4777.8|7
1608122350000|2020-12-16 12:39:10|4780.1|4777.3|4780.6|4777.8|4781.1|4778.3|4780.1|4777.3|0
1608122360000|2020-12-16 12:39:20|4780.1|4777.3|4780.1|4777.3|4780.6|4777.8|4780.1|4777.3|6
1608122370000|2020-12-16 12:39:30|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|2
1608122390000|2020-12-16 12:39:50|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|1
1608122400000|2020-12-16 12:40:00|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|6
1608122410000|2020-12-16 12:40:10|4779.6|4776.8|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|4
1608122420000|2020-12-16 12:40:20|4779.6|4776.8|4779.6|4776.8|4779.6|4776.8|4779.6|4776.8|3
1608122430000|2020-12-16 12:40:30|4780.1|4777.3|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|1
1608122440000|2020-12-16 12:40:40|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4776.6|4773.8|68
1608122450000|2020-12-16 12:40:50|4777.6|4774.8|4777.6|4774.8|4778.1|4775.3|4777.1|4774.3|12
1608122460000|2020-12-16 12:41:00|4777.1|4774.3|4778.1|4775.3|4778.1|4775.3|4777.1|4774.3|9
1608122470000|2020-12-16 12:41:10|4777.6|4774.8|4779.6|4776.8|4779.6|4776.8|4777.6|4774.8|8
1608122480000|2020-12-16 12:41:20|4779.1|4776.3|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|7
1608122490000|2020-12-16 12:41:30|4778.1|4775.3|4779.1|4776.3|4779.1|4776.3|4778.1|4775.3|17
1608122500000|2020-12-16 12:41:40|4778.6|4775.8|4778.1|4775.3|4778.6|4775.8|4778.1|4775.3|1
1608122510000|2020-12-16 12:41:50|4778.6|4775.8|4778.1|4775.3|4778.6|4775.8|4778.1|4775.3|3
1608122520000|2020-12-16 12:42:00|4778.6|4775.8|4779.1|4776.3|4779.1|4776.3|4778.6|4775.8|4
1608122530000|2020-12-16 12:42:10|||||||||1
1608122540000|2020-12-16 12:42:20|4778.6|4775.8|4778.1|4775.3|4778.6|4775.8|4778.1|4775.3|5
1608122550000|2020-12-16 12:42:30|4777.6|4774.8|4776.1|4773.3|4778.1|4775.3|4776.1|4773.3|17
1608122560000|2020-12-16 12:42:40|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|15
1608122570000|2020-12-16 12:42:50|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|6
1608122580000|2020-12-16 12:43:00|4777.6|4774.8|4777.6|4774.8|4778.1|4775.3|4777.1|4774.3|4
1608122590000|2020-12-16 12:43:10|4778.1|4775.3|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|5
1608122600000|2020-12-16 12:43:20|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.6|4774.8|11
1608122610000|2020-12-16 12:43:30|4777.6|4774.8|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|501
1608122630000|2020-12-16 12:43:50|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.6|4774.8|4
1608122640000|2020-12-16 12:44:00|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.6|4774.8|6
1608122650000|2020-12-16 12:44:10|4777.6|4774.8|4777.1|4774.3|4777.6|4774.8|4777.1|4774.3|4
1608122660000|2020-12-16 12:44:20|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.6|4773.8|1
1608122670000|2020-12-16 12:44:30|||||||||1
1608122690000|2020-12-16 12:44:50|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|3
1608122700000|2020-12-16 12:45:00|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|2
1608122710000|2020-12-16 12:45:10|||||||||1
1608122720000|2020-12-16 12:45:20|4776.1|4773.3|4776.6|4773.8|4777.1|4774.3|4776.1|4773.3|0
1608122730000|2020-12-16 12:45:30|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|12
1608122740000|2020-12-16 12:45:40|4777.1|4774.3|4777.6|4774.8|4778.1|4775.3|4777.1|4774.3|8
1608122750000|2020-12-16 12:45:50|4777.1|4774.3|4778.1|4775.3|4778.1|4775.3|4777.1|4774.3|0
1608122760000|2020-12-16 12:46:00|||||||||1
1608122780000|2020-12-16 12:46:20|||||||||1
1608122800000|2020-12-16 12:46:40|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|8
1608122810000|2020-12-16 12:46:50|4778.6|4775.8|4778.6|4775.8|4778.6|4775.8|4778.6|4775.8|21
1608122820000|2020-12-16 12:47:00|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|0
1608122830000|2020-12-16 12:47:10|4777.1|4774.3|4777.6|4774.8|4778.1|4775.3|4776.6|4773.8|47
1608122840000|2020-12-16 12:47:20|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|0
1608122850000|2020-12-16 12:47:30|4777.6|4774.8|4777.1|4774.3|4778.1|4775.3|4777.1|4774.3|0
1608122860000|2020-12-16 12:47:40|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.6|4774.8|0
1608122870000|2020-12-16 12:47:50|||||||||1
1608122880000|2020-12-16 12:48:00|4777.1|4774.3|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|18
1608122900000|2020-12-16 12:48:20|4775.1|4772.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|20
1608122910000|2020-12-16 12:48:30|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|20
1608122920000|2020-12-16 12:48:40|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|3
1608122930000|2020-12-16 12:48:50|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|9
1608122940000|2020-12-16 12:49:00|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|0
1608122950000|2020-12-16 12:49:10|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.6|4773.8|13
1608122960000|2020-12-16 12:49:20|4776.1|4773.3|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|5
1608122970000|2020-12-16 12:49:30|4776.6|4773.8|4776.6|4773.8|4776.6|4773.8|4776.6|4773.8|1
1608122980000|2020-12-16 12:49:40|4776.1|4773.3|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|7
1608122990000|2020-12-16 12:49:50|4775.1|4772.3|4774.6|4771.8|4775.1|4772.3|4774.6|4771.8|12
1608123000000|2020-12-16 12:50:00|4775.1|4772.3|4772.1|4769.3|4775.1|4772.3|4771.1|4768.3|49
1608123010000|2020-12-16 12:50:10|||||||||12
1608123020000|2020-12-16 12:50:20|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|4
1608123030000|2020-12-16 12:50:30|4772.1|4769.3|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|7
1608123040000|2020-12-16 12:50:40|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|3
1608123050000|2020-12-16 12:50:50|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|1
1608123060000|2020-12-16 12:51:00|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4772.1|4769.3|8
1608123070000|2020-12-16 12:51:10|4771.1|4768.3|4771.6|4768.8|4772.1|4769.3|4771.1|4768.3|31
1608123080000|2020-12-16 12:51:20|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|2
1608123100000|2020-12-16 12:51:40|||||||||11
1608123110000|2020-12-16 12:51:50|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|4
1608123120000|2020-12-16 12:52:00|4772.6|4769.8|4772.1|4769.3|4773.1|4770.3|4771.1|4768.3|13
1608123130000|2020-12-16 12:52:10|4771.6|4768.8|4771.6|4768.8|4771.6|4768.8|4771.1|4768.3|2
1608123140000|2020-12-16 12:52:20|4771.1|4768.3|4771.1|4768.3|4771.1|4768.3|4771.1|4768.3|1
1608123160000|2020-12-16 12:52:40|4771.6|4768.8|4771.6|4768.8|4771.6|4768.8|4771.1|4768.3|2
1608123170000|2020-12-16 12:52:50|||||||||1
1608123180000|2020-12-16 12:53:00|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|0
1608123190000|2020-12-16 12:53:10|4771.6|4768.8|4772.1|4769.3|4772.6|4769.8|4771.6|4768.8|5
1608123200000|2020-12-16 12:53:20|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.6|4769.8|0
1608123210000|2020-12-16 12:53:30|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|2
1608123220000|2020-12-16 12:53:40|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|12
1608123230000|2020-12-16 12:53:50|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|4
1608123240000|2020-12-16 12:54:00|4771.6|4768.8|4773.6|4770.8|4774.1|4771.3|4771.6|4768.8|29
1608123250000|2020-12-16 12:54:10|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|1
1608123260000|2020-12-16 12:54:20|4773.6|4770.8|4772.1|4769.3|4773.6|4770.8|4772.1|4769.3|33
1608123270000|2020-12-16 12:54:30|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|14
1608123280000|2020-12-16 12:54:40|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|5
1608123290000|2020-12-16 12:54:50|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4772.1|4769.3|5
1608123300000|2020-12-16 12:55:00|4771.1|4768.3|4770.1|4767.3|4771.6|4768.8|4770.1|4767.3|28
1608123310000|2020-12-16 12:55:10|||||||||2
1608123320000|2020-12-16 12:55:20|||||||||56
1608123330000|2020-12-16 12:55:30|4770.6|4767.8|4771.1|4768.3|4771.1|4768.3|4770.6|4767.8|18
1608123340000|2020-12-16 12:55:40|4770.6|4767.8|4771.1|4768.3|4771.1|4768.3|4770.6|4767.8|7
1608123350000|2020-12-16 12:55:50|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|7
1608123360000|2020-12-16 12:56:00|4772.6|4769.8|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|5
1608123370000|2020-12-16 12:56:10|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|8
1608123380000|2020-12-16 12:56:20|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|5
1608123390000|2020-12-16 12:56:30|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|0
1608123400000|2020-12-16 12:56:40|4774.1|4771.3|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|0
1608123410000|2020-12-16 12:56:50|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|1
1608123420000|2020-12-16 12:57:00|4773.6|4770.8|4774.6|4771.8|4775.1|4772.3|4773.6|4770.8|12
1608123430000|2020-12-16 12:57:10|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|11
1608123440000|2020-12-16 12:57:20|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|14
1608123450000|2020-12-16 12:57:30|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4774.1|4771.3|23
1608123460000|2020-12-16 12:57:40|||||||||7
1608123470000|2020-12-16 12:57:50|||||||||3
1608123480000|2020-12-16 12:58:00|4774.6|4771.8|4776.1|4773.3|4776.1|4773.3|4774.6|4771.8|5
1608123490000|2020-12-16 12:58:10|4775.2|4772.4|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|8
1608123500000|2020-12-16 12:58:20|4777.1|4774.3|4778.2|4775.4|4778.2|4775.4|4777.1|4774.3|20
1608123510000|2020-12-16 12:58:30|4778.6|4775.8|4779.2|4776.4|4780.1|4777.3|4778.6|4775.8|12
1608123520000|2020-12-16 12:58:40|4779.1|4776.3|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|23
1608123530000|2020-12-16 12:58:50|4780.1|4777.3|4780.6|4777.8|4781.1|4778.3|4779.1|4776.3|20
1608123540000|2020-12-16 12:59:00|4780.2|4777.4|4780.1|4777.3|4781.1|4778.3|4779.6|4776.8|28
1608123550000|2020-12-16 12:59:10|4779.2|4776.4|4779.6|4776.8|4780.1|4777.3|4779.2|4776.4|7
1608123560000|2020-12-16 12:59:20|4779.2|4776.4|4780.1|4777.3|4780.1|4777.3|4779.2|4776.4|6
1608123570000|2020-12-16 12:59:30|||||||||11
1608123580000|2020-12-16 12:59:40|4780.2|4777.4|4780.2|4777.4|4781.1|4778.3|4780.1|4777.3|11
1608123590000|2020-12-16 12:59:50|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|13
1608123600000|2020-12-16 13:00:00|4779.6|4776.8|4781.1|4778.3|4782.1|4779.3|4779.6|4776.8|104
1608123610000|2020-12-16 13:00:10|4781.2|4778.4|4782.1|4779.3|4782.1|4779.3|4781.2|4778.4|14
1608123620000|2020-12-16 13:00:20|4781.6|4778.8|4781.1|4778.3|4782.6|4779.8|4781.1|4778.3|807
1608123630000|2020-12-16 13:00:30|4781.6|4778.8|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|51
1608123640000|2020-12-16 13:00:40|4781.6|4778.8|4783.6|4780.8|4783.6|4780.8|4781.6|4778.8|38
1608123650000|2020-12-16 13:00:50|4784.1|4781.3|4784.1|4781.3|4784.6|4781.8|4783.6|4780.8|29
1608123660000|2020-12-16 13:01:00|4784.6|4781.8|4783.1|4780.3|4785.1|4782.3|4783.1|4780.3|108
1608123670000|2020-12-16 13:01:10|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4782.1|4779.3|18
1608123680000|2020-12-16 13:01:20|||||||||15
1608123690000|2020-12-16 13:01:30|4783.6|4780.8|4784.1|4781.3|4784.6|4781.8|4783.1|4780.3|19
1608123700000|2020-12-16 13:01:40|4783.1|4780.3|4783.6|4780.8|4783.6|4780.8|4783.1|4780.3|20
1608123710000|2020-12-16 13:01:50|4784.1|4781.3|4783.6|4780.8|4784.1|4781.3|4783.1|4780.3|29
1608123720000|2020-12-16 13:02:00|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|21
1608123730000|2020-12-16 13:02:10|4783.6|4780.8|4782.1|4779.3|4783.6|4780.8|4782.1|4779.3|12
1608123740000|2020-12-16 13:02:20|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.1|4778.3|26
1608123750000|2020-12-16 13:02:30|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|15
1608123760000|2020-12-16 13:02:40|4781.6|4778.8|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|33
1608123770000|2020-12-16 13:02:50|4782.1|4779.3|4779.1|4776.3|4782.1|4779.3|4779.1|4776.3|90
1608123780000|2020-12-16 13:03:00|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|17
1608123790000|2020-12-16 13:03:10|4779.1|4776.3|4779.1|4776.3|4779.1|4776.3|4778.1|4775.3|42
1608123800000|2020-12-16 13:03:20|4780.1|4777.3|4779.1|4776.3|4780.1|4777.3|4779.1|4776.3|66
1608123810000|2020-12-16 13:03:30|4780.1|4777.3|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|14
1608123820000|2020-12-16 13:03:40|4779.1|4776.3|4779.6|4776.8|4779.6|4776.8|4779.1|4776.3|6
1608123830000|2020-12-16 13:03:50|4780.1|4777.3|4779.1|4776.3|4780.1|4777.3|4779.1|4776.3|2
1608123840000|2020-12-16 13:04:00|4779.6|4776.8|4779.6|4776.8|4781.1|4778.3|4779.1|4776.3|46
1608123850000|2020-12-16 13:04:10|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|9
1608123870000|2020-12-16 13:04:30|||||||||1
1608123880000|2020-12-16 13:04:40|4780.6|4777.8|4780.6|4777.8|4780.6|4777.8|4780.1|4777.3|1
1608123890000|2020-12-16 13:04:50|4780.1|4777.3|4779.1|4776.3|4780.1|4777.3|4779.1|4776.3|4
1608123900000|2020-12-16 13:05:00|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|25
1608123910000|2020-12-16 13:05:10|||||||||2
1608123920000|2020-12-16 13:05:20|4779.6|4776.8|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|26
1608123930000|2020-12-16 13:05:30|||||||||2
1608123940000|2020-12-16 13:05:40|4779.2|4776.4|4779.1|4776.3|4779.6|4776.8|4779.1|4776.3|10
1608123950000|2020-12-16 13:05:50|4780.1|4777.3|4780.6|4777.8|4781.1|4778.3|4780.1|4777.3|9
1608123960000|2020-12-16 13:06:00|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|9
1608123970000|2020-12-16 13:06:10|||||||||3
1608123980000|2020-12-16 13:06:20|||||||||3
1608123990000|2020-12-16 13:06:30|4779.6|4776.8|4779.6|4776.8|4780.1|4777.3|4779.1|4776.3|18
1608124000000|2020-12-16 13:06:40|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|19
1608124010000|2020-12-16 13:06:50|||||||||3
1608124020000|2020-12-16 13:07:00|4779.1|4776.3|4779.1|4776.3|4779.1|4776.3|4779.1|4776.3|23
1608124030000|2020-12-16 13:07:10|4779.6|4776.8|4779.1|4776.3|4780.1|4777.3|4779.1|4776.3|41
1608124040000|2020-12-16 13:07:20|||||||||29
1608124050000|2020-12-16 13:07:30|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|22
1608124060000|2020-12-16 13:07:40|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|15
1608124070000|2020-12-16 13:07:50|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|7
1608124080000|2020-12-16 13:08:00|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|11
1608124090000|2020-12-16 13:08:10|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|22
1608124100000|2020-12-16 13:08:20|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|17
1608124120000|2020-12-16 13:08:40|4780.1|4777.3|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|13
1608124130000|2020-12-16 13:08:50|4780.2|4777.4|4782.1|4779.3|4782.1|4779.3|4780.2|4777.4|39
1608124140000|2020-12-16 13:09:00|||||||||40
1608124150000|2020-12-16 13:09:10|4783.1|4780.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|12
1608124160000|2020-12-16 13:09:20|4782.6|4779.8|4785.1|4782.3|4785.1|4782.3|4782.6|4779.8|63
1608124170000|2020-12-16 13:09:30|4785.2|4782.4|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|104
1608124180000|2020-12-16 13:09:40|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4784.1|4781.3|37
1608124190000|2020-12-16 13:09:50|4784.6|4781.8|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|10
1608124200000|2020-12-16 13:10:00|4785.6|4782.8|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|10
1608124210000|2020-12-16 13:10:10|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|13
1608124220000|2020-12-16 13:10:20|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|32
1608124230000|2020-12-16 13:10:30|4785.6|4782.8|4785.6|4782.8|4785.6|4782.8|4785.6|4782.8|5
1608124240000|2020-12-16 13:10:40|4785.1|4782.3|4784.1|4781.3|4785.6|4782.8|4784.1|4781.3|35
1608124250000|2020-12-16 13:10:50|4785.1|4782.3|4785.1|4782.3|4785.6|4782.8|4785.1|4782.3|22
1608124260000|2020-12-16 13:11:00|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|27
1608124270000|2020-12-16 13:11:10|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|14
1608124280000|2020-12-16 13:11:20|||||||||12
1608124290000|2020-12-16 13:11:30|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|13
1608124300000|2020-12-16 13:11:40|||||||||6
1608124310000|2020-12-16 13:11:50|4783.6|4780.8|4784.6|4781.8|4785.1|4782.3|4783.6|4780.8|13
1608124320000|2020-12-16 13:12:00|4785.1|4782.3|4784.6|4781.8|4785.1|4782.3|4784.1|4781.3|11
1608124330000|2020-12-16 13:12:10|4784.1|4781.3|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|3
1608124340000|2020-12-16 13:12:20|||||||||11
1608124350000|2020-12-16 13:12:30|4784.6|4781.8|4785.1|4782.3|4785.6|4782.8|4784.6|4781.8|33
1608124360000|2020-12-16 13:12:40|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|0
1608124370000|2020-12-16 13:12:50|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|10
1608124380000|2020-12-16 13:13:00|4784.6|4781.8|4784.6|4781.8|4784.6|4781.8|4784.6|4781.8|5
1608124390000|2020-12-16 13:13:10|4785.1|4782.3|4785.6|4782.8|4785.6|4782.8|4785.1|4782.3|7
1608124400000|2020-12-16 13:13:20|4785.1|4782.3|4784.6|4781.8|4785.6|4782.8|4784.1|4781.3|17
1608124410000|2020-12-16 13:13:30|4784.1|4781.3|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|1
1608124420000|2020-12-16 13:13:40|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|0
1608124430000|2020-12-16 13:13:50|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|17
1608124440000|2020-12-16 13:14:00|4783.6|4780.8|4782.6|4779.8|4783.6|4780.8|4782.6|4779.8|18
1608124450000|2020-12-16 13:14:10|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|36
1608124460000|2020-12-16 13:14:20|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|22
1608124470000|2020-12-16 13:14:30|4782.6|4779.8|4783.6|4780.8|4785.1|4782.3|4782.6|4779.8|55
1608124480000|2020-12-16 13:14:40|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|15
1608124490000|2020-12-16 13:14:50|4785.6|4782.8|4788.1|4785.3|4788.1|4785.3|4785.6|4782.8|85
1608124500000|2020-12-16 13:15:00|4787.6|4784.8|4787.1|4784.3|4788.1|4785.3|4786.1|4783.3|70
1608124510000|2020-12-16 13:15:10|4786.1|4783.3|4786.1|4783.3|4786.6|4783.8|4786.1|4783.3|27
1608124520000|2020-12-16 13:15:20|4785.6|4782.8|4787.1|4784.3|4787.1|4784.3|4785.1|4782.3|4
1608124530000|2020-12-16 13:15:30|4786.6|4783.8|4787.1|4784.3|4787.1|4784.3|4786.6|4783.8|25
1608124540000|2020-12-16 13:15:40|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|33
1608124550000|2020-12-16 13:15:50|4787.6|4784.8|4787.1|4784.3|4788.1|4785.3|4787.1|4784.3|20
1608124560000|2020-12-16 13:16:00|4786.6|4783.8|4787.1|4784.3|4787.6|4784.8|4786.6|4783.8|25
1608124570000|2020-12-16 13:16:10|4786.6|4783.8|4792.1|4789.3|4792.1|4789.3|4786.6|4783.8|191
1608124580000|2020-12-16 13:16:20|4791.6|4788.8|4792.1|4789.3|4794.1|4791.3|4791.6|4788.8|82
1608124590000|2020-12-16 13:16:30|4791.6|4788.8|4792.1|4789.3|4792.1|4789.3|4790.6|4787.8|61
1608124600000|2020-12-16 13:16:40|4791.6|4788.8|4791.1|4788.3|4791.6|4788.8|4790.1|4787.3|30
1608124610000|2020-12-16 13:16:50|4790.1|4787.3|4790.1|4787.3|4791.1|4788.3|4789.1|4786.3|19
1608124620000|2020-12-16 13:17:00|4790.6|4787.8|4789.6|4786.8|4790.6|4787.8|4789.6|4786.8|24
1608124630000|2020-12-16 13:17:10|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4788.1|4785.3|63
1608124640000|2020-12-16 13:17:20|4789.6|4786.8|4790.1|4787.3|4790.1|4787.3|4789.1|4786.3|6
1608124650000|2020-12-16 13:17:30|4789.6|4786.8|4789.6|4786.8|4790.1|4787.3|4789.1|4786.3|3
1608124660000|2020-12-16 13:17:40|4789.1|4786.3|4789.1|4786.3|4789.6|4786.8|4789.1|4786.3|21
1608124670000|2020-12-16 13:17:50|4789.6|4786.8|4789.1|4786.3|4789.6|4786.8|4788.6|4785.8|22
1608124680000|2020-12-16 13:18:00|4788.6|4785.8|4789.1|4786.3|4790.1|4787.3|4788.6|4785.8|13
1608124690000|2020-12-16 13:18:10|4789.6|4786.8|4789.1|4786.3|4789.6|4786.8|4789.1|4786.3|5
1608124700000|2020-12-16 13:18:20|4789.6|4786.8|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|33
1608124710000|2020-12-16 13:18:30|4789.6|4786.8|4790.1|4787.3|4790.1|4787.3|4789.6|4786.8|1
1608124720000|2020-12-16 13:18:40|4789.1|4786.3|4786.6|4783.8|4789.1|4786.3|4786.6|4783.8|21
1608124730000|2020-12-16 13:18:50|4787.1|4784.3|4786.6|4783.8|4787.6|4784.8|4786.6|4783.8|25
1608124740000|2020-12-16 13:19:00|4786.1|4783.3|4787.1|4784.3|4787.1|4784.3|4786.1|4783.3|35
1608124750000|2020-12-16 13:19:10|4786.6|4783.8|4786.6|4783.8|4787.1|4784.3|4786.6|4783.8|9
1608124760000|2020-12-16 13:19:20|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|57
1608124770000|2020-12-16 13:19:30|4784.6|4781.8|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|82
1608124780000|2020-12-16 13:19:40|4785.1|4782.3|4784.6|4781.8|4785.1|4782.3|4784.6|4781.8|13
1608124790000|2020-12-16 13:19:50|4785.1|4782.3|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|14
1608124800000|2020-12-16 13:20:00|4783.6|4780.8|4779.6|4776.8|4783.6|4780.8|4779.1|4776.3|109
1608124810000|2020-12-16 13:20:10|4779.1|4776.3|4779.1|4776.3|4780.1|4777.3|4779.1|4776.3|46
1608124820000|2020-12-16 13:20:20|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|33
1608124830000|2020-12-16 13:20:30|4779.1|4776.3|4777.6|4774.8|4779.1|4776.3|4777.1|4774.3|86
1608124840000|2020-12-16 13:20:40|4778.1|4775.3|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|33
1608124850000|2020-12-16 13:20:50|4777.6|4774.8|4778.1|4775.3|4778.6|4775.8|4777.6|4774.8|26
1608124860000|2020-12-16 13:21:00|4778.6|4775.8|4777.1|4774.3|4779.1|4776.3|4777.1|4774.3|22
1608124870000|2020-12-16 13:21:10|4776.6|4773.8|4777.1|4774.3|4778.1|4775.3|4776.1|4773.3|20
1608124880000|2020-12-16 13:21:20|4777.6|4774.8|4776.1|4773.3|4777.6|4774.8|4775.6|4772.8|46
1608124890000|2020-12-16 13:21:30|4775.6|4772.8|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|24
1608124900000|2020-12-16 13:21:40|4775.6|4772.8|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|17
1608124910000|2020-12-16 13:21:50|||||||||36
1608124920000|2020-12-16 13:22:00|4774.1|4771.3|4776.1|4773.3|4776.1|4773.3|4774.1|4771.3|23
1608124930000|2020-12-16 13:22:10|4775.6|4772.8|4774.1|4771.3|4775.6|4772.8|4774.1|4771.3|28
1608124940000|2020-12-16 13:22:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|17
1608124950000|2020-12-16 13:22:30|4774.6|4771.8|4777.1|4774.3|4777.1|4774.3|4774.1|4771.3|49
1608124960000|2020-12-16 13:22:40|4776.1|4773.3|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|16
1608124970000|2020-12-16 13:22:50|4776.6|4773.8|4777.1|4774.3|4777.1|4774.3|4776.1|4773.3|10
1608124980000|2020-12-16 13:23:00|||||||||21
1608124990000|2020-12-16 13:23:10|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4774.6|4771.8|32
1608125000000|2020-12-16 13:23:20|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|10
1608125010000|2020-12-16 13:23:30|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|1
1608125020000|2020-12-16 13:23:40|||||||||5
1608125030000|2020-12-16 13:23:50|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|12
1608125040000|2020-12-16 13:24:00|4775.6|4772.8|4774.1|4771.3|4776.1|4773.3|4773.1|4770.3|17
1608125050000|2020-12-16 13:24:10|4773.6|4770.8|4775.1|4772.3|4775.1|4772.3|4773.6|4770.8|15
1608125060000|2020-12-16 13:24:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|15
1608125070000|2020-12-16 13:24:30|||||||||15
1608125080000|2020-12-16 13:24:40|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|5
1608125090000|2020-12-16 13:24:50|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|1
1608125100000|2020-12-16 13:25:00|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|22
1608125110000|2020-12-16 13:25:10|4775.6|4772.8|4775.6|4772.8|4775.6|4772.8|4775.1|4772.3|50
1608125120000|2020-12-16 13:25:20|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|2
1608125130000|2020-12-16 13:25:30|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|34
1608125140000|2020-12-16 13:25:40|||||||||1
1608125150000|2020-12-16 13:25:50|4777.1|4774.3|4776.1|4773.3|4778.1|4775.3|4776.1|4773.3|34
1608125160000|2020-12-16 13:26:00|4776.6|4773.8|4778.1|4775.3|4778.1|4775.3|4776.1|4773.3|24
1608125170000|2020-12-16 13:26:10|4777.6|4774.8|4776.6|4773.8|4778.1|4775.3|4776.1|4773.3|29
1608125180000|2020-12-16 13:26:20|4777.1|4774.3|4777.1|4774.3|4777.6|4774.8|4776.6|4773.8|36
1608125190000|2020-12-16 13:26:30|4776.6|4773.8|4776.6|4773.8|4777.1|4774.3|4776.1|4773.3|16
1608125200000|2020-12-16 13:26:40|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|1174
1608125210000|2020-12-16 13:26:50|4775|4772.2|4774.6|4771.8|4775.1|4772.3|4774.1|4771.3|37
1608125220000|2020-12-16 13:27:00|4774.1|4771.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|15
1608125230000|2020-12-16 13:27:10|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|17
1608125240000|2020-12-16 13:27:20|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4774.1|4771.3|15
1608125250000|2020-12-16 13:27:30|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|254
1608125260000|2020-12-16 13:27:40|4773.6|4770.8|4773.6|4770.8|4773.6|4770.8|4773.1|4770.3|20
1608125270000|2020-12-16 13:27:50|4773.1|4770.3|4773.1|4770.3|4773.6|4770.8|4773.1|4770.3|12
1608125280000|2020-12-16 13:28:00|||||||||4
1608125290000|2020-12-16 13:28:10|4773|4770.2|4774.1|4771.3|4774.1|4771.3|4772.6|4769.8|1560
1608125300000|2020-12-16 13:28:20|4774.5|4771.7|4776|4773.2|4776.5|4773.7|4774.1|4771.3|10
1608125310000|2020-12-16 13:28:30|4776.1|4773.3|4777.1|4774.3|4777.1|4774.3|4776|4773.2|49
1608125320000|2020-12-16 13:28:40|4777|4774.2|4777|4774.2|4777|4774.2|4776.5|4773.7|8
1608125330000|2020-12-16 13:28:50|4777.1|4774.3|4777|4774.2|4777.5|4774.7|4777|4774.2|7
1608125340000|2020-12-16 13:29:00|4777.5|4774.7|4778.1|4775.3|4778.5|4775.7|4777.5|4774.7|14
1608125350000|2020-12-16 13:29:10|4778.5|4775.7|4778|4775.2|4778.5|4775.7|4778|4775.2|14
1608125360000|2020-12-16 13:29:20|4778.1|4775.3|4778.1|4775.3|4778.1|4775.3|4778|4775.2|3
1608125370000|2020-12-16 13:29:30|4778|4775.2|4777.5|4774.7|4778|4775.2|4777.1|4774.3|3
1608125380000|2020-12-16 13:29:40|4777|4774.2|4777|4774.2|4777.1|4774.3|4777|4774.2|179
1608125390000|2020-12-16 13:29:50|4777.1|4774.3|4778|4775.2|4778|4775.2|4777|4774.2|22
1608125400000|2020-12-16 13:30:00|4778.1|4775.3|4779.1|4776.3|4787.1|4784.3|4775.6|4772.6|365
1608125410000|2020-12-16 13:30:10|4778.6|4775.8|4776.6|4773.8|4779.1|4776.3|4776.6|4773.8|22
1608125420000|2020-12-16 13:30:20|4777.1|4774.3|4776.1|4773.3|4777.6|4774.8|4776.1|4773.3|27
1608125430000|2020-12-16 13:30:30|4776.6|4773.8|4777.1|4774.3|4778.1|4775.3|4776.1|4773.3|28
1608125440000|2020-12-16 13:30:40|4776.6|4773.8|4776.1|4773.3|4777.1|4774.3|4775.1|4772.3|28
1608125450000|2020-12-16 13:30:50|4776.6|4773.8|4774.6|4771.8|4777.1|4774.3|4774.6|4771.8|20
1608125460000|2020-12-16 13:31:00|4775.1|4772.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|19
1608125470000|2020-12-16 13:31:10|4775.1|4772.3|4776.1|4773.3|4776.6|4773.8|4775.1|4772.3|25
1608125480000|2020-12-16 13:31:20|4775.5|4772.7|4775.1|4772.3|4775.6|4772.8|4774.6|4771.8|6
1608125490000|2020-12-16 13:31:30|4774.6|4771.8|4775.1|4772.3|4776.1|4773.3|4774.6|4771.8|23
1608125500000|2020-12-16 13:31:40|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.1|4771.3|2
1608125510000|2020-12-16 13:31:50|4774.5|4771.7|4774.1|4771.3|4774.5|4771.7|4773.6|4770.8|5
1608125520000|2020-12-16 13:32:00|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|1
1608125530000|2020-12-16 13:32:10|4773.1|4770.3|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|37
1608125540000|2020-12-16 13:32:20|4774.1|4771.3|4774.1|4771.3|4775.6|4772.8|4774|4771.2|60
1608125550000|2020-12-16 13:32:30|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.1|4771.3|23
1608125560000|2020-12-16 13:32:40|4775.1|4772.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|19
1608125570000|2020-12-16 13:32:50|4775.6|4772.8|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|7
1608125580000|2020-12-16 13:33:00|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|9
1608125590000|2020-12-16 13:33:10|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|0
1608125600000|2020-12-16 13:33:20|4775.6|4772.8|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|18
1608125610000|2020-12-16 13:33:30|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4774.1|4771.3|11
1608125620000|2020-12-16 13:33:40|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|3
1608125640000|2020-12-16 13:34:00|4773.1|4770.3|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|17
1608125650000|2020-12-16 13:34:10|4773.5|4770.7|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|16
1608125660000|2020-12-16 13:34:20|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|4
1608125670000|2020-12-16 13:34:30|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|8
1608125680000|2020-12-16 13:34:40|4773.6|4770.8|4774.1|4771.3|4774.6|4771.8|4773.6|4770.8|14
1608125690000|2020-12-16 13:34:50|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|4
1608125700000|2020-12-16 13:35:00|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|15
1608125710000|2020-12-16 13:35:10|4773.1|4770.3|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|6
1608125720000|2020-12-16 13:35:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|26
1608125730000|2020-12-16 13:35:30|||||||||4
1608125740000|2020-12-16 13:35:40|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|13
1608125750000|2020-12-16 13:35:50|||||||||4
1608125760000|2020-12-16 13:36:00|4774.6|4771.8|4775.6|4772.8|4775.6|4772.8|4774.6|4771.8|9
1608125770000|2020-12-16 13:36:10|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|9
1608125780000|2020-12-16 13:36:20|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|17
1608125790000|2020-12-16 13:36:30|4773.6|4770.8|4774.1|4771.3|4775.1|4772.3|4773.6|4770.8|10
1608125800000|2020-12-16 13:36:40|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|93
1608125810000|2020-12-16 13:36:50|4773.1|4770.3|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|15
1608125820000|2020-12-16 13:37:00|4773.6|4770.8|4774.6|4771.8|4775.1|4772.3|4773.1|4770.3|26
1608125830000|2020-12-16 13:37:10|4775.1|4772.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|16
1608125840000|2020-12-16 13:37:20|4775.1|4772.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|7
1608125850000|2020-12-16 13:37:30|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|18
1608125860000|2020-12-16 13:37:40|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|65
1608125870000|2020-12-16 13:37:50|4771.6|4768.8|4767.6|4764.8|4771.6|4768.8|4767.1|4764.3|151
1608125880000|2020-12-16 13:38:00|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|44
1608125890000|2020-12-16 13:38:10|4767.6|4764.8|4766.1|4763.3|4767.6|4764.8|4765.1|4762.3|57
1608125900000|2020-12-16 13:38:20|4767.1|4764.3|4767.1|4764.3|4767.1|4764.3|4764.6|4761.8|144
1608125910000|2020-12-16 13:38:30|4766.6|4763.8|4767.1|4764.3|4768.1|4765.3|4766.1|4763.3|36
1608125920000|2020-12-16 13:38:40|4766.1|4763.3|4765.1|4762.3|4766.6|4763.8|4765.1|4762.3|32
1608125930000|2020-12-16 13:38:50|4764.6|4761.8|4766.1|4763.3|4766.1|4763.3|4764.6|4761.8|37
1608125940000|2020-12-16 13:39:00|4765.6|4762.8|4767.1|4764.3|4767.6|4764.8|4765.1|4762.3|23
1608125950000|2020-12-16 13:39:10|4767.6|4764.8|4768.1|4765.3|4769.1|4766.3|4767.6|4764.8|13
1608125960000|2020-12-16 13:39:20|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|14
1608125970000|2020-12-16 13:39:30|4767.6|4764.8|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|14
1608125980000|2020-12-16 13:39:40|4767.6|4764.8|4766.1|4763.3|4768.1|4765.3|4766.1|4763.3|16
1608125990000|2020-12-16 13:39:50|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|34
1608126000000|2020-12-16 13:40:00|4767.1|4764.3|4766.6|4763.8|4767.1|4764.3|4766.1|4763.3|43
1608126010000|2020-12-16 13:40:10|4767.1|4764.3|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|115
1608126020000|2020-12-16 13:40:20|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.6|4762.8|112
1608126030000|2020-12-16 13:40:30|4765.6|4762.8|4765.1|4762.3|4765.6|4762.8|4765.1|4762.3|10
1608126040000|2020-12-16 13:40:40|||||||||2
1608126050000|2020-12-16 13:40:50|4765.6|4762.8|4765.6|4762.8|4766.1|4763.3|4765.6|4762.8|5
1608126060000|2020-12-16 13:41:00|4765.1|4762.3|4765.6|4762.8|4766.1|4763.3|4765.1|4762.3|14
1608126070000|2020-12-16 13:41:10|4766.1|4763.3|4766.1|4763.3|4766.1|4763.3|4766.1|4763.3|1
1608126080000|2020-12-16 13:41:20|||||||||5
1608126090000|2020-12-16 13:41:30|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|2
1608126100000|2020-12-16 13:41:40|4766|4763.2|4764.1|4761.3|4766|4763.2|4764.1|4761.3|83
1608126110000|2020-12-16 13:41:50|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|208
1608126120000|2020-12-16 13:42:00|4762.6|4759.8|4762.6|4759.8|4762.6|4759.8|4761.6|4758.8|53
1608126130000|2020-12-16 13:42:10|4762.1|4759.3|4765.1|4762.3|4765.6|4762.8|4762.1|4759.3|149
1608126140000|2020-12-16 13:42:20|4764.6|4761.8|4763.6|4760.8|4764.6|4761.8|4763.1|4760.3|82
1608126150000|2020-12-16 13:42:30|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4762.6|4759.8|15
1608126160000|2020-12-16 13:42:40|||||||||10
1608126170000|2020-12-16 13:42:50|4762|4759.2|4762.1|4759.3|4763.1|4760.3|4761.5|4758.7|777
1608126180000|2020-12-16 13:43:00|4762|4759.2|4760.1|4757.3|4762|4759.2|4759.1|4756.3|121
1608126190000|2020-12-16 13:43:10|4760|4757.2|4760|4757.2|4760.5|4757.7|4759.1|4756.3|56
1608126200000|2020-12-16 13:43:20|4760.1|4757.3|4760|4757.2|4760.1|4757.3|4759|4756.2|49
1608126210000|2020-12-16 13:43:30|4760.1|4757.3|4761|4758.2|4761.1|4758.3|4760|4757.2|41
1608126220000|2020-12-16 13:43:40|4761.1|4758.3|4761|4758.2|4761.1|4758.3|4760.1|4757.3|26
1608126230000|2020-12-16 13:43:50|4761.1|4758.3|4763|4760.2|4763|4760.2|4761|4758.2|39
1608126240000|2020-12-16 13:44:00|4763.5|4760.7|4763|4760.2|4763.5|4760.7|4763|4760.2|27
1608126250000|2020-12-16 13:44:10|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4763|4760.2|12
1608126260000|2020-12-16 13:44:20|4763|4760.2|4762|4759.2|4763|4760.2|4762|4759.2|26
1608126270000|2020-12-16 13:44:30|4762.1|4759.3|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|51
1608126280000|2020-12-16 13:44:40|4764|4761.2|4764.5|4761.7|4765.1|4762.3|4764|4761.2|516
1608126290000|2020-12-16 13:44:50|4765|4762.2|4766|4763.2|4767|4764.2|4764.5|4761.7|25
1608126300000|2020-12-16 13:45:00|4766.1|4763.3|4767.1|4764.3|4767.1|4764.3|4766|4763.2|135
1608126310000|2020-12-16 13:45:10|4768|4765.2|4767.1|4764.3|4768|4765.2|4767|4764.2|55
1608126320000|2020-12-16 13:45:20|4767|4764.2|4766.1|4763.3|4767.1|4764.3|4766|4763.2|40
1608126330000|2020-12-16 13:45:30|4766|4763.2|4766.1|4763.3|4766.1|4763.3|4766|4763.2|12
1608126340000|2020-12-16 13:45:40|4766|4763.2|4768|4765.2|4768|4765.2|4766|4763.2|43
1608126350000|2020-12-16 13:45:50|4767.1|4764.3|4767.5|4764.7|4767.5|4764.7|4767.1|4764.3|6
1608126360000|2020-12-16 13:46:00|4767|4764.2|4768|4765.2|4768|4765.2|4767|4764.2|43
1608126370000|2020-12-16 13:46:10|4767.5|4764.7|4767.1|4764.3|4767.5|4764.7|4767|4764.2|12
1608126380000|2020-12-16 13:46:20|4768|4765.2|4768.5|4765.7|4769|4766.2|4768|4765.2|22
1608126390000|2020-12-16 13:46:30|4769|4766.2|4768.1|4765.3|4769.1|4766.3|4768.1|4765.3|66
1608126400000|2020-12-16 13:46:40|4768|4765.2|4770.5|4767.7|4771|4768.2|4768|4765.2|70
1608126410000|2020-12-16 13:46:50|4770.1|4767.3|4771|4768.2|4771|4768.2|4770.1|4767.3|5
1608126420000|2020-12-16 13:47:00|4771.1|4768.3|4771.5|4768.7|4772|4769.2|4771.1|4768.3|19
1608126430000|2020-12-16 13:47:10|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|15
1608126440000|2020-12-16 13:47:20|4771.5|4768.7|4771.5|4768.7|4772|4769.2|4771|4768.2|56
1608126450000|2020-12-16 13:47:30|4771.1|4768.3|4771|4768.2|4771.5|4768.7|4771|4768.2|30
1608126460000|2020-12-16 13:47:40|4771.1|4768.3|4771.1|4768.3|4772|4769.2|4771.1|4768.3|12
1608126470000|2020-12-16 13:47:50|4771|4768.2|4771.5|4768.7|4772|4769.2|4771|4768.2|13
1608126480000|2020-12-16 13:48:00|4772|4769.2|4771.5|4768.7|4772|4769.2|4771.5|4768.7|6
1608126490000|2020-12-16 13:48:10|4772|4769.2|4774.1|4771.3|4775|4772.2|4772|4769.2|165
1608126500000|2020-12-16 13:48:20|4774.5|4771.7|4773.5|4770.7|4774.5|4771.7|4773.1|4770.3|23
1608126510000|2020-12-16 13:48:30|4773.1|4770.3|4772.1|4769.3|4773.5|4770.7|4772.1|4769.3|8
1608126520000|2020-12-16 13:48:40|4772|4769.2|4774.1|4771.3|4774.1|4771.3|4772|4769.2|41
1608126530000|2020-12-16 13:48:50|4773.5|4770.7|4774.1|4771.3|4774.1|4771.3|4773.5|4770.7|20
1608126540000|2020-12-16 13:49:00|4774.5|4771.7|4775|4772.2|4775.1|4772.3|4774.1|4771.3|35
1608126550000|2020-12-16 13:49:10|4774.5|4771.7|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|637
1608126560000|2020-12-16 13:49:20|4774.1|4771.3|4773.1|4770.3|4774.6|4771.8|4773.1|4770.3|22
1608126570000|2020-12-16 13:49:30|||||||||1
1608126580000|2020-12-16 13:49:40|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|1
1608126590000|2020-12-16 13:49:50|4773.1|4770.3|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|53
1608126600000|2020-12-16 13:50:00|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774|4771.2|588
1608126610000|2020-12-16 13:50:10|4774.5|4771.7|4774.5|4771.7|4775|4772.2|4774.1|4771.3|3
1608126620000|2020-12-16 13:50:20|4775|4772.2|4773.1|4770.3|4775|4772.2|4773.1|4770.3|38
1608126630000|2020-12-16 13:50:30|4773.5|4770.7|4775|4772.2|4775|4772.2|4773.1|4770.3|20
1608126640000|2020-12-16 13:50:40|4775.1|4772.3|4775.1|4772.3|4776|4773.2|4775|4772.2|30
1608126650000|2020-12-16 13:50:50|4775.5|4772.7|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|18
1608126660000|2020-12-16 13:51:00|4775.5|4772.7|4776.5|4773.7|4777|4774.2|4775.5|4772.7|16
1608126670000|2020-12-16 13:51:10|4776.1|4773.3|4777.1|4774.3|4778|4775.2|4776.1|4773.3|24
1608126680000|2020-12-16 13:51:20|4777.5|4774.7|4779.5|4776.7|4780.1|4777.3|4777.1|4774.3|208
1608126690000|2020-12-16 13:51:30|4779.1|4776.3|4778.1|4775.3|4780.1|4777.3|4778.1|4775.3|56
1608126700000|2020-12-16 13:51:40|4778|4775.2|4779.1|4776.3|4779.1|4776.3|4777.5|4774.7|135
1608126710000|2020-12-16 13:51:50|4779|4776.2|4777|4774.2|4780.1|4777.3|4777|4774.2|68
1608126720000|2020-12-16 13:52:00|4776|4773.2|4777.1|4774.3|4778|4775.2|4776|4773.2|73
1608126730000|2020-12-16 13:52:10|4777|4774.2|4774.1|4771.3|4777.1|4774.3|4774.1|4771.3|165
1608126740000|2020-12-16 13:52:20|4774|4771.2|4771.1|4768.3|4774|4771.2|4770.1|4767.3|85
1608126750000|2020-12-16 13:52:30|4771|4768.2|4771.1|4768.3|4771.1|4768.3|4770|4767.2|52
1608126760000|2020-12-16 13:52:40|4771|4768.2|4774|4771.2|4775.1|4772.3|4770.1|4767.3|53
1608126770000|2020-12-16 13:52:50|4774.1|4771.3|4774|4771.2|4775|4772.2|4774|4771.2|42
1608126780000|2020-12-16 13:53:00|4773.5|4770.7|4772|4769.2|4773.5|4770.7|4772|4769.2|20
1608126790000|2020-12-16 13:53:10|4771.1|4768.3|4775|4772.2|4776.1|4773.3|4771|4768.2|88
1608126800000|2020-12-16 13:53:20|4775.5|4772.7|4775|4772.2|4775.5|4772.7|4775|4772.2|29
1608126810000|2020-12-16 13:53:30|4776|4773.2|4776|4773.2|4776.5|4773.7|4776|4773.2|32
1608126820000|2020-12-16 13:53:40|4776.1|4773.3|4777.5|4774.7|4778|4775.2|4776.1|4773.3|17
1608126830000|2020-12-16 13:53:50|4778|4775.2|4778|4775.2|4778.5|4775.7|4778|4775.2|28
1608126840000|2020-12-16 13:54:00|4778.1|4775.3|4777.5|4774.7|4778.1|4775.3|4777.1|4774.3|9
1608126850000|2020-12-16 13:54:10|4777.1|4774.3|4777.1|4774.3|4778|4775.2|4777|4774.2|8
1608126860000|2020-12-16 13:54:20|4778|4775.2|4779.1|4776.3|4780|4777.2|4778|4775.2|31
1608126870000|2020-12-16 13:54:30|4779|4776.2|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|18
1608126880000|2020-12-16 13:54:40|4779|4776.2|4778.1|4775.3|4779.1|4776.3|4778|4775.2|28
1608126890000|2020-12-16 13:54:50|4778.5|4775.7|4779.1|4776.3|4779.1|4776.3|4778.1|4775.3|55
1608126900000|2020-12-16 13:55:00|4779|4776.2|4778.1|4775.3|4779.5|4776.7|4778.1|4775.3|96
1608126910000|2020-12-16 13:55:10|4778|4775.2|4778.1|4775.3|4778.1|4775.3|4778|4775.2|71
1608126920000|2020-12-16 13:55:20|4778|4775.2|4777.1|4774.3|4778|4775.2|4777.1|4774.3|11
1608126930000|2020-12-16 13:55:30|4776.5|4773.7|4773.1|4770.3|4777.1|4774.3|4773.1|4770.3|26
1608126940000|2020-12-16 13:55:40|4774|4771.2|4773.1|4770.3|4774.1|4771.3|4773|4770.2|47
1608126950000|2020-12-16 13:55:50|4773|4770.2|4773.1|4770.3|4773.5|4770.7|4773|4770.2|2
1608126960000|2020-12-16 13:56:00|4773|4770.2|4771.1|4768.3|4773|4770.2|4771.1|4768.3|37
1608126970000|2020-12-16 13:56:10|4771.5|4768.7|4771.5|4768.7|4772|4769.2|4771.1|4768.3|0
1608126980000|2020-12-16 13:56:20|4772|4769.2|4771.1|4768.3|4772.1|4769.3|4771|4768.2|25
1608126990000|2020-12-16 13:56:30|4771|4768.2|4771|4768.2|4772|4769.2|4771|4768.2|9
1608127000000|2020-12-16 13:56:40|4771.1|4768.3|4770.1|4767.3|4772|4769.2|4770|4767.2|17
1608127010000|2020-12-16 13:56:50|4770.5|4767.7|4770.1|4767.3|4771.1|4768.3|4770|4767.2|24
1608127020000|2020-12-16 13:57:00|4770|4767.2|4770|4767.2|4770.5|4767.7|4769.5|4766.7|18
1608127030000|2020-12-16 13:57:10|4770.1|4767.3|4770|4767.2|4770.5|4767.7|4769.1|4766.3|14
1608127040000|2020-12-16 13:57:20|4770.1|4767.3|4771|4768.2|4771.5|4768.7|4770.1|4767.3|33
1608127050000|2020-12-16 13:57:30|4770.1|4767.3|4770|4767.2|4770.5|4767.7|4770|4767.2|7
1608127070000|2020-12-16 13:57:50|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|7
1608127080000|2020-12-16 13:58:00|4770|4767.2|4771.5|4768.7|4771.5|4768.7|4770|4767.2|7
1608127090000|2020-12-16 13:58:10|4771|4768.2|4771.5|4768.7|4771.5|4768.7|4771|4768.2|5
1608127100000|2020-12-16 13:58:20|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|11
1608127110000|2020-12-16 13:58:30|4771.1|4768.3|4771.5|4768.7|4772|4769.2|4771|4768.2|5
1608127120000|2020-12-16 13:58:40|4772|4769.2|4771.1|4768.3|4772|4769.2|4771|4768.2|28
1608127130000|2020-12-16 13:58:50|4771|4768.2|4772.1|4769.3|4772.5|4769.7|4771|4768.2|20
1608127140000|2020-12-16 13:59:00|4772|4769.2|4771|4768.2|4772|4769.2|4770.5|4767.7|11
1608127150000|2020-12-16 13:59:10|4770.5|4767.7|4771|4768.2|4771.1|4768.3|4770.1|4767.3|5
1608127160000|2020-12-16 13:59:20|4770.1|4767.3|4770.5|4767.7|4771|4768.2|4770.1|4767.3|10
1608127170000|2020-12-16 13:59:30|4771|4768.2|4769.1|4766.3|4771|4768.2|4768.1|4765.3|40
1608127180000|2020-12-16 13:59:40|4769|4766.2|4766|4763.2|4770|4767.2|4766|4763.2|65
1608127190000|2020-12-16 13:59:50|4765.6|4762.8|4765.6|4762.8|4766|4763.2|4764.6|4761.8|46
1608127200000|2020-12-16 14:00:00|4766|4763.2|4765|4762.2|4767|4764.2|4763|4760.2|230
1608127210000|2020-12-16 14:00:10|4765.1|4762.3|4763|4760.2|4768.1|4765.3|4762|4759.2|215
1608127220000|2020-12-16 14:00:20|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4761|4758.2|102
1608127230000|2020-12-16 14:00:30|4763|4760.2|4763|4760.2|4763.1|4760.3|4762.1|4759.3|31
1608127240000|2020-12-16 14:00:40|4762.6|4759.8|4766.6|4763.8|4767|4764.2|4762.6|4759.8|71
1608127250000|2020-12-16 14:00:50|4767|4764.2|4768|4765.2|4768|4765.2|4766.1|4763.3|29
1608127260000|2020-12-16 14:01:00|4768.1|4765.3|4771|4768.2|4772|4769.2|4768.1|4765.3|82
1608127270000|2020-12-16 14:01:10|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4768.1|4765.3|74
1608127280000|2020-12-16 14:01:20|4770|4767.2|4768.6|4765.8|4771|4768.2|4768.6|4765.8|34
1608127290000|2020-12-16 14:01:30|4768.1|4765.3|4768.1|4765.3|4769.1|4766.3|4768.1|4765.3|9
1608127300000|2020-12-16 14:01:40|4768.6|4765.8|4765|4762.2|4768.6|4765.8|4764|4761.2|91
1608127310000|2020-12-16 14:01:50|4764.1|4761.3|4763.6|4760.8|4764.1|4761.3|4762.1|4759.3|46
1608127320000|2020-12-16 14:02:00|4763.1|4760.3|4763|4760.2|4763.1|4760.3|4762.1|4759.3|30
1608127330000|2020-12-16 14:02:10|4762.6|4759.8|4760.1|4757.3|4763|4760.2|4760.1|4757.3|69
1608127340000|2020-12-16 14:02:20|4760.6|4757.8|4760|4757.2|4761.1|4758.3|4759.6|4756.8|26
1608127350000|2020-12-16 14:02:30|4760.1|4757.3|4761|4758.2|4761|4758.2|4759|4756.2|88
1608127360000|2020-12-16 14:02:40|4761.1|4758.3|4761|4758.2|4761.1|4758.3|4760|4757.2|36
1608127370000|2020-12-16 14:02:50|4761.1|4758.3|4761.6|4758.8|4764|4761.2|4761|4758.2|86
1608127380000|2020-12-16 14:03:00|4761.5|4758.7|4762|4759.2|4762.6|4759.8|4760|4757.2|57
1608127390000|2020-12-16 14:03:10|4761|4758.2|4761|4758.2|4761.1|4758.3|4760|4757.2|78
1608127400000|2020-12-16 14:03:20|4761.1|4758.3|4762|4759.2|4762|4759.2|4761|4758.2|22
1608127410000|2020-12-16 14:03:30|4761.1|4758.3|4763|4760.2|4763.1|4760.3|4761|4758.2|71
1608127420000|2020-12-16 14:03:40|4763.1|4760.3|4763.6|4760.8|4764|4761.2|4763|4760.2|25
1608127430000|2020-12-16 14:03:50|4764|4761.2|4762|4759.2|4764|4761.2|4761.1|4758.3|25
1608127440000|2020-12-16 14:04:00|4761.6|4758.8|4761.1|4758.3|4761.6|4758.8|4761|4758.2|24
1608127450000|2020-12-16 14:04:10|4761|4758.2|4760|4757.2|4761|4758.2|4760|4757.2|39
1608127460000|2020-12-16 14:04:20|4759.6|4756.8|4758|4755.2|4760|4757.2|4757.1|4754.3|62
1608127470000|2020-12-16 14:04:30|4757|4754.2|4755.1|4752.3|4758|4755.2|4755|4752.2|167
1608127480000|2020-12-16 14:04:40|4755.6|4752.8|4751.1|4748.3|4755.6|4752.8|4750.1|4747.3|291
1608127490000|2020-12-16 14:04:50|4751|4748.2|4753|4750.2|4753|4750.2|4749|4746.2|360
1608127500000|2020-12-16 14:05:00|4753.1|4750.3|4750.1|4747.3|4753.1|4750.3|4749.1|4746.3|102
1608127510000|2020-12-16 14:05:10|4750|4747.2|4748.1|4745.3|4750.6|4747.8|4746|4743.2|180
1608127520000|2020-12-16 14:05:20|4748.6|4745.8|4746|4743.2|4749|4746.2|4744.1|4741.3|133
1608127530000|2020-12-16 14:05:30|4745.6|4742.8|4746.1|4743.3|4747|4744.2|4745.6|4742.8|63
1608127540000|2020-12-16 14:05:40|4746.6|4743.8|4747.1|4744.3|4748|4745.2|4746.6|4743.8|71
1608127550000|2020-12-16 14:05:50|4747|4744.2|4748.1|4745.3|4749|4746.2|4747|4744.2|49
1608127560000|2020-12-16 14:06:00|4748.6|4745.8|4754.6|4751.8|4755|4752.2|4748.1|4745.3|200
1608127570000|2020-12-16 14:06:10|4755|4752.2|4754|4751.2|4755.1|4752.3|4753|4750.2|76
1608127580000|2020-12-16 14:06:20|4753.1|4750.3|4753.6|4750.8|4754|4751.2|4753|4750.2|22
1608127590000|2020-12-16 14:06:30|4753.1|4750.3|4750.1|4747.3|4753.1|4750.3|4749.6|4746.8|77
1608127600000|2020-12-16 14:06:40|4751|4748.2|4751.1|4748.3|4751.1|4748.3|4750|4747.2|67
1608127610000|2020-12-16 14:06:50|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4750.1|4747.3|55
1608127620000|2020-12-16 14:07:00|4751|4748.2|4750.1|4747.3|4751.1|4748.3|4748.1|4745.3|37
1608127630000|2020-12-16 14:07:10|4751|4748.2|4751.1|4748.3|4751.1|4748.3|4750.1|4747.3|18
1608127640000|2020-12-16 14:07:20|4750.6|4747.8|4754.1|4751.3|4754.1|4751.3|4749|4746.2|154
1608127650000|2020-12-16 14:07:30|4754|4751.2|4754.1|4751.3|4754.1|4751.3|4753|4750.2|50
1608127660000|2020-12-16 14:07:40|4754|4751.2|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|24
1608127670000|2020-12-16 14:07:50|4754|4751.2|4756.1|4753.3|4756.1|4753.3|4754|4751.2|65
1608127680000|2020-12-16 14:08:00|4756.6|4753.8|4756.1|4753.3|4757.1|4754.3|4755.1|4752.3|37
1608127690000|2020-12-16 14:08:10|4756.6|4753.8|4758.1|4755.3|4758.6|4755.8|4756.6|4753.8|58
1608127700000|2020-12-16 14:08:20|4758|4755.2|4761.1|4758.3|4762.1|4759.3|4757.1|4754.3|168
1608127710000|2020-12-16 14:08:30|4761|4758.2|4757.1|4754.3|4761.1|4758.3|4757.1|4754.3|50
1608127720000|2020-12-16 14:08:40|4757|4754.2|4756.1|4753.3|4757.6|4754.8|4756.1|4753.3|35
1608127730000|2020-12-16 14:08:50|4756.6|4753.8|4756.1|4753.3|4756.6|4753.8|4756|4753.2|22
1608127740000|2020-12-16 14:09:00|4756|4753.2|4757.6|4754.8|4759|4756.2|4756|4753.2|207
1608127750000|2020-12-16 14:09:10|4758|4755.2|4759.1|4756.3|4760|4757.2|4758|4755.2|45
1608127760000|2020-12-16 14:09:20|4758.6|4755.8|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|21
1608127770000|2020-12-16 14:09:30|4759|4756.2|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|36
1608127780000|2020-12-16 14:09:40|4759|4756.2|4759.6|4756.8|4760|4757.2|4759|4756.2|8
1608127790000|2020-12-16 14:09:50|4759.1|4756.3|4757.6|4754.8|4759.1|4756.3|4757.1|4754.3|49
1608127800000|2020-12-16 14:10:00|4757.1|4754.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|30
1608127810000|2020-12-16 14:10:10|4758|4755.2|4759.6|4756.8|4759.6|4756.8|4758|4755.2|28
1608127820000|2020-12-16 14:10:20|4759.1|4756.3|4760.1|4757.3|4761.1|4758.3|4759.1|4756.3|22
1608127830000|2020-12-16 14:10:30|4760|4757.2|4759.6|4756.8|4760.1|4757.3|4759.1|4756.3|23
1608127840000|2020-12-16 14:10:40|4759.1|4756.3|4759.6|4756.8|4759.6|4756.8|4759|4756.2|13
1608127850000|2020-12-16 14:10:50|4759.1|4756.3|4760|4757.2|4760|4757.2|4759.1|4756.3|3
1608127860000|2020-12-16 14:11:00|4760.1|4757.3|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|298
1608127880000|2020-12-16 14:11:20|4759|4756.2|4760.1|4757.3|4760.1|4757.3|4759|4756.2|16
1608127890000|2020-12-16 14:11:30|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4760|4757.2|28
1608127900000|2020-12-16 14:11:40|4760|4757.2|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|11
1608127910000|2020-12-16 14:11:50|4760|4757.2|4759.6|4756.8|4760|4757.2|4759.6|4756.8|3
1608127920000|2020-12-16 14:12:00|4759.1|4756.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|1963
1608127930000|2020-12-16 14:12:10|4761.1|4758.3|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|86
1608127940000|2020-12-16 14:12:20|4761.1|4758.3|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|11
1608127950000|2020-12-16 14:12:30|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|15
1608127960000|2020-12-16 14:12:40|4760.6|4757.8|4760.1|4757.3|4761.1|4758.3|4759.2|4756.4|17
1608127970000|2020-12-16 14:12:50|4760.6|4757.8|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|6
1608127980000|2020-12-16 14:13:00|4760.6|4757.8|4761.1|4758.3|4761.1|4758.3|4760.6|4757.8|7
1608127990000|2020-12-16 14:13:10|||||||||3
1608128000000|2020-12-16 14:13:20|4761.6|4758.8|4762.1|4759.3|4763.1|4760.3|4761.6|4758.8|58
1608128010000|2020-12-16 14:13:30|4763.1|4760.3|4765.1|4762.3|4765.1|4762.3|4762.6|4759.8|107
1608128020000|2020-12-16 14:13:40|4764.6|4761.8|4765.1|4762.3|4766.6|4763.8|4764.6|4761.8|36
1608128030000|2020-12-16 14:13:50|4764.6|4761.8|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|1093
1608128040000|2020-12-16 14:14:00|4766.1|4763.3|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|29
1608128050000|2020-12-16 14:14:10|4766|4763.2|4766.1|4763.3|4767.1|4764.3|4766|4763.2|23
1608128060000|2020-12-16 14:14:20|4765.1|4762.3|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|22
1608128070000|2020-12-16 14:14:30|4767.1|4764.3|4768.1|4765.3|4768.6|4765.8|4767.1|4764.3|113
1608128080000|2020-12-16 14:14:40|4769.1|4766.3|4771.6|4768.8|4772.1|4769.3|4769.1|4766.3|204
1608128090000|2020-12-16 14:14:50|4772.1|4769.3|4772.1|4769.3|4773.1|4770.3|4771.1|4768.3|85
1608128100000|2020-12-16 14:15:00|4771.6|4768.8|4772.1|4769.3|4772.6|4769.8|4771.1|4768.3|65
1608128110000|2020-12-16 14:15:10|4772.6|4769.8|4774.1|4771.3|4774.1|4771.3|4772.1|4769.3|74
1608128120000|2020-12-16 14:15:20|4773.1|4770.3|4773.1|4770.3|4775.1|4772.3|4773.1|4770.3|67
1608128130000|2020-12-16 14:15:30|4773.6|4770.8|4774.6|4771.8|4775.1|4772.3|4773.1|4770.3|12
1608128140000|2020-12-16 14:15:40|4774.1|4771.3|4775.1|4772.3|4776.6|4773.8|4774.1|4771.3|210
1608128150000|2020-12-16 14:15:50|||||||||7
1608128160000|2020-12-16 14:16:00|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.6|4771.8|16
1608128170000|2020-12-16 14:16:10|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|18
1608128180000|2020-12-16 14:16:20|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|59
1608128190000|2020-12-16 14:16:30|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|34
1608128200000|2020-12-16 14:16:40|4773.1|4770.3|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|15
1608128210000|2020-12-16 14:16:50|4773.1|4770.3|4775.6|4772.8|4776.1|4773.3|4773.1|4770.3|233
1608128220000|2020-12-16 14:17:00|4775.1|4772.3|4774.1|4771.3|4775.6|4772.8|4774.1|4771.3|23
1608128230000|2020-12-16 14:17:10|4773.6|4770.8|4771.6|4768.8|4774.1|4771.3|4771.1|4768.3|132
1608128240000|2020-12-16 14:17:20|4771.1|4768.3|4773.1|4770.3|4773.1|4770.3|4771.1|4768.3|25
1608128250000|2020-12-16 14:17:30|4774.1|4771.3|4773.1|4770.3|4776.1|4773.3|4772.6|4769.8|223
1608128260000|2020-12-16 14:17:40|4772.1|4769.3|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|8
1608128270000|2020-12-16 14:17:50|4772.1|4769.3|4772.1|4769.3|4772.6|4769.8|4771.1|4768.3|37
1608128280000|2020-12-16 14:18:00|4772.6|4769.8|4768.1|4765.3|4773.1|4770.3|4768.1|4765.3|43
1608128290000|2020-12-16 14:18:10|4767.6|4764.8|4769.1|4766.3|4769.1|4766.3|4767.1|4764.3|57
1608128300000|2020-12-16 14:18:20|4768.1|4765.3|4770.1|4767.3|4770.1|4767.3|4768.1|4765.3|83
1608128310000|2020-12-16 14:18:30|4771.1|4768.3|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|37
1608128320000|2020-12-16 14:18:40|4770.6|4767.8|4769.1|4766.3|4770.6|4767.8|4769.1|4766.3|20
1608128330000|2020-12-16 14:18:50|4768.1|4765.3|4769.6|4766.8|4770.1|4767.3|4768.1|4765.3|56
1608128340000|2020-12-16 14:19:00|4769.1|4766.3|4771.1|4768.3|4771.1|4768.3|4769.1|4766.3|35
1608128350000|2020-12-16 14:19:10|4770.1|4767.3|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|4
1608128360000|2020-12-16 14:19:20|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|32
1608128370000|2020-12-16 14:19:30|4768.1|4765.3|4768.1|4765.3|4769.1|4766.3|4767.1|4764.3|30
1608128380000|2020-12-16 14:19:40|4767.6|4764.8|4769.1|4766.3|4769.1|4766.3|4767.1|4764.3|21
1608128390000|2020-12-16 14:19:50|4769.6|4766.8|4769.1|4766.3|4770.1|4767.3|4768.1|4765.3|13
1608128400000|2020-12-16 14:20:00|4768.6|4765.8|4768.1|4765.3|4770.1|4767.3|4768.1|4765.3|50
1608128410000|2020-12-16 14:20:10|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4766.1|4763.3|73
1608128420000|2020-12-16 14:20:20|4768.6|4765.8|4767.6|4764.8|4768.6|4765.8|4767.6|4764.8|11
1608128430000|2020-12-16 14:20:30|4767.1|4764.3|4767.1|4764.3|4767.6|4764.8|4767.1|4764.3|41
1608128440000|2020-12-16 14:20:40|4766.1|4763.3|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|88
1608128450000|2020-12-16 14:20:50|4767.1|4764.3|4767.1|4764.3|4767.6|4764.8|4766.1|4763.3|24
1608128460000|2020-12-16 14:21:00|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|46
1608128470000|2020-12-16 14:21:10|4766.6|4763.8|4764.1|4761.3|4767.1|4764.3|4764.1|4761.3|31
1608128480000|2020-12-16 14:21:20|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|121
1608128490000|2020-12-16 14:21:30|||||||||12
1608128500000|2020-12-16 14:21:40|||||||||46
1608128510000|2020-12-16 14:21:50|4763.1|4760.3|4764.1|4761.3|4764.1|4761.3|4762.6|4759.8|43
1608128520000|2020-12-16 14:22:00|4763.6|4760.8|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|46
1608128530000|2020-12-16 14:22:10|4764.6|4761.8|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|2
1608128540000|2020-12-16 14:22:20|4763.1|4760.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|26
1608128550000|2020-12-16 14:22:30|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|5
1608128560000|2020-12-16 14:22:40|||||||||30
1608128570000|2020-12-16 14:22:50|||||||||1
1608128580000|2020-12-16 14:23:00|4764.1|4761.3|4764.6|4761.8|4765.1|4762.3|4764.1|4761.3|50
1608128590000|2020-12-16 14:23:10|4765.1|4762.3|4767.1|4764.3|4767.1|4764.3|4764.6|4761.8|31
1608128600000|2020-12-16 14:23:20|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|14
1608128610000|2020-12-16 14:23:30|4766.6|4763.8|4766.1|4763.3|4767.1|4764.3|4766.1|4763.3|15
1608128620000|2020-12-16 14:23:40|4765.6|4762.8|4765.1|4762.3|4765.6|4762.8|4765.1|4762.3|20
1608128630000|2020-12-16 14:23:50|4764.6|4761.8|4766.1|4763.3|4766.1|4763.3|4764.1|4761.3|27
1608128640000|2020-12-16 14:24:00|4765.6|4762.8|4768.1|4765.3|4769.1|4766.3|4765.1|4762.3|88
1608128650000|2020-12-16 14:24:10|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|36
1608128660000|2020-12-16 14:24:20|4768.6|4765.8|4766.6|4763.8|4768.6|4765.8|4766.1|4763.3|28
1608128670000|2020-12-16 14:24:30|4767.1|4764.3|4769.1|4766.3|4769.1|4766.3|4767.1|4764.3|20
1608128680000|2020-12-16 14:24:40|4768.6|4765.8|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|21
1608128690000|2020-12-16 14:24:50|4769.6|4766.8|4769.1|4766.3|4769.6|4766.8|4769.1|4766.3|18
1608128700000|2020-12-16 14:25:00|||||||||1
1608128710000|2020-12-16 14:25:10|4769.6|4766.8|4769.1|4766.3|4769.6|4766.8|4769.1|4766.3|31
1608128720000|2020-12-16 14:25:20|4768.1|4765.3|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|21
1608128730000|2020-12-16 14:25:30|4769.6|4766.8|4765.1|4762.3|4770.1|4767.3|4765.1|4762.3|71
1608128740000|2020-12-16 14:25:40|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|44
1608128750000|2020-12-16 14:25:50|4764.6|4761.8|4766.1|4763.3|4767.1|4764.3|4764.1|4761.3|24
1608128760000|2020-12-16 14:26:00|4766.6|4763.8|4768.1|4765.3|4768.1|4765.3|4766.6|4763.8|39
1608128770000|2020-12-16 14:26:10|4767.1|4764.3|4767.1|4764.3|4768.1|4765.3|4767.1|4764.3|26
1608128780000|2020-12-16 14:26:20|4767.6|4764.8|4768.1|4765.3|4768.1|4765.3|4766.1|4763.3|20
1608128790000|2020-12-16 14:26:30|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|12
1608128800000|2020-12-16 14:26:40|4768.6|4765.8|4770.1|4767.3|4770.1|4767.3|4768.1|4765.3|20
1608128810000|2020-12-16 14:26:50|4770.6|4767.8|4772.1|4769.3|4772.1|4769.3|4770.1|4767.3|47
1608128820000|2020-12-16 14:27:00|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|32
1608128830000|2020-12-16 14:27:10|4771.1|4768.3|4770.1|4767.3|4771.6|4768.8|4770.1|4767.3|67
1608128840000|2020-12-16 14:27:20|4769.1|4766.3|4770.1|4767.3|4770.6|4767.8|4769.1|4766.3|23
1608128850000|2020-12-16 14:27:30|4770.6|4767.8|4772.1|4769.3|4772.1|4769.3|4770.1|4767.3|23
1608128860000|2020-12-16 14:27:40|4772.6|4769.8|4773.1|4770.3|4774.1|4771.3|4772.1|4769.3|22
1608128870000|2020-12-16 14:27:50|4774.1|4771.3|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|23
1608128880000|2020-12-16 14:28:00|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|27
1608128890000|2020-12-16 14:28:10|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|23
1608128900000|2020-12-16 14:28:20|4773.6|4770.8|4774.1|4771.3|4775.1|4772.3|4773.6|4770.8|84
1608128910000|2020-12-16 14:28:30|4773.1|4770.3|4775.1|4772.3|4775.1|4772.3|4773.1|4770.3|41
1608128920000|2020-12-16 14:28:40|4776.1|4773.3|4775.1|4772.3|4776.6|4773.8|4775.1|4772.3|35
1608128930000|2020-12-16 14:28:50|4776.1|4773.3|4774.1|4771.3|4776.1|4773.3|4774.1|4771.3|13
1608128940000|2020-12-16 14:29:00|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|40
1608128950000|2020-12-16 14:29:10|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|18
1608128960000|2020-12-16 14:29:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|10
1608128970000|2020-12-16 14:29:30|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.1|4771.3|19
1608128980000|2020-12-16 14:29:40|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|12
1608128990000|2020-12-16 14:29:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|22
1608129000000|2020-12-16 14:30:00|4774.6|4771.8|4776.1|4773.3|4777.1|4774.3|4774.1|4771.3|132
1608129010000|2020-12-16 14:30:10|4775.1|4772.3|4773.1|4770.3|4775.1|4772.3|4773.1|4770.3|43
1608129020000|2020-12-16 14:30:20|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4770.1|4767.3|44
1608129030000|2020-12-16 14:30:30|4773.1|4770.3|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|84
1608129040000|2020-12-16 14:30:40|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|18
1608129050000|2020-12-16 14:30:50|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4773.1|4770.3|29
1608129060000|2020-12-16 14:31:00|4774.6|4771.8|4775.1|4772.3|4776.1|4773.3|4774.1|4771.3|58
1608129070000|2020-12-16 14:31:10|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|11
1608129080000|2020-12-16 14:31:20|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|67
1608129090000|2020-12-16 14:31:30|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|35
1608129100000|2020-12-16 14:31:40|4775.6|4772.8|4774.1|4771.3|4776.1|4773.3|4774.1|4771.3|29
1608129110000|2020-12-16 14:31:50|4773.1|4770.3|4773.1|4770.3|4775.1|4772.3|4773.1|4770.3|87
1608129120000|2020-12-16 14:32:00|4773.6|4770.8|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|32
1608129130000|2020-12-16 14:32:10|4773.1|4770.3|4771.1|4768.3|4774.1|4771.3|4771.1|4768.3|51
1608129140000|2020-12-16 14:32:20|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|35
1608129150000|2020-12-16 14:32:30|4772.6|4769.8|4773.1|4770.3|4774.1|4771.3|4772.6|4769.8|35
1608129160000|2020-12-16 14:32:40|4772.6|4769.8|4771.6|4768.8|4772.6|4769.8|4771.1|4768.3|18
1608129170000|2020-12-16 14:32:50|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|24
1608129180000|2020-12-16 14:33:00|4772.6|4769.8|4771.6|4768.8|4773.1|4770.3|4771.1|4768.3|60
1608129190000|2020-12-16 14:33:10|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|18
1608129200000|2020-12-16 14:33:20|4771.6|4768.8|4772.6|4769.8|4773.1|4770.3|4771.1|4768.3|25
1608129210000|2020-12-16 14:33:30|4772.1|4769.3|4771.6|4768.8|4773.1|4770.3|4771.1|4768.3|34
1608129220000|2020-12-16 14:33:40|4771.1|4768.3|4773.1|4770.3|4773.1|4770.3|4771.1|4768.3|61
1608129230000|2020-12-16 14:33:50|4772.1|4769.3|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|20
1608129240000|2020-12-16 14:34:00|4772.1|4769.3|4771.1|4768.3|4772.1|4769.3|4771.1|4768.3|29
1608129250000|2020-12-16 14:34:10|4770.6|4767.8|4769.6|4766.8|4771.1|4768.3|4769.1|4766.3|28
1608129260000|2020-12-16 14:34:20|4769.1|4766.3|4772.1|4769.3|4772.1|4769.3|4769.1|4766.3|41
1608129270000|2020-12-16 14:34:30|4771.6|4768.8|4770.1|4767.3|4771.6|4768.8|4770.1|4767.3|25
1608129280000|2020-12-16 14:34:40|4771.1|4768.3|4772.1|4769.3|4772.1|4769.3|4770.6|4767.8|13
1608129290000|2020-12-16 14:34:50|4771.6|4768.8|4774.1|4771.3|4774.6|4771.8|4771.1|4768.3|34
1608129300000|2020-12-16 14:35:00|4774.6|4771.8|4776.1|4773.3|4777.1|4774.3|4774.6|4771.8|51
1608129310000|2020-12-16 14:35:10|4775.6|4772.8|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|34
1608129320000|2020-12-16 14:35:20|4776.1|4773.3|4774.1|4771.3|4776.1|4773.3|4774.1|4771.3|22
1608129330000|2020-12-16 14:35:30|4773.6|4770.8|4774.1|4771.3|4775.1|4772.3|4773.6|4770.8|34
1608129340000|2020-12-16 14:35:40|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|15
1608129350000|2020-12-16 14:35:50|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|10
1608129360000|2020-12-16 14:36:00|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.6|4770.8|13
1608129370000|2020-12-16 14:36:10|4773.1|4770.3|4772.1|4769.3|4773.6|4770.8|4772.1|4769.3|43
1608129380000|2020-12-16 14:36:20|4771.6|4768.8|4771.1|4768.3|4772.1|4769.3|4771.1|4768.3|16
1608129390000|2020-12-16 14:36:30|4770.1|4767.3|4768.1|4765.3|4770.1|4767.3|4766.1|4763.3|101
1608129400000|2020-12-16 14:36:40|4769.1|4766.3|4769.1|4766.3|4770.1|4767.3|4768.1|4765.3|124
1608129410000|2020-12-16 14:36:50|4768.6|4765.8|4766.6|4763.8|4769.1|4766.3|4765.1|4762.3|65
1608129420000|2020-12-16 14:37:00|4766.1|4763.3|4765.6|4762.8|4767.6|4764.8|4765.1|4762.3|28
1608129430000|2020-12-16 14:37:10|4765.1|4762.3|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|48
1608129440000|2020-12-16 14:37:20|4765.6|4762.8|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|25
1608129450000|2020-12-16 14:37:30|4765.6|4762.8|4766.1|4763.3|4767.1|4764.3|4765.6|4762.8|38
1608129460000|2020-12-16 14:37:40|4767.1|4764.3|4767.1|4764.3|4767.1|4764.3|4766.1|4763.3|27
1608129470000|2020-12-16 14:37:50|4766.2|4763.4|4766.6|4763.8|4767.1|4764.3|4766.1|4763.3|81
1608129480000|2020-12-16 14:38:00|4766.1|4763.3|4765.6|4762.8|4767.1|4764.3|4765.1|4762.3|35
1608129490000|2020-12-16 14:38:10|4765.1|4762.3|4762.6|4759.8|4765.1|4762.3|4762.1|4759.3|100
1608129500000|2020-12-16 14:38:20|4763.1|4760.3|4762.1|4759.3|4763.1|4760.3|4761.1|4758.3|85
1608129510000|2020-12-16 14:38:30|4761.6|4758.8|4762.1|4759.3|4762.6|4759.8|4761.1|4758.3|52
1608129520000|2020-12-16 14:38:40|||||||||26
1608129530000|2020-12-16 14:38:50|4762|4759.2|4761.1|4758.3|4762.1|4759.3|4761.1|4758.3|35
1608129540000|2020-12-16 14:39:00|4761.6|4758.8|4759.1|4756.3|4761.6|4758.8|4758.1|4755.3|81
1608129550000|2020-12-16 14:39:10|4759.6|4756.8|4759.6|4756.8|4760.6|4757.8|4759.1|4756.3|18
1608129560000|2020-12-16 14:39:20|4760.1|4757.3|4758.1|4755.3|4760.1|4757.3|4758.1|4755.3|156
1608129570000|2020-12-16 14:39:30|4757.1|4754.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|260
1608129580000|2020-12-16 14:39:40|4757.6|4754.8|4760.1|4757.3|4762.1|4759.3|4757.1|4754.3|80
1608129590000|2020-12-16 14:39:50|4759.6|4756.8|4760.1|4757.3|4761.1|4758.3|4759.6|4756.8|31
1608129600000|2020-12-16 14:40:00|4761.1|4758.3|4763.1|4760.3|4763.1|4760.3|4760.1|4757.3|46
1608129610000|2020-12-16 14:40:10|4762.1|4759.3|4759.1|4756.3|4762.6|4759.8|4759.1|4756.3|30
1608129620000|2020-12-16 14:40:20|4758.6|4755.8|4757.1|4754.3|4759.1|4756.3|4757.1|4754.3|66
1608129630000|2020-12-16 14:40:30|4758.1|4755.3|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|34
1608129640000|2020-12-16 14:40:40|4757.6|4754.8|4756.1|4753.3|4758.1|4755.3|4756.1|4753.3|68
1608129650000|2020-12-16 14:40:50|4757.1|4754.3|4759.1|4756.3|4759.1|4756.3|4755.1|4752.3|89
1608129660000|2020-12-16 14:41:00|4758.6|4755.8|4758.6|4755.8|4758.6|4755.8|4757.1|4754.3|37
1608129670000|2020-12-16 14:41:10|4759.1|4756.3|4757.1|4754.3|4760.1|4757.3|4757.1|4754.3|26
1608129680000|2020-12-16 14:41:20|4758.1|4755.3|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|19
1608129690000|2020-12-16 14:41:30|4756.6|4753.8|4759.1|4756.3|4759.1|4756.3|4756.6|4753.8|32
1608129700000|2020-12-16 14:41:40|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|12
1608129710000|2020-12-16 14:41:50|4757.1|4754.3|4757.1|4754.3|4757.1|4754.3|4757.1|4754.3|28
1608129720000|2020-12-16 14:42:00|4756.1|4753.3|4756.1|4753.3|4756.6|4753.8|4756.1|4753.3|25
1608129730000|2020-12-16 14:42:10|4755.6|4752.8|4755.1|4752.3|4755.6|4752.8|4755.1|4752.3|75
1608129740000|2020-12-16 14:42:20|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|34
1608129750000|2020-12-16 14:42:30|4754.1|4751.3|4753.6|4750.8|4754.6|4751.8|4752.6|4749.8|78
1608129760000|2020-12-16 14:42:40|4753.1|4750.3|4753.6|4750.8|4754.1|4751.3|4752.1|4749.3|41
1608129770000|2020-12-16 14:42:50|4754.1|4751.3|4753.6|4750.8|4754.1|4751.3|4753.1|4750.3|14
1608129780000|2020-12-16 14:43:00|4754.1|4751.3|4756.1|4753.3|4757.1|4754.3|4753.1|4750.3|102
1608129790000|2020-12-16 14:43:10|4755.6|4752.8|4754.1|4751.3|4755.6|4752.8|4753.1|4750.3|63
1608129800000|2020-12-16 14:43:20|4754.6|4751.8|4754.6|4751.8|4755.1|4752.3|4754.1|4751.3|33
1608129810000|2020-12-16 14:43:30|4754.1|4751.3|4753.6|4750.8|4754.6|4751.8|4753.1|4750.3|20
1608129820000|2020-12-16 14:43:40|4753.1|4750.3|4752.1|4749.3|4753.1|4750.3|4752.1|4749.3|43
1608129830000|2020-12-16 14:43:50|4752.6|4749.8|4752.1|4749.3|4752.6|4749.8|4751.1|4748.3|33
1608129840000|2020-12-16 14:44:00|4751.6|4748.8|4753.1|4750.3|4753.1|4750.3|4751.6|4748.8|52
1608129850000|2020-12-16 14:44:10|4752.1|4749.3|4752.1|4749.3|4752.6|4749.8|4752.1|4749.3|65
1608129860000|2020-12-16 14:44:20|4751.6|4748.8|4751.1|4748.3|4751.6|4748.8|4751.1|4748.3|512
1608129870000|2020-12-16 14:44:30|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|117
1608129880000|2020-12-16 14:44:40|4752.6|4749.8|4753.6|4750.8|4754.1|4751.3|4752.6|4749.8|60
1608129890000|2020-12-16 14:44:50|4753.1|4750.3|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|8
1608129900000|2020-12-16 14:45:00|4753.6|4750.8|4755.6|4752.8|4755.6|4752.8|4753.1|4750.3|25
1608129910000|2020-12-16 14:45:10|4756.1|4753.3|4755.6|4752.8|4756.6|4753.8|4755.1|4752.3|39
1608129920000|2020-12-16 14:45:20|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4754.6|4751.8|18
1608129930000|2020-12-16 14:45:30|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4754.1|4751.3|6
1608129940000|2020-12-16 14:45:40|4756.1|4753.3|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|49
1608129950000|2020-12-16 14:45:50|4758.1|4755.3|4758.1|4755.3|4758.6|4755.8|4758.1|4755.3|23
1608129960000|2020-12-16 14:46:00|4757.6|4754.8|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|36
1608129970000|2020-12-16 14:46:10|4756.6|4753.8|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|32
1608129980000|2020-12-16 14:46:20|4757.6|4754.8|4756.1|4753.3|4758.1|4755.3|4755.1|4752.3|30
1608129990000|2020-12-16 14:46:30|4755.6|4752.8|4754.6|4751.8|4756.1|4753.3|4754.2|4751.4|33
1608130000000|2020-12-16 14:46:40|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|4
1608130010000|2020-12-16 14:46:50|4754.1|4751.3|4754.1|4751.3|4754.1|4751.3|4754.1|4751.3|39
1608130020000|2020-12-16 14:47:00|4753.6|4750.8|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|34
1608130030000|2020-12-16 14:47:10|4754.6|4751.8|4753.1|4750.3|4754.6|4751.8|4753.1|4750.3|9
1608130040000|2020-12-16 14:47:20|||||||||2
1608130050000|2020-12-16 14:47:30|4752.1|4749.3|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|71
1608130060000|2020-12-16 14:47:40|4751.6|4748.8|4751.1|4748.3|4751.6|4748.8|4751.1|4748.3|4
1608130070000|2020-12-16 14:47:50|||||||||11
1608130080000|2020-12-16 14:48:00|||||||||26
1608130090000|2020-12-16 14:48:10|||||||||19
1608130100000|2020-12-16 14:48:20|4751.6|4748.8|4753.1|4750.3|4753.6|4750.8|4751.6|4748.8|63
1608130110000|2020-12-16 14:48:30|4752.6|4749.8|4753.1|4750.3|4754.1|4751.3|4752.1|4749.3|16
1608130120000|2020-12-16 14:48:40|4752.1|4749.3|4754.1|4751.3|4754.6|4751.8|4752.1|4749.3|35
1608130130000|2020-12-16 14:48:50|4755.1|4752.3|4753.1|4750.3|4755.1|4752.3|4752.1|4749.3|57
1608130140000|2020-12-16 14:49:00|4752.6|4749.8|4753.1|4750.3|4753.6|4750.8|4752.1|4749.3|23
1608130150000|2020-12-16 14:49:10|4754.1|4751.3|4751.1|4748.3|4754.1|4751.3|4750.1|4747.3|36
1608130160000|2020-12-16 14:49:20|4752.1|4749.3|4752.6|4749.8|4753.6|4750.8|4751.1|4748.3|13
1608130170000|2020-12-16 14:49:30|4752.1|4749.3|4752.1|4749.3|4752.6|4749.8|4751.1|4748.3|26
1608130180000|2020-12-16 14:49:40|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4750.6|4747.8|16
1608130190000|2020-12-16 14:49:50|4752.1|4749.3|4750.1|4747.3|4752.1|4749.3|4750.1|4747.3|27
1608130200000|2020-12-16 14:50:00|4749.1|4746.3|4752.1|4749.3|4752.1|4749.3|4749.1|4746.3|41
1608130210000|2020-12-16 14:50:10|4751.6|4748.8|4751.6|4748.8|4752.1|4749.3|4751.1|4748.3|30
1608130220000|2020-12-16 14:50:20|4752.1|4749.3|4754.1|4751.3|4754.1|4751.3|4752.1|4749.3|41
1608130230000|2020-12-16 14:50:30|4754.6|4751.8|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|25
1608130240000|2020-12-16 14:50:40|4754.6|4751.8|4753.1|4750.3|4755.1|4752.3|4752.1|4749.3|30
1608130250000|2020-12-16 14:50:50|4752.6|4749.8|4752.1|4749.3|4753.1|4750.3|4751.6|4748.8|37
1608130260000|2020-12-16 14:51:00|4751.1|4748.3|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|17
1608130270000|2020-12-16 14:51:10|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|22
1608130280000|2020-12-16 14:51:20|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|14
1608130290000|2020-12-16 14:51:30|4751.2|4748.4|4752.1|4749.3|4752.1|4749.3|4751.2|4748.4|7
1608130300000|2020-12-16 14:51:40|4753.1|4750.3|4754.1|4751.3|4755.1|4752.3|4752.1|4749.3|53
1608130310000|2020-12-16 14:51:50|4754.6|4751.8|4755.1|4752.3|4755.6|4752.8|4754.6|4751.8|15
1608130320000|2020-12-16 14:52:00|4755.6|4752.8|4754.1|4751.3|4755.6|4752.8|4753.1|4750.3|487
1608130330000|2020-12-16 14:52:10|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|20
1608130340000|2020-12-16 14:52:20|4754.6|4751.8|4754.1|4751.3|4754.6|4751.8|4754.1|4751.3|56
1608130350000|2020-12-16 14:52:30|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|65
1608130360000|2020-12-16 14:52:40|4754.6|4751.8|4753.6|4750.8|4755.1|4752.3|4753.1|4750.3|32
1608130370000|2020-12-16 14:52:50|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4753.1|4750.3|16
1608130380000|2020-12-16 14:53:00|4754.6|4751.8|4753.1|4750.3|4754.6|4751.8|4753.1|4750.3|23
1608130390000|2020-12-16 14:53:10|4752.1|4749.3|4750.1|4747.3|4753.1|4750.3|4750.1|4747.3|77
1608130400000|2020-12-16 14:53:20|4749.6|4746.8|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|35
1608130410000|2020-12-16 14:53:30|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|18
1608130420000|2020-12-16 14:53:40|4750.1|4747.3|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|29
1608130430000|2020-12-16 14:53:50|4748.6|4745.8|4748.6|4745.8|4748.6|4745.8|4748.1|4745.3|30
1608130440000|2020-12-16 14:54:00|4749.1|4746.3|4747.1|4744.3|4749.1|4746.3|4747.1|4744.3|39
1608130450000|2020-12-16 14:54:10|4747.6|4744.8|4748.1|4745.3|4748.1|4745.3|4747.1|4744.3|91
1608130460000|2020-12-16 14:54:20|4748.2|4745.4|4748.1|4745.3|4749.1|4746.3|4748.1|4745.3|39
1608130470000|2020-12-16 14:54:30|4747.1|4744.3|4748.1|4745.3|4748.1|4745.3|4747.1|4744.3|41
1608130480000|2020-12-16 14:54:40|4748.2|4745.4|4748.1|4745.3|4748.2|4745.4|4748.1|4745.3|13
1608130490000|2020-12-16 14:54:50|4748.2|4745.4|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|33
1608130500000|2020-12-16 14:55:00|4749.2|4746.4|4754.1|4751.3|4754.1|4751.3|4749.2|4746.4|78
1608130510000|2020-12-16 14:55:10|4755.1|4752.3|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|56
1608130520000|2020-12-16 14:55:20|4753.6|4750.8|4755.1|4752.3|4755.1|4752.3|4753.6|4750.8|33
1608130530000|2020-12-16 14:55:30|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|9
1608130540000|2020-12-16 14:55:40|4755.6|4752.8|4758.1|4755.3|4758.1|4755.3|4755.1|4752.3|43
1608130550000|2020-12-16 14:55:50|4757.6|4754.8|4756.1|4753.3|4758.1|4755.3|4756.1|4753.3|30
1608130560000|2020-12-16 14:56:00|4756.2|4753.4|4756.6|4753.8|4758.1|4755.3|4756.1|4753.3|63
1608130570000|2020-12-16 14:56:10|4756.1|4753.3|4756.1|4753.3|4756.6|4753.8|4756.1|4753.3|23
1608130580000|2020-12-16 14:56:20|4755.1|4752.3|4754.1|4751.3|4755.6|4752.8|4754.1|4751.3|16
1608130590000|2020-12-16 14:56:30|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|10
1608130600000|2020-12-16 14:56:40|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4754.6|4751.8|50
1608130610000|2020-12-16 14:56:50|4754.1|4751.3|4756.1|4753.3|4757.1|4754.3|4754.1|4751.3|266
1608130620000|2020-12-16 14:57:00|4756.6|4753.8|4758.6|4755.8|4760.1|4757.3|4756.6|4753.8|100
1608130630000|2020-12-16 14:57:10|4759.1|4756.3|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|83
1608130640000|2020-12-16 14:57:20|||||||||57
1608130650000|2020-12-16 14:57:30|||||||||16
1608130660000|2020-12-16 14:57:40|4758.1|4755.3|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|27
1608130670000|2020-12-16 14:57:50|4759.2|4756.4|4760.1|4757.3|4761.1|4758.3|4758.1|4755.3|103
1608130680000|2020-12-16 14:58:00|4760.6|4757.8|4763.1|4760.3|4763.6|4760.8|4760.6|4757.8|138
1608130690000|2020-12-16 14:58:10|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|39
1608130700000|2020-12-16 14:58:20|4763.1|4760.3|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|61
1608130710000|2020-12-16 14:58:30|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|35
1608130720000|2020-12-16 14:58:40|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|32
1608130730000|2020-12-16 14:58:50|4763.6|4760.8|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|37
1608130740000|2020-12-16 14:59:00|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.6|4760.8|13
1608130750000|2020-12-16 14:59:10|4765.1|4762.3|4765.6|4762.8|4766.1|4763.3|4764.1|4761.3|39
1608130760000|2020-12-16 14:59:20|4765.1|4762.3|4765.6|4762.8|4765.6|4762.8|4765.1|4762.3|25
1608130770000|2020-12-16 14:59:30|4766.1|4763.3|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|72
1608130780000|2020-12-16 14:59:40|4765.6|4762.8|4766.6|4763.8|4767.1|4764.3|4765.6|4762.8|36
1608130790000|2020-12-16 14:59:50|4767.1|4764.3|4767.1|4764.3|4767.1|4764.3|4766.1|4763.3|44
1608130800000|2020-12-16 15:00:00|4766.6|4763.8|4764.1|4761.3|4767.1|4764.3|4764.1|4761.3|35
1608130810000|2020-12-16 15:00:10|4764.2|4761.4|4766.1|4763.3|4767.1|4764.3|4764.2|4761.4|64
1608130820000|2020-12-16 15:00:20|4766.6|4763.8|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|25
1608130830000|2020-12-16 15:00:30|4764.6|4761.8|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|18
1608130840000|2020-12-16 15:00:40|4764.6|4761.8|4764.1|4761.3|4764.6|4761.8|4764.1|4761.3|20
1608130850000|2020-12-16 15:00:50|4765.1|4762.3|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|73
1608130860000|2020-12-16 15:01:00|4764.6|4761.8|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|28
1608130870000|2020-12-16 15:01:10|||||||||26
1608130880000|2020-12-16 15:01:20|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|37
1608130890000|2020-12-16 15:01:30|4763.1|4760.3|4762.1|4759.3|4764.1|4761.3|4762.1|4759.3|52
1608130900000|2020-12-16 15:01:40|4761.6|4758.8|4760.1|4757.3|4761.6|4758.8|4758.6|4755.8|63
1608130910000|2020-12-16 15:01:50|4760.6|4757.8|4760.6|4757.8|4761.1|4758.3|4760.1|4757.3|21
1608130920000|2020-12-16 15:02:00|4760.1|4757.3|4762.1|4759.3|4763.1|4760.3|4760.1|4757.3|99
1608130930000|2020-12-16 15:02:10|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|14
1608130940000|2020-12-16 15:02:20|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|29
1608130950000|2020-12-16 15:02:30|4760.6|4757.8|4763.1|4760.3|4763.1|4760.3|4760.6|4757.8|35
1608130960000|2020-12-16 15:02:40|4762.1|4759.3|4763.1|4760.3|4764.1|4761.3|4762.1|4759.3|47
1608130970000|2020-12-16 15:02:50|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|25
1608130980000|2020-12-16 15:03:00|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|22
1608130990000|2020-12-16 15:03:10|4763.1|4760.3|4759.6|4756.8|4763.1|4760.3|4759.6|4756.8|39
1608131000000|2020-12-16 15:03:20|4759.1|4756.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|27
1608131010000|2020-12-16 15:03:30|4759.6|4756.8|4760.1|4757.3|4761.1|4758.3|4759.1|4756.3|32
1608131020000|2020-12-16 15:03:40|4760.6|4757.8|4760.1|4757.3|4760.6|4757.8|4759.1|4756.3|70
1608131030000|2020-12-16 15:03:50|4761.1|4758.3|4761.1|4758.3|4762.1|4759.3|4760.1|4757.3|19
1608131040000|2020-12-16 15:04:00|4760.6|4757.8|4760.6|4757.8|4761.1|4758.3|4760.1|4757.3|20
1608131050000|2020-12-16 15:04:10|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4760.6|4757.8|20
1608131060000|2020-12-16 15:04:20|4762.1|4759.3|4762.1|4759.3|4762.1|4759.3|4761.6|4758.8|9
1608131070000|2020-12-16 15:04:30|4761.6|4758.8|4760.1|4757.3|4762.1|4759.3|4760.1|4757.3|17
1608131080000|2020-12-16 15:04:40|4759.6|4756.8|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|18
1608131090000|2020-12-16 15:04:50|4758.6|4755.8|4759.1|4756.3|4759.6|4756.8|4758.1|4755.3|58
1608131100000|2020-12-16 15:05:00|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|50
1608131110000|2020-12-16 15:05:10|4759.1|4756.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|9
1608131120000|2020-12-16 15:05:20|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|8
1608131130000|2020-12-16 15:05:30|4759.1|4756.3|4756.1|4753.3|4759.1|4756.3|4755.1|4752.3|41
1608131140000|2020-12-16 15:05:40|||||||||15
1608131150000|2020-12-16 15:05:50|4755.6|4752.8|4755.6|4752.8|4756.1|4753.3|4755.6|4752.8|28
1608131160000|2020-12-16 15:06:00|4756.1|4753.3|4756.1|4753.3|4756.1|4753.3|4754.1|4751.3|54
1608131170000|2020-12-16 15:06:10|4755.6|4752.8|4756.1|4753.3|4756.1|4753.3|4755.1|4752.3|39
1608131180000|2020-12-16 15:06:20|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|27
1608131190000|2020-12-16 15:06:30|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|11
1608131200000|2020-12-16 15:06:40|4755.6|4752.8|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|710
1608131210000|2020-12-16 15:06:50|4753.1|4750.3|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|2766
1608131220000|2020-12-16 15:07:00|4753.6|4750.8|4753.1|4750.3|4753.6|4750.8|4753.1|4750.3|55
1608131230000|2020-12-16 15:07:10|4752.6|4749.8|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|50
1608131240000|2020-12-16 15:07:20|||||||||9
1608131250000|2020-12-16 15:07:30|||||||||1
1608131260000|2020-12-16 15:07:40|4752.6|4749.8|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|78
1608131270000|2020-12-16 15:07:50|||||||||6
1608131280000|2020-12-16 15:08:00|4752.1|4749.3|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|20
1608131290000|2020-12-16 15:08:10|4753.2|4750.4|4754.1|4751.3|4755.1|4752.3|4753.2|4750.4|48
1608131300000|2020-12-16 15:08:20|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|23
1608131310000|2020-12-16 15:08:30|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.6|4750.8|2
1608131320000|2020-12-16 15:08:40|4753.6|4750.8|4755.1|4752.3|4755.1|4752.3|4753.6|4750.8|38
1608131330000|2020-12-16 15:08:50|4754.6|4751.8|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|30
1608131340000|2020-12-16 15:09:00|||||||||7
1608131350000|2020-12-16 15:09:10|||||||||29
1608131360000|2020-12-16 15:09:20|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|39
1608131370000|2020-12-16 15:09:30|4753.1|4750.3|4753.1|4750.3|4753.2|4750.4|4753.1|4750.3|16
1608131380000|2020-12-16 15:09:40|4752.1|4749.3|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|48
1608131390000|2020-12-16 15:09:50|4750.1|4747.3|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|61
1608131400000|2020-12-16 15:10:00|4749.2|4746.4|4747.2|4744.4|4749.2|4746.4|4747.2|4744.4|101
1608131410000|2020-12-16 15:10:10|4747.1|4744.3|4740.2|4737.4|4747.1|4744.3|4740.1|4737.3|374
1608131420000|2020-12-16 15:10:20|4740.1|4737.3|4738.1|4735.3|4740.1|4737.3|4735.2|4732.4|483
1608131430000|2020-12-16 15:10:30|4737.6|4734.8|4737.1|4734.3|4738.1|4735.3|4735.6|4732.8|175
1608131440000|2020-12-16 15:10:40|4736.6|4733.8|4735.1|4732.3|4736.6|4733.8|4735.1|4732.3|51
1608131450000|2020-12-16 15:10:50|4735.2|4732.4|4738.1|4735.3|4738.1|4735.3|4735.1|4732.3|68
1608131460000|2020-12-16 15:11:00|4737.2|4734.4|4736.1|4733.3|4737.2|4734.4|4735.1|4732.3|100
1608131470000|2020-12-16 15:11:10|4735.6|4732.8|4737.1|4734.3|4738.1|4735.3|4735.2|4732.4|197
1608131480000|2020-12-16 15:11:20|4737.2|4734.4|4738.2|4735.4|4739.1|4736.3|4737.2|4734.4|109
1608131490000|2020-12-16 15:11:30|4738.6|4735.8|4739.1|4736.3|4739.2|4736.4|4738.1|4735.3|274
1608131500000|2020-12-16 15:11:40|4739.2|4736.4|4739.1|4736.3|4739.2|4736.4|4738.1|4735.3|132
1608131510000|2020-12-16 15:11:50|4738.6|4735.8|4739.1|4736.3|4739.1|4736.3|4738.1|4735.3|29
1608131520000|2020-12-16 15:12:00|4739.6|4736.8|4739.1|4736.3|4740.1|4737.3|4739.1|4736.3|36
1608131530000|2020-12-16 15:12:10|4738.1|4735.3|4738.1|4735.3|4739.1|4736.3|4738.1|4735.3|20
1608131540000|2020-12-16 15:12:20|4738.2|4735.4|4740.1|4737.3|4740.1|4737.3|4738.2|4735.4|26
1608131550000|2020-12-16 15:12:30|4741.1|4738.3|4741.1|4738.3|4741.1|4738.3|4740.1|4737.3|57
1608131560000|2020-12-16 15:12:40|4740.1|4737.3|4740.1|4737.3|4741.1|4738.3|4739.1|4736.3|55
1608131570000|2020-12-16 15:12:50|4739.6|4736.8|4741.1|4738.3|4741.1|4738.3|4739.6|4736.8|69
1608131580000|2020-12-16 15:13:00|4740.1|4737.3|4741.1|4738.3|4741.1|4738.3|4739.1|4736.3|101
1608131590000|2020-12-16 15:13:10|4740.6|4737.8|4740.1|4737.3|4741.1|4738.3|4740.1|4737.3|48
1608131600000|2020-12-16 15:13:20|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|63
1608131610000|2020-12-16 15:13:30|4738.1|4735.3|4739.1|4736.3|4739.1|4736.3|4738.1|4735.3|68
1608131620000|2020-12-16 15:13:40|4738.6|4735.8|4738.1|4735.3|4739.1|4736.3|4738.1|4735.3|23
1608131630000|2020-12-16 15:13:50|4737.1|4734.3|4736.1|4733.3|4737.1|4734.3|4736.1|4733.3|41
1608131640000|2020-12-16 15:14:00|4735.1|4732.3|4737.1|4734.3|4737.1|4734.3|4735.1|4732.3|60
1608131650000|2020-12-16 15:14:10|4737.6|4734.8|4740.1|4737.3|4740.1|4737.3|4737.6|4734.8|92
1608131660000|2020-12-16 15:14:20|4739.1|4736.3|4740.1|4737.3|4740.1|4737.3|4738.6|4735.8|54
1608131670000|2020-12-16 15:14:30|4740.2|4737.4|4741.1|4738.3|4741.2|4738.4|4740.2|4737.4|17
1608131680000|2020-12-16 15:14:40|4740.6|4737.8|4741.1|4738.3|4741.1|4738.3|4740.2|4737.4|6
1608131690000|2020-12-16 15:14:50|4740.6|4737.8|4743.6|4740.8|4745.1|4742.3|4740.2|4737.4|98
1608131700000|2020-12-16 15:15:00|4744.1|4741.3|4742.6|4739.8|4744.1|4741.3|4742.6|4739.8|73
1608131710000|2020-12-16 15:15:10|4743.1|4740.3|4742.1|4739.3|4743.1|4740.3|4741.1|4738.3|68
1608131720000|2020-12-16 15:15:20|4742.2|4739.4|4743.1|4740.3|4743.1|4740.3|4741.6|4738.8|37
1608131730000|2020-12-16 15:15:30|4743.2|4740.4|4746.1|4743.3|4746.1|4743.3|4743.1|4740.3|93
1608131740000|2020-12-16 15:15:40|4745.6|4742.8|4748.6|4745.8|4748.6|4745.8|4745.6|4742.8|93
1608131750000|2020-12-16 15:15:50|4749.1|4746.3|4749.2|4746.4|4750.1|4747.3|4748.1|4745.3|78
1608131760000|2020-12-16 15:16:00|4749.6|4746.8|4752.1|4749.3|4753.1|4750.3|4749.6|4746.8|109
1608131770000|2020-12-16 15:16:10|4751.2|4748.4|4753.6|4750.8|4754.1|4751.3|4751.1|4748.3|71
1608131780000|2020-12-16 15:16:20|4753.1|4750.3|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|85
1608131790000|2020-12-16 15:16:30|4754.2|4751.4|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|17
1608131800000|2020-12-16 15:16:40|4754.2|4751.4|4753.1|4750.3|4754.2|4751.4|4752.2|4749.4|40
1608131810000|2020-12-16 15:16:50|4753.2|4750.4|4756.6|4753.8|4757.1|4754.3|4753.2|4750.4|105
1608131820000|2020-12-16 15:17:00|4757.1|4754.3|4759.2|4756.4|4759.2|4756.4|4756.2|4753.4|73
1608131830000|2020-12-16 15:17:10|4760.1|4757.3|4759.2|4756.4|4760.2|4757.4|4759.1|4756.3|89
1608131840000|2020-12-16 15:17:20|4759.1|4756.3|4759.2|4756.4|4759.2|4756.4|4758.1|4755.3|62
1608131850000|2020-12-16 15:17:30|4759.1|4756.3|4759.2|4756.4|4760.1|4757.3|4757.6|4754.8|15
1608131860000|2020-12-16 15:17:40|4759.1|4756.3|4760.2|4757.4|4760.2|4757.4|4758.6|4755.8|32
1608131870000|2020-12-16 15:17:50|4760.1|4757.3|4761.1|4758.3|4762.1|4759.3|4759.6|4756.8|45
1608131880000|2020-12-16 15:18:00|4761.2|4758.4|4763.1|4760.3|4763.1|4760.3|4761.2|4758.4|40
1608131890000|2020-12-16 15:18:10|4762.6|4759.8|4762.1|4759.3|4763.1|4760.3|4762.1|4759.3|24
1608131900000|2020-12-16 15:18:20|4761.6|4758.8|4761.6|4758.8|4762.1|4759.3|4761.1|4758.3|16
1608131910000|2020-12-16 15:18:30|4762.2|4759.4|4762.2|4759.4|4762.2|4759.4|4762.1|4759.3|47
1608131920000|2020-12-16 15:18:40|4762.1|4759.3|4763.1|4760.3|4764.1|4761.3|4762.1|4759.3|102
1608131930000|2020-12-16 15:18:50|4762.1|4759.3|4764.1|4761.3|4764.1|4761.3|4761.1|4758.3|169
1608131940000|2020-12-16 15:19:00|4763.1|4760.3|4762.1|4759.3|4763.2|4760.4|4761.6|4758.8|65
1608131950000|2020-12-16 15:19:10|4762.6|4759.8|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|34
1608131960000|2020-12-16 15:19:20|4763.2|4760.4|4763.6|4760.8|4764.2|4761.4|4763.2|4760.4|33
1608131970000|2020-12-16 15:19:30|4764.1|4761.3|4766.1|4763.3|4766.2|4763.4|4763.6|4760.8|141
1608131980000|2020-12-16 15:19:40|4766.2|4763.4|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|24
1608131990000|2020-12-16 15:19:50|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4765.1|4762.3|60
1608132000000|2020-12-16 15:20:00|4764.1|4761.3|4765.1|4762.3|4765.2|4762.4|4764.1|4761.3|80
1608132010000|2020-12-16 15:20:10|4764.6|4761.8|4764.6|4761.8|4765.1|4762.3|4764.2|4761.4|17
1608132020000|2020-12-16 15:20:20|4764.2|4761.4|4765.1|4762.3|4765.1|4762.3|4764.2|4761.4|6
1608132030000|2020-12-16 15:20:30|4765.2|4762.4|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|38
1608132040000|2020-12-16 15:20:40|4766.1|4763.3|4765.1|4762.3|4766.1|4763.3|4764.6|4761.8|49
1608132050000|2020-12-16 15:20:50|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4764.2|4761.4|21
1608132060000|2020-12-16 15:21:00|4764.6|4761.8|4764.6|4761.8|4765.1|4762.3|4764.2|4761.4|30
1608132070000|2020-12-16 15:21:10|4765.1|4762.3|4764.6|4761.8|4765.1|4762.3|4764.1|4761.3|7
1608132080000|2020-12-16 15:21:20|4764.1|4761.3|4766.6|4763.8|4766.6|4763.8|4764.1|4761.3|75
1608132090000|2020-12-16 15:21:30|4766.2|4763.4|4765.2|4762.4|4766.2|4763.4|4765.1|4762.3|22
1608132100000|2020-12-16 15:21:40|4766.1|4763.3|4767.1|4764.3|4767.1|4764.3|4765.6|4762.8|21
1608132110000|2020-12-16 15:21:50|4767.2|4764.4|4767.1|4764.3|4769.2|4766.4|4767.1|4764.3|140
1608132120000|2020-12-16 15:22:00|4766.6|4763.8|4766.2|4763.4|4767.1|4764.3|4765.6|4762.8|34
1608132130000|2020-12-16 15:22:10|4766.1|4763.3|4765.2|4762.4|4766.2|4763.4|4765.1|4762.3|52
1608132140000|2020-12-16 15:22:20|4765.1|4762.3|4766.6|4763.8|4767.2|4764.4|4765.1|4762.3|41
1608132150000|2020-12-16 15:22:30|4766.2|4763.4|4766.1|4763.3|4767.6|4764.8|4766.1|4763.3|73
1608132160000|2020-12-16 15:22:40|4766.2|4763.4|4766.1|4763.3|4766.2|4763.4|4766.1|4763.3|18
1608132170000|2020-12-16 15:22:50|4766.2|4763.4|4766.1|4763.3|4766.2|4763.4|4765.2|4762.4|24
1608132180000|2020-12-16 15:23:00|4765.6|4762.8|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|76
1608132190000|2020-12-16 15:23:10|4765.2|4762.4|4765.1|4762.3|4766.1|4763.3|4765.1|4762.3|17
1608132200000|2020-12-16 15:23:20|4765.2|4762.4|4765.1|4762.3|4766.1|4763.3|4765.1|4762.3|28
1608132210000|2020-12-16 15:23:30|4765.6|4762.8|4762.1|4759.3|4766.1|4763.3|4761.1|4758.3|111
1608132220000|2020-12-16 15:23:40|4762.2|4759.4|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|68
1608132230000|2020-12-16 15:23:50|4763.2|4760.4|4764.1|4761.3|4765.2|4762.4|4763.1|4760.3|58
1608132240000|2020-12-16 15:24:00|4763.6|4760.8|4763.2|4760.4|4764.1|4761.3|4762.2|4759.4|28
1608132250000|2020-12-16 15:24:10|4763.1|4760.3|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|23
1608132260000|2020-12-16 15:24:20|4763.1|4760.3|4761.2|4758.4|4763.2|4760.4|4761.2|4758.4|29
1608132270000|2020-12-16 15:24:30|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4761.1|4758.3|17
1608132280000|2020-12-16 15:24:40|4760.2|4757.4|4760.2|4757.4|4760.2|4757.4|4760.2|4757.4|20
1608132290000|2020-12-16 15:24:50|4760.1|4757.3|4759.1|4756.3|4760.1|4757.3|4758.2|4755.4|111
1608132300000|2020-12-16 15:25:00|4759.2|4756.4|4758.2|4755.4|4759.2|4756.4|4758.2|4755.4|58
1608132310000|2020-12-16 15:25:10|4758.6|4755.8|4758.2|4755.4|4759.1|4756.3|4758.2|4755.4|11
1608132320000|2020-12-16 15:25:20|4759.2|4756.4|4760.2|4757.4|4760.2|4757.4|4759.2|4756.4|132
1608132330000|2020-12-16 15:25:30|4760.7|4757.9|4762.2|4759.4|4762.2|4759.4|4760.7|4757.9|26
1608132340000|2020-12-16 15:25:40|4761.2|4758.4|4762.2|4759.4|4762.2|4759.4|4761.2|4758.4|53
1608132350000|2020-12-16 15:25:50|4762.6|4759.8|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|71
1608132360000|2020-12-16 15:26:00|4763.6|4760.8|4763.1|4760.3|4765.2|4762.4|4762.2|4759.4|52
1608132370000|2020-12-16 15:26:10|4762.2|4759.4|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|32
1608132380000|2020-12-16 15:26:20|4764.2|4761.4|4763.2|4760.4|4764.2|4761.4|4763.2|4760.4|96
1608132390000|2020-12-16 15:26:30|4763.1|4760.3|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|35
1608132400000|2020-12-16 15:26:40|4763.1|4760.3|4763.2|4760.4|4763.2|4760.4|4763.1|4760.3|12
1608132410000|2020-12-16 15:26:50|4763.1|4760.3|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|15
1608132420000|2020-12-16 15:27:00|4763.2|4760.4|4761.2|4758.4|4763.7|4760.4|4761.2|4758.4|75
1608132430000|2020-12-16 15:27:10|4761.1|4758.3|4760.2|4757.4|4761.1|4758.3|4760.1|4757.3|40
1608132440000|2020-12-16 15:27:20|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4761.1|4758.3|56
1608132450000|2020-12-16 15:27:30|4761.7|4758.9|4762.2|4759.4|4763.2|4760.4|4761.7|4758.9|41
1608132460000|2020-12-16 15:27:40|4761.2|4758.4|4762.2|4759.4|4762.2|4759.4|4761.2|4758.4|32
1608132470000|2020-12-16 15:27:50|4763.1|4760.3|4762.6|4759.8|4763.2|4760.4|4762.2|4759.4|27
1608132480000|2020-12-16 15:28:00|4762.7|4759.9|4764.6|4761.8|4764.6|4761.8|4762.7|4759.9|53
1608132490000|2020-12-16 15:28:10|4765.1|4762.3|4764.2|4761.4|4765.1|4762.3|4764.2|4761.4|9
1608132500000|2020-12-16 15:28:20|4763.2|4760.4|4765.2|4762.4|4765.2|4762.4|4763.2|4760.4|46
1608132510000|2020-12-16 15:28:30|4765.6|4762.8|4765.2|4762.4|4765.7|4762.9|4765.2|4762.4|41
1608132520000|2020-12-16 15:28:40|4765.7|4762.9|4766.2|4763.4|4766.2|4763.4|4765.2|4762.4|45
1608132530000|2020-12-16 15:28:50|4766.1|4763.3|4768.2|4765.4|4769.1|4766.3|4766.1|4763.3|78
1608132540000|2020-12-16 15:29:00|4768.7|4765.9|4770.2|4767.4|4770.2|4767.4|4768.7|4765.9|122
1608132550000|2020-12-16 15:29:10|4770.6|4767.8|4770.2|4767.4|4771.1|4768.3|4770.2|4767.4|73
1608132560000|2020-12-16 15:29:20|4770.1|4767.3|4769.2|4766.4|4770.2|4767.4|4768.7|4765.9|99
1608132570000|2020-12-16 15:29:30|4769.1|4766.3|4768.1|4765.3|4769.6|4766.8|4768.1|4765.3|55
1608132580000|2020-12-16 15:29:40|4767.7|4764.9|4767.1|4764.3|4768.2|4765.3|4766.6|4763.8|51
1608132590000|2020-12-16 15:29:50|4767.6|4764.8|4766.1|4763.3|4768.2|4765.4|4766.1|4763.3|67
1608132600000|2020-12-16 15:30:00|4765.9|4763.1|4782.2|4779.4|4791.6|4788.1|4764.7|4758.2|1162
1608132610000|2020-12-16 15:30:10|4782.7|4779.9|4795.6|4792.8|4796.6|4793.8|4782.7|4779.9|562
1608132620000|2020-12-16 15:30:20|4795.7|4792.9|4784.6|4781.8|4795.7|4792.9|4783.2|4780.4|500
1608132630000|2020-12-16 15:30:30|4784.7|4781.9|4770.7|4767.9|4786.1|4783.3|4769.7|4766.9|429
1608132640000|2020-12-16 15:30:40|4770.2|4767.4|4772.6|4769.8|4775.2|4772.4|4767.7|4764.9|588
1608132650000|2020-12-16 15:30:50|4773.1|4770.3|4774.6|4771.8|4778.2|4775.4|4772.2|4769.4|360
1608132660000|2020-12-16 15:31:00|4774.2|4771.4|4767.1|4764.3|4774.2|4771.4|4765.6|4762.8|466
1608132670000|2020-12-16 15:31:10|4766.2|4763.4|4769.1|4766.3|4770.2|4767.4|4764.2|4761.4|330
1608132680000|2020-12-16 15:31:20|4769.2|4766.4|4770.2|4767.4|4770.2|4767.4|4767.1|4764.3|1416
1608132690000|2020-12-16 15:31:30|4770.6|4767.8|4773.2|4770.4|4774.1|4771.3|4770.6|4767.8|258
1608132700000|2020-12-16 15:31:40|4773.6|4770.8|4774.6|4771.8|4776.1|4773.3|4773.2|4770.4|121
1608132710000|2020-12-16 15:31:50|4775.1|4772.3|4777.1|4774.3|4777.1|4774.3|4773.6|4770.8|144
1608132720000|2020-12-16 15:32:00|4776.2|4773.4|4777.2|4774.4|4778.2|4775.4|4775.2|4772.4|209
1608132730000|2020-12-16 15:32:10|4777.6|4774.8|4779.1|4776.3|4782.1|4779.3|4777.6|4774.8|292
1608132740000|2020-12-16 15:32:20|4778.6|4775.8|4779.1|4776.3|4781.1|4778.3|4778.6|4775.8|87
1608132750000|2020-12-16 15:32:30|4779.2|4776.4|4779.2|4776.4|4780.6|4777.8|4778.2|4775.4|208
1608132760000|2020-12-16 15:32:40|4779.1|4776.3|4782.6|4779.8|4783.2|4780.4|4779.1|4776.3|285
1608132770000|2020-12-16 15:32:50|4783.1|4780.3|4779.6|4776.8|4783.2|4780.4|4779.1|4776.3|97
1608132780000|2020-12-16 15:33:00|4780.1|4777.3|4782.2|4779.4|4782.2|4779.4|4779.6|4776.8|57
1608132790000|2020-12-16 15:33:10|4782.6|4779.8|4785.1|4782.3|4785.6|4782.8|4782.1|4779.3|191
1608132800000|2020-12-16 15:33:20|4785.2|4782.4|4785.1|4782.3|4786.6|4783.8|4785.1|4782.3|135
1608132810000|2020-12-16 15:33:30|4785.2|4782.4|4787.2|4784.4|4789.1|4786.3|4785.1|4782.3|222
1608132820000|2020-12-16 15:33:40|4788.1|4785.3|4787.2|4784.4|4788.1|4785.3|4784.6|4781.8|180
1608132830000|2020-12-16 15:33:50|4788.2|4785.4|4789.2|4786.4|4791.2|4788.4|4788.2|4785.4|353
1608132840000|2020-12-16 15:34:00|4789.6|4786.8|4785.2|4782.4|4789.6|4786.8|4785.2|4782.4|139
1608132850000|2020-12-16 15:34:10|4785.1|4782.3|4785.1|4782.3|4786.6|4783.8|4784.2|4781.4|114
1608132860000|2020-12-16 15:34:20|4785.2|4782.4|4778.1|4775.3|4785.2|4782.4|4777.6|4774.8|191
1608132870000|2020-12-16 15:34:30|4777.2|4774.4|4778.2|4775.4|4779.1|4776.3|4776.1|4773.3|226
1608132880000|2020-12-16 15:34:40|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4778.1|4775.3|87
1608132890000|2020-12-16 15:34:50|4780.2|4777.4|4781.2|4778.4|4782.2|4779.4|4778.1|4775.3|5516
1608132900000|2020-12-16 15:35:00|4781.1|4778.3|4781.2|4778.4|4783.2|4780.4|4780.2|4777.4|174
1608132910000|2020-12-16 15:35:10|4780.6|4777.8|4783.2|4780.4|4785.2|4782.4|4780.2|4777.4|758
1608132920000|2020-12-16 15:35:20|4782.2|4779.4|4783.1|4780.3|4783.2|4780.4|4781.2|4778.4|826
1608132930000|2020-12-16 15:35:30|4782.6|4779.8|4780.2|4777.4|4782.6|4779.8|4779.1|4776.3|106
1608132940000|2020-12-16 15:35:40|4780.1|4777.3|4779.1|4776.3|4781.1|4778.3|4777.2|4774.4|111
1608132950000|2020-12-16 15:35:50|4778.6|4775.8|4777.2|4774.4|4779.1|4776.3|4777.1|4774.3|302
1608132960000|2020-12-16 15:36:00|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.1|4774.3|77
1608132970000|2020-12-16 15:36:10|4778.2|4775.4|4778.2|4775.4|4780.2|4777.4|4778.1|4775.3|81
1608132980000|2020-12-16 15:36:20|4778.1|4775.3|4775.2|4772.4|4778.2|4775.4|4775.2|4772.4|107
1608132990000|2020-12-16 15:36:30|4776.1|4773.3|4777.1|4774.3|4778.1|4775.3|4775.1|4772.3|28
1608133000000|2020-12-16 15:36:40|4777.2|4774.4|4779.2|4776.4|4779.2|4776.4|4777.2|4774.4|22
1608133010000|2020-12-16 15:36:50|4779.6|4776.8|4782.2|4779.4|4783.2|4780.4|4779.1|4776.3|141
1608133020000|2020-12-16 15:37:00|4782.1|4779.3|4782.1|4779.3|4782.6|4779.8|4781.2|4778.4|61
1608133030000|2020-12-16 15:37:10|4781.6|4778.8|4782.1|4779.3|4783.1|4780.3|4781.6|4778.8|44
1608133040000|2020-12-16 15:37:20|4782.6|4779.8|4781.1|4778.3|4783.1|4780.3|4780.2|4777.4|85
1608133050000|2020-12-16 15:37:30|4781.2|4778.4|4783.1|4780.3|4783.2|4780.4|4781.2|4778.4|207
1608133060000|2020-12-16 15:37:40|4782.6|4779.8|4782.2|4779.4|4783.1|4780.3|4781.6|4778.8|44
1608133070000|2020-12-16 15:37:50|4782.1|4779.3|4782.6|4779.8|4783.1|4780.3|4781.1|4778.3|58
1608133080000|2020-12-16 15:38:00|4782.2|4779.4|4781.6|4778.8|4782.2|4779.4|4780.6|4777.8|30
1608133090000|2020-12-16 15:38:10|4782.1|4779.3|4780.6|4777.8|4782.2|4779.4|4780.6|4777.8|71
1608133100000|2020-12-16 15:38:20|4780.2|4777.4|4782.2|4779.4|4783.1|4780.3|4780.2|4777.4|78
1608133110000|2020-12-16 15:38:30|4782.1|4779.3|4781.6|4778.8|4782.6|4779.8|4781.1|4778.3|107
1608133120000|2020-12-16 15:38:40|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|55
1608133130000|2020-12-16 15:38:50|4781.2|4778.4|4783.6|4780.8|4783.6|4780.8|4781.1|4778.3|70
1608133140000|2020-12-16 15:39:00|4784.1|4781.3|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|76
1608133150000|2020-12-16 15:39:10|4783.1|4780.3|4782.1|4779.3|4783.1|4780.3|4781.1|4778.3|73
1608133160000|2020-12-16 15:39:20|4782.2|4779.4|4781.1|4778.3|4782.2|4779.4|4781.1|4778.3|42
1608133170000|2020-12-16 15:39:30|4781.2|4778.4|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|18
1608133180000|2020-12-16 15:39:40|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.1|4778.3|35
1608133190000|2020-12-16 15:39:50|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4779.2|4776.4|78
1608133200000|2020-12-16 15:40:00|4780.6|4777.8|4780.1|4777.3|4781.6|4778.8|4780.1|4777.3|50
1608133210000|2020-12-16 15:40:10|4779.6|4776.8|4779.6|4776.8|4780.2|4777.4|4779.2|4776.4|38
1608133220000|2020-12-16 15:40:20|4780.1|4777.3|4784.6|4781.8|4784.6|4781.8|4780.1|4777.3|200
1608133230000|2020-12-16 15:40:30|4784.2|4781.4|4782.1|4779.3|4784.2|4781.4|4781.1|4778.3|46
1608133240000|2020-12-16 15:40:40|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.1|4778.3|22
1608133250000|2020-12-16 15:40:50|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4780.2|4777.4|37
1608133260000|2020-12-16 15:41:00|4782.1|4779.3|4779.6|4776.8|4782.1|4779.3|4779.1|4776.3|101
1608133270000|2020-12-16 15:41:10|4779.2|4776.4|4772.1|4769.3|4779.2|4776.4|4772.1|4769.3|529
1608133280000|2020-12-16 15:41:20|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4767.6|4764.8|1149
1608133290000|2020-12-16 15:41:30|4772.6|4769.8|4774.6|4771.8|4775.6|4772.8|4770.1|4767.3|174
1608133300000|2020-12-16 15:41:40|4775.1|4772.3|4775.6|4772.8|4778.1|4775.3|4774.6|4771.8|120
1608133310000|2020-12-16 15:41:50|4776.1|4773.3|4778.6|4775.8|4779.1|4776.3|4776.1|4773.3|112
1608133320000|2020-12-16 15:42:00|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4776.6|4773.8|95
1608133330000|2020-12-16 15:42:10|4777.6|4774.8|4776.1|4773.3|4777.6|4774.8|4775.1|4772.3|47
1608133340000|2020-12-16 15:42:20|4776.6|4773.8|4774.1|4771.3|4776.6|4773.8|4774.1|4771.3|37
1608133350000|2020-12-16 15:42:30|4773.6|4770.8|4771.1|4768.3|4773.6|4770.8|4771.1|4768.3|89
1608133360000|2020-12-16 15:42:40|4770.6|4767.8|4769.1|4766.3|4771.1|4768.3|4769.1|4766.3|113
1608133370000|2020-12-16 15:42:50|4768.6|4765.8|4768.1|4765.3|4770.1|4767.3|4767.1|4764.3|122
1608133380000|2020-12-16 15:43:00|4767.1|4764.3|4765.1|4762.3|4768.1|4765.3|4763.6|4760.8|228
1608133390000|2020-12-16 15:43:10|4764.1|4761.3|4762.6|4759.8|4765.1|4762.3|4761.1|4758.3|175
1608133400000|2020-12-16 15:43:20|4763.1|4760.3|4763.1|4760.3|4764.6|4761.8|4762.1|4759.3|125
1608133410000|2020-12-16 15:43:30|4763.6|4760.8|4764.1|4761.3|4765.1|4762.3|4762.6|4759.8|79
1608133420000|2020-12-16 15:43:40|4764.6|4761.8|4764.1|4761.3|4765.6|4762.8|4763.1|4760.3|124
1608133430000|2020-12-16 15:43:50|4764.6|4761.8|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|35
1608133440000|2020-12-16 15:44:00|4764.1|4761.3|4768.1|4765.3|4768.1|4765.3|4763.1|4760.3|192
1608133450000|2020-12-16 15:44:10|4768.6|4765.8|4768.1|4765.3|4770.1|4767.3|4768.1|4765.3|90
1608133460000|2020-12-16 15:44:20|4767.1|4764.3|4765.1|4762.3|4767.6|4764.8|4764.1|4761.3|85
1608133470000|2020-12-16 15:44:30|4764.6|4761.8|4765.1|4762.3|4765.5|4762.7|4763.1|4760.3|44
1608133480000|2020-12-16 15:44:40|4764.6|4761.8|4762.1|4759.3|4764.6|4761.8|4762.1|4759.3|69
1608133490000|2020-12-16 15:44:50|4761.1|4758.3|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|77
1608133500000|2020-12-16 15:45:00|4762|4759.2|4760.1|4757.3|4763.1|4760.3|4760.1|4757.3|108
1608133510000|2020-12-16 15:45:10|4759.6|4756.8|4758.6|4755.8|4760.1|4757.3|4756.6|4753.8|134
1608133520000|2020-12-16 15:45:20|4758.1|4755.3|4759.1|4756.3|4759.1|4756.3|4757.1|4754.3|79
1608133530000|2020-12-16 15:45:30|4760.1|4757.3|4757.1|4754.3|4760.1|4757.3|4756.6|4753.8|113
1608133540000|2020-12-16 15:45:40|4756.1|4753.3|4757.1|4754.3|4761.1|4758.3|4755.6|4752.8|207
1608133550000|2020-12-16 15:45:50|4756.6|4753.8|4760.1|4757.3|4761.1|4758.3|4756.1|4753.3|111
1608133560000|2020-12-16 15:46:00|4759.6|4756.8|4758.6|4755.8|4761.1|4758.3|4758.1|4755.3|158
1608133570000|2020-12-16 15:46:10|4758.1|4755.3|4756.1|4753.3|4758.1|4755.3|4755.1|4752.3|134
1608133580000|2020-12-16 15:46:20|4755.1|4752.3|4755.1|4752.3|4757.1|4754.3|4754.6|4751.8|62
1608133590000|2020-12-16 15:46:30|4754.1|4751.3|4756.1|4753.3|4757.6|4754.8|4754.1|4751.3|130
1608133600000|2020-12-16 15:46:40|4755.6|4752.8|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|41
1608133610000|2020-12-16 15:46:50|4754.6|4751.8|4754.1|4751.3|4755.1|4752.3|4752.1|4749.3|145
1608133620000|2020-12-16 15:47:00|4753.6|4750.8|4753.1|4750.3|4754.1|4751.3|4752.6|4749.8|112
1608133630000|2020-12-16 15:47:10|4754.1|4751.3|4753.1|4750.3|4754.6|4751.8|4753.1|4750.3|341
1608133640000|2020-12-16 15:47:20|4754.1|4751.3|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|45
1608133650000|2020-12-16 15:47:30|4755|4752.2|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|22
1608133660000|2020-12-16 15:47:40|4754.6|4751.8|4755.1|4752.3|4756.1|4753.3|4754.1|4751.3|82
1608133670000|2020-12-16 15:47:50|4755.6|4752.8|4756.6|4753.8|4757.1|4754.3|4754.1|4751.3|130
1608133680000|2020-12-16 15:48:00|4756.1|4753.3|4756.1|4753.3|4756.1|4753.3|4756.1|4753.3|33
1608133690000|2020-12-16 15:48:10|4755.6|4752.8|4752.1|4749.3|4755.6|4752.8|4751.1|4748.3|92
1608133700000|2020-12-16 15:48:20|4751.6|4748.8|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|30
1608133710000|2020-12-16 15:48:30|4752.2|4749.4|4755.1|4752.3|4755.1|4752.3|4752.2|4749.4|97
1608133720000|2020-12-16 15:48:40|4754.6|4751.8|4752.6|4749.8|4754.6|4751.8|4751.1|4748.3|79
1608133730000|2020-12-16 15:48:50|4753.1|4750.3|4752.1|4749.3|4753.1|4750.3|4752.1|4749.3|8
1608133740000|2020-12-16 15:49:00|4751.1|4748.3|4751.6|4748.8|4752.1|4749.3|4751.1|4748.3|37
1608133750000|2020-12-16 15:49:10|4752.1|4749.3|4750.1|4747.3|4752.1|4749.3|4750.1|4747.3|68
1608133760000|2020-12-16 15:49:20|4750.6|4747.8|4754.1|4751.3|4754.6|4751.8|4750.6|4747.8|38
1608133770000|2020-12-16 15:49:30|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.6|4750.8|26
1608133780000|2020-12-16 15:49:40|4755.1|4752.3|4755.1|4752.3|4756.1|4753.3|4754.1|4751.3|94
1608133790000|2020-12-16 15:49:50|4754.6|4751.8|4755.1|4752.3|4756.1|4753.3|4754.6|4751.8|31
1608133800000|2020-12-16 15:50:00|4755.6|4752.8|4756.1|4753.3|4757.1|4754.3|4755.1|4752.3|73
1608133810000|2020-12-16 15:50:10|4757.1|4754.3|4758.1|4755.3|4760.1|4757.3|4757.1|4754.3|69
1608133820000|2020-12-16 15:50:20|4759.1|4756.3|4758.1|4755.3|4759.1|4756.3|4758.1|4755.3|81
1608133830000|2020-12-16 15:50:30|4758.6|4755.8|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|24
1608133840000|2020-12-16 15:50:40|4759.1|4756.3|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|23
1608133850000|2020-12-16 15:50:50|4759.2|4756.4|4758.1|4755.3|4759.6|4756.8|4758.1|4755.3|14
1608133860000|2020-12-16 15:51:00|4759.1|4756.3|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|27
1608133870000|2020-12-16 15:51:10|4758.2|4755.4|4759.1|4756.3|4760.1|4757.3|4758.2|4755.4|80
1608133880000|2020-12-16 15:51:20|4760.1|4757.3|4764.1|4761.3|4764.1|4761.3|4759.1|4756.3|82
1608133890000|2020-12-16 15:51:30|4763.1|4760.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|66
1608133900000|2020-12-16 15:51:40|4763.6|4760.8|4765.1|4762.3|4767.1|4764.3|4763.1|4760.3|157
1608133910000|2020-12-16 15:51:50|4765.6|4762.8|4762.1|4759.3|4766.1|4763.3|4762.1|4759.3|76
1608133920000|2020-12-16 15:52:00|4762.6|4759.8|4755.1|4752.3|4762.6|4759.8|4752.1|4749.3|509
1608133930000|2020-12-16 15:52:10|4756.1|4753.3|4755.1|4752.3|4757.6|4754.8|4754.1|4751.3|167
1608133940000|2020-12-16 15:52:20|4755.6|4752.8|4760.1|4757.3|4760.2|4757.4|4755.6|4752.8|157
1608133950000|2020-12-16 15:52:30|4759.1|4756.3|4757.1|4754.3|4759.1|4756.3|4757.1|4754.3|74
1608133960000|2020-12-16 15:52:40|4756.1|4753.3|4757.6|4754.8|4757.6|4754.8|4754.1|4751.3|251
1608133970000|2020-12-16 15:52:50|4758.1|4755.3|4756.1|4753.3|4758.1|4755.3|4755.1|4752.3|35
1608133980000|2020-12-16 15:53:00|4755.6|4752.8|4753.1|4750.3|4756.1|4753.3|4753.1|4750.3|44
1608133990000|2020-12-16 15:53:10|4752.1|4749.3|4753.1|4750.3|4754.1|4751.3|4752.1|4749.3|71
1608134000000|2020-12-16 15:53:20|4752.6|4749.8|4752.1|4749.3|4752.6|4749.8|4751.1|4748.3|69
1608134010000|2020-12-16 15:53:30|4752.6|4749.8|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|28
1608134020000|2020-12-16 15:53:40|4754.1|4751.3|4751.6|4748.8|4754.1|4751.3|4751.6|4748.8|91
1608134030000|2020-12-16 15:53:50|4751.1|4748.3|4749.6|4746.8|4751.1|4748.3|4747.1|4744.3|407
1608134040000|2020-12-16 15:54:00|4750.1|4747.3|4747.1|4744.3|4750.1|4747.3|4745.6|4742.8|214
1608134050000|2020-12-16 15:54:10|4746.6|4743.8|4745.1|4742.3|4747.6|4744.8|4744|4741.2|302
1608134060000|2020-12-16 15:54:20|4745.6|4742.8|4747.6|4744.8|4748.1|4745.3|4745.6|4742.8|103
1608134070000|2020-12-16 15:54:30|4749.1|4746.3|4751.1|4748.3|4751.1|4748.3|4749.1|4746.3|63
1608134080000|2020-12-16 15:54:40|4750.6|4747.8|4748.6|4745.8|4751.1|4748.3|4748.6|4745.8|54
1608134090000|2020-12-16 15:54:50|4749.1|4746.3|4750.1|4747.3|4750.6|4747.8|4749.1|4746.3|17
1608134100000|2020-12-16 15:55:00|4749.1|4746.3|4749.6|4746.8|4750.6|4747.8|4748.1|4745.3|49
1608134110000|2020-12-16 15:55:10|4749.1|4746.3|4748.1|4745.3|4749.6|4746.8|4748.1|4745.3|70
1608134120000|2020-12-16 15:55:20|4748|4745.2|4744.6|4741.8|4748|4745.2|4744.1|4741.3|274
1608134130000|2020-12-16 15:55:30|4745.1|4742.3|4742.6|4739.8|4745.1|4742.3|4742.6|4739.8|49
1608134140000|2020-12-16 15:55:40|4743.1|4740.3|4744.1|4741.3|4744.6|4741.8|4742.1|4739.3|171
1608134150000|2020-12-16 15:55:50|4743.6|4740.8|4743.1|4740.3|4744.1|4741.3|4743.1|4740.3|42
1608134160000|2020-12-16 15:56:00|4742.6|4739.8|4744.1|4741.3|4744.6|4741.8|4742.6|4739.8|123
1608134170000|2020-12-16 15:56:10|4744.6|4741.8|4742.1|4739.3|4744.6|4741.8|4742.1|4739.3|38
1608134180000|2020-12-16 15:56:20|4742.2|4739.4|4744.1|4741.3|4744.1|4741.3|4742.2|4739.4|54
1608134190000|2020-12-16 15:56:30|4743.1|4740.3|4741.1|4738.3|4743.1|4740.3|4741.1|4738.3|54
1608134200000|2020-12-16 15:56:40|4742.1|4739.3|4742.1|4739.3|4743.1|4740.3|4741.1|4738.3|54
1608134210000|2020-12-16 15:56:50|4742.6|4739.8|4744.1|4741.3|4745.1|4742.3|4742.6|4739.8|81
1608134220000|2020-12-16 15:57:00|4743.6|4740.8|4744.1|4741.3|4745.1|4742.3|4743.6|4740.8|58
1608134230000|2020-12-16 15:57:10|4744.6|4741.8|4742.6|4739.8|4745.1|4742.3|4742.6|4739.8|69
1608134240000|2020-12-16 15:57:20|4742.1|4739.3|4742.6|4739.8|4743.1|4740.3|4742.1|4739.3|50
1608134250000|2020-12-16 15:57:30|4742.1|4739.3|4742.1|4739.3|4743.1|4740.3|4742.1|4739.3|12
1608134260000|2020-12-16 15:57:40|||||||||48
1608134270000|2020-12-16 15:57:50|4741.1|4738.3|4742.1|4739.3|4742.1|4739.3|4741.1|4738.3|48
1608134280000|2020-12-16 15:58:00|4743.1|4740.3|4744.1|4741.3|4745.1|4742.3|4743.1|4740.3|81
1608134290000|2020-12-16 15:58:10|4743.6|4740.8|4744.1|4741.3|4744.1|4741.3|4743.6|4740.8|19
1608134300000|2020-12-16 15:58:20|4743.6|4740.8|4743.1|4740.3|4744.1|4741.3|4743.1|4740.3|12
1608134310000|2020-12-16 15:58:30|4742.1|4739.3|4745.1|4742.3|4745.1|4742.3|4742.1|4739.3|90
1608134320000|2020-12-16 15:58:40|4746.1|4743.3|4745.1|4742.3|4746.6|4743.8|4745.1|4742.3|333
1608134330000|2020-12-16 15:58:50|||||||||21
1608134340000|2020-12-16 15:59:00|4744.6|4741.8|4745.1|4742.3|4745.1|4742.3|4744.1|4741.3|23
1608134350000|2020-12-16 15:59:10|4746.1|4743.3|4747.1|4744.3|4747.6|4744.8|4746.1|4743.3|78
1608134360000|2020-12-16 15:59:20|4748.1|4745.3|4748.1|4745.3|4749.1|4746.3|4747.1|4744.3|73
1608134370000|2020-12-16 15:59:30|4747.6|4744.8|4747.1|4744.3|4750.1|4747.3|4746.1|4743.3|64
1608134380000|2020-12-16 15:59:40|4747.6|4744.8|4747.1|4744.3|4748.1|4745.3|4746.6|4743.8|24
1608134390000|2020-12-16 15:59:50|4747.2|4744.4|4747.1|4744.3|4748.1|4745.3|4746.6|4743.8|33
1608134400000|2020-12-16 16:00:00|4746.6|4743.8|4743.6|4740.8|4747.1|4744.3|4743.1|4740.3|82
1608134410000|2020-12-16 16:00:10|4743.1|4740.3|4743.1|4740.3|4744.1|4741.3|4743.1|4740.3|50
1608134420000|2020-12-16 16:00:20|4744.1|4741.3|4742.1|4739.3|4744.1|4741.3|4742.1|4739.3|68
1608134430000|2020-12-16 16:00:30|4743.1|4740.3|4743.1|4740.3|4744.6|4741.8|4743.1|4740.3|66
1608134440000|2020-12-16 16:00:40|4742.1|4739.3|4743.1|4740.3|4743.1|4740.3|4742.1|4739.3|9
1608134450000|2020-12-16 16:00:50|4742.1|4739.3|4742.1|4739.3|4743.1|4740.3|4742.1|4739.3|8
1608134460000|2020-12-16 16:01:00|4742.6|4739.8|4741.1|4738.3|4742.6|4739.8|4740.1|4737.3|97
1608134470000|2020-12-16 16:01:10|4742.1|4739.3|4744.1|4741.3|4744.1|4741.3|4741.1|4738.3|210
1608134480000|2020-12-16 16:01:20|4744.6|4741.8|4748.1|4745.3|4748.1|4745.3|4744.1|4741.3|53
1608134490000|2020-12-16 16:01:30|4749.1|4746.3|4747.1|4744.3|4749.1|4746.3|4746.1|4743.3|39
1608134500000|2020-12-16 16:01:40|4746.6|4743.8|4745.1|4742.3|4747.1|4744.3|4745.1|4742.3|18
1608134510000|2020-12-16 16:01:50|4746.1|4743.3|4744.1|4741.3|4746.1|4743.3|4744.1|4741.3|20
1608134520000|2020-12-16 16:02:00|4744.2|4741.4|4745.6|4742.8|4746.1|4743.3|4744.2|4741.4|176
1608134530000|2020-12-16 16:02:10|4746.1|4743.3|4746.6|4743.8|4747.1|4744.3|4744.1|4741.3|66
1608134540000|2020-12-16 16:02:20|4746.1|4743.3|4744.1|4741.3|4747.1|4744.3|4744.1|4741.3|22
1608134550000|2020-12-16 16:02:30|4743.1|4740.3|4745.6|4742.8|4746.1|4743.3|4743.1|4740.3|57
1608134560000|2020-12-16 16:02:40|4745.1|4742.3|4746.1|4743.3|4746.1|4743.3|4745.1|4742.3|58
1608134570000|2020-12-16 16:02:50|4747.1|4744.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|102
1608134580000|2020-12-16 16:03:00|4746.6|4743.8|4747.1|4744.3|4748.1|4745.3|4746.6|4743.8|66
1608134590000|2020-12-16 16:03:10|4746.2|4743.4|4746.1|4743.3|4746.2|4743.4|4746.1|4743.3|32
1608134600000|2020-12-16 16:03:20|4746.2|4743.4|4747.1|4744.3|4747.1|4744.3|4746.2|4743.4|23
1608134610000|2020-12-16 16:03:30|4748.1|4745.3|4747.1|4744.3|4749.1|4746.3|4747.1|4744.3|69
1608134620000|2020-12-16 16:03:40|4746.1|4743.3|4744.1|4741.3|4746.1|4743.3|4744.1|4741.3|85
1608134630000|2020-12-16 16:03:50|4744.6|4741.8|4746.6|4743.8|4747.1|4744.3|4744.1|4741.3|43
1608134640000|2020-12-16 16:04:00|4747.1|4744.3|4746.1|4743.3|4747.1|4744.3|4745.1|4742.3|25
1608134650000|2020-12-16 16:04:10|4745.6|4742.8|4746.1|4743.3|4746.1|4743.3|4744.6|4741.8|48
1608134660000|2020-12-16 16:04:20|4745.6|4742.8|4746.1|4743.3|4746.1|4743.3|4745.1|4742.3|18
1608134670000|2020-12-16 16:04:30|4747.1|4744.3|4747.1|4744.3|4747.1|4744.3|4746.1|4743.3|18
1608134680000|2020-12-16 16:04:40|4747.2|4744.4|4750.1|4747.3|4750.1|4747.3|4747.2|4744.4|41
1608134690000|2020-12-16 16:04:50|4749.1|4746.3|4747.1|4744.3|4750.1|4747.3|4747.1|4744.3|42
1608134700000|2020-12-16 16:05:00|4748.1|4745.3|4748.6|4745.8|4750.1|4747.3|4747.1|4744.3|35
1608134710000|2020-12-16 16:05:10|4748.1|4745.3|4747.6|4744.8|4748.1|4745.3|4747.1|4744.3|121
1608134720000|2020-12-16 16:05:20|4747.1|4744.3|4749.1|4746.3|4749.1|4746.3|4747.1|4744.3|28
1608134730000|2020-12-16 16:05:30|4749.6|4746.8|4750.1|4747.3|4751.1|4748.3|4749.1|4746.3|70
1608134740000|2020-12-16 16:05:40|4749.1|4746.3|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|55
1608134750000|2020-12-16 16:05:50|4748.1|4745.3|4751.1|4748.3|4751.1|4748.3|4748.1|4745.3|88
1608134760000|2020-12-16 16:06:00|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|35
1608134770000|2020-12-16 16:06:10|4751.1|4748.3|4750.1|4747.3|4751.6|4748.8|4750.1|4747.3|93
1608134780000|2020-12-16 16:06:20|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4748.1|4745.3|61
1608134790000|2020-12-16 16:06:30|4749.6|4746.8|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|16
1608134800000|2020-12-16 16:06:40|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|16
1608134810000|2020-12-16 16:06:50|4749.6|4746.8|4750.1|4747.3|4751.1|4748.3|4749.6|4746.8|12
1608134820000|2020-12-16 16:07:00|4749.1|4746.3|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|36
1608134830000|2020-12-16 16:07:10|4750.6|4747.8|4750.1|4747.3|4751.1|4748.3|4750.1|4747.3|10
1608134840000|2020-12-16 16:07:20|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|8
1608134850000|2020-12-16 16:07:30|4750.1|4747.3|4750.1|4747.3|4751.1|4748.3|4750.1|4747.3|16
1608134860000|2020-12-16 16:07:40|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|10
1608134870000|2020-12-16 16:07:50|4750.1|4747.3|4750.1|4747.3|4750.1|4747.3|4750.1|4747.3|11
1608134880000|2020-12-16 16:08:00|4749.1|4746.3|4751.1|4748.3|4751.1|4748.3|4749.1|4746.3|38
1608134890000|2020-12-16 16:08:10|4750.6|4747.8|4749.1|4746.3|4750.6|4747.8|4749.1|4746.3|13
1608134900000|2020-12-16 16:08:20|4749.2|4746.4|4750.1|4747.3|4750.1|4747.3|4749.2|4746.4|45
1608134910000|2020-12-16 16:08:30|4749.1|4746.3|4750.1|4747.3|4750.1|4747.3|4748.6|4745.8|35
1608134920000|2020-12-16 16:08:40|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4750.6|4747.8|15
1608134930000|2020-12-16 16:08:50|4750.6|4747.8|4750.1|4747.3|4750.6|4747.8|4750.1|4747.3|13
1608134940000|2020-12-16 16:09:00|4750.2|4747.4|4752.1|4749.3|4753.1|4750.3|4750.2|4747.4|48
1608134950000|2020-12-16 16:09:10|4751.6|4748.8|4752.1|4749.3|4753.1|4750.3|4751.1|4748.3|70
1608134960000|2020-12-16 16:09:20|4752.6|4749.8|4754.6|4751.8|4754.6|4751.8|4752.1|4749.3|110
1608134970000|2020-12-16 16:09:30|4755.1|4752.3|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|52
1608134980000|2020-12-16 16:09:40|4754.6|4751.8|4756.1|4753.3|4756.1|4753.3|4754.6|4751.8|75
1608134990000|2020-12-16 16:09:50|4755.6|4752.8|4755.6|4752.8|4756.1|4753.3|4755.1|4752.3|100
1608135000000|2020-12-16 16:10:00|4756.1|4753.3|4754.6|4751.8|4756.1|4753.3|4754.1|4751.3|38
1608135010000|2020-12-16 16:10:10|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4753.1|4750.3|12
1608135020000|2020-12-16 16:10:20|4756.1|4753.3|4756.1|4753.3|4756.6|4753.8|4755.6|4752.8|24
1608135030000|2020-12-16 16:10:30|4757.1|4754.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|33
1608135040000|2020-12-16 16:10:40|4758.6|4755.8|4762.1|4759.3|4763.1|4760.3|4758.1|4755.3|913
1608135050000|2020-12-16 16:10:50|4762.6|4759.8|4760.6|4757.8|4763.1|4760.3|4760.1|4757.3|173
1608135060000|2020-12-16 16:11:00|4760.1|4757.3|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|23
1608135070000|2020-12-16 16:11:10|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|11
1608135080000|2020-12-16 16:11:20|4759.6|4756.8|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|37
1608135090000|2020-12-16 16:11:30|4759.6|4756.8|4758.1|4755.3|4759.6|4756.8|4758.1|4755.3|25
1608135100000|2020-12-16 16:11:40|4757.6|4754.8|4755.1|4752.3|4758.1|4755.3|4755.1|4752.3|45
1608135110000|2020-12-16 16:11:50|4756.1|4753.3|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|56
1608135120000|2020-12-16 16:12:00|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|33
1608135130000|2020-12-16 16:12:10|4756.1|4753.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|96
1608135140000|2020-12-16 16:12:20|4758.6|4755.8|4758.1|4755.3|4759.1|4756.3|4757.6|4754.8|64
1608135150000|2020-12-16 16:12:30|4757.1|4754.3|4757.1|4754.3|4757.6|4754.8|4756.1|4753.3|30
1608135160000|2020-12-16 16:12:40|4756.1|4753.3|4756.6|4753.8|4756.6|4753.8|4756.1|4753.3|9
1608135170000|2020-12-16 16:12:50|4756.1|4753.3|4757.7|4754.9|4758.1|4755.3|4756.1|4753.3|50
1608135180000|2020-12-16 16:13:00|4758.1|4755.3|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|38
1608135190000|2020-12-16 16:13:10|4758.2|4755.4|4759.6|4756.8|4760.1|4757.3|4758.2|4755.4|42
1608135200000|2020-12-16 16:13:20|4759.1|4756.3|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|28
1608135210000|2020-12-16 16:13:30|4758.1|4755.3|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|13
1608135220000|2020-12-16 16:13:40|4756.6|4753.8|4757.1|4754.3|4757.6|4754.8|4756.1|4753.3|269
1608135230000|2020-12-16 16:13:50|4757.6|4754.8|4758.1|4755.3|4758.1|4755.3|4757.1|4754.3|13
1608135240000|2020-12-16 16:14:00|4758.2|4755.4|4758.1|4755.3|4759.1|4756.3|4758.1|4755.3|20
1608135250000|2020-12-16 16:14:10|||||||||12
1608135260000|2020-12-16 16:14:20|4757.6|4754.8|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|9
1608135270000|2020-12-16 16:14:30|4758.1|4755.3|4757.1|4754.3|4759.1|4756.3|4756.1|4753.3|163
1608135280000|2020-12-16 16:14:40|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|38
1608135290000|2020-12-16 16:14:50|4757.6|4754.8|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|13
1608135300000|2020-12-16 16:15:00|4756.1|4753.3|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|52
1608135310000|2020-12-16 16:15:10|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.6|4751.8|8
1608135320000|2020-12-16 16:15:20|4755.2|4752.4|4758.1|4755.3|4758.1|4755.3|4755.2|4752.4|57
1608135330000|2020-12-16 16:15:30|4757.1|4754.3|4755.6|4752.8|4757.6|4754.8|4755.6|4752.8|53
1608135340000|2020-12-16 16:15:40|4755.1|4752.3|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|84
1608135350000|2020-12-16 16:15:50|4754.2|4751.4|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|25
1608135360000|2020-12-16 16:16:00|4754.6|4751.8|4756.1|4753.3|4756.1|4753.3|4754.1|4751.3|21
1608135370000|2020-12-16 16:16:10|4755.1|4752.3|4756.1|4753.3|4756.1|4753.3|4755.1|4752.3|17
1608135380000|2020-12-16 16:16:20|4757.1|4754.3|4755.6|4752.8|4757.1|4754.3|4755.1|4752.3|51
1608135390000|2020-12-16 16:16:30|4755.1|4752.3|4753.1|4750.3|4756.1|4753.3|4753.1|4750.3|44
1608135400000|2020-12-16 16:16:40|4753.6|4750.8|4753.1|4750.3|4754.1|4751.3|4753.1|4750.3|29
1608135410000|2020-12-16 16:16:50|4752.1|4749.3|4750.1|4747.3|4752.1|4749.3|4748.1|4745.3|508
1608135420000|2020-12-16 16:17:00|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4750.1|4747.3|30
1608135430000|2020-12-16 16:17:10|4750.1|4747.3|4748.6|4745.8|4750.6|4747.8|4748.1|4745.3|73
1608135440000|2020-12-16 16:17:20|4748.1|4745.3|4746.6|4743.8|4748.1|4745.3|4744.1|4741.3|253
1608135450000|2020-12-16 16:17:30|4746.1|4743.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|73
1608135460000|2020-12-16 16:17:40|4745.6|4742.8|4747.1|4744.3|4748.1|4745.3|4745.6|4742.8|53
1608135470000|2020-12-16 16:17:50|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|17
1608135480000|2020-12-16 16:18:00|4747.1|4744.3|4751.1|4748.3|4751.1|4748.3|4747.1|4744.3|83
1608135490000|2020-12-16 16:18:10|4752.1|4749.3|4752.1|4749.3|4753.1|4750.3|4752.1|4749.3|63
1608135500000|2020-12-16 16:18:20|4753.1|4750.3|4752.1|4749.3|4753.1|4750.3|4751.1|4748.3|91
1608135510000|2020-12-16 16:18:30|4751.1|4748.3|4750.1|4747.3|4751.1|4748.3|4750.1|4747.3|25
1608135520000|2020-12-16 16:18:40|4749.6|4746.8|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|20
1608135530000|2020-12-16 16:18:50|4749.1|4746.3|4749.1|4746.3|4749.6|4746.8|4749.1|4746.3|13
1608135540000|2020-12-16 16:19:00|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|8
1608135550000|2020-12-16 16:19:10|4748.1|4745.3|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|12
1608135560000|2020-12-16 16:19:20|4749.6|4746.8|4751.1|4748.3|4751.1|4748.3|4749.6|4746.8|34
1608135570000|2020-12-16 16:19:30|4750.2|4747.4|4751.1|4748.3|4751.1|4748.3|4750.1|4747.3|12
1608135580000|2020-12-16 16:19:40|4751.6|4748.8|4753.1|4750.3|4753.1|4750.3|4751.1|4748.3|46
1608135590000|2020-12-16 16:19:50|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|4751.6|4748.8|26
1608135600000|2020-12-16 16:20:00|4753.1|4750.3|4755.6|4752.8|4756.1|4753.3|4753.1|4750.3|25
1608135610000|2020-12-16 16:20:10|4756.1|4753.3|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|6
1608135620000|2020-12-16 16:20:20|||||||||8
1608135630000|2020-12-16 16:20:30|4754.1|4751.3|4752.1|4749.3|4755.1|4752.3|4752.1|4749.3|64
1608135640000|2020-12-16 16:20:40|4751.6|4748.8|4749.1|4746.3|4752.1|4749.3|4749.1|4746.3|17
1608135650000|2020-12-16 16:20:50|4748.6|4745.8|4748.1|4745.3|4749.1|4746.3|4748.1|4745.3|29
1608135660000|2020-12-16 16:21:00|4747.1|4744.3|4747.1|4744.3|4747.1|4744.3|4746.6|4743.8|42
1608135670000|2020-12-16 16:21:10|4746.1|4743.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|48
1608135680000|2020-12-16 16:21:20|4746.6|4743.8|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|50
1608135690000|2020-12-16 16:21:30|4747.1|4744.3|4747.1|4744.3|4747.1|4744.3|4746.1|4743.3|18
1608135700000|2020-12-16 16:21:40|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|29
1608135710000|2020-12-16 16:21:50|4747.6|4744.8|4750.1|4747.3|4750.1|4747.3|4747.6|4744.8|31
1608135720000|2020-12-16 16:22:00|4749.6|4746.8|4751.1|4748.3|4751.1|4748.3|4749.1|4746.3|35
1608135730000|2020-12-16 16:22:10|4750.6|4747.8|4750.1|4747.3|4750.6|4747.8|4749.1|4746.3|14
1608135740000|2020-12-16 16:22:20|4749.6|4746.8|4749.1|4746.3|4749.6|4746.8|4748.1|4745.3|46
1608135750000|2020-12-16 16:22:30|4748.6|4745.8|4749.1|4746.3|4749.6|4746.8|4748.1|4745.3|15
1608135760000|2020-12-16 16:22:40|4749.2|4746.4|4751.1|4748.3|4751.1|4748.3|4749.2|4746.4|30
1608135770000|2020-12-16 16:22:50|4751.6|4748.8|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|6
1608135780000|2020-12-16 16:23:00|4752.6|4749.8|4752.1|4749.3|4752.6|4749.8|4752.1|4749.3|62
1608135790000|2020-12-16 16:23:10|4752|4749.2|4751.6|4748.8|4752.1|4749.3|4751.1|4748.3|36
1608135800000|2020-12-16 16:23:20|4751.1|4748.3|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|58
1608135810000|2020-12-16 16:23:30|4751.7|4748.9|4751.1|4748.3|4752.1|4749.3|4750.7|4747.9|33
1608135820000|2020-12-16 16:23:40|4751.6|4748.8|4752.6|4749.8|4753.1|4750.3|4751.6|4748.8|61
1608135830000|2020-12-16 16:23:50|4753.1|4750.3|4754.1|4751.3|4754.1|4751.3|4752.1|4749.3|41
1608135840000|2020-12-16 16:24:00|4755.1|4752.3|4756.1|4753.3|4756.6|4753.8|4755.1|4752.3|96
1608135850000|2020-12-16 16:24:10|4755.6|4752.8|4758.1|4755.3|4758.6|4755.8|4755.6|4752.8|72
1608135860000|2020-12-16 16:24:20|4757.6|4754.8|4760.1|4757.3|4762.1|4759.3|4757.6|4754.8|385
1608135870000|2020-12-16 16:24:30|4760.6|4757.8|4761.1|4758.3|4761.6|4758.8|4759.6|4756.8|75
1608135880000|2020-12-16 16:24:40|4760.6|4757.8|4761.1|4758.3|4762.6|4759.8|4759.1|4756.3|107
1608135890000|2020-12-16 16:24:50|4760.1|4757.3|4760.1|4757.3|4760.1|4757.3|4759.7|4756.9|14
1608135900000|2020-12-16 16:25:00|4760.6|4757.8|4764.1|4761.3|4766.1|4763.3|4760.1|4757.3|382
1608135910000|2020-12-16 16:25:10|4765.1|4762.3|4763.6|4760.8|4766.1|4763.3|4762.1|4759.3|95
1608135920000|2020-12-16 16:25:20|4763.1|4760.3|4763.1|4760.3|4763.6|4760.8|4762.1|4759.3|27
1608135930000|2020-12-16 16:25:30|4764.1|4761.3|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|1947
1608135940000|2020-12-16 16:25:40|4764.2|4761.4|4763.1|4760.3|4764.2|4761.4|4762.1|4759.3|272
1608135950000|2020-12-16 16:25:50|4762.7|4759.9|4766.7|4763.9|4766.7|4763.9|4762.2|4759.4|121
1608135960000|2020-12-16 16:26:00|4766.6|4763.8|4767.7|4764.9|4768.1|4765.3|4766.1|4763.3|52
1608135970000|2020-12-16 16:26:10|4767.2|4764.4|4767.1|4764.3|4767.7|4764.9|4766.7|4763.9|9
1608135980000|2020-12-16 16:26:20|4766.7|4763.9|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|53
1608135990000|2020-12-16 16:26:30|4765.2|4762.4|4767.1|4764.3|4767.1|4764.3|4765.2|4762.4|27
1608136000000|2020-12-16 16:26:40|4766.2|4763.4|4765.1|4762.3|4766.2|4763.4|4765.1|4762.3|21
1608136010000|2020-12-16 16:26:50|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4765.1|4762.3|18
1608136020000|2020-12-16 16:27:00|4765.2|4762.4|4763.1|4760.3|4765.6|4762.8|4763.1|4760.3|63
1608136030000|2020-12-16 16:27:10|4762.7|4759.9|4763.1|4760.3|4764.1|4761.3|4762.1|4759.3|42
1608136040000|2020-12-16 16:27:20|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4761.1|4758.3|22
1608136050000|2020-12-16 16:27:30|4762.7|4759.9|4762.2|4759.4|4763.1|4760.3|4761.1|4758.3|51
1608136060000|2020-12-16 16:27:40|4762.7|4759.9|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|18
1608136070000|2020-12-16 16:27:50|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4762.1|4759.3|20
1608136080000|2020-12-16 16:28:00|4762.2|4759.4|4763.2|4760.4|4763.2|4760.4|4760.1|4757.3|58
1608136090000|2020-12-16 16:28:10|4763.1|4760.3|4762.2|4759.4|4763.1|4760.3|4761.1|4758.3|56
1608136100000|2020-12-16 16:28:20|4762.1|4759.3|4760.2|4757.4|4762.1|4759.3|4759.2|4756.4|56
1608136110000|2020-12-16 16:28:30|4760.1|4757.3|4762.1|4759.3|4762.2|4759.4|4759.7|4756.9|32
1608136120000|2020-12-16 16:28:40|4761.7|4758.9|4763.1|4760.3|4764.1|4761.3|4761.1|4758.3|696
1608136130000|2020-12-16 16:28:50|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4762.1|4759.3|59
1608136140000|2020-12-16 16:29:00|4764.1|4761.3|4764.1|4761.3|4766.1|4763.3|4764.1|4761.3|63
1608136150000|2020-12-16 16:29:10|4763.6|4760.8|4766.1|4763.3|4766.1|4763.3|4763.1|4760.3|34
1608136160000|2020-12-16 16:29:20|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|332
1608136170000|2020-12-16 16:29:30|4765.6|4762.8|4765.2|4762.4|4767.2|4764.4|4765.1|4762.3|166
1608136180000|2020-12-16 16:29:40|4765.1|4762.3|4766.7|4763.9|4768.1|4765.3|4765.1|4762.3|66
1608136190000|2020-12-16 16:29:50|4766.2|4763.4|4766.1|4763.3|4768.2|4765.4|4766.1|4763.3|60
1608136200000|2020-12-16 16:30:00|4766.2|4763.4|4767.1|4764.3|4769.1|4766.3|4765.1|4762.3|196
1608136210000|2020-12-16 16:30:10|4766.7|4763.9|4765.1|4762.3|4766.7|4763.9|4764.1|4761.3|139
1608136220000|2020-12-16 16:30:20|4764.2|4761.4|4764.2|4761.4|4765.1|4762.3|4764.1|4761.3|28
1608136230000|2020-12-16 16:30:30|4764.1|4761.3|4765.2|4762.4|4765.2|4762.4|4764.1|4761.3|14
1608136240000|2020-12-16 16:30:40|4765.7|4762.9|4764.2|4761.4|4765.7|4762.9|4764.2|4761.4|26
1608136250000|2020-12-16 16:30:50|4764.7|4761.9|4763.2|4760.4|4765.1|4762.3|4763.2|4760.4|59
1608136260000|2020-12-16 16:31:00|4764.1|4761.3|4764.1|4761.3|4764.2|4761.4|4762.1|4759.3|56
1608136270000|2020-12-16 16:31:10|4763.7|4760.9|4762.1|4759.3|4764.2|4761.4|4762.1|4759.3|16
1608136280000|2020-12-16 16:31:20|4762.2|4759.4|4762.2|4759.4|4762.7|4759.9|4762.1|4759.3|24
1608136290000|2020-12-16 16:31:30|4762.7|4759.9|4760.2|4757.4|4762.7|4759.9|4760.2|4757.4|20
1608136300000|2020-12-16 16:31:40|4760.1|4757.3|4760.1|4757.3|4760.2|4757.4|4760.1|4757.3|37
1608136310000|2020-12-16 16:31:50|4759.2|4756.4|4759.2|4756.4|4760.1|4757.3|4759.1|4756.3|25
1608136320000|2020-12-16 16:32:00|4759.1|4756.3|4760.2|4757.4|4760.2|4757.4|4759.1|4756.3|30
1608136330000|2020-12-16 16:32:10|4760.1|4757.3|4759.1|4756.3|4760.2|4757.4|4759.1|4756.3|103
1608136340000|2020-12-16 16:32:20|4759.2|4756.4|4760.2|4757.4|4760.2|4757.4|4759.1|4756.3|13
1608136350000|2020-12-16 16:32:30|4760.1|4757.3|4760.1|4757.3|4760.7|4757.9|4759.7|4756.9|6
1608136360000|2020-12-16 16:32:40|4759.7|4756.9|4761.2|4758.4|4762.1|4759.3|4759.1|4756.3|50
1608136370000|2020-12-16 16:32:50|4762.1|4759.3|4762.2|4759.4|4762.2|4759.4|4762.1|4759.3|17
1608136380000|2020-12-16 16:33:00|4762.1|4759.3|4761.1|4758.3|4762.7|4759.9|4761.1|4758.3|27
1608136390000|2020-12-16 16:33:10|4761.2|4758.4|4761.1|4758.3|4761.2|4758.4|4761.1|4758.3|4
1608136400000|2020-12-16 16:33:20|4759.1|4756.3|4760.2|4757.4|4760.2|4757.4|4759.1|4756.3|12
1608136410000|2020-12-16 16:33:30|4760.1|4757.3|4760.1|4757.3|4761.1|4758.3|4759.7|4756.9|15
1608136420000|2020-12-16 16:33:40|4759.2|4756.4|4759.1|4756.3|4759.2|4756.4|4759.1|4756.3|9
1608136430000|2020-12-16 16:33:50|4759.2|4756.4|4759.1|4756.3|4759.2|4756.4|4758.7|4755.9|5
1608136440000|2020-12-16 16:34:00|4759.2|4756.4|4760.1|4757.3|4760.2|4757.4|4759.1|4756.3|26
1608136450000|2020-12-16 16:34:10|4760.2|4757.4|4761.1|4758.3|4761.1|4758.3|4760.2|4757.4|5
1608136460000|2020-12-16 16:34:20|4760.7|4757.9|4761.1|4758.3|4761.1|4758.3|4760.7|4757.9|4
1608136470000|2020-12-16 16:34:30|4761.2|4758.4|4762.1|4759.3|4763.2|4760.4|4761.2|4758.4|32
1608136480000|2020-12-16 16:34:40|4761.2|4758.4|4761.2|4758.4|4762.1|4759.3|4761.2|4758.4|117
1608136490000|2020-12-16 16:34:50|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4760.2|4757.4|21
1608136500000|2020-12-16 16:35:00|4761.1|4758.3|4760.7|4757.9|4761.1|4758.3|4760.7|4757.9|12
1608136510000|2020-12-16 16:35:10|4761.1|4758.3|4762.2|4759.4|4762.2|4759.4|4761.1|4758.3|9
1608136520000|2020-12-16 16:35:20|4762.7|4759.9|4763.1|4760.3|4763.1|4760.3|4762.7|4759.9|4
1608136530000|2020-12-16 16:35:30|4762.7|4759.9|4762.1|4759.3|4763.1|4760.3|4762.1|4759.3|23
1608136540000|2020-12-16 16:35:40|4761.7|4758.9|4761.7|4758.9|4762.2|4759.4|4761.7|4758.9|10
1608136550000|2020-12-16 16:35:50|4762.1|4759.3|4762.2|4759.4|4762.2|4759.4|4761.7|4758.9|13
1608136560000|2020-12-16 16:36:00|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4762.2|4759.4|1
1608136570000|2020-12-16 16:36:10|4763.2|4760.4|4763.1|4760.3|4763.2|4760.4|4762.7|4759.9|20
1608136580000|2020-12-16 16:36:20|4762.7|4759.9|4763.1|4760.3|4763.2|4760.4|4762.7|4759.9|21
1608136590000|2020-12-16 16:36:30|||||||||7
1608136600000|2020-12-16 16:36:40|4762.1|4759.3|4762.2|4759.4|4763.1|4760.3|4762.1|4759.3|16
1608136610000|2020-12-16 16:36:50|4762.7|4759.9|4762.2|4759.4|4762.7|4759.9|4762.2|4759.4|14
1608136620000|2020-12-16 16:37:00|4763.1|4760.3|4762.2|4759.4|4763.1|4760.3|4762.1|4759.3|11
1608136630000|2020-12-16 16:37:10|4762.1|4759.3|4762.2|4759.4|4763.1|4760.3|4762.1|4759.3|52
1608136640000|2020-12-16 16:37:20|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|10
1608136650000|2020-12-16 16:37:30|4762.2|4759.4|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|7
1608136660000|2020-12-16 16:37:40|4762.7|4759.9|4764.1|4761.3|4764.1|4761.3|4762.2|4759.4|14
1608136670000|2020-12-16 16:37:50|4763.2|4760.4|4762.1|4759.3|4763.7|4760.9|4762.1|4759.3|28
1608136680000|2020-12-16 16:38:00|||||||||1
1608136690000|2020-12-16 16:38:10|4762.2|4759.4|4762.1|4759.3|4762.2|4759.4|4762.1|4759.3|19
1608136700000|2020-12-16 16:38:20|4762.2|4759.4|4762.1|4759.3|4762.2|4759.4|4761.1|4758.3|28
1608136710000|2020-12-16 16:38:30|4762.6|4759.8|4762.1|4759.3|4762.6|4759.8|4762.1|4759.3|6
1608136720000|2020-12-16 16:38:40|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|6
1608136730000|2020-12-16 16:38:50|4761.2|4758.4|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|16
1608136740000|2020-12-16 16:39:00|4761.7|4758.9|4761.7|4758.9|4762.1|4759.3|4761.7|4758.9|1
1608136750000|2020-12-16 16:39:10|4762.1|4759.3|4761.2|4758.4|4762.1|4759.3|4761.2|4758.4|22
1608136760000|2020-12-16 16:39:20|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4761.1|4758.3|1
1608136770000|2020-12-16 16:39:30|4762.1|4759.3|4761.7|4758.9|4762.1|4759.3|4761.1|4758.3|20
1608136780000|2020-12-16 16:39:40|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|25
1608136790000|2020-12-16 16:39:50|4763.2|4760.4|4767.1|4764.3|4767.2|4764.4|4763.2|4760.4|113
1608136800000|2020-12-16 16:40:00|4767.2|4764.4|4769.1|4766.3|4770.1|4767.3|4767.2|4764.4|129
1608136810000|2020-12-16 16:40:10|4768.7|4765.9|4768.1|4765.3|4769.1|4766.3|4768.1|4765.3|44
1608136820000|2020-12-16 16:40:20|4767.1|4764.3|4764.1|4761.3|4767.1|4764.3|4764.1|4761.3|33
1608136830000|2020-12-16 16:40:30|4764.2|4761.4|4765.2|4762.4|4765.7|4762.9|4764.2|4761.4|25
1608136840000|2020-12-16 16:40:40|4765.7|4762.9|4765.1|4762.3|4765.7|4762.9|4764.2|4761.4|16
1608136850000|2020-12-16 16:40:50|4765.2|4762.4|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|12
1608136860000|2020-12-16 16:41:00|4765.1|4762.3|4765.1|4762.3|4765.7|4762.9|4764.7|4761.9|9
1608136870000|2020-12-16 16:41:10|4765.2|4762.4|4764.1|4761.3|4765.2|4762.4|4764.1|4761.3|3
1608136880000|2020-12-16 16:41:20|4763.7|4760.9|4765.1|4762.3|4765.1|4762.3|4763.7|4760.9|12
1608136890000|2020-12-16 16:41:30|4764.7|4761.9|4764.2|4761.4|4765.1|4762.3|4764.1|4761.3|16
1608136900000|2020-12-16 16:41:40|4764.1|4761.3|4766.2|4763.4|4767.1|4764.3|4764.1|4761.3|36
1608136910000|2020-12-16 16:41:50|4766.1|4763.3|4768.2|4765.4|4768.7|4765.9|4766.1|4763.3|110
1608136920000|2020-12-16 16:42:00|4768.7|4765.9|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|32
1608136930000|2020-12-16 16:42:10|4769.1|4766.3|4769.2|4766.4|4770.1|4767.3|4769.1|4766.3|109
1608136940000|2020-12-16 16:42:20|4769.1|4766.3|4768.2|4765.4|4769.1|4766.3|4768.2|4765.4|21
1608136950000|2020-12-16 16:42:30|4769.1|4766.3|4769.2|4766.4|4769.2|4766.4|4769.1|4766.3|28
1608136960000|2020-12-16 16:42:40|4769.7|4766.9|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|43
1608136970000|2020-12-16 16:42:50|4771.1|4768.3|4771.2|4768.4|4771.7|4768.9|4770.2|4767.4|131
1608136980000|2020-12-16 16:43:00|4771.1|4768.3|4770.2|4767.4|4771.2|4768.4|4770.2|4767.4|21
1608136990000|2020-12-16 16:43:10|4770.1|4767.3|4769.1|4766.3|4770.2|4767.4|4768.7|4765.9|51
1608137000000|2020-12-16 16:43:20|4768.7|4765.9|4768.2|4765.4|4768.7|4765.9|4768.1|4765.3|47
1608137010000|2020-12-16 16:43:30|4769.1|4766.3|4770.1|4767.3|4770.1|4767.3|4768.7|4765.9|40
1608137020000|2020-12-16 16:43:40|4770.2|4767.4|4772.1|4769.3|4772.1|4769.3|4769.2|4766.4|52
1608137030000|2020-12-16 16:43:50|4772.2|4769.4|4772.2|4769.4|4773.2|4770.4|4772.1|4769.3|115
1608137040000|2020-12-16 16:44:00|4772.7|4769.9|4773.1|4770.3|4774.1|4771.3|4772.1|4769.3|83
1608137050000|2020-12-16 16:44:10|4773.2|4770.4|4774.1|4771.3|4774.2|4771.4|4773.1|4770.3|114
1608137060000|2020-12-16 16:44:20|4773.2|4770.4|4774.1|4771.3|4774.1|4771.3|4773.2|4770.4|17
1608137070000|2020-12-16 16:44:30|4774.2|4771.4|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|8
1608137080000|2020-12-16 16:44:40|4774.7|4771.9|4774.2|4771.4|4774.7|4771.9|4774.2|4771.4|18
1608137090000|2020-12-16 16:44:50|4775.1|4772.3|4774.2|4771.4|4775.1|4772.3|4774.2|4771.4|2
1608137100000|2020-12-16 16:45:00|4775.1|4772.3|4779.1|4776.3|4779.2|4776.4|4775.1|4772.3|268
1608137110000|2020-12-16 16:45:10|4779.2|4776.4|4780.2|4777.4|4780.2|4777.4|4779.1|4776.3|185
1608137120000|2020-12-16 16:45:20|4780.7|4777.9|4783.2|4780.4|4783.2|4780.4|4780.1|4777.3|179
1608137130000|2020-12-16 16:45:30|4783.7|4780.9|4785.2|4782.4|4786.1|4783.3|4783.2|4780.4|274
1608137140000|2020-12-16 16:45:40|4785.7|4782.9|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|53
1608137150000|2020-12-16 16:45:50|4786.1|4783.3|4784.1|4781.3|4786.2|4783.4|4783.7|4780.9|181
1608137160000|2020-12-16 16:46:00|4783.7|4780.9|4784.2|4781.4|4785.2|4782.4|4783.7|4780.9|79
1608137170000|2020-12-16 16:46:10|4784.1|4781.3|4787.2|4784.4|4788.2|4785.4|4784.1|4781.3|157
1608137180000|2020-12-16 16:46:20|4787.1|4784.3|4786.2|4783.4|4787.2|4784.4|4786.2|4783.4|99
1608137190000|2020-12-16 16:46:30|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.1|4782.3|95
1608137200000|2020-12-16 16:46:40|4786.1|4783.3|4786.2|4783.4|4786.7|4783.9|4785.7|4782.9|34
1608137210000|2020-12-16 16:46:50|4787.2|4784.4|4790.7|4787.9|4794.1|4791.3|4787.1|4784.3|917
1608137220000|2020-12-16 16:47:00|4791.1|4788.3|4791.2|4788.4|4792.7|4789.9|4790.7|4787.9|97
1608137230000|2020-12-16 16:47:10|4792.1|4789.3|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|62
1608137240000|2020-12-16 16:47:20|4792.1|4789.3|4791.1|4788.3|4792.1|4789.3|4790.2|4787.4|57
1608137250000|2020-12-16 16:47:30|4790.7|4787.9|4790.2|4787.4|4791.7|4788.9|4789.1|4786.3|140
1608137260000|2020-12-16 16:47:40|4791.2|4788.4|4791.2|4788.4|4793.7|4790.9|4791.1|4788.3|272
1608137270000|2020-12-16 16:47:50|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|96
1608137280000|2020-12-16 16:48:00|4792.1|4789.3|4789.7|4786.9|4792.2|4789.4|4789.2|4786.4|151
1608137290000|2020-12-16 16:48:10|4789.2|4786.4|4784.7|4781.9|4789.2|4786.4|4783.7|4780.9|178
1608137300000|2020-12-16 16:48:20|4784.2|4781.4|4785.1|4782.3|4786.1|4783.3|4783.2|4780.4|116
1608137310000|2020-12-16 16:48:30|4784.7|4781.9|4784.1|4781.3|4785.2|4782.4|4784.1|4781.3|107
1608137320000|2020-12-16 16:48:40|4784.2|4781.4|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|35
1608137330000|2020-12-16 16:48:50|4784.2|4781.4|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|44
1608137340000|2020-12-16 16:49:00|4783.2|4780.4|4785.1|4782.3|4785.1|4782.3|4783.2|4780.4|19
1608137350000|2020-12-16 16:49:10|4784.2|4781.4|4785.1|4782.3|4786.1|4783.3|4784.1|4781.3|88
1608137360000|2020-12-16 16:49:20|4785.2|4782.4|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|59
1608137370000|2020-12-16 16:49:30|4787.1|4784.3|4786.2|4783.4|4787.1|4784.3|4785.2|4782.4|24
1608137380000|2020-12-16 16:49:40|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|10
1608137390000|2020-12-16 16:49:50|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|19
1608137400000|2020-12-16 16:50:00|4785.1|4782.3|4785.2|4782.4|4786.2|4783.4|4785.1|4782.3|19
1608137410000|2020-12-16 16:50:10|4784.7|4781.9|4784.2|4781.4|4785.2|4782.4|4783.7|4780.9|56
1608137420000|2020-12-16 16:50:20|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|10
1608137430000|2020-12-16 16:50:30|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|18
1608137440000|2020-12-16 16:50:40|4785.1|4782.3|4782.1|4779.3|4785.2|4782.4|4780.2|4777.4|141
1608137450000|2020-12-16 16:50:50|4781.7|4778.9|4780.2|4777.4|4782.2|4779.4|4780.1|4777.3|160
1608137460000|2020-12-16 16:51:00|||||||||140
1608137470000|2020-12-16 16:51:10|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4779.7|4776.9|40
1608137480000|2020-12-16 16:51:20|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4780.1|4777.3|36
1608137490000|2020-12-16 16:51:30|4781.2|4778.4|4781.1|4778.3|4781.2|4778.4|4781.1|4778.3|34
1608137500000|2020-12-16 16:51:40|4781.2|4778.4|4781.1|4778.3|4781.2|4778.4|4780.2|4777.4|12
1608137510000|2020-12-16 16:51:50|4781.2|4778.4|4782.1|4779.3|4782.2|4779.4|4781.2|4778.4|27
1608137520000|2020-12-16 16:52:00|4782.2|4779.4|4785.2|4782.4|4785.2|4782.4|4782.1|4779.3|43
1608137530000|2020-12-16 16:52:10|4785.1|4782.3|4784.2|4781.4|4785.1|4782.3|4783.7|4780.9|44
1608137540000|2020-12-16 16:52:20|4784.1|4781.3|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|18
1608137550000|2020-12-16 16:52:30|4783.1|4780.3|4783.1|4780.3|4783.2|4780.4|4783.1|4780.3|14
1608137560000|2020-12-16 16:52:40|4782.7|4779.9|4782.7|4779.9|4783.1|4780.3|4782.2|4779.4|8
1608137570000|2020-12-16 16:52:50|4782.2|4779.4|4781.2|4778.4|4782.7|4779.9|4781.1|4778.3|30
1608137580000|2020-12-16 16:53:00|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|25
1608137590000|2020-12-16 16:53:10|4781.2|4778.4|4781.2|4778.4|4782.1|4779.3|4781.1|4778.3|22
1608137600000|2020-12-16 16:53:20|4781.1|4778.3|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|7
1608137610000|2020-12-16 16:53:30|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|21
1608137620000|2020-12-16 16:53:40|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|6
1608137630000|2020-12-16 16:53:50|4782.2|4779.4|4782.2|4779.4|4783.1|4780.3|4782.1|4779.3|37
1608137640000|2020-12-16 16:54:00|4782.1|4779.3|4782.1|4779.3|4784.1|4781.3|4781.1|4778.3|561
1608137650000|2020-12-16 16:54:10|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|14
1608137660000|2020-12-16 16:54:20|||||||||4
1608137670000|2020-12-16 16:54:30|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|44
1608137680000|2020-12-16 16:54:40|||||||||9
1608137690000|2020-12-16 16:54:50|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|5
1608137700000|2020-12-16 16:55:00|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.6|4778.8|22
1608137710000|2020-12-16 16:55:10|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|10
1608137720000|2020-12-16 16:55:20|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|50
1608137730000|2020-12-16 16:55:30|||||||||2
1608137740000|2020-12-16 16:55:40|||||||||12
1608137750000|2020-12-16 16:55:50|4782.6|4779.8|4783.1|4780.3|4783.1|4780.3|4782.6|4779.8|3
1608137760000|2020-12-16 16:56:00|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|12
1608137770000|2020-12-16 16:56:10|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|54
1608137780000|2020-12-16 16:56:20|4785.2|4782.4|4787.1|4784.3|4787.2|4784.4|4785.2|4782.4|687
1608137790000|2020-12-16 16:56:30|4786.2|4783.4|4783.2|4780.4|4786.2|4783.4|4783.2|4780.4|148
1608137800000|2020-12-16 16:56:40|4784.1|4781.3|4785.2|4782.4|4785.2|4782.4|4784.1|4781.3|7
1608137810000|2020-12-16 16:56:50|4785.7|4782.9|4786.1|4783.3|4786.1|4783.3|4785.7|4782.9|3
1608137820000|2020-12-16 16:57:00|4785.7|4782.9|4786.1|4783.3|4786.2|4783.4|4785.7|4782.9|12
1608137830000|2020-12-16 16:57:10|4786.2|4783.4|4787.1|4784.3|4787.2|4784.4|4786.1|4783.3|29
1608137840000|2020-12-16 16:57:20|4787.2|4784.4|4788.1|4785.3|4788.2|4785.4|4787.1|4784.3|26
1608137850000|2020-12-16 16:57:30|4788.2|4785.4|4789.1|4786.3|4789.1|4786.3|4788.1|4785.3|21
1608137860000|2020-12-16 16:57:40|4788.2|4785.4|4788.2|4785.4|4789.1|4786.3|4788.2|4785.4|8
1608137870000|2020-12-16 16:57:50|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4788.7|4785.9|22
1608137880000|2020-12-16 16:58:00|4789.2|4786.4|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|63
1608137890000|2020-12-16 16:58:10|4788.2|4785.4|4789.1|4786.3|4789.2|4786.4|4788.1|4785.3|41
1608137900000|2020-12-16 16:58:20|4788.7|4785.9|4788.2|4785.4|4788.7|4785.9|4788.1|4785.3|35
1608137910000|2020-12-16 16:58:30|4788.7|4785.9|4790.1|4787.3|4790.1|4787.3|4788.7|4785.9|57
1608137920000|2020-12-16 16:58:40|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|6
1608137930000|2020-12-16 16:58:50|4790.1|4787.3|4788.2|4785.4|4790.1|4787.3|4788.2|4785.4|67
1608137940000|2020-12-16 16:59:00|4789.1|4786.3|4788.1|4785.3|4789.1|4786.3|4788.1|4785.3|14
1608137950000|2020-12-16 16:59:10|4788.2|4785.4|4786.7|4783.9|4788.2|4785.4|4786.2|4783.4|35
1608137960000|2020-12-16 16:59:20|4787.1|4784.3|4785.2|4782.4|4787.1|4784.3|4784.2|4781.4|66
1608137970000|2020-12-16 16:59:30|4785.7|4782.9|4784.1|4781.3|4786.1|4783.3|4783.1|4780.3|59
1608137980000|2020-12-16 16:59:40|4784.6|4781.8|4785.1|4782.3|4785.7|4782.9|4784.2|4781.4|33
1608137990000|2020-12-16 16:59:50|4785.2|4782.4|4784.1|4781.3|4786.1|4783.3|4784.1|4781.3|39
1608138000000|2020-12-16 17:00:00|4784.6|4781.8|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|177
1608138010000|2020-12-16 17:00:10|4785.1|4782.3|4788.1|4785.3|4788.1|4785.3|4785.1|4782.3|34
1608138020000|2020-12-16 17:00:20|4788.6|4785.8|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|71
1608138030000|2020-12-16 17:00:30|4788.2|4785.4|4787.7|4784.9|4789.1|4786.3|4787.7|4784.9|37
1608138040000|2020-12-16 17:00:40|4787.2|4784.4|4787.1|4784.3|4787.7|4784.9|4786.2|4783.4|23
1608138050000|2020-12-16 17:00:50|4786.7|4783.9|4786.2|4783.4|4786.7|4783.9|4786.1|4783.3|10
1608138060000|2020-12-16 17:01:00|4787.1|4784.3|4787.1|4784.3|4787.2|4784.4|4787.1|4784.3|14
1608138070000|2020-12-16 17:01:10|4787.2|4784.4|4787.1|4784.3|4788.1|4785.3|4786.2|4783.4|86
1608138080000|2020-12-16 17:01:20|4786.7|4783.9|4786.1|4783.3|4787.2|4784.4|4786.1|4783.3|52
1608138090000|2020-12-16 17:01:30|4786.2|4783.4|4786.1|4783.3|4786.2|4783.4|4786.1|4783.3|7
1608138100000|2020-12-16 17:01:40|4786.2|4783.4|4788.1|4785.3|4788.1|4785.3|4786.2|4783.4|4
1608138110000|2020-12-16 17:01:50|4787.1|4784.3|4787.1|4784.3|4787.2|4784.4|4787.1|4784.3|29
1608138120000|2020-12-16 17:02:00|4786.2|4783.4|4786.7|4783.9|4787.1|4784.3|4786.1|4783.3|41
1608138130000|2020-12-16 17:02:10|4786.6|4783.8|4785.1|4782.3|4786.6|4783.8|4785.1|4782.3|56
1608138140000|2020-12-16 17:02:20|4784.6|4781.8|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|39
1608138150000|2020-12-16 17:02:30|4783.1|4780.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|84
1608138160000|2020-12-16 17:02:40|||||||||9
1608138170000|2020-12-16 17:02:50|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|104
1608138180000|2020-12-16 17:03:00|4784.6|4781.8|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|48
1608138190000|2020-12-16 17:03:10|4785.6|4782.8|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|14
1608138200000|2020-12-16 17:03:20|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|13
1608138220000|2020-12-16 17:03:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|12
1608138230000|2020-12-16 17:03:50|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|5
1608138240000|2020-12-16 17:04:00|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4783.1|4780.3|17
1608138250000|2020-12-16 17:04:10|4785.6|4782.8|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|12
1608138260000|2020-12-16 17:04:20|4784.6|4781.8|4783.6|4780.8|4784.6|4781.8|4783.6|4780.8|5
1608138270000|2020-12-16 17:04:30|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|6
1608138280000|2020-12-16 17:04:40|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|1
1608138290000|2020-12-16 17:04:50|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|10
1608138300000|2020-12-16 17:05:00|4782.1|4779.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|152
1608138310000|2020-12-16 17:05:10|4782.6|4779.8|4781.1|4778.3|4782.6|4779.8|4780.1|4777.3|52
1608138320000|2020-12-16 17:05:20|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|13
1608138330000|2020-12-16 17:05:30|4782.2|4779.4|4782.2|4779.4|4782.6|4779.8|4782.1|4779.3|47
1608138340000|2020-12-16 17:05:40|4782.1|4779.3|4781.2|4778.4|4782.2|4779.4|4781.1|4778.3|14
1608138350000|2020-12-16 17:05:50|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|8
1608138360000|2020-12-16 17:06:00|4782.2|4779.4|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|15
1608138370000|2020-12-16 17:06:10|4784.1|4781.3|4783.6|4780.8|4784.1|4781.3|4783.6|4780.8|9
1608138380000|2020-12-16 17:06:20|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|2
1608138390000|2020-12-16 17:06:30|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|25
1608138400000|2020-12-16 17:06:40|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.6|4780.8|4
1608138410000|2020-12-16 17:06:50|4784.6|4781.8|4783.2|4780.4|4784.6|4781.8|4783.2|4780.4|20
1608138420000|2020-12-16 17:07:00|4784.2|4781.4|4783.2|4780.4|4784.2|4781.4|4782.2|4779.4|15
1608138430000|2020-12-16 17:07:10|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4783.1|4780.3|17
1608138440000|2020-12-16 17:07:20|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4783.1|4780.3|4
1608138450000|2020-12-16 17:07:30|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.1|4780.3|16
1608138460000|2020-12-16 17:07:40|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.6|4780.8|8
1608138470000|2020-12-16 17:07:50|4783.6|4780.8|4784.6|4781.8|4784.6|4781.8|4783.6|4780.8|7
1608138480000|2020-12-16 17:08:00|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|20
1608138490000|2020-12-16 17:08:10|4785.1|4782.3|4789.1|4786.3|4789.2|4786.4|4785.1|4782.3|133
1608138500000|2020-12-16 17:08:20|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.1|4786.3|45
1608138510000|2020-12-16 17:08:30|4789.1|4786.3|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|29
1608138520000|2020-12-16 17:08:40|4789.1|4786.3|4788.6|4785.8|4789.1|4786.3|4788.2|4785.4|9
1608138530000|2020-12-16 17:08:50|4789.1|4786.3|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|24
1608138540000|2020-12-16 17:09:00|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.1|4785.3|4
1608138550000|2020-12-16 17:09:10|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|1
1608138560000|2020-12-16 17:09:20|4788.2|4785.4|4790.2|4787.4|4790.2|4787.4|4788.2|4785.4|36
1608138570000|2020-12-16 17:09:30|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|92
1608138580000|2020-12-16 17:09:40|4791.7|4788.9|4791.2|4788.4|4791.7|4788.9|4790.2|4787.4|45
1608138590000|2020-12-16 17:09:50|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|15
1608138600000|2020-12-16 17:10:00|4792.6|4789.8|4791.2|4788.4|4792.6|4789.8|4791.2|4788.4|47
1608138610000|2020-12-16 17:10:10|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|17
1608138620000|2020-12-16 17:10:20|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|24
1608138630000|2020-12-16 17:10:30|4791.1|4788.3|4790.2|4787.4|4791.1|4788.3|4790.2|4787.4|19
1608138640000|2020-12-16 17:10:40|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|67
1608138650000|2020-12-16 17:10:50|||||||||2
1608138660000|2020-12-16 17:11:00|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|20
1608138670000|2020-12-16 17:11:10|4792.1|4789.3|4790.2|4787.4|4792.1|4789.3|4790.2|4787.4|8
1608138680000|2020-12-16 17:11:20|4790.1|4787.3|4790.2|4787.4|4791.1|4788.3|4790.1|4787.3|28
1608138690000|2020-12-16 17:11:30|||||||||10
1608138700000|2020-12-16 17:11:40|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4789.6|4786.8|12
1608138710000|2020-12-16 17:11:50|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|3
1608138720000|2020-12-16 17:12:00|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|13
1608138730000|2020-12-16 17:12:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|5
1608138740000|2020-12-16 17:12:20|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|17
1608138750000|2020-12-16 17:12:30|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.1|4786.3|6
1608138760000|2020-12-16 17:12:40|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|20
1608138770000|2020-12-16 17:12:50|4789.2|4786.4|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|19
1608138780000|2020-12-16 17:13:00|4789.2|4786.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|12
1608138790000|2020-12-16 17:13:10|4790.2|4787.4|4788.2|4785.4|4790.2|4787.4|4788.1|4785.3|38
1608138800000|2020-12-16 17:13:20|4788.1|4785.3|4788.2|4785.4|4788.2|4785.4|4788.1|4785.3|14
1608138810000|2020-12-16 17:13:30|||||||||2
1608138820000|2020-12-16 17:13:40|4787.2|4784.4|4787.6|4784.8|4788.2|4785.4|4787.2|4784.4|16
1608138830000|2020-12-16 17:13:50|4787.2|4784.4|4786.2|4783.4|4787.2|4784.4|4786.2|4783.4|61
1608138840000|2020-12-16 17:14:00|4786.7|4783.9|4787.2|4784.4|4787.2|4784.4|4786.7|4783.9|14
1608138850000|2020-12-16 17:14:10|4787.6|4784.8|4786.1|4783.3|4788.2|4785.4|4786.1|4783.3|68
1608138860000|2020-12-16 17:14:20|4785.2|4782.4|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|11
1608138870000|2020-12-16 17:14:30|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|15
1608138880000|2020-12-16 17:14:40|4786.2|4783.4|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|9
1608138890000|2020-12-16 17:14:50|4785.6|4782.8|4786.2|4783.4|4786.2|4783.4|4785.6|4782.8|6
1608138900000|2020-12-16 17:15:00|4787.1|4784.3|4787.2|4784.4|4788.2|4785.4|4787.1|4784.3|16
1608138910000|2020-12-16 17:15:10|4788.1|4785.3|4787.1|4784.3|4788.1|4785.3|4787.1|4784.3|5
1608138920000|2020-12-16 17:15:20|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|2
1608138930000|2020-12-16 17:15:30|4787.1|4784.3|4786.6|4783.8|4787.1|4784.3|4786.2|4783.4|24
1608138940000|2020-12-16 17:15:40|4787.1|4784.3|4786.2|4783.4|4787.2|4784.4|4786.1|4783.3|7
1608138950000|2020-12-16 17:15:50|4786.1|4783.3|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|12
1608138960000|2020-12-16 17:16:00|4785.6|4782.8|4785.6|4782.8|4785.6|4782.8|4784.6|4781.8|34
1608138970000|2020-12-16 17:16:10|4785.2|4782.4|4784.1|4781.3|4785.2|4782.4|4784.1|4781.3|63
1608138980000|2020-12-16 17:16:20|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|25
1608138990000|2020-12-16 17:16:30|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|33
1608139000000|2020-12-16 17:16:40|4784.2|4781.4|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|41
1608139010000|2020-12-16 17:16:50|||||||||12
1608139020000|2020-12-16 17:17:00|4783.1|4780.3|4784.1|4781.3|4784.2|4781.4|4783.1|4780.3|37
1608139030000|2020-12-16 17:17:10|4783.6|4780.8|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|11
1608139040000|2020-12-16 17:17:20|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.6|4780.8|8
1608139050000|2020-12-16 17:17:30|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.2|4780.4|6
1608139060000|2020-12-16 17:17:40|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|9
1608139070000|2020-12-16 17:17:50|||||||||2
1608139080000|2020-12-16 17:18:00|4785.1|4782.3|4785.2|4782.4|4785.6|4782.8|4784.2|4781.4|17
1608139090000|2020-12-16 17:18:10|||||||||3
1608139100000|2020-12-16 17:18:20|4784.6|4781.8|4784.2|4781.4|4784.6|4781.8|4784.2|4781.4|6
1608139110000|2020-12-16 17:18:30|||||||||4
1608139120000|2020-12-16 17:18:40|||||||||1
1608139130000|2020-12-16 17:18:50|4785.2|4782.4|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|15
1608139140000|2020-12-16 17:19:00|4784.6|4781.8|4784.2|4781.4|4784.6|4781.8|4784.2|4781.4|49
1608139150000|2020-12-16 17:19:10|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|25
1608139160000|2020-12-16 17:19:20|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4
1608139170000|2020-12-16 17:19:30|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|27
1608139180000|2020-12-16 17:19:40|||||||||2
1608139190000|2020-12-16 17:19:50|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|59
1608139200000|2020-12-16 17:20:00|4789.1|4786.3|4790.2|4787.4|4790.2|4787.4|4788.2|4785.4|44
1608139210000|2020-12-16 17:20:10|4791.2|4788.4|4792.2|4789.4|4792.6|4789.8|4791.2|4788.4|75
1608139220000|2020-12-16 17:20:20|4793.2|4790.4|4794.2|4791.4|4795.2|4792.4|4793.2|4790.4|141
1608139230000|2020-12-16 17:20:30|4793.2|4790.4|4791.2|4788.4|4793.2|4790.4|4791.2|4788.4|93
1608139240000|2020-12-16 17:20:40|4791.7|4788.9|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|38
1608139250000|2020-12-16 17:20:50|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|4
1608139260000|2020-12-16 17:21:00|4790.6|4787.8|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|55
1608139270000|2020-12-16 17:21:10|4790.2|4787.4|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|24
1608139280000|2020-12-16 17:21:20|4791.2|4788.4|4790.7|4787.9|4791.2|4788.4|4790.2|4787.4|68
1608139290000|2020-12-16 17:21:30|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|56
1608139300000|2020-12-16 17:21:40|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|12
1608139310000|2020-12-16 17:21:50|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|27
1608139320000|2020-12-16 17:22:00|4790.7|4787.9|4791.7|4788.9|4792.2|4789.4|4790.7|4787.9|22
1608139330000|2020-12-16 17:22:10|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|20
1608139340000|2020-12-16 17:22:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|11
1608139350000|2020-12-16 17:22:30|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|14
1608139360000|2020-12-16 17:22:40|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|16
1608139370000|2020-12-16 17:22:50|4788.7|4785.9|4789.2|4786.4|4789.2|4786.4|4788.7|4785.9|20
1608139380000|2020-12-16 17:23:00|4788.7|4785.9|4788.2|4785.4|4788.7|4785.9|4787.7|4784.9|33
1608139390000|2020-12-16 17:23:10|4788.7|4785.9|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|62
1608139400000|2020-12-16 17:23:20|||||||||9
1608139410000|2020-12-16 17:23:30|4788.2|4785.4|4788.7|4785.9|4788.7|4785.9|4788.2|4785.4|14
1608139420000|2020-12-16 17:23:40|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|13
1608139430000|2020-12-16 17:23:50|||||||||10
1608139440000|2020-12-16 17:24:00|4789.7|4786.9|4790.2|4787.4|4790.2|4787.4|4789.7|4786.9|19
1608139450000|2020-12-16 17:24:10|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4
1608139460000|2020-12-16 17:24:20|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|1
1608139470000|2020-12-16 17:24:30|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|28
1608139480000|2020-12-16 17:24:40|4788.7|4785.9|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|9
1608139490000|2020-12-16 17:24:50|4790.2|4787.4|4788.2|4785.4|4790.2|4787.4|4788.2|4785.4|19
1608139500000|2020-12-16 17:25:00|4788.7|4785.9|4790.2|4787.4|4790.2|4787.4|4788.7|4785.9|17
1608139510000|2020-12-16 17:25:10|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|14
1608139520000|2020-12-16 17:25:20|4788.7|4785.9|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|26
1608139530000|2020-12-16 17:25:30|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|24
1608139540000|2020-12-16 17:25:40|4788.7|4785.9|4788.7|4785.9|4788.7|4785.9|4788.7|4785.9|8
1608139550000|2020-12-16 17:25:50|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|43
1608139560000|2020-12-16 17:26:00|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|19
1608139570000|2020-12-16 17:26:10|4788.2|4785.4|4788.2|4785.4|4789.1|4786.3|4788.2|4785.4|7
1608139580000|2020-12-16 17:26:20|||||||||1
1608139590000|2020-12-16 17:26:30|||||||||4
1608139600000|2020-12-16 17:26:40|||||||||8
1608139610000|2020-12-16 17:26:50|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|30
1608139620000|2020-12-16 17:27:00|||||||||4
1608139630000|2020-12-16 17:27:10|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|8
1608139640000|2020-12-16 17:27:20|||||||||3
1608139650000|2020-12-16 17:27:30|||||||||12
1608139660000|2020-12-16 17:27:40|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|12
1608139670000|2020-12-16 17:27:50|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|11
1608139680000|2020-12-16 17:28:00|||||||||27
1608139690000|2020-12-16 17:28:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|10
1608139700000|2020-12-16 17:28:20|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|18
1608139710000|2020-12-16 17:28:30|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|11
1608139720000|2020-12-16 17:28:40|4788.2|4785.4|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|52
1608139730000|2020-12-16 17:28:50|4787.1|4784.3|4784.2|4781.4|4787.1|4784.3|4784.2|4781.4|1643
1608139740000|2020-12-16 17:29:00|4783.2|4780.4|4784.1|4781.3|4784.2|4781.4|4783.2|4780.4|42
1608139750000|2020-12-16 17:29:10|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|17
1608139760000|2020-12-16 17:29:20|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|7
1608139770000|2020-12-16 17:29:30|||||||||5
1608139780000|2020-12-16 17:29:40|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4782.2|4779.4|91
1608139790000|2020-12-16 17:29:50|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|57
1608139800000|2020-12-16 17:30:00|4783.1|4780.3|4783.6|4780.8|4785.2|4782.4|4782.6|4779.8|96
1608139810000|2020-12-16 17:30:10|4783.7|4780.9|4784.2|4781.4|4784.6|4781.8|4783.7|4780.9|9
1608139820000|2020-12-16 17:30:20|4784.6|4781.8|4783.2|4780.4|4784.7|4781.9|4783.2|4780.4|28
1608139830000|2020-12-16 17:30:30|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|3
1608139840000|2020-12-16 17:30:40|4784.6|4781.8|4785.2|4782.4|4785.2|4782.4|4784.6|4781.8|17
1608139850000|2020-12-16 17:30:50|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|22
1608139860000|2020-12-16 17:31:00|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|25
1608139870000|2020-12-16 17:31:10|4786.6|4783.8|4786.6|4783.8|4787.1|4784.3|4786.2|4783.4|7
1608139880000|2020-12-16 17:31:20|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|11
1608139890000|2020-12-16 17:31:30|4787.7|4784.9|4789.2|4786.4|4789.7|4786.9|4787.7|4784.9|47
1608139900000|2020-12-16 17:31:40|4789.1|4786.3|4789.2|4786.4|4790.1|4787.3|4789.1|4786.3|31
1608139910000|2020-12-16 17:31:50|4789.6|4786.8|4790.2|4787.4|4790.2|4787.4|4789.6|4786.8|10
1608139920000|2020-12-16 17:32:00|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4790.7|4787.9|52
1608139930000|2020-12-16 17:32:10|4790.7|4787.9|4791.1|4788.3|4791.2|4788.4|4790.7|4787.9|13
1608139940000|2020-12-16 17:32:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|14
1608139950000|2020-12-16 17:32:30|4790.2|4787.4|4790.6|4787.8|4791.2|4788.4|4790.2|4787.4|16
1608139960000|2020-12-16 17:32:40|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|10
1608139970000|2020-12-16 17:32:50|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|5
1608139980000|2020-12-16 17:33:00|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|31
1608139990000|2020-12-16 17:33:10|4791.6|4788.8|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|21
1608140000000|2020-12-16 17:33:20|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|23
1608140010000|2020-12-16 17:33:30|4793.2|4790.4|4792.6|4789.8|4793.2|4790.4|4792.2|4789.4|222
1608140020000|2020-12-16 17:33:40|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|9
1608140030000|2020-12-16 17:33:50|4792.6|4789.8|4792.1|4789.3|4792.6|4789.8|4792.1|4789.3|10
1608140040000|2020-12-16 17:34:00|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|22
1608140050000|2020-12-16 17:34:10|4792.1|4789.3|4792.2|4789.4|4792.6|4789.8|4792.1|4789.3|113
1608140060000|2020-12-16 17:34:20|4792.6|4789.8|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|52
1608140070000|2020-12-16 17:34:30|4793.1|4790.3|4792.6|4789.8|4793.2|4790.4|4792.6|4789.8|25
1608140080000|2020-12-16 17:34:40|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|2
1608140090000|2020-12-16 17:34:50|4792.7|4789.9|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|13
1608140100000|2020-12-16 17:35:00|4791.2|4788.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|32
1608140110000|2020-12-16 17:35:10|4791.1|4788.3|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|17
1608140120000|2020-12-16 17:35:20|||||||||8
1608140130000|2020-12-16 17:35:30|4791.1|4788.3|4792.2|4789.4|4792.2|4789.4|4791.1|4788.3|14
1608140140000|2020-12-16 17:35:40|||||||||2
1608140150000|2020-12-16 17:35:50|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|23
1608140160000|2020-12-16 17:36:00|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|63
1608140170000|2020-12-16 17:36:10|4792.6|4789.8|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|35
1608140180000|2020-12-16 17:36:20|4792.6|4789.8|4794.2|4791.4|4794.2|4791.4|4792.6|4789.8|39
1608140190000|2020-12-16 17:36:30|4795.2|4792.4|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|123
1608140200000|2020-12-16 17:36:40|4797.1|4794.3|4798.2|4795.4|4798.2|4795.4|4796.2|4793.4|205
1608140210000|2020-12-16 17:36:50|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|39
1608140220000|2020-12-16 17:37:00|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|45
1608140230000|2020-12-16 17:37:10|4801.1|4798.3|4800.2|4797.4|4801.6|4798.8|4800.2|4797.4|63
1608140240000|2020-12-16 17:37:20|4800.1|4797.3|4798.2|4795.4|4800.1|4797.3|4798.2|4795.4|65
1608140250000|2020-12-16 17:37:30|||||||||12
1608140260000|2020-12-16 17:37:40|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|59
1608140270000|2020-12-16 17:37:50|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|69
1608140280000|2020-12-16 17:38:00|4799.7|4796.9|4800.6|4797.8|4801.2|4798.4|4799.2|4796.4|45
1608140290000|2020-12-16 17:38:10|4800.7|4797.9|4799.2|4796.4|4801.2|4798.4|4799.2|4796.4|11
1608140300000|2020-12-16 17:38:20|4799.1|4796.3|4799.2|4796.4|4800.2|4797.4|4799.1|4796.3|107
1608140310000|2020-12-16 17:38:30|4799.1|4796.3|4798.1|4795.3|4799.2|4796.4|4797.2|4794.4|89
1608140320000|2020-12-16 17:38:40|4798.2|4795.4|4798.6|4795.8|4798.6|4795.8|4798.2|4795.4|7
1608140330000|2020-12-16 17:38:50|4798.2|4795.4|4796.1|4793.3|4798.2|4795.4|4796.1|4793.3|71
1608140340000|2020-12-16 17:39:00|4796.2|4793.4|4797.2|4794.4|4797.6|4794.8|4796.2|4793.4|12
1608140350000|2020-12-16 17:39:10|4797.1|4794.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|12
1608140360000|2020-12-16 17:39:20|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|3
1608140370000|2020-12-16 17:39:30|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|22
1608140380000|2020-12-16 17:39:40|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|2
1608140390000|2020-12-16 17:39:50|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|8
1608140400000|2020-12-16 17:40:00|4797.6|4794.8|4800.1|4797.3|4800.6|4797.8|4797.6|4794.8|32
1608140410000|2020-12-16 17:40:10|4799.6|4796.8|4798.2|4795.4|4799.6|4796.8|4798.2|4795.4|9
1608140420000|2020-12-16 17:40:20|4798.1|4795.3|4798.6|4795.8|4799.1|4796.3|4798.1|4795.3|18
1608140430000|2020-12-16 17:40:30|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.1|4795.3|45
1608140440000|2020-12-16 17:40:40|4799.1|4796.3|4800.2|4797.4|4800.2|4797.4|4799.1|4796.3|6
1608140450000|2020-12-16 17:40:50|4800.1|4797.3|4798.2|4795.4|4800.2|4797.4|4798.1|4795.3|36
1608140460000|2020-12-16 17:41:00|4798.6|4795.8|4799.6|4796.8|4800.2|4797.4|4798.2|4795.4|26
1608140470000|2020-12-16 17:41:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.6|4796.8|17
1608140480000|2020-12-16 17:41:20|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|14
1608140490000|2020-12-16 17:41:30|4799.6|4796.8|4799.6|4796.8|4800.2|4797.4|4799.2|4796.4|34
1608140500000|2020-12-16 17:41:40|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4798.2|4795.4|20
1608140510000|2020-12-16 17:41:50|||||||||4
1608140520000|2020-12-16 17:42:00|4800.2|4797.4|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|151
1608140530000|2020-12-16 17:42:10|4800.6|4797.8|4799.2|4796.4|4800.6|4797.8|4798.2|4795.4|71
1608140540000|2020-12-16 17:42:20|||||||||13
1608140550000|2020-12-16 17:42:30|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|35
1608140560000|2020-12-16 17:42:40|||||||||15
1608140570000|2020-12-16 17:42:50|||||||||1
1608140580000|2020-12-16 17:43:00|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|27
1608140590000|2020-12-16 17:43:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|9
1608140600000|2020-12-16 17:43:20|||||||||1
1608140610000|2020-12-16 17:43:30|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|9
1608140620000|2020-12-16 17:43:40|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|7
1608140630000|2020-12-16 17:43:50|||||||||23
1608140640000|2020-12-16 17:44:00|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|17
1608140650000|2020-12-16 17:44:10|||||||||24
1608140660000|2020-12-16 17:44:20|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|93
1608140670000|2020-12-16 17:44:30|4800.2|4797.4|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|21
1608140680000|2020-12-16 17:44:40|4799.7|4796.9|4799.7|4796.9|4800.2|4797.4|4799.2|4796.4|17
1608140690000|2020-12-16 17:44:50|4800.2|4797.4|4799.6|4796.8|4800.2|4797.4|4799.2|4796.4|19
1608140700000|2020-12-16 17:45:00|4799.7|4796.9|4801.1|4798.3|4801.1|4798.3|4799.7|4796.9|5
1608140710000|2020-12-16 17:45:10|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|25
1608140720000|2020-12-16 17:45:20|4800.6|4797.8|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|6
1608140730000|2020-12-16 17:45:30|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|40
1608140740000|2020-12-16 17:45:40|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|15
1608140750000|2020-12-16 17:45:50|||||||||1
1608140760000|2020-12-16 17:46:00|4801.7|4798.9|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|20
1608140770000|2020-12-16 17:46:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4
1608140780000|2020-12-16 17:46:20|||||||||30
1608140790000|2020-12-16 17:46:30|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|49
1608140800000|2020-12-16 17:46:40|||||||||51
1608140810000|2020-12-16 17:46:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|19
1608140820000|2020-12-16 17:47:00|||||||||7
1608140830000|2020-12-16 17:47:10|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|10
1608140840000|2020-12-16 17:47:20|4801.7|4798.9|4801.2|4798.4|4801.7|4798.9|4801.2|4798.4|17
1608140860000|2020-12-16 17:47:40|||||||||2
1608140870000|2020-12-16 17:47:50|||||||||6
1608140880000|2020-12-16 17:48:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|21
1608140890000|2020-12-16 17:48:10|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|16
1608140900000|2020-12-16 17:48:20|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|39
1608140910000|2020-12-16 17:48:30|||||||||44
1608140920000|2020-12-16 17:48:40|4799.7|4796.9|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|17
1608140930000|2020-12-16 17:48:50|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|42
1608140940000|2020-12-16 17:49:00|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|119
1608140950000|2020-12-16 17:49:10|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|18
1608140960000|2020-12-16 17:49:20|||||||||17
1608140970000|2020-12-16 17:49:30|4798.1|4795.3|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|8
1608140980000|2020-12-16 17:49:40|||||||||3
1608140990000|2020-12-16 17:49:50|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|25
1608141000000|2020-12-16 17:50:00|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|24
1608141010000|2020-12-16 17:50:10|4795.7|4792.9|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|46
1608141020000|2020-12-16 17:50:20|||||||||19
1608141030000|2020-12-16 17:50:30|4797.2|4794.4|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|61
1608141040000|2020-12-16 17:50:40|4795.2|4792.4|4795.7|4792.9|4796.2|4793.4|4795.2|4792.4|53
1608141050000|2020-12-16 17:50:50|4796.2|4793.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|13
1608141060000|2020-12-16 17:51:00|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|25
1608141070000|2020-12-16 17:51:10|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|18
1608141080000|2020-12-16 17:51:20|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|10
1608141090000|2020-12-16 17:51:30|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4797.2|4794.4|12
1608141100000|2020-12-16 17:51:40|4797.7|4794.9|4799.7|4796.9|4800.2|4797.4|4797.7|4794.9|59
1608141110000|2020-12-16 17:51:50|4799.2|4796.4|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|31
1608141120000|2020-12-16 17:52:00|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|21
1608141130000|2020-12-16 17:52:10|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|9
1608141140000|2020-12-16 17:52:20|4800.7|4797.9|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|22
1608141150000|2020-12-16 17:52:30|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|4
1608141160000|2020-12-16 17:52:40|4801.2|4798.4|4800.7|4797.9|4801.2|4798.4|4800.2|4797.4|17
1608141170000|2020-12-16 17:52:50|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|11
1608141180000|2020-12-16 17:53:00|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|36
1608141190000|2020-12-16 17:53:10|||||||||17
1608141200000|2020-12-16 17:53:20|||||||||4
1608141210000|2020-12-16 17:53:30|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.2|4798.4|6
1608141220000|2020-12-16 17:53:40|4801.2|4798.4|4801.2|4798.4|4801.7|4798.9|4801.2|4798.4|16
1608141230000|2020-12-16 17:53:50|4801.7|4798.9|4802.7|4799.9|4802.7|4799.9|4801.7|4798.9|61
1608141240000|2020-12-16 17:54:00|4802.2|4799.4|4803.2|4800.4|4803.7|4800.9|4802.2|4799.4|26
1608141250000|2020-12-16 17:54:10|||||||||61
1608141260000|2020-12-16 17:54:20|||||||||31
1608141270000|2020-12-16 17:54:30|||||||||18
1608141280000|2020-12-16 17:54:40|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|10
1608141290000|2020-12-16 17:54:50|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|42
1608141300000|2020-12-16 17:55:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|27
1608141310000|2020-12-16 17:55:10|4801.7|4798.9|4802.7|4799.9|4803.2|4800.4|4801.7|4798.9|23
1608141320000|2020-12-16 17:55:20|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|8
1608141330000|2020-12-16 17:55:30|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|2
1608141340000|2020-12-16 17:55:40|4802.7|4799.9|4802.7|4799.9|4803.2|4800.4|4802.7|4799.9|15
1608141350000|2020-12-16 17:55:50|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|15
1608141360000|2020-12-16 17:56:00|4801.2|4798.4|4803.2|4800.4|4803.2|4800.4|4801.2|4798.4|26
1608141370000|2020-12-16 17:56:10|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|8
1608141380000|2020-12-16 17:56:20|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|4
1608141390000|2020-12-16 17:56:30|||||||||22
1608141400000|2020-12-16 17:56:40|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|7
1608141410000|2020-12-16 17:56:50|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|20
1608141420000|2020-12-16 17:57:00|||||||||8
1608141430000|2020-12-16 17:57:10|||||||||3
1608141440000|2020-12-16 17:57:20|||||||||27
1608141450000|2020-12-16 17:57:30|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|14
1608141460000|2020-12-16 17:57:40|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|8
1608141470000|2020-12-16 17:57:50|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|0
1608141480000|2020-12-16 17:58:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|24
1608141490000|2020-12-16 17:58:10|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|16
1608141520000|2020-12-16 17:58:40|||||||||19
1608141530000|2020-12-16 17:58:50|||||||||5
1608141540000|2020-12-16 17:59:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|31
1608141550000|2020-12-16 17:59:10|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|51
1608141560000|2020-12-16 17:59:20|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|3
1608141570000|2020-12-16 17:59:30|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|20
1608141580000|2020-12-16 17:59:40|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|27
1608141590000|2020-12-16 17:59:50|||||||||9
1608141600000|2020-12-16 18:00:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|45
1608141610000|2020-12-16 18:00:10|4804.7|4801.9|4805.2|4802.4|4806.2|4803.4|4804.7|4801.9|114
1608141620000|2020-12-16 18:00:20|4805.7|4802.9|4804.2|4801.4|4806.2|4803.4|4804.2|4801.4|60
1608141630000|2020-12-16 18:00:30|||||||||12
1608141640000|2020-12-16 18:00:40|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|22
1608141650000|2020-12-16 18:00:50|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|5
1608141660000|2020-12-16 18:01:00|||||||||13
1608141670000|2020-12-16 18:01:10|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|0
1608141680000|2020-12-16 18:01:20|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|44
1608141690000|2020-12-16 18:01:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|39
1608141700000|2020-12-16 18:01:40|4800.7|4797.9|4800.2|4797.4|4800.7|4797.9|4800.2|4797.4|44
1608141710000|2020-12-16 18:01:50|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|62
1608141720000|2020-12-16 18:02:00|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|52
1608141730000|2020-12-16 18:02:10|4798.7|4795.9|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|59
1608141740000|2020-12-16 18:02:20|4799.7|4796.9|4799.2|4796.4|4800.2|4797.4|4798.7|4795.9|12
1608141750000|2020-12-16 18:02:30|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|9
1608141760000|2020-12-16 18:02:40|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|34
1608141770000|2020-12-16 18:02:50|4800.7|4797.9|4800.2|4797.4|4800.7|4797.9|4800.2|4797.4|4
1608141780000|2020-12-16 18:03:00|4800.1|4797.3|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|20
1608141790000|2020-12-16 18:03:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|8
1608141800000|2020-12-16 18:03:20|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|9
1608141810000|2020-12-16 18:03:30|4797.2|4794.4|4794.2|4791.4|4797.2|4794.4|4793.2|4790.4|136
1608141820000|2020-12-16 18:03:40|4793.2|4790.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|43
1608141830000|2020-12-16 18:03:50|4794.7|4791.9|4794.7|4791.9|4795.2|4792.4|4794.2|4791.4|14
1608141840000|2020-12-16 18:04:00|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|24
1608141850000|2020-12-16 18:04:10|4795.7|4792.9|4795.7|4792.9|4795.7|4792.9|4795.7|4792.9|13
1608141860000|2020-12-16 18:04:20|4795.2|4792.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|9
1608141870000|2020-12-16 18:04:30|4796.1|4793.3|4795.2|4792.4|4796.1|4793.3|4795.2|4792.4|19
1608141880000|2020-12-16 18:04:40|4796.2|4793.4|4795.7|4792.9|4796.2|4793.4|4795.7|4792.9|3
1608141890000|2020-12-16 18:04:50|4795.2|4792.4|4793.2|4790.4|4795.2|4792.4|4793.2|4790.4|65
1608141900000|2020-12-16 18:05:00|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|8
1608141910000|2020-12-16 18:05:10|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|2
1608141920000|2020-12-16 18:05:20|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4793.7|4790.9|4
1608141930000|2020-12-16 18:05:30|4793.7|4790.9|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|1453
1608141940000|2020-12-16 18:05:40|4794.1|4791.3|4792.2|4789.4|4794.2|4791.4|4792.2|4789.4|53
1608141950000|2020-12-16 18:05:50|4792.1|4789.3|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|37
1608141960000|2020-12-16 18:06:00|4791.7|4788.9|4790.2|4787.4|4792.2|4789.4|4790.2|4787.4|227
1608141970000|2020-12-16 18:06:10|4790.1|4787.3|4788.1|4785.3|4790.1|4787.3|4787.2|4784.4|130
1608141980000|2020-12-16 18:06:20|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4787.2|4784.4|63
1608141990000|2020-12-16 18:06:30|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4788.1|4785.3|19
1608142000000|2020-12-16 18:06:40|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4788.1|4785.3|19
1608142010000|2020-12-16 18:06:50|4788.2|4785.4|4789.1|4786.3|4789.2|4786.4|4788.1|4785.3|52
1608142020000|2020-12-16 18:07:00|4789.2|4786.4|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|79
1608142030000|2020-12-16 18:07:10|4788.2|4785.4|4787.2|4784.4|4788.7|4785.9|4787.2|4784.4|16
1608142040000|2020-12-16 18:07:20|4787.7|4784.9|4788.1|4785.3|4788.1|4785.3|4787.2|4784.4|16
1608142050000|2020-12-16 18:07:30|4788.2|4785.4|4789.1|4786.3|4789.1|4786.3|4788.2|4785.4|44
1608142060000|2020-12-16 18:07:40|4788.2|4785.4|4786.2|4783.4|4788.2|4785.4|4786.1|4783.3|75
1608142070000|2020-12-16 18:07:50|4787.1|4784.3|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|21
1608142080000|2020-12-16 18:08:00|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4787.7|4784.9|19
1608142090000|2020-12-16 18:08:10|4787.7|4784.9|4787.2|4784.4|4788.1|4785.3|4787.1|4784.3|29
1608142100000|2020-12-16 18:08:20|4787.7|4784.9|4788.1|4785.3|4788.2|4785.4|4787.7|4784.9|31
1608142110000|2020-12-16 18:08:30|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4788.1|4785.3|4
1608142120000|2020-12-16 18:08:40|4788.2|4785.4|4790.1|4787.3|4790.1|4787.3|4788.2|4785.4|11
1608142130000|2020-12-16 18:08:50|4789.7|4786.9|4789.2|4786.4|4789.7|4786.9|4789.1|4786.3|7
1608142140000|2020-12-16 18:09:00|4789.7|4786.9|4790.1|4787.3|4790.1|4787.3|4789.7|4786.9|2
1608142150000|2020-12-16 18:09:10|||||||||6
1608142160000|2020-12-16 18:09:20|||||||||7
1608142170000|2020-12-16 18:09:30|4790.2|4787.4|4790.1|4787.3|4790.6|4787.8|4790.1|4787.3|19
1608142180000|2020-12-16 18:09:40|||||||||3
1608142190000|2020-12-16 18:09:50|4790.2|4787.4|4791.1|4788.3|4791.2|4788.4|4790.2|4787.4|10
1608142200000|2020-12-16 18:10:00|4790.7|4787.9|4791.1|4788.3|4791.7|4788.9|4790.7|4787.9|15
1608142210000|2020-12-16 18:10:10|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|5
1608142220000|2020-12-16 18:10:20|4791.7|4788.9|4792.1|4789.3|4792.2|4789.4|4791.2|4788.4|19
1608142230000|2020-12-16 18:10:30|4791.2|4788.4|4793.1|4790.3|4793.1|4790.3|4791.2|4788.4|14
1608142240000|2020-12-16 18:10:40|||||||||30
1608142250000|2020-12-16 18:10:50|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|32
1608142260000|2020-12-16 18:11:00|4792.7|4789.9|4795.1|4792.3|4795.1|4792.3|4792.7|4789.9|442
1608142270000|2020-12-16 18:11:10|4794.7|4791.9|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|15
1608142280000|2020-12-16 18:11:20|4794.2|4791.4|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|5
1608142290000|2020-12-16 18:11:30|4794.7|4791.9|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|118
1608142300000|2020-12-16 18:11:40|4794.7|4791.9|4794.2|4791.4|4794.7|4791.9|4794.2|4791.4|1
1608142310000|2020-12-16 18:11:50|4794.1|4791.3|4794.1|4791.3|4794.2|4791.4|4793.2|4790.4|18
1608142320000|2020-12-16 18:12:00|4793.7|4790.9|4792.7|4789.9|4794.1|4791.3|4792.7|4789.9|37
1608142330000|2020-12-16 18:12:10|4793.1|4790.3|4795.1|4792.3|4795.2|4792.4|4793.1|4790.3|53
1608142340000|2020-12-16 18:12:20|4795.2|4792.4|4794.7|4791.9|4795.2|4792.4|4794.2|4791.4|28
1608142350000|2020-12-16 18:12:30|4795.1|4792.3|4794.1|4791.3|4795.1|4792.3|4793.7|4790.9|100
1608142360000|2020-12-16 18:12:40|4793.7|4790.9|4794.1|4791.3|4794.1|4791.3|4793.2|4790.4|1
1608142370000|2020-12-16 18:12:50|4794.2|4791.4|4794.7|4791.9|4795.1|4792.3|4794.1|4791.3|14
1608142380000|2020-12-16 18:13:00|4794.2|4791.4|4794.2|4791.4|4795.1|4792.3|4794.2|4791.4|7
1608142390000|2020-12-16 18:13:10|4794.1|4791.3|4793.1|4790.3|4794.1|4791.3|4793.1|4790.3|41
1608142400000|2020-12-16 18:13:20|4792.7|4789.9|4792.2|4789.4|4793.1|4790.3|4792.1|4789.3|19
1608142410000|2020-12-16 18:13:30|4793.1|4790.3|4792.1|4789.3|4793.1|4790.3|4792.1|4789.3|78
1608142420000|2020-12-16 18:13:40|4792.2|4789.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|16
1608142430000|2020-12-16 18:13:50|4793.1|4790.3|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|3
1608142440000|2020-12-16 18:14:00|4792.1|4789.3|4792.7|4789.9|4793.1|4790.3|4792.1|4789.3|18
1608142450000|2020-12-16 18:14:10|4792.2|4789.4|4792.7|4789.9|4793.1|4790.3|4792.1|4789.3|3
1608142460000|2020-12-16 18:14:20|4792.1|4789.3|4792.1|4789.3|4792.7|4789.9|4792.1|4789.3|5
1608142470000|2020-12-16 18:14:30|4792.2|4789.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|5
1608142480000|2020-12-16 18:14:40|4791.7|4788.9|4791.1|4788.3|4792.2|4789.4|4791.1|4788.3|39
1608142490000|2020-12-16 18:14:50|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.1|4788.3|15
1608142500000|2020-12-16 18:15:00|4791.1|4788.3|4790.1|4787.3|4791.1|4788.3|4789.2|4786.4|121
1608142510000|2020-12-16 18:15:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|7
1608142520000|2020-12-16 18:15:20|4790.1|4787.3|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|9
1608142530000|2020-12-16 18:15:30|4790.1|4787.3|4791.1|4788.3|4791.2|4788.4|4790.1|4787.3|14
1608142540000|2020-12-16 18:15:40|4791.2|4788.4|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|12
1608142550000|2020-12-16 18:15:50|4791.2|4788.4|4793.1|4790.3|4793.2|4790.4|4791.2|4788.4|22
1608142560000|2020-12-16 18:16:00|4793.2|4790.4|4792.7|4789.9|4793.2|4790.4|4792.2|4789.4|10
1608142570000|2020-12-16 18:16:10|4792.2|4789.4|4791.7|4788.9|4792.2|4789.4|4791.7|4788.9|2
1608142580000|2020-12-16 18:16:20|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|6
1608142590000|2020-12-16 18:16:30|4792.1|4789.3|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|10
1608142600000|2020-12-16 18:16:40|4791.1|4788.3|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|3
1608142610000|2020-12-16 18:16:50|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|5
1608142620000|2020-12-16 18:17:00|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|3
1608142630000|2020-12-16 18:17:10|4791.7|4788.9|4792.1|4789.3|4792.2|4789.4|4791.7|4788.9|1
1608142640000|2020-12-16 18:17:20|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|6
1608142650000|2020-12-16 18:17:30|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|43
1608142660000|2020-12-16 18:17:40|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|1
1608142670000|2020-12-16 18:17:50|4792.1|4789.3|4791.7|4788.9|4792.2|4789.4|4791.7|4788.9|8
1608142680000|2020-12-16 18:18:00|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|11
1608142690000|2020-12-16 18:18:10|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|7
1608142700000|2020-12-16 18:18:20|4791.7|4788.9|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|6
1608142710000|2020-12-16 18:18:30|4791.2|4788.4|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|1
1608142720000|2020-12-16 18:18:40|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|3
1608142730000|2020-12-16 18:18:50|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|1
1608142740000|2020-12-16 18:19:00|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|2
1608142750000|2020-12-16 18:19:10|4791.7|4788.9|4791.7|4788.9|4792.1|4789.3|4791.7|4788.9|1
1608142760000|2020-12-16 18:19:20|4792.1|4789.3|4792.1|4789.3|4792.2|4789.4|4792.1|4789.3|2
1608142770000|2020-12-16 18:19:30|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|3
1608142780000|2020-12-16 18:19:40|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|3
1608142790000|2020-12-16 18:19:50|||||||||1
1608142800000|2020-12-16 18:20:00|||||||||5
1608142810000|2020-12-16 18:20:10|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|9
1608142820000|2020-12-16 18:20:20|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|0
1608142830000|2020-12-16 18:20:30|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|0
1608142840000|2020-12-16 18:20:40|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.7|4788.9|212
1608142850000|2020-12-16 18:20:50|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|37
1608142860000|2020-12-16 18:21:00|4792.1|4789.3|4793.1|4790.3|4793.1|4790.3|4792.1|4789.3|2
1608142870000|2020-12-16 18:21:10|4792.1|4789.3|4792.1|4789.3|4792.2|4789.4|4792.1|4789.3|1
1608142890000|2020-12-16 18:21:30|4791.7|4788.9|4789.1|4786.3|4791.7|4788.9|4789.1|4786.3|41
1608142900000|2020-12-16 18:21:40|4789.7|4786.9|4791.1|4788.3|4791.7|4788.9|4789.2|4786.4|90
1608142910000|2020-12-16 18:21:50|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|5
1608142920000|2020-12-16 18:22:00|4791.1|4788.3|4790.7|4787.9|4791.2|4788.4|4790.7|4787.9|13
1608142930000|2020-12-16 18:22:10|4791.1|4788.3|4791.1|4788.3|4791.2|4788.4|4790.7|4787.9|5
1608142940000|2020-12-16 18:22:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|3
1608142950000|2020-12-16 18:22:30|4792.1|4789.3|4791.7|4788.9|4792.1|4789.3|4791.7|4788.9|1
1608142960000|2020-12-16 18:22:40|4792.1|4789.3|4791.7|4788.9|4792.1|4789.3|4791.7|4788.9|2
1608142970000|2020-12-16 18:22:50|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|3
1608142980000|2020-12-16 18:23:00|4791.1|4788.3|4790.7|4787.9|4792.1|4789.3|4790.7|4787.9|11
1608142990000|2020-12-16 18:23:10|4790.2|4787.4|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|3
1608143000000|2020-12-16 18:23:20|||||||||16
1608143010000|2020-12-16 18:23:30|4790.7|4787.9|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|28
1608143020000|2020-12-16 18:23:40|4791.7|4788.9|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|3
1608143030000|2020-12-16 18:23:50|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|8
1608143040000|2020-12-16 18:24:00|4792.1|4789.3|4790.7|4787.9|4792.1|4789.3|4790.7|4787.9|17
1608143050000|2020-12-16 18:24:10|4790.2|4787.4|4791.1|4788.3|4791.1|4788.3|4790.2|4787.4|3
1608143060000|2020-12-16 18:24:20|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|17
1608143070000|2020-12-16 18:24:30|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|8
1608143080000|2020-12-16 18:24:40|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.1|4788.3|16
1608143090000|2020-12-16 18:24:50|4791.1|4788.3|4791.1|4788.3|4791.2|4788.4|4791.1|4788.3|47
1608143100000|2020-12-16 18:25:00|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|26
1608143110000|2020-12-16 18:25:10|4792.2|4789.4|4790.2|4787.4|4792.2|4789.4|4790.1|4787.3|19
1608143120000|2020-12-16 18:25:20|4790.1|4787.3|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|12
1608143130000|2020-12-16 18:25:30|||||||||2
1608143140000|2020-12-16 18:25:40|4791.1|4788.3|4790.7|4787.9|4791.1|4788.3|4790.2|4787.4|8
1608143150000|2020-12-16 18:25:50|4790.2|4787.4|4790.2|4787.4|4791.1|4788.3|4790.1|4787.3|18
1608143160000|2020-12-16 18:26:00|4790.1|4787.3|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|5
1608143170000|2020-12-16 18:26:10|4790.7|4787.9|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|0
1608143180000|2020-12-16 18:26:20|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|10
1608143190000|2020-12-16 18:26:30|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|65
1608143200000|2020-12-16 18:26:40|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|4789.2|4786.4|3
1608143210000|2020-12-16 18:26:50|4790.1|4787.3|4789.2|4786.4|4790.1|4787.3|4789.2|4786.4|2
1608143220000|2020-12-16 18:27:00|4789.7|4786.9|4790.1|4787.3|4790.1|4787.3|4789.2|4786.4|22
1608143230000|2020-12-16 18:27:10|4790.2|4787.4|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|5
1608143240000|2020-12-16 18:27:20|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|3
1608143250000|2020-12-16 18:27:30|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|4
1608143260000|2020-12-16 18:27:40|4790.2|4787.4|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|6
1608143270000|2020-12-16 18:27:50|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|3
1608143280000|2020-12-16 18:28:00|4790.1|4787.3|4791.2|4788.4|4791.2|4788.4|4790.1|4787.3|65
1608143290000|2020-12-16 18:28:10|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|228
1608143300000|2020-12-16 18:28:20|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|14
1608143310000|2020-12-16 18:28:30|4792.1|4789.3|4791.1|4788.3|4792.1|4789.3|4790.2|4787.4|89
1608143320000|2020-12-16 18:28:40|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|6
1608143330000|2020-12-16 18:28:50|4791.2|4788.4|4791.1|4788.3|4791.2|4788.4|4791.1|4788.3|2
1608143340000|2020-12-16 18:29:00|4791.2|4788.4|4791.1|4788.3|4791.7|4788.9|4791.1|4788.3|14
1608143350000|2020-12-16 18:29:10|4791.2|4788.4|4792.1|4789.3|4792.2|4789.4|4791.1|4788.3|43
1608143360000|2020-12-16 18:29:20|4791.7|4788.9|4792.2|4789.4|4793.1|4790.3|4791.2|4788.4|23
1608143370000|2020-12-16 18:29:30|4792.1|4789.3|4791.2|4788.4|4792.2|4789.4|4791.1|4788.3|112
1608143380000|2020-12-16 18:29:40|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|20
1608143390000|2020-12-16 18:29:50|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|34
1608143400000|2020-12-16 18:30:00|4792.2|4789.4|4794.1|4791.3|4794.1|4791.3|4792.1|4789.3|16
1608143410000|2020-12-16 18:30:10|4794.2|4791.4|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|44
1608143420000|2020-12-16 18:30:20|4795.2|4792.4|4797.7|4794.9|4799.1|4796.3|4795.2|4792.4|297
1608143430000|2020-12-16 18:30:30|4797.6|4794.8|4799.2|4796.4|4800.1|4797.3|4797.2|4794.4|46
1608143440000|2020-12-16 18:30:40|4799.1|4796.3|4797.7|4794.9|4799.2|4796.4|4797.1|4794.3|49
1608143450000|2020-12-16 18:30:50|4798.1|4795.3|4797.1|4794.3|4798.2|4795.4|4797.1|4794.3|40
1608143460000|2020-12-16 18:31:00|4797.2|4794.4|4800.2|4797.4|4801.2|4798.4|4797.1|4794.3|62
1608143470000|2020-12-16 18:31:10|4801.1|4798.3|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|22
1608143480000|2020-12-16 18:31:20|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|8
1608143490000|2020-12-16 18:31:30|4799.7|4796.9|4798.2|4795.4|4799.7|4796.9|4798.1|4795.3|72
1608143500000|2020-12-16 18:31:40|4798.7|4795.9|4798.2|4795.4|4799.1|4796.3|4798.1|4795.3|8
1608143510000|2020-12-16 18:31:50|||||||||1
1608143520000|2020-12-16 18:32:00|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|29
1608143530000|2020-12-16 18:32:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|33
1608143540000|2020-12-16 18:32:20|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4799.7|4796.9|13
1608143550000|2020-12-16 18:32:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|18
1608143560000|2020-12-16 18:32:40|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|4
1608143570000|2020-12-16 18:32:50|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|10
1608143580000|2020-12-16 18:33:00|||||||||4
1608143590000|2020-12-16 18:33:10|||||||||6
1608143600000|2020-12-16 18:33:20|4800.1|4797.3|4799.2|4796.4|4800.2|4797.4|4798.2|4795.4|26
1608143610000|2020-12-16 18:33:30|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|54
1608143620000|2020-12-16 18:33:40|||||||||2
1608143630000|2020-12-16 18:33:50|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.7|4795.9|9
1608143640000|2020-12-16 18:34:00|4800.2|4797.4|4798.7|4795.9|4800.2|4797.4|4798.7|4795.9|57
1608143650000|2020-12-16 18:34:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|2
1608143660000|2020-12-16 18:34:20|4799.2|4796.4|4798.7|4795.9|4799.2|4796.4|4798.7|4795.9|25
1608143670000|2020-12-16 18:34:30|4798.2|4795.4|4797.7|4794.9|4798.2|4795.4|4797.7|4794.9|7
1608143680000|2020-12-16 18:34:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|3
1608143690000|2020-12-16 18:34:50|||||||||30
1608143700000|2020-12-16 18:35:00|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|50
1608143710000|2020-12-16 18:35:10|4798.1|4795.3|4798.2|4795.4|4799.2|4796.4|4797.1|4794.3|131
1608143720000|2020-12-16 18:35:20|4797.7|4794.9|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|14
1608143730000|2020-12-16 18:35:30|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.7|4793.9|8
1608143740000|2020-12-16 18:35:40|4797.1|4794.3|4798.2|4795.4|4798.2|4795.4|4797.1|4794.3|36
1608143750000|2020-12-16 18:35:50|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|2
1608143760000|2020-12-16 18:36:00|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|18
1608143770000|2020-12-16 18:36:10|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|1
1608143780000|2020-12-16 18:36:20|4798.1|4795.3|4797.7|4794.9|4798.1|4795.3|4797.2|4794.4|4
1608143790000|2020-12-16 18:36:30|4797.2|4794.4|4797.7|4794.9|4797.7|4794.9|4797.2|4794.4|1
1608143800000|2020-12-16 18:36:40|4797.2|4794.4|4797.7|4794.9|4798.2|4795.4|4797.2|4794.4|17
1608143810000|2020-12-16 18:36:50|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|23
1608143820000|2020-12-16 18:37:00|4797.1|4794.3|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|10
1608143830000|2020-12-16 18:37:10|4796.1|4793.3|4796.2|4793.4|4797.1|4794.3|4796.1|4793.3|6
1608143840000|2020-12-16 18:37:20|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|15
1608143850000|2020-12-16 18:37:30|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.2|4793.4|8
1608143860000|2020-12-16 18:37:40|4796.7|4793.9|4796.7|4793.9|4796.7|4793.9|4796.7|4793.9|0
1608143870000|2020-12-16 18:37:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|0
1608143880000|2020-12-16 18:38:00|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|47
1608143890000|2020-12-16 18:38:10|4796.1|4793.3|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|6
1608143900000|2020-12-16 18:38:20|4796.2|4793.4|4797.2|4794.4|4797.7|4794.9|4796.2|4793.4|7
1608143910000|2020-12-16 18:38:30|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|7
1608143920000|2020-12-16 18:38:40|||||||||8
1608143930000|2020-12-16 18:38:50|||||||||2
1608143940000|2020-12-16 18:39:00|4797.1|4794.3|4797.1|4794.3|4797.2|4794.4|4797.1|4794.3|37
1608143950000|2020-12-16 18:39:10|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|4
1608143960000|2020-12-16 18:39:20|4797.1|4794.3|4796.7|4793.9|4797.2|4794.4|4796.7|4793.9|30
1608143970000|2020-12-16 18:39:30|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|3
1608143980000|2020-12-16 18:39:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|5
1608143990000|2020-12-16 18:39:50|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|2
1608144000000|2020-12-16 18:40:00|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.2|4793.4|7
1608144010000|2020-12-16 18:40:10|4796.1|4793.3|4797.2|4794.4|4797.2|4794.4|4796.1|4793.3|26
1608144020000|2020-12-16 18:40:20|4797.1|4794.3|4798.2|4795.4|4798.2|4795.4|4797.1|4794.3|20
1608144030000|2020-12-16 18:40:30|4798.1|4795.3|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|3
1608144040000|2020-12-16 18:40:40|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.7|4793.9|27
1608144050000|2020-12-16 18:40:50|4796.2|4793.4|4797.1|4794.3|4797.2|4794.4|4796.2|4793.4|13
1608144060000|2020-12-16 18:41:00|4797.2|4794.4|4798.1|4795.3|4798.2|4795.4|4797.2|4794.4|33
1608144070000|2020-12-16 18:41:10|4797.7|4794.9|4797.2|4794.4|4798.1|4795.3|4797.1|4794.3|6
1608144080000|2020-12-16 18:41:20|4797.1|4794.3|4796.2|4793.4|4797.2|4794.4|4796.1|4793.3|36
1608144090000|2020-12-16 18:41:30|4796.1|4793.3|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|4
1608144100000|2020-12-16 18:41:40|4795.1|4792.3|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|5
1608144110000|2020-12-16 18:41:50|4794.1|4791.3|4793.2|4790.4|4794.1|4791.3|4793.2|4790.4|15
1608144120000|2020-12-16 18:42:00|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|15
1608144130000|2020-12-16 18:42:10|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|14
1608144140000|2020-12-16 18:42:20|4794.2|4791.4|4793.2|4790.4|4794.2|4791.4|4793.1|4790.3|26
1608144150000|2020-12-16 18:42:30|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|9
1608144160000|2020-12-16 18:42:40|4794.1|4791.3|4793.7|4790.9|4794.1|4791.3|4793.2|4790.4|2
1608144170000|2020-12-16 18:42:50|||||||||4
1608144180000|2020-12-16 18:43:00|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|5
1608144190000|2020-12-16 18:43:10|||||||||3
1608144200000|2020-12-16 18:43:20|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|15
1608144210000|2020-12-16 18:43:30|4793.1|4790.3|4792.7|4789.9|4793.2|4790.4|4792.2|4789.4|8
1608144220000|2020-12-16 18:43:40|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|2
1608144230000|2020-12-16 18:43:50|4793.2|4790.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|32
1608144240000|2020-12-16 18:44:00|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|26
1608144250000|2020-12-16 18:44:10|4794.1|4791.3|4794.2|4791.4|4794.2|4791.4|4794.1|4791.3|5
1608144260000|2020-12-16 18:44:20|4794.1|4791.3|4794.1|4791.3|4794.2|4791.4|4793.2|4790.4|20
1608144270000|2020-12-16 18:44:30|4793.2|4790.4|4793.2|4790.4|4793.7|4790.9|4793.2|4790.4|5
1608144280000|2020-12-16 18:44:40|||||||||2
1608144290000|2020-12-16 18:44:50|4793.7|4790.9|4794.2|4791.4|4795.2|4792.4|4793.7|4790.9|19
1608144300000|2020-12-16 18:45:00|4794.7|4791.9|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|7
1608144310000|2020-12-16 18:45:10|4795.1|4792.3|4796.2|4793.4|4796.2|4793.4|4795.1|4792.3|9
1608144320000|2020-12-16 18:45:20|4797.1|4794.3|4797.1|4794.3|4797.2|4794.4|4796.2|4793.4|28
1608144330000|2020-12-16 18:45:30|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|78
1608144340000|2020-12-16 18:45:40|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|4
1608144350000|2020-12-16 18:45:50|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.2|4793.4|4
1608144360000|2020-12-16 18:46:00|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4795.2|4792.4|18
1608144370000|2020-12-16 18:46:10|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|5
1608144380000|2020-12-16 18:46:20|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4795.7|4792.9|1
1608144390000|2020-12-16 18:46:30|4795.7|4792.9|4796.1|4793.3|4796.1|4793.3|4795.7|4792.9|1
1608144400000|2020-12-16 18:46:40|4796.2|4793.4|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|7
1608144410000|2020-12-16 18:46:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|12
1608144420000|2020-12-16 18:47:00|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|3
1608144430000|2020-12-16 18:47:10|||||||||1
1608144440000|2020-12-16 18:47:20|||||||||4
1608144450000|2020-12-16 18:47:30|||||||||12
1608144460000|2020-12-16 18:47:40|||||||||1
1608144470000|2020-12-16 18:47:50|||||||||12
1608144480000|2020-12-16 18:48:00|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|29
1608144490000|2020-12-16 18:48:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|41
1608144500000|2020-12-16 18:48:20|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|13
1608144510000|2020-12-16 18:48:30|||||||||1
1608144520000|2020-12-16 18:48:40|||||||||6
1608144530000|2020-12-16 18:48:50|4798.7|4795.9|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|6
1608144540000|2020-12-16 18:49:00|4798.7|4795.9|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|1
1608144550000|2020-12-16 18:49:10|||||||||1
1608144560000|2020-12-16 18:49:20|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4797.2|4794.4|30
1608144570000|2020-12-16 18:49:30|||||||||53
1608144580000|2020-12-16 18:49:40|||||||||17
1608144600000|2020-12-16 18:50:00|||||||||2
1608144610000|2020-12-16 18:50:10|||||||||5
1608144620000|2020-12-16 18:50:20|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|10
1608144630000|2020-12-16 18:50:30|||||||||9
1608144640000|2020-12-16 18:50:40|||||||||4
1608144650000|2020-12-16 18:50:50|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|11
1608144660000|2020-12-16 18:51:00|||||||||3
1608144670000|2020-12-16 18:51:10|||||||||2
1608144680000|2020-12-16 18:51:20|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|64
1608144690000|2020-12-16 18:51:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|14
1608144700000|2020-12-16 18:51:40|||||||||9
1608144710000|2020-12-16 18:51:50|4802.2|4799.4|4803.2|4800.4|4804.2|4801.4|4802.2|4799.4|81
1608144720000|2020-12-16 18:52:00|||||||||20
1608144730000|2020-12-16 18:52:10|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|29
1608144740000|2020-12-16 18:52:20|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4802.2|4799.4|18
1608144750000|2020-12-16 18:52:30|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|11
1608144760000|2020-12-16 18:52:40|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|16
1608144770000|2020-12-16 18:52:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|11
1608144780000|2020-12-16 18:53:00|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|31
1608144790000|2020-12-16 18:53:10|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|23
1608144800000|2020-12-16 18:53:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|24
1608144810000|2020-12-16 18:53:30|||||||||9
1608144820000|2020-12-16 18:53:40|4802.2|4799.4|4802.7|4799.9|4803.2|4800.4|4802.2|4799.4|15
1608144830000|2020-12-16 18:53:50|4802.2|4799.4|4802.7|4799.9|4803.2|4800.4|4802.2|4799.4|3
1608144840000|2020-12-16 18:54:00|4802.2|4799.4|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|19
1608144850000|2020-12-16 18:54:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|18
1608144860000|2020-12-16 18:54:20|||||||||17
1608144870000|2020-12-16 18:54:30|4801.7|4798.9|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|14
1608144880000|2020-12-16 18:54:40|4800.7|4797.9|4799.2|4796.4|4800.7|4797.9|4799.2|4796.4|26
1608144890000|2020-12-16 18:54:50|4800.2|4797.4|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|22
1608144900000|2020-12-16 18:55:00|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|47
1608144910000|2020-12-16 18:55:10|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|39
1608144920000|2020-12-16 18:55:20|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|24
1608144930000|2020-12-16 18:55:30|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.7|4793.9|10
1608144940000|2020-12-16 18:55:40|||||||||8
1608144950000|2020-12-16 18:55:50|||||||||14
1608144960000|2020-12-16 18:56:00|||||||||13
1608144970000|2020-12-16 18:56:10|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|23
1608144980000|2020-12-16 18:56:20|||||||||7
1608144990000|2020-12-16 18:56:30|||||||||6
1608145000000|2020-12-16 18:56:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|23
1608145010000|2020-12-16 18:56:50|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|36
1608145020000|2020-12-16 18:57:00|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|25
1608145030000|2020-12-16 18:57:10|||||||||211
1608145040000|2020-12-16 18:57:20|4795.2|4792.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|13
1608145050000|2020-12-16 18:57:30|4795.7|4792.9|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|8
1608145060000|2020-12-16 18:57:40|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|50
1608145070000|2020-12-16 18:57:50|||||||||60
1608145080000|2020-12-16 18:58:00|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|12
1608145090000|2020-12-16 18:58:10|4796.7|4793.9|4798.2|4795.4|4798.2|4795.4|4796.7|4793.9|23
1608145100000|2020-12-16 18:58:20|4797.7|4794.9|4798.2|4795.4|4798.7|4795.9|4797.2|4794.4|29
1608145110000|2020-12-16 18:58:30|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|56
1608145120000|2020-12-16 18:58:40|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|6
1608145130000|2020-12-16 18:58:50|4798.7|4795.9|4797.2|4794.4|4799.2|4796.4|4797.2|4794.4|23
1608145140000|2020-12-16 18:59:00|||||||||13
1608145150000|2020-12-16 18:59:10|||||||||16
1608145160000|2020-12-16 18:59:20|||||||||2
1608145170000|2020-12-16 18:59:30|||||||||45
1608145180000|2020-12-16 18:59:40|||||||||9
1608145190000|2020-12-16 18:59:50|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|31
1608145200000|2020-12-16 19:00:00|4799.2|4796.4|4799.2|4796.4|4800.2|4797.4|4798.7|4795.9|45
1608145210000|2020-12-16 19:00:10|4798.2|4795.4|4799.2|4796.4|4799.7|4796.9|4798.2|4795.4|21
1608145220000|2020-12-16 19:00:20|||||||||3
1608145230000|2020-12-16 19:00:30|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|330
1608145240000|2020-12-16 19:00:40|4797.2|4794.4|4796.7|4793.9|4797.2|4794.4|4795.2|4792.4|54
1608145250000|2020-12-16 19:00:50|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|54
1608145260000|2020-12-16 19:01:00|4797.7|4794.9|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|31
1608145270000|2020-12-16 19:01:10|4796.7|4793.9|4795.7|4792.9|4796.7|4793.9|4795.7|4792.9|19
1608145280000|2020-12-16 19:01:20|4795.2|4792.4|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|48
1608145290000|2020-12-16 19:01:30|4795.7|4792.9|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|33
1608145300000|2020-12-16 19:01:40|||||||||4
1608145310000|2020-12-16 19:01:50|4797.2|4794.4|4797.7|4794.9|4797.7|4794.9|4796.7|4793.9|41
1608145320000|2020-12-16 19:02:00|4798.2|4795.4|4802.2|4799.4|4802.2|4799.4|4798.2|4795.4|163
1608145330000|2020-12-16 19:02:10|4802.7|4799.9|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|64
1608145340000|2020-12-16 19:02:20|4801.2|4798.4|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|15
1608145350000|2020-12-16 19:02:30|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|13
1608145360000|2020-12-16 19:02:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|16
1608145370000|2020-12-16 19:02:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|29
1608145380000|2020-12-16 19:03:00|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4802.7|4799.9|57
1608145390000|2020-12-16 19:03:10|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4802.7|4799.9|22
1608145400000|2020-12-16 19:03:20|4804.2|4801.4|4803.2|4800.4|4805.2|4802.4|4803.2|4800.4|71
1608145410000|2020-12-16 19:03:30|4802.7|4799.9|4804.2|4801.4|4804.2|4801.4|4802.2|4799.4|20
1608145420000|2020-12-16 19:03:40|4803.7|4800.9|4804.7|4801.9|4805.2|4802.4|4803.2|4800.4|31
1608145430000|2020-12-16 19:03:50|4805.2|4802.4|4806.7|4803.9|4807.7|4804.9|4805.2|4802.4|137
1608145440000|2020-12-16 19:04:00|4807.2|4804.4|4807.7|4804.9|4807.7|4804.9|4806.7|4803.9|92
1608145450000|2020-12-16 19:04:10|4807.2|4804.4|4807.2|4804.4|4807.7|4804.9|4806.7|4803.9|34
1608145460000|2020-12-16 19:04:20|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4807.7|4804.9|36
1608145470000|2020-12-16 19:04:30|4809.2|4806.4|4810.2|4807.4|4812.1|4809.3|4809.2|4806.4|342
1608145480000|2020-12-16 19:04:40|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|86
1608145490000|2020-12-16 19:04:50|4810.2|4807.4|4808.2|4805.4|4810.2|4807.4|4808.2|4805.4|41
1608145500000|2020-12-16 19:05:00|4808.7|4805.9|4808.2|4805.4|4809.7|4806.9|4808.2|4805.4|70
1608145510000|2020-12-16 19:05:10|4807.2|4804.4|4804.7|4801.9|4808.2|4805.4|4804.7|4801.9|80
1608145520000|2020-12-16 19:05:20|4805.2|4802.4|4799.2|4796.4|4805.2|4802.4|4799.2|4796.4|200
1608145530000|2020-12-16 19:05:30|4798.2|4795.4|4801.2|4798.4|4803.2|4800.4|4798.2|4795.4|103
1608145540000|2020-12-16 19:05:40|4802.2|4799.4|4802.7|4799.9|4803.2|4800.4|4801.2|4798.4|150
1608145550000|2020-12-16 19:05:50|4802.2|4799.4|4802.7|4799.9|4804.2|4801.4|4802.2|4799.4|50
1608145560000|2020-12-16 19:06:00|4802.2|4799.4|4803.7|4800.9|4805.2|4802.4|4802.2|4799.4|139
1608145570000|2020-12-16 19:06:10|4803.2|4800.4|4803.2|4800.4|4803.7|4800.9|4802.7|4799.9|17
1608145580000|2020-12-16 19:06:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|10
1608145590000|2020-12-16 19:06:30|4802.7|4799.9|4802.2|4799.4|4803.2|4800.4|4801.2|4798.4|56
1608145600000|2020-12-16 19:06:40|||||||||21
1608145610000|2020-12-16 19:06:50|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|46
1608145620000|2020-12-16 19:07:00|4801.7|4798.9|4797.2|4794.4|4801.7|4798.9|4797.2|4794.4|127
1608145630000|2020-12-16 19:07:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|43
1608145640000|2020-12-16 19:07:20|4797.7|4794.9|4799.2|4796.4|4799.2|4796.4|4797.7|4794.9|32
1608145650000|2020-12-16 19:07:30|4798.7|4795.9|4798.2|4795.4|4799.7|4796.9|4797.7|4794.9|49
1608145660000|2020-12-16 19:07:40|4797.7|4794.9|4799.2|4796.4|4799.2|4796.4|4797.2|4794.4|34
1608145670000|2020-12-16 19:07:50|4798.2|4795.4|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|38
1608145680000|2020-12-16 19:08:00|4798.7|4795.9|4797.2|4794.4|4798.7|4795.9|4797.2|4794.4|37
1608145690000|2020-12-16 19:08:10|4797.7|4794.9|4797.7|4794.9|4798.7|4795.9|4797.2|4794.4|31
1608145700000|2020-12-16 19:08:20|4797.2|4794.4|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|14
1608145710000|2020-12-16 19:08:30|4798.2|4795.4|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|33
1608145720000|2020-12-16 19:08:40|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|34
1608145730000|2020-12-16 19:08:50|4795.7|4792.9|4795.7|4792.9|4795.7|4792.9|4795.2|4792.4|74
1608145740000|2020-12-16 19:09:00|4795.2|4792.4|4795.7|4792.9|4796.2|4793.4|4795.2|4792.4|57
1608145750000|2020-12-16 19:09:10|4796.2|4793.4|4798.2|4795.4|4798.2|4795.4|4796.2|4793.4|37
1608145760000|2020-12-16 19:09:20|4797.7|4794.9|4796.2|4793.4|4798.2|4795.4|4795.2|4792.4|476
1608145770000|2020-12-16 19:09:30|4795.2|4792.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|28
1608145780000|2020-12-16 19:09:40|4795.7|4792.9|4795.7|4792.9|4796.2|4793.4|4794.2|4791.4|107
1608145790000|2020-12-16 19:09:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|113
1608145800000|2020-12-16 19:10:00|4795.7|4792.9|4795.2|4792.4|4796.2|4793.4|4794.2|4791.4|57
1608145810000|2020-12-16 19:10:10|4794.2|4791.4|4792.2|4789.4|4795.2|4792.4|4792.2|4789.4|64
1608145820000|2020-12-16 19:10:20|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|77
1608145830000|2020-12-16 19:10:30|4791.2|4788.4|4794.2|4791.4|4794.2|4791.4|4791.2|4788.4|154
1608145840000|2020-12-16 19:10:40|4795.2|4792.4|4794.7|4791.9|4795.2|4792.4|4794.2|4791.4|33
1608145850000|2020-12-16 19:10:50|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|41
1608145860000|2020-12-16 19:11:00|4794.1|4791.3|4793.2|4790.4|4794.1|4791.3|4792.7|4789.9|16
1608145870000|2020-12-16 19:11:10|||||||||27
1608145880000|2020-12-16 19:11:20|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|52
1608145890000|2020-12-16 19:11:30|4791.7|4788.9|4791.7|4788.9|4792.2|4789.4|4791.2|4788.4|10
1608145900000|2020-12-16 19:11:40|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4789.2|4786.4|77
1608145910000|2020-12-16 19:11:50|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|50
1608145920000|2020-12-16 19:12:00|4792.2|4789.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|40
1608145930000|2020-12-16 19:12:10|4791.1|4788.3|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|27
1608145940000|2020-12-16 19:12:20|4790.7|4787.9|4791.2|4788.4|4791.2|4788.4|4790.7|4787.9|7
1608145950000|2020-12-16 19:12:30|4790.7|4787.9|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|96
1608145960000|2020-12-16 19:12:40|4790.7|4787.9|4790.2|4787.4|4791.2|4788.4|4789.2|4786.4|63
1608145970000|2020-12-16 19:12:50|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|40
1608145980000|2020-12-16 19:13:00|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|43
1608145990000|2020-12-16 19:13:10|||||||||24
1608146000000|2020-12-16 19:13:20|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|10
1608146010000|2020-12-16 19:13:30|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|17
1608146020000|2020-12-16 19:13:40|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|37
1608146030000|2020-12-16 19:13:50|4791.7|4788.9|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|24
1608146040000|2020-12-16 19:14:00|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|8
1608146050000|2020-12-16 19:14:10|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|42
1608146060000|2020-12-16 19:14:20|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|54
1608146070000|2020-12-16 19:14:30|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4787.7|4784.9|73
1608146080000|2020-12-16 19:14:40|4789.7|4786.9|4789.7|4786.9|4790.2|4787.4|4789.2|4786.4|15
1608146090000|2020-12-16 19:14:50|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4788.7|4785.9|48
1608146100000|2020-12-16 19:15:00|4788.7|4785.9|4789.7|4786.9|4789.7|4786.9|4788.2|4785.4|33
1608146110000|2020-12-16 19:15:10|4789.6|4786.8|4789.7|4786.9|4790.2|4787.4|4789.2|4786.4|42
1608146120000|2020-12-16 19:15:20|4789.2|4786.4|4788.2|4785.4|4790.2|4787.4|4788.2|4785.4|23
1608146130000|2020-12-16 19:15:30|4787.7|4784.9|4788.2|4785.4|4788.2|4785.4|4787.7|4784.9|10
1608146140000|2020-12-16 19:15:40|4787.7|4784.9|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|68
1608146150000|2020-12-16 19:15:50|4787.7|4784.9|4787.2|4784.4|4787.7|4784.9|4787.2|4784.4|58
1608146160000|2020-12-16 19:16:00|||||||||32
1608146170000|2020-12-16 19:16:10|4786.2|4783.4|4786.2|4783.4|4786.7|4783.9|4786.2|4783.4|87
1608146180000|2020-12-16 19:16:20|4786.1|4783.3|4784.2|4781.4|4786.1|4783.3|4784.2|4781.4|249
1608146190000|2020-12-16 19:16:30|4783.2|4780.4|4783.7|4780.9|4784.7|4781.9|4783.2|4780.4|60
1608146200000|2020-12-16 19:16:40|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4782.7|4779.9|77
1608146210000|2020-12-16 19:16:50|4783.7|4780.9|4783.7|4780.9|4784.2|4781.4|4783.2|4780.4|14
1608146220000|2020-12-16 19:17:00|4784.2|4781.4|4784.7|4781.9|4785.2|4782.4|4783.7|4780.9|31
1608146230000|2020-12-16 19:17:10|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|58
1608146240000|2020-12-16 19:17:20|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|36
1608146250000|2020-12-16 19:17:30|4789.7|4786.9|4790.2|4787.4|4791.2|4788.4|4789.2|4786.4|128
1608146260000|2020-12-16 19:17:40|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4788.7|4785.9|31
1608146270000|2020-12-16 19:17:50|4788.7|4785.9|4786.2|4783.4|4789.2|4786.4|4786.2|4783.4|122
1608146280000|2020-12-16 19:18:00|4785.7|4782.9|4786.7|4783.9|4787.2|4784.4|4785.2|4782.4|39
1608146290000|2020-12-16 19:18:10|4786.2|4783.4|4786.7|4783.9|4787.2|4784.4|4786.2|4783.4|18
1608146300000|2020-12-16 19:18:20|4786.2|4783.4|4787.7|4784.9|4788.2|4785.4|4785.2|4782.4|72
1608146310000|2020-12-16 19:18:30|4787.6|4784.8|4788.7|4785.9|4789.2|4786.4|4787.2|4784.4|10
1608146320000|2020-12-16 19:18:40|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4788.7|4785.9|42
1608146330000|2020-12-16 19:18:50|4789.7|4786.9|4789.7|4786.9|4791.2|4788.4|4789.2|4786.4|176
1608146340000|2020-12-16 19:19:00|4790.2|4787.4|4789.7|4786.9|4790.2|4787.4|4788.7|4785.9|31
1608146350000|2020-12-16 19:19:10|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|15
1608146360000|2020-12-16 19:19:20|4788.7|4785.9|4788.2|4785.4|4789.2|4786.4|4787.2|4784.4|10
1608146370000|2020-12-16 19:19:30|4788.7|4785.9|4788.2|4785.4|4788.7|4785.9|4787.2|4784.4|6
1608146380000|2020-12-16 19:19:40|4787.2|4784.4|4785.2|4782.4|4787.2|4784.4|4785.2|4782.4|111
1608146390000|2020-12-16 19:19:50|4784.7|4781.9|4784.7|4781.9|4785.2|4782.4|4784.2|4781.4|34
1608146400000|2020-12-16 19:20:00|4784.2|4781.4|4785.2|4782.4|4787.2|4784.4|4784.2|4781.4|91
1608146410000|2020-12-16 19:20:10|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|23
1608146420000|2020-12-16 19:20:20|4785.7|4782.9|4785.7|4782.9|4786.2|4783.4|4785.2|4782.4|32
1608146430000|2020-12-16 19:20:30|4786.2|4783.4|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|3
1608146440000|2020-12-16 19:20:40|4786.2|4783.4|4785.7|4782.9|4786.2|4783.4|4785.7|4782.9|8
1608146450000|2020-12-16 19:20:50|4786.2|4783.4|4787.7|4784.9|4788.7|4785.9|4785.7|4782.9|47
1608146460000|2020-12-16 19:21:00|4787.2|4784.4|4788.2|4785.4|4789.2|4786.4|4787.2|4784.4|100
1608146470000|2020-12-16 19:21:10|4788.7|4785.9|4789.2|4786.4|4790.2|4787.4|4788.2|4785.4|33
1608146480000|2020-12-16 19:21:20|4789.7|4786.9|4789.2|4786.4|4790.7|4787.9|4789.2|4786.4|86
1608146490000|2020-12-16 19:21:30|4789.7|4786.9|4791.2|4788.4|4791.2|4788.4|4789.7|4786.9|13
1608146500000|2020-12-16 19:21:40|4792.2|4789.4|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|64
1608146510000|2020-12-16 19:21:50|||||||||42
1608146520000|2020-12-16 19:22:00|4790.7|4787.9|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|24
1608146530000|2020-12-16 19:22:10|4792.2|4789.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|88
1608146540000|2020-12-16 19:22:20|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|215
1608146550000|2020-12-16 19:22:30|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|43
1608146560000|2020-12-16 19:22:40|4791.7|4788.9|4791.7|4788.9|4792.2|4789.4|4791.2|4788.4|21
1608146570000|2020-12-16 19:22:50|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|8
1608146580000|2020-12-16 19:23:00|4790.7|4787.9|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|13
1608146590000|2020-12-16 19:23:10|4790.7|4787.9|4790.7|4787.9|4791.2|4788.4|4790.2|4787.4|7
1608146600000|2020-12-16 19:23:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|2
1608146610000|2020-12-16 19:23:30|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.7|4788.9|20
1608146620000|2020-12-16 19:23:40|4793.2|4790.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|40
1608146630000|2020-12-16 19:23:50|4794.7|4791.9|4797.2|4794.4|4798.2|4795.4|4794.7|4791.9|114
1608146640000|2020-12-16 19:24:00|4796.7|4793.9|4795.2|4792.4|4796.7|4793.9|4794.7|4791.9|79
1608146650000|2020-12-16 19:24:10|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|17
1608146660000|2020-12-16 19:24:20|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|20
1608146670000|2020-12-16 19:24:30|4794.7|4791.9|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|17
1608146680000|2020-12-16 19:24:40|4794.7|4791.9|4793.2|4790.4|4794.7|4791.9|4793.2|4790.4|26
1608146690000|2020-12-16 19:24:50|4793.7|4790.9|4795.2|4792.4|4795.2|4792.4|4793.2|4790.4|14
1608146700000|2020-12-16 19:25:00|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4793.2|4790.4|35
1608146710000|2020-12-16 19:25:10|4795.2|4792.4|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|42
1608146720000|2020-12-16 19:25:20|4793.7|4790.9|4792.2|4789.4|4794.2|4791.4|4792.2|4789.4|51
1608146730000|2020-12-16 19:25:30|4793.2|4790.4|4795.2|4792.4|4795.2|4792.4|4793.2|4790.4|25
1608146740000|2020-12-16 19:25:40|4794.7|4791.9|4796.2|4793.4|4796.2|4793.4|4794.2|4791.4|101
1608146750000|2020-12-16 19:25:50|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|17
1608146760000|2020-12-16 19:26:00|4796.7|4793.9|4794.7|4791.9|4796.7|4793.9|4794.7|4791.9|11
1608146770000|2020-12-16 19:26:10|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4794.7|4791.9|48
1608146780000|2020-12-16 19:26:20|4794.7|4791.9|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|27
1608146790000|2020-12-16 19:26:30|4796.2|4793.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|41
1608146800000|2020-12-16 19:26:40|||||||||31
1608146810000|2020-12-16 19:26:50|4795.1|4792.3|4794.2|4791.4|4795.1|4792.3|4794.2|4791.4|25
1608146820000|2020-12-16 19:27:00|4793.7|4790.9|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|47
1608146830000|2020-12-16 19:27:10|4794.7|4791.9|4794.2|4791.4|4794.7|4791.9|4794.2|4791.4|18
1608146840000|2020-12-16 19:27:20|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|24
1608146850000|2020-12-16 19:27:30|4793.7|4790.9|4798.2|4795.4|4798.2|4795.4|4793.2|4790.4|148
1608146860000|2020-12-16 19:27:40|4797.2|4794.4|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|63
1608146870000|2020-12-16 19:27:50|4796.7|4793.9|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|104
1608146880000|2020-12-16 19:28:00|4797.7|4794.9|4798.2|4795.4|4801.2|4798.4|4797.7|4794.9|210
1608146890000|2020-12-16 19:28:10|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4797.2|4794.4|149
1608146900000|2020-12-16 19:28:20|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4796.7|4793.9|191
1608146910000|2020-12-16 19:28:30|4797.2|4794.4|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|183
1608146920000|2020-12-16 19:28:40|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|1489
1608146930000|2020-12-16 19:28:50|4799.2|4796.4|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|224
1608146940000|2020-12-16 19:29:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4800.2|4797.4|249
1608146950000|2020-12-16 19:29:10|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4800.2|4797.4|307
1608146960000|2020-12-16 19:29:20|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|4694
1608146970000|2020-12-16 19:29:30|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4799.7|4796.9|249
1608146980000|2020-12-16 19:29:40|4801.1|4798.3|4804.2|4801.4|4804.6|4801.8|4801.1|4798.3|421
1608146990000|2020-12-16 19:29:50|4805.2|4802.4|4803.1|4800.3|4805.2|4802.4|4802.1|4799.3|273
1608147000000|2020-12-16 19:30:00|4802.2|4799.4|4800.2|4797.4|4803.1|4800.3|4799.1|4796.3|700
1608147010000|2020-12-16 19:30:10|4800.6|4797.8|4803.1|4800.3|4803.1|4800.3|4800.1|4797.3|98
1608147020000|2020-12-16 19:30:20|4802.6|4799.8|4805.1|4802.3|4805.1|4802.3|4802.2|4799.4|56
1608147030000|2020-12-16 19:30:30|4804.6|4801.8|4804.1|4801.3|4806.1|4803.3|4803.1|4800.3|207
1608147040000|2020-12-16 19:30:40|4803.2|4800.4|4802.6|4799.8|4803.6|4800.8|4802.2|4799.4|175
1608147050000|2020-12-16 19:30:50|4802.2|4799.4|4803.1|4800.3|4803.1|4800.3|4802.2|4799.4|19
1608147060000|2020-12-16 19:31:00|4802.2|4799.4|4805.1|4802.3|4805.1|4802.3|4802.2|4799.4|126
1608147070000|2020-12-16 19:31:10|4804.6|4801.8|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|41
1608147080000|2020-12-16 19:31:20|4804.6|4801.8|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|57
1608147090000|2020-12-16 19:31:30|4804.6|4801.8|4804.2|4801.4|4804.6|4801.8|4804.1|4801.3|15
1608147100000|2020-12-16 19:31:40|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.1|4801.3|36
1608147110000|2020-12-16 19:31:50|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|21
1608147120000|2020-12-16 19:32:00|4803.3|4800.5|4806.2|4803.4|4807.2|4804.4|4803.3|4800.5|510
1608147130000|2020-12-16 19:32:10|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|118
1608147140000|2020-12-16 19:32:20|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|5
1608147150000|2020-12-16 19:32:30|4806.2|4803.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|25
1608147160000|2020-12-16 19:32:40|4806.1|4803.3|4805.1|4802.3|4806.1|4803.3|4805.1|4802.3|77
1608147170000|2020-12-16 19:32:50|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|88
1608147180000|2020-12-16 19:33:00|4804.1|4801.3|4803.2|4800.4|4804.2|4801.4|4803.1|4800.3|54
1608147190000|2020-12-16 19:33:10|4803.6|4800.8|4803.6|4800.8|4804.2|4801.4|4803.1|4800.3|83
1608147200000|2020-12-16 19:33:20|4804.1|4801.3|4803.6|4800.8|4804.2|4801.4|4803.6|4800.8|538
1608147210000|2020-12-16 19:33:30|4804.1|4801.3|4804.1|4801.3|4804.2|4801.4|4803.2|4800.4|6
1608147220000|2020-12-16 19:33:40|4803.6|4800.8|4804.1|4801.3|4804.1|4801.3|4803.6|4800.8|2
1608147230000|2020-12-16 19:33:50|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.1|4800.3|59
1608147240000|2020-12-16 19:34:00|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4803.2|4800.4|48
1608147250000|2020-12-16 19:34:10|4803.6|4800.8|4803.2|4800.4|4804.1|4801.3|4803.2|4800.4|16
1608147270000|2020-12-16 19:34:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|33
1608147280000|2020-12-16 19:34:40|||||||||1
1608147290000|2020-12-16 19:34:50|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|27
1608147300000|2020-12-16 19:35:00|4803.1|4800.3|4803.2|4800.4|4804.1|4801.3|4802.2|4799.4|630
1608147310000|2020-12-16 19:35:10|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|18
1608147320000|2020-12-16 19:35:20|4802.2|4799.4|4802.2|4799.4|4802.6|4799.8|4801.6|4798.8|159
1608147330000|2020-12-16 19:35:30|4802.3|4799.5|4804.2|4801.4|4804.2|4801.4|4802.3|4799.5|18
1608147340000|2020-12-16 19:35:40|||||||||38
1608147350000|2020-12-16 19:35:50|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|33
1608147360000|2020-12-16 19:36:00|||||||||23
1608147370000|2020-12-16 19:36:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|21
1608147380000|2020-12-16 19:36:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|13
1608147390000|2020-12-16 19:36:30|||||||||3
1608147400000|2020-12-16 19:36:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|10
1608147410000|2020-12-16 19:36:50|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|28
1608147420000|2020-12-16 19:37:00|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|21
1608147430000|2020-12-16 19:37:10|||||||||21
1608147450000|2020-12-16 19:37:30|||||||||2
1608147460000|2020-12-16 19:37:40|||||||||6
1608147480000|2020-12-16 19:38:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|33
1608147490000|2020-12-16 19:38:10|4806.2|4803.4|4805.7|4802.9|4806.2|4803.4|4805.2|4802.4|56
1608147500000|2020-12-16 19:38:20|4805.2|4802.4|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|7
1608147510000|2020-12-16 19:38:30|4806.7|4803.9|4805.2|4802.4|4806.7|4803.9|4805.2|4802.4|121
1608147520000|2020-12-16 19:38:40|4806.7|4803.9|4806.1|4803.3|4806.7|4803.9|4805.7|4802.9|170
1608147530000|2020-12-16 19:38:50|4806.2|4803.4|4806.7|4803.9|4806.7|4803.9|4806.2|4803.4|4
1608147540000|2020-12-16 19:39:00|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|77
1608147550000|2020-12-16 19:39:10|||||||||2
1608147560000|2020-12-16 19:39:20|4806.1|4803.3|4805.7|4802.9|4806.1|4803.3|4805.2|4802.4|32
1608147570000|2020-12-16 19:39:30|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|28
1608147580000|2020-12-16 19:39:40|||||||||4
1608147590000|2020-12-16 19:39:50|||||||||22
1608147600000|2020-12-16 19:40:00|||||||||10
1608147610000|2020-12-16 19:40:10|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|17
1608147620000|2020-12-16 19:40:20|4805.1|4802.3|4804.2|4801.4|4805.2|4802.4|4803.2|4800.4|50
1608147630000|2020-12-16 19:40:30|4805.1|4802.3|4803.2|4800.4|4805.1|4802.3|4803.2|4800.4|86
1608147640000|2020-12-16 19:40:40|4803.7|4800.9|4803.7|4800.9|4804.2|4801.4|4803.2|4800.4|13
1608147650000|2020-12-16 19:40:50|4804.1|4801.3|4803.7|4800.9|4804.1|4801.3|4803.2|4800.4|8
1608147660000|2020-12-16 19:41:00|4804.1|4801.3|4803.7|4800.9|4804.1|4801.3|4803.2|4800.4|53
1608147670000|2020-12-16 19:41:10|4803.6|4800.8|4802.2|4799.4|4803.7|4800.9|4802.1|4799.3|1567
1608147680000|2020-12-16 19:41:20|||||||||11
1608147690000|2020-12-16 19:41:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|11
1608147700000|2020-12-16 19:41:40|4803.1|4800.3|4803.1|4800.3|4803.2|4800.4|4803.1|4800.3|6
1608147710000|2020-12-16 19:41:50|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|0
1608147720000|2020-12-16 19:42:00|4802.1|4799.3|4803.2|4800.4|4803.2|4800.4|4802.1|4799.3|5
1608147730000|2020-12-16 19:42:10|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4803.1|4800.3|625
1608147750000|2020-12-16 19:42:30|||||||||1
1608147760000|2020-12-16 19:42:40|||||||||91
1608147770000|2020-12-16 19:42:50|4802.2|4799.4|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|817
1608147780000|2020-12-16 19:43:00|4802.1|4799.3|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|28
1608147790000|2020-12-16 19:43:10|||||||||2
1608147800000|2020-12-16 19:43:20|4802.2|4799.4|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|8
1608147810000|2020-12-16 19:43:30|4803.1|4800.3|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|5
1608147820000|2020-12-16 19:43:40|4802.1|4799.3|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|7
1608147830000|2020-12-16 19:43:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|22
1608147840000|2020-12-16 19:44:00|4801.2|4798.4|4802.1|4799.3|4802.2|4799.4|4801.2|4798.4|16
1608147850000|2020-12-16 19:44:10|4801.7|4798.9|4802.1|4799.3|4802.1|4799.3|4801.7|4798.9|1
1608147860000|2020-12-16 19:44:20|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.2|4798.4|11
1608147870000|2020-12-16 19:44:30|4802.1|4799.3|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|10
1608147890000|2020-12-16 19:44:50|4801.7|4798.9|4800.7|4797.9|4801.7|4798.9|4800.1|4797.3|58
1608147900000|2020-12-16 19:45:00|4800.2|4797.4|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|61
1608147910000|2020-12-16 19:45:10|4799.2|4796.4|4799.1|4796.3|4799.7|4796.9|4799.1|4796.3|3
1608147920000|2020-12-16 19:45:20|||||||||7
1608147940000|2020-12-16 19:45:40|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|39
1608147950000|2020-12-16 19:45:50|4800.2|4797.4|4799.2|4796.4|4800.7|4797.9|4799.2|4796.4|8
1608147960000|2020-12-16 19:46:00|4799.1|4796.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|6
1608147970000|2020-12-16 19:46:10|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|5
1608147980000|2020-12-16 19:46:20|||||||||5
1608147990000|2020-12-16 19:46:30|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|36
1608148000000|2020-12-16 19:46:40|4799.1|4796.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|8
1608148010000|2020-12-16 19:46:50|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|4
1608148020000|2020-12-16 19:47:00|4800.2|4797.4|4800.2|4797.4|4801.1|4798.3|4800.1|4797.3|33
1608148030000|2020-12-16 19:47:10|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|1
1608148040000|2020-12-16 19:47:20|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|8
1608148050000|2020-12-16 19:47:30|||||||||3
1608148080000|2020-12-16 19:48:00|4799.7|4796.9|4799.1|4796.3|4799.7|4796.9|4799.1|4796.3|7
1608148090000|2020-12-16 19:48:10|4799.2|4796.4|4799.7|4796.9|4799.7|4796.9|4799.1|4796.3|5
1608148100000|2020-12-16 19:48:20|4799.6|4796.8|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|5
1608148110000|2020-12-16 19:48:30|4799.2|4796.4|4800.7|4797.9|4800.7|4797.9|4799.2|4796.4|39
1608148120000|2020-12-16 19:48:40|4801.1|4798.3|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|9
1608148130000|2020-12-16 19:48:50|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|59
1608148140000|2020-12-16 19:49:00|4799.7|4796.9|4801.1|4798.3|4801.1|4798.3|4799.7|4796.9|2
1608148150000|2020-12-16 19:49:10|4800.7|4797.9|4801.1|4798.3|4801.1|4798.3|4800.7|4797.9|2
1608148160000|2020-12-16 19:49:20|4801.2|4798.4|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|17
1608148170000|2020-12-16 19:49:30|||||||||2
1608148180000|2020-12-16 19:49:40|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.1|4797.3|18
1608148190000|2020-12-16 19:49:50|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|1
1608148200000|2020-12-16 19:50:00|4800.2|4797.4|4800.2|4797.4|4800.7|4797.9|4800.1|4797.3|23
1608148210000|2020-12-16 19:50:10|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|2
1608148230000|2020-12-16 19:50:30|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|3
1608148240000|2020-12-16 19:50:40|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|6
1608148250000|2020-12-16 19:50:50|||||||||2
1608148280000|2020-12-16 19:51:20|4800.2|4797.4|4801.1|4798.3|4801.7|4798.9|4800.2|4797.4|43
1608148290000|2020-12-16 19:51:30|4800.7|4797.9|4800.2|4797.4|4801.1|4798.3|4800.2|4797.4|2
1608148300000|2020-12-16 19:51:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|7
1608148320000|2020-12-16 19:52:00|||||||||2
1608148330000|2020-12-16 19:52:10|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|11
1608148340000|2020-12-16 19:52:20|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|4
1608148350000|2020-12-16 19:52:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|79
1608148360000|2020-12-16 19:52:40|4798.2|4795.4|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|33
1608148370000|2020-12-16 19:52:50|4798.7|4795.9|4799.1|4796.3|4799.2|4796.4|4798.7|4795.9|43
1608148380000|2020-12-16 19:53:00|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|5
1608148390000|2020-12-16 19:53:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|17
1608148400000|2020-12-16 19:53:20|4799.1|4796.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|829
1608148410000|2020-12-16 19:53:30|||||||||14
1608148420000|2020-12-16 19:53:40|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|26
1608148430000|2020-12-16 19:53:50|||||||||8
1608148440000|2020-12-16 19:54:00|4798.1|4795.3|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|4
1608148450000|2020-12-16 19:54:10|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|10
1608148460000|2020-12-16 19:54:20|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|30
1608148470000|2020-12-16 19:54:30|4798.6|4795.8|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|1747
1608148480000|2020-12-16 19:54:40|4797.1|4794.3|4798.1|4795.3|4798.1|4795.3|4797.1|4794.3|3364
1608148490000|2020-12-16 19:54:50|4799.1|4796.3|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|4
1608148500000|2020-12-16 19:55:00|4798.6|4795.8|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|35
1608148520000|2020-12-16 19:55:20|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|0
1608148530000|2020-12-16 19:55:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|200
1608148540000|2020-12-16 19:55:40|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|25
1608148560000|2020-12-16 19:56:00|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|14
1608148570000|2020-12-16 19:56:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4799.6|4796.8|23
1608148580000|2020-12-16 19:56:20|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|12
1608148590000|2020-12-16 19:56:30|||||||||2
1608148620000|2020-12-16 19:57:00|4800.1|4797.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|15
1608148630000|2020-12-16 19:57:10|||||||||1
1608148640000|2020-12-16 19:57:20|4799.6|4796.8|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|6
1608148650000|2020-12-16 19:57:30|||||||||2
1608148660000|2020-12-16 19:57:40|||||||||3
1608148680000|2020-12-16 19:58:00|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|476
1608148690000|2020-12-16 19:58:10|4800.1|4797.3|4800.6|4797.8|4800.6|4797.8|4800.1|4797.3|2
1608148700000|2020-12-16 19:58:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|4
1608148710000|2020-12-16 19:58:30|||||||||1
1608148720000|2020-12-16 19:58:40|||||||||3
1608148730000|2020-12-16 19:58:50|||||||||1
1608148740000|2020-12-16 19:59:00|||||||||2
1608148750000|2020-12-16 19:59:10|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|20
1608148760000|2020-12-16 19:59:20|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|3
1608148770000|2020-12-16 19:59:30|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|11
1608148780000|2020-12-16 19:59:40|||||||||1
1608148790000|2020-12-16 19:59:50|||||||||3
1608148800000|2020-12-16 20:00:00|4801.6|4798.8|4802.1|4799.3|4803.1|4800.3|4801.6|4798.8|20
1608148810000|2020-12-16 20:00:10|4801.6|4798.8|4800.1|4797.3|4801.6|4798.8|4800.1|4797.3|13
1608148820000|2020-12-16 20:00:20|||||||||1
1608148830000|2020-12-16 20:00:30|4799.1|4796.3|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|12
1608148840000|2020-12-16 20:00:40|||||||||17
1608148850000|2020-12-16 20:00:50|||||||||1
1608148860000|2020-12-16 20:01:00|||||||||2
1608148870000|2020-12-16 20:01:10|||||||||1
1608148880000|2020-12-16 20:01:20|||||||||1
1608148890000|2020-12-16 20:01:30|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|3
1608148900000|2020-12-16 20:01:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|3
1608148910000|2020-12-16 20:01:50|||||||||2
1608148920000|2020-12-16 20:02:00|4799.6|4796.8|4799.6|4796.8|4800.1|4797.3|4799.6|4796.8|0
1608148930000|2020-12-16 20:02:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|2
1608148940000|2020-12-16 20:02:20|4801.1|4798.3|4800.6|4797.8|4801.1|4798.3|4800.1|4797.3|5
1608148950000|2020-12-16 20:02:30|4801.1|4798.3|4800.6|4797.8|4801.1|4798.3|4800.6|4797.8|0
1608148960000|2020-12-16 20:02:40|4801.1|4798.3|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|5
1608148970000|2020-12-16 20:02:50|||||||||37
1608148980000|2020-12-16 20:03:00|||||||||3
1608148990000|2020-12-16 20:03:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|8
1608149000000|2020-12-16 20:03:20|||||||||5
1608149010000|2020-12-16 20:03:30|||||||||13
1608149020000|2020-12-16 20:03:40|||||||||1
1608149040000|2020-12-16 20:04:00|||||||||16
1608149060000|2020-12-16 20:04:20|4801.6|4798.8|4801.6|4798.8|4802.1|4799.3|4801.6|4798.8|1
1608149070000|2020-12-16 20:04:30|4801.1|4798.3|4801.1|4798.3|4801.6|4798.8|4801.1|4798.3|24
1608149080000|2020-12-16 20:04:40|||||||||2
1608149090000|2020-12-16 20:04:50|||||||||8
1608149100000|2020-12-16 20:05:00|||||||||1
1608149110000|2020-12-16 20:05:10|4800.1|4797.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|27
1608149120000|2020-12-16 20:05:20|||||||||1
1608149130000|2020-12-16 20:05:30|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|22
1608149140000|2020-12-16 20:05:40|4799.6|4796.8|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|14
1608149150000|2020-12-16 20:05:50|4798.6|4795.8|4798.6|4795.8|4799.1|4796.3|4798.6|4795.8|3
1608149160000|2020-12-16 20:06:00|4798.1|4795.3|4798.1|4795.3|4798.6|4795.8|4798.1|4795.3|1
1608149170000|2020-12-16 20:06:10|||||||||11
1608149180000|2020-12-16 20:06:20|||||||||17
1608149190000|2020-12-16 20:06:30|||||||||557
1608149200000|2020-12-16 20:06:40|4797.6|4794.8|4796.1|4793.3|4797.6|4794.8|4796.1|4793.3|47
1608149210000|2020-12-16 20:06:50|||||||||35
1608149220000|2020-12-16 20:07:00|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4794.1|4791.3|124
1608149230000|2020-12-16 20:07:10|4794.6|4791.8|4793.1|4790.3|4795.1|4792.3|4793.1|4790.3|177
1608149240000|2020-12-16 20:07:20|||||||||13
1608149250000|2020-12-16 20:07:30|||||||||16
1608149260000|2020-12-16 20:07:40|||||||||1
1608149270000|2020-12-16 20:07:50|||||||||5
1608149280000|2020-12-16 20:08:00|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.1|4790.3|113
1608149290000|2020-12-16 20:08:10|||||||||36
1608149300000|2020-12-16 20:08:20|||||||||9
1608149310000|2020-12-16 20:08:30|||||||||1
1608149320000|2020-12-16 20:08:40|4795.1|4792.3|4794.1|4791.3|4795.1|4792.3|4794.1|4791.3|10
1608149330000|2020-12-16 20:08:50|4794.6|4791.8|4795.1|4792.3|4795.1|4792.3|4794.6|4791.8|11
1608149340000|2020-12-16 20:09:00|||||||||11
1608149350000|2020-12-16 20:09:10|4795.6|4792.8|4795.1|4792.3|4796.1|4793.3|4795.1|4792.3|4
1608149360000|2020-12-16 20:09:20|||||||||8
1608149370000|2020-12-16 20:09:30|4796.1|4793.3|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|2
1608149380000|2020-12-16 20:09:40|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|1
1608149390000|2020-12-16 20:09:50|||||||||4
1608149400000|2020-12-16 20:10:00|4795.6|4792.8|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|3
1608149410000|2020-12-16 20:10:10|4796.1|4793.3|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|0
1608149420000|2020-12-16 20:10:20|4795.1|4792.3|4796.1|4793.3|4796.1|4793.3|4795.1|4792.3|10
1608149430000|2020-12-16 20:10:30|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.1|4792.3|0
1608149440000|2020-12-16 20:10:40|4796.1|4793.3|4796.1|4793.3|4796.6|4793.8|4796.1|4793.3|18
1608149450000|2020-12-16 20:10:50|||||||||5
1608149460000|2020-12-16 20:11:00|4796.6|4793.8|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|11
1608149470000|2020-12-16 20:11:10|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|0
1608149480000|2020-12-16 20:11:20|4796.6|4793.8|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|14
1608149490000|2020-12-16 20:11:30|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|5
1608149500000|2020-12-16 20:11:40|4796.6|4793.8|4797.1|4794.3|4797.1|4794.3|4796.6|4793.8|0
1608149520000|2020-12-16 20:12:00|||||||||4
1608149530000|2020-12-16 20:12:10|||||||||4
1608149540000|2020-12-16 20:12:20|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|1
1608149550000|2020-12-16 20:12:30|4796.6|4793.8|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|11
1608149560000|2020-12-16 20:12:40|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|13
1608149570000|2020-12-16 20:12:50|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|62
1608149580000|2020-12-16 20:13:00|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4797.1|4794.3|10
1608149590000|2020-12-16 20:13:10|4797.6|4794.8|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|9
1608149600000|2020-12-16 20:13:20|4797.6|4794.8|4797.6|4794.8|4798.1|4795.3|4797.6|4794.8|0
1608149610000|2020-12-16 20:13:30|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|212
1608149620000|2020-12-16 20:13:40|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|177
1608149630000|2020-12-16 20:13:50|||||||||9
1608149640000|2020-12-16 20:14:00|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|14
1608149650000|2020-12-16 20:14:10|4797.1|4794.3|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|6
1608149660000|2020-12-16 20:14:20|4796.1|4793.3|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|10
1608149680000|2020-12-16 20:14:40|4796.1|4793.3|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|9
1608149690000|2020-12-16 20:14:50|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|11
1608149700000|2020-12-16 20:15:00|||||||||15
1608149710000|2020-12-16 20:15:10|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|0
1608149720000|2020-12-16 20:15:20|4796.1|4793.3|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|19
1608149730000|2020-12-16 20:15:30|||||||||13
1608149760000|2020-12-16 20:16:00|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4797.1|4794.3|13
1608149770000|2020-12-16 20:16:10|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|19
1608149780000|2020-12-16 20:16:20|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|7
1608149790000|2020-12-16 20:16:30|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|0
1608149810000|2020-12-16 20:16:50|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.6|4793.8|5
1608149820000|2020-12-16 20:17:00|4796.6|4793.8|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|3
1608149830000|2020-12-16 20:17:10|||||||||7
1608149840000|2020-12-16 20:17:20|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|30
1608149850000|2020-12-16 20:17:30|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|8
1608149860000|2020-12-16 20:17:40|4796.6|4793.8|4797.1|4794.3|4797.1|4794.3|4796.6|4793.8|0
1608149870000|2020-12-16 20:17:50|||||||||1
1608149880000|2020-12-16 20:18:00|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|22
1608149890000|2020-12-16 20:18:10|4797.1|4794.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|3
1608149900000|2020-12-16 20:18:20|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|5
1608149910000|2020-12-16 20:18:30|||||||||3
1608149920000|2020-12-16 20:18:40|||||||||1
1608149930000|2020-12-16 20:18:50|4798.1|4795.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|5
1608149940000|2020-12-16 20:19:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|0
1608149960000|2020-12-16 20:19:20|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|1
1608149970000|2020-12-16 20:19:30|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|0
1608149980000|2020-12-16 20:19:40|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|9
1608149990000|2020-12-16 20:19:50|4796.2|4793.4|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|121
1608150000000|2020-12-16 20:20:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|3
1608150010000|2020-12-16 20:20:10|||||||||17
1608150020000|2020-12-16 20:20:20|4798.1|4795.3|4797.6|4794.8|4798.1|4795.3|4797.6|4794.8|0
1608150030000|2020-12-16 20:20:30|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|0
1608150040000|2020-12-16 20:20:40|4798.2|4795.4|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|17
1608150050000|2020-12-16 20:20:50|||||||||1
1608150060000|2020-12-16 20:21:00|4798.2|4795.4|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|49
1608150070000|2020-12-16 20:21:10|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4796.2|4793.4|18
1608150080000|2020-12-16 20:21:20|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|11
1608150090000|2020-12-16 20:21:30|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|1
1608150100000|2020-12-16 20:21:40|4797.2|4794.4|4798.1|4795.3|4798.6|4795.8|4797.2|4794.4|12
1608150110000|2020-12-16 20:21:50|||||||||1
1608150120000|2020-12-16 20:22:00|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|1
1608150140000|2020-12-16 20:22:20|4798.2|4795.4|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|17
1608150150000|2020-12-16 20:22:30|4798.2|4795.4|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|17
1608150160000|2020-12-16 20:22:40|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|3
1608150170000|2020-12-16 20:22:50|||||||||4
1608150180000|2020-12-16 20:23:00|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|5
1608150190000|2020-12-16 20:23:10|||||||||8
1608150200000|2020-12-16 20:23:20|4798.6|4795.8|4799.1|4796.3|4799.6|4796.8|4798.6|4795.8|22
1608150210000|2020-12-16 20:23:30|4799.2|4796.4|4801.1|4798.3|4801.2|4798.4|4799.1|4796.3|27
1608150220000|2020-12-16 20:23:40|4801.2|4798.4|4803.1|4800.3|4804.1|4801.3|4801.2|4798.4|101
1608150230000|2020-12-16 20:23:50|4803.2|4800.4|4803.1|4800.3|4803.6|4800.8|4803.1|4800.3|23
1608150240000|2020-12-16 20:24:00|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4803.1|4800.3|46
1608150250000|2020-12-16 20:24:10|4802.1|4799.3|4801.2|4798.4|4802.1|4799.3|4801.1|4798.3|20
1608150260000|2020-12-16 20:24:20|4801.1|4798.3|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|7
1608150270000|2020-12-16 20:24:30|4801.2|4798.4|4801.2|4798.4|4801.6|4798.8|4801.2|4798.4|2
1608150280000|2020-12-16 20:24:40|4801.6|4798.8|4803.1|4800.3|4803.1|4800.3|4801.2|4798.4|20
1608150290000|2020-12-16 20:24:50|4803.2|4800.4|4803.1|4800.3|4803.2|4800.4|4803.1|4800.3|5
1608150300000|2020-12-16 20:25:00|4802.6|4799.8|4802.1|4799.3|4802.6|4799.8|4802.1|4799.3|11
1608150310000|2020-12-16 20:25:10|4801.1|4798.3|4800.2|4797.4|4801.1|4798.3|4800.1|4797.3|29
1608150320000|2020-12-16 20:25:20|4800.6|4797.8|4800.1|4797.3|4800.6|4797.8|4799.6|4796.8|6
1608150330000|2020-12-16 20:25:30|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|2
1608150340000|2020-12-16 20:25:40|||||||||3
1608150350000|2020-12-16 20:25:50|||||||||13
1608150360000|2020-12-16 20:26:00|4799.2|4796.4|4799.1|4796.3|4799.2|4796.4|4799.1|4796.3|7
1608150370000|2020-12-16 20:26:10|||||||||2
1608150380000|2020-12-16 20:26:20|||||||||5
1608150390000|2020-12-16 20:26:30|4798.1|4795.3|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|25
1608150440000|2020-12-16 20:27:20|4799.2|4796.4|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|16
1608150450000|2020-12-16 20:27:30|4799.2|4796.4|4798.6|4795.8|4799.6|4796.8|4798.1|4795.3|13
1608150460000|2020-12-16 20:27:40|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|1
1608150470000|2020-12-16 20:27:50|4799.2|4796.4|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|26
1608150480000|2020-12-16 20:28:00|4799.2|4796.4|4801.1|4798.3|4801.2|4798.4|4799.2|4796.4|35
1608150490000|2020-12-16 20:28:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|9
1608150500000|2020-12-16 20:28:20|||||||||24
1608150510000|2020-12-16 20:28:30|||||||||1
1608150540000|2020-12-16 20:29:00|||||||||1
1608150560000|2020-12-16 20:29:20|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|8
1608150570000|2020-12-16 20:29:30|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|14
1608150580000|2020-12-16 20:29:40|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|37
1608150590000|2020-12-16 20:29:50|4799.6|4796.8|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|26
1608150600000|2020-12-16 20:30:00|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|28
1608150610000|2020-12-16 20:30:10|4800.2|4797.4|4800.1|4797.3|4800.6|4797.8|4800.1|4797.3|8
1608150620000|2020-12-16 20:30:20|||||||||30
1608150640000|2020-12-16 20:30:40|4800.2|4797.4|4800.1|4797.3|4800.6|4797.8|4800.1|4797.3|5
1608150650000|2020-12-16 20:30:50|4800.6|4797.8|4800.1|4797.3|4800.6|4797.8|4800.1|4797.3|8
1608150660000|2020-12-16 20:31:00|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|8
1608150670000|2020-12-16 20:31:10|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|2
1608150680000|2020-12-16 20:31:20|4800.2|4797.4|4800.6|4797.8|4801.1|4798.3|4800.1|4797.3|10
1608150690000|2020-12-16 20:31:30|4801.1|4798.3|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|18
1608150700000|2020-12-16 20:31:40|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|4
1608150720000|2020-12-16 20:32:00|||||||||8
1608150730000|2020-12-16 20:32:10|4802.2|4799.4|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|2
1608150740000|2020-12-16 20:32:20|4802.2|4799.4|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|11
1608150750000|2020-12-16 20:32:30|||||||||2
1608150760000|2020-12-16 20:32:40|||||||||4
1608150780000|2020-12-16 20:33:00|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|1
1608150790000|2020-12-16 20:33:10|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|0
1608150800000|2020-12-16 20:33:20|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|0
1608150810000|2020-12-16 20:33:30|4802.1|4799.3|4801.6|4798.8|4802.1|4799.3|4801.6|4798.8|1
1608150820000|2020-12-16 20:33:40|4801.2|4798.4|4800.6|4797.8|4802.1|4799.3|4800.6|4797.8|23
1608150830000|2020-12-16 20:33:50|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|5
1608150840000|2020-12-16 20:34:00|4800.6|4797.8|4800.6|4797.8|4801.1|4798.3|4800.2|4797.4|1
1608150850000|2020-12-16 20:34:10|4801.1|4798.3|4800.6|4797.8|4801.1|4798.3|4800.6|4797.8|7
1608150860000|2020-12-16 20:34:20|4800.1|4797.3|4800.6|4797.8|4801.1|4798.3|4800.1|4797.3|191
1608150870000|2020-12-16 20:34:30|4800.2|4797.4|4800.6|4797.8|4800.6|4797.8|4800.1|4797.3|30
1608150880000|2020-12-16 20:34:40|4800.2|4797.4|4800.6|4797.8|4800.6|4797.8|4800.2|4797.4|15
1608150890000|2020-12-16 20:34:50|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|9
1608150900000|2020-12-16 20:35:00|4800.6|4797.8|4800.6|4797.8|4800.6|4797.8|4800.6|4797.8|1
1608150910000|2020-12-16 20:35:10|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|10
1608150920000|2020-12-16 20:35:20|4801.2|4798.4|4800.6|4797.8|4801.2|4798.4|4800.6|4797.8|13
1608150930000|2020-12-16 20:35:30|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|40
1608150940000|2020-12-16 20:35:40|4800.6|4797.8|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|12
1608150950000|2020-12-16 20:35:50|4801.2|4798.4|4801.1|4798.3|4801.2|4798.4|4801.1|4798.3|26
1608150960000|2020-12-16 20:36:00|4801.2|4798.4|4801.6|4798.8|4801.6|4798.8|4801.2|4798.4|2
1608150970000|2020-12-16 20:36:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|1
1608150980000|2020-12-16 20:36:20|||||||||2
1608150990000|2020-12-16 20:36:30|4800.1|4797.3|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|56
1608151000000|2020-12-16 20:36:40|||||||||1
1608151010000|2020-12-16 20:36:50|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|8
1608151020000|2020-12-16 20:37:00|||||||||11
1608151040000|2020-12-16 20:37:20|4799.2|4796.4|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|10
1608151050000|2020-12-16 20:37:30|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|27
1608151060000|2020-12-16 20:37:40|4800.2|4797.4|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|13
1608151080000|2020-12-16 20:38:00|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|14
1608151090000|2020-12-16 20:38:10|||||||||3
1608151100000|2020-12-16 20:38:20|4801.2|4798.4|4801.1|4798.3|4801.6|4798.8|4801.1|4798.3|4
1608151110000|2020-12-16 20:38:30|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|5
1608151120000|2020-12-16 20:38:40|4801.6|4798.8|4801.1|4798.3|4801.6|4798.8|4801.1|4798.3|4
1608151130000|2020-12-16 20:38:50|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|30
1608151140000|2020-12-16 20:39:00|4802.6|4799.8|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|24
1608151150000|2020-12-16 20:39:10|4803.1|4800.3|4802.6|4799.8|4803.1|4800.3|4802.1|4799.3|28
1608151160000|2020-12-16 20:39:20|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|1
1608151170000|2020-12-16 20:39:30|||||||||2
1608151180000|2020-12-16 20:39:40|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|0
1608151190000|2020-12-16 20:39:50|||||||||1
1608151200000|2020-12-16 20:40:00|4802.6|4799.8|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|17
1608151220000|2020-12-16 20:40:20|4802.2|4799.4|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|41
1608151230000|2020-12-16 20:40:30|||||||||1
1608151240000|2020-12-16 20:40:40|||||||||1
1608151250000|2020-12-16 20:40:50|||||||||1
1608151260000|2020-12-16 20:41:00|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|27
1608151270000|2020-12-16 20:41:10|4804.1|4801.3|4803.6|4800.8|4804.1|4801.3|4803.6|4800.8|26
1608151280000|2020-12-16 20:41:20|4804.1|4801.3|4804.6|4801.8|4804.6|4801.8|4803.1|4800.3|20
1608151290000|2020-12-16 20:41:30|4804.2|4801.4|4804.6|4801.8|4805.1|4802.3|4804.1|4801.3|175
1608151300000|2020-12-16 20:41:40|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|22
1608151310000|2020-12-16 20:41:50|4805.6|4802.8|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|31
1608151320000|2020-12-16 20:42:00|4805.1|4802.3|4805.1|4802.3|4805.2|4802.4|4805.1|4802.3|27
1608151330000|2020-12-16 20:42:10|4804.6|4801.8|4804.6|4801.8|4805.1|4802.3|4804.2|4801.4|34
1608151340000|2020-12-16 20:42:20|4805.1|4802.3|4805.2|4802.4|4806.1|4803.3|4804.6|4801.8|27
1608151350000|2020-12-16 20:42:30|4805.1|4802.3|4805.2|4802.4|4805.6|4802.8|4805.1|4802.3|34
1608151360000|2020-12-16 20:42:40|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|15
1608151370000|2020-12-16 20:42:50|4805.2|4802.4|4805.1|4802.3|4805.2|4802.4|4805.1|4802.3|38
1608151390000|2020-12-16 20:43:10|4804.6|4801.8|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|28
1608151400000|2020-12-16 20:43:20|4805.6|4802.8|4805.6|4802.8|4806.1|4803.3|4805.1|4802.3|48
1608151410000|2020-12-16 20:43:30|4806.1|4803.3|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|21
1608151440000|2020-12-16 20:44:00|4805.2|4802.4|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|0
1608151450000|2020-12-16 20:44:10|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.1|4802.3|35
1608151460000|2020-12-16 20:44:20|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|0
1608151500000|2020-12-16 20:45:00|4805.1|4802.3|4805.2|4802.4|4805.6|4802.8|4804.6|4801.8|55
1608151510000|2020-12-16 20:45:10|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.2|4801.4|25
1608151520000|2020-12-16 20:45:20|4804.6|4801.8|4804.2|4801.4|4804.6|4801.8|4804.2|4801.4|8
1608151530000|2020-12-16 20:45:30|||||||||3
1608151540000|2020-12-16 20:45:40|4805.1|4802.3|4804.6|4801.8|4805.1|4802.3|4804.6|4801.8|1
1608151550000|2020-12-16 20:45:50|4804.2|4801.4|4804.1|4801.3|4804.2|4801.4|4804.1|4801.3|3
1608151560000|2020-12-16 20:46:00|4804.2|4801.4|4804.2|4801.4|4804.6|4801.8|4804.2|4801.4|2
1608151570000|2020-12-16 20:46:10|4804.6|4801.8|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|0
1608151580000|2020-12-16 20:46:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|5
1608151590000|2020-12-16 20:46:30|4805.6|4802.8|4806.1|4803.3|4806.1|4803.3|4805.2|4802.4|17
1608151600000|2020-12-16 20:46:40|4805.6|4802.8|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|1
1608151610000|2020-12-16 20:46:50|4805.1|4802.3|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|15
1608151620000|2020-12-16 20:47:00|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|0
1608151650000|2020-12-16 20:47:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|2
1608151660000|2020-12-16 20:47:40|4805.6|4802.8|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|0
1608151670000|2020-12-16 20:47:50|4805.6|4802.8|4805.6|4802.8|4806.1|4803.3|4805.1|4802.3|4
1608151680000|2020-12-16 20:48:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|10
1608151690000|2020-12-16 20:48:10|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|5
1608151700000|2020-12-16 20:48:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608151710000|2020-12-16 20:48:30|4804.1|4801.3|4804.1|4801.3|4804.2|4801.4|4804.1|4801.3|6
1608151720000|2020-12-16 20:48:40|4804.2|4801.4|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|17
1608151730000|2020-12-16 20:48:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|7
1608151740000|2020-12-16 20:49:00|4805.1|4802.3|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|4
1608151750000|2020-12-16 20:49:10|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|0
1608151760000|2020-12-16 20:49:20|4804.2|4801.4|4804.6|4801.8|4804.6|4801.8|4804.2|4801.4|3
1608151770000|2020-12-16 20:49:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|12
1608151780000|2020-12-16 20:49:40|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|5
1608151790000|2020-12-16 20:49:50|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|3
1608151800000|2020-12-16 20:50:00|4804.2|4801.4|4804.1|4801.3|4804.2|4801.4|4803.7|4800.9|51
1608151810000|2020-12-16 20:50:10|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|3
1608151820000|2020-12-16 20:50:20|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|36
1608151840000|2020-12-16 20:50:40|4805.2|4802.4|4805.2|4802.4|4805.6|4802.8|4805.1|4802.3|11
1608151850000|2020-12-16 20:50:50|4806.2|4803.4|4805.6|4802.8|4806.2|4803.4|4805.6|4802.8|37
1608151860000|2020-12-16 20:51:00|4805.7|4802.9|4805.7|4802.9|4806.2|4803.4|4805.6|4802.8|76
1608151870000|2020-12-16 20:51:10|4805.6|4802.8|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|19
1608151880000|2020-12-16 20:51:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|21
1608151890000|2020-12-16 20:51:30|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|8
1608151900000|2020-12-16 20:51:40|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|7
1608151910000|2020-12-16 20:51:50|4805.6|4802.8|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|43
1608151920000|2020-12-16 20:52:00|4806.1|4803.3|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|34
1608151930000|2020-12-16 20:52:10|||||||||2
1608151940000|2020-12-16 20:52:20|4805.6|4802.8|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|0
1608151950000|2020-12-16 20:52:30|4805.6|4802.8|4805.7|4802.9|4806.2|4803.4|4805.6|4802.8|57
1608151960000|2020-12-16 20:52:40|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|1
1608151970000|2020-12-16 20:52:50|4805.7|4802.9|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|1
1608151980000|2020-12-16 20:53:00|4805.7|4802.9|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|4
1608152000000|2020-12-16 20:53:20|||||||||1
1608152010000|2020-12-16 20:53:30|4805.6|4802.8|4806.2|4803.4|4806.2|4803.4|4805.6|4802.8|0
1608152020000|2020-12-16 20:53:40|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|9
1608152030000|2020-12-16 20:53:50|4805.2|4802.4|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|4
1608152040000|2020-12-16 20:54:00|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|19
1608152050000|2020-12-16 20:54:10|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|1
1608152060000|2020-12-16 20:54:20|4806.1|4803.3|4805.6|4802.8|4806.1|4803.3|4805.6|4802.8|8
1608152070000|2020-12-16 20:54:30|4805.7|4802.9|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|12
1608152080000|2020-12-16 20:54:40|4805.6|4802.8|4806.2|4803.4|4806.2|4803.4|4805.6|4802.8|38
1608152090000|2020-12-16 20:54:50|4806.1|4803.3|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|58
1608152100000|2020-12-16 20:55:00|4805.6|4802.8|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|28
1608152110000|2020-12-16 20:55:10|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|59
1608152120000|2020-12-16 20:55:20|4805.1|4802.3|4805.1|4802.3|4805.2|4802.4|4804.6|4801.8|7
1608152130000|2020-12-16 20:55:30|4805.2|4802.4|4805.6|4802.8|4805.6|4802.8|4805.2|4802.4|4
1608152140000|2020-12-16 20:55:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|1
1608152150000|2020-12-16 20:55:50|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|7
1608152160000|2020-12-16 20:56:00|4805.1|4802.3|4804.6|4801.8|4805.1|4802.3|4804.2|4801.4|27
1608152170000|2020-12-16 20:56:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608152180000|2020-12-16 20:56:20|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.2|4801.4|2
1608152190000|2020-12-16 20:56:30|4804.7|4801.9|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|13
1608152200000|2020-12-16 20:56:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|5
1608152210000|2020-12-16 20:56:50|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|7
1608152220000|2020-12-16 20:57:00|4805.1|4802.3|4805.1|4802.3|4805.2|4802.4|4805.1|4802.3|12
1608152230000|2020-12-16 20:57:10|4804.2|4801.4|4805.1|4802.3|4805.1|4802.3|4804.2|4801.4|11
1608152240000|2020-12-16 20:57:20|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.1|4801.3|25
1608152260000|2020-12-16 20:57:40|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|24
1608152270000|2020-12-16 20:57:50|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|13
1608152280000|2020-12-16 20:58:00|4804.6|4801.8|4804.1|4801.3|4805.1|4802.3|4803.2|4800.4|19
1608152290000|2020-12-16 20:58:10|4803.6|4800.8|4804.1|4801.3|4804.1|4801.3|4803.2|4800.4|9
1608152300000|2020-12-16 20:58:20|4804.2|4801.4|4803.6|4800.8|4804.2|4801.4|4803.2|4800.4|7
1608152310000|2020-12-16 20:58:30|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608152320000|2020-12-16 20:58:40|4803.1|4800.3|4802.6|4799.8|4803.1|4800.3|4802.2|4799.4|16
1608152330000|2020-12-16 20:58:50|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|14
1608152340000|2020-12-16 20:59:00|4803.6|4800.8|4804.6|4801.8|4804.6|4801.8|4803.6|4800.8|10
1608152350000|2020-12-16 20:59:10|4804.7|4801.9|4804.2|4801.4|4805.1|4802.3|4803.2|4800.4|30
1608152360000|2020-12-16 20:59:20|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4802.2|4799.4|32
1608152370000|2020-12-16 20:59:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|3
1608152380000|2020-12-16 20:59:40|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|89
1608152390000|2020-12-16 20:59:50|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4802.6|4799.8|23
1608152400000|2020-12-16 21:00:00|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|25
1608152410000|2020-12-16 21:00:10|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|11
1608152420000|2020-12-16 21:00:20|4803.1|4800.3|4804.2|4801.4|4804.2|4801.4|4803.1|4800.3|26
1608152430000|2020-12-16 21:00:30|||||||||10
1608152440000|2020-12-16 21:00:40|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.6|4800.8|16
1608152460000|2020-12-16 21:01:00|4804.6|4801.8|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|7
1608152470000|2020-12-16 21:01:10|4805.1|4802.3|4804.6|4801.8|4805.1|4802.3|4804.6|4801.8|8
1608152480000|2020-12-16 21:01:20|4804.7|4801.9|4804.1|4801.3|4805.2|4802.4|4804.1|4801.3|196
1608152490000|2020-12-16 21:01:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|120
1608152500000|2020-12-16 21:01:40|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4802.2|4799.4|20
1608152510000|2020-12-16 21:01:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|5
1608152530000|2020-12-16 21:02:10|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4802.1|4799.3|12
1608152540000|2020-12-16 21:02:20|4802.1|4799.3|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|1
1608152550000|2020-12-16 21:02:30|||||||||1
1608152560000|2020-12-16 21:02:40|||||||||2
1608152590000|2020-12-16 21:03:10|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|8
1608152600000|2020-12-16 21:03:20|4801.7|4798.9|4801.2|4798.4|4801.7|4798.9|4801.2|4798.4|0
1608152620000|2020-12-16 21:03:40|||||||||6
1608152630000|2020-12-16 21:03:50|||||||||4
1608152640000|2020-12-16 21:04:00|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|15
1608152650000|2020-12-16 21:04:10|4802.2|4799.4|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|4
1608152660000|2020-12-16 21:04:20|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608152680000|2020-12-16 21:04:40|||||||||15
1608152690000|2020-12-16 21:04:50|4802.7|4799.9|4802.7|4799.9|4803.1|4800.3|4802.7|4799.9|11
1608152700000|2020-12-16 21:05:00|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|5
1608152710000|2020-12-16 21:05:10|4803.1|4800.3|4803.1|4800.3|4803.2|4800.4|4803.1|4800.3|7
1608152720000|2020-12-16 21:05:20|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|1
1608152740000|2020-12-16 21:05:40|4801.2|4798.4|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|0
1608152750000|2020-12-16 21:05:50|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|8
1608152760000|2020-12-16 21:06:00|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|9
1608152770000|2020-12-16 21:06:10|4799.1|4796.3|4798.7|4795.9|4799.1|4796.3|4798.7|4795.9|30
1608152780000|2020-12-16 21:06:20|4799.1|4796.3|4798.7|4795.9|4799.1|4796.3|4798.1|4795.3|17
1608152790000|2020-12-16 21:06:30|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4798.7|4795.9|14
1608152810000|2020-12-16 21:06:50|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|3
1608152820000|2020-12-16 21:07:00|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.7|4795.9|1
1608152830000|2020-12-16 21:07:10|4798.7|4795.9|4798.7|4795.9|4798.7|4795.9|4798.7|4795.9|0
1608152840000|2020-12-16 21:07:20|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|0
1608152850000|2020-12-16 21:07:30|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.7|4795.9|0
1608152860000|2020-12-16 21:07:40|4799.2|4796.4|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|9
1608152880000|2020-12-16 21:08:00|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|3
1608152890000|2020-12-16 21:08:10|4799.7|4796.9|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|1
1608152900000|2020-12-16 21:08:20|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.2|4796.4|9
1608152910000|2020-12-16 21:08:30|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|1
1608152920000|2020-12-16 21:08:40|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|6
1608152930000|2020-12-16 21:08:50|||||||||37
1608152940000|2020-12-16 21:09:00|4800.2|4797.4|4800.2|4797.4|4800.7|4797.9|4800.1|4797.3|134
1608152950000|2020-12-16 21:09:10|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.2|4797.4|0
1608152960000|2020-12-16 21:09:20|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4799.7|4796.9|1
1608152980000|2020-12-16 21:09:40|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|6
1608152990000|2020-12-16 21:09:50|||||||||6
1608153000000|2020-12-16 21:10:00|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|6
1608153010000|2020-12-16 21:10:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|4
1608153020000|2020-12-16 21:10:20|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|0
1608153030000|2020-12-16 21:10:30|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|0
1608153040000|2020-12-16 21:10:40|4801.2|4798.4|4800.7|4797.9|4801.2|4798.4|4800.7|4797.9|12
1608153050000|2020-12-16 21:10:50|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|6
1608153060000|2020-12-16 21:11:00|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|4
1608153070000|2020-12-16 21:11:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|9
1608153080000|2020-12-16 21:11:20|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|3
1608153120000|2020-12-16 21:12:00|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|5
1608153140000|2020-12-16 21:12:20|||||||||13
1608153150000|2020-12-16 21:12:30|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|2
1608153170000|2020-12-16 21:12:50|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.2|4796.4|0
1608153190000|2020-12-16 21:13:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|0
1608153200000|2020-12-16 21:13:20|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|0
1608153250000|2020-12-16 21:14:10|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|0
1608153260000|2020-12-16 21:14:20|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|3
1608153270000|2020-12-16 21:14:30|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|1
1608153280000|2020-12-16 21:14:40|4801.1|4798.3|4800.7|4797.9|4801.1|4798.3|4800.7|4797.9|5
1608153290000|2020-12-16 21:14:50|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|0
1608153310000|2020-12-16 21:15:10|||||||||2
1608153320000|2020-12-16 21:15:20|||||||||1
1608153330000|2020-12-16 21:15:30|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|1
1608153340000|2020-12-16 21:15:40|4801.1|4798.3|4800.7|4797.9|4801.2|4798.4|4800.7|4797.9|10
1608153370000|2020-12-16 21:16:10|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|176
1608153380000|2020-12-16 21:16:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.7|4797.9|6
1608153390000|2020-12-16 21:16:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|1
1608153420000|2020-12-16 21:17:00|4800.7|4797.9|4800.7|4797.9|4801.2|4798.4|4800.2|4797.4|126
1608153430000|2020-12-16 21:17:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|11
1608153440000|2020-12-16 21:17:20|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|1
1608153450000|2020-12-16 21:17:30|4800.2|4797.4|4801.7|4798.9|4802.2|4799.4|4800.2|4797.4|3
1608153460000|2020-12-16 21:17:40|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|1
1608153480000|2020-12-16 21:18:00|||||||||2
1608153490000|2020-12-16 21:18:10|4803.1|4800.3|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|36
1608153510000|2020-12-16 21:18:30|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|0
1608153530000|2020-12-16 21:18:50|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|6
1608153540000|2020-12-16 21:19:00|||||||||6
1608153550000|2020-12-16 21:19:10|||||||||14
1608153560000|2020-12-16 21:19:20|||||||||2
1608153600000|2020-12-16 21:20:00|4801.7|4798.9|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|0
1608153620000|2020-12-16 21:20:20|4802.2|4799.4|4801.2|4798.4|4802.2|4799.4|4801.1|4798.3|343
1608153630000|2020-12-16 21:20:30|||||||||2
1608153650000|2020-12-16 21:20:50|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|12
1608153660000|2020-12-16 21:21:00|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4802.1|4799.3|0
1608153680000|2020-12-16 21:21:20|||||||||4
1608153690000|2020-12-16 21:21:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|0
1608153700000|2020-12-16 21:21:40|4802.2|4799.4|4801.2|4798.4|4802.7|4799.9|4801.2|4798.4|7
1608153720000|2020-12-16 21:22:00|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|1
1608153730000|2020-12-16 21:22:10|4800.2|4797.4|4800.7|4797.9|4800.7|4797.9|4800.2|4797.4|0
1608153740000|2020-12-16 21:22:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|0
1608153750000|2020-12-16 21:22:30|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|0
1608153760000|2020-12-16 21:22:40|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|1
1608153770000|2020-12-16 21:22:50|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|4
1608153800000|2020-12-16 21:23:20|||||||||2
1608153820000|2020-12-16 21:23:40|||||||||4
1608153830000|2020-12-16 21:23:50|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|0
1608153840000|2020-12-16 21:24:00|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|6
1608153850000|2020-12-16 21:24:10|||||||||18
1608153860000|2020-12-16 21:24:20|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4
1608153870000|2020-12-16 21:24:30|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|0
1608153880000|2020-12-16 21:24:40|4799.7|4796.9|4799.7|4796.9|4800.2|4797.4|4799.2|4796.4|11
1608153890000|2020-12-16 21:24:50|4799.2|4796.4|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|18
1608153900000|2020-12-16 21:25:00|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|4
1608153910000|2020-12-16 21:25:10|||||||||3
1608153930000|2020-12-16 21:25:30|4801.1|4798.3|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|12
1608153940000|2020-12-16 21:25:40|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|8
1608153970000|2020-12-16 21:26:10|4800.7|4797.9|4802.2|4799.4|4802.2|4799.4|4800.7|4797.9|1236
1608153980000|2020-12-16 21:26:20|||||||||1
1608154010000|2020-12-16 21:26:50|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|0
1608154020000|2020-12-16 21:27:00|||||||||7
1608154040000|2020-12-16 21:27:20|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|0
1608154050000|2020-12-16 21:27:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4
1608154070000|2020-12-16 21:27:50|4802.2|4799.4|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|2
1608154080000|2020-12-16 21:28:00|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608154130000|2020-12-16 21:28:50|||||||||10
1608154140000|2020-12-16 21:29:00|4802.7|4799.9|4802.7|4799.9|4803.2|4800.4|4802.7|4799.9|2
1608154150000|2020-12-16 21:29:10|4803.2|4800.4|4802.7|4799.9|4803.2|4800.4|4802.7|4799.9|0
1608154170000|2020-12-16 21:29:30|4803.2|4800.4|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|12
1608154180000|2020-12-16 21:29:40|||||||||4
1608154190000|2020-12-16 21:29:50|||||||||5
1608154200000|2020-12-16 21:30:00|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|8
1608154210000|2020-12-16 21:30:10|||||||||3
1608154220000|2020-12-16 21:30:20|||||||||1
1608154240000|2020-12-16 21:30:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|1
1608154250000|2020-12-16 21:30:50|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608154260000|2020-12-16 21:31:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|3
1608154280000|2020-12-16 21:31:20|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|6
1608154290000|2020-12-16 21:31:30|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|0
1608154300000|2020-12-16 21:31:40|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|0
1608154310000|2020-12-16 21:31:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608154320000|2020-12-16 21:32:00|||||||||4
1608154340000|2020-12-16 21:32:20|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4
1608154370000|2020-12-16 21:32:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|16
1608154390000|2020-12-16 21:33:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|3
1608154400000|2020-12-16 21:33:20|||||||||1
1608154410000|2020-12-16 21:33:30|||||||||1
1608154420000|2020-12-16 21:33:40|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|0
1608154430000|2020-12-16 21:33:50|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|0
1608154470000|2020-12-16 21:34:30|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608154480000|2020-12-16 21:34:40|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4
1608154490000|2020-12-16 21:34:50|4803.7|4800.9|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|5
1608154500000|2020-12-16 21:35:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608154520000|2020-12-16 21:35:20|||||||||1
1608154540000|2020-12-16 21:35:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|3
1608154550000|2020-12-16 21:35:50|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|5
1608154560000|2020-12-16 21:36:00|||||||||1
1608154610000|2020-12-16 21:36:50|||||||||9
1608154620000|2020-12-16 21:37:00|||||||||11
1608154630000|2020-12-16 21:37:10|||||||||5
1608154640000|2020-12-16 21:37:20|||||||||11
1608154650000|2020-12-16 21:37:30|||||||||7
1608154660000|2020-12-16 21:37:40|4805.1|4802.3|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|18
1608154670000|2020-12-16 21:37:50|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|14
1608154680000|2020-12-16 21:38:00|||||||||2
1608154700000|2020-12-16 21:38:20|||||||||11
1608154710000|2020-12-16 21:38:30|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|5
1608154720000|2020-12-16 21:38:40|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|8
1608154740000|2020-12-16 21:39:00|4804.7|4801.9|4804.2|4801.4|4804.7|4801.9|4804.2|4801.4|12
1608154760000|2020-12-16 21:39:20|||||||||15
1608154790000|2020-12-16 21:39:50|||||||||3
1608154800000|2020-12-16 21:40:00|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|9
1608154820000|2020-12-16 21:40:20|||||||||5
1608154830000|2020-12-16 21:40:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|5
1608154850000|2020-12-16 21:40:50|||||||||4
1608154870000|2020-12-16 21:41:10|4804.2|4801.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|7
1608154890000|2020-12-16 21:41:30|||||||||2
1608154900000|2020-12-16 21:41:40|||||||||11
1608154910000|2020-12-16 21:41:50|||||||||8
1608154920000|2020-12-16 21:42:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608154930000|2020-12-16 21:42:10|||||||||10
1608154940000|2020-12-16 21:42:20|||||||||5
1608154950000|2020-12-16 21:42:30|||||||||6
1608154980000|2020-12-16 21:43:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608154990000|2020-12-16 21:43:10|||||||||2
1608155000000|2020-12-16 21:43:20|||||||||5
1608155010000|2020-12-16 21:43:30|||||||||10
1608155020000|2020-12-16 21:43:40|||||||||8
1608155030000|2020-12-16 21:43:50|||||||||5
1608155040000|2020-12-16 21:44:00|||||||||5
1608155060000|2020-12-16 21:44:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|15
1608155070000|2020-12-16 21:44:30|||||||||27
1608155080000|2020-12-16 21:44:40|||||||||1
1608155100000|2020-12-16 21:45:00|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|18
1608155110000|2020-12-16 21:45:10|||||||||14
1608155120000|2020-12-16 21:45:20|||||||||11
1608155130000|2020-12-16 21:45:30|||||||||6
1608155140000|2020-12-16 21:45:40|||||||||8
1608155150000|2020-12-16 21:45:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|13
1608155170000|2020-12-16 21:46:10|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|14
1608155190000|2020-12-16 21:46:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|2
1608155200000|2020-12-16 21:46:40|||||||||1
1608155210000|2020-12-16 21:46:50|4807.2|4804.4|4806.7|4803.9|4807.2|4804.4|4806.2|4803.4|29
1608155220000|2020-12-16 21:47:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|3
1608155230000|2020-12-16 21:47:10|||||||||1
1608155280000|2020-12-16 21:48:00|||||||||6
1608155290000|2020-12-16 21:48:10|||||||||8
1608155310000|2020-12-16 21:48:30|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|11
1608155330000|2020-12-16 21:48:50|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|21
1608155340000|2020-12-16 21:49:00|4806.2|4803.4|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|5
1608155350000|2020-12-16 21:49:10|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|23
1608155360000|2020-12-16 21:49:20|4808.2|4805.4|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|6
1608155370000|2020-12-16 21:49:30|4807.7|4804.9|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|14
1608155380000|2020-12-16 21:49:40|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|3
1608155400000|2020-12-16 21:50:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|40
1608155410000|2020-12-16 21:50:10|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|11
1608155420000|2020-12-16 21:50:20|||||||||5
1608155440000|2020-12-16 21:50:40|4808.7|4805.9|4808.2|4805.4|4808.7|4805.9|4808.2|4805.4|8
1608155470000|2020-12-16 21:51:10|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4805.7|4802.9|20
1608155480000|2020-12-16 21:51:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|5
1608155490000|2020-12-16 21:51:30|4806.7|4803.9|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|5
1608155510000|2020-12-16 21:51:50|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|7
1608155530000|2020-12-16 21:52:10|||||||||1
1608155540000|2020-12-16 21:52:20|||||||||3
1608155550000|2020-12-16 21:52:30|4807.7|4804.9|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|26
1608155560000|2020-12-16 21:52:40|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|0
1608155570000|2020-12-16 21:52:50|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|0
1608155580000|2020-12-16 21:53:00|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|1
1608155590000|2020-12-16 21:53:10|||||||||3
1608155600000|2020-12-16 21:53:20|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|2
1608155610000|2020-12-16 21:53:30|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|27
1608155620000|2020-12-16 21:53:40|||||||||1
1608155630000|2020-12-16 21:53:50|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|2
1608155640000|2020-12-16 21:54:00|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|4
1608155660000|2020-12-16 21:54:20|||||||||3
1608155680000|2020-12-16 21:54:40|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|10
1608155690000|2020-12-16 21:54:50|||||||||2
1608155700000|2020-12-16 21:55:00|4809.7|4806.9|4809.2|4806.4|4809.7|4806.9|4808.2|4805.4|28
1608155720000|2020-12-16 21:55:20|4809.7|4806.9|4809.2|4806.4|4810.3|4807.4|4809.2|4806.3|44
1608155730000|2020-12-16 21:55:30|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|44
1608155740000|2020-12-16 21:55:40|||||||||5
1608155750000|2020-12-16 21:55:50|||||||||1
1608155760000|2020-12-16 21:56:00|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|32
1608155770000|2020-12-16 21:56:10|||||||||25
1608155780000|2020-12-16 21:56:20|4810.2|4807.4|4809.7|4806.9|4810.2|4807.4|4809.7|4806.9|7
1608155810000|2020-12-16 21:56:50|4810.2|4807.4|4809.7|4806.9|4810.2|4807.4|4809.7|4806.9|3
1608155820000|2020-12-16 21:57:00|4809.2|4806.4|4809.7|4806.9|4809.7|4806.9|4809.2|4806.4|0
1608155830000|2020-12-16 21:57:10|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|3
1608155840000|2020-12-16 21:57:20|4807.7|4804.9|4808.7|4805.9|4809.2|4806.4|4807.7|4804.9|87
1608155850000|2020-12-16 21:57:30|4808.2|4805.4|4808.7|4805.9|4808.7|4805.9|4808.2|4805.4|11
1608155860000|2020-12-16 21:57:40|||||||||7
1608155870000|2020-12-16 21:57:50|4809.2|4806.4|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|5
1608155880000|2020-12-16 21:58:00|4808.6|4805.8|4808.7|4805.9|4808.7|4805.9|4807.7|4804.9|42
1608155890000|2020-12-16 21:58:10|4808.2|4805.4|4808.7|4805.9|4808.7|4805.9|4807.7|4804.9|6
1608155900000|2020-12-16 21:58:20|4808.6|4805.8|4808.2|4805.4|4809.3|4806.4|4807.2|4804.3|32
1608155910000|2020-12-16 21:58:30|||||||||12
1608155920000|2020-12-16 21:58:40|4808.7|4805.9|4808.7|4805.9|4808.7|4805.9|4808.7|4805.9|35
1608155930000|2020-12-16 21:58:50|4808.2|4805.4|4808.7|4805.9|4808.7|4805.9|4808.2|4805.4|1651
1608155940000|2020-12-16 21:59:00|4808.2|4805.4|4808.2|4805.4|4809.2|4806.4|4807.7|4804.9|24
1608155950000|2020-12-16 21:59:10|4808.7|4805.9|4808.2|4805.4|4808.7|4805.9|4808.2|4805.4|0
1608155960000|2020-12-16 21:59:20|4809.2|4806.4|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|17
1608155970000|2020-12-16 21:59:30|4809.2|4806.4|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|10
1608155980000|2020-12-16 21:59:40|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|24
1608155990000|2020-12-16 21:59:50|4809.7|4806.9|4809.7|4806.9|4809.7|4806.9|4808.7|4805.9|33
1608159600000|2020-12-16 23:00:00|4808.8|4804.8|4808.7|4805.9|4808.8|4805.9|4806.2|4803.3|1
1608159610000|2020-12-16 23:00:10|4808.2|4805.4|4805.2|4802.4|4808.2|4805.4|4805.2|4802.4|10
1608159620000|2020-12-16 23:00:20|4805.8|4801.8|4805.2|4802.4|4806.3|4803.4|4805.2|4801.8|1
1608159630000|2020-12-16 23:00:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|2
1608159640000|2020-12-16 23:00:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|0
1608159650000|2020-12-16 23:00:50|4808.3|4804.3|4806.7|4803.9|4808.3|4804.9|4806.7|4803.9|2
1608159660000|2020-12-16 23:01:00|4807.3|4803.3|4807.3|4803.3|4807.3|4803.9|4806.7|4803.3|4
1608159670000|2020-12-16 23:01:10|4806.7|4803.9|4807.2|4804.4|4807.3|4804.4|4806.7|4803.3|8
1608159680000|2020-12-16 23:01:20|4807.3|4803.3|4806.7|4803.9|4807.3|4803.9|4806.7|4803.3|3
1608159690000|2020-12-16 23:01:30|4807.3|4803.3|4806.7|4803.9|4807.3|4803.9|4806.7|4803.3|0
1608159700000|2020-12-16 23:01:40|4807.3|4803.3|4806.2|4803.4|4807.3|4803.9|4806.2|4803.3|3
1608159710000|2020-12-16 23:01:50|4805.7|4802.9|4805.7|4802.9|4806.3|4802.9|4805.2|4802.3|5
1608159720000|2020-12-16 23:02:00|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608159730000|2020-12-16 23:02:10|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|5
1608159740000|2020-12-16 23:02:20|4803.2|4800.4|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|2
1608159750000|2020-12-16 23:02:30|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|0
1608159760000|2020-12-16 23:02:40|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|2
1608159770000|2020-12-16 23:02:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608159780000|2020-12-16 23:03:00|4804.7|4801.9|4804.7|4801.9|4805.3|4801.9|4804.7|4801.3|2
1608159790000|2020-12-16 23:03:10|4805.3|4801.3|4804.7|4801.9|4805.3|4801.9|4804.7|4801.3|1
1608159800000|2020-12-16 23:03:20|||||||||2
1608159820000|2020-12-16 23:03:40|4804.2|4801.4|4803.7|4800.9|4804.8|4801.4|4803.7|4800.3|5
1608159840000|2020-12-16 23:04:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608159850000|2020-12-16 23:04:10|4803.7|4800.9|4804.3|4800.3|4804.3|4800.9|4803.7|4800.3|1
1608159860000|2020-12-16 23:04:20|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608159870000|2020-12-16 23:04:30|4803.2|4800.4|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|0
1608159890000|2020-12-16 23:04:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608159900000|2020-12-16 23:05:00|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|1
1608159910000|2020-12-16 23:05:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608159920000|2020-12-16 23:05:20|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|0
1608159930000|2020-12-16 23:05:30|4803.2|4800.4|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|2
1608159970000|2020-12-16 23:06:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|2
1608159980000|2020-12-16 23:06:20|||||||||1
1608159990000|2020-12-16 23:06:30|||||||||2
1608160000000|2020-12-16 23:06:40|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|0
1608160010000|2020-12-16 23:06:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608160020000|2020-12-16 23:07:00|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|1
1608160030000|2020-12-16 23:07:10|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|0
1608160040000|2020-12-16 23:07:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608160050000|2020-12-16 23:07:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|13
1608160060000|2020-12-16 23:07:40|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|1
1608160070000|2020-12-16 23:07:50|4804.2|4801.4|4804.7|4801.9|4804.7|4801.9|4804.2|4801.4|1
1608160080000|2020-12-16 23:08:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608160090000|2020-12-16 23:08:10|||||||||3
1608160100000|2020-12-16 23:08:20|||||||||1
1608160110000|2020-12-16 23:08:30|||||||||1
1608160120000|2020-12-16 23:08:40|||||||||3
1608160130000|2020-12-16 23:08:50|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|0
1608160140000|2020-12-16 23:09:00|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|2
1608160150000|2020-12-16 23:09:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608160160000|2020-12-16 23:09:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608160190000|2020-12-16 23:09:50|||||||||1
1608160200000|2020-12-16 23:10:00|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|12
1608160210000|2020-12-16 23:10:10|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|1
1608160220000|2020-12-16 23:10:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4
1608160240000|2020-12-16 23:10:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|2
1608160260000|2020-12-16 23:11:00|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|3
1608160270000|2020-12-16 23:11:10|||||||||3
1608160280000|2020-12-16 23:11:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608160290000|2020-12-16 23:11:30|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|0
1608160310000|2020-12-16 23:11:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|1
1608160330000|2020-12-16 23:12:10|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|1
1608160340000|2020-12-16 23:12:20|4805.2|4802.4|4805.7|4802.9|4805.7|4802.9|4805.2|4802.4|0
1608160350000|2020-12-16 23:12:30|||||||||4
1608160370000|2020-12-16 23:12:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608160400000|2020-12-16 23:13:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|0
1608160410000|2020-12-16 23:13:30|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608160420000|2020-12-16 23:13:40|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608160430000|2020-12-16 23:13:50|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|0
1608160450000|2020-12-16 23:14:10|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608160470000|2020-12-16 23:14:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|1
1608160490000|2020-12-16 23:14:50|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608160500000|2020-12-16 23:15:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|2
1608160520000|2020-12-16 23:15:20|||||||||3
1608160570000|2020-12-16 23:16:10|||||||||1
1608160580000|2020-12-16 23:16:20|||||||||1
1608160600000|2020-12-16 23:16:40|||||||||5
1608160630000|2020-12-16 23:17:10|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|2
1608160640000|2020-12-16 23:17:20|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|0
1608160680000|2020-12-16 23:18:00|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.2|4804.4|1
1608160690000|2020-12-16 23:18:10|4807.2|4804.4|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|0
1608160710000|2020-12-16 23:18:30|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|0
1608160740000|2020-12-16 23:19:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608160780000|2020-12-16 23:19:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160800000|2020-12-16 23:20:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608160810000|2020-12-16 23:20:10|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|0
1608160820000|2020-12-16 23:20:20|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160840000|2020-12-16 23:20:40|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|0
1608160870000|2020-12-16 23:21:10|||||||||1
1608160910000|2020-12-16 23:21:50|||||||||1
1608160920000|2020-12-16 23:22:00|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|1
1608160930000|2020-12-16 23:22:10|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|1
1608160940000|2020-12-16 23:22:20|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160960000|2020-12-16 23:22:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160970000|2020-12-16 23:22:50|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|0
1608161000000|2020-12-16 23:23:20|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|3
1608161020000|2020-12-16 23:23:40|||||||||1
1608161040000|2020-12-16 23:24:00|||||||||1
1608161050000|2020-12-16 23:24:10|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608161060000|2020-12-16 23:24:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161120000|2020-12-16 23:25:20|||||||||1
1608161160000|2020-12-16 23:26:00|||||||||6
1608161170000|2020-12-16 23:26:10|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|2
1608161190000|2020-12-16 23:26:30|||||||||1
1608161230000|2020-12-16 23:27:10|||||||||1
1608161260000|2020-12-16 23:27:40|||||||||1
1608161270000|2020-12-16 23:27:50|||||||||1
1608161290000|2020-12-16 23:28:10|||||||||1
1608161310000|2020-12-16 23:28:30|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|10
1608161320000|2020-12-16 23:28:40|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608161330000|2020-12-16 23:28:50|||||||||2
1608161340000|2020-12-16 23:29:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|2
1608161350000|2020-12-16 23:29:10|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|0
1608161360000|2020-12-16 23:29:20|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608161370000|2020-12-16 23:29:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161460000|2020-12-16 23:31:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608161480000|2020-12-16 23:31:20|||||||||1
1608161510000|2020-12-16 23:31:50|4805.2|4802.4|4805.7|4802.9|4805.7|4802.9|4805.2|4802.4|0
1608161520000|2020-12-16 23:32:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|2
1608161540000|2020-12-16 23:32:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|0
1608161550000|2020-12-16 23:32:30|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608161560000|2020-12-16 23:32:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161570000|2020-12-16 23:32:50|4804.7|4801.9|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608161580000|2020-12-16 23:33:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161590000|2020-12-16 23:33:10|||||||||1
1608161640000|2020-12-16 23:34:00|||||||||1
1608161660000|2020-12-16 23:34:20|||||||||1
1608161700000|2020-12-16 23:35:00|||||||||2
1608161770000|2020-12-16 23:36:10|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.3|4801.5|2
1608161780000|2020-12-16 23:36:20|||||||||1
1608161790000|2020-12-16 23:36:30|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|0
1608161800000|2020-12-16 23:36:40|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608161930000|2020-12-16 23:38:50|||||||||1
1608161980000|2020-12-16 23:39:40|||||||||1
1608162000000|2020-12-16 23:40:00|||||||||3
1608162070000|2020-12-16 23:41:10|||||||||1
1608162130000|2020-12-16 23:42:10|||||||||1
1608162170000|2020-12-16 23:42:50|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608162210000|2020-12-16 23:43:30|||||||||3
1608162230000|2020-12-16 23:43:50|||||||||3
1608162250000|2020-12-16 23:44:10|||||||||1
1608162260000|2020-12-16 23:44:20|||||||||2
1608162300000|2020-12-16 23:45:00|||||||||1
1608162310000|2020-12-16 23:45:10|||||||||2
1608162380000|2020-12-16 23:46:20|||||||||1
1608162420000|2020-12-16 23:47:00|||||||||1
1608162470000|2020-12-16 23:47:50|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608162480000|2020-12-16 23:48:00|4805.2|4802.4|4805.7|4802.9|4805.7|4802.9|4805.2|4802.4|0
1608162490000|2020-12-16 23:48:10|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608162540000|2020-12-16 23:49:00|||||||||3
1608162550000|2020-12-16 23:49:10|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|0
1608162560000|2020-12-16 23:49:20|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608162570000|2020-12-16 23:49:30|||||||||1
1608162580000|2020-12-16 23:49:40|4804.7|4801.9|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608162590000|2020-12-16 23:49:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608162600000|2020-12-16 23:50:00|||||||||3
1608162620000|2020-12-16 23:50:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608162660000|2020-12-16 23:51:00|||||||||1
1608162720000|2020-12-16 23:52:00|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|1
1608162740000|2020-12-16 23:52:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608162750000|2020-12-16 23:52:30|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|14
1608162770000|2020-12-16 23:52:50|4804.2|4801.4|4804.2|4801.4|4804.7|4801.9|4804.2|4801.4|0
1608162820000|2020-12-16 23:53:40|||||||||2
1608162870000|2020-12-16 23:54:30|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608162880000|2020-12-16 23:54:40|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608162890000|2020-12-16 23:54:50|||||||||2
1608162900000|2020-12-16 23:55:00|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|0
1608162920000|2020-12-16 23:55:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|0
1608162930000|2020-12-16 23:55:30|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|0
1608162940000|2020-12-16 23:55:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|0
1608162950000|2020-12-16 23:55:50|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|0
1608163000000|2020-12-16 23:56:40|||||||||2
1608163010000|2020-12-16 23:56:50|||||||||10
1608163020000|2020-12-16 23:57:00|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|2
1608163040000|2020-12-16 23:57:20|||||||||2
1608163060000|2020-12-16 23:57:40|||||||||1
1608163190000|2020-12-16 23:59:50|||||||||6
1608125680000|2020-12-16 13:34:40|4773.6|4770.8|4774.1|4771.3|4774.6|4771.8|4773.6|4770.8|14
1608125690000|2020-12-16 13:34:50|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|4
1608125700000|2020-12-16 13:35:00|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|15
1608125710000|2020-12-16 13:35:10|4773.1|4770.3|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|6
1608125720000|2020-12-16 13:35:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|26
1608125730000|2020-12-16 13:35:30|||||||||4
1608125740000|2020-12-16 13:35:40|4776.1|4773.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|13
1608125750000|2020-12-16 13:35:50|||||||||4
1608125760000|2020-12-16 13:36:00|4774.6|4771.8|4775.6|4772.8|4775.6|4772.8|4774.6|4771.8|9
1608125770000|2020-12-16 13:36:10|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|9
1608125780000|2020-12-16 13:36:20|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|17
1608125790000|2020-12-16 13:36:30|4773.6|4770.8|4774.1|4771.3|4775.1|4772.3|4773.6|4770.8|10
1608125800000|2020-12-16 13:36:40|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|93
1608125810000|2020-12-16 13:36:50|4773.1|4770.3|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|15
1608125820000|2020-12-16 13:37:00|4773.6|4770.8|4774.6|4771.8|4775.1|4772.3|4773.1|4770.3|26
1608125830000|2020-12-16 13:37:10|4775.1|4772.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|16
1608125840000|2020-12-16 13:37:20|4775.1|4772.3|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|7
1608125850000|2020-12-16 13:37:30|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|18
1608125860000|2020-12-16 13:37:40|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|65
1608125870000|2020-12-16 13:37:50|4771.6|4768.8|4767.6|4764.8|4771.6|4768.8|4767.1|4764.3|151
1608125880000|2020-12-16 13:38:00|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|44
1608125890000|2020-12-16 13:38:10|4767.6|4764.8|4766.1|4763.3|4767.6|4764.8|4765.1|4762.3|57
1608125900000|2020-12-16 13:38:20|4767.1|4764.3|4767.1|4764.3|4767.1|4764.3|4764.6|4761.8|144
1608125910000|2020-12-16 13:38:30|4766.6|4763.8|4767.1|4764.3|4768.1|4765.3|4766.1|4763.3|36
1608125920000|2020-12-16 13:38:40|4766.1|4763.3|4765.1|4762.3|4766.6|4763.8|4765.1|4762.3|32
1608125930000|2020-12-16 13:38:50|4764.6|4761.8|4766.1|4763.3|4766.1|4763.3|4764.6|4761.8|37
1608125940000|2020-12-16 13:39:00|4765.6|4762.8|4767.1|4764.3|4767.6|4764.8|4765.1|4762.3|23
1608125950000|2020-12-16 13:39:10|4767.6|4764.8|4768.1|4765.3|4769.1|4766.3|4767.6|4764.8|13
1608125960000|2020-12-16 13:39:20|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|14
1608125970000|2020-12-16 13:39:30|4767.6|4764.8|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|14
1608125980000|2020-12-16 13:39:40|4767.6|4764.8|4766.1|4763.3|4768.1|4765.3|4766.1|4763.3|16
1608125990000|2020-12-16 13:39:50|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|34
1608126000000|2020-12-16 13:40:00|4767.1|4764.3|4766.6|4763.8|4767.1|4764.3|4766.1|4763.3|43
1608126010000|2020-12-16 13:40:10|4767.1|4764.3|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|115
1608126020000|2020-12-16 13:40:20|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.6|4762.8|112
1608126030000|2020-12-16 13:40:30|4765.6|4762.8|4765.1|4762.3|4765.6|4762.8|4765.1|4762.3|10
1608126040000|2020-12-16 13:40:40|||||||||2
1608126050000|2020-12-16 13:40:50|4765.6|4762.8|4765.6|4762.8|4766.1|4763.3|4765.6|4762.8|5
1608126060000|2020-12-16 13:41:00|4765.1|4762.3|4765.6|4762.8|4766.1|4763.3|4765.1|4762.3|14
1608126070000|2020-12-16 13:41:10|4766.1|4763.3|4766.1|4763.3|4766.1|4763.3|4766.1|4763.3|1
1608126080000|2020-12-16 13:41:20|||||||||5
1608126090000|2020-12-16 13:41:30|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|2
1608126100000|2020-12-16 13:41:40|4766|4763.2|4764.1|4761.3|4766|4763.2|4764.1|4761.3|83
1608126110000|2020-12-16 13:41:50|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|208
1608126120000|2020-12-16 13:42:00|4762.6|4759.8|4762.6|4759.8|4762.6|4759.8|4761.6|4758.8|53
1608126130000|2020-12-16 13:42:10|4762.1|4759.3|4765.1|4762.3|4765.6|4762.8|4762.1|4759.3|149
1608126140000|2020-12-16 13:42:20|4764.6|4761.8|4763.6|4760.8|4764.6|4761.8|4763.1|4760.3|82
1608126150000|2020-12-16 13:42:30|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4762.6|4759.8|15
1608126160000|2020-12-16 13:42:40|||||||||10
1608126170000|2020-12-16 13:42:50|4762|4759.2|4762.1|4759.3|4763.1|4760.3|4761.5|4758.7|777
1608126180000|2020-12-16 13:43:00|4762|4759.2|4760.1|4757.3|4762|4759.2|4759.1|4756.3|121
1608126190000|2020-12-16 13:43:10|4760|4757.2|4760|4757.2|4760.5|4757.7|4759.1|4756.3|56
1608126200000|2020-12-16 13:43:20|4760.1|4757.3|4760|4757.2|4760.1|4757.3|4759|4756.2|49
1608126210000|2020-12-16 13:43:30|4760.1|4757.3|4761|4758.2|4761.1|4758.3|4760|4757.2|41
1608126220000|2020-12-16 13:43:40|4761.1|4758.3|4761|4758.2|4761.1|4758.3|4760.1|4757.3|26
1608126230000|2020-12-16 13:43:50|4761.1|4758.3|4763|4760.2|4763|4760.2|4761|4758.2|39
1608126240000|2020-12-16 13:44:00|4763.5|4760.7|4763|4760.2|4763.5|4760.7|4763|4760.2|27
1608126250000|2020-12-16 13:44:10|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4763|4760.2|12
1608126260000|2020-12-16 13:44:20|4763|4760.2|4762|4759.2|4763|4760.2|4762|4759.2|26
1608126270000|2020-12-16 13:44:30|4762.1|4759.3|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|51
1608126280000|2020-12-16 13:44:40|4764|4761.2|4764.5|4761.7|4765.1|4762.3|4764|4761.2|516
1608126290000|2020-12-16 13:44:50|4765|4762.2|4766|4763.2|4767|4764.2|4764.5|4761.7|25
1608126300000|2020-12-16 13:45:00|4766.1|4763.3|4767.1|4764.3|4767.1|4764.3|4766|4763.2|135
1608126310000|2020-12-16 13:45:10|4768|4765.2|4767.1|4764.3|4768|4765.2|4767|4764.2|55
1608126320000|2020-12-16 13:45:20|4767|4764.2|4766.1|4763.3|4767.1|4764.3|4766|4763.2|40
1608126330000|2020-12-16 13:45:30|4766|4763.2|4766.1|4763.3|4766.1|4763.3|4766|4763.2|12
1608126340000|2020-12-16 13:45:40|4766|4763.2|4768|4765.2|4768|4765.2|4766|4763.2|43
1608126350000|2020-12-16 13:45:50|4767.1|4764.3|4767.5|4764.7|4767.5|4764.7|4767.1|4764.3|6
1608126360000|2020-12-16 13:46:00|4767|4764.2|4768|4765.2|4768|4765.2|4767|4764.2|43
1608126370000|2020-12-16 13:46:10|4767.5|4764.7|4767.1|4764.3|4767.5|4764.7|4767|4764.2|12
1608126380000|2020-12-16 13:46:20|4768|4765.2|4768.5|4765.7|4769|4766.2|4768|4765.2|22
1608126390000|2020-12-16 13:46:30|4769|4766.2|4768.1|4765.3|4769.1|4766.3|4768.1|4765.3|66
1608126400000|2020-12-16 13:46:40|4768|4765.2|4770.5|4767.7|4771|4768.2|4768|4765.2|70
1608126410000|2020-12-16 13:46:50|4770.1|4767.3|4771|4768.2|4771|4768.2|4770.1|4767.3|5
1608126420000|2020-12-16 13:47:00|4771.1|4768.3|4771.5|4768.7|4772|4769.2|4771.1|4768.3|19
1608126430000|2020-12-16 13:47:10|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|15
1608126440000|2020-12-16 13:47:20|4771.5|4768.7|4771.5|4768.7|4772|4769.2|4771|4768.2|56
1608126450000|2020-12-16 13:47:30|4771.1|4768.3|4771|4768.2|4771.5|4768.7|4771|4768.2|30
1608126460000|2020-12-16 13:47:40|4771.1|4768.3|4771.1|4768.3|4772|4769.2|4771.1|4768.3|12
1608126470000|2020-12-16 13:47:50|4771|4768.2|4771.5|4768.7|4772|4769.2|4771|4768.2|13
1608126480000|2020-12-16 13:48:00|4772|4769.2|4771.5|4768.7|4772|4769.2|4771.5|4768.7|6
1608126490000|2020-12-16 13:48:10|4772|4769.2|4774.1|4771.3|4775|4772.2|4772|4769.2|165
1608126500000|2020-12-16 13:48:20|4774.5|4771.7|4773.5|4770.7|4774.5|4771.7|4773.1|4770.3|23
1608126510000|2020-12-16 13:48:30|4773.1|4770.3|4772.1|4769.3|4773.5|4770.7|4772.1|4769.3|8
1608126520000|2020-12-16 13:48:40|4772|4769.2|4774.1|4771.3|4774.1|4771.3|4772|4769.2|41
1608126530000|2020-12-16 13:48:50|4773.5|4770.7|4774.1|4771.3|4774.1|4771.3|4773.5|4770.7|20
1608126540000|2020-12-16 13:49:00|4774.5|4771.7|4775|4772.2|4775.1|4772.3|4774.1|4771.3|35
1608126550000|2020-12-16 13:49:10|4774.5|4771.7|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|637
1608126560000|2020-12-16 13:49:20|4774.1|4771.3|4773.1|4770.3|4774.6|4771.8|4773.1|4770.3|22
1608126570000|2020-12-16 13:49:30|||||||||1
1608126580000|2020-12-16 13:49:40|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|4772.6|4769.8|1
1608126590000|2020-12-16 13:49:50|4773.1|4770.3|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|53
1608126600000|2020-12-16 13:50:00|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774|4771.2|588
1608126610000|2020-12-16 13:50:10|4774.5|4771.7|4774.5|4771.7|4775|4772.2|4774.1|4771.3|3
1608126620000|2020-12-16 13:50:20|4775|4772.2|4773.1|4770.3|4775|4772.2|4773.1|4770.3|38
1608126630000|2020-12-16 13:50:30|4773.5|4770.7|4775|4772.2|4775|4772.2|4773.1|4770.3|20
1608126640000|2020-12-16 13:50:40|4775.1|4772.3|4775.1|4772.3|4776|4773.2|4775|4772.2|30
1608126650000|2020-12-16 13:50:50|4775.5|4772.7|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|18
1608126660000|2020-12-16 13:51:00|4775.5|4772.7|4776.5|4773.7|4777|4774.2|4775.5|4772.7|16
1608126670000|2020-12-16 13:51:10|4776.1|4773.3|4777.1|4774.3|4778|4775.2|4776.1|4773.3|24
1608126680000|2020-12-16 13:51:20|4777.5|4774.7|4779.5|4776.7|4780.1|4777.3|4777.1|4774.3|208
1608126690000|2020-12-16 13:51:30|4779.1|4776.3|4778.1|4775.3|4780.1|4777.3|4778.1|4775.3|56
1608126700000|2020-12-16 13:51:40|4778|4775.2|4779.1|4776.3|4779.1|4776.3|4777.5|4774.7|135
1608126710000|2020-12-16 13:51:50|4779|4776.2|4777|4774.2|4780.1|4777.3|4777|4774.2|68
1608126720000|2020-12-16 13:52:00|4776|4773.2|4777.1|4774.3|4778|4775.2|4776|4773.2|73
1608126730000|2020-12-16 13:52:10|4777|4774.2|4774.1|4771.3|4777.1|4774.3|4774.1|4771.3|165
1608126740000|2020-12-16 13:52:20|4774|4771.2|4771.1|4768.3|4774|4771.2|4770.1|4767.3|85
1608126750000|2020-12-16 13:52:30|4771|4768.2|4771.1|4768.3|4771.1|4768.3|4770|4767.2|52
1608126760000|2020-12-16 13:52:40|4771|4768.2|4774|4771.2|4775.1|4772.3|4770.1|4767.3|53
1608126770000|2020-12-16 13:52:50|4774.1|4771.3|4774|4771.2|4775|4772.2|4774|4771.2|42
1608126780000|2020-12-16 13:53:00|4773.5|4770.7|4772|4769.2|4773.5|4770.7|4772|4769.2|20
1608126790000|2020-12-16 13:53:10|4771.1|4768.3|4775|4772.2|4776.1|4773.3|4771|4768.2|88
1608126800000|2020-12-16 13:53:20|4775.5|4772.7|4775|4772.2|4775.5|4772.7|4775|4772.2|29
1608126810000|2020-12-16 13:53:30|4776|4773.2|4776|4773.2|4776.5|4773.7|4776|4773.2|32
1608126820000|2020-12-16 13:53:40|4776.1|4773.3|4777.5|4774.7|4778|4775.2|4776.1|4773.3|17
1608126830000|2020-12-16 13:53:50|4778|4775.2|4778|4775.2|4778.5|4775.7|4778|4775.2|28
1608126840000|2020-12-16 13:54:00|4778.1|4775.3|4777.5|4774.7|4778.1|4775.3|4777.1|4774.3|9
1608126850000|2020-12-16 13:54:10|4777.1|4774.3|4777.1|4774.3|4778|4775.2|4777|4774.2|8
1608126860000|2020-12-16 13:54:20|4778|4775.2|4779.1|4776.3|4780|4777.2|4778|4775.2|31
1608126870000|2020-12-16 13:54:30|4779|4776.2|4778.1|4775.3|4779.1|4776.3|4778.1|4775.3|18
1608126880000|2020-12-16 13:54:40|4779|4776.2|4778.1|4775.3|4779.1|4776.3|4778|4775.2|28
1608126890000|2020-12-16 13:54:50|4778.5|4775.7|4779.1|4776.3|4779.1|4776.3|4778.1|4775.3|55
1608126900000|2020-12-16 13:55:00|4779|4776.2|4778.1|4775.3|4779.5|4776.7|4778.1|4775.3|96
1608126910000|2020-12-16 13:55:10|4778|4775.2|4778.1|4775.3|4778.1|4775.3|4778|4775.2|71
1608126920000|2020-12-16 13:55:20|4778|4775.2|4777.1|4774.3|4778|4775.2|4777.1|4774.3|11
1608126930000|2020-12-16 13:55:30|4776.5|4773.7|4773.1|4770.3|4777.1|4774.3|4773.1|4770.3|26
1608126940000|2020-12-16 13:55:40|4774|4771.2|4773.1|4770.3|4774.1|4771.3|4773|4770.2|47
1608126950000|2020-12-16 13:55:50|4773|4770.2|4773.1|4770.3|4773.5|4770.7|4773|4770.2|2
1608126960000|2020-12-16 13:56:00|4773|4770.2|4771.1|4768.3|4773|4770.2|4771.1|4768.3|37
1608126970000|2020-12-16 13:56:10|4771.5|4768.7|4771.5|4768.7|4772|4769.2|4771.1|4768.3|0
1608126980000|2020-12-16 13:56:20|4772|4769.2|4771.1|4768.3|4772.1|4769.3|4771|4768.2|25
1608126990000|2020-12-16 13:56:30|4771|4768.2|4771|4768.2|4772|4769.2|4771|4768.2|9
1608127000000|2020-12-16 13:56:40|4771.1|4768.3|4770.1|4767.3|4772|4769.2|4770|4767.2|17
1608127010000|2020-12-16 13:56:50|4770.5|4767.7|4770.1|4767.3|4771.1|4768.3|4770|4767.2|24
1608127020000|2020-12-16 13:57:00|4770|4767.2|4770|4767.2|4770.5|4767.7|4769.5|4766.7|18
1608127030000|2020-12-16 13:57:10|4770.1|4767.3|4770|4767.2|4770.5|4767.7|4769.1|4766.3|14
1608127040000|2020-12-16 13:57:20|4770.1|4767.3|4771|4768.2|4771.5|4768.7|4770.1|4767.3|33
1608127050000|2020-12-16 13:57:30|4770.1|4767.3|4770|4767.2|4770.5|4767.7|4770|4767.2|7
1608127070000|2020-12-16 13:57:50|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|7
1608127080000|2020-12-16 13:58:00|4770|4767.2|4771.5|4768.7|4771.5|4768.7|4770|4767.2|7
1608127090000|2020-12-16 13:58:10|4771|4768.2|4771.5|4768.7|4771.5|4768.7|4771|4768.2|5
1608127100000|2020-12-16 13:58:20|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|11
1608127110000|2020-12-16 13:58:30|4771.1|4768.3|4771.5|4768.7|4772|4769.2|4771|4768.2|5
1608127120000|2020-12-16 13:58:40|4772|4769.2|4771.1|4768.3|4772|4769.2|4771|4768.2|28
1608127130000|2020-12-16 13:58:50|4771|4768.2|4772.1|4769.3|4772.5|4769.7|4771|4768.2|20
1608127140000|2020-12-16 13:59:00|4772|4769.2|4771|4768.2|4772|4769.2|4770.5|4767.7|11
1608127150000|2020-12-16 13:59:10|4770.5|4767.7|4771|4768.2|4771.1|4768.3|4770.1|4767.3|5
1608127160000|2020-12-16 13:59:20|4770.1|4767.3|4770.5|4767.7|4771|4768.2|4770.1|4767.3|10
1608127170000|2020-12-16 13:59:30|4771|4768.2|4769.1|4766.3|4771|4768.2|4768.1|4765.3|40
1608127180000|2020-12-16 13:59:40|4769|4766.2|4766|4763.2|4770|4767.2|4766|4763.2|65
1608127190000|2020-12-16 13:59:50|4765.6|4762.8|4765.6|4762.8|4766|4763.2|4764.6|4761.8|46
1608127200000|2020-12-16 14:00:00|4766|4763.2|4765|4762.2|4767|4764.2|4763|4760.2|230
1608127210000|2020-12-16 14:00:10|4765.1|4762.3|4763|4760.2|4768.1|4765.3|4762|4759.2|215
1608127220000|2020-12-16 14:00:20|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4761|4758.2|102
1608127230000|2020-12-16 14:00:30|4763|4760.2|4763|4760.2|4763.1|4760.3|4762.1|4759.3|31
1608127240000|2020-12-16 14:00:40|4762.6|4759.8|4766.6|4763.8|4767|4764.2|4762.6|4759.8|71
1608127250000|2020-12-16 14:00:50|4767|4764.2|4768|4765.2|4768|4765.2|4766.1|4763.3|29
1608127260000|2020-12-16 14:01:00|4768.1|4765.3|4771|4768.2|4772|4769.2|4768.1|4765.3|82
1608127270000|2020-12-16 14:01:10|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4768.1|4765.3|74
1608127280000|2020-12-16 14:01:20|4770|4767.2|4768.6|4765.8|4771|4768.2|4768.6|4765.8|34
1608127290000|2020-12-16 14:01:30|4768.1|4765.3|4768.1|4765.3|4769.1|4766.3|4768.1|4765.3|9
1608127300000|2020-12-16 14:01:40|4768.6|4765.8|4765|4762.2|4768.6|4765.8|4764|4761.2|91
1608127310000|2020-12-16 14:01:50|4764.1|4761.3|4763.6|4760.8|4764.1|4761.3|4762.1|4759.3|46
1608127320000|2020-12-16 14:02:00|4763.1|4760.3|4763|4760.2|4763.1|4760.3|4762.1|4759.3|30
1608127330000|2020-12-16 14:02:10|4762.6|4759.8|4760.1|4757.3|4763|4760.2|4760.1|4757.3|69
1608127340000|2020-12-16 14:02:20|4760.6|4757.8|4760|4757.2|4761.1|4758.3|4759.6|4756.8|26
1608127350000|2020-12-16 14:02:30|4760.1|4757.3|4761|4758.2|4761|4758.2|4759|4756.2|88
1608127360000|2020-12-16 14:02:40|4761.1|4758.3|4761|4758.2|4761.1|4758.3|4760|4757.2|36
1608127370000|2020-12-16 14:02:50|4761.1|4758.3|4761.6|4758.8|4764|4761.2|4761|4758.2|86
1608127380000|2020-12-16 14:03:00|4761.5|4758.7|4762|4759.2|4762.6|4759.8|4760|4757.2|57
1608127390000|2020-12-16 14:03:10|4761|4758.2|4761|4758.2|4761.1|4758.3|4760|4757.2|78
1608127400000|2020-12-16 14:03:20|4761.1|4758.3|4762|4759.2|4762|4759.2|4761|4758.2|22
1608127410000|2020-12-16 14:03:30|4761.1|4758.3|4763|4760.2|4763.1|4760.3|4761|4758.2|71
1608127420000|2020-12-16 14:03:40|4763.1|4760.3|4763.6|4760.8|4764|4761.2|4763|4760.2|25
1608127430000|2020-12-16 14:03:50|4764|4761.2|4762|4759.2|4764|4761.2|4761.1|4758.3|25
1608127440000|2020-12-16 14:04:00|4761.6|4758.8|4761.1|4758.3|4761.6|4758.8|4761|4758.2|24
1608127450000|2020-12-16 14:04:10|4761|4758.2|4760|4757.2|4761|4758.2|4760|4757.2|39
1608127460000|2020-12-16 14:04:20|4759.6|4756.8|4758|4755.2|4760|4757.2|4757.1|4754.3|62
1608127470000|2020-12-16 14:04:30|4757|4754.2|4755.1|4752.3|4758|4755.2|4755|4752.2|167
1608127480000|2020-12-16 14:04:40|4755.6|4752.8|4751.1|4748.3|4755.6|4752.8|4750.1|4747.3|291
1608127490000|2020-12-16 14:04:50|4751|4748.2|4753|4750.2|4753|4750.2|4749|4746.2|360
1608127500000|2020-12-16 14:05:00|4753.1|4750.3|4750.1|4747.3|4753.1|4750.3|4749.1|4746.3|102
1608127510000|2020-12-16 14:05:10|4750|4747.2|4748.1|4745.3|4750.6|4747.8|4746|4743.2|180
1608127520000|2020-12-16 14:05:20|4748.6|4745.8|4746|4743.2|4749|4746.2|4744.1|4741.3|133
1608127530000|2020-12-16 14:05:30|4745.6|4742.8|4746.1|4743.3|4747|4744.2|4745.6|4742.8|63
1608127540000|2020-12-16 14:05:40|4746.6|4743.8|4747.1|4744.3|4748|4745.2|4746.6|4743.8|71
1608127550000|2020-12-16 14:05:50|4747|4744.2|4748.1|4745.3|4749|4746.2|4747|4744.2|49
1608127560000|2020-12-16 14:06:00|4748.6|4745.8|4754.6|4751.8|4755|4752.2|4748.1|4745.3|200
1608127570000|2020-12-16 14:06:10|4755|4752.2|4754|4751.2|4755.1|4752.3|4753|4750.2|76
1608127580000|2020-12-16 14:06:20|4753.1|4750.3|4753.6|4750.8|4754|4751.2|4753|4750.2|22
1608127590000|2020-12-16 14:06:30|4753.1|4750.3|4750.1|4747.3|4753.1|4750.3|4749.6|4746.8|77
1608127600000|2020-12-16 14:06:40|4751|4748.2|4751.1|4748.3|4751.1|4748.3|4750|4747.2|67
1608127610000|2020-12-16 14:06:50|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4750.1|4747.3|55
1608127620000|2020-12-16 14:07:00|4751|4748.2|4750.1|4747.3|4751.1|4748.3|4748.1|4745.3|37
1608127630000|2020-12-16 14:07:10|4751|4748.2|4751.1|4748.3|4751.1|4748.3|4750.1|4747.3|18
1608127640000|2020-12-16 14:07:20|4750.6|4747.8|4754.1|4751.3|4754.1|4751.3|4749|4746.2|154
1608127650000|2020-12-16 14:07:30|4754|4751.2|4754.1|4751.3|4754.1|4751.3|4753|4750.2|50
1608127660000|2020-12-16 14:07:40|4754|4751.2|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|24
1608127670000|2020-12-16 14:07:50|4754|4751.2|4756.1|4753.3|4756.1|4753.3|4754|4751.2|65
1608127680000|2020-12-16 14:08:00|4756.6|4753.8|4756.1|4753.3|4757.1|4754.3|4755.1|4752.3|37
1608127690000|2020-12-16 14:08:10|4756.6|4753.8|4758.1|4755.3|4758.6|4755.8|4756.6|4753.8|58
1608127700000|2020-12-16 14:08:20|4758|4755.2|4761.1|4758.3|4762.1|4759.3|4757.1|4754.3|168
1608127710000|2020-12-16 14:08:30|4761|4758.2|4757.1|4754.3|4761.1|4758.3|4757.1|4754.3|50
1608127720000|2020-12-16 14:08:40|4757|4754.2|4756.1|4753.3|4757.6|4754.8|4756.1|4753.3|35
1608127730000|2020-12-16 14:08:50|4756.6|4753.8|4756.1|4753.3|4756.6|4753.8|4756|4753.2|22
1608127740000|2020-12-16 14:09:00|4756|4753.2|4757.6|4754.8|4759|4756.2|4756|4753.2|207
1608127750000|2020-12-16 14:09:10|4758|4755.2|4759.1|4756.3|4760|4757.2|4758|4755.2|45
1608127760000|2020-12-16 14:09:20|4758.6|4755.8|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|21
1608127770000|2020-12-16 14:09:30|4759|4756.2|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|36
1608127780000|2020-12-16 14:09:40|4759|4756.2|4759.6|4756.8|4760|4757.2|4759|4756.2|8
1608127790000|2020-12-16 14:09:50|4759.1|4756.3|4757.6|4754.8|4759.1|4756.3|4757.1|4754.3|49
1608127800000|2020-12-16 14:10:00|4757.1|4754.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|30
1608127810000|2020-12-16 14:10:10|4758|4755.2|4759.6|4756.8|4759.6|4756.8|4758|4755.2|28
1608127820000|2020-12-16 14:10:20|4759.1|4756.3|4760.1|4757.3|4761.1|4758.3|4759.1|4756.3|22
1608127830000|2020-12-16 14:10:30|4760|4757.2|4759.6|4756.8|4760.1|4757.3|4759.1|4756.3|23
1608127840000|2020-12-16 14:10:40|4759.1|4756.3|4759.6|4756.8|4759.6|4756.8|4759|4756.2|13
1608127850000|2020-12-16 14:10:50|4759.1|4756.3|4760|4757.2|4760|4757.2|4759.1|4756.3|3
1608127860000|2020-12-16 14:11:00|4760.1|4757.3|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|298
1608127880000|2020-12-16 14:11:20|4759|4756.2|4760.1|4757.3|4760.1|4757.3|4759|4756.2|16
1608127890000|2020-12-16 14:11:30|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4760|4757.2|28
1608127900000|2020-12-16 14:11:40|4760|4757.2|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|11
1608127910000|2020-12-16 14:11:50|4760|4757.2|4759.6|4756.8|4760|4757.2|4759.6|4756.8|3
1608127920000|2020-12-16 14:12:00|4759.1|4756.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|1963
1608127930000|2020-12-16 14:12:10|4761.1|4758.3|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|86
1608127940000|2020-12-16 14:12:20|4761.1|4758.3|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|11
1608127950000|2020-12-16 14:12:30|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|15
1608127960000|2020-12-16 14:12:40|4760.6|4757.8|4760.1|4757.3|4761.1|4758.3|4759.2|4756.4|17
1608127970000|2020-12-16 14:12:50|4760.6|4757.8|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|6
1608127980000|2020-12-16 14:13:00|4760.6|4757.8|4761.1|4758.3|4761.1|4758.3|4760.6|4757.8|7
1608127990000|2020-12-16 14:13:10|||||||||3
1608128000000|2020-12-16 14:13:20|4761.6|4758.8|4762.1|4759.3|4763.1|4760.3|4761.6|4758.8|58
1608128010000|2020-12-16 14:13:30|4763.1|4760.3|4765.1|4762.3|4765.1|4762.3|4762.6|4759.8|107
1608128020000|2020-12-16 14:13:40|4764.6|4761.8|4765.1|4762.3|4766.6|4763.8|4764.6|4761.8|36
1608128030000|2020-12-16 14:13:50|4764.6|4761.8|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|1093
1608128040000|2020-12-16 14:14:00|4766.1|4763.3|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|29
1608128050000|2020-12-16 14:14:10|4766|4763.2|4766.1|4763.3|4767.1|4764.3|4766|4763.2|23
1608128060000|2020-12-16 14:14:20|4765.1|4762.3|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|22
1608128070000|2020-12-16 14:14:30|4767.1|4764.3|4768.1|4765.3|4768.6|4765.8|4767.1|4764.3|113
1608128080000|2020-12-16 14:14:40|4769.1|4766.3|4771.6|4768.8|4772.1|4769.3|4769.1|4766.3|204
1608128090000|2020-12-16 14:14:50|4772.1|4769.3|4772.1|4769.3|4773.1|4770.3|4771.1|4768.3|85
1608128100000|2020-12-16 14:15:00|4771.6|4768.8|4772.1|4769.3|4772.6|4769.8|4771.1|4768.3|65
1608128110000|2020-12-16 14:15:10|4772.6|4769.8|4774.1|4771.3|4774.1|4771.3|4772.1|4769.3|74
1608128120000|2020-12-16 14:15:20|4773.1|4770.3|4773.1|4770.3|4775.1|4772.3|4773.1|4770.3|67
1608128130000|2020-12-16 14:15:30|4773.6|4770.8|4774.6|4771.8|4775.1|4772.3|4773.1|4770.3|12
1608128140000|2020-12-16 14:15:40|4774.1|4771.3|4775.1|4772.3|4776.6|4773.8|4774.1|4771.3|210
1608128150000|2020-12-16 14:15:50|||||||||7
1608128160000|2020-12-16 14:16:00|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.6|4771.8|16
1608128170000|2020-12-16 14:16:10|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|18
1608128180000|2020-12-16 14:16:20|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|59
1608128190000|2020-12-16 14:16:30|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|34
1608128200000|2020-12-16 14:16:40|4773.1|4770.3|4773.6|4770.8|4774.1|4771.3|4773.1|4770.3|15
1608128210000|2020-12-16 14:16:50|4773.1|4770.3|4775.6|4772.8|4776.1|4773.3|4773.1|4770.3|233
1608128220000|2020-12-16 14:17:00|4775.1|4772.3|4774.1|4771.3|4775.6|4772.8|4774.1|4771.3|23
1608128230000|2020-12-16 14:17:10|4773.6|4770.8|4771.6|4768.8|4774.1|4771.3|4771.1|4768.3|132
1608128240000|2020-12-16 14:17:20|4771.1|4768.3|4773.1|4770.3|4773.1|4770.3|4771.1|4768.3|25
1608128250000|2020-12-16 14:17:30|4774.1|4771.3|4773.1|4770.3|4776.1|4773.3|4772.6|4769.8|223
1608128260000|2020-12-16 14:17:40|4772.1|4769.3|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|8
1608128270000|2020-12-16 14:17:50|4772.1|4769.3|4772.1|4769.3|4772.6|4769.8|4771.1|4768.3|37
1608128280000|2020-12-16 14:18:00|4772.6|4769.8|4768.1|4765.3|4773.1|4770.3|4768.1|4765.3|43
1608128290000|2020-12-16 14:18:10|4767.6|4764.8|4769.1|4766.3|4769.1|4766.3|4767.1|4764.3|57
1608128300000|2020-12-16 14:18:20|4768.1|4765.3|4770.1|4767.3|4770.1|4767.3|4768.1|4765.3|83
1608128310000|2020-12-16 14:18:30|4771.1|4768.3|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|37
1608128320000|2020-12-16 14:18:40|4770.6|4767.8|4769.1|4766.3|4770.6|4767.8|4769.1|4766.3|20
1608128330000|2020-12-16 14:18:50|4768.1|4765.3|4769.6|4766.8|4770.1|4767.3|4768.1|4765.3|56
1608128340000|2020-12-16 14:19:00|4769.1|4766.3|4771.1|4768.3|4771.1|4768.3|4769.1|4766.3|35
1608128350000|2020-12-16 14:19:10|4770.1|4767.3|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|4
1608128360000|2020-12-16 14:19:20|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|32
1608128370000|2020-12-16 14:19:30|4768.1|4765.3|4768.1|4765.3|4769.1|4766.3|4767.1|4764.3|30
1608128380000|2020-12-16 14:19:40|4767.6|4764.8|4769.1|4766.3|4769.1|4766.3|4767.1|4764.3|21
1608128390000|2020-12-16 14:19:50|4769.6|4766.8|4769.1|4766.3|4770.1|4767.3|4768.1|4765.3|13
1608128400000|2020-12-16 14:20:00|4768.6|4765.8|4768.1|4765.3|4770.1|4767.3|4768.1|4765.3|50
1608128410000|2020-12-16 14:20:10|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4766.1|4763.3|73
1608128420000|2020-12-16 14:20:20|4768.6|4765.8|4767.6|4764.8|4768.6|4765.8|4767.6|4764.8|11
1608128430000|2020-12-16 14:20:30|4767.1|4764.3|4767.1|4764.3|4767.6|4764.8|4767.1|4764.3|41
1608128440000|2020-12-16 14:20:40|4766.1|4763.3|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|88
1608128450000|2020-12-16 14:20:50|4767.1|4764.3|4767.1|4764.3|4767.6|4764.8|4766.1|4763.3|24
1608128460000|2020-12-16 14:21:00|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|46
1608128470000|2020-12-16 14:21:10|4766.6|4763.8|4764.1|4761.3|4767.1|4764.3|4764.1|4761.3|31
1608128480000|2020-12-16 14:21:20|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|121
1608128490000|2020-12-16 14:21:30|||||||||12
1608128500000|2020-12-16 14:21:40|||||||||46
1608128510000|2020-12-16 14:21:50|4763.1|4760.3|4764.1|4761.3|4764.1|4761.3|4762.6|4759.8|43
1608128520000|2020-12-16 14:22:00|4763.6|4760.8|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|46
1608128530000|2020-12-16 14:22:10|4764.6|4761.8|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|2
1608128540000|2020-12-16 14:22:20|4763.1|4760.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|26
1608128550000|2020-12-16 14:22:30|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|5
1608128560000|2020-12-16 14:22:40|||||||||30
1608128570000|2020-12-16 14:22:50|||||||||1
1608128580000|2020-12-16 14:23:00|4764.1|4761.3|4764.6|4761.8|4765.1|4762.3|4764.1|4761.3|50
1608128590000|2020-12-16 14:23:10|4765.1|4762.3|4767.1|4764.3|4767.1|4764.3|4764.6|4761.8|31
1608128600000|2020-12-16 14:23:20|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|14
1608128610000|2020-12-16 14:23:30|4766.6|4763.8|4766.1|4763.3|4767.1|4764.3|4766.1|4763.3|15
1608128620000|2020-12-16 14:23:40|4765.6|4762.8|4765.1|4762.3|4765.6|4762.8|4765.1|4762.3|20
1608128630000|2020-12-16 14:23:50|4764.6|4761.8|4766.1|4763.3|4766.1|4763.3|4764.1|4761.3|27
1608128640000|2020-12-16 14:24:00|4765.6|4762.8|4768.1|4765.3|4769.1|4766.3|4765.1|4762.3|88
1608128650000|2020-12-16 14:24:10|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|36
1608128660000|2020-12-16 14:24:20|4768.6|4765.8|4766.6|4763.8|4768.6|4765.8|4766.1|4763.3|28
1608128670000|2020-12-16 14:24:30|4767.1|4764.3|4769.1|4766.3|4769.1|4766.3|4767.1|4764.3|20
1608128680000|2020-12-16 14:24:40|4768.6|4765.8|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|21
1608128690000|2020-12-16 14:24:50|4769.6|4766.8|4769.1|4766.3|4769.6|4766.8|4769.1|4766.3|18
1608128700000|2020-12-16 14:25:00|||||||||1
1608128710000|2020-12-16 14:25:10|4769.6|4766.8|4769.1|4766.3|4769.6|4766.8|4769.1|4766.3|31
1608128720000|2020-12-16 14:25:20|4768.1|4765.3|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|21
1608128730000|2020-12-16 14:25:30|4769.6|4766.8|4765.1|4762.3|4770.1|4767.3|4765.1|4762.3|71
1608128740000|2020-12-16 14:25:40|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|44
1608128750000|2020-12-16 14:25:50|4764.6|4761.8|4766.1|4763.3|4767.1|4764.3|4764.1|4761.3|24
1608128760000|2020-12-16 14:26:00|4766.6|4763.8|4768.1|4765.3|4768.1|4765.3|4766.6|4763.8|39
1608128770000|2020-12-16 14:26:10|4767.1|4764.3|4767.1|4764.3|4768.1|4765.3|4767.1|4764.3|26
1608128780000|2020-12-16 14:26:20|4767.6|4764.8|4768.1|4765.3|4768.1|4765.3|4766.1|4763.3|20
1608128790000|2020-12-16 14:26:30|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|12
1608128800000|2020-12-16 14:26:40|4768.6|4765.8|4770.1|4767.3|4770.1|4767.3|4768.1|4765.3|20
1608128810000|2020-12-16 14:26:50|4770.6|4767.8|4772.1|4769.3|4772.1|4769.3|4770.1|4767.3|47
1608128820000|2020-12-16 14:27:00|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|32
1608128830000|2020-12-16 14:27:10|4771.1|4768.3|4770.1|4767.3|4771.6|4768.8|4770.1|4767.3|67
1608128840000|2020-12-16 14:27:20|4769.1|4766.3|4770.1|4767.3|4770.6|4767.8|4769.1|4766.3|23
1608128850000|2020-12-16 14:27:30|4770.6|4767.8|4772.1|4769.3|4772.1|4769.3|4770.1|4767.3|23
1608128860000|2020-12-16 14:27:40|4772.6|4769.8|4773.1|4770.3|4774.1|4771.3|4772.1|4769.3|22
1608128870000|2020-12-16 14:27:50|4774.1|4771.3|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|23
1608128880000|2020-12-16 14:28:00|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|27
1608128890000|2020-12-16 14:28:10|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|23
1608128900000|2020-12-16 14:28:20|4773.6|4770.8|4774.1|4771.3|4775.1|4772.3|4773.6|4770.8|84
1608128910000|2020-12-16 14:28:30|4773.1|4770.3|4775.1|4772.3|4775.1|4772.3|4773.1|4770.3|41
1608128920000|2020-12-16 14:28:40|4776.1|4773.3|4775.1|4772.3|4776.6|4773.8|4775.1|4772.3|35
1608128930000|2020-12-16 14:28:50|4776.1|4773.3|4774.1|4771.3|4776.1|4773.3|4774.1|4771.3|13
1608128940000|2020-12-16 14:29:00|4774.6|4771.8|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|40
1608128950000|2020-12-16 14:29:10|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|18
1608128960000|2020-12-16 14:29:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|10
1608128970000|2020-12-16 14:29:30|4774.6|4771.8|4774.6|4771.8|4775.1|4772.3|4774.1|4771.3|19
1608128980000|2020-12-16 14:29:40|4775.1|4772.3|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|12
1608128990000|2020-12-16 14:29:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|22
1608129000000|2020-12-16 14:30:00|4774.6|4771.8|4776.1|4773.3|4777.1|4774.3|4774.1|4771.3|132
1608129010000|2020-12-16 14:30:10|4775.1|4772.3|4773.1|4770.3|4775.1|4772.3|4773.1|4770.3|43
1608129020000|2020-12-16 14:30:20|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4770.1|4767.3|44
1608129030000|2020-12-16 14:30:30|4773.1|4770.3|4774.1|4771.3|4775.1|4772.3|4773.1|4770.3|84
1608129040000|2020-12-16 14:30:40|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|18
1608129050000|2020-12-16 14:30:50|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4773.1|4770.3|29
1608129060000|2020-12-16 14:31:00|4774.6|4771.8|4775.1|4772.3|4776.1|4773.3|4774.1|4771.3|58
1608129070000|2020-12-16 14:31:10|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|11
1608129080000|2020-12-16 14:31:20|4776.1|4773.3|4775.6|4772.8|4776.1|4773.3|4775.1|4772.3|67
1608129090000|2020-12-16 14:31:30|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4775.1|4772.3|35
1608129100000|2020-12-16 14:31:40|4775.6|4772.8|4774.1|4771.3|4776.1|4773.3|4774.1|4771.3|29
1608129110000|2020-12-16 14:31:50|4773.1|4770.3|4773.1|4770.3|4775.1|4772.3|4773.1|4770.3|87
1608129120000|2020-12-16 14:32:00|4773.6|4770.8|4774.1|4771.3|4774.6|4771.8|4773.1|4770.3|32
1608129130000|2020-12-16 14:32:10|4773.1|4770.3|4771.1|4768.3|4774.1|4771.3|4771.1|4768.3|51
1608129140000|2020-12-16 14:32:20|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|35
1608129150000|2020-12-16 14:32:30|4772.6|4769.8|4773.1|4770.3|4774.1|4771.3|4772.6|4769.8|35
1608129160000|2020-12-16 14:32:40|4772.6|4769.8|4771.6|4768.8|4772.6|4769.8|4771.1|4768.3|18
1608129170000|2020-12-16 14:32:50|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|24
1608129180000|2020-12-16 14:33:00|4772.6|4769.8|4771.6|4768.8|4773.1|4770.3|4771.1|4768.3|60
1608129190000|2020-12-16 14:33:10|4772.1|4769.3|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|18
1608129200000|2020-12-16 14:33:20|4771.6|4768.8|4772.6|4769.8|4773.1|4770.3|4771.1|4768.3|25
1608129210000|2020-12-16 14:33:30|4772.1|4769.3|4771.6|4768.8|4773.1|4770.3|4771.1|4768.3|34
1608129220000|2020-12-16 14:33:40|4771.1|4768.3|4773.1|4770.3|4773.1|4770.3|4771.1|4768.3|61
1608129230000|2020-12-16 14:33:50|4772.1|4769.3|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|20
1608129240000|2020-12-16 14:34:00|4772.1|4769.3|4771.1|4768.3|4772.1|4769.3|4771.1|4768.3|29
1608129250000|2020-12-16 14:34:10|4770.6|4767.8|4769.6|4766.8|4771.1|4768.3|4769.1|4766.3|28
1608129260000|2020-12-16 14:34:20|4769.1|4766.3|4772.1|4769.3|4772.1|4769.3|4769.1|4766.3|41
1608129270000|2020-12-16 14:34:30|4771.6|4768.8|4770.1|4767.3|4771.6|4768.8|4770.1|4767.3|25
1608129280000|2020-12-16 14:34:40|4771.1|4768.3|4772.1|4769.3|4772.1|4769.3|4770.6|4767.8|13
1608129290000|2020-12-16 14:34:50|4771.6|4768.8|4774.1|4771.3|4774.6|4771.8|4771.1|4768.3|34
1608129300000|2020-12-16 14:35:00|4774.6|4771.8|4776.1|4773.3|4777.1|4774.3|4774.6|4771.8|51
1608129310000|2020-12-16 14:35:10|4775.6|4772.8|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|34
1608129320000|2020-12-16 14:35:20|4776.1|4773.3|4774.1|4771.3|4776.1|4773.3|4774.1|4771.3|22
1608129330000|2020-12-16 14:35:30|4773.6|4770.8|4774.1|4771.3|4775.1|4772.3|4773.6|4770.8|34
1608129340000|2020-12-16 14:35:40|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|15
1608129350000|2020-12-16 14:35:50|4773.6|4770.8|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|10
1608129360000|2020-12-16 14:36:00|4773.6|4770.8|4773.6|4770.8|4774.1|4771.3|4773.6|4770.8|13
1608129370000|2020-12-16 14:36:10|4773.1|4770.3|4772.1|4769.3|4773.6|4770.8|4772.1|4769.3|43
1608129380000|2020-12-16 14:36:20|4771.6|4768.8|4771.1|4768.3|4772.1|4769.3|4771.1|4768.3|16
1608129390000|2020-12-16 14:36:30|4770.1|4767.3|4768.1|4765.3|4770.1|4767.3|4766.1|4763.3|101
1608129400000|2020-12-16 14:36:40|4769.1|4766.3|4769.1|4766.3|4770.1|4767.3|4768.1|4765.3|124
1608129410000|2020-12-16 14:36:50|4768.6|4765.8|4766.6|4763.8|4769.1|4766.3|4765.1|4762.3|65
1608129420000|2020-12-16 14:37:00|4766.1|4763.3|4765.6|4762.8|4767.6|4764.8|4765.1|4762.3|28
1608129430000|2020-12-16 14:37:10|4765.1|4762.3|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|48
1608129440000|2020-12-16 14:37:20|4765.6|4762.8|4766.1|4763.3|4766.6|4763.8|4765.1|4762.3|25
1608129450000|2020-12-16 14:37:30|4765.6|4762.8|4766.1|4763.3|4767.1|4764.3|4765.6|4762.8|38
1608129460000|2020-12-16 14:37:40|4767.1|4764.3|4767.1|4764.3|4767.1|4764.3|4766.1|4763.3|27
1608129470000|2020-12-16 14:37:50|4766.2|4763.4|4766.6|4763.8|4767.1|4764.3|4766.1|4763.3|81
1608129480000|2020-12-16 14:38:00|4766.1|4763.3|4765.6|4762.8|4767.1|4764.3|4765.1|4762.3|35
1608129490000|2020-12-16 14:38:10|4765.1|4762.3|4762.6|4759.8|4765.1|4762.3|4762.1|4759.3|100
1608129500000|2020-12-16 14:38:20|4763.1|4760.3|4762.1|4759.3|4763.1|4760.3|4761.1|4758.3|85
1608129510000|2020-12-16 14:38:30|4761.6|4758.8|4762.1|4759.3|4762.6|4759.8|4761.1|4758.3|52
1608129520000|2020-12-16 14:38:40|||||||||26
1608129530000|2020-12-16 14:38:50|4762|4759.2|4761.1|4758.3|4762.1|4759.3|4761.1|4758.3|35
1608129540000|2020-12-16 14:39:00|4761.6|4758.8|4759.1|4756.3|4761.6|4758.8|4758.1|4755.3|81
1608129550000|2020-12-16 14:39:10|4759.6|4756.8|4759.6|4756.8|4760.6|4757.8|4759.1|4756.3|18
1608129560000|2020-12-16 14:39:20|4760.1|4757.3|4758.1|4755.3|4760.1|4757.3|4758.1|4755.3|156
1608129570000|2020-12-16 14:39:30|4757.1|4754.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|260
1608129580000|2020-12-16 14:39:40|4757.6|4754.8|4760.1|4757.3|4762.1|4759.3|4757.1|4754.3|80
1608129590000|2020-12-16 14:39:50|4759.6|4756.8|4760.1|4757.3|4761.1|4758.3|4759.6|4756.8|31
1608129600000|2020-12-16 14:40:00|4761.1|4758.3|4763.1|4760.3|4763.1|4760.3|4760.1|4757.3|46
1608129610000|2020-12-16 14:40:10|4762.1|4759.3|4759.1|4756.3|4762.6|4759.8|4759.1|4756.3|30
1608129620000|2020-12-16 14:40:20|4758.6|4755.8|4757.1|4754.3|4759.1|4756.3|4757.1|4754.3|66
1608129630000|2020-12-16 14:40:30|4758.1|4755.3|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|34
1608129640000|2020-12-16 14:40:40|4757.6|4754.8|4756.1|4753.3|4758.1|4755.3|4756.1|4753.3|68
1608129650000|2020-12-16 14:40:50|4757.1|4754.3|4759.1|4756.3|4759.1|4756.3|4755.1|4752.3|89
1608129660000|2020-12-16 14:41:00|4758.6|4755.8|4758.6|4755.8|4758.6|4755.8|4757.1|4754.3|37
1608129670000|2020-12-16 14:41:10|4759.1|4756.3|4757.1|4754.3|4760.1|4757.3|4757.1|4754.3|26
1608129680000|2020-12-16 14:41:20|4758.1|4755.3|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|19
1608129690000|2020-12-16 14:41:30|4756.6|4753.8|4759.1|4756.3|4759.1|4756.3|4756.6|4753.8|32
1608129700000|2020-12-16 14:41:40|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|12
1608129710000|2020-12-16 14:41:50|4757.1|4754.3|4757.1|4754.3|4757.1|4754.3|4757.1|4754.3|28
1608129720000|2020-12-16 14:42:00|4756.1|4753.3|4756.1|4753.3|4756.6|4753.8|4756.1|4753.3|25
1608129730000|2020-12-16 14:42:10|4755.6|4752.8|4755.1|4752.3|4755.6|4752.8|4755.1|4752.3|75
1608129740000|2020-12-16 14:42:20|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|34
1608129750000|2020-12-16 14:42:30|4754.1|4751.3|4753.6|4750.8|4754.6|4751.8|4752.6|4749.8|78
1608129760000|2020-12-16 14:42:40|4753.1|4750.3|4753.6|4750.8|4754.1|4751.3|4752.1|4749.3|41
1608129770000|2020-12-16 14:42:50|4754.1|4751.3|4753.6|4750.8|4754.1|4751.3|4753.1|4750.3|14
1608129780000|2020-12-16 14:43:00|4754.1|4751.3|4756.1|4753.3|4757.1|4754.3|4753.1|4750.3|102
1608129790000|2020-12-16 14:43:10|4755.6|4752.8|4754.1|4751.3|4755.6|4752.8|4753.1|4750.3|63
1608129800000|2020-12-16 14:43:20|4754.6|4751.8|4754.6|4751.8|4755.1|4752.3|4754.1|4751.3|33
1608129810000|2020-12-16 14:43:30|4754.1|4751.3|4753.6|4750.8|4754.6|4751.8|4753.1|4750.3|20
1608129820000|2020-12-16 14:43:40|4753.1|4750.3|4752.1|4749.3|4753.1|4750.3|4752.1|4749.3|43
1608129830000|2020-12-16 14:43:50|4752.6|4749.8|4752.1|4749.3|4752.6|4749.8|4751.1|4748.3|33
1608129840000|2020-12-16 14:44:00|4751.6|4748.8|4753.1|4750.3|4753.1|4750.3|4751.6|4748.8|52
1608129850000|2020-12-16 14:44:10|4752.1|4749.3|4752.1|4749.3|4752.6|4749.8|4752.1|4749.3|65
1608129860000|2020-12-16 14:44:20|4751.6|4748.8|4751.1|4748.3|4751.6|4748.8|4751.1|4748.3|512
1608129870000|2020-12-16 14:44:30|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|117
1608129880000|2020-12-16 14:44:40|4752.6|4749.8|4753.6|4750.8|4754.1|4751.3|4752.6|4749.8|60
1608129890000|2020-12-16 14:44:50|4753.1|4750.3|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|8
1608129900000|2020-12-16 14:45:00|4753.6|4750.8|4755.6|4752.8|4755.6|4752.8|4753.1|4750.3|25
1608129910000|2020-12-16 14:45:10|4756.1|4753.3|4755.6|4752.8|4756.6|4753.8|4755.1|4752.3|39
1608129920000|2020-12-16 14:45:20|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4754.6|4751.8|18
1608129930000|2020-12-16 14:45:30|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4754.1|4751.3|6
1608129940000|2020-12-16 14:45:40|4756.1|4753.3|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|49
1608129950000|2020-12-16 14:45:50|4758.1|4755.3|4758.1|4755.3|4758.6|4755.8|4758.1|4755.3|23
1608129960000|2020-12-16 14:46:00|4757.6|4754.8|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|36
1608129970000|2020-12-16 14:46:10|4756.6|4753.8|4757.1|4754.3|4758.1|4755.3|4756.1|4753.3|32
1608129980000|2020-12-16 14:46:20|4757.6|4754.8|4756.1|4753.3|4758.1|4755.3|4755.1|4752.3|30
1608129990000|2020-12-16 14:46:30|4755.6|4752.8|4754.6|4751.8|4756.1|4753.3|4754.2|4751.4|33
1608130000000|2020-12-16 14:46:40|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|4
1608130010000|2020-12-16 14:46:50|4754.1|4751.3|4754.1|4751.3|4754.1|4751.3|4754.1|4751.3|39
1608130020000|2020-12-16 14:47:00|4753.6|4750.8|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|34
1608130030000|2020-12-16 14:47:10|4754.6|4751.8|4753.1|4750.3|4754.6|4751.8|4753.1|4750.3|9
1608130040000|2020-12-16 14:47:20|||||||||2
1608130050000|2020-12-16 14:47:30|4752.1|4749.3|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|71
1608130060000|2020-12-16 14:47:40|4751.6|4748.8|4751.1|4748.3|4751.6|4748.8|4751.1|4748.3|4
1608130070000|2020-12-16 14:47:50|||||||||11
1608130080000|2020-12-16 14:48:00|||||||||26
1608130090000|2020-12-16 14:48:10|||||||||19
1608130100000|2020-12-16 14:48:20|4751.6|4748.8|4753.1|4750.3|4753.6|4750.8|4751.6|4748.8|63
1608130110000|2020-12-16 14:48:30|4752.6|4749.8|4753.1|4750.3|4754.1|4751.3|4752.1|4749.3|16
1608130120000|2020-12-16 14:48:40|4752.1|4749.3|4754.1|4751.3|4754.6|4751.8|4752.1|4749.3|35
1608130130000|2020-12-16 14:48:50|4755.1|4752.3|4753.1|4750.3|4755.1|4752.3|4752.1|4749.3|57
1608130140000|2020-12-16 14:49:00|4752.6|4749.8|4753.1|4750.3|4753.6|4750.8|4752.1|4749.3|23
1608130150000|2020-12-16 14:49:10|4754.1|4751.3|4751.1|4748.3|4754.1|4751.3|4750.1|4747.3|36
1608130160000|2020-12-16 14:49:20|4752.1|4749.3|4752.6|4749.8|4753.6|4750.8|4751.1|4748.3|13
1608130170000|2020-12-16 14:49:30|4752.1|4749.3|4752.1|4749.3|4752.6|4749.8|4751.1|4748.3|26
1608130180000|2020-12-16 14:49:40|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4750.6|4747.8|16
1608130190000|2020-12-16 14:49:50|4752.1|4749.3|4750.1|4747.3|4752.1|4749.3|4750.1|4747.3|27
1608130200000|2020-12-16 14:50:00|4749.1|4746.3|4752.1|4749.3|4752.1|4749.3|4749.1|4746.3|41
1608130210000|2020-12-16 14:50:10|4751.6|4748.8|4751.6|4748.8|4752.1|4749.3|4751.1|4748.3|30
1608130220000|2020-12-16 14:50:20|4752.1|4749.3|4754.1|4751.3|4754.1|4751.3|4752.1|4749.3|41
1608130230000|2020-12-16 14:50:30|4754.6|4751.8|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|25
1608130240000|2020-12-16 14:50:40|4754.6|4751.8|4753.1|4750.3|4755.1|4752.3|4752.1|4749.3|30
1608130250000|2020-12-16 14:50:50|4752.6|4749.8|4752.1|4749.3|4753.1|4750.3|4751.6|4748.8|37
1608130260000|2020-12-16 14:51:00|4751.1|4748.3|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|17
1608130270000|2020-12-16 14:51:10|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|22
1608130280000|2020-12-16 14:51:20|4751.6|4748.8|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|14
1608130290000|2020-12-16 14:51:30|4751.2|4748.4|4752.1|4749.3|4752.1|4749.3|4751.2|4748.4|7
1608130300000|2020-12-16 14:51:40|4753.1|4750.3|4754.1|4751.3|4755.1|4752.3|4752.1|4749.3|53
1608130310000|2020-12-16 14:51:50|4754.6|4751.8|4755.1|4752.3|4755.6|4752.8|4754.6|4751.8|15
1608130320000|2020-12-16 14:52:00|4755.6|4752.8|4754.1|4751.3|4755.6|4752.8|4753.1|4750.3|487
1608130330000|2020-12-16 14:52:10|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|20
1608130340000|2020-12-16 14:52:20|4754.6|4751.8|4754.1|4751.3|4754.6|4751.8|4754.1|4751.3|56
1608130350000|2020-12-16 14:52:30|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|65
1608130360000|2020-12-16 14:52:40|4754.6|4751.8|4753.6|4750.8|4755.1|4752.3|4753.1|4750.3|32
1608130370000|2020-12-16 14:52:50|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4753.1|4750.3|16
1608130380000|2020-12-16 14:53:00|4754.6|4751.8|4753.1|4750.3|4754.6|4751.8|4753.1|4750.3|23
1608130390000|2020-12-16 14:53:10|4752.1|4749.3|4750.1|4747.3|4753.1|4750.3|4750.1|4747.3|77
1608130400000|2020-12-16 14:53:20|4749.6|4746.8|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|35
1608130410000|2020-12-16 14:53:30|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|18
1608130420000|2020-12-16 14:53:40|4750.1|4747.3|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|29
1608130430000|2020-12-16 14:53:50|4748.6|4745.8|4748.6|4745.8|4748.6|4745.8|4748.1|4745.3|30
1608130440000|2020-12-16 14:54:00|4749.1|4746.3|4747.1|4744.3|4749.1|4746.3|4747.1|4744.3|39
1608130450000|2020-12-16 14:54:10|4747.6|4744.8|4748.1|4745.3|4748.1|4745.3|4747.1|4744.3|91
1608130460000|2020-12-16 14:54:20|4748.2|4745.4|4748.1|4745.3|4749.1|4746.3|4748.1|4745.3|39
1608130470000|2020-12-16 14:54:30|4747.1|4744.3|4748.1|4745.3|4748.1|4745.3|4747.1|4744.3|41
1608130480000|2020-12-16 14:54:40|4748.2|4745.4|4748.1|4745.3|4748.2|4745.4|4748.1|4745.3|13
1608130490000|2020-12-16 14:54:50|4748.2|4745.4|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|33
1608130500000|2020-12-16 14:55:00|4749.2|4746.4|4754.1|4751.3|4754.1|4751.3|4749.2|4746.4|78
1608130510000|2020-12-16 14:55:10|4755.1|4752.3|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|56
1608130520000|2020-12-16 14:55:20|4753.6|4750.8|4755.1|4752.3|4755.1|4752.3|4753.6|4750.8|33
1608130530000|2020-12-16 14:55:30|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|9
1608130540000|2020-12-16 14:55:40|4755.6|4752.8|4758.1|4755.3|4758.1|4755.3|4755.1|4752.3|43
1608130550000|2020-12-16 14:55:50|4757.6|4754.8|4756.1|4753.3|4758.1|4755.3|4756.1|4753.3|30
1608130560000|2020-12-16 14:56:00|4756.2|4753.4|4756.6|4753.8|4758.1|4755.3|4756.1|4753.3|63
1608130570000|2020-12-16 14:56:10|4756.1|4753.3|4756.1|4753.3|4756.6|4753.8|4756.1|4753.3|23
1608130580000|2020-12-16 14:56:20|4755.1|4752.3|4754.1|4751.3|4755.6|4752.8|4754.1|4751.3|16
1608130590000|2020-12-16 14:56:30|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|10
1608130600000|2020-12-16 14:56:40|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4754.6|4751.8|50
1608130610000|2020-12-16 14:56:50|4754.1|4751.3|4756.1|4753.3|4757.1|4754.3|4754.1|4751.3|266
1608130620000|2020-12-16 14:57:00|4756.6|4753.8|4758.6|4755.8|4760.1|4757.3|4756.6|4753.8|100
1608130630000|2020-12-16 14:57:10|4759.1|4756.3|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|83
1608130640000|2020-12-16 14:57:20|||||||||57
1608130650000|2020-12-16 14:57:30|||||||||16
1608130660000|2020-12-16 14:57:40|4758.1|4755.3|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|27
1608130670000|2020-12-16 14:57:50|4759.2|4756.4|4760.1|4757.3|4761.1|4758.3|4758.1|4755.3|103
1608130680000|2020-12-16 14:58:00|4760.6|4757.8|4763.1|4760.3|4763.6|4760.8|4760.6|4757.8|138
1608130690000|2020-12-16 14:58:10|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|39
1608130700000|2020-12-16 14:58:20|4763.1|4760.3|4765.1|4762.3|4765.1|4762.3|4763.1|4760.3|61
1608130710000|2020-12-16 14:58:30|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|35
1608130720000|2020-12-16 14:58:40|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|32
1608130730000|2020-12-16 14:58:50|4763.6|4760.8|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|37
1608130740000|2020-12-16 14:59:00|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.6|4760.8|13
1608130750000|2020-12-16 14:59:10|4765.1|4762.3|4765.6|4762.8|4766.1|4763.3|4764.1|4761.3|39
1608130760000|2020-12-16 14:59:20|4765.1|4762.3|4765.6|4762.8|4765.6|4762.8|4765.1|4762.3|25
1608130770000|2020-12-16 14:59:30|4766.1|4763.3|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|72
1608130780000|2020-12-16 14:59:40|4765.6|4762.8|4766.6|4763.8|4767.1|4764.3|4765.6|4762.8|36
1608130790000|2020-12-16 14:59:50|4767.1|4764.3|4767.1|4764.3|4767.1|4764.3|4766.1|4763.3|44
1608130800000|2020-12-16 15:00:00|4766.6|4763.8|4764.1|4761.3|4767.1|4764.3|4764.1|4761.3|35
1608130810000|2020-12-16 15:00:10|4764.2|4761.4|4766.1|4763.3|4767.1|4764.3|4764.2|4761.4|64
1608130820000|2020-12-16 15:00:20|4766.6|4763.8|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|25
1608130830000|2020-12-16 15:00:30|4764.6|4761.8|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|18
1608130840000|2020-12-16 15:00:40|4764.6|4761.8|4764.1|4761.3|4764.6|4761.8|4764.1|4761.3|20
1608130850000|2020-12-16 15:00:50|4765.1|4762.3|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|73
1608130860000|2020-12-16 15:01:00|4764.6|4761.8|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|28
1608130870000|2020-12-16 15:01:10|||||||||26
1608130880000|2020-12-16 15:01:20|4763.6|4760.8|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|37
1608130890000|2020-12-16 15:01:30|4763.1|4760.3|4762.1|4759.3|4764.1|4761.3|4762.1|4759.3|52
1608130900000|2020-12-16 15:01:40|4761.6|4758.8|4760.1|4757.3|4761.6|4758.8|4758.6|4755.8|63
1608130910000|2020-12-16 15:01:50|4760.6|4757.8|4760.6|4757.8|4761.1|4758.3|4760.1|4757.3|21
1608130920000|2020-12-16 15:02:00|4760.1|4757.3|4762.1|4759.3|4763.1|4760.3|4760.1|4757.3|99
1608130930000|2020-12-16 15:02:10|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|14
1608130940000|2020-12-16 15:02:20|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|29
1608130950000|2020-12-16 15:02:30|4760.6|4757.8|4763.1|4760.3|4763.1|4760.3|4760.6|4757.8|35
1608130960000|2020-12-16 15:02:40|4762.1|4759.3|4763.1|4760.3|4764.1|4761.3|4762.1|4759.3|47
1608130970000|2020-12-16 15:02:50|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|25
1608130980000|2020-12-16 15:03:00|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|22
1608130990000|2020-12-16 15:03:10|4763.1|4760.3|4759.6|4756.8|4763.1|4760.3|4759.6|4756.8|39
1608131000000|2020-12-16 15:03:20|4759.1|4756.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|27
1608131010000|2020-12-16 15:03:30|4759.6|4756.8|4760.1|4757.3|4761.1|4758.3|4759.1|4756.3|32
1608131020000|2020-12-16 15:03:40|4760.6|4757.8|4760.1|4757.3|4760.6|4757.8|4759.1|4756.3|70
1608131030000|2020-12-16 15:03:50|4761.1|4758.3|4761.1|4758.3|4762.1|4759.3|4760.1|4757.3|19
1608131040000|2020-12-16 15:04:00|4760.6|4757.8|4760.6|4757.8|4761.1|4758.3|4760.1|4757.3|20
1608131050000|2020-12-16 15:04:10|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4760.6|4757.8|20
1608131060000|2020-12-16 15:04:20|4762.1|4759.3|4762.1|4759.3|4762.1|4759.3|4761.6|4758.8|9
1608131070000|2020-12-16 15:04:30|4761.6|4758.8|4760.1|4757.3|4762.1|4759.3|4760.1|4757.3|17
1608131080000|2020-12-16 15:04:40|4759.6|4756.8|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|18
1608131090000|2020-12-16 15:04:50|4758.6|4755.8|4759.1|4756.3|4759.6|4756.8|4758.1|4755.3|58
1608131100000|2020-12-16 15:05:00|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|50
1608131110000|2020-12-16 15:05:10|4759.1|4756.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|9
1608131120000|2020-12-16 15:05:20|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|8
1608131130000|2020-12-16 15:05:30|4759.1|4756.3|4756.1|4753.3|4759.1|4756.3|4755.1|4752.3|41
1608131140000|2020-12-16 15:05:40|||||||||15
1608131150000|2020-12-16 15:05:50|4755.6|4752.8|4755.6|4752.8|4756.1|4753.3|4755.6|4752.8|28
1608131160000|2020-12-16 15:06:00|4756.1|4753.3|4756.1|4753.3|4756.1|4753.3|4754.1|4751.3|54
1608131170000|2020-12-16 15:06:10|4755.6|4752.8|4756.1|4753.3|4756.1|4753.3|4755.1|4752.3|39
1608131180000|2020-12-16 15:06:20|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|27
1608131190000|2020-12-16 15:06:30|4755.6|4752.8|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|11
1608131200000|2020-12-16 15:06:40|4755.6|4752.8|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|710
1608131210000|2020-12-16 15:06:50|4753.1|4750.3|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|2766
1608131220000|2020-12-16 15:07:00|4753.6|4750.8|4753.1|4750.3|4753.6|4750.8|4753.1|4750.3|55
1608131230000|2020-12-16 15:07:10|4752.6|4749.8|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|50
1608131240000|2020-12-16 15:07:20|||||||||9
1608131250000|2020-12-16 15:07:30|||||||||1
1608131260000|2020-12-16 15:07:40|4752.6|4749.8|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|78
1608131270000|2020-12-16 15:07:50|||||||||6
1608131280000|2020-12-16 15:08:00|4752.1|4749.3|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|20
1608131290000|2020-12-16 15:08:10|4753.2|4750.4|4754.1|4751.3|4755.1|4752.3|4753.2|4750.4|48
1608131300000|2020-12-16 15:08:20|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|23
1608131310000|2020-12-16 15:08:30|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.6|4750.8|2
1608131320000|2020-12-16 15:08:40|4753.6|4750.8|4755.1|4752.3|4755.1|4752.3|4753.6|4750.8|38
1608131330000|2020-12-16 15:08:50|4754.6|4751.8|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|30
1608131340000|2020-12-16 15:09:00|||||||||7
1608131350000|2020-12-16 15:09:10|||||||||29
1608131360000|2020-12-16 15:09:20|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|39
1608131370000|2020-12-16 15:09:30|4753.1|4750.3|4753.1|4750.3|4753.2|4750.4|4753.1|4750.3|16
1608131380000|2020-12-16 15:09:40|4752.1|4749.3|4751.1|4748.3|4752.1|4749.3|4751.1|4748.3|48
1608131390000|2020-12-16 15:09:50|4750.1|4747.3|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|61
1608131400000|2020-12-16 15:10:00|4749.2|4746.4|4747.2|4744.4|4749.2|4746.4|4747.2|4744.4|101
1608131410000|2020-12-16 15:10:10|4747.1|4744.3|4740.2|4737.4|4747.1|4744.3|4740.1|4737.3|374
1608131420000|2020-12-16 15:10:20|4740.1|4737.3|4738.1|4735.3|4740.1|4737.3|4735.2|4732.4|483
1608131430000|2020-12-16 15:10:30|4737.6|4734.8|4737.1|4734.3|4738.1|4735.3|4735.6|4732.8|175
1608131440000|2020-12-16 15:10:40|4736.6|4733.8|4735.1|4732.3|4736.6|4733.8|4735.1|4732.3|51
1608131450000|2020-12-16 15:10:50|4735.2|4732.4|4738.1|4735.3|4738.1|4735.3|4735.1|4732.3|68
1608131460000|2020-12-16 15:11:00|4737.2|4734.4|4736.1|4733.3|4737.2|4734.4|4735.1|4732.3|100
1608131470000|2020-12-16 15:11:10|4735.6|4732.8|4737.1|4734.3|4738.1|4735.3|4735.2|4732.4|197
1608131480000|2020-12-16 15:11:20|4737.2|4734.4|4738.2|4735.4|4739.1|4736.3|4737.2|4734.4|109
1608131490000|2020-12-16 15:11:30|4738.6|4735.8|4739.1|4736.3|4739.2|4736.4|4738.1|4735.3|274
1608131500000|2020-12-16 15:11:40|4739.2|4736.4|4739.1|4736.3|4739.2|4736.4|4738.1|4735.3|132
1608131510000|2020-12-16 15:11:50|4738.6|4735.8|4739.1|4736.3|4739.1|4736.3|4738.1|4735.3|29
1608131520000|2020-12-16 15:12:00|4739.6|4736.8|4739.1|4736.3|4740.1|4737.3|4739.1|4736.3|36
1608131530000|2020-12-16 15:12:10|4738.1|4735.3|4738.1|4735.3|4739.1|4736.3|4738.1|4735.3|20
1608131540000|2020-12-16 15:12:20|4738.2|4735.4|4740.1|4737.3|4740.1|4737.3|4738.2|4735.4|26
1608131550000|2020-12-16 15:12:30|4741.1|4738.3|4741.1|4738.3|4741.1|4738.3|4740.1|4737.3|57
1608131560000|2020-12-16 15:12:40|4740.1|4737.3|4740.1|4737.3|4741.1|4738.3|4739.1|4736.3|55
1608131570000|2020-12-16 15:12:50|4739.6|4736.8|4741.1|4738.3|4741.1|4738.3|4739.6|4736.8|69
1608131580000|2020-12-16 15:13:00|4740.1|4737.3|4741.1|4738.3|4741.1|4738.3|4739.1|4736.3|101
1608131590000|2020-12-16 15:13:10|4740.6|4737.8|4740.1|4737.3|4741.1|4738.3|4740.1|4737.3|48
1608131600000|2020-12-16 15:13:20|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|63
1608131610000|2020-12-16 15:13:30|4738.1|4735.3|4739.1|4736.3|4739.1|4736.3|4738.1|4735.3|68
1608131620000|2020-12-16 15:13:40|4738.6|4735.8|4738.1|4735.3|4739.1|4736.3|4738.1|4735.3|23
1608131630000|2020-12-16 15:13:50|4737.1|4734.3|4736.1|4733.3|4737.1|4734.3|4736.1|4733.3|41
1608131640000|2020-12-16 15:14:00|4735.1|4732.3|4737.1|4734.3|4737.1|4734.3|4735.1|4732.3|60
1608131650000|2020-12-16 15:14:10|4737.6|4734.8|4740.1|4737.3|4740.1|4737.3|4737.6|4734.8|92
1608131660000|2020-12-16 15:14:20|4739.1|4736.3|4740.1|4737.3|4740.1|4737.3|4738.6|4735.8|54
1608131670000|2020-12-16 15:14:30|4740.2|4737.4|4741.1|4738.3|4741.2|4738.4|4740.2|4737.4|17
1608131680000|2020-12-16 15:14:40|4740.6|4737.8|4741.1|4738.3|4741.1|4738.3|4740.2|4737.4|6
1608131690000|2020-12-16 15:14:50|4740.6|4737.8|4743.6|4740.8|4745.1|4742.3|4740.2|4737.4|98
1608131700000|2020-12-16 15:15:00|4744.1|4741.3|4742.6|4739.8|4744.1|4741.3|4742.6|4739.8|73
1608131710000|2020-12-16 15:15:10|4743.1|4740.3|4742.1|4739.3|4743.1|4740.3|4741.1|4738.3|68
1608131720000|2020-12-16 15:15:20|4742.2|4739.4|4743.1|4740.3|4743.1|4740.3|4741.6|4738.8|37
1608131730000|2020-12-16 15:15:30|4743.2|4740.4|4746.1|4743.3|4746.1|4743.3|4743.1|4740.3|93
1608131740000|2020-12-16 15:15:40|4745.6|4742.8|4748.6|4745.8|4748.6|4745.8|4745.6|4742.8|93
1608131750000|2020-12-16 15:15:50|4749.1|4746.3|4749.2|4746.4|4750.1|4747.3|4748.1|4745.3|78
1608131760000|2020-12-16 15:16:00|4749.6|4746.8|4752.1|4749.3|4753.1|4750.3|4749.6|4746.8|109
1608131770000|2020-12-16 15:16:10|4751.2|4748.4|4753.6|4750.8|4754.1|4751.3|4751.1|4748.3|71
1608131780000|2020-12-16 15:16:20|4753.1|4750.3|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|85
1608131790000|2020-12-16 15:16:30|4754.2|4751.4|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|17
1608131800000|2020-12-16 15:16:40|4754.2|4751.4|4753.1|4750.3|4754.2|4751.4|4752.2|4749.4|40
1608131810000|2020-12-16 15:16:50|4753.2|4750.4|4756.6|4753.8|4757.1|4754.3|4753.2|4750.4|105
1608131820000|2020-12-16 15:17:00|4757.1|4754.3|4759.2|4756.4|4759.2|4756.4|4756.2|4753.4|73
1608131830000|2020-12-16 15:17:10|4760.1|4757.3|4759.2|4756.4|4760.2|4757.4|4759.1|4756.3|89
1608131840000|2020-12-16 15:17:20|4759.1|4756.3|4759.2|4756.4|4759.2|4756.4|4758.1|4755.3|62
1608131850000|2020-12-16 15:17:30|4759.1|4756.3|4759.2|4756.4|4760.1|4757.3|4757.6|4754.8|15
1608131860000|2020-12-16 15:17:40|4759.1|4756.3|4760.2|4757.4|4760.2|4757.4|4758.6|4755.8|32
1608131870000|2020-12-16 15:17:50|4760.1|4757.3|4761.1|4758.3|4762.1|4759.3|4759.6|4756.8|45
1608131880000|2020-12-16 15:18:00|4761.2|4758.4|4763.1|4760.3|4763.1|4760.3|4761.2|4758.4|40
1608131890000|2020-12-16 15:18:10|4762.6|4759.8|4762.1|4759.3|4763.1|4760.3|4762.1|4759.3|24
1608131900000|2020-12-16 15:18:20|4761.6|4758.8|4761.6|4758.8|4762.1|4759.3|4761.1|4758.3|16
1608131910000|2020-12-16 15:18:30|4762.2|4759.4|4762.2|4759.4|4762.2|4759.4|4762.1|4759.3|47
1608131920000|2020-12-16 15:18:40|4762.1|4759.3|4763.1|4760.3|4764.1|4761.3|4762.1|4759.3|102
1608131930000|2020-12-16 15:18:50|4762.1|4759.3|4764.1|4761.3|4764.1|4761.3|4761.1|4758.3|169
1608131940000|2020-12-16 15:19:00|4763.1|4760.3|4762.1|4759.3|4763.2|4760.4|4761.6|4758.8|65
1608131950000|2020-12-16 15:19:10|4762.6|4759.8|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|34
1608131960000|2020-12-16 15:19:20|4763.2|4760.4|4763.6|4760.8|4764.2|4761.4|4763.2|4760.4|33
1608131970000|2020-12-16 15:19:30|4764.1|4761.3|4766.1|4763.3|4766.2|4763.4|4763.6|4760.8|141
1608131980000|2020-12-16 15:19:40|4766.2|4763.4|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|24
1608131990000|2020-12-16 15:19:50|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4765.1|4762.3|60
1608132000000|2020-12-16 15:20:00|4764.1|4761.3|4765.1|4762.3|4765.2|4762.4|4764.1|4761.3|80
1608132010000|2020-12-16 15:20:10|4764.6|4761.8|4764.6|4761.8|4765.1|4762.3|4764.2|4761.4|17
1608132020000|2020-12-16 15:20:20|4764.2|4761.4|4765.1|4762.3|4765.1|4762.3|4764.2|4761.4|6
1608132030000|2020-12-16 15:20:30|4765.2|4762.4|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|38
1608132040000|2020-12-16 15:20:40|4766.1|4763.3|4765.1|4762.3|4766.1|4763.3|4764.6|4761.8|49
1608132050000|2020-12-16 15:20:50|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4764.2|4761.4|21
1608132060000|2020-12-16 15:21:00|4764.6|4761.8|4764.6|4761.8|4765.1|4762.3|4764.2|4761.4|30
1608132070000|2020-12-16 15:21:10|4765.1|4762.3|4764.6|4761.8|4765.1|4762.3|4764.1|4761.3|7
1608132080000|2020-12-16 15:21:20|4764.1|4761.3|4766.6|4763.8|4766.6|4763.8|4764.1|4761.3|75
1608132090000|2020-12-16 15:21:30|4766.2|4763.4|4765.2|4762.4|4766.2|4763.4|4765.1|4762.3|22
1608132100000|2020-12-16 15:21:40|4766.1|4763.3|4767.1|4764.3|4767.1|4764.3|4765.6|4762.8|21
1608132110000|2020-12-16 15:21:50|4767.2|4764.4|4767.1|4764.3|4769.2|4766.4|4767.1|4764.3|140
1608132120000|2020-12-16 15:22:00|4766.6|4763.8|4766.2|4763.4|4767.1|4764.3|4765.6|4762.8|34
1608132130000|2020-12-16 15:22:10|4766.1|4763.3|4765.2|4762.4|4766.2|4763.4|4765.1|4762.3|52
1608132140000|2020-12-16 15:22:20|4765.1|4762.3|4766.6|4763.8|4767.2|4764.4|4765.1|4762.3|41
1608132150000|2020-12-16 15:22:30|4766.2|4763.4|4766.1|4763.3|4767.6|4764.8|4766.1|4763.3|73
1608132160000|2020-12-16 15:22:40|4766.2|4763.4|4766.1|4763.3|4766.2|4763.4|4766.1|4763.3|18
1608132170000|2020-12-16 15:22:50|4766.2|4763.4|4766.1|4763.3|4766.2|4763.4|4765.2|4762.4|24
1608132180000|2020-12-16 15:23:00|4765.6|4762.8|4765.6|4762.8|4766.2|4763.4|4765.2|4762.4|76
1608132190000|2020-12-16 15:23:10|4765.2|4762.4|4765.1|4762.3|4766.1|4763.3|4765.1|4762.3|17
1608132200000|2020-12-16 15:23:20|4765.2|4762.4|4765.1|4762.3|4766.1|4763.3|4765.1|4762.3|28
1608132210000|2020-12-16 15:23:30|4765.6|4762.8|4762.1|4759.3|4766.1|4763.3|4761.1|4758.3|111
1608132220000|2020-12-16 15:23:40|4762.2|4759.4|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|68
1608132230000|2020-12-16 15:23:50|4763.2|4760.4|4764.1|4761.3|4765.2|4762.4|4763.1|4760.3|58
1608132240000|2020-12-16 15:24:00|4763.6|4760.8|4763.2|4760.4|4764.1|4761.3|4762.2|4759.4|28
1608132250000|2020-12-16 15:24:10|4763.1|4760.3|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|23
1608132260000|2020-12-16 15:24:20|4763.1|4760.3|4761.2|4758.4|4763.2|4760.4|4761.2|4758.4|29
1608132270000|2020-12-16 15:24:30|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4761.1|4758.3|17
1608132280000|2020-12-16 15:24:40|4760.2|4757.4|4760.2|4757.4|4760.2|4757.4|4760.2|4757.4|20
1608132290000|2020-12-16 15:24:50|4760.1|4757.3|4759.1|4756.3|4760.1|4757.3|4758.2|4755.4|111
1608132300000|2020-12-16 15:25:00|4759.2|4756.4|4758.2|4755.4|4759.2|4756.4|4758.2|4755.4|58
1608132310000|2020-12-16 15:25:10|4758.6|4755.8|4758.2|4755.4|4759.1|4756.3|4758.2|4755.4|11
1608132320000|2020-12-16 15:25:20|4759.2|4756.4|4760.2|4757.4|4760.2|4757.4|4759.2|4756.4|132
1608132330000|2020-12-16 15:25:30|4760.7|4757.9|4762.2|4759.4|4762.2|4759.4|4760.7|4757.9|26
1608132340000|2020-12-16 15:25:40|4761.2|4758.4|4762.2|4759.4|4762.2|4759.4|4761.2|4758.4|53
1608132350000|2020-12-16 15:25:50|4762.6|4759.8|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|71
1608132360000|2020-12-16 15:26:00|4763.6|4760.8|4763.1|4760.3|4765.2|4762.4|4762.2|4759.4|52
1608132370000|2020-12-16 15:26:10|4762.2|4759.4|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|32
1608132380000|2020-12-16 15:26:20|4764.2|4761.4|4763.2|4760.4|4764.2|4761.4|4763.2|4760.4|96
1608132390000|2020-12-16 15:26:30|4763.1|4760.3|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|35
1608132400000|2020-12-16 15:26:40|4763.1|4760.3|4763.2|4760.4|4763.2|4760.4|4763.1|4760.3|12
1608132410000|2020-12-16 15:26:50|4763.1|4760.3|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|15
1608132420000|2020-12-16 15:27:00|4763.2|4760.4|4761.2|4758.4|4763.7|4760.4|4761.2|4758.4|75
1608132430000|2020-12-16 15:27:10|4761.1|4758.3|4760.2|4757.4|4761.1|4758.3|4760.1|4757.3|40
1608132440000|2020-12-16 15:27:20|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4761.1|4758.3|56
1608132450000|2020-12-16 15:27:30|4761.7|4758.9|4762.2|4759.4|4763.2|4760.4|4761.7|4758.9|41
1608132460000|2020-12-16 15:27:40|4761.2|4758.4|4762.2|4759.4|4762.2|4759.4|4761.2|4758.4|32
1608132470000|2020-12-16 15:27:50|4763.1|4760.3|4762.6|4759.8|4763.2|4760.4|4762.2|4759.4|27
1608132480000|2020-12-16 15:28:00|4762.7|4759.9|4764.6|4761.8|4764.6|4761.8|4762.7|4759.9|53
1608132490000|2020-12-16 15:28:10|4765.1|4762.3|4764.2|4761.4|4765.1|4762.3|4764.2|4761.4|9
1608132500000|2020-12-16 15:28:20|4763.2|4760.4|4765.2|4762.4|4765.2|4762.4|4763.2|4760.4|46
1608132510000|2020-12-16 15:28:30|4765.6|4762.8|4765.2|4762.4|4765.7|4762.9|4765.2|4762.4|41
1608132520000|2020-12-16 15:28:40|4765.7|4762.9|4766.2|4763.4|4766.2|4763.4|4765.2|4762.4|45
1608132530000|2020-12-16 15:28:50|4766.1|4763.3|4768.2|4765.4|4769.1|4766.3|4766.1|4763.3|78
1608132540000|2020-12-16 15:29:00|4768.7|4765.9|4770.2|4767.4|4770.2|4767.4|4768.7|4765.9|122
1608132550000|2020-12-16 15:29:10|4770.6|4767.8|4770.2|4767.4|4771.1|4768.3|4770.2|4767.4|73
1608132560000|2020-12-16 15:29:20|4770.1|4767.3|4769.2|4766.4|4770.2|4767.4|4768.7|4765.9|99
1608132570000|2020-12-16 15:29:30|4769.1|4766.3|4768.1|4765.3|4769.6|4766.8|4768.1|4765.3|55
1608132580000|2020-12-16 15:29:40|4767.7|4764.9|4767.1|4764.3|4768.2|4765.3|4766.6|4763.8|51
1608132590000|2020-12-16 15:29:50|4767.6|4764.8|4766.1|4763.3|4768.2|4765.4|4766.1|4763.3|67
1608132600000|2020-12-16 15:30:00|4765.9|4763.1|4782.2|4779.4|4791.6|4788.1|4764.7|4758.2|1162
1608132610000|2020-12-16 15:30:10|4782.7|4779.9|4795.6|4792.8|4796.6|4793.8|4782.7|4779.9|562
1608132620000|2020-12-16 15:30:20|4795.7|4792.9|4784.6|4781.8|4795.7|4792.9|4783.2|4780.4|500
1608132630000|2020-12-16 15:30:30|4784.7|4781.9|4770.7|4767.9|4786.1|4783.3|4769.7|4766.9|429
1608132640000|2020-12-16 15:30:40|4770.2|4767.4|4772.6|4769.8|4775.2|4772.4|4767.7|4764.9|588
1608132650000|2020-12-16 15:30:50|4773.1|4770.3|4774.6|4771.8|4778.2|4775.4|4772.2|4769.4|360
1608132660000|2020-12-16 15:31:00|4774.2|4771.4|4767.1|4764.3|4774.2|4771.4|4765.6|4762.8|466
1608132670000|2020-12-16 15:31:10|4766.2|4763.4|4769.1|4766.3|4770.2|4767.4|4764.2|4761.4|330
1608132680000|2020-12-16 15:31:20|4769.2|4766.4|4770.2|4767.4|4770.2|4767.4|4767.1|4764.3|1416
1608132690000|2020-12-16 15:31:30|4770.6|4767.8|4773.2|4770.4|4774.1|4771.3|4770.6|4767.8|258
1608132700000|2020-12-16 15:31:40|4773.6|4770.8|4774.6|4771.8|4776.1|4773.3|4773.2|4770.4|121
1608132710000|2020-12-16 15:31:50|4775.1|4772.3|4777.1|4774.3|4777.1|4774.3|4773.6|4770.8|144
1608132720000|2020-12-16 15:32:00|4776.2|4773.4|4777.2|4774.4|4778.2|4775.4|4775.2|4772.4|209
1608132730000|2020-12-16 15:32:10|4777.6|4774.8|4779.1|4776.3|4782.1|4779.3|4777.6|4774.8|292
1608132740000|2020-12-16 15:32:20|4778.6|4775.8|4779.1|4776.3|4781.1|4778.3|4778.6|4775.8|87
1608132750000|2020-12-16 15:32:30|4779.2|4776.4|4779.2|4776.4|4780.6|4777.8|4778.2|4775.4|208
1608132760000|2020-12-16 15:32:40|4779.1|4776.3|4782.6|4779.8|4783.2|4780.4|4779.1|4776.3|285
1608132770000|2020-12-16 15:32:50|4783.1|4780.3|4779.6|4776.8|4783.2|4780.4|4779.1|4776.3|97
1608132780000|2020-12-16 15:33:00|4780.1|4777.3|4782.2|4779.4|4782.2|4779.4|4779.6|4776.8|57
1608132790000|2020-12-16 15:33:10|4782.6|4779.8|4785.1|4782.3|4785.6|4782.8|4782.1|4779.3|191
1608132800000|2020-12-16 15:33:20|4785.2|4782.4|4785.1|4782.3|4786.6|4783.8|4785.1|4782.3|135
1608132810000|2020-12-16 15:33:30|4785.2|4782.4|4787.2|4784.4|4789.1|4786.3|4785.1|4782.3|222
1608132820000|2020-12-16 15:33:40|4788.1|4785.3|4787.2|4784.4|4788.1|4785.3|4784.6|4781.8|180
1608132830000|2020-12-16 15:33:50|4788.2|4785.4|4789.2|4786.4|4791.2|4788.4|4788.2|4785.4|353
1608132840000|2020-12-16 15:34:00|4789.6|4786.8|4785.2|4782.4|4789.6|4786.8|4785.2|4782.4|139
1608132850000|2020-12-16 15:34:10|4785.1|4782.3|4785.1|4782.3|4786.6|4783.8|4784.2|4781.4|114
1608132860000|2020-12-16 15:34:20|4785.2|4782.4|4778.1|4775.3|4785.2|4782.4|4777.6|4774.8|191
1608132870000|2020-12-16 15:34:30|4777.2|4774.4|4778.2|4775.4|4779.1|4776.3|4776.1|4773.3|226
1608132880000|2020-12-16 15:34:40|4779.1|4776.3|4780.1|4777.3|4780.1|4777.3|4778.1|4775.3|87
1608132890000|2020-12-16 15:34:50|4780.2|4777.4|4781.2|4778.4|4782.2|4779.4|4778.1|4775.3|5516
1608132900000|2020-12-16 15:35:00|4781.1|4778.3|4781.2|4778.4|4783.2|4780.4|4780.2|4777.4|174
1608132910000|2020-12-16 15:35:10|4780.6|4777.8|4783.2|4780.4|4785.2|4782.4|4780.2|4777.4|758
1608132920000|2020-12-16 15:35:20|4782.2|4779.4|4783.1|4780.3|4783.2|4780.4|4781.2|4778.4|826
1608132930000|2020-12-16 15:35:30|4782.6|4779.8|4780.2|4777.4|4782.6|4779.8|4779.1|4776.3|106
1608132940000|2020-12-16 15:35:40|4780.1|4777.3|4779.1|4776.3|4781.1|4778.3|4777.2|4774.4|111
1608132950000|2020-12-16 15:35:50|4778.6|4775.8|4777.2|4774.4|4779.1|4776.3|4777.1|4774.3|302
1608132960000|2020-12-16 15:36:00|4777.6|4774.8|4778.1|4775.3|4778.1|4775.3|4777.1|4774.3|77
1608132970000|2020-12-16 15:36:10|4778.2|4775.4|4778.2|4775.4|4780.2|4777.4|4778.1|4775.3|81
1608132980000|2020-12-16 15:36:20|4778.1|4775.3|4775.2|4772.4|4778.2|4775.4|4775.2|4772.4|107
1608132990000|2020-12-16 15:36:30|4776.1|4773.3|4777.1|4774.3|4778.1|4775.3|4775.1|4772.3|28
1608133000000|2020-12-16 15:36:40|4777.2|4774.4|4779.2|4776.4|4779.2|4776.4|4777.2|4774.4|22
1608133010000|2020-12-16 15:36:50|4779.6|4776.8|4782.2|4779.4|4783.2|4780.4|4779.1|4776.3|141
1608133020000|2020-12-16 15:37:00|4782.1|4779.3|4782.1|4779.3|4782.6|4779.8|4781.2|4778.4|61
1608133030000|2020-12-16 15:37:10|4781.6|4778.8|4782.1|4779.3|4783.1|4780.3|4781.6|4778.8|44
1608133040000|2020-12-16 15:37:20|4782.6|4779.8|4781.1|4778.3|4783.1|4780.3|4780.2|4777.4|85
1608133050000|2020-12-16 15:37:30|4781.2|4778.4|4783.1|4780.3|4783.2|4780.4|4781.2|4778.4|207
1608133060000|2020-12-16 15:37:40|4782.6|4779.8|4782.2|4779.4|4783.1|4780.3|4781.6|4778.8|44
1608133070000|2020-12-16 15:37:50|4782.1|4779.3|4782.6|4779.8|4783.1|4780.3|4781.1|4778.3|58
1608133080000|2020-12-16 15:38:00|4782.2|4779.4|4781.6|4778.8|4782.2|4779.4|4780.6|4777.8|30
1608133090000|2020-12-16 15:38:10|4782.1|4779.3|4780.6|4777.8|4782.2|4779.4|4780.6|4777.8|71
1608133100000|2020-12-16 15:38:20|4780.2|4777.4|4782.2|4779.4|4783.1|4780.3|4780.2|4777.4|78
1608133110000|2020-12-16 15:38:30|4782.1|4779.3|4781.6|4778.8|4782.6|4779.8|4781.1|4778.3|107
1608133120000|2020-12-16 15:38:40|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|55
1608133130000|2020-12-16 15:38:50|4781.2|4778.4|4783.6|4780.8|4783.6|4780.8|4781.1|4778.3|70
1608133140000|2020-12-16 15:39:00|4784.1|4781.3|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|76
1608133150000|2020-12-16 15:39:10|4783.1|4780.3|4782.1|4779.3|4783.1|4780.3|4781.1|4778.3|73
1608133160000|2020-12-16 15:39:20|4782.2|4779.4|4781.1|4778.3|4782.2|4779.4|4781.1|4778.3|42
1608133170000|2020-12-16 15:39:30|4781.2|4778.4|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|18
1608133180000|2020-12-16 15:39:40|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.1|4778.3|35
1608133190000|2020-12-16 15:39:50|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4779.2|4776.4|78
1608133200000|2020-12-16 15:40:00|4780.6|4777.8|4780.1|4777.3|4781.6|4778.8|4780.1|4777.3|50
1608133210000|2020-12-16 15:40:10|4779.6|4776.8|4779.6|4776.8|4780.2|4777.4|4779.2|4776.4|38
1608133220000|2020-12-16 15:40:20|4780.1|4777.3|4784.6|4781.8|4784.6|4781.8|4780.1|4777.3|200
1608133230000|2020-12-16 15:40:30|4784.2|4781.4|4782.1|4779.3|4784.2|4781.4|4781.1|4778.3|46
1608133240000|2020-12-16 15:40:40|4781.6|4778.8|4781.6|4778.8|4782.1|4779.3|4781.1|4778.3|22
1608133250000|2020-12-16 15:40:50|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4780.2|4777.4|37
1608133260000|2020-12-16 15:41:00|4782.1|4779.3|4779.6|4776.8|4782.1|4779.3|4779.1|4776.3|101
1608133270000|2020-12-16 15:41:10|4779.2|4776.4|4772.1|4769.3|4779.2|4776.4|4772.1|4769.3|529
1608133280000|2020-12-16 15:41:20|4772.6|4769.8|4772.1|4769.3|4772.6|4769.8|4767.6|4764.8|1149
1608133290000|2020-12-16 15:41:30|4772.6|4769.8|4774.6|4771.8|4775.6|4772.8|4770.1|4767.3|174
1608133300000|2020-12-16 15:41:40|4775.1|4772.3|4775.6|4772.8|4778.1|4775.3|4774.6|4771.8|120
1608133310000|2020-12-16 15:41:50|4776.1|4773.3|4778.6|4775.8|4779.1|4776.3|4776.1|4773.3|112
1608133320000|2020-12-16 15:42:00|4779.1|4776.3|4778.1|4775.3|4779.1|4776.3|4776.6|4773.8|95
1608133330000|2020-12-16 15:42:10|4777.6|4774.8|4776.1|4773.3|4777.6|4774.8|4775.1|4772.3|47
1608133340000|2020-12-16 15:42:20|4776.6|4773.8|4774.1|4771.3|4776.6|4773.8|4774.1|4771.3|37
1608133350000|2020-12-16 15:42:30|4773.6|4770.8|4771.1|4768.3|4773.6|4770.8|4771.1|4768.3|89
1608133360000|2020-12-16 15:42:40|4770.6|4767.8|4769.1|4766.3|4771.1|4768.3|4769.1|4766.3|113
1608133370000|2020-12-16 15:42:50|4768.6|4765.8|4768.1|4765.3|4770.1|4767.3|4767.1|4764.3|122
1608133380000|2020-12-16 15:43:00|4767.1|4764.3|4765.1|4762.3|4768.1|4765.3|4763.6|4760.8|228
1608133390000|2020-12-16 15:43:10|4764.1|4761.3|4762.6|4759.8|4765.1|4762.3|4761.1|4758.3|175
1608133400000|2020-12-16 15:43:20|4763.1|4760.3|4763.1|4760.3|4764.6|4761.8|4762.1|4759.3|125
1608133410000|2020-12-16 15:43:30|4763.6|4760.8|4764.1|4761.3|4765.1|4762.3|4762.6|4759.8|79
1608133420000|2020-12-16 15:43:40|4764.6|4761.8|4764.1|4761.3|4765.6|4762.8|4763.1|4760.3|124
1608133430000|2020-12-16 15:43:50|4764.6|4761.8|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|35
1608133440000|2020-12-16 15:44:00|4764.1|4761.3|4768.1|4765.3|4768.1|4765.3|4763.1|4760.3|192
1608133450000|2020-12-16 15:44:10|4768.6|4765.8|4768.1|4765.3|4770.1|4767.3|4768.1|4765.3|90
1608133460000|2020-12-16 15:44:20|4767.1|4764.3|4765.1|4762.3|4767.6|4764.8|4764.1|4761.3|85
1608133470000|2020-12-16 15:44:30|4764.6|4761.8|4765.1|4762.3|4765.5|4762.7|4763.1|4760.3|44
1608133480000|2020-12-16 15:44:40|4764.6|4761.8|4762.1|4759.3|4764.6|4761.8|4762.1|4759.3|69
1608133490000|2020-12-16 15:44:50|4761.1|4758.3|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|77
1608133500000|2020-12-16 15:45:00|4762|4759.2|4760.1|4757.3|4763.1|4760.3|4760.1|4757.3|108
1608133510000|2020-12-16 15:45:10|4759.6|4756.8|4758.6|4755.8|4760.1|4757.3|4756.6|4753.8|134
1608133520000|2020-12-16 15:45:20|4758.1|4755.3|4759.1|4756.3|4759.1|4756.3|4757.1|4754.3|79
1608133530000|2020-12-16 15:45:30|4760.1|4757.3|4757.1|4754.3|4760.1|4757.3|4756.6|4753.8|113
1608133540000|2020-12-16 15:45:40|4756.1|4753.3|4757.1|4754.3|4761.1|4758.3|4755.6|4752.8|207
1608133550000|2020-12-16 15:45:50|4756.6|4753.8|4760.1|4757.3|4761.1|4758.3|4756.1|4753.3|111
1608133560000|2020-12-16 15:46:00|4759.6|4756.8|4758.6|4755.8|4761.1|4758.3|4758.1|4755.3|158
1608133570000|2020-12-16 15:46:10|4758.1|4755.3|4756.1|4753.3|4758.1|4755.3|4755.1|4752.3|134
1608133580000|2020-12-16 15:46:20|4755.1|4752.3|4755.1|4752.3|4757.1|4754.3|4754.6|4751.8|62
1608133590000|2020-12-16 15:46:30|4754.1|4751.3|4756.1|4753.3|4757.6|4754.8|4754.1|4751.3|130
1608133600000|2020-12-16 15:46:40|4755.6|4752.8|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|41
1608133610000|2020-12-16 15:46:50|4754.6|4751.8|4754.1|4751.3|4755.1|4752.3|4752.1|4749.3|145
1608133620000|2020-12-16 15:47:00|4753.6|4750.8|4753.1|4750.3|4754.1|4751.3|4752.6|4749.8|112
1608133630000|2020-12-16 15:47:10|4754.1|4751.3|4753.1|4750.3|4754.6|4751.8|4753.1|4750.3|341
1608133640000|2020-12-16 15:47:20|4754.1|4751.3|4754.1|4751.3|4754.1|4751.3|4753.1|4750.3|45
1608133650000|2020-12-16 15:47:30|4755|4752.2|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|22
1608133660000|2020-12-16 15:47:40|4754.6|4751.8|4755.1|4752.3|4756.1|4753.3|4754.1|4751.3|82
1608133670000|2020-12-16 15:47:50|4755.6|4752.8|4756.6|4753.8|4757.1|4754.3|4754.1|4751.3|130
1608133680000|2020-12-16 15:48:00|4756.1|4753.3|4756.1|4753.3|4756.1|4753.3|4756.1|4753.3|33
1608133690000|2020-12-16 15:48:10|4755.6|4752.8|4752.1|4749.3|4755.6|4752.8|4751.1|4748.3|92
1608133700000|2020-12-16 15:48:20|4751.6|4748.8|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|30
1608133710000|2020-12-16 15:48:30|4752.2|4749.4|4755.1|4752.3|4755.1|4752.3|4752.2|4749.4|97
1608133720000|2020-12-16 15:48:40|4754.6|4751.8|4752.6|4749.8|4754.6|4751.8|4751.1|4748.3|79
1608133730000|2020-12-16 15:48:50|4753.1|4750.3|4752.1|4749.3|4753.1|4750.3|4752.1|4749.3|8
1608133740000|2020-12-16 15:49:00|4751.1|4748.3|4751.6|4748.8|4752.1|4749.3|4751.1|4748.3|37
1608133750000|2020-12-16 15:49:10|4752.1|4749.3|4750.1|4747.3|4752.1|4749.3|4750.1|4747.3|68
1608133760000|2020-12-16 15:49:20|4750.6|4747.8|4754.1|4751.3|4754.6|4751.8|4750.6|4747.8|38
1608133770000|2020-12-16 15:49:30|4753.6|4750.8|4754.1|4751.3|4754.1|4751.3|4753.6|4750.8|26
1608133780000|2020-12-16 15:49:40|4755.1|4752.3|4755.1|4752.3|4756.1|4753.3|4754.1|4751.3|94
1608133790000|2020-12-16 15:49:50|4754.6|4751.8|4755.1|4752.3|4756.1|4753.3|4754.6|4751.8|31
1608133800000|2020-12-16 15:50:00|4755.6|4752.8|4756.1|4753.3|4757.1|4754.3|4755.1|4752.3|73
1608133810000|2020-12-16 15:50:10|4757.1|4754.3|4758.1|4755.3|4760.1|4757.3|4757.1|4754.3|69
1608133820000|2020-12-16 15:50:20|4759.1|4756.3|4758.1|4755.3|4759.1|4756.3|4758.1|4755.3|81
1608133830000|2020-12-16 15:50:30|4758.6|4755.8|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|24
1608133840000|2020-12-16 15:50:40|4759.1|4756.3|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|23
1608133850000|2020-12-16 15:50:50|4759.2|4756.4|4758.1|4755.3|4759.6|4756.8|4758.1|4755.3|14
1608133860000|2020-12-16 15:51:00|4759.1|4756.3|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|27
1608133870000|2020-12-16 15:51:10|4758.2|4755.4|4759.1|4756.3|4760.1|4757.3|4758.2|4755.4|80
1608133880000|2020-12-16 15:51:20|4760.1|4757.3|4764.1|4761.3|4764.1|4761.3|4759.1|4756.3|82
1608133890000|2020-12-16 15:51:30|4763.1|4760.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|66
1608133900000|2020-12-16 15:51:40|4763.6|4760.8|4765.1|4762.3|4767.1|4764.3|4763.1|4760.3|157
1608133910000|2020-12-16 15:51:50|4765.6|4762.8|4762.1|4759.3|4766.1|4763.3|4762.1|4759.3|76
1608133920000|2020-12-16 15:52:00|4762.6|4759.8|4755.1|4752.3|4762.6|4759.8|4752.1|4749.3|509
1608133930000|2020-12-16 15:52:10|4756.1|4753.3|4755.1|4752.3|4757.6|4754.8|4754.1|4751.3|167
1608133940000|2020-12-16 15:52:20|4755.6|4752.8|4760.1|4757.3|4760.2|4757.4|4755.6|4752.8|157
1608133950000|2020-12-16 15:52:30|4759.1|4756.3|4757.1|4754.3|4759.1|4756.3|4757.1|4754.3|74
1608133960000|2020-12-16 15:52:40|4756.1|4753.3|4757.6|4754.8|4757.6|4754.8|4754.1|4751.3|251
1608133970000|2020-12-16 15:52:50|4758.1|4755.3|4756.1|4753.3|4758.1|4755.3|4755.1|4752.3|35
1608133980000|2020-12-16 15:53:00|4755.6|4752.8|4753.1|4750.3|4756.1|4753.3|4753.1|4750.3|44
1608133990000|2020-12-16 15:53:10|4752.1|4749.3|4753.1|4750.3|4754.1|4751.3|4752.1|4749.3|71
1608134000000|2020-12-16 15:53:20|4752.6|4749.8|4752.1|4749.3|4752.6|4749.8|4751.1|4748.3|69
1608134010000|2020-12-16 15:53:30|4752.6|4749.8|4753.1|4750.3|4753.1|4750.3|4752.1|4749.3|28
1608134020000|2020-12-16 15:53:40|4754.1|4751.3|4751.6|4748.8|4754.1|4751.3|4751.6|4748.8|91
1608134030000|2020-12-16 15:53:50|4751.1|4748.3|4749.6|4746.8|4751.1|4748.3|4747.1|4744.3|407
1608134040000|2020-12-16 15:54:00|4750.1|4747.3|4747.1|4744.3|4750.1|4747.3|4745.6|4742.8|214
1608134050000|2020-12-16 15:54:10|4746.6|4743.8|4745.1|4742.3|4747.6|4744.8|4744|4741.2|302
1608134060000|2020-12-16 15:54:20|4745.6|4742.8|4747.6|4744.8|4748.1|4745.3|4745.6|4742.8|103
1608134070000|2020-12-16 15:54:30|4749.1|4746.3|4751.1|4748.3|4751.1|4748.3|4749.1|4746.3|63
1608134080000|2020-12-16 15:54:40|4750.6|4747.8|4748.6|4745.8|4751.1|4748.3|4748.6|4745.8|54
1608134090000|2020-12-16 15:54:50|4749.1|4746.3|4750.1|4747.3|4750.6|4747.8|4749.1|4746.3|17
1608134100000|2020-12-16 15:55:00|4749.1|4746.3|4749.6|4746.8|4750.6|4747.8|4748.1|4745.3|49
1608134110000|2020-12-16 15:55:10|4749.1|4746.3|4748.1|4745.3|4749.6|4746.8|4748.1|4745.3|70
1608134120000|2020-12-16 15:55:20|4748|4745.2|4744.6|4741.8|4748|4745.2|4744.1|4741.3|274
1608134130000|2020-12-16 15:55:30|4745.1|4742.3|4742.6|4739.8|4745.1|4742.3|4742.6|4739.8|49
1608134140000|2020-12-16 15:55:40|4743.1|4740.3|4744.1|4741.3|4744.6|4741.8|4742.1|4739.3|171
1608134150000|2020-12-16 15:55:50|4743.6|4740.8|4743.1|4740.3|4744.1|4741.3|4743.1|4740.3|42
1608134160000|2020-12-16 15:56:00|4742.6|4739.8|4744.1|4741.3|4744.6|4741.8|4742.6|4739.8|123
1608134170000|2020-12-16 15:56:10|4744.6|4741.8|4742.1|4739.3|4744.6|4741.8|4742.1|4739.3|38
1608134180000|2020-12-16 15:56:20|4742.2|4739.4|4744.1|4741.3|4744.1|4741.3|4742.2|4739.4|54
1608134190000|2020-12-16 15:56:30|4743.1|4740.3|4741.1|4738.3|4743.1|4740.3|4741.1|4738.3|54
1608134200000|2020-12-16 15:56:40|4742.1|4739.3|4742.1|4739.3|4743.1|4740.3|4741.1|4738.3|54
1608134210000|2020-12-16 15:56:50|4742.6|4739.8|4744.1|4741.3|4745.1|4742.3|4742.6|4739.8|81
1608134220000|2020-12-16 15:57:00|4743.6|4740.8|4744.1|4741.3|4745.1|4742.3|4743.6|4740.8|58
1608134230000|2020-12-16 15:57:10|4744.6|4741.8|4742.6|4739.8|4745.1|4742.3|4742.6|4739.8|69
1608134240000|2020-12-16 15:57:20|4742.1|4739.3|4742.6|4739.8|4743.1|4740.3|4742.1|4739.3|50
1608134250000|2020-12-16 15:57:30|4742.1|4739.3|4742.1|4739.3|4743.1|4740.3|4742.1|4739.3|12
1608134260000|2020-12-16 15:57:40|||||||||48
1608134270000|2020-12-16 15:57:50|4741.1|4738.3|4742.1|4739.3|4742.1|4739.3|4741.1|4738.3|48
1608134280000|2020-12-16 15:58:00|4743.1|4740.3|4744.1|4741.3|4745.1|4742.3|4743.1|4740.3|81
1608134290000|2020-12-16 15:58:10|4743.6|4740.8|4744.1|4741.3|4744.1|4741.3|4743.6|4740.8|19
1608134300000|2020-12-16 15:58:20|4743.6|4740.8|4743.1|4740.3|4744.1|4741.3|4743.1|4740.3|12
1608134310000|2020-12-16 15:58:30|4742.1|4739.3|4745.1|4742.3|4745.1|4742.3|4742.1|4739.3|90
1608134320000|2020-12-16 15:58:40|4746.1|4743.3|4745.1|4742.3|4746.6|4743.8|4745.1|4742.3|333
1608134330000|2020-12-16 15:58:50|||||||||21
1608134340000|2020-12-16 15:59:00|4744.6|4741.8|4745.1|4742.3|4745.1|4742.3|4744.1|4741.3|23
1608134350000|2020-12-16 15:59:10|4746.1|4743.3|4747.1|4744.3|4747.6|4744.8|4746.1|4743.3|78
1608134360000|2020-12-16 15:59:20|4748.1|4745.3|4748.1|4745.3|4749.1|4746.3|4747.1|4744.3|73
1608134370000|2020-12-16 15:59:30|4747.6|4744.8|4747.1|4744.3|4750.1|4747.3|4746.1|4743.3|64
1608134380000|2020-12-16 15:59:40|4747.6|4744.8|4747.1|4744.3|4748.1|4745.3|4746.6|4743.8|24
1608134390000|2020-12-16 15:59:50|4747.2|4744.4|4747.1|4744.3|4748.1|4745.3|4746.6|4743.8|33
1608134400000|2020-12-16 16:00:00|4746.6|4743.8|4743.6|4740.8|4747.1|4744.3|4743.1|4740.3|82
1608134410000|2020-12-16 16:00:10|4743.1|4740.3|4743.1|4740.3|4744.1|4741.3|4743.1|4740.3|50
1608134420000|2020-12-16 16:00:20|4744.1|4741.3|4742.1|4739.3|4744.1|4741.3|4742.1|4739.3|68
1608134430000|2020-12-16 16:00:30|4743.1|4740.3|4743.1|4740.3|4744.6|4741.8|4743.1|4740.3|66
1608134440000|2020-12-16 16:00:40|4742.1|4739.3|4743.1|4740.3|4743.1|4740.3|4742.1|4739.3|9
1608134450000|2020-12-16 16:00:50|4742.1|4739.3|4742.1|4739.3|4743.1|4740.3|4742.1|4739.3|8
1608134460000|2020-12-16 16:01:00|4742.6|4739.8|4741.1|4738.3|4742.6|4739.8|4740.1|4737.3|97
1608134470000|2020-12-16 16:01:10|4742.1|4739.3|4744.1|4741.3|4744.1|4741.3|4741.1|4738.3|210
1608134480000|2020-12-16 16:01:20|4744.6|4741.8|4748.1|4745.3|4748.1|4745.3|4744.1|4741.3|53
1608134490000|2020-12-16 16:01:30|4749.1|4746.3|4747.1|4744.3|4749.1|4746.3|4746.1|4743.3|39
1608134500000|2020-12-16 16:01:40|4746.6|4743.8|4745.1|4742.3|4747.1|4744.3|4745.1|4742.3|18
1608134510000|2020-12-16 16:01:50|4746.1|4743.3|4744.1|4741.3|4746.1|4743.3|4744.1|4741.3|20
1608134520000|2020-12-16 16:02:00|4744.2|4741.4|4745.6|4742.8|4746.1|4743.3|4744.2|4741.4|176
1608134530000|2020-12-16 16:02:10|4746.1|4743.3|4746.6|4743.8|4747.1|4744.3|4744.1|4741.3|66
1608134540000|2020-12-16 16:02:20|4746.1|4743.3|4744.1|4741.3|4747.1|4744.3|4744.1|4741.3|22
1608134550000|2020-12-16 16:02:30|4743.1|4740.3|4745.6|4742.8|4746.1|4743.3|4743.1|4740.3|57
1608134560000|2020-12-16 16:02:40|4745.1|4742.3|4746.1|4743.3|4746.1|4743.3|4745.1|4742.3|58
1608134570000|2020-12-16 16:02:50|4747.1|4744.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|102
1608134580000|2020-12-16 16:03:00|4746.6|4743.8|4747.1|4744.3|4748.1|4745.3|4746.6|4743.8|66
1608134590000|2020-12-16 16:03:10|4746.2|4743.4|4746.1|4743.3|4746.2|4743.4|4746.1|4743.3|32
1608134600000|2020-12-16 16:03:20|4746.2|4743.4|4747.1|4744.3|4747.1|4744.3|4746.2|4743.4|23
1608134610000|2020-12-16 16:03:30|4748.1|4745.3|4747.1|4744.3|4749.1|4746.3|4747.1|4744.3|69
1608134620000|2020-12-16 16:03:40|4746.1|4743.3|4744.1|4741.3|4746.1|4743.3|4744.1|4741.3|85
1608134630000|2020-12-16 16:03:50|4744.6|4741.8|4746.6|4743.8|4747.1|4744.3|4744.1|4741.3|43
1608134640000|2020-12-16 16:04:00|4747.1|4744.3|4746.1|4743.3|4747.1|4744.3|4745.1|4742.3|25
1608134650000|2020-12-16 16:04:10|4745.6|4742.8|4746.1|4743.3|4746.1|4743.3|4744.6|4741.8|48
1608134660000|2020-12-16 16:04:20|4745.6|4742.8|4746.1|4743.3|4746.1|4743.3|4745.1|4742.3|18
1608134670000|2020-12-16 16:04:30|4747.1|4744.3|4747.1|4744.3|4747.1|4744.3|4746.1|4743.3|18
1608134680000|2020-12-16 16:04:40|4747.2|4744.4|4750.1|4747.3|4750.1|4747.3|4747.2|4744.4|41
1608134690000|2020-12-16 16:04:50|4749.1|4746.3|4747.1|4744.3|4750.1|4747.3|4747.1|4744.3|42
1608134700000|2020-12-16 16:05:00|4748.1|4745.3|4748.6|4745.8|4750.1|4747.3|4747.1|4744.3|35
1608134710000|2020-12-16 16:05:10|4748.1|4745.3|4747.6|4744.8|4748.1|4745.3|4747.1|4744.3|121
1608134720000|2020-12-16 16:05:20|4747.1|4744.3|4749.1|4746.3|4749.1|4746.3|4747.1|4744.3|28
1608134730000|2020-12-16 16:05:30|4749.6|4746.8|4750.1|4747.3|4751.1|4748.3|4749.1|4746.3|70
1608134740000|2020-12-16 16:05:40|4749.1|4746.3|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|55
1608134750000|2020-12-16 16:05:50|4748.1|4745.3|4751.1|4748.3|4751.1|4748.3|4748.1|4745.3|88
1608134760000|2020-12-16 16:06:00|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|35
1608134770000|2020-12-16 16:06:10|4751.1|4748.3|4750.1|4747.3|4751.6|4748.8|4750.1|4747.3|93
1608134780000|2020-12-16 16:06:20|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4748.1|4745.3|61
1608134790000|2020-12-16 16:06:30|4749.6|4746.8|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|16
1608134800000|2020-12-16 16:06:40|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|16
1608134810000|2020-12-16 16:06:50|4749.6|4746.8|4750.1|4747.3|4751.1|4748.3|4749.6|4746.8|12
1608134820000|2020-12-16 16:07:00|4749.1|4746.3|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|36
1608134830000|2020-12-16 16:07:10|4750.6|4747.8|4750.1|4747.3|4751.1|4748.3|4750.1|4747.3|10
1608134840000|2020-12-16 16:07:20|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|8
1608134850000|2020-12-16 16:07:30|4750.1|4747.3|4750.1|4747.3|4751.1|4748.3|4750.1|4747.3|16
1608134860000|2020-12-16 16:07:40|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|10
1608134870000|2020-12-16 16:07:50|4750.1|4747.3|4750.1|4747.3|4750.1|4747.3|4750.1|4747.3|11
1608134880000|2020-12-16 16:08:00|4749.1|4746.3|4751.1|4748.3|4751.1|4748.3|4749.1|4746.3|38
1608134890000|2020-12-16 16:08:10|4750.6|4747.8|4749.1|4746.3|4750.6|4747.8|4749.1|4746.3|13
1608134900000|2020-12-16 16:08:20|4749.2|4746.4|4750.1|4747.3|4750.1|4747.3|4749.2|4746.4|45
1608134910000|2020-12-16 16:08:30|4749.1|4746.3|4750.1|4747.3|4750.1|4747.3|4748.6|4745.8|35
1608134920000|2020-12-16 16:08:40|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4750.6|4747.8|15
1608134930000|2020-12-16 16:08:50|4750.6|4747.8|4750.1|4747.3|4750.6|4747.8|4750.1|4747.3|13
1608134940000|2020-12-16 16:09:00|4750.2|4747.4|4752.1|4749.3|4753.1|4750.3|4750.2|4747.4|48
1608134950000|2020-12-16 16:09:10|4751.6|4748.8|4752.1|4749.3|4753.1|4750.3|4751.1|4748.3|70
1608134960000|2020-12-16 16:09:20|4752.6|4749.8|4754.6|4751.8|4754.6|4751.8|4752.1|4749.3|110
1608134970000|2020-12-16 16:09:30|4755.1|4752.3|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|52
1608134980000|2020-12-16 16:09:40|4754.6|4751.8|4756.1|4753.3|4756.1|4753.3|4754.6|4751.8|75
1608134990000|2020-12-16 16:09:50|4755.6|4752.8|4755.6|4752.8|4756.1|4753.3|4755.1|4752.3|100
1608135000000|2020-12-16 16:10:00|4756.1|4753.3|4754.6|4751.8|4756.1|4753.3|4754.1|4751.3|38
1608135010000|2020-12-16 16:10:10|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4753.1|4750.3|12
1608135020000|2020-12-16 16:10:20|4756.1|4753.3|4756.1|4753.3|4756.6|4753.8|4755.6|4752.8|24
1608135030000|2020-12-16 16:10:30|4757.1|4754.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|33
1608135040000|2020-12-16 16:10:40|4758.6|4755.8|4762.1|4759.3|4763.1|4760.3|4758.1|4755.3|913
1608135050000|2020-12-16 16:10:50|4762.6|4759.8|4760.6|4757.8|4763.1|4760.3|4760.1|4757.3|173
1608135060000|2020-12-16 16:11:00|4760.1|4757.3|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|23
1608135070000|2020-12-16 16:11:10|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|11
1608135080000|2020-12-16 16:11:20|4759.6|4756.8|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|37
1608135090000|2020-12-16 16:11:30|4759.6|4756.8|4758.1|4755.3|4759.6|4756.8|4758.1|4755.3|25
1608135100000|2020-12-16 16:11:40|4757.6|4754.8|4755.1|4752.3|4758.1|4755.3|4755.1|4752.3|45
1608135110000|2020-12-16 16:11:50|4756.1|4753.3|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|56
1608135120000|2020-12-16 16:12:00|4754.1|4751.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|33
1608135130000|2020-12-16 16:12:10|4756.1|4753.3|4758.1|4755.3|4758.1|4755.3|4756.1|4753.3|96
1608135140000|2020-12-16 16:12:20|4758.6|4755.8|4758.1|4755.3|4759.1|4756.3|4757.6|4754.8|64
1608135150000|2020-12-16 16:12:30|4757.1|4754.3|4757.1|4754.3|4757.6|4754.8|4756.1|4753.3|30
1608135160000|2020-12-16 16:12:40|4756.1|4753.3|4756.6|4753.8|4756.6|4753.8|4756.1|4753.3|9
1608135170000|2020-12-16 16:12:50|4756.1|4753.3|4757.7|4754.9|4758.1|4755.3|4756.1|4753.3|50
1608135180000|2020-12-16 16:13:00|4758.1|4755.3|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|38
1608135190000|2020-12-16 16:13:10|4758.2|4755.4|4759.6|4756.8|4760.1|4757.3|4758.2|4755.4|42
1608135200000|2020-12-16 16:13:20|4759.1|4756.3|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|28
1608135210000|2020-12-16 16:13:30|4758.1|4755.3|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|13
1608135220000|2020-12-16 16:13:40|4756.6|4753.8|4757.1|4754.3|4757.6|4754.8|4756.1|4753.3|269
1608135230000|2020-12-16 16:13:50|4757.6|4754.8|4758.1|4755.3|4758.1|4755.3|4757.1|4754.3|13
1608135240000|2020-12-16 16:14:00|4758.2|4755.4|4758.1|4755.3|4759.1|4756.3|4758.1|4755.3|20
1608135250000|2020-12-16 16:14:10|||||||||12
1608135260000|2020-12-16 16:14:20|4757.6|4754.8|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|9
1608135270000|2020-12-16 16:14:30|4758.1|4755.3|4757.1|4754.3|4759.1|4756.3|4756.1|4753.3|163
1608135280000|2020-12-16 16:14:40|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|4758.1|4755.3|38
1608135290000|2020-12-16 16:14:50|4757.6|4754.8|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|13
1608135300000|2020-12-16 16:15:00|4756.1|4753.3|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|52
1608135310000|2020-12-16 16:15:10|4754.6|4751.8|4755.1|4752.3|4755.1|4752.3|4754.6|4751.8|8
1608135320000|2020-12-16 16:15:20|4755.2|4752.4|4758.1|4755.3|4758.1|4755.3|4755.2|4752.4|57
1608135330000|2020-12-16 16:15:30|4757.1|4754.3|4755.6|4752.8|4757.6|4754.8|4755.6|4752.8|53
1608135340000|2020-12-16 16:15:40|4755.1|4752.3|4754.1|4751.3|4755.1|4752.3|4753.1|4750.3|84
1608135350000|2020-12-16 16:15:50|4754.2|4751.4|4754.1|4751.3|4755.1|4752.3|4754.1|4751.3|25
1608135360000|2020-12-16 16:16:00|4754.6|4751.8|4756.1|4753.3|4756.1|4753.3|4754.1|4751.3|21
1608135370000|2020-12-16 16:16:10|4755.1|4752.3|4756.1|4753.3|4756.1|4753.3|4755.1|4752.3|17
1608135380000|2020-12-16 16:16:20|4757.1|4754.3|4755.6|4752.8|4757.1|4754.3|4755.1|4752.3|51
1608135390000|2020-12-16 16:16:30|4755.1|4752.3|4753.1|4750.3|4756.1|4753.3|4753.1|4750.3|44
1608135400000|2020-12-16 16:16:40|4753.6|4750.8|4753.1|4750.3|4754.1|4751.3|4753.1|4750.3|29
1608135410000|2020-12-16 16:16:50|4752.1|4749.3|4750.1|4747.3|4752.1|4749.3|4748.1|4745.3|508
1608135420000|2020-12-16 16:17:00|4751.1|4748.3|4751.1|4748.3|4751.1|4748.3|4750.1|4747.3|30
1608135430000|2020-12-16 16:17:10|4750.1|4747.3|4748.6|4745.8|4750.6|4747.8|4748.1|4745.3|73
1608135440000|2020-12-16 16:17:20|4748.1|4745.3|4746.6|4743.8|4748.1|4745.3|4744.1|4741.3|253
1608135450000|2020-12-16 16:17:30|4746.1|4743.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|73
1608135460000|2020-12-16 16:17:40|4745.6|4742.8|4747.1|4744.3|4748.1|4745.3|4745.6|4742.8|53
1608135470000|2020-12-16 16:17:50|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|17
1608135480000|2020-12-16 16:18:00|4747.1|4744.3|4751.1|4748.3|4751.1|4748.3|4747.1|4744.3|83
1608135490000|2020-12-16 16:18:10|4752.1|4749.3|4752.1|4749.3|4753.1|4750.3|4752.1|4749.3|63
1608135500000|2020-12-16 16:18:20|4753.1|4750.3|4752.1|4749.3|4753.1|4750.3|4751.1|4748.3|91
1608135510000|2020-12-16 16:18:30|4751.1|4748.3|4750.1|4747.3|4751.1|4748.3|4750.1|4747.3|25
1608135520000|2020-12-16 16:18:40|4749.6|4746.8|4750.1|4747.3|4750.1|4747.3|4749.1|4746.3|20
1608135530000|2020-12-16 16:18:50|4749.1|4746.3|4749.1|4746.3|4749.6|4746.8|4749.1|4746.3|13
1608135540000|2020-12-16 16:19:00|4749.6|4746.8|4749.1|4746.3|4750.1|4747.3|4749.1|4746.3|8
1608135550000|2020-12-16 16:19:10|4748.1|4745.3|4749.1|4746.3|4749.1|4746.3|4748.1|4745.3|12
1608135560000|2020-12-16 16:19:20|4749.6|4746.8|4751.1|4748.3|4751.1|4748.3|4749.6|4746.8|34
1608135570000|2020-12-16 16:19:30|4750.2|4747.4|4751.1|4748.3|4751.1|4748.3|4750.1|4747.3|12
1608135580000|2020-12-16 16:19:40|4751.6|4748.8|4753.1|4750.3|4753.1|4750.3|4751.1|4748.3|46
1608135590000|2020-12-16 16:19:50|4752.1|4749.3|4752.1|4749.3|4752.1|4749.3|4751.6|4748.8|26
1608135600000|2020-12-16 16:20:00|4753.1|4750.3|4755.6|4752.8|4756.1|4753.3|4753.1|4750.3|25
1608135610000|2020-12-16 16:20:10|4756.1|4753.3|4755.1|4752.3|4756.1|4753.3|4755.1|4752.3|6
1608135620000|2020-12-16 16:20:20|||||||||8
1608135630000|2020-12-16 16:20:30|4754.1|4751.3|4752.1|4749.3|4755.1|4752.3|4752.1|4749.3|64
1608135640000|2020-12-16 16:20:40|4751.6|4748.8|4749.1|4746.3|4752.1|4749.3|4749.1|4746.3|17
1608135650000|2020-12-16 16:20:50|4748.6|4745.8|4748.1|4745.3|4749.1|4746.3|4748.1|4745.3|29
1608135660000|2020-12-16 16:21:00|4747.1|4744.3|4747.1|4744.3|4747.1|4744.3|4746.6|4743.8|42
1608135670000|2020-12-16 16:21:10|4746.1|4743.3|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|48
1608135680000|2020-12-16 16:21:20|4746.6|4743.8|4746.1|4743.3|4747.1|4744.3|4746.1|4743.3|50
1608135690000|2020-12-16 16:21:30|4747.1|4744.3|4747.1|4744.3|4747.1|4744.3|4746.1|4743.3|18
1608135700000|2020-12-16 16:21:40|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|4748.1|4745.3|29
1608135710000|2020-12-16 16:21:50|4747.6|4744.8|4750.1|4747.3|4750.1|4747.3|4747.6|4744.8|31
1608135720000|2020-12-16 16:22:00|4749.6|4746.8|4751.1|4748.3|4751.1|4748.3|4749.1|4746.3|35
1608135730000|2020-12-16 16:22:10|4750.6|4747.8|4750.1|4747.3|4750.6|4747.8|4749.1|4746.3|14
1608135740000|2020-12-16 16:22:20|4749.6|4746.8|4749.1|4746.3|4749.6|4746.8|4748.1|4745.3|46
1608135750000|2020-12-16 16:22:30|4748.6|4745.8|4749.1|4746.3|4749.6|4746.8|4748.1|4745.3|15
1608135760000|2020-12-16 16:22:40|4749.2|4746.4|4751.1|4748.3|4751.1|4748.3|4749.2|4746.4|30
1608135770000|2020-12-16 16:22:50|4751.6|4748.8|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|6
1608135780000|2020-12-16 16:23:00|4752.6|4749.8|4752.1|4749.3|4752.6|4749.8|4752.1|4749.3|62
1608135790000|2020-12-16 16:23:10|4752|4749.2|4751.6|4748.8|4752.1|4749.3|4751.1|4748.3|36
1608135800000|2020-12-16 16:23:20|4751.1|4748.3|4752.1|4749.3|4752.1|4749.3|4751.1|4748.3|58
1608135810000|2020-12-16 16:23:30|4751.7|4748.9|4751.1|4748.3|4752.1|4749.3|4750.7|4747.9|33
1608135820000|2020-12-16 16:23:40|4751.6|4748.8|4752.6|4749.8|4753.1|4750.3|4751.6|4748.8|61
1608135830000|2020-12-16 16:23:50|4753.1|4750.3|4754.1|4751.3|4754.1|4751.3|4752.1|4749.3|41
1608135840000|2020-12-16 16:24:00|4755.1|4752.3|4756.1|4753.3|4756.6|4753.8|4755.1|4752.3|96
1608135850000|2020-12-16 16:24:10|4755.6|4752.8|4758.1|4755.3|4758.6|4755.8|4755.6|4752.8|72
1608135860000|2020-12-16 16:24:20|4757.6|4754.8|4760.1|4757.3|4762.1|4759.3|4757.6|4754.8|385
1608135870000|2020-12-16 16:24:30|4760.6|4757.8|4761.1|4758.3|4761.6|4758.8|4759.6|4756.8|75
1608135880000|2020-12-16 16:24:40|4760.6|4757.8|4761.1|4758.3|4762.6|4759.8|4759.1|4756.3|107
1608135890000|2020-12-16 16:24:50|4760.1|4757.3|4760.1|4757.3|4760.1|4757.3|4759.7|4756.9|14
1608135900000|2020-12-16 16:25:00|4760.6|4757.8|4764.1|4761.3|4766.1|4763.3|4760.1|4757.3|382
1608135910000|2020-12-16 16:25:10|4765.1|4762.3|4763.6|4760.8|4766.1|4763.3|4762.1|4759.3|95
1608135920000|2020-12-16 16:25:20|4763.1|4760.3|4763.1|4760.3|4763.6|4760.8|4762.1|4759.3|27
1608135930000|2020-12-16 16:25:30|4764.1|4761.3|4764.1|4761.3|4765.1|4762.3|4764.1|4761.3|1947
1608135940000|2020-12-16 16:25:40|4764.2|4761.4|4763.1|4760.3|4764.2|4761.4|4762.1|4759.3|272
1608135950000|2020-12-16 16:25:50|4762.7|4759.9|4766.7|4763.9|4766.7|4763.9|4762.2|4759.4|121
1608135960000|2020-12-16 16:26:00|4766.6|4763.8|4767.7|4764.9|4768.1|4765.3|4766.1|4763.3|52
1608135970000|2020-12-16 16:26:10|4767.2|4764.4|4767.1|4764.3|4767.7|4764.9|4766.7|4763.9|9
1608135980000|2020-12-16 16:26:20|4766.7|4763.9|4765.1|4762.3|4767.1|4764.3|4765.1|4762.3|53
1608135990000|2020-12-16 16:26:30|4765.2|4762.4|4767.1|4764.3|4767.1|4764.3|4765.2|4762.4|27
1608136000000|2020-12-16 16:26:40|4766.2|4763.4|4765.1|4762.3|4766.2|4763.4|4765.1|4762.3|21
1608136010000|2020-12-16 16:26:50|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4765.1|4762.3|18
1608136020000|2020-12-16 16:27:00|4765.2|4762.4|4763.1|4760.3|4765.6|4762.8|4763.1|4760.3|63
1608136030000|2020-12-16 16:27:10|4762.7|4759.9|4763.1|4760.3|4764.1|4761.3|4762.1|4759.3|42
1608136040000|2020-12-16 16:27:20|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4761.1|4758.3|22
1608136050000|2020-12-16 16:27:30|4762.7|4759.9|4762.2|4759.4|4763.1|4760.3|4761.1|4758.3|51
1608136060000|2020-12-16 16:27:40|4762.7|4759.9|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|18
1608136070000|2020-12-16 16:27:50|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4762.1|4759.3|20
1608136080000|2020-12-16 16:28:00|4762.2|4759.4|4763.2|4760.4|4763.2|4760.4|4760.1|4757.3|58
1608136090000|2020-12-16 16:28:10|4763.1|4760.3|4762.2|4759.4|4763.1|4760.3|4761.1|4758.3|56
1608136100000|2020-12-16 16:28:20|4762.1|4759.3|4760.2|4757.4|4762.1|4759.3|4759.2|4756.4|56
1608136110000|2020-12-16 16:28:30|4760.1|4757.3|4762.1|4759.3|4762.2|4759.4|4759.7|4756.9|32
1608136120000|2020-12-16 16:28:40|4761.7|4758.9|4763.1|4760.3|4764.1|4761.3|4761.1|4758.3|696
1608136130000|2020-12-16 16:28:50|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4762.1|4759.3|59
1608136140000|2020-12-16 16:29:00|4764.1|4761.3|4764.1|4761.3|4766.1|4763.3|4764.1|4761.3|63
1608136150000|2020-12-16 16:29:10|4763.6|4760.8|4766.1|4763.3|4766.1|4763.3|4763.1|4760.3|34
1608136160000|2020-12-16 16:29:20|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|332
1608136170000|2020-12-16 16:29:30|4765.6|4762.8|4765.2|4762.4|4767.2|4764.4|4765.1|4762.3|166
1608136180000|2020-12-16 16:29:40|4765.1|4762.3|4766.7|4763.9|4768.1|4765.3|4765.1|4762.3|66
1608136190000|2020-12-16 16:29:50|4766.2|4763.4|4766.1|4763.3|4768.2|4765.4|4766.1|4763.3|60
1608136200000|2020-12-16 16:30:00|4766.2|4763.4|4767.1|4764.3|4769.1|4766.3|4765.1|4762.3|196
1608136210000|2020-12-16 16:30:10|4766.7|4763.9|4765.1|4762.3|4766.7|4763.9|4764.1|4761.3|139
1608136220000|2020-12-16 16:30:20|4764.2|4761.4|4764.2|4761.4|4765.1|4762.3|4764.1|4761.3|28
1608136230000|2020-12-16 16:30:30|4764.1|4761.3|4765.2|4762.4|4765.2|4762.4|4764.1|4761.3|14
1608136240000|2020-12-16 16:30:40|4765.7|4762.9|4764.2|4761.4|4765.7|4762.9|4764.2|4761.4|26
1608136250000|2020-12-16 16:30:50|4764.7|4761.9|4763.2|4760.4|4765.1|4762.3|4763.2|4760.4|59
1608136260000|2020-12-16 16:31:00|4764.1|4761.3|4764.1|4761.3|4764.2|4761.4|4762.1|4759.3|56
1608136270000|2020-12-16 16:31:10|4763.7|4760.9|4762.1|4759.3|4764.2|4761.4|4762.1|4759.3|16
1608136280000|2020-12-16 16:31:20|4762.2|4759.4|4762.2|4759.4|4762.7|4759.9|4762.1|4759.3|24
1608136290000|2020-12-16 16:31:30|4762.7|4759.9|4760.2|4757.4|4762.7|4759.9|4760.2|4757.4|20
1608136300000|2020-12-16 16:31:40|4760.1|4757.3|4760.1|4757.3|4760.2|4757.4|4760.1|4757.3|37
1608136310000|2020-12-16 16:31:50|4759.2|4756.4|4759.2|4756.4|4760.1|4757.3|4759.1|4756.3|25
1608136320000|2020-12-16 16:32:00|4759.1|4756.3|4760.2|4757.4|4760.2|4757.4|4759.1|4756.3|30
1608136330000|2020-12-16 16:32:10|4760.1|4757.3|4759.1|4756.3|4760.2|4757.4|4759.1|4756.3|103
1608136340000|2020-12-16 16:32:20|4759.2|4756.4|4760.2|4757.4|4760.2|4757.4|4759.1|4756.3|13
1608136350000|2020-12-16 16:32:30|4760.1|4757.3|4760.1|4757.3|4760.7|4757.9|4759.7|4756.9|6
1608136360000|2020-12-16 16:32:40|4759.7|4756.9|4761.2|4758.4|4762.1|4759.3|4759.1|4756.3|50
1608136370000|2020-12-16 16:32:50|4762.1|4759.3|4762.2|4759.4|4762.2|4759.4|4762.1|4759.3|17
1608136380000|2020-12-16 16:33:00|4762.1|4759.3|4761.1|4758.3|4762.7|4759.9|4761.1|4758.3|27
1608136390000|2020-12-16 16:33:10|4761.2|4758.4|4761.1|4758.3|4761.2|4758.4|4761.1|4758.3|4
1608136400000|2020-12-16 16:33:20|4759.1|4756.3|4760.2|4757.4|4760.2|4757.4|4759.1|4756.3|12
1608136410000|2020-12-16 16:33:30|4760.1|4757.3|4760.1|4757.3|4761.1|4758.3|4759.7|4756.9|15
1608136420000|2020-12-16 16:33:40|4759.2|4756.4|4759.1|4756.3|4759.2|4756.4|4759.1|4756.3|9
1608136430000|2020-12-16 16:33:50|4759.2|4756.4|4759.1|4756.3|4759.2|4756.4|4758.7|4755.9|5
1608136440000|2020-12-16 16:34:00|4759.2|4756.4|4760.1|4757.3|4760.2|4757.4|4759.1|4756.3|26
1608136450000|2020-12-16 16:34:10|4760.2|4757.4|4761.1|4758.3|4761.1|4758.3|4760.2|4757.4|5
1608136460000|2020-12-16 16:34:20|4760.7|4757.9|4761.1|4758.3|4761.1|4758.3|4760.7|4757.9|4
1608136470000|2020-12-16 16:34:30|4761.2|4758.4|4762.1|4759.3|4763.2|4760.4|4761.2|4758.4|32
1608136480000|2020-12-16 16:34:40|4761.2|4758.4|4761.2|4758.4|4762.1|4759.3|4761.2|4758.4|117
1608136490000|2020-12-16 16:34:50|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4760.2|4757.4|21
1608136500000|2020-12-16 16:35:00|4761.1|4758.3|4760.7|4757.9|4761.1|4758.3|4760.7|4757.9|12
1608136510000|2020-12-16 16:35:10|4761.1|4758.3|4762.2|4759.4|4762.2|4759.4|4761.1|4758.3|9
1608136520000|2020-12-16 16:35:20|4762.7|4759.9|4763.1|4760.3|4763.1|4760.3|4762.7|4759.9|4
1608136530000|2020-12-16 16:35:30|4762.7|4759.9|4762.1|4759.3|4763.1|4760.3|4762.1|4759.3|23
1608136540000|2020-12-16 16:35:40|4761.7|4758.9|4761.7|4758.9|4762.2|4759.4|4761.7|4758.9|10
1608136550000|2020-12-16 16:35:50|4762.1|4759.3|4762.2|4759.4|4762.2|4759.4|4761.7|4758.9|13
1608136560000|2020-12-16 16:36:00|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4762.2|4759.4|1
1608136570000|2020-12-16 16:36:10|4763.2|4760.4|4763.1|4760.3|4763.2|4760.4|4762.7|4759.9|20
1608136580000|2020-12-16 16:36:20|4762.7|4759.9|4763.1|4760.3|4763.2|4760.4|4762.7|4759.9|21
1608136590000|2020-12-16 16:36:30|||||||||7
1608136600000|2020-12-16 16:36:40|4762.1|4759.3|4762.2|4759.4|4763.1|4760.3|4762.1|4759.3|16
1608136610000|2020-12-16 16:36:50|4762.7|4759.9|4762.2|4759.4|4762.7|4759.9|4762.2|4759.4|14
1608136620000|2020-12-16 16:37:00|4763.1|4760.3|4762.2|4759.4|4763.1|4760.3|4762.1|4759.3|11
1608136630000|2020-12-16 16:37:10|4762.1|4759.3|4762.2|4759.4|4763.1|4760.3|4762.1|4759.3|52
1608136640000|2020-12-16 16:37:20|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|10
1608136650000|2020-12-16 16:37:30|4762.2|4759.4|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|7
1608136660000|2020-12-16 16:37:40|4762.7|4759.9|4764.1|4761.3|4764.1|4761.3|4762.2|4759.4|14
1608136670000|2020-12-16 16:37:50|4763.2|4760.4|4762.1|4759.3|4763.7|4760.9|4762.1|4759.3|28
1608136680000|2020-12-16 16:38:00|||||||||1
1608136690000|2020-12-16 16:38:10|4762.2|4759.4|4762.1|4759.3|4762.2|4759.4|4762.1|4759.3|19
1608136700000|2020-12-16 16:38:20|4762.2|4759.4|4762.1|4759.3|4762.2|4759.4|4761.1|4758.3|28
1608136710000|2020-12-16 16:38:30|4762.6|4759.8|4762.1|4759.3|4762.6|4759.8|4762.1|4759.3|6
1608136720000|2020-12-16 16:38:40|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|6
1608136730000|2020-12-16 16:38:50|4761.2|4758.4|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|16
1608136740000|2020-12-16 16:39:00|4761.7|4758.9|4761.7|4758.9|4762.1|4759.3|4761.7|4758.9|1
1608136750000|2020-12-16 16:39:10|4762.1|4759.3|4761.2|4758.4|4762.1|4759.3|4761.2|4758.4|22
1608136760000|2020-12-16 16:39:20|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4761.1|4758.3|1
1608136770000|2020-12-16 16:39:30|4762.1|4759.3|4761.7|4758.9|4762.1|4759.3|4761.1|4758.3|20
1608136780000|2020-12-16 16:39:40|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|25
1608136790000|2020-12-16 16:39:50|4763.2|4760.4|4767.1|4764.3|4767.2|4764.4|4763.2|4760.4|113
1608136800000|2020-12-16 16:40:00|4767.2|4764.4|4769.1|4766.3|4770.1|4767.3|4767.2|4764.4|129
1608136810000|2020-12-16 16:40:10|4768.7|4765.9|4768.1|4765.3|4769.1|4766.3|4768.1|4765.3|44
1608136820000|2020-12-16 16:40:20|4767.1|4764.3|4764.1|4761.3|4767.1|4764.3|4764.1|4761.3|33
1608136830000|2020-12-16 16:40:30|4764.2|4761.4|4765.2|4762.4|4765.7|4762.9|4764.2|4761.4|25
1608136840000|2020-12-16 16:40:40|4765.7|4762.9|4765.1|4762.3|4765.7|4762.9|4764.2|4761.4|16
1608136850000|2020-12-16 16:40:50|4765.2|4762.4|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|12
1608136860000|2020-12-16 16:41:00|4765.1|4762.3|4765.1|4762.3|4765.7|4762.9|4764.7|4761.9|9
1608136870000|2020-12-16 16:41:10|4765.2|4762.4|4764.1|4761.3|4765.2|4762.4|4764.1|4761.3|3
1608136880000|2020-12-16 16:41:20|4763.7|4760.9|4765.1|4762.3|4765.1|4762.3|4763.7|4760.9|12
1608136890000|2020-12-16 16:41:30|4764.7|4761.9|4764.2|4761.4|4765.1|4762.3|4764.1|4761.3|16
1608136900000|2020-12-16 16:41:40|4764.1|4761.3|4766.2|4763.4|4767.1|4764.3|4764.1|4761.3|36
1608136910000|2020-12-16 16:41:50|4766.1|4763.3|4768.2|4765.4|4768.7|4765.9|4766.1|4763.3|110
1608136920000|2020-12-16 16:42:00|4768.7|4765.9|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|32
1608136930000|2020-12-16 16:42:10|4769.1|4766.3|4769.2|4766.4|4770.1|4767.3|4769.1|4766.3|109
1608136940000|2020-12-16 16:42:20|4769.1|4766.3|4768.2|4765.4|4769.1|4766.3|4768.2|4765.4|21
1608136950000|2020-12-16 16:42:30|4769.1|4766.3|4769.2|4766.4|4769.2|4766.4|4769.1|4766.3|28
1608136960000|2020-12-16 16:42:40|4769.7|4766.9|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|43
1608136970000|2020-12-16 16:42:50|4771.1|4768.3|4771.2|4768.4|4771.7|4768.9|4770.2|4767.4|131
1608136980000|2020-12-16 16:43:00|4771.1|4768.3|4770.2|4767.4|4771.2|4768.4|4770.2|4767.4|21
1608136990000|2020-12-16 16:43:10|4770.1|4767.3|4769.1|4766.3|4770.2|4767.4|4768.7|4765.9|51
1608137000000|2020-12-16 16:43:20|4768.7|4765.9|4768.2|4765.4|4768.7|4765.9|4768.1|4765.3|47
1608137010000|2020-12-16 16:43:30|4769.1|4766.3|4770.1|4767.3|4770.1|4767.3|4768.7|4765.9|40
1608137020000|2020-12-16 16:43:40|4770.2|4767.4|4772.1|4769.3|4772.1|4769.3|4769.2|4766.4|52
1608137030000|2020-12-16 16:43:50|4772.2|4769.4|4772.2|4769.4|4773.2|4770.4|4772.1|4769.3|115
1608137040000|2020-12-16 16:44:00|4772.7|4769.9|4773.1|4770.3|4774.1|4771.3|4772.1|4769.3|83
1608137050000|2020-12-16 16:44:10|4773.2|4770.4|4774.1|4771.3|4774.2|4771.4|4773.1|4770.3|114
1608137060000|2020-12-16 16:44:20|4773.2|4770.4|4774.1|4771.3|4774.1|4771.3|4773.2|4770.4|17
1608137070000|2020-12-16 16:44:30|4774.2|4771.4|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|8
1608137080000|2020-12-16 16:44:40|4774.7|4771.9|4774.2|4771.4|4774.7|4771.9|4774.2|4771.4|18
1608137090000|2020-12-16 16:44:50|4775.1|4772.3|4774.2|4771.4|4775.1|4772.3|4774.2|4771.4|2
1608137100000|2020-12-16 16:45:00|4775.1|4772.3|4779.1|4776.3|4779.2|4776.4|4775.1|4772.3|268
1608137110000|2020-12-16 16:45:10|4779.2|4776.4|4780.2|4777.4|4780.2|4777.4|4779.1|4776.3|185
1608137120000|2020-12-16 16:45:20|4780.7|4777.9|4783.2|4780.4|4783.2|4780.4|4780.1|4777.3|179
1608137130000|2020-12-16 16:45:30|4783.7|4780.9|4785.2|4782.4|4786.1|4783.3|4783.2|4780.4|274
1608137140000|2020-12-16 16:45:40|4785.7|4782.9|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|53
1608137150000|2020-12-16 16:45:50|4786.1|4783.3|4784.1|4781.3|4786.2|4783.4|4783.7|4780.9|181
1608137160000|2020-12-16 16:46:00|4783.7|4780.9|4784.2|4781.4|4785.2|4782.4|4783.7|4780.9|79
1608137170000|2020-12-16 16:46:10|4784.1|4781.3|4787.2|4784.4|4788.2|4785.4|4784.1|4781.3|157
1608137180000|2020-12-16 16:46:20|4787.1|4784.3|4786.2|4783.4|4787.2|4784.4|4786.2|4783.4|99
1608137190000|2020-12-16 16:46:30|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.1|4782.3|95
1608137200000|2020-12-16 16:46:40|4786.1|4783.3|4786.2|4783.4|4786.7|4783.9|4785.7|4782.9|34
1608137210000|2020-12-16 16:46:50|4787.2|4784.4|4790.7|4787.9|4794.1|4791.3|4787.1|4784.3|917
1608137220000|2020-12-16 16:47:00|4791.1|4788.3|4791.2|4788.4|4792.7|4789.9|4790.7|4787.9|97
1608137230000|2020-12-16 16:47:10|4792.1|4789.3|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|62
1608137240000|2020-12-16 16:47:20|4792.1|4789.3|4791.1|4788.3|4792.1|4789.3|4790.2|4787.4|57
1608137250000|2020-12-16 16:47:30|4790.7|4787.9|4790.2|4787.4|4791.7|4788.9|4789.1|4786.3|140
1608137260000|2020-12-16 16:47:40|4791.2|4788.4|4791.2|4788.4|4793.7|4790.9|4791.1|4788.3|272
1608137270000|2020-12-16 16:47:50|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|96
1608137280000|2020-12-16 16:48:00|4792.1|4789.3|4789.7|4786.9|4792.2|4789.4|4789.2|4786.4|151
1608137290000|2020-12-16 16:48:10|4789.2|4786.4|4784.7|4781.9|4789.2|4786.4|4783.7|4780.9|178
1608137300000|2020-12-16 16:48:20|4784.2|4781.4|4785.1|4782.3|4786.1|4783.3|4783.2|4780.4|116
1608137310000|2020-12-16 16:48:30|4784.7|4781.9|4784.1|4781.3|4785.2|4782.4|4784.1|4781.3|107
1608137320000|2020-12-16 16:48:40|4784.2|4781.4|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|35
1608137330000|2020-12-16 16:48:50|4784.2|4781.4|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|44
1608137340000|2020-12-16 16:49:00|4783.2|4780.4|4785.1|4782.3|4785.1|4782.3|4783.2|4780.4|19
1608137350000|2020-12-16 16:49:10|4784.2|4781.4|4785.1|4782.3|4786.1|4783.3|4784.1|4781.3|88
1608137360000|2020-12-16 16:49:20|4785.2|4782.4|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|59
1608137370000|2020-12-16 16:49:30|4787.1|4784.3|4786.2|4783.4|4787.1|4784.3|4785.2|4782.4|24
1608137380000|2020-12-16 16:49:40|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|10
1608137390000|2020-12-16 16:49:50|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|19
1608137400000|2020-12-16 16:50:00|4785.1|4782.3|4785.2|4782.4|4786.2|4783.4|4785.1|4782.3|19
1608137410000|2020-12-16 16:50:10|4784.7|4781.9|4784.2|4781.4|4785.2|4782.4|4783.7|4780.9|56
1608137420000|2020-12-16 16:50:20|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|10
1608137430000|2020-12-16 16:50:30|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|18
1608137440000|2020-12-16 16:50:40|4785.1|4782.3|4782.1|4779.3|4785.2|4782.4|4780.2|4777.4|141
1608137450000|2020-12-16 16:50:50|4781.7|4778.9|4780.2|4777.4|4782.2|4779.4|4780.1|4777.3|160
1608137460000|2020-12-16 16:51:00|||||||||140
1608137470000|2020-12-16 16:51:10|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4779.7|4776.9|40
1608137480000|2020-12-16 16:51:20|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4780.1|4777.3|36
1608137490000|2020-12-16 16:51:30|4781.2|4778.4|4781.1|4778.3|4781.2|4778.4|4781.1|4778.3|34
1608137500000|2020-12-16 16:51:40|4781.2|4778.4|4781.1|4778.3|4781.2|4778.4|4780.2|4777.4|12
1608137510000|2020-12-16 16:51:50|4781.2|4778.4|4782.1|4779.3|4782.2|4779.4|4781.2|4778.4|27
1608137520000|2020-12-16 16:52:00|4782.2|4779.4|4785.2|4782.4|4785.2|4782.4|4782.1|4779.3|43
1608137530000|2020-12-16 16:52:10|4785.1|4782.3|4784.2|4781.4|4785.1|4782.3|4783.7|4780.9|44
1608137540000|2020-12-16 16:52:20|4784.1|4781.3|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|18
1608137550000|2020-12-16 16:52:30|4783.1|4780.3|4783.1|4780.3|4783.2|4780.4|4783.1|4780.3|14
1608137560000|2020-12-16 16:52:40|4782.7|4779.9|4782.7|4779.9|4783.1|4780.3|4782.2|4779.4|8
1608137570000|2020-12-16 16:52:50|4782.2|4779.4|4781.2|4778.4|4782.7|4779.9|4781.1|4778.3|30
1608137580000|2020-12-16 16:53:00|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|25
1608137590000|2020-12-16 16:53:10|4781.2|4778.4|4781.2|4778.4|4782.1|4779.3|4781.1|4778.3|22
1608137600000|2020-12-16 16:53:20|4781.1|4778.3|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|7
1608137610000|2020-12-16 16:53:30|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|21
1608137620000|2020-12-16 16:53:40|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|6
1608137630000|2020-12-16 16:53:50|4782.2|4779.4|4782.2|4779.4|4783.1|4780.3|4782.1|4779.3|37
1608137640000|2020-12-16 16:54:00|4782.1|4779.3|4782.1|4779.3|4784.1|4781.3|4781.1|4778.3|561
1608137650000|2020-12-16 16:54:10|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|14
1608137660000|2020-12-16 16:54:20|||||||||4
1608137670000|2020-12-16 16:54:30|4781.1|4778.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|44
1608137680000|2020-12-16 16:54:40|||||||||9
1608137690000|2020-12-16 16:54:50|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|5
1608137700000|2020-12-16 16:55:00|4781.6|4778.8|4782.1|4779.3|4782.1|4779.3|4781.6|4778.8|22
1608137710000|2020-12-16 16:55:10|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|10
1608137720000|2020-12-16 16:55:20|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|50
1608137730000|2020-12-16 16:55:30|||||||||2
1608137740000|2020-12-16 16:55:40|||||||||12
1608137750000|2020-12-16 16:55:50|4782.6|4779.8|4783.1|4780.3|4783.1|4780.3|4782.6|4779.8|3
1608137760000|2020-12-16 16:56:00|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|12
1608137770000|2020-12-16 16:56:10|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.6|4781.8|54
1608137780000|2020-12-16 16:56:20|4785.2|4782.4|4787.1|4784.3|4787.2|4784.4|4785.2|4782.4|687
1608137790000|2020-12-16 16:56:30|4786.2|4783.4|4783.2|4780.4|4786.2|4783.4|4783.2|4780.4|148
1608137800000|2020-12-16 16:56:40|4784.1|4781.3|4785.2|4782.4|4785.2|4782.4|4784.1|4781.3|7
1608137810000|2020-12-16 16:56:50|4785.7|4782.9|4786.1|4783.3|4786.1|4783.3|4785.7|4782.9|3
1608137820000|2020-12-16 16:57:00|4785.7|4782.9|4786.1|4783.3|4786.2|4783.4|4785.7|4782.9|12
1608137830000|2020-12-16 16:57:10|4786.2|4783.4|4787.1|4784.3|4787.2|4784.4|4786.1|4783.3|29
1608137840000|2020-12-16 16:57:20|4787.2|4784.4|4788.1|4785.3|4788.2|4785.4|4787.1|4784.3|26
1608137850000|2020-12-16 16:57:30|4788.2|4785.4|4789.1|4786.3|4789.1|4786.3|4788.1|4785.3|21
1608137860000|2020-12-16 16:57:40|4788.2|4785.4|4788.2|4785.4|4789.1|4786.3|4788.2|4785.4|8
1608137870000|2020-12-16 16:57:50|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4788.7|4785.9|22
1608137880000|2020-12-16 16:58:00|4789.2|4786.4|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|63
1608137890000|2020-12-16 16:58:10|4788.2|4785.4|4789.1|4786.3|4789.2|4786.4|4788.1|4785.3|41
1608137900000|2020-12-16 16:58:20|4788.7|4785.9|4788.2|4785.4|4788.7|4785.9|4788.1|4785.3|35
1608137910000|2020-12-16 16:58:30|4788.7|4785.9|4790.1|4787.3|4790.1|4787.3|4788.7|4785.9|57
1608137920000|2020-12-16 16:58:40|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|6
1608137930000|2020-12-16 16:58:50|4790.1|4787.3|4788.2|4785.4|4790.1|4787.3|4788.2|4785.4|67
1608137940000|2020-12-16 16:59:00|4789.1|4786.3|4788.1|4785.3|4789.1|4786.3|4788.1|4785.3|14
1608137950000|2020-12-16 16:59:10|4788.2|4785.4|4786.7|4783.9|4788.2|4785.4|4786.2|4783.4|35
1608137960000|2020-12-16 16:59:20|4787.1|4784.3|4785.2|4782.4|4787.1|4784.3|4784.2|4781.4|66
1608137970000|2020-12-16 16:59:30|4785.7|4782.9|4784.1|4781.3|4786.1|4783.3|4783.1|4780.3|59
1608137980000|2020-12-16 16:59:40|4784.6|4781.8|4785.1|4782.3|4785.7|4782.9|4784.2|4781.4|33
1608137990000|2020-12-16 16:59:50|4785.2|4782.4|4784.1|4781.3|4786.1|4783.3|4784.1|4781.3|39
1608138000000|2020-12-16 17:00:00|4784.6|4781.8|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|177
1608138010000|2020-12-16 17:00:10|4785.1|4782.3|4788.1|4785.3|4788.1|4785.3|4785.1|4782.3|34
1608138020000|2020-12-16 17:00:20|4788.6|4785.8|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|71
1608138030000|2020-12-16 17:00:30|4788.2|4785.4|4787.7|4784.9|4789.1|4786.3|4787.7|4784.9|37
1608138040000|2020-12-16 17:00:40|4787.2|4784.4|4787.1|4784.3|4787.7|4784.9|4786.2|4783.4|23
1608138050000|2020-12-16 17:00:50|4786.7|4783.9|4786.2|4783.4|4786.7|4783.9|4786.1|4783.3|10
1608138060000|2020-12-16 17:01:00|4787.1|4784.3|4787.1|4784.3|4787.2|4784.4|4787.1|4784.3|14
1608138070000|2020-12-16 17:01:10|4787.2|4784.4|4787.1|4784.3|4788.1|4785.3|4786.2|4783.4|86
1608138080000|2020-12-16 17:01:20|4786.7|4783.9|4786.1|4783.3|4787.2|4784.4|4786.1|4783.3|52
1608138090000|2020-12-16 17:01:30|4786.2|4783.4|4786.1|4783.3|4786.2|4783.4|4786.1|4783.3|7
1608138100000|2020-12-16 17:01:40|4786.2|4783.4|4788.1|4785.3|4788.1|4785.3|4786.2|4783.4|4
1608138110000|2020-12-16 17:01:50|4787.1|4784.3|4787.1|4784.3|4787.2|4784.4|4787.1|4784.3|29
1608138120000|2020-12-16 17:02:00|4786.2|4783.4|4786.7|4783.9|4787.1|4784.3|4786.1|4783.3|41
1608138130000|2020-12-16 17:02:10|4786.6|4783.8|4785.1|4782.3|4786.6|4783.8|4785.1|4782.3|56
1608138140000|2020-12-16 17:02:20|4784.6|4781.8|4784.1|4781.3|4785.1|4782.3|4784.1|4781.3|39
1608138150000|2020-12-16 17:02:30|4783.1|4780.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|84
1608138160000|2020-12-16 17:02:40|||||||||9
1608138170000|2020-12-16 17:02:50|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|104
1608138180000|2020-12-16 17:03:00|4784.6|4781.8|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|48
1608138190000|2020-12-16 17:03:10|4785.6|4782.8|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|14
1608138200000|2020-12-16 17:03:20|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|13
1608138220000|2020-12-16 17:03:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.6|4780.8|12
1608138230000|2020-12-16 17:03:50|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|5
1608138240000|2020-12-16 17:04:00|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4783.1|4780.3|17
1608138250000|2020-12-16 17:04:10|4785.6|4782.8|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|12
1608138260000|2020-12-16 17:04:20|4784.6|4781.8|4783.6|4780.8|4784.6|4781.8|4783.6|4780.8|5
1608138270000|2020-12-16 17:04:30|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|6
1608138280000|2020-12-16 17:04:40|4783.6|4780.8|4783.1|4780.3|4783.6|4780.8|4783.1|4780.3|1
1608138290000|2020-12-16 17:04:50|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|10
1608138300000|2020-12-16 17:05:00|4782.1|4779.3|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|152
1608138310000|2020-12-16 17:05:10|4782.6|4779.8|4781.1|4778.3|4782.6|4779.8|4780.1|4777.3|52
1608138320000|2020-12-16 17:05:20|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|13
1608138330000|2020-12-16 17:05:30|4782.2|4779.4|4782.2|4779.4|4782.6|4779.8|4782.1|4779.3|47
1608138340000|2020-12-16 17:05:40|4782.1|4779.3|4781.2|4778.4|4782.2|4779.4|4781.1|4778.3|14
1608138350000|2020-12-16 17:05:50|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|8
1608138360000|2020-12-16 17:06:00|4782.2|4779.4|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|15
1608138370000|2020-12-16 17:06:10|4784.1|4781.3|4783.6|4780.8|4784.1|4781.3|4783.6|4780.8|9
1608138380000|2020-12-16 17:06:20|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|2
1608138390000|2020-12-16 17:06:30|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|25
1608138400000|2020-12-16 17:06:40|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.6|4780.8|4
1608138410000|2020-12-16 17:06:50|4784.6|4781.8|4783.2|4780.4|4784.6|4781.8|4783.2|4780.4|20
1608138420000|2020-12-16 17:07:00|4784.2|4781.4|4783.2|4780.4|4784.2|4781.4|4782.2|4779.4|15
1608138430000|2020-12-16 17:07:10|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4783.1|4780.3|17
1608138440000|2020-12-16 17:07:20|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4783.1|4780.3|4
1608138450000|2020-12-16 17:07:30|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.1|4780.3|16
1608138460000|2020-12-16 17:07:40|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.6|4780.8|8
1608138470000|2020-12-16 17:07:50|4783.6|4780.8|4784.6|4781.8|4784.6|4781.8|4783.6|4780.8|7
1608138480000|2020-12-16 17:08:00|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|20
1608138490000|2020-12-16 17:08:10|4785.1|4782.3|4789.1|4786.3|4789.2|4786.4|4785.1|4782.3|133
1608138500000|2020-12-16 17:08:20|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.1|4786.3|45
1608138510000|2020-12-16 17:08:30|4789.1|4786.3|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|29
1608138520000|2020-12-16 17:08:40|4789.1|4786.3|4788.6|4785.8|4789.1|4786.3|4788.2|4785.4|9
1608138530000|2020-12-16 17:08:50|4789.1|4786.3|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|24
1608138540000|2020-12-16 17:09:00|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.1|4785.3|4
1608138550000|2020-12-16 17:09:10|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|1
1608138560000|2020-12-16 17:09:20|4788.2|4785.4|4790.2|4787.4|4790.2|4787.4|4788.2|4785.4|36
1608138570000|2020-12-16 17:09:30|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|92
1608138580000|2020-12-16 17:09:40|4791.7|4788.9|4791.2|4788.4|4791.7|4788.9|4790.2|4787.4|45
1608138590000|2020-12-16 17:09:50|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|15
1608138600000|2020-12-16 17:10:00|4792.6|4789.8|4791.2|4788.4|4792.6|4789.8|4791.2|4788.4|47
1608138610000|2020-12-16 17:10:10|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|17
1608138620000|2020-12-16 17:10:20|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|24
1608138630000|2020-12-16 17:10:30|4791.1|4788.3|4790.2|4787.4|4791.1|4788.3|4790.2|4787.4|19
1608138640000|2020-12-16 17:10:40|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|67
1608138650000|2020-12-16 17:10:50|||||||||2
1608138660000|2020-12-16 17:11:00|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|20
1608138670000|2020-12-16 17:11:10|4792.1|4789.3|4790.2|4787.4|4792.1|4789.3|4790.2|4787.4|8
1608138680000|2020-12-16 17:11:20|4790.1|4787.3|4790.2|4787.4|4791.1|4788.3|4790.1|4787.3|28
1608138690000|2020-12-16 17:11:30|||||||||10
1608138700000|2020-12-16 17:11:40|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4789.6|4786.8|12
1608138710000|2020-12-16 17:11:50|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|3
1608138720000|2020-12-16 17:12:00|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|13
1608138730000|2020-12-16 17:12:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|5
1608138740000|2020-12-16 17:12:20|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|17
1608138750000|2020-12-16 17:12:30|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.1|4786.3|6
1608138760000|2020-12-16 17:12:40|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|20
1608138770000|2020-12-16 17:12:50|4789.2|4786.4|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|19
1608138780000|2020-12-16 17:13:00|4789.2|4786.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|12
1608138790000|2020-12-16 17:13:10|4790.2|4787.4|4788.2|4785.4|4790.2|4787.4|4788.1|4785.3|38
1608138800000|2020-12-16 17:13:20|4788.1|4785.3|4788.2|4785.4|4788.2|4785.4|4788.1|4785.3|14
1608138810000|2020-12-16 17:13:30|||||||||2
1608138820000|2020-12-16 17:13:40|4787.2|4784.4|4787.6|4784.8|4788.2|4785.4|4787.2|4784.4|16
1608138830000|2020-12-16 17:13:50|4787.2|4784.4|4786.2|4783.4|4787.2|4784.4|4786.2|4783.4|61
1608138840000|2020-12-16 17:14:00|4786.7|4783.9|4787.2|4784.4|4787.2|4784.4|4786.7|4783.9|14
1608138850000|2020-12-16 17:14:10|4787.6|4784.8|4786.1|4783.3|4788.2|4785.4|4786.1|4783.3|68
1608138860000|2020-12-16 17:14:20|4785.2|4782.4|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|11
1608138870000|2020-12-16 17:14:30|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|15
1608138880000|2020-12-16 17:14:40|4786.2|4783.4|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|9
1608138890000|2020-12-16 17:14:50|4785.6|4782.8|4786.2|4783.4|4786.2|4783.4|4785.6|4782.8|6
1608138900000|2020-12-16 17:15:00|4787.1|4784.3|4787.2|4784.4|4788.2|4785.4|4787.1|4784.3|16
1608138910000|2020-12-16 17:15:10|4788.1|4785.3|4787.1|4784.3|4788.1|4785.3|4787.1|4784.3|5
1608138920000|2020-12-16 17:15:20|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|2
1608138930000|2020-12-16 17:15:30|4787.1|4784.3|4786.6|4783.8|4787.1|4784.3|4786.2|4783.4|24
1608138940000|2020-12-16 17:15:40|4787.1|4784.3|4786.2|4783.4|4787.2|4784.4|4786.1|4783.3|7
1608138950000|2020-12-16 17:15:50|4786.1|4783.3|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|12
1608138960000|2020-12-16 17:16:00|4785.6|4782.8|4785.6|4782.8|4785.6|4782.8|4784.6|4781.8|34
1608138970000|2020-12-16 17:16:10|4785.2|4782.4|4784.1|4781.3|4785.2|4782.4|4784.1|4781.3|63
1608138980000|2020-12-16 17:16:20|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|25
1608138990000|2020-12-16 17:16:30|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|33
1608139000000|2020-12-16 17:16:40|4784.2|4781.4|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|41
1608139010000|2020-12-16 17:16:50|||||||||12
1608139020000|2020-12-16 17:17:00|4783.1|4780.3|4784.1|4781.3|4784.2|4781.4|4783.1|4780.3|37
1608139030000|2020-12-16 17:17:10|4783.6|4780.8|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|11
1608139040000|2020-12-16 17:17:20|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.6|4780.8|8
1608139050000|2020-12-16 17:17:30|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.2|4780.4|6
1608139060000|2020-12-16 17:17:40|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|9
1608139070000|2020-12-16 17:17:50|||||||||2
1608139080000|2020-12-16 17:18:00|4785.1|4782.3|4785.2|4782.4|4785.6|4782.8|4784.2|4781.4|17
1608139090000|2020-12-16 17:18:10|||||||||3
1608139100000|2020-12-16 17:18:20|4784.6|4781.8|4784.2|4781.4|4784.6|4781.8|4784.2|4781.4|6
1608139110000|2020-12-16 17:18:30|||||||||4
1608139120000|2020-12-16 17:18:40|||||||||1
1608139130000|2020-12-16 17:18:50|4785.2|4782.4|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|15
1608139140000|2020-12-16 17:19:00|4784.6|4781.8|4784.2|4781.4|4784.6|4781.8|4784.2|4781.4|49
1608139150000|2020-12-16 17:19:10|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|25
1608139160000|2020-12-16 17:19:20|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4
1608139170000|2020-12-16 17:19:30|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|27
1608139180000|2020-12-16 17:19:40|||||||||2
1608139190000|2020-12-16 17:19:50|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|59
1608139200000|2020-12-16 17:20:00|4789.1|4786.3|4790.2|4787.4|4790.2|4787.4|4788.2|4785.4|44
1608139210000|2020-12-16 17:20:10|4791.2|4788.4|4792.2|4789.4|4792.6|4789.8|4791.2|4788.4|75
1608139220000|2020-12-16 17:20:20|4793.2|4790.4|4794.2|4791.4|4795.2|4792.4|4793.2|4790.4|141
1608139230000|2020-12-16 17:20:30|4793.2|4790.4|4791.2|4788.4|4793.2|4790.4|4791.2|4788.4|93
1608139240000|2020-12-16 17:20:40|4791.7|4788.9|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|38
1608139250000|2020-12-16 17:20:50|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|4
1608139260000|2020-12-16 17:21:00|4790.6|4787.8|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|55
1608139270000|2020-12-16 17:21:10|4790.2|4787.4|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|24
1608139280000|2020-12-16 17:21:20|4791.2|4788.4|4790.7|4787.9|4791.2|4788.4|4790.2|4787.4|68
1608139290000|2020-12-16 17:21:30|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|56
1608139300000|2020-12-16 17:21:40|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|12
1608139310000|2020-12-16 17:21:50|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|27
1608139320000|2020-12-16 17:22:00|4790.7|4787.9|4791.7|4788.9|4792.2|4789.4|4790.7|4787.9|22
1608139330000|2020-12-16 17:22:10|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|20
1608139340000|2020-12-16 17:22:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|11
1608139350000|2020-12-16 17:22:30|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|14
1608139360000|2020-12-16 17:22:40|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|16
1608139370000|2020-12-16 17:22:50|4788.7|4785.9|4789.2|4786.4|4789.2|4786.4|4788.7|4785.9|20
1608139380000|2020-12-16 17:23:00|4788.7|4785.9|4788.2|4785.4|4788.7|4785.9|4787.7|4784.9|33
1608139390000|2020-12-16 17:23:10|4788.7|4785.9|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|62
1608139400000|2020-12-16 17:23:20|||||||||9
1608139410000|2020-12-16 17:23:30|4788.2|4785.4|4788.7|4785.9|4788.7|4785.9|4788.2|4785.4|14
1608139420000|2020-12-16 17:23:40|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|13
1608139430000|2020-12-16 17:23:50|||||||||10
1608139440000|2020-12-16 17:24:00|4789.7|4786.9|4790.2|4787.4|4790.2|4787.4|4789.7|4786.9|19
1608139450000|2020-12-16 17:24:10|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4
1608139460000|2020-12-16 17:24:20|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|1
1608139470000|2020-12-16 17:24:30|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|28
1608139480000|2020-12-16 17:24:40|4788.7|4785.9|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|9
1608139490000|2020-12-16 17:24:50|4790.2|4787.4|4788.2|4785.4|4790.2|4787.4|4788.2|4785.4|19
1608139500000|2020-12-16 17:25:00|4788.7|4785.9|4790.2|4787.4|4790.2|4787.4|4788.7|4785.9|17
1608139510000|2020-12-16 17:25:10|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|14
1608139520000|2020-12-16 17:25:20|4788.7|4785.9|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|26
1608139530000|2020-12-16 17:25:30|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|24
1608139540000|2020-12-16 17:25:40|4788.7|4785.9|4788.7|4785.9|4788.7|4785.9|4788.7|4785.9|8
1608139550000|2020-12-16 17:25:50|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|43
1608139560000|2020-12-16 17:26:00|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|19
1608139570000|2020-12-16 17:26:10|4788.2|4785.4|4788.2|4785.4|4789.1|4786.3|4788.2|4785.4|7
1608139580000|2020-12-16 17:26:20|||||||||1
1608139590000|2020-12-16 17:26:30|||||||||4
1608139600000|2020-12-16 17:26:40|||||||||8
1608139610000|2020-12-16 17:26:50|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|30
1608139620000|2020-12-16 17:27:00|||||||||4
1608139630000|2020-12-16 17:27:10|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|8
1608139640000|2020-12-16 17:27:20|||||||||3
1608139650000|2020-12-16 17:27:30|||||||||12
1608139660000|2020-12-16 17:27:40|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|12
1608139670000|2020-12-16 17:27:50|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|11
1608139680000|2020-12-16 17:28:00|||||||||27
1608139690000|2020-12-16 17:28:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|10
1608139700000|2020-12-16 17:28:20|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|18
1608139710000|2020-12-16 17:28:30|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|11
1608139720000|2020-12-16 17:28:40|4788.2|4785.4|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|52
1608139730000|2020-12-16 17:28:50|4787.1|4784.3|4784.2|4781.4|4787.1|4784.3|4784.2|4781.4|1643
1608139740000|2020-12-16 17:29:00|4783.2|4780.4|4784.1|4781.3|4784.2|4781.4|4783.2|4780.4|42
1608139750000|2020-12-16 17:29:10|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|17
1608139760000|2020-12-16 17:29:20|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|7
1608139770000|2020-12-16 17:29:30|||||||||5
1608139780000|2020-12-16 17:29:40|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4782.2|4779.4|91
1608139790000|2020-12-16 17:29:50|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|57
1608139800000|2020-12-16 17:30:00|4783.1|4780.3|4783.6|4780.8|4785.2|4782.4|4782.6|4779.8|96
1608139810000|2020-12-16 17:30:10|4783.7|4780.9|4784.2|4781.4|4784.6|4781.8|4783.7|4780.9|9
1608139820000|2020-12-16 17:30:20|4784.6|4781.8|4783.2|4780.4|4784.7|4781.9|4783.2|4780.4|28
1608139830000|2020-12-16 17:30:30|4783.6|4780.8|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|3
1608139840000|2020-12-16 17:30:40|4784.6|4781.8|4785.2|4782.4|4785.2|4782.4|4784.6|4781.8|17
1608139850000|2020-12-16 17:30:50|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|22
1608139860000|2020-12-16 17:31:00|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|25
1608139870000|2020-12-16 17:31:10|4786.6|4783.8|4786.6|4783.8|4787.1|4784.3|4786.2|4783.4|7
1608139880000|2020-12-16 17:31:20|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|11
1608139890000|2020-12-16 17:31:30|4787.7|4784.9|4789.2|4786.4|4789.7|4786.9|4787.7|4784.9|47
1608139900000|2020-12-16 17:31:40|4789.1|4786.3|4789.2|4786.4|4790.1|4787.3|4789.1|4786.3|31
1608139910000|2020-12-16 17:31:50|4789.6|4786.8|4790.2|4787.4|4790.2|4787.4|4789.6|4786.8|10
1608139920000|2020-12-16 17:32:00|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4790.7|4787.9|52
1608139930000|2020-12-16 17:32:10|4790.7|4787.9|4791.1|4788.3|4791.2|4788.4|4790.7|4787.9|13
1608139940000|2020-12-16 17:32:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|14
1608139950000|2020-12-16 17:32:30|4790.2|4787.4|4790.6|4787.8|4791.2|4788.4|4790.2|4787.4|16
1608139960000|2020-12-16 17:32:40|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|10
1608139970000|2020-12-16 17:32:50|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|5
1608139980000|2020-12-16 17:33:00|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|31
1608139990000|2020-12-16 17:33:10|4791.6|4788.8|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|21
1608140000000|2020-12-16 17:33:20|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|23
1608140010000|2020-12-16 17:33:30|4793.2|4790.4|4792.6|4789.8|4793.2|4790.4|4792.2|4789.4|222
1608140020000|2020-12-16 17:33:40|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|9
1608140030000|2020-12-16 17:33:50|4792.6|4789.8|4792.1|4789.3|4792.6|4789.8|4792.1|4789.3|10
1608140040000|2020-12-16 17:34:00|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|22
1608140050000|2020-12-16 17:34:10|4792.1|4789.3|4792.2|4789.4|4792.6|4789.8|4792.1|4789.3|113
1608140060000|2020-12-16 17:34:20|4792.6|4789.8|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|52
1608140070000|2020-12-16 17:34:30|4793.1|4790.3|4792.6|4789.8|4793.2|4790.4|4792.6|4789.8|25
1608140080000|2020-12-16 17:34:40|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|2
1608140090000|2020-12-16 17:34:50|4792.7|4789.9|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|13
1608140100000|2020-12-16 17:35:00|4791.2|4788.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|32
1608140110000|2020-12-16 17:35:10|4791.1|4788.3|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|17
1608140120000|2020-12-16 17:35:20|||||||||8
1608140130000|2020-12-16 17:35:30|4791.1|4788.3|4792.2|4789.4|4792.2|4789.4|4791.1|4788.3|14
1608140140000|2020-12-16 17:35:40|||||||||2
1608140150000|2020-12-16 17:35:50|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|23
1608140160000|2020-12-16 17:36:00|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|63
1608140170000|2020-12-16 17:36:10|4792.6|4789.8|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|35
1608140180000|2020-12-16 17:36:20|4792.6|4789.8|4794.2|4791.4|4794.2|4791.4|4792.6|4789.8|39
1608140190000|2020-12-16 17:36:30|4795.2|4792.4|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|123
1608140200000|2020-12-16 17:36:40|4797.1|4794.3|4798.2|4795.4|4798.2|4795.4|4796.2|4793.4|205
1608140210000|2020-12-16 17:36:50|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|39
1608140220000|2020-12-16 17:37:00|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|45
1608140230000|2020-12-16 17:37:10|4801.1|4798.3|4800.2|4797.4|4801.6|4798.8|4800.2|4797.4|63
1608140240000|2020-12-16 17:37:20|4800.1|4797.3|4798.2|4795.4|4800.1|4797.3|4798.2|4795.4|65
1608140250000|2020-12-16 17:37:30|||||||||12
1608140260000|2020-12-16 17:37:40|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|59
1608140270000|2020-12-16 17:37:50|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|69
1608140280000|2020-12-16 17:38:00|4799.7|4796.9|4800.6|4797.8|4801.2|4798.4|4799.2|4796.4|45
1608140290000|2020-12-16 17:38:10|4800.7|4797.9|4799.2|4796.4|4801.2|4798.4|4799.2|4796.4|11
1608140300000|2020-12-16 17:38:20|4799.1|4796.3|4799.2|4796.4|4800.2|4797.4|4799.1|4796.3|107
1608140310000|2020-12-16 17:38:30|4799.1|4796.3|4798.1|4795.3|4799.2|4796.4|4797.2|4794.4|89
1608140320000|2020-12-16 17:38:40|4798.2|4795.4|4798.6|4795.8|4798.6|4795.8|4798.2|4795.4|7
1608140330000|2020-12-16 17:38:50|4798.2|4795.4|4796.1|4793.3|4798.2|4795.4|4796.1|4793.3|71
1608140340000|2020-12-16 17:39:00|4796.2|4793.4|4797.2|4794.4|4797.6|4794.8|4796.2|4793.4|12
1608140350000|2020-12-16 17:39:10|4797.1|4794.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|12
1608140360000|2020-12-16 17:39:20|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|3
1608140370000|2020-12-16 17:39:30|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|22
1608140380000|2020-12-16 17:39:40|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|2
1608140390000|2020-12-16 17:39:50|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|8
1608140400000|2020-12-16 17:40:00|4797.6|4794.8|4800.1|4797.3|4800.6|4797.8|4797.6|4794.8|32
1608140410000|2020-12-16 17:40:10|4799.6|4796.8|4798.2|4795.4|4799.6|4796.8|4798.2|4795.4|9
1608140420000|2020-12-16 17:40:20|4798.1|4795.3|4798.6|4795.8|4799.1|4796.3|4798.1|4795.3|18
1608140430000|2020-12-16 17:40:30|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.1|4795.3|45
1608140440000|2020-12-16 17:40:40|4799.1|4796.3|4800.2|4797.4|4800.2|4797.4|4799.1|4796.3|6
1608140450000|2020-12-16 17:40:50|4800.1|4797.3|4798.2|4795.4|4800.2|4797.4|4798.1|4795.3|36
1608140460000|2020-12-16 17:41:00|4798.6|4795.8|4799.6|4796.8|4800.2|4797.4|4798.2|4795.4|26
1608140470000|2020-12-16 17:41:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.6|4796.8|17
1608140480000|2020-12-16 17:41:20|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|14
1608140490000|2020-12-16 17:41:30|4799.6|4796.8|4799.6|4796.8|4800.2|4797.4|4799.2|4796.4|34
1608140500000|2020-12-16 17:41:40|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4798.2|4795.4|20
1608140510000|2020-12-16 17:41:50|||||||||4
1608140520000|2020-12-16 17:42:00|4800.2|4797.4|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|151
1608140530000|2020-12-16 17:42:10|4800.6|4797.8|4799.2|4796.4|4800.6|4797.8|4798.2|4795.4|71
1608140540000|2020-12-16 17:42:20|||||||||13
1608140550000|2020-12-16 17:42:30|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|35
1608140560000|2020-12-16 17:42:40|||||||||15
1608140570000|2020-12-16 17:42:50|||||||||1
1608140580000|2020-12-16 17:43:00|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|27
1608140590000|2020-12-16 17:43:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|9
1608140600000|2020-12-16 17:43:20|||||||||1
1608140610000|2020-12-16 17:43:30|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|9
1608140620000|2020-12-16 17:43:40|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|7
1608140630000|2020-12-16 17:43:50|||||||||23
1608140640000|2020-12-16 17:44:00|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|17
1608140650000|2020-12-16 17:44:10|||||||||24
1608140660000|2020-12-16 17:44:20|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|93
1608140670000|2020-12-16 17:44:30|4800.2|4797.4|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|21
1608140680000|2020-12-16 17:44:40|4799.7|4796.9|4799.7|4796.9|4800.2|4797.4|4799.2|4796.4|17
1608140690000|2020-12-16 17:44:50|4800.2|4797.4|4799.6|4796.8|4800.2|4797.4|4799.2|4796.4|19
1608140700000|2020-12-16 17:45:00|4799.7|4796.9|4801.1|4798.3|4801.1|4798.3|4799.7|4796.9|5
1608140710000|2020-12-16 17:45:10|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|25
1608140720000|2020-12-16 17:45:20|4800.6|4797.8|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|6
1608140730000|2020-12-16 17:45:30|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|40
1608140740000|2020-12-16 17:45:40|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|15
1608140750000|2020-12-16 17:45:50|||||||||1
1608140760000|2020-12-16 17:46:00|4801.7|4798.9|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|20
1608140770000|2020-12-16 17:46:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4
1608140780000|2020-12-16 17:46:20|||||||||30
1608140790000|2020-12-16 17:46:30|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|49
1608140800000|2020-12-16 17:46:40|||||||||51
1608140810000|2020-12-16 17:46:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|19
1608140820000|2020-12-16 17:47:00|||||||||7
1608140830000|2020-12-16 17:47:10|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|10
1608140840000|2020-12-16 17:47:20|4801.7|4798.9|4801.2|4798.4|4801.7|4798.9|4801.2|4798.4|17
1608140860000|2020-12-16 17:47:40|||||||||2
1608140870000|2020-12-16 17:47:50|||||||||6
1608140880000|2020-12-16 17:48:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|21
1608140890000|2020-12-16 17:48:10|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|16
1608140900000|2020-12-16 17:48:20|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|39
1608140910000|2020-12-16 17:48:30|||||||||44
1608140920000|2020-12-16 17:48:40|4799.7|4796.9|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|17
1608140930000|2020-12-16 17:48:50|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|42
1608140940000|2020-12-16 17:49:00|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|119
1608140950000|2020-12-16 17:49:10|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|18
1608140960000|2020-12-16 17:49:20|||||||||17
1608140970000|2020-12-16 17:49:30|4798.1|4795.3|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|8
1608140980000|2020-12-16 17:49:40|||||||||3
1608140990000|2020-12-16 17:49:50|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|25
1608141000000|2020-12-16 17:50:00|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|24
1608141010000|2020-12-16 17:50:10|4795.7|4792.9|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|46
1608141020000|2020-12-16 17:50:20|||||||||19
1608141030000|2020-12-16 17:50:30|4797.2|4794.4|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|61
1608141040000|2020-12-16 17:50:40|4795.2|4792.4|4795.7|4792.9|4796.2|4793.4|4795.2|4792.4|53
1608141050000|2020-12-16 17:50:50|4796.2|4793.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|13
1608141060000|2020-12-16 17:51:00|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|25
1608141070000|2020-12-16 17:51:10|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|18
1608141080000|2020-12-16 17:51:20|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|10
1608141090000|2020-12-16 17:51:30|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4797.2|4794.4|12
1608141100000|2020-12-16 17:51:40|4797.7|4794.9|4799.7|4796.9|4800.2|4797.4|4797.7|4794.9|59
1608141110000|2020-12-16 17:51:50|4799.2|4796.4|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|31
1608141120000|2020-12-16 17:52:00|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|21
1608141130000|2020-12-16 17:52:10|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|9
1608141140000|2020-12-16 17:52:20|4800.7|4797.9|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|22
1608141150000|2020-12-16 17:52:30|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|4
1608141160000|2020-12-16 17:52:40|4801.2|4798.4|4800.7|4797.9|4801.2|4798.4|4800.2|4797.4|17
1608141170000|2020-12-16 17:52:50|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|11
1608141180000|2020-12-16 17:53:00|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|36
1608141190000|2020-12-16 17:53:10|||||||||17
1608141200000|2020-12-16 17:53:20|||||||||4
1608141210000|2020-12-16 17:53:30|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.2|4798.4|6
1608141220000|2020-12-16 17:53:40|4801.2|4798.4|4801.2|4798.4|4801.7|4798.9|4801.2|4798.4|16
1608141230000|2020-12-16 17:53:50|4801.7|4798.9|4802.7|4799.9|4802.7|4799.9|4801.7|4798.9|61
1608141240000|2020-12-16 17:54:00|4802.2|4799.4|4803.2|4800.4|4803.7|4800.9|4802.2|4799.4|26
1608141250000|2020-12-16 17:54:10|||||||||61
1608141260000|2020-12-16 17:54:20|||||||||31
1608141270000|2020-12-16 17:54:30|||||||||18
1608141280000|2020-12-16 17:54:40|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|10
1608141290000|2020-12-16 17:54:50|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|42
1608141300000|2020-12-16 17:55:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|27
1608141310000|2020-12-16 17:55:10|4801.7|4798.9|4802.7|4799.9|4803.2|4800.4|4801.7|4798.9|23
1608141320000|2020-12-16 17:55:20|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|8
1608141330000|2020-12-16 17:55:30|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|2
1608141340000|2020-12-16 17:55:40|4802.7|4799.9|4802.7|4799.9|4803.2|4800.4|4802.7|4799.9|15
1608141350000|2020-12-16 17:55:50|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|15
1608141360000|2020-12-16 17:56:00|4801.2|4798.4|4803.2|4800.4|4803.2|4800.4|4801.2|4798.4|26
1608141370000|2020-12-16 17:56:10|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|8
1608141380000|2020-12-16 17:56:20|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|4
1608141390000|2020-12-16 17:56:30|||||||||22
1608141400000|2020-12-16 17:56:40|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|7
1608141410000|2020-12-16 17:56:50|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|20
1608141420000|2020-12-16 17:57:00|||||||||8
1608141430000|2020-12-16 17:57:10|||||||||3
1608141440000|2020-12-16 17:57:20|||||||||27
1608141450000|2020-12-16 17:57:30|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|14
1608141460000|2020-12-16 17:57:40|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|8
1608141470000|2020-12-16 17:57:50|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|0
1608141480000|2020-12-16 17:58:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|24
1608141490000|2020-12-16 17:58:10|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|16
1608141520000|2020-12-16 17:58:40|||||||||19
1608141530000|2020-12-16 17:58:50|||||||||5
1608141540000|2020-12-16 17:59:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|31
1608141550000|2020-12-16 17:59:10|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|51
1608141560000|2020-12-16 17:59:20|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|3
1608141570000|2020-12-16 17:59:30|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|20
1608141580000|2020-12-16 17:59:40|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|27
1608141590000|2020-12-16 17:59:50|||||||||9
1608141600000|2020-12-16 18:00:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|45
1608141610000|2020-12-16 18:00:10|4804.7|4801.9|4805.2|4802.4|4806.2|4803.4|4804.7|4801.9|114
1608141620000|2020-12-16 18:00:20|4805.7|4802.9|4804.2|4801.4|4806.2|4803.4|4804.2|4801.4|60
1608141630000|2020-12-16 18:00:30|||||||||12
1608141640000|2020-12-16 18:00:40|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|22
1608141650000|2020-12-16 18:00:50|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|5
1608141660000|2020-12-16 18:01:00|||||||||13
1608141670000|2020-12-16 18:01:10|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|0
1608141680000|2020-12-16 18:01:20|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|44
1608141690000|2020-12-16 18:01:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|39
1608141700000|2020-12-16 18:01:40|4800.7|4797.9|4800.2|4797.4|4800.7|4797.9|4800.2|4797.4|44
1608141710000|2020-12-16 18:01:50|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|62
1608141720000|2020-12-16 18:02:00|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|52
1608141730000|2020-12-16 18:02:10|4798.7|4795.9|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|59
1608141740000|2020-12-16 18:02:20|4799.7|4796.9|4799.2|4796.4|4800.2|4797.4|4798.7|4795.9|12
1608141750000|2020-12-16 18:02:30|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|9
1608141760000|2020-12-16 18:02:40|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|34
1608141770000|2020-12-16 18:02:50|4800.7|4797.9|4800.2|4797.4|4800.7|4797.9|4800.2|4797.4|4
1608141780000|2020-12-16 18:03:00|4800.1|4797.3|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|20
1608141790000|2020-12-16 18:03:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|8
1608141800000|2020-12-16 18:03:20|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|9
1608141810000|2020-12-16 18:03:30|4797.2|4794.4|4794.2|4791.4|4797.2|4794.4|4793.2|4790.4|136
1608141820000|2020-12-16 18:03:40|4793.2|4790.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|43
1608141830000|2020-12-16 18:03:50|4794.7|4791.9|4794.7|4791.9|4795.2|4792.4|4794.2|4791.4|14
1608141840000|2020-12-16 18:04:00|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|24
1608141850000|2020-12-16 18:04:10|4795.7|4792.9|4795.7|4792.9|4795.7|4792.9|4795.7|4792.9|13
1608141860000|2020-12-16 18:04:20|4795.2|4792.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|9
1608141870000|2020-12-16 18:04:30|4796.1|4793.3|4795.2|4792.4|4796.1|4793.3|4795.2|4792.4|19
1608141880000|2020-12-16 18:04:40|4796.2|4793.4|4795.7|4792.9|4796.2|4793.4|4795.7|4792.9|3
1608141890000|2020-12-16 18:04:50|4795.2|4792.4|4793.2|4790.4|4795.2|4792.4|4793.2|4790.4|65
1608141900000|2020-12-16 18:05:00|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|8
1608141910000|2020-12-16 18:05:10|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|2
1608141920000|2020-12-16 18:05:20|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4793.7|4790.9|4
1608141930000|2020-12-16 18:05:30|4793.7|4790.9|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|1453
1608141940000|2020-12-16 18:05:40|4794.1|4791.3|4792.2|4789.4|4794.2|4791.4|4792.2|4789.4|53
1608141950000|2020-12-16 18:05:50|4792.1|4789.3|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|37
1608141960000|2020-12-16 18:06:00|4791.7|4788.9|4790.2|4787.4|4792.2|4789.4|4790.2|4787.4|227
1608141970000|2020-12-16 18:06:10|4790.1|4787.3|4788.1|4785.3|4790.1|4787.3|4787.2|4784.4|130
1608141980000|2020-12-16 18:06:20|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4787.2|4784.4|63
1608141990000|2020-12-16 18:06:30|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4788.1|4785.3|19
1608142000000|2020-12-16 18:06:40|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4788.1|4785.3|19
1608142010000|2020-12-16 18:06:50|4788.2|4785.4|4789.1|4786.3|4789.2|4786.4|4788.1|4785.3|52
1608142020000|2020-12-16 18:07:00|4789.2|4786.4|4788.1|4785.3|4789.2|4786.4|4788.1|4785.3|79
1608142030000|2020-12-16 18:07:10|4788.2|4785.4|4787.2|4784.4|4788.7|4785.9|4787.2|4784.4|16
1608142040000|2020-12-16 18:07:20|4787.7|4784.9|4788.1|4785.3|4788.1|4785.3|4787.2|4784.4|16
1608142050000|2020-12-16 18:07:30|4788.2|4785.4|4789.1|4786.3|4789.1|4786.3|4788.2|4785.4|44
1608142060000|2020-12-16 18:07:40|4788.2|4785.4|4786.2|4783.4|4788.2|4785.4|4786.1|4783.3|75
1608142070000|2020-12-16 18:07:50|4787.1|4784.3|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|21
1608142080000|2020-12-16 18:08:00|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4787.7|4784.9|19
1608142090000|2020-12-16 18:08:10|4787.7|4784.9|4787.2|4784.4|4788.1|4785.3|4787.1|4784.3|29
1608142100000|2020-12-16 18:08:20|4787.7|4784.9|4788.1|4785.3|4788.2|4785.4|4787.7|4784.9|31
1608142110000|2020-12-16 18:08:30|4788.2|4785.4|4788.1|4785.3|4788.2|4785.4|4788.1|4785.3|4
1608142120000|2020-12-16 18:08:40|4788.2|4785.4|4790.1|4787.3|4790.1|4787.3|4788.2|4785.4|11
1608142130000|2020-12-16 18:08:50|4789.7|4786.9|4789.2|4786.4|4789.7|4786.9|4789.1|4786.3|7
1608142140000|2020-12-16 18:09:00|4789.7|4786.9|4790.1|4787.3|4790.1|4787.3|4789.7|4786.9|2
1608142150000|2020-12-16 18:09:10|||||||||6
1608142160000|2020-12-16 18:09:20|||||||||7
1608142170000|2020-12-16 18:09:30|4790.2|4787.4|4790.1|4787.3|4790.6|4787.8|4790.1|4787.3|19
1608142180000|2020-12-16 18:09:40|||||||||3
1608142190000|2020-12-16 18:09:50|4790.2|4787.4|4791.1|4788.3|4791.2|4788.4|4790.2|4787.4|10
1608142200000|2020-12-16 18:10:00|4790.7|4787.9|4791.1|4788.3|4791.7|4788.9|4790.7|4787.9|15
1608142210000|2020-12-16 18:10:10|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|5
1608142220000|2020-12-16 18:10:20|4791.7|4788.9|4792.1|4789.3|4792.2|4789.4|4791.2|4788.4|19
1608142230000|2020-12-16 18:10:30|4791.2|4788.4|4793.1|4790.3|4793.1|4790.3|4791.2|4788.4|14
1608142240000|2020-12-16 18:10:40|||||||||30
1608142250000|2020-12-16 18:10:50|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|32
1608142260000|2020-12-16 18:11:00|4792.7|4789.9|4795.1|4792.3|4795.1|4792.3|4792.7|4789.9|442
1608142270000|2020-12-16 18:11:10|4794.7|4791.9|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|15
1608142280000|2020-12-16 18:11:20|4794.2|4791.4|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|5
1608142290000|2020-12-16 18:11:30|4794.7|4791.9|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|118
1608142300000|2020-12-16 18:11:40|4794.7|4791.9|4794.2|4791.4|4794.7|4791.9|4794.2|4791.4|1
1608142310000|2020-12-16 18:11:50|4794.1|4791.3|4794.1|4791.3|4794.2|4791.4|4793.2|4790.4|18
1608142320000|2020-12-16 18:12:00|4793.7|4790.9|4792.7|4789.9|4794.1|4791.3|4792.7|4789.9|37
1608142330000|2020-12-16 18:12:10|4793.1|4790.3|4795.1|4792.3|4795.2|4792.4|4793.1|4790.3|53
1608142340000|2020-12-16 18:12:20|4795.2|4792.4|4794.7|4791.9|4795.2|4792.4|4794.2|4791.4|28
1608142350000|2020-12-16 18:12:30|4795.1|4792.3|4794.1|4791.3|4795.1|4792.3|4793.7|4790.9|100
1608142360000|2020-12-16 18:12:40|4793.7|4790.9|4794.1|4791.3|4794.1|4791.3|4793.2|4790.4|1
1608142370000|2020-12-16 18:12:50|4794.2|4791.4|4794.7|4791.9|4795.1|4792.3|4794.1|4791.3|14
1608142380000|2020-12-16 18:13:00|4794.2|4791.4|4794.2|4791.4|4795.1|4792.3|4794.2|4791.4|7
1608142390000|2020-12-16 18:13:10|4794.1|4791.3|4793.1|4790.3|4794.1|4791.3|4793.1|4790.3|41
1608142400000|2020-12-16 18:13:20|4792.7|4789.9|4792.2|4789.4|4793.1|4790.3|4792.1|4789.3|19
1608142410000|2020-12-16 18:13:30|4793.1|4790.3|4792.1|4789.3|4793.1|4790.3|4792.1|4789.3|78
1608142420000|2020-12-16 18:13:40|4792.2|4789.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|16
1608142430000|2020-12-16 18:13:50|4793.1|4790.3|4793.1|4790.3|4793.6|4790.8|4793.1|4790.3|3
1608142440000|2020-12-16 18:14:00|4792.1|4789.3|4792.7|4789.9|4793.1|4790.3|4792.1|4789.3|18
1608142450000|2020-12-16 18:14:10|4792.2|4789.4|4792.7|4789.9|4793.1|4790.3|4792.1|4789.3|3
1608142460000|2020-12-16 18:14:20|4792.1|4789.3|4792.1|4789.3|4792.7|4789.9|4792.1|4789.3|5
1608142470000|2020-12-16 18:14:30|4792.2|4789.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|5
1608142480000|2020-12-16 18:14:40|4791.7|4788.9|4791.1|4788.3|4792.2|4789.4|4791.1|4788.3|39
1608142490000|2020-12-16 18:14:50|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.1|4788.3|15
1608142500000|2020-12-16 18:15:00|4791.1|4788.3|4790.1|4787.3|4791.1|4788.3|4789.2|4786.4|121
1608142510000|2020-12-16 18:15:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|7
1608142520000|2020-12-16 18:15:20|4790.1|4787.3|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|9
1608142530000|2020-12-16 18:15:30|4790.1|4787.3|4791.1|4788.3|4791.2|4788.4|4790.1|4787.3|14
1608142540000|2020-12-16 18:15:40|4791.2|4788.4|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|12
1608142550000|2020-12-16 18:15:50|4791.2|4788.4|4793.1|4790.3|4793.2|4790.4|4791.2|4788.4|22
1608142560000|2020-12-16 18:16:00|4793.2|4790.4|4792.7|4789.9|4793.2|4790.4|4792.2|4789.4|10
1608142570000|2020-12-16 18:16:10|4792.2|4789.4|4791.7|4788.9|4792.2|4789.4|4791.7|4788.9|2
1608142580000|2020-12-16 18:16:20|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|6
1608142590000|2020-12-16 18:16:30|4792.1|4789.3|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|10
1608142600000|2020-12-16 18:16:40|4791.1|4788.3|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|3
1608142610000|2020-12-16 18:16:50|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|5
1608142620000|2020-12-16 18:17:00|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|3
1608142630000|2020-12-16 18:17:10|4791.7|4788.9|4792.1|4789.3|4792.2|4789.4|4791.7|4788.9|1
1608142640000|2020-12-16 18:17:20|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|6
1608142650000|2020-12-16 18:17:30|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|43
1608142660000|2020-12-16 18:17:40|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|1
1608142670000|2020-12-16 18:17:50|4792.1|4789.3|4791.7|4788.9|4792.2|4789.4|4791.7|4788.9|8
1608142680000|2020-12-16 18:18:00|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|11
1608142690000|2020-12-16 18:18:10|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|7
1608142700000|2020-12-16 18:18:20|4791.7|4788.9|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|6
1608142710000|2020-12-16 18:18:30|4791.2|4788.4|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|1
1608142720000|2020-12-16 18:18:40|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|3
1608142730000|2020-12-16 18:18:50|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|1
1608142740000|2020-12-16 18:19:00|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|2
1608142750000|2020-12-16 18:19:10|4791.7|4788.9|4791.7|4788.9|4792.1|4789.3|4791.7|4788.9|1
1608142760000|2020-12-16 18:19:20|4792.1|4789.3|4792.1|4789.3|4792.2|4789.4|4792.1|4789.3|2
1608142770000|2020-12-16 18:19:30|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|3
1608142780000|2020-12-16 18:19:40|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|3
1608142790000|2020-12-16 18:19:50|||||||||1
1608142800000|2020-12-16 18:20:00|||||||||5
1608142810000|2020-12-16 18:20:10|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.1|4788.3|9
1608142820000|2020-12-16 18:20:20|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|0
1608142830000|2020-12-16 18:20:30|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|0
1608142840000|2020-12-16 18:20:40|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.7|4788.9|212
1608142850000|2020-12-16 18:20:50|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|37
1608142860000|2020-12-16 18:21:00|4792.1|4789.3|4793.1|4790.3|4793.1|4790.3|4792.1|4789.3|2
1608142870000|2020-12-16 18:21:10|4792.1|4789.3|4792.1|4789.3|4792.2|4789.4|4792.1|4789.3|1
1608142890000|2020-12-16 18:21:30|4791.7|4788.9|4789.1|4786.3|4791.7|4788.9|4789.1|4786.3|41
1608142900000|2020-12-16 18:21:40|4789.7|4786.9|4791.1|4788.3|4791.7|4788.9|4789.2|4786.4|90
1608142910000|2020-12-16 18:21:50|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|5
1608142920000|2020-12-16 18:22:00|4791.1|4788.3|4790.7|4787.9|4791.2|4788.4|4790.7|4787.9|13
1608142930000|2020-12-16 18:22:10|4791.1|4788.3|4791.1|4788.3|4791.2|4788.4|4790.7|4787.9|5
1608142940000|2020-12-16 18:22:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|3
1608142950000|2020-12-16 18:22:30|4792.1|4789.3|4791.7|4788.9|4792.1|4789.3|4791.7|4788.9|1
1608142960000|2020-12-16 18:22:40|4792.1|4789.3|4791.7|4788.9|4792.1|4789.3|4791.7|4788.9|2
1608142970000|2020-12-16 18:22:50|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|3
1608142980000|2020-12-16 18:23:00|4791.1|4788.3|4790.7|4787.9|4792.1|4789.3|4790.7|4787.9|11
1608142990000|2020-12-16 18:23:10|4790.2|4787.4|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|3
1608143000000|2020-12-16 18:23:20|||||||||16
1608143010000|2020-12-16 18:23:30|4790.7|4787.9|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|28
1608143020000|2020-12-16 18:23:40|4791.7|4788.9|4791.7|4788.9|4791.7|4788.9|4791.2|4788.4|3
1608143030000|2020-12-16 18:23:50|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|8
1608143040000|2020-12-16 18:24:00|4792.1|4789.3|4790.7|4787.9|4792.1|4789.3|4790.7|4787.9|17
1608143050000|2020-12-16 18:24:10|4790.2|4787.4|4791.1|4788.3|4791.1|4788.3|4790.2|4787.4|3
1608143060000|2020-12-16 18:24:20|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|17
1608143070000|2020-12-16 18:24:30|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|8
1608143080000|2020-12-16 18:24:40|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.1|4788.3|16
1608143090000|2020-12-16 18:24:50|4791.1|4788.3|4791.1|4788.3|4791.2|4788.4|4791.1|4788.3|47
1608143100000|2020-12-16 18:25:00|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|26
1608143110000|2020-12-16 18:25:10|4792.2|4789.4|4790.2|4787.4|4792.2|4789.4|4790.1|4787.3|19
1608143120000|2020-12-16 18:25:20|4790.1|4787.3|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|12
1608143130000|2020-12-16 18:25:30|||||||||2
1608143140000|2020-12-16 18:25:40|4791.1|4788.3|4790.7|4787.9|4791.1|4788.3|4790.2|4787.4|8
1608143150000|2020-12-16 18:25:50|4790.2|4787.4|4790.2|4787.4|4791.1|4788.3|4790.1|4787.3|18
1608143160000|2020-12-16 18:26:00|4790.1|4787.3|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|5
1608143170000|2020-12-16 18:26:10|4790.7|4787.9|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|0
1608143180000|2020-12-16 18:26:20|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|10
1608143190000|2020-12-16 18:26:30|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|65
1608143200000|2020-12-16 18:26:40|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|4789.2|4786.4|3
1608143210000|2020-12-16 18:26:50|4790.1|4787.3|4789.2|4786.4|4790.1|4787.3|4789.2|4786.4|2
1608143220000|2020-12-16 18:27:00|4789.7|4786.9|4790.1|4787.3|4790.1|4787.3|4789.2|4786.4|22
1608143230000|2020-12-16 18:27:10|4790.2|4787.4|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|5
1608143240000|2020-12-16 18:27:20|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|3
1608143250000|2020-12-16 18:27:30|4790.1|4787.3|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|4
1608143260000|2020-12-16 18:27:40|4790.2|4787.4|4790.1|4787.3|4790.2|4787.4|4790.1|4787.3|6
1608143270000|2020-12-16 18:27:50|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.1|4787.3|3
1608143280000|2020-12-16 18:28:00|4790.1|4787.3|4791.2|4788.4|4791.2|4788.4|4790.1|4787.3|65
1608143290000|2020-12-16 18:28:10|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|228
1608143300000|2020-12-16 18:28:20|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|14
1608143310000|2020-12-16 18:28:30|4792.1|4789.3|4791.1|4788.3|4792.1|4789.3|4790.2|4787.4|89
1608143320000|2020-12-16 18:28:40|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|6
1608143330000|2020-12-16 18:28:50|4791.2|4788.4|4791.1|4788.3|4791.2|4788.4|4791.1|4788.3|2
1608143340000|2020-12-16 18:29:00|4791.2|4788.4|4791.1|4788.3|4791.7|4788.9|4791.1|4788.3|14
1608143350000|2020-12-16 18:29:10|4791.2|4788.4|4792.1|4789.3|4792.2|4789.4|4791.1|4788.3|43
1608143360000|2020-12-16 18:29:20|4791.7|4788.9|4792.2|4789.4|4793.1|4790.3|4791.2|4788.4|23
1608143370000|2020-12-16 18:29:30|4792.1|4789.3|4791.2|4788.4|4792.2|4789.4|4791.1|4788.3|112
1608143380000|2020-12-16 18:29:40|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.2|4788.4|20
1608143390000|2020-12-16 18:29:50|4791.2|4788.4|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|34
1608143400000|2020-12-16 18:30:00|4792.2|4789.4|4794.1|4791.3|4794.1|4791.3|4792.1|4789.3|16
1608143410000|2020-12-16 18:30:10|4794.2|4791.4|4795.1|4792.3|4795.1|4792.3|4794.2|4791.4|44
1608143420000|2020-12-16 18:30:20|4795.2|4792.4|4797.7|4794.9|4799.1|4796.3|4795.2|4792.4|297
1608143430000|2020-12-16 18:30:30|4797.6|4794.8|4799.2|4796.4|4800.1|4797.3|4797.2|4794.4|46
1608143440000|2020-12-16 18:30:40|4799.1|4796.3|4797.7|4794.9|4799.2|4796.4|4797.1|4794.3|49
1608143450000|2020-12-16 18:30:50|4798.1|4795.3|4797.1|4794.3|4798.2|4795.4|4797.1|4794.3|40
1608143460000|2020-12-16 18:31:00|4797.2|4794.4|4800.2|4797.4|4801.2|4798.4|4797.1|4794.3|62
1608143470000|2020-12-16 18:31:10|4801.1|4798.3|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|22
1608143480000|2020-12-16 18:31:20|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|8
1608143490000|2020-12-16 18:31:30|4799.7|4796.9|4798.2|4795.4|4799.7|4796.9|4798.1|4795.3|72
1608143500000|2020-12-16 18:31:40|4798.7|4795.9|4798.2|4795.4|4799.1|4796.3|4798.1|4795.3|8
1608143510000|2020-12-16 18:31:50|||||||||1
1608143520000|2020-12-16 18:32:00|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|29
1608143530000|2020-12-16 18:32:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|33
1608143540000|2020-12-16 18:32:20|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4799.7|4796.9|13
1608143550000|2020-12-16 18:32:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|18
1608143560000|2020-12-16 18:32:40|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|4
1608143570000|2020-12-16 18:32:50|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|10
1608143580000|2020-12-16 18:33:00|||||||||4
1608143590000|2020-12-16 18:33:10|||||||||6
1608143600000|2020-12-16 18:33:20|4800.1|4797.3|4799.2|4796.4|4800.2|4797.4|4798.2|4795.4|26
1608143610000|2020-12-16 18:33:30|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|54
1608143620000|2020-12-16 18:33:40|||||||||2
1608143630000|2020-12-16 18:33:50|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.7|4795.9|9
1608143640000|2020-12-16 18:34:00|4800.2|4797.4|4798.7|4795.9|4800.2|4797.4|4798.7|4795.9|57
1608143650000|2020-12-16 18:34:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|2
1608143660000|2020-12-16 18:34:20|4799.2|4796.4|4798.7|4795.9|4799.2|4796.4|4798.7|4795.9|25
1608143670000|2020-12-16 18:34:30|4798.2|4795.4|4797.7|4794.9|4798.2|4795.4|4797.7|4794.9|7
1608143680000|2020-12-16 18:34:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|3
1608143690000|2020-12-16 18:34:50|||||||||30
1608143700000|2020-12-16 18:35:00|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|50
1608143710000|2020-12-16 18:35:10|4798.1|4795.3|4798.2|4795.4|4799.2|4796.4|4797.1|4794.3|131
1608143720000|2020-12-16 18:35:20|4797.7|4794.9|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|14
1608143730000|2020-12-16 18:35:30|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.7|4793.9|8
1608143740000|2020-12-16 18:35:40|4797.1|4794.3|4798.2|4795.4|4798.2|4795.4|4797.1|4794.3|36
1608143750000|2020-12-16 18:35:50|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|2
1608143760000|2020-12-16 18:36:00|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|18
1608143770000|2020-12-16 18:36:10|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|1
1608143780000|2020-12-16 18:36:20|4798.1|4795.3|4797.7|4794.9|4798.1|4795.3|4797.2|4794.4|4
1608143790000|2020-12-16 18:36:30|4797.2|4794.4|4797.7|4794.9|4797.7|4794.9|4797.2|4794.4|1
1608143800000|2020-12-16 18:36:40|4797.2|4794.4|4797.7|4794.9|4798.2|4795.4|4797.2|4794.4|17
1608143810000|2020-12-16 18:36:50|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|23
1608143820000|2020-12-16 18:37:00|4797.1|4794.3|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|10
1608143830000|2020-12-16 18:37:10|4796.1|4793.3|4796.2|4793.4|4797.1|4794.3|4796.1|4793.3|6
1608143840000|2020-12-16 18:37:20|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|15
1608143850000|2020-12-16 18:37:30|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.2|4793.4|8
1608143860000|2020-12-16 18:37:40|4796.7|4793.9|4796.7|4793.9|4796.7|4793.9|4796.7|4793.9|0
1608143870000|2020-12-16 18:37:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|0
1608143880000|2020-12-16 18:38:00|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|47
1608143890000|2020-12-16 18:38:10|4796.1|4793.3|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|6
1608143900000|2020-12-16 18:38:20|4796.2|4793.4|4797.2|4794.4|4797.7|4794.9|4796.2|4793.4|7
1608143910000|2020-12-16 18:38:30|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|7
1608143920000|2020-12-16 18:38:40|||||||||8
1608143930000|2020-12-16 18:38:50|||||||||2
1608143940000|2020-12-16 18:39:00|4797.1|4794.3|4797.1|4794.3|4797.2|4794.4|4797.1|4794.3|37
1608143950000|2020-12-16 18:39:10|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|4
1608143960000|2020-12-16 18:39:20|4797.1|4794.3|4796.7|4793.9|4797.2|4794.4|4796.7|4793.9|30
1608143970000|2020-12-16 18:39:30|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|3
1608143980000|2020-12-16 18:39:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|5
1608143990000|2020-12-16 18:39:50|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|2
1608144000000|2020-12-16 18:40:00|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.2|4793.4|7
1608144010000|2020-12-16 18:40:10|4796.1|4793.3|4797.2|4794.4|4797.2|4794.4|4796.1|4793.3|26
1608144020000|2020-12-16 18:40:20|4797.1|4794.3|4798.2|4795.4|4798.2|4795.4|4797.1|4794.3|20
1608144030000|2020-12-16 18:40:30|4798.1|4795.3|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|3
1608144040000|2020-12-16 18:40:40|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.7|4793.9|27
1608144050000|2020-12-16 18:40:50|4796.2|4793.4|4797.1|4794.3|4797.2|4794.4|4796.2|4793.4|13
1608144060000|2020-12-16 18:41:00|4797.2|4794.4|4798.1|4795.3|4798.2|4795.4|4797.2|4794.4|33
1608144070000|2020-12-16 18:41:10|4797.7|4794.9|4797.2|4794.4|4798.1|4795.3|4797.1|4794.3|6
1608144080000|2020-12-16 18:41:20|4797.1|4794.3|4796.2|4793.4|4797.2|4794.4|4796.1|4793.3|36
1608144090000|2020-12-16 18:41:30|4796.1|4793.3|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|4
1608144100000|2020-12-16 18:41:40|4795.1|4792.3|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|5
1608144110000|2020-12-16 18:41:50|4794.1|4791.3|4793.2|4790.4|4794.1|4791.3|4793.2|4790.4|15
1608144120000|2020-12-16 18:42:00|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|15
1608144130000|2020-12-16 18:42:10|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|14
1608144140000|2020-12-16 18:42:20|4794.2|4791.4|4793.2|4790.4|4794.2|4791.4|4793.1|4790.3|26
1608144150000|2020-12-16 18:42:30|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|9
1608144160000|2020-12-16 18:42:40|4794.1|4791.3|4793.7|4790.9|4794.1|4791.3|4793.2|4790.4|2
1608144170000|2020-12-16 18:42:50|||||||||4
1608144180000|2020-12-16 18:43:00|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|5
1608144190000|2020-12-16 18:43:10|||||||||3
1608144200000|2020-12-16 18:43:20|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|15
1608144210000|2020-12-16 18:43:30|4793.1|4790.3|4792.7|4789.9|4793.2|4790.4|4792.2|4789.4|8
1608144220000|2020-12-16 18:43:40|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|2
1608144230000|2020-12-16 18:43:50|4793.2|4790.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|32
1608144240000|2020-12-16 18:44:00|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|26
1608144250000|2020-12-16 18:44:10|4794.1|4791.3|4794.2|4791.4|4794.2|4791.4|4794.1|4791.3|5
1608144260000|2020-12-16 18:44:20|4794.1|4791.3|4794.1|4791.3|4794.2|4791.4|4793.2|4790.4|20
1608144270000|2020-12-16 18:44:30|4793.2|4790.4|4793.2|4790.4|4793.7|4790.9|4793.2|4790.4|5
1608144280000|2020-12-16 18:44:40|||||||||2
1608144290000|2020-12-16 18:44:50|4793.7|4790.9|4794.2|4791.4|4795.2|4792.4|4793.7|4790.9|19
1608144300000|2020-12-16 18:45:00|4794.7|4791.9|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|7
1608144310000|2020-12-16 18:45:10|4795.1|4792.3|4796.2|4793.4|4796.2|4793.4|4795.1|4792.3|9
1608144320000|2020-12-16 18:45:20|4797.1|4794.3|4797.1|4794.3|4797.2|4794.4|4796.2|4793.4|28
1608144330000|2020-12-16 18:45:30|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|78
1608144340000|2020-12-16 18:45:40|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|4
1608144350000|2020-12-16 18:45:50|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.2|4793.4|4
1608144360000|2020-12-16 18:46:00|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4795.2|4792.4|18
1608144370000|2020-12-16 18:46:10|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|5
1608144380000|2020-12-16 18:46:20|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4795.7|4792.9|1
1608144390000|2020-12-16 18:46:30|4795.7|4792.9|4796.1|4793.3|4796.1|4793.3|4795.7|4792.9|1
1608144400000|2020-12-16 18:46:40|4796.2|4793.4|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|7
1608144410000|2020-12-16 18:46:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|12
1608144420000|2020-12-16 18:47:00|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|3
1608144430000|2020-12-16 18:47:10|||||||||1
1608144440000|2020-12-16 18:47:20|||||||||4
1608144450000|2020-12-16 18:47:30|||||||||12
1608144460000|2020-12-16 18:47:40|||||||||1
1608144470000|2020-12-16 18:47:50|||||||||12
1608144480000|2020-12-16 18:48:00|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|29
1608144490000|2020-12-16 18:48:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|41
1608144500000|2020-12-16 18:48:20|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|13
1608144510000|2020-12-16 18:48:30|||||||||1
1608144520000|2020-12-16 18:48:40|||||||||6
1608144530000|2020-12-16 18:48:50|4798.7|4795.9|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|6
1608144540000|2020-12-16 18:49:00|4798.7|4795.9|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|1
1608144550000|2020-12-16 18:49:10|||||||||1
1608144560000|2020-12-16 18:49:20|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4797.2|4794.4|30
1608144570000|2020-12-16 18:49:30|||||||||53
1608144580000|2020-12-16 18:49:40|||||||||17
1608144600000|2020-12-16 18:50:00|||||||||2
1608144610000|2020-12-16 18:50:10|||||||||5
1608144620000|2020-12-16 18:50:20|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|10
1608144630000|2020-12-16 18:50:30|||||||||9
1608144640000|2020-12-16 18:50:40|||||||||4
1608144650000|2020-12-16 18:50:50|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|11
1608144660000|2020-12-16 18:51:00|||||||||3
1608144670000|2020-12-16 18:51:10|||||||||2
1608144680000|2020-12-16 18:51:20|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|64
1608144690000|2020-12-16 18:51:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|14
1608144700000|2020-12-16 18:51:40|||||||||9
1608144710000|2020-12-16 18:51:50|4802.2|4799.4|4803.2|4800.4|4804.2|4801.4|4802.2|4799.4|81
1608144720000|2020-12-16 18:52:00|||||||||20
1608144730000|2020-12-16 18:52:10|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|29
1608144740000|2020-12-16 18:52:20|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4802.2|4799.4|18
1608144750000|2020-12-16 18:52:30|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|11
1608144760000|2020-12-16 18:52:40|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|16
1608144770000|2020-12-16 18:52:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|11
1608144780000|2020-12-16 18:53:00|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|31
1608144790000|2020-12-16 18:53:10|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|23
1608144800000|2020-12-16 18:53:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|24
1608144810000|2020-12-16 18:53:30|||||||||9
1608144820000|2020-12-16 18:53:40|4802.2|4799.4|4802.7|4799.9|4803.2|4800.4|4802.2|4799.4|15
1608144830000|2020-12-16 18:53:50|4802.2|4799.4|4802.7|4799.9|4803.2|4800.4|4802.2|4799.4|3
1608144840000|2020-12-16 18:54:00|4802.2|4799.4|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|19
1608144850000|2020-12-16 18:54:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|18
1608144860000|2020-12-16 18:54:20|||||||||17
1608144870000|2020-12-16 18:54:30|4801.7|4798.9|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|14
1608144880000|2020-12-16 18:54:40|4800.7|4797.9|4799.2|4796.4|4800.7|4797.9|4799.2|4796.4|26
1608144890000|2020-12-16 18:54:50|4800.2|4797.4|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|22
1608144900000|2020-12-16 18:55:00|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|47
1608144910000|2020-12-16 18:55:10|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|39
1608144920000|2020-12-16 18:55:20|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|24
1608144930000|2020-12-16 18:55:30|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.7|4793.9|10
1608144940000|2020-12-16 18:55:40|||||||||8
1608144950000|2020-12-16 18:55:50|||||||||14
1608144960000|2020-12-16 18:56:00|||||||||13
1608144970000|2020-12-16 18:56:10|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|23
1608144980000|2020-12-16 18:56:20|||||||||7
1608144990000|2020-12-16 18:56:30|||||||||6
1608145000000|2020-12-16 18:56:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|23
1608145010000|2020-12-16 18:56:50|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|36
1608145020000|2020-12-16 18:57:00|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|25
1608145030000|2020-12-16 18:57:10|||||||||211
1608145040000|2020-12-16 18:57:20|4795.2|4792.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|13
1608145050000|2020-12-16 18:57:30|4795.7|4792.9|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|8
1608145060000|2020-12-16 18:57:40|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|50
1608145070000|2020-12-16 18:57:50|||||||||60
1608145080000|2020-12-16 18:58:00|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|12
1608145090000|2020-12-16 18:58:10|4796.7|4793.9|4798.2|4795.4|4798.2|4795.4|4796.7|4793.9|23
1608145100000|2020-12-16 18:58:20|4797.7|4794.9|4798.2|4795.4|4798.7|4795.9|4797.2|4794.4|29
1608145110000|2020-12-16 18:58:30|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|56
1608145120000|2020-12-16 18:58:40|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|6
1608145130000|2020-12-16 18:58:50|4798.7|4795.9|4797.2|4794.4|4799.2|4796.4|4797.2|4794.4|23
1608145140000|2020-12-16 18:59:00|||||||||13
1608145150000|2020-12-16 18:59:10|||||||||16
1608145160000|2020-12-16 18:59:20|||||||||2
1608145170000|2020-12-16 18:59:30|||||||||45
1608145180000|2020-12-16 18:59:40|||||||||9
1608145190000|2020-12-16 18:59:50|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|31
1608145200000|2020-12-16 19:00:00|4799.2|4796.4|4799.2|4796.4|4800.2|4797.4|4798.7|4795.9|45
1608145210000|2020-12-16 19:00:10|4798.2|4795.4|4799.2|4796.4|4799.7|4796.9|4798.2|4795.4|21
1608145220000|2020-12-16 19:00:20|||||||||3
1608145230000|2020-12-16 19:00:30|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|330
1608145240000|2020-12-16 19:00:40|4797.2|4794.4|4796.7|4793.9|4797.2|4794.4|4795.2|4792.4|54
1608145250000|2020-12-16 19:00:50|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|54
1608145260000|2020-12-16 19:01:00|4797.7|4794.9|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|31
1608145270000|2020-12-16 19:01:10|4796.7|4793.9|4795.7|4792.9|4796.7|4793.9|4795.7|4792.9|19
1608145280000|2020-12-16 19:01:20|4795.2|4792.4|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|48
1608145290000|2020-12-16 19:01:30|4795.7|4792.9|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|33
1608145300000|2020-12-16 19:01:40|||||||||4
1608145310000|2020-12-16 19:01:50|4797.2|4794.4|4797.7|4794.9|4797.7|4794.9|4796.7|4793.9|41
1608145320000|2020-12-16 19:02:00|4798.2|4795.4|4802.2|4799.4|4802.2|4799.4|4798.2|4795.4|163
1608145330000|2020-12-16 19:02:10|4802.7|4799.9|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|64
1608145340000|2020-12-16 19:02:20|4801.2|4798.4|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|15
1608145350000|2020-12-16 19:02:30|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|13
1608145360000|2020-12-16 19:02:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|16
1608145370000|2020-12-16 19:02:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|29
1608145380000|2020-12-16 19:03:00|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4802.7|4799.9|57
1608145390000|2020-12-16 19:03:10|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4802.7|4799.9|22
1608145400000|2020-12-16 19:03:20|4804.2|4801.4|4803.2|4800.4|4805.2|4802.4|4803.2|4800.4|71
1608145410000|2020-12-16 19:03:30|4802.7|4799.9|4804.2|4801.4|4804.2|4801.4|4802.2|4799.4|20
1608145420000|2020-12-16 19:03:40|4803.7|4800.9|4804.7|4801.9|4805.2|4802.4|4803.2|4800.4|31
1608145430000|2020-12-16 19:03:50|4805.2|4802.4|4806.7|4803.9|4807.7|4804.9|4805.2|4802.4|137
1608145440000|2020-12-16 19:04:00|4807.2|4804.4|4807.7|4804.9|4807.7|4804.9|4806.7|4803.9|92
1608145450000|2020-12-16 19:04:10|4807.2|4804.4|4807.2|4804.4|4807.7|4804.9|4806.7|4803.9|34
1608145460000|2020-12-16 19:04:20|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4807.7|4804.9|36
1608145470000|2020-12-16 19:04:30|4809.2|4806.4|4810.2|4807.4|4812.1|4809.3|4809.2|4806.4|342
1608145480000|2020-12-16 19:04:40|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|86
1608145490000|2020-12-16 19:04:50|4810.2|4807.4|4808.2|4805.4|4810.2|4807.4|4808.2|4805.4|41
1608145500000|2020-12-16 19:05:00|4808.7|4805.9|4808.2|4805.4|4809.7|4806.9|4808.2|4805.4|70
1608145510000|2020-12-16 19:05:10|4807.2|4804.4|4804.7|4801.9|4808.2|4805.4|4804.7|4801.9|80
1608145520000|2020-12-16 19:05:20|4805.2|4802.4|4799.2|4796.4|4805.2|4802.4|4799.2|4796.4|200
1608145530000|2020-12-16 19:05:30|4798.2|4795.4|4801.2|4798.4|4803.2|4800.4|4798.2|4795.4|103
1608145540000|2020-12-16 19:05:40|4802.2|4799.4|4802.7|4799.9|4803.2|4800.4|4801.2|4798.4|150
1608145550000|2020-12-16 19:05:50|4802.2|4799.4|4802.7|4799.9|4804.2|4801.4|4802.2|4799.4|50
1608145560000|2020-12-16 19:06:00|4802.2|4799.4|4803.7|4800.9|4805.2|4802.4|4802.2|4799.4|139
1608145570000|2020-12-16 19:06:10|4803.2|4800.4|4803.2|4800.4|4803.7|4800.9|4802.7|4799.9|17
1608145580000|2020-12-16 19:06:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|10
1608145590000|2020-12-16 19:06:30|4802.7|4799.9|4802.2|4799.4|4803.2|4800.4|4801.2|4798.4|56
1608145600000|2020-12-16 19:06:40|||||||||21
1608145610000|2020-12-16 19:06:50|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|46
1608145620000|2020-12-16 19:07:00|4801.7|4798.9|4797.2|4794.4|4801.7|4798.9|4797.2|4794.4|127
1608145630000|2020-12-16 19:07:10|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|43
1608145640000|2020-12-16 19:07:20|4797.7|4794.9|4799.2|4796.4|4799.2|4796.4|4797.7|4794.9|32
1608145650000|2020-12-16 19:07:30|4798.7|4795.9|4798.2|4795.4|4799.7|4796.9|4797.7|4794.9|49
1608145660000|2020-12-16 19:07:40|4797.7|4794.9|4799.2|4796.4|4799.2|4796.4|4797.2|4794.4|34
1608145670000|2020-12-16 19:07:50|4798.2|4795.4|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|38
1608145680000|2020-12-16 19:08:00|4798.7|4795.9|4797.2|4794.4|4798.7|4795.9|4797.2|4794.4|37
1608145690000|2020-12-16 19:08:10|4797.7|4794.9|4797.7|4794.9|4798.7|4795.9|4797.2|4794.4|31
1608145700000|2020-12-16 19:08:20|4797.2|4794.4|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|14
1608145710000|2020-12-16 19:08:30|4798.2|4795.4|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|33
1608145720000|2020-12-16 19:08:40|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|34
1608145730000|2020-12-16 19:08:50|4795.7|4792.9|4795.7|4792.9|4795.7|4792.9|4795.2|4792.4|74
1608145740000|2020-12-16 19:09:00|4795.2|4792.4|4795.7|4792.9|4796.2|4793.4|4795.2|4792.4|57
1608145750000|2020-12-16 19:09:10|4796.2|4793.4|4798.2|4795.4|4798.2|4795.4|4796.2|4793.4|37
1608145760000|2020-12-16 19:09:20|4797.7|4794.9|4796.2|4793.4|4798.2|4795.4|4795.2|4792.4|476
1608145770000|2020-12-16 19:09:30|4795.2|4792.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|28
1608145780000|2020-12-16 19:09:40|4795.7|4792.9|4795.7|4792.9|4796.2|4793.4|4794.2|4791.4|107
1608145790000|2020-12-16 19:09:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|113
1608145800000|2020-12-16 19:10:00|4795.7|4792.9|4795.2|4792.4|4796.2|4793.4|4794.2|4791.4|57
1608145810000|2020-12-16 19:10:10|4794.2|4791.4|4792.2|4789.4|4795.2|4792.4|4792.2|4789.4|64
1608145820000|2020-12-16 19:10:20|4791.2|4788.4|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|77
1608145830000|2020-12-16 19:10:30|4791.2|4788.4|4794.2|4791.4|4794.2|4791.4|4791.2|4788.4|154
1608145840000|2020-12-16 19:10:40|4795.2|4792.4|4794.7|4791.9|4795.2|4792.4|4794.2|4791.4|33
1608145850000|2020-12-16 19:10:50|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|41
1608145860000|2020-12-16 19:11:00|4794.1|4791.3|4793.2|4790.4|4794.1|4791.3|4792.7|4789.9|16
1608145870000|2020-12-16 19:11:10|||||||||27
1608145880000|2020-12-16 19:11:20|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|52
1608145890000|2020-12-16 19:11:30|4791.7|4788.9|4791.7|4788.9|4792.2|4789.4|4791.2|4788.4|10
1608145900000|2020-12-16 19:11:40|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4789.2|4786.4|77
1608145910000|2020-12-16 19:11:50|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|50
1608145920000|2020-12-16 19:12:00|4792.2|4789.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|40
1608145930000|2020-12-16 19:12:10|4791.1|4788.3|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|27
1608145940000|2020-12-16 19:12:20|4790.7|4787.9|4791.2|4788.4|4791.2|4788.4|4790.7|4787.9|7
1608145950000|2020-12-16 19:12:30|4790.7|4787.9|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|96
1608145960000|2020-12-16 19:12:40|4790.7|4787.9|4790.2|4787.4|4791.2|4788.4|4789.2|4786.4|63
1608145970000|2020-12-16 19:12:50|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|40
1608145980000|2020-12-16 19:13:00|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|43
1608145990000|2020-12-16 19:13:10|||||||||24
1608146000000|2020-12-16 19:13:20|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|10
1608146010000|2020-12-16 19:13:30|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|17
1608146020000|2020-12-16 19:13:40|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|37
1608146030000|2020-12-16 19:13:50|4791.7|4788.9|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|24
1608146040000|2020-12-16 19:14:00|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|8
1608146050000|2020-12-16 19:14:10|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|42
1608146060000|2020-12-16 19:14:20|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|54
1608146070000|2020-12-16 19:14:30|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4787.7|4784.9|73
1608146080000|2020-12-16 19:14:40|4789.7|4786.9|4789.7|4786.9|4790.2|4787.4|4789.2|4786.4|15
1608146090000|2020-12-16 19:14:50|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4788.7|4785.9|48
1608146100000|2020-12-16 19:15:00|4788.7|4785.9|4789.7|4786.9|4789.7|4786.9|4788.2|4785.4|33
1608146110000|2020-12-16 19:15:10|4789.6|4786.8|4789.7|4786.9|4790.2|4787.4|4789.2|4786.4|42
1608146120000|2020-12-16 19:15:20|4789.2|4786.4|4788.2|4785.4|4790.2|4787.4|4788.2|4785.4|23
1608146130000|2020-12-16 19:15:30|4787.7|4784.9|4788.2|4785.4|4788.2|4785.4|4787.7|4784.9|10
1608146140000|2020-12-16 19:15:40|4787.7|4784.9|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|68
1608146150000|2020-12-16 19:15:50|4787.7|4784.9|4787.2|4784.4|4787.7|4784.9|4787.2|4784.4|58
1608146160000|2020-12-16 19:16:00|||||||||32
1608146170000|2020-12-16 19:16:10|4786.2|4783.4|4786.2|4783.4|4786.7|4783.9|4786.2|4783.4|87
1608146180000|2020-12-16 19:16:20|4786.1|4783.3|4784.2|4781.4|4786.1|4783.3|4784.2|4781.4|249
1608146190000|2020-12-16 19:16:30|4783.2|4780.4|4783.7|4780.9|4784.7|4781.9|4783.2|4780.4|60
1608146200000|2020-12-16 19:16:40|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4782.7|4779.9|77
1608146210000|2020-12-16 19:16:50|4783.7|4780.9|4783.7|4780.9|4784.2|4781.4|4783.2|4780.4|14
1608146220000|2020-12-16 19:17:00|4784.2|4781.4|4784.7|4781.9|4785.2|4782.4|4783.7|4780.9|31
1608146230000|2020-12-16 19:17:10|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|58
1608146240000|2020-12-16 19:17:20|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|36
1608146250000|2020-12-16 19:17:30|4789.7|4786.9|4790.2|4787.4|4791.2|4788.4|4789.2|4786.4|128
1608146260000|2020-12-16 19:17:40|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4788.7|4785.9|31
1608146270000|2020-12-16 19:17:50|4788.7|4785.9|4786.2|4783.4|4789.2|4786.4|4786.2|4783.4|122
1608146280000|2020-12-16 19:18:00|4785.7|4782.9|4786.7|4783.9|4787.2|4784.4|4785.2|4782.4|39
1608146290000|2020-12-16 19:18:10|4786.2|4783.4|4786.7|4783.9|4787.2|4784.4|4786.2|4783.4|18
1608146300000|2020-12-16 19:18:20|4786.2|4783.4|4787.7|4784.9|4788.2|4785.4|4785.2|4782.4|72
1608146310000|2020-12-16 19:18:30|4787.6|4784.8|4788.7|4785.9|4789.2|4786.4|4787.2|4784.4|10
1608146320000|2020-12-16 19:18:40|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4788.7|4785.9|42
1608146330000|2020-12-16 19:18:50|4789.7|4786.9|4789.7|4786.9|4791.2|4788.4|4789.2|4786.4|176
1608146340000|2020-12-16 19:19:00|4790.2|4787.4|4789.7|4786.9|4790.2|4787.4|4788.7|4785.9|31
1608146350000|2020-12-16 19:19:10|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|15
1608146360000|2020-12-16 19:19:20|4788.7|4785.9|4788.2|4785.4|4789.2|4786.4|4787.2|4784.4|10
1608146370000|2020-12-16 19:19:30|4788.7|4785.9|4788.2|4785.4|4788.7|4785.9|4787.2|4784.4|6
1608146380000|2020-12-16 19:19:40|4787.2|4784.4|4785.2|4782.4|4787.2|4784.4|4785.2|4782.4|111
1608146390000|2020-12-16 19:19:50|4784.7|4781.9|4784.7|4781.9|4785.2|4782.4|4784.2|4781.4|34
1608146400000|2020-12-16 19:20:00|4784.2|4781.4|4785.2|4782.4|4787.2|4784.4|4784.2|4781.4|91
1608146410000|2020-12-16 19:20:10|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|23
1608146420000|2020-12-16 19:20:20|4785.7|4782.9|4785.7|4782.9|4786.2|4783.4|4785.2|4782.4|32
1608146430000|2020-12-16 19:20:30|4786.2|4783.4|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|3
1608146440000|2020-12-16 19:20:40|4786.2|4783.4|4785.7|4782.9|4786.2|4783.4|4785.7|4782.9|8
1608146450000|2020-12-16 19:20:50|4786.2|4783.4|4787.7|4784.9|4788.7|4785.9|4785.7|4782.9|47
1608146460000|2020-12-16 19:21:00|4787.2|4784.4|4788.2|4785.4|4789.2|4786.4|4787.2|4784.4|100
1608146470000|2020-12-16 19:21:10|4788.7|4785.9|4789.2|4786.4|4790.2|4787.4|4788.2|4785.4|33
1608146480000|2020-12-16 19:21:20|4789.7|4786.9|4789.2|4786.4|4790.7|4787.9|4789.2|4786.4|86
1608146490000|2020-12-16 19:21:30|4789.7|4786.9|4791.2|4788.4|4791.2|4788.4|4789.7|4786.9|13
1608146500000|2020-12-16 19:21:40|4792.2|4789.4|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|64
1608146510000|2020-12-16 19:21:50|||||||||42
1608146520000|2020-12-16 19:22:00|4790.7|4787.9|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|24
1608146530000|2020-12-16 19:22:10|4792.2|4789.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|88
1608146540000|2020-12-16 19:22:20|4792.2|4789.4|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|215
1608146550000|2020-12-16 19:22:30|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|43
1608146560000|2020-12-16 19:22:40|4791.7|4788.9|4791.7|4788.9|4792.2|4789.4|4791.2|4788.4|21
1608146570000|2020-12-16 19:22:50|4791.2|4788.4|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|8
1608146580000|2020-12-16 19:23:00|4790.7|4787.9|4791.2|4788.4|4791.2|4788.4|4790.2|4787.4|13
1608146590000|2020-12-16 19:23:10|4790.7|4787.9|4790.7|4787.9|4791.2|4788.4|4790.2|4787.4|7
1608146600000|2020-12-16 19:23:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|2
1608146610000|2020-12-16 19:23:30|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.7|4788.9|20
1608146620000|2020-12-16 19:23:40|4793.2|4790.4|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|40
1608146630000|2020-12-16 19:23:50|4794.7|4791.9|4797.2|4794.4|4798.2|4795.4|4794.7|4791.9|114
1608146640000|2020-12-16 19:24:00|4796.7|4793.9|4795.2|4792.4|4796.7|4793.9|4794.7|4791.9|79
1608146650000|2020-12-16 19:24:10|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|17
1608146660000|2020-12-16 19:24:20|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|20
1608146670000|2020-12-16 19:24:30|4794.7|4791.9|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|17
1608146680000|2020-12-16 19:24:40|4794.7|4791.9|4793.2|4790.4|4794.7|4791.9|4793.2|4790.4|26
1608146690000|2020-12-16 19:24:50|4793.7|4790.9|4795.2|4792.4|4795.2|4792.4|4793.2|4790.4|14
1608146700000|2020-12-16 19:25:00|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4793.2|4790.4|35
1608146710000|2020-12-16 19:25:10|4795.2|4792.4|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|42
1608146720000|2020-12-16 19:25:20|4793.7|4790.9|4792.2|4789.4|4794.2|4791.4|4792.2|4789.4|51
1608146730000|2020-12-16 19:25:30|4793.2|4790.4|4795.2|4792.4|4795.2|4792.4|4793.2|4790.4|25
1608146740000|2020-12-16 19:25:40|4794.7|4791.9|4796.2|4793.4|4796.2|4793.4|4794.2|4791.4|101
1608146750000|2020-12-16 19:25:50|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|17
1608146760000|2020-12-16 19:26:00|4796.7|4793.9|4794.7|4791.9|4796.7|4793.9|4794.7|4791.9|11
1608146770000|2020-12-16 19:26:10|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4794.7|4791.9|48
1608146780000|2020-12-16 19:26:20|4794.7|4791.9|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|27
1608146790000|2020-12-16 19:26:30|4796.2|4793.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|41
1608146800000|2020-12-16 19:26:40|||||||||31
1608146810000|2020-12-16 19:26:50|4795.1|4792.3|4794.2|4791.4|4795.1|4792.3|4794.2|4791.4|25
1608146820000|2020-12-16 19:27:00|4793.7|4790.9|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|47
1608146830000|2020-12-16 19:27:10|4794.7|4791.9|4794.2|4791.4|4794.7|4791.9|4794.2|4791.4|18
1608146840000|2020-12-16 19:27:20|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|24
1608146850000|2020-12-16 19:27:30|4793.7|4790.9|4798.2|4795.4|4798.2|4795.4|4793.2|4790.4|148
1608146860000|2020-12-16 19:27:40|4797.2|4794.4|4796.2|4793.4|4797.2|4794.4|4795.2|4792.4|63
1608146870000|2020-12-16 19:27:50|4796.7|4793.9|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|104
1608146880000|2020-12-16 19:28:00|4797.7|4794.9|4798.2|4795.4|4801.2|4798.4|4797.7|4794.9|210
1608146890000|2020-12-16 19:28:10|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4797.2|4794.4|149
1608146900000|2020-12-16 19:28:20|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4796.7|4793.9|191
1608146910000|2020-12-16 19:28:30|4797.2|4794.4|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|183
1608146920000|2020-12-16 19:28:40|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|1489
1608146930000|2020-12-16 19:28:50|4799.2|4796.4|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|224
1608146940000|2020-12-16 19:29:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4800.2|4797.4|249
1608146950000|2020-12-16 19:29:10|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4800.2|4797.4|307
1608146960000|2020-12-16 19:29:20|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|4694
1608146970000|2020-12-16 19:29:30|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4799.7|4796.9|249
1608146980000|2020-12-16 19:29:40|4801.1|4798.3|4804.2|4801.4|4804.6|4801.8|4801.1|4798.3|421
1608146990000|2020-12-16 19:29:50|4805.2|4802.4|4803.1|4800.3|4805.2|4802.4|4802.1|4799.3|273
1608147000000|2020-12-16 19:30:00|4802.2|4799.4|4800.2|4797.4|4803.1|4800.3|4799.1|4796.3|700
1608147010000|2020-12-16 19:30:10|4800.6|4797.8|4803.1|4800.3|4803.1|4800.3|4800.1|4797.3|98
1608147020000|2020-12-16 19:30:20|4802.6|4799.8|4805.1|4802.3|4805.1|4802.3|4802.2|4799.4|56
1608147030000|2020-12-16 19:30:30|4804.6|4801.8|4804.1|4801.3|4806.1|4803.3|4803.1|4800.3|207
1608147040000|2020-12-16 19:30:40|4803.2|4800.4|4802.6|4799.8|4803.6|4800.8|4802.2|4799.4|175
1608147050000|2020-12-16 19:30:50|4802.2|4799.4|4803.1|4800.3|4803.1|4800.3|4802.2|4799.4|19
1608147060000|2020-12-16 19:31:00|4802.2|4799.4|4805.1|4802.3|4805.1|4802.3|4802.2|4799.4|126
1608147070000|2020-12-16 19:31:10|4804.6|4801.8|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|41
1608147080000|2020-12-16 19:31:20|4804.6|4801.8|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|57
1608147090000|2020-12-16 19:31:30|4804.6|4801.8|4804.2|4801.4|4804.6|4801.8|4804.1|4801.3|15
1608147100000|2020-12-16 19:31:40|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.1|4801.3|36
1608147110000|2020-12-16 19:31:50|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|21
1608147120000|2020-12-16 19:32:00|4803.3|4800.5|4806.2|4803.4|4807.2|4804.4|4803.3|4800.5|510
1608147130000|2020-12-16 19:32:10|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|118
1608147140000|2020-12-16 19:32:20|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|5
1608147150000|2020-12-16 19:32:30|4806.2|4803.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|25
1608147160000|2020-12-16 19:32:40|4806.1|4803.3|4805.1|4802.3|4806.1|4803.3|4805.1|4802.3|77
1608147170000|2020-12-16 19:32:50|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|88
1608147180000|2020-12-16 19:33:00|4804.1|4801.3|4803.2|4800.4|4804.2|4801.4|4803.1|4800.3|54
1608147190000|2020-12-16 19:33:10|4803.6|4800.8|4803.6|4800.8|4804.2|4801.4|4803.1|4800.3|83
1608147200000|2020-12-16 19:33:20|4804.1|4801.3|4803.6|4800.8|4804.2|4801.4|4803.6|4800.8|538
1608147210000|2020-12-16 19:33:30|4804.1|4801.3|4804.1|4801.3|4804.2|4801.4|4803.2|4800.4|6
1608147220000|2020-12-16 19:33:40|4803.6|4800.8|4804.1|4801.3|4804.1|4801.3|4803.6|4800.8|2
1608147230000|2020-12-16 19:33:50|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.1|4800.3|59
1608147240000|2020-12-16 19:34:00|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4803.2|4800.4|48
1608147250000|2020-12-16 19:34:10|4803.6|4800.8|4803.2|4800.4|4804.1|4801.3|4803.2|4800.4|16
1608147270000|2020-12-16 19:34:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|33
1608147280000|2020-12-16 19:34:40|||||||||1
1608147290000|2020-12-16 19:34:50|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|27
1608147300000|2020-12-16 19:35:00|4803.1|4800.3|4803.2|4800.4|4804.1|4801.3|4802.2|4799.4|630
1608147310000|2020-12-16 19:35:10|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|18
1608147320000|2020-12-16 19:35:20|4802.2|4799.4|4802.2|4799.4|4802.6|4799.8|4801.6|4798.8|159
1608147330000|2020-12-16 19:35:30|4802.3|4799.5|4804.2|4801.4|4804.2|4801.4|4802.3|4799.5|18
1608147340000|2020-12-16 19:35:40|||||||||38
1608147350000|2020-12-16 19:35:50|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|33
1608147360000|2020-12-16 19:36:00|||||||||23
1608147370000|2020-12-16 19:36:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|21
1608147380000|2020-12-16 19:36:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|13
1608147390000|2020-12-16 19:36:30|||||||||3
1608147400000|2020-12-16 19:36:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|10
1608147410000|2020-12-16 19:36:50|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|28
1608147420000|2020-12-16 19:37:00|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|21
1608147430000|2020-12-16 19:37:10|||||||||21
1608147450000|2020-12-16 19:37:30|||||||||2
1608147460000|2020-12-16 19:37:40|||||||||6
1608147480000|2020-12-16 19:38:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|33
1608147490000|2020-12-16 19:38:10|4806.2|4803.4|4805.7|4802.9|4806.2|4803.4|4805.2|4802.4|56
1608147500000|2020-12-16 19:38:20|4805.2|4802.4|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|7
1608147510000|2020-12-16 19:38:30|4806.7|4803.9|4805.2|4802.4|4806.7|4803.9|4805.2|4802.4|121
1608147520000|2020-12-16 19:38:40|4806.7|4803.9|4806.1|4803.3|4806.7|4803.9|4805.7|4802.9|170
1608147530000|2020-12-16 19:38:50|4806.2|4803.4|4806.7|4803.9|4806.7|4803.9|4806.2|4803.4|4
1608147540000|2020-12-16 19:39:00|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|77
1608147550000|2020-12-16 19:39:10|||||||||2
1608147560000|2020-12-16 19:39:20|4806.1|4803.3|4805.7|4802.9|4806.1|4803.3|4805.2|4802.4|32
1608147570000|2020-12-16 19:39:30|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|28
1608147580000|2020-12-16 19:39:40|||||||||4
1608147590000|2020-12-16 19:39:50|||||||||22
1608147600000|2020-12-16 19:40:00|||||||||10
1608147610000|2020-12-16 19:40:10|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|17
1608147620000|2020-12-16 19:40:20|4805.1|4802.3|4804.2|4801.4|4805.2|4802.4|4803.2|4800.4|50
1608147630000|2020-12-16 19:40:30|4805.1|4802.3|4803.2|4800.4|4805.1|4802.3|4803.2|4800.4|86
1608147640000|2020-12-16 19:40:40|4803.7|4800.9|4803.7|4800.9|4804.2|4801.4|4803.2|4800.4|13
1608147650000|2020-12-16 19:40:50|4804.1|4801.3|4803.7|4800.9|4804.1|4801.3|4803.2|4800.4|8
1608147660000|2020-12-16 19:41:00|4804.1|4801.3|4803.7|4800.9|4804.1|4801.3|4803.2|4800.4|53
1608147670000|2020-12-16 19:41:10|4803.6|4800.8|4802.2|4799.4|4803.7|4800.9|4802.1|4799.3|1567
1608147680000|2020-12-16 19:41:20|||||||||11
1608147690000|2020-12-16 19:41:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|11
1608147700000|2020-12-16 19:41:40|4803.1|4800.3|4803.1|4800.3|4803.2|4800.4|4803.1|4800.3|6
1608147710000|2020-12-16 19:41:50|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|0
1608147720000|2020-12-16 19:42:00|4802.1|4799.3|4803.2|4800.4|4803.2|4800.4|4802.1|4799.3|5
1608147730000|2020-12-16 19:42:10|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4803.1|4800.3|625
1608147750000|2020-12-16 19:42:30|||||||||1
1608147760000|2020-12-16 19:42:40|||||||||91
1608147770000|2020-12-16 19:42:50|4802.2|4799.4|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|817
1608147780000|2020-12-16 19:43:00|4802.1|4799.3|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|28
1608147790000|2020-12-16 19:43:10|||||||||2
1608147800000|2020-12-16 19:43:20|4802.2|4799.4|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|8
1608147810000|2020-12-16 19:43:30|4803.1|4800.3|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|5
1608147820000|2020-12-16 19:43:40|4802.1|4799.3|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|7
1608147830000|2020-12-16 19:43:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|22
1608147840000|2020-12-16 19:44:00|4801.2|4798.4|4802.1|4799.3|4802.2|4799.4|4801.2|4798.4|16
1608147850000|2020-12-16 19:44:10|4801.7|4798.9|4802.1|4799.3|4802.1|4799.3|4801.7|4798.9|1
1608147860000|2020-12-16 19:44:20|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.2|4798.4|11
1608147870000|2020-12-16 19:44:30|4802.1|4799.3|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|10
1608147890000|2020-12-16 19:44:50|4801.7|4798.9|4800.7|4797.9|4801.7|4798.9|4800.1|4797.3|58
1608147900000|2020-12-16 19:45:00|4800.2|4797.4|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|61
1608147910000|2020-12-16 19:45:10|4799.2|4796.4|4799.1|4796.3|4799.7|4796.9|4799.1|4796.3|3
1608147920000|2020-12-16 19:45:20|||||||||7
1608147940000|2020-12-16 19:45:40|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|39
1608147950000|2020-12-16 19:45:50|4800.2|4797.4|4799.2|4796.4|4800.7|4797.9|4799.2|4796.4|8
1608147960000|2020-12-16 19:46:00|4799.1|4796.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|6
1608147970000|2020-12-16 19:46:10|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|5
1608147980000|2020-12-16 19:46:20|||||||||5
1608147990000|2020-12-16 19:46:30|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|36
1608148000000|2020-12-16 19:46:40|4799.1|4796.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|8
1608148010000|2020-12-16 19:46:50|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|4
1608148020000|2020-12-16 19:47:00|4800.2|4797.4|4800.2|4797.4|4801.1|4798.3|4800.1|4797.3|33
1608148030000|2020-12-16 19:47:10|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|1
1608148040000|2020-12-16 19:47:20|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|8
1608148050000|2020-12-16 19:47:30|||||||||3
1608148080000|2020-12-16 19:48:00|4799.7|4796.9|4799.1|4796.3|4799.7|4796.9|4799.1|4796.3|7
1608148090000|2020-12-16 19:48:10|4799.2|4796.4|4799.7|4796.9|4799.7|4796.9|4799.1|4796.3|5
1608148100000|2020-12-16 19:48:20|4799.6|4796.8|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|5
1608148110000|2020-12-16 19:48:30|4799.2|4796.4|4800.7|4797.9|4800.7|4797.9|4799.2|4796.4|39
1608148120000|2020-12-16 19:48:40|4801.1|4798.3|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|9
1608148130000|2020-12-16 19:48:50|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|59
1608148140000|2020-12-16 19:49:00|4799.7|4796.9|4801.1|4798.3|4801.1|4798.3|4799.7|4796.9|2
1608148150000|2020-12-16 19:49:10|4800.7|4797.9|4801.1|4798.3|4801.1|4798.3|4800.7|4797.9|2
1608148160000|2020-12-16 19:49:20|4801.2|4798.4|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|17
1608148170000|2020-12-16 19:49:30|||||||||2
1608148180000|2020-12-16 19:49:40|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.1|4797.3|18
1608148190000|2020-12-16 19:49:50|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|1
1608148200000|2020-12-16 19:50:00|4800.2|4797.4|4800.2|4797.4|4800.7|4797.9|4800.1|4797.3|23
1608148210000|2020-12-16 19:50:10|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|2
1608148230000|2020-12-16 19:50:30|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|3
1608148240000|2020-12-16 19:50:40|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|6
1608148250000|2020-12-16 19:50:50|||||||||2
1608148280000|2020-12-16 19:51:20|4800.2|4797.4|4801.1|4798.3|4801.7|4798.9|4800.2|4797.4|43
1608148290000|2020-12-16 19:51:30|4800.7|4797.9|4800.2|4797.4|4801.1|4798.3|4800.2|4797.4|2
1608148300000|2020-12-16 19:51:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|7
1608148320000|2020-12-16 19:52:00|||||||||2
1608148330000|2020-12-16 19:52:10|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|11
1608148340000|2020-12-16 19:52:20|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|4
1608148350000|2020-12-16 19:52:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|79
1608148360000|2020-12-16 19:52:40|4798.2|4795.4|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|33
1608148370000|2020-12-16 19:52:50|4798.7|4795.9|4799.1|4796.3|4799.2|4796.4|4798.7|4795.9|43
1608148380000|2020-12-16 19:53:00|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|5
1608148390000|2020-12-16 19:53:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|17
1608148400000|2020-12-16 19:53:20|4799.1|4796.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|829
1608148410000|2020-12-16 19:53:30|||||||||14
1608148420000|2020-12-16 19:53:40|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|26
1608148430000|2020-12-16 19:53:50|||||||||8
1608148440000|2020-12-16 19:54:00|4798.1|4795.3|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|4
1608148450000|2020-12-16 19:54:10|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|10
1608148460000|2020-12-16 19:54:20|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|30
1608148470000|2020-12-16 19:54:30|4798.6|4795.8|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|1747
1608148480000|2020-12-16 19:54:40|4797.1|4794.3|4798.1|4795.3|4798.1|4795.3|4797.1|4794.3|3364
1608148490000|2020-12-16 19:54:50|4799.1|4796.3|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|4
1608148500000|2020-12-16 19:55:00|4798.6|4795.8|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|35
1608148520000|2020-12-16 19:55:20|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|0
1608148530000|2020-12-16 19:55:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|200
1608148540000|2020-12-16 19:55:40|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|25
1608148560000|2020-12-16 19:56:00|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|14
1608148570000|2020-12-16 19:56:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4799.6|4796.8|23
1608148580000|2020-12-16 19:56:20|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|12
1608148590000|2020-12-16 19:56:30|||||||||2
1608148620000|2020-12-16 19:57:00|4800.1|4797.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|15
1608148630000|2020-12-16 19:57:10|||||||||1
1608148640000|2020-12-16 19:57:20|4799.6|4796.8|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|6
1608148650000|2020-12-16 19:57:30|||||||||2
1608148660000|2020-12-16 19:57:40|||||||||3
1608148680000|2020-12-16 19:58:00|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|476
1608148690000|2020-12-16 19:58:10|4800.1|4797.3|4800.6|4797.8|4800.6|4797.8|4800.1|4797.3|2
1608148700000|2020-12-16 19:58:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|4
1608148710000|2020-12-16 19:58:30|||||||||1
1608148720000|2020-12-16 19:58:40|||||||||3
1608148730000|2020-12-16 19:58:50|||||||||1
1608148740000|2020-12-16 19:59:00|||||||||2
1608148750000|2020-12-16 19:59:10|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|20
1608148760000|2020-12-16 19:59:20|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|3
1608148770000|2020-12-16 19:59:30|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|11
1608148780000|2020-12-16 19:59:40|||||||||1
1608148790000|2020-12-16 19:59:50|||||||||3
1608148800000|2020-12-16 20:00:00|4801.6|4798.8|4802.1|4799.3|4803.1|4800.3|4801.6|4798.8|20
1608148810000|2020-12-16 20:00:10|4801.6|4798.8|4800.1|4797.3|4801.6|4798.8|4800.1|4797.3|13
1608148820000|2020-12-16 20:00:20|||||||||1
1608148830000|2020-12-16 20:00:30|4799.1|4796.3|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|12
1608148840000|2020-12-16 20:00:40|||||||||17
1608148850000|2020-12-16 20:00:50|||||||||1
1608148860000|2020-12-16 20:01:00|||||||||2
1608148870000|2020-12-16 20:01:10|||||||||1
1608148880000|2020-12-16 20:01:20|||||||||1
1608148890000|2020-12-16 20:01:30|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|3
1608148900000|2020-12-16 20:01:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|3
1608148910000|2020-12-16 20:01:50|||||||||2
1608148920000|2020-12-16 20:02:00|4799.6|4796.8|4799.6|4796.8|4800.1|4797.3|4799.6|4796.8|0
1608148930000|2020-12-16 20:02:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|2
1608148940000|2020-12-16 20:02:20|4801.1|4798.3|4800.6|4797.8|4801.1|4798.3|4800.1|4797.3|5
1608148950000|2020-12-16 20:02:30|4801.1|4798.3|4800.6|4797.8|4801.1|4798.3|4800.6|4797.8|0
1608148960000|2020-12-16 20:02:40|4801.1|4798.3|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|5
1608148970000|2020-12-16 20:02:50|||||||||37
1608148980000|2020-12-16 20:03:00|||||||||3
1608148990000|2020-12-16 20:03:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|8
1608149000000|2020-12-16 20:03:20|||||||||5
1608149010000|2020-12-16 20:03:30|||||||||13
1608149020000|2020-12-16 20:03:40|||||||||1
1608149040000|2020-12-16 20:04:00|||||||||16
1608149060000|2020-12-16 20:04:20|4801.6|4798.8|4801.6|4798.8|4802.1|4799.3|4801.6|4798.8|1
1608149070000|2020-12-16 20:04:30|4801.1|4798.3|4801.1|4798.3|4801.6|4798.8|4801.1|4798.3|24
1608149080000|2020-12-16 20:04:40|||||||||2
1608149090000|2020-12-16 20:04:50|||||||||8
1608149100000|2020-12-16 20:05:00|||||||||1
1608149110000|2020-12-16 20:05:10|4800.1|4797.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|27
1608149120000|2020-12-16 20:05:20|||||||||1
1608149130000|2020-12-16 20:05:30|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|22
1608149140000|2020-12-16 20:05:40|4799.6|4796.8|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|14
1608149150000|2020-12-16 20:05:50|4798.6|4795.8|4798.6|4795.8|4799.1|4796.3|4798.6|4795.8|3
1608149160000|2020-12-16 20:06:00|4798.1|4795.3|4798.1|4795.3|4798.6|4795.8|4798.1|4795.3|1
1608149170000|2020-12-16 20:06:10|||||||||11
1608149180000|2020-12-16 20:06:20|||||||||17
1608149190000|2020-12-16 20:06:30|||||||||557
1608149200000|2020-12-16 20:06:40|4797.6|4794.8|4796.1|4793.3|4797.6|4794.8|4796.1|4793.3|47
1608149210000|2020-12-16 20:06:50|||||||||35
1608149220000|2020-12-16 20:07:00|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4794.1|4791.3|124
1608149230000|2020-12-16 20:07:10|4794.6|4791.8|4793.1|4790.3|4795.1|4792.3|4793.1|4790.3|177
1608149240000|2020-12-16 20:07:20|||||||||13
1608149250000|2020-12-16 20:07:30|||||||||16
1608149260000|2020-12-16 20:07:40|||||||||1
1608149270000|2020-12-16 20:07:50|||||||||5
1608149280000|2020-12-16 20:08:00|4793.6|4790.8|4794.1|4791.3|4794.1|4791.3|4793.1|4790.3|113
1608149290000|2020-12-16 20:08:10|||||||||36
1608149300000|2020-12-16 20:08:20|||||||||9
1608149310000|2020-12-16 20:08:30|||||||||1
1608149320000|2020-12-16 20:08:40|4795.1|4792.3|4794.1|4791.3|4795.1|4792.3|4794.1|4791.3|10
1608149330000|2020-12-16 20:08:50|4794.6|4791.8|4795.1|4792.3|4795.1|4792.3|4794.6|4791.8|11
1608149340000|2020-12-16 20:09:00|||||||||11
1608149350000|2020-12-16 20:09:10|4795.6|4792.8|4795.1|4792.3|4796.1|4793.3|4795.1|4792.3|4
1608149360000|2020-12-16 20:09:20|||||||||8
1608149370000|2020-12-16 20:09:30|4796.1|4793.3|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|2
1608149380000|2020-12-16 20:09:40|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|1
1608149390000|2020-12-16 20:09:50|||||||||4
1608149400000|2020-12-16 20:10:00|4795.6|4792.8|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|3
1608149410000|2020-12-16 20:10:10|4796.1|4793.3|4795.6|4792.8|4796.1|4793.3|4795.6|4792.8|0
1608149420000|2020-12-16 20:10:20|4795.1|4792.3|4796.1|4793.3|4796.1|4793.3|4795.1|4792.3|10
1608149430000|2020-12-16 20:10:30|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.1|4792.3|0
1608149440000|2020-12-16 20:10:40|4796.1|4793.3|4796.1|4793.3|4796.6|4793.8|4796.1|4793.3|18
1608149450000|2020-12-16 20:10:50|||||||||5
1608149460000|2020-12-16 20:11:00|4796.6|4793.8|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|11
1608149470000|2020-12-16 20:11:10|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|0
1608149480000|2020-12-16 20:11:20|4796.6|4793.8|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|14
1608149490000|2020-12-16 20:11:30|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|5
1608149500000|2020-12-16 20:11:40|4796.6|4793.8|4797.1|4794.3|4797.1|4794.3|4796.6|4793.8|0
1608149520000|2020-12-16 20:12:00|||||||||4
1608149530000|2020-12-16 20:12:10|||||||||4
1608149540000|2020-12-16 20:12:20|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|1
1608149550000|2020-12-16 20:12:30|4796.6|4793.8|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|11
1608149560000|2020-12-16 20:12:40|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|13
1608149570000|2020-12-16 20:12:50|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|62
1608149580000|2020-12-16 20:13:00|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4797.1|4794.3|10
1608149590000|2020-12-16 20:13:10|4797.6|4794.8|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|9
1608149600000|2020-12-16 20:13:20|4797.6|4794.8|4797.6|4794.8|4798.1|4795.3|4797.6|4794.8|0
1608149610000|2020-12-16 20:13:30|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|212
1608149620000|2020-12-16 20:13:40|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|177
1608149630000|2020-12-16 20:13:50|||||||||9
1608149640000|2020-12-16 20:14:00|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|14
1608149650000|2020-12-16 20:14:10|4797.1|4794.3|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|6
1608149660000|2020-12-16 20:14:20|4796.1|4793.3|4796.6|4793.8|4797.1|4794.3|4796.1|4793.3|10
1608149680000|2020-12-16 20:14:40|4796.1|4793.3|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|9
1608149690000|2020-12-16 20:14:50|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|11
1608149700000|2020-12-16 20:15:00|||||||||15
1608149710000|2020-12-16 20:15:10|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|0
1608149720000|2020-12-16 20:15:20|4796.1|4793.3|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|19
1608149730000|2020-12-16 20:15:30|||||||||13
1608149760000|2020-12-16 20:16:00|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4797.1|4794.3|13
1608149770000|2020-12-16 20:16:10|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|19
1608149780000|2020-12-16 20:16:20|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|7
1608149790000|2020-12-16 20:16:30|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|0
1608149810000|2020-12-16 20:16:50|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.6|4793.8|5
1608149820000|2020-12-16 20:17:00|4796.6|4793.8|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|3
1608149830000|2020-12-16 20:17:10|||||||||7
1608149840000|2020-12-16 20:17:20|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.1|4793.3|30
1608149850000|2020-12-16 20:17:30|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|8
1608149860000|2020-12-16 20:17:40|4796.6|4793.8|4797.1|4794.3|4797.1|4794.3|4796.6|4793.8|0
1608149870000|2020-12-16 20:17:50|||||||||1
1608149880000|2020-12-16 20:18:00|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|22
1608149890000|2020-12-16 20:18:10|4797.1|4794.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|3
1608149900000|2020-12-16 20:18:20|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|5
1608149910000|2020-12-16 20:18:30|||||||||3
1608149920000|2020-12-16 20:18:40|||||||||1
1608149930000|2020-12-16 20:18:50|4798.1|4795.3|4797.6|4794.8|4798.1|4795.3|4797.1|4794.3|5
1608149940000|2020-12-16 20:19:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|0
1608149960000|2020-12-16 20:19:20|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|1
1608149970000|2020-12-16 20:19:30|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|0
1608149980000|2020-12-16 20:19:40|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|9
1608149990000|2020-12-16 20:19:50|4796.2|4793.4|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|121
1608150000000|2020-12-16 20:20:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|3
1608150010000|2020-12-16 20:20:10|||||||||17
1608150020000|2020-12-16 20:20:20|4798.1|4795.3|4797.6|4794.8|4798.1|4795.3|4797.6|4794.8|0
1608150030000|2020-12-16 20:20:30|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|0
1608150040000|2020-12-16 20:20:40|4798.2|4795.4|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|17
1608150050000|2020-12-16 20:20:50|||||||||1
1608150060000|2020-12-16 20:21:00|4798.2|4795.4|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|49
1608150070000|2020-12-16 20:21:10|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4796.2|4793.4|18
1608150080000|2020-12-16 20:21:20|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|11
1608150090000|2020-12-16 20:21:30|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|1
1608150100000|2020-12-16 20:21:40|4797.2|4794.4|4798.1|4795.3|4798.6|4795.8|4797.2|4794.4|12
1608150110000|2020-12-16 20:21:50|||||||||1
1608150120000|2020-12-16 20:22:00|4797.6|4794.8|4798.1|4795.3|4798.1|4795.3|4797.6|4794.8|1
1608150140000|2020-12-16 20:22:20|4798.2|4795.4|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|17
1608150150000|2020-12-16 20:22:30|4798.2|4795.4|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|17
1608150160000|2020-12-16 20:22:40|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|3
1608150170000|2020-12-16 20:22:50|||||||||4
1608150180000|2020-12-16 20:23:00|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|5
1608150190000|2020-12-16 20:23:10|||||||||8
1608150200000|2020-12-16 20:23:20|4798.6|4795.8|4799.1|4796.3|4799.6|4796.8|4798.6|4795.8|22
1608150210000|2020-12-16 20:23:30|4799.2|4796.4|4801.1|4798.3|4801.2|4798.4|4799.1|4796.3|27
1608150220000|2020-12-16 20:23:40|4801.2|4798.4|4803.1|4800.3|4804.1|4801.3|4801.2|4798.4|101
1608150230000|2020-12-16 20:23:50|4803.2|4800.4|4803.1|4800.3|4803.6|4800.8|4803.1|4800.3|23
1608150240000|2020-12-16 20:24:00|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4803.1|4800.3|46
1608150250000|2020-12-16 20:24:10|4802.1|4799.3|4801.2|4798.4|4802.1|4799.3|4801.1|4798.3|20
1608150260000|2020-12-16 20:24:20|4801.1|4798.3|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|7
1608150270000|2020-12-16 20:24:30|4801.2|4798.4|4801.2|4798.4|4801.6|4798.8|4801.2|4798.4|2
1608150280000|2020-12-16 20:24:40|4801.6|4798.8|4803.1|4800.3|4803.1|4800.3|4801.2|4798.4|20
1608150290000|2020-12-16 20:24:50|4803.2|4800.4|4803.1|4800.3|4803.2|4800.4|4803.1|4800.3|5
1608150300000|2020-12-16 20:25:00|4802.6|4799.8|4802.1|4799.3|4802.6|4799.8|4802.1|4799.3|11
1608150310000|2020-12-16 20:25:10|4801.1|4798.3|4800.2|4797.4|4801.1|4798.3|4800.1|4797.3|29
1608150320000|2020-12-16 20:25:20|4800.6|4797.8|4800.1|4797.3|4800.6|4797.8|4799.6|4796.8|6
1608150330000|2020-12-16 20:25:30|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|2
1608150340000|2020-12-16 20:25:40|||||||||3
1608150350000|2020-12-16 20:25:50|||||||||13
1608150360000|2020-12-16 20:26:00|4799.2|4796.4|4799.1|4796.3|4799.2|4796.4|4799.1|4796.3|7
1608150370000|2020-12-16 20:26:10|||||||||2
1608150380000|2020-12-16 20:26:20|||||||||5
1608150390000|2020-12-16 20:26:30|4798.1|4795.3|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|25
1608150440000|2020-12-16 20:27:20|4799.2|4796.4|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|16
1608150450000|2020-12-16 20:27:30|4799.2|4796.4|4798.6|4795.8|4799.6|4796.8|4798.1|4795.3|13
1608150460000|2020-12-16 20:27:40|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|1
1608150470000|2020-12-16 20:27:50|4799.2|4796.4|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|26
1608150480000|2020-12-16 20:28:00|4799.2|4796.4|4801.1|4798.3|4801.2|4798.4|4799.2|4796.4|35
1608150490000|2020-12-16 20:28:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|9
1608150500000|2020-12-16 20:28:20|||||||||24
1608150510000|2020-12-16 20:28:30|||||||||1
1608150540000|2020-12-16 20:29:00|||||||||1
1608150560000|2020-12-16 20:29:20|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|8
1608150570000|2020-12-16 20:29:30|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|14
1608150580000|2020-12-16 20:29:40|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|37
1608150590000|2020-12-16 20:29:50|4799.6|4796.8|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|26
1608150600000|2020-12-16 20:30:00|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|28
1608150610000|2020-12-16 20:30:10|4800.2|4797.4|4800.1|4797.3|4800.6|4797.8|4800.1|4797.3|8
1608150620000|2020-12-16 20:30:20|||||||||30
1608150640000|2020-12-16 20:30:40|4800.2|4797.4|4800.1|4797.3|4800.6|4797.8|4800.1|4797.3|5
1608150650000|2020-12-16 20:30:50|4800.6|4797.8|4800.1|4797.3|4800.6|4797.8|4800.1|4797.3|8
1608150660000|2020-12-16 20:31:00|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|8
1608150670000|2020-12-16 20:31:10|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|2
1608150680000|2020-12-16 20:31:20|4800.2|4797.4|4800.6|4797.8|4801.1|4798.3|4800.1|4797.3|10
1608150690000|2020-12-16 20:31:30|4801.1|4798.3|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|18
1608150700000|2020-12-16 20:31:40|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|4
1608150720000|2020-12-16 20:32:00|||||||||8
1608150730000|2020-12-16 20:32:10|4802.2|4799.4|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|2
1608150740000|2020-12-16 20:32:20|4802.2|4799.4|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|11
1608150750000|2020-12-16 20:32:30|||||||||2
1608150760000|2020-12-16 20:32:40|||||||||4
1608150780000|2020-12-16 20:33:00|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|1
1608150790000|2020-12-16 20:33:10|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|0
1608150800000|2020-12-16 20:33:20|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|0
1608150810000|2020-12-16 20:33:30|4802.1|4799.3|4801.6|4798.8|4802.1|4799.3|4801.6|4798.8|1
1608150820000|2020-12-16 20:33:40|4801.2|4798.4|4800.6|4797.8|4802.1|4799.3|4800.6|4797.8|23
1608150830000|2020-12-16 20:33:50|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|5
1608150840000|2020-12-16 20:34:00|4800.6|4797.8|4800.6|4797.8|4801.1|4798.3|4800.2|4797.4|1
1608150850000|2020-12-16 20:34:10|4801.1|4798.3|4800.6|4797.8|4801.1|4798.3|4800.6|4797.8|7
1608150860000|2020-12-16 20:34:20|4800.1|4797.3|4800.6|4797.8|4801.1|4798.3|4800.1|4797.3|191
1608150870000|2020-12-16 20:34:30|4800.2|4797.4|4800.6|4797.8|4800.6|4797.8|4800.1|4797.3|30
1608150880000|2020-12-16 20:34:40|4800.2|4797.4|4800.6|4797.8|4800.6|4797.8|4800.2|4797.4|15
1608150890000|2020-12-16 20:34:50|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|9
1608150900000|2020-12-16 20:35:00|4800.6|4797.8|4800.6|4797.8|4800.6|4797.8|4800.6|4797.8|1
1608150910000|2020-12-16 20:35:10|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|10
1608150920000|2020-12-16 20:35:20|4801.2|4798.4|4800.6|4797.8|4801.2|4798.4|4800.6|4797.8|13
1608150930000|2020-12-16 20:35:30|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|40
1608150940000|2020-12-16 20:35:40|4800.6|4797.8|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|12
1608150950000|2020-12-16 20:35:50|4801.2|4798.4|4801.1|4798.3|4801.2|4798.4|4801.1|4798.3|26
1608150960000|2020-12-16 20:36:00|4801.2|4798.4|4801.6|4798.8|4801.6|4798.8|4801.2|4798.4|2
1608150970000|2020-12-16 20:36:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|1
1608150980000|2020-12-16 20:36:20|||||||||2
1608150990000|2020-12-16 20:36:30|4800.1|4797.3|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|56
1608151000000|2020-12-16 20:36:40|||||||||1
1608151010000|2020-12-16 20:36:50|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|8
1608151020000|2020-12-16 20:37:00|||||||||11
1608151040000|2020-12-16 20:37:20|4799.2|4796.4|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|10
1608151050000|2020-12-16 20:37:30|4799.2|4796.4|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|27
1608151060000|2020-12-16 20:37:40|4800.2|4797.4|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|13
1608151080000|2020-12-16 20:38:00|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|14
1608151090000|2020-12-16 20:38:10|||||||||3
1608151100000|2020-12-16 20:38:20|4801.2|4798.4|4801.1|4798.3|4801.6|4798.8|4801.1|4798.3|4
1608151110000|2020-12-16 20:38:30|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|5
1608151120000|2020-12-16 20:38:40|4801.6|4798.8|4801.1|4798.3|4801.6|4798.8|4801.1|4798.3|4
1608151130000|2020-12-16 20:38:50|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|30
1608151140000|2020-12-16 20:39:00|4802.6|4799.8|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|24
1608151150000|2020-12-16 20:39:10|4803.1|4800.3|4802.6|4799.8|4803.1|4800.3|4802.1|4799.3|28
1608151160000|2020-12-16 20:39:20|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|1
1608151170000|2020-12-16 20:39:30|||||||||2
1608151180000|2020-12-16 20:39:40|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|0
1608151190000|2020-12-16 20:39:50|||||||||1
1608151200000|2020-12-16 20:40:00|4802.6|4799.8|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|17
1608151220000|2020-12-16 20:40:20|4802.2|4799.4|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|41
1608151230000|2020-12-16 20:40:30|||||||||1
1608151240000|2020-12-16 20:40:40|||||||||1
1608151250000|2020-12-16 20:40:50|||||||||1
1608151260000|2020-12-16 20:41:00|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|27
1608151270000|2020-12-16 20:41:10|4804.1|4801.3|4803.6|4800.8|4804.1|4801.3|4803.6|4800.8|26
1608151280000|2020-12-16 20:41:20|4804.1|4801.3|4804.6|4801.8|4804.6|4801.8|4803.1|4800.3|20
1608151290000|2020-12-16 20:41:30|4804.2|4801.4|4804.6|4801.8|4805.1|4802.3|4804.1|4801.3|175
1608151300000|2020-12-16 20:41:40|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|22
1608151310000|2020-12-16 20:41:50|4805.6|4802.8|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|31
1608151320000|2020-12-16 20:42:00|4805.1|4802.3|4805.1|4802.3|4805.2|4802.4|4805.1|4802.3|27
1608151330000|2020-12-16 20:42:10|4804.6|4801.8|4804.6|4801.8|4805.1|4802.3|4804.2|4801.4|34
1608151340000|2020-12-16 20:42:20|4805.1|4802.3|4805.2|4802.4|4806.1|4803.3|4804.6|4801.8|27
1608151350000|2020-12-16 20:42:30|4805.1|4802.3|4805.2|4802.4|4805.6|4802.8|4805.1|4802.3|34
1608151360000|2020-12-16 20:42:40|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|15
1608151370000|2020-12-16 20:42:50|4805.2|4802.4|4805.1|4802.3|4805.2|4802.4|4805.1|4802.3|38
1608151390000|2020-12-16 20:43:10|4804.6|4801.8|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|28
1608151400000|2020-12-16 20:43:20|4805.6|4802.8|4805.6|4802.8|4806.1|4803.3|4805.1|4802.3|48
1608151410000|2020-12-16 20:43:30|4806.1|4803.3|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|21
1608151440000|2020-12-16 20:44:00|4805.2|4802.4|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|0
1608151450000|2020-12-16 20:44:10|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.1|4802.3|35
1608151460000|2020-12-16 20:44:20|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|0
1608151500000|2020-12-16 20:45:00|4805.1|4802.3|4805.2|4802.4|4805.6|4802.8|4804.6|4801.8|55
1608151510000|2020-12-16 20:45:10|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.2|4801.4|25
1608151520000|2020-12-16 20:45:20|4804.6|4801.8|4804.2|4801.4|4804.6|4801.8|4804.2|4801.4|8
1608151530000|2020-12-16 20:45:30|||||||||3
1608151540000|2020-12-16 20:45:40|4805.1|4802.3|4804.6|4801.8|4805.1|4802.3|4804.6|4801.8|1
1608151550000|2020-12-16 20:45:50|4804.2|4801.4|4804.1|4801.3|4804.2|4801.4|4804.1|4801.3|3
1608151560000|2020-12-16 20:46:00|4804.2|4801.4|4804.2|4801.4|4804.6|4801.8|4804.2|4801.4|2
1608151570000|2020-12-16 20:46:10|4804.6|4801.8|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|0
1608151580000|2020-12-16 20:46:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|5
1608151590000|2020-12-16 20:46:30|4805.6|4802.8|4806.1|4803.3|4806.1|4803.3|4805.2|4802.4|17
1608151600000|2020-12-16 20:46:40|4805.6|4802.8|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|1
1608151610000|2020-12-16 20:46:50|4805.1|4802.3|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|15
1608151620000|2020-12-16 20:47:00|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|0
1608151650000|2020-12-16 20:47:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|2
1608151660000|2020-12-16 20:47:40|4805.6|4802.8|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|0
1608151670000|2020-12-16 20:47:50|4805.6|4802.8|4805.6|4802.8|4806.1|4803.3|4805.1|4802.3|4
1608151680000|2020-12-16 20:48:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|10
1608151690000|2020-12-16 20:48:10|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|5
1608151700000|2020-12-16 20:48:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608151710000|2020-12-16 20:48:30|4804.1|4801.3|4804.1|4801.3|4804.2|4801.4|4804.1|4801.3|6
1608151720000|2020-12-16 20:48:40|4804.2|4801.4|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|17
1608151730000|2020-12-16 20:48:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|7
1608151740000|2020-12-16 20:49:00|4805.1|4802.3|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|4
1608151750000|2020-12-16 20:49:10|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|0
1608151760000|2020-12-16 20:49:20|4804.2|4801.4|4804.6|4801.8|4804.6|4801.8|4804.2|4801.4|3
1608151770000|2020-12-16 20:49:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|12
1608151780000|2020-12-16 20:49:40|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|5
1608151790000|2020-12-16 20:49:50|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|3
1608151800000|2020-12-16 20:50:00|4804.2|4801.4|4804.1|4801.3|4804.2|4801.4|4803.7|4800.9|51
1608151810000|2020-12-16 20:50:10|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|3
1608151820000|2020-12-16 20:50:20|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|36
1608151840000|2020-12-16 20:50:40|4805.2|4802.4|4805.2|4802.4|4805.6|4802.8|4805.1|4802.3|11
1608151850000|2020-12-16 20:50:50|4806.2|4803.4|4805.6|4802.8|4806.2|4803.4|4805.6|4802.8|37
1608151860000|2020-12-16 20:51:00|4805.7|4802.9|4805.7|4802.9|4806.2|4803.4|4805.6|4802.8|76
1608151870000|2020-12-16 20:51:10|4805.6|4802.8|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|19
1608151880000|2020-12-16 20:51:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|21
1608151890000|2020-12-16 20:51:30|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|8
1608151900000|2020-12-16 20:51:40|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|7
1608151910000|2020-12-16 20:51:50|4805.6|4802.8|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|43
1608151920000|2020-12-16 20:52:00|4806.1|4803.3|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|34
1608151930000|2020-12-16 20:52:10|||||||||2
1608151940000|2020-12-16 20:52:20|4805.6|4802.8|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|0
1608151950000|2020-12-16 20:52:30|4805.6|4802.8|4805.7|4802.9|4806.2|4803.4|4805.6|4802.8|57
1608151960000|2020-12-16 20:52:40|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|1
1608151970000|2020-12-16 20:52:50|4805.7|4802.9|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|1
1608151980000|2020-12-16 20:53:00|4805.7|4802.9|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|4
1608152000000|2020-12-16 20:53:20|||||||||1
1608152010000|2020-12-16 20:53:30|4805.6|4802.8|4806.2|4803.4|4806.2|4803.4|4805.6|4802.8|0
1608152020000|2020-12-16 20:53:40|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|9
1608152030000|2020-12-16 20:53:50|4805.2|4802.4|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|4
1608152040000|2020-12-16 20:54:00|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|19
1608152050000|2020-12-16 20:54:10|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|1
1608152060000|2020-12-16 20:54:20|4806.1|4803.3|4805.6|4802.8|4806.1|4803.3|4805.6|4802.8|8
1608152070000|2020-12-16 20:54:30|4805.7|4802.9|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|12
1608152080000|2020-12-16 20:54:40|4805.6|4802.8|4806.2|4803.4|4806.2|4803.4|4805.6|4802.8|38
1608152090000|2020-12-16 20:54:50|4806.1|4803.3|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|58
1608152100000|2020-12-16 20:55:00|4805.6|4802.8|4805.6|4802.8|4806.1|4803.3|4805.2|4802.4|28
1608152110000|2020-12-16 20:55:10|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|59
1608152120000|2020-12-16 20:55:20|4805.1|4802.3|4805.1|4802.3|4805.2|4802.4|4804.6|4801.8|7
1608152130000|2020-12-16 20:55:30|4805.2|4802.4|4805.6|4802.8|4805.6|4802.8|4805.2|4802.4|4
1608152140000|2020-12-16 20:55:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|1
1608152150000|2020-12-16 20:55:50|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|7
1608152160000|2020-12-16 20:56:00|4805.1|4802.3|4804.6|4801.8|4805.1|4802.3|4804.2|4801.4|27
1608152170000|2020-12-16 20:56:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608152180000|2020-12-16 20:56:20|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.2|4801.4|2
1608152190000|2020-12-16 20:56:30|4804.7|4801.9|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|13
1608152200000|2020-12-16 20:56:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|5
1608152210000|2020-12-16 20:56:50|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|7
1608152220000|2020-12-16 20:57:00|4805.1|4802.3|4805.1|4802.3|4805.2|4802.4|4805.1|4802.3|12
1608152230000|2020-12-16 20:57:10|4804.2|4801.4|4805.1|4802.3|4805.1|4802.3|4804.2|4801.4|11
1608152240000|2020-12-16 20:57:20|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.1|4801.3|25
1608152260000|2020-12-16 20:57:40|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|24
1608152270000|2020-12-16 20:57:50|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|13
1608152280000|2020-12-16 20:58:00|4804.6|4801.8|4804.1|4801.3|4805.1|4802.3|4803.2|4800.4|19
1608152290000|2020-12-16 20:58:10|4803.6|4800.8|4804.1|4801.3|4804.1|4801.3|4803.2|4800.4|9
1608152300000|2020-12-16 20:58:20|4804.2|4801.4|4803.6|4800.8|4804.2|4801.4|4803.2|4800.4|7
1608152310000|2020-12-16 20:58:30|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608152320000|2020-12-16 20:58:40|4803.1|4800.3|4802.6|4799.8|4803.1|4800.3|4802.2|4799.4|16
1608152330000|2020-12-16 20:58:50|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|14
1608152340000|2020-12-16 20:59:00|4803.6|4800.8|4804.6|4801.8|4804.6|4801.8|4803.6|4800.8|10
1608152350000|2020-12-16 20:59:10|4804.7|4801.9|4804.2|4801.4|4805.1|4802.3|4803.2|4800.4|30
1608152360000|2020-12-16 20:59:20|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4802.2|4799.4|32
1608152370000|2020-12-16 20:59:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|3
1608152380000|2020-12-16 20:59:40|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|89
1608152390000|2020-12-16 20:59:50|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4802.6|4799.8|23
1608152400000|2020-12-16 21:00:00|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|25
1608152410000|2020-12-16 21:00:10|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|11
1608152420000|2020-12-16 21:00:20|4803.1|4800.3|4804.2|4801.4|4804.2|4801.4|4803.1|4800.3|26
1608152430000|2020-12-16 21:00:30|||||||||10
1608152440000|2020-12-16 21:00:40|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4803.6|4800.8|16
1608152460000|2020-12-16 21:01:00|4804.6|4801.8|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|7
1608152470000|2020-12-16 21:01:10|4805.1|4802.3|4804.6|4801.8|4805.1|4802.3|4804.6|4801.8|8
1608152480000|2020-12-16 21:01:20|4804.7|4801.9|4804.1|4801.3|4805.2|4802.4|4804.1|4801.3|196
1608152490000|2020-12-16 21:01:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|120
1608152500000|2020-12-16 21:01:40|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4802.2|4799.4|20
1608152510000|2020-12-16 21:01:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|5
1608152530000|2020-12-16 21:02:10|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4802.1|4799.3|12
1608152540000|2020-12-16 21:02:20|4802.1|4799.3|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|1
1608152550000|2020-12-16 21:02:30|||||||||1
1608152560000|2020-12-16 21:02:40|||||||||2
1608152590000|2020-12-16 21:03:10|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|8
1608152600000|2020-12-16 21:03:20|4801.7|4798.9|4801.2|4798.4|4801.7|4798.9|4801.2|4798.4|0
1608152620000|2020-12-16 21:03:40|||||||||6
1608152630000|2020-12-16 21:03:50|||||||||4
1608152640000|2020-12-16 21:04:00|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|15
1608152650000|2020-12-16 21:04:10|4802.2|4799.4|4802.1|4799.3|4802.2|4799.4|4802.1|4799.3|4
1608152660000|2020-12-16 21:04:20|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608152680000|2020-12-16 21:04:40|||||||||15
1608152690000|2020-12-16 21:04:50|4802.7|4799.9|4802.7|4799.9|4803.1|4800.3|4802.7|4799.9|11
1608152700000|2020-12-16 21:05:00|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|5
1608152710000|2020-12-16 21:05:10|4803.1|4800.3|4803.1|4800.3|4803.2|4800.4|4803.1|4800.3|7
1608152720000|2020-12-16 21:05:20|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|1
1608152740000|2020-12-16 21:05:40|4801.2|4798.4|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|0
1608152750000|2020-12-16 21:05:50|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|8
1608152760000|2020-12-16 21:06:00|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|9
1608152770000|2020-12-16 21:06:10|4799.1|4796.3|4798.7|4795.9|4799.1|4796.3|4798.7|4795.9|30
1608152780000|2020-12-16 21:06:20|4799.1|4796.3|4798.7|4795.9|4799.1|4796.3|4798.1|4795.3|17
1608152790000|2020-12-16 21:06:30|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4798.7|4795.9|14
1608152810000|2020-12-16 21:06:50|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|3
1608152820000|2020-12-16 21:07:00|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.7|4795.9|1
1608152830000|2020-12-16 21:07:10|4798.7|4795.9|4798.7|4795.9|4798.7|4795.9|4798.7|4795.9|0
1608152840000|2020-12-16 21:07:20|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|0
1608152850000|2020-12-16 21:07:30|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.7|4795.9|0
1608152860000|2020-12-16 21:07:40|4799.2|4796.4|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|9
1608152880000|2020-12-16 21:08:00|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|3
1608152890000|2020-12-16 21:08:10|4799.7|4796.9|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|1
1608152900000|2020-12-16 21:08:20|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.2|4796.4|9
1608152910000|2020-12-16 21:08:30|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|1
1608152920000|2020-12-16 21:08:40|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|6
1608152930000|2020-12-16 21:08:50|||||||||37
1608152940000|2020-12-16 21:09:00|4800.2|4797.4|4800.2|4797.4|4800.7|4797.9|4800.1|4797.3|134
1608152950000|2020-12-16 21:09:10|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.2|4797.4|0
1608152960000|2020-12-16 21:09:20|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4799.7|4796.9|1
1608152980000|2020-12-16 21:09:40|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|6
1608152990000|2020-12-16 21:09:50|||||||||6
1608153000000|2020-12-16 21:10:00|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|6
1608153010000|2020-12-16 21:10:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|4
1608153020000|2020-12-16 21:10:20|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|0
1608153030000|2020-12-16 21:10:30|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|0
1608153040000|2020-12-16 21:10:40|4801.2|4798.4|4800.7|4797.9|4801.2|4798.4|4800.7|4797.9|12
1608153050000|2020-12-16 21:10:50|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|6
1608153060000|2020-12-16 21:11:00|4800.1|4797.3|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|4
1608153070000|2020-12-16 21:11:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|9
1608153080000|2020-12-16 21:11:20|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|3
1608153120000|2020-12-16 21:12:00|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|5
1608153140000|2020-12-16 21:12:20|||||||||13
1608153150000|2020-12-16 21:12:30|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|2
1608153170000|2020-12-16 21:12:50|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.2|4796.4|0
1608153190000|2020-12-16 21:13:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|0
1608153200000|2020-12-16 21:13:20|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|0
1608153250000|2020-12-16 21:14:10|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|0
1608153260000|2020-12-16 21:14:20|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|3
1608153270000|2020-12-16 21:14:30|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|1
1608153280000|2020-12-16 21:14:40|4801.1|4798.3|4800.7|4797.9|4801.1|4798.3|4800.7|4797.9|5
1608153290000|2020-12-16 21:14:50|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|0
1608153310000|2020-12-16 21:15:10|||||||||2
1608153320000|2020-12-16 21:15:20|||||||||1
1608153330000|2020-12-16 21:15:30|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|1
1608153340000|2020-12-16 21:15:40|4801.1|4798.3|4800.7|4797.9|4801.2|4798.4|4800.7|4797.9|10
1608153370000|2020-12-16 21:16:10|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|176
1608153380000|2020-12-16 21:16:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.7|4797.9|6
1608153390000|2020-12-16 21:16:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|1
1608153420000|2020-12-16 21:17:00|4800.7|4797.9|4800.7|4797.9|4801.2|4798.4|4800.2|4797.4|126
1608153430000|2020-12-16 21:17:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|11
1608153440000|2020-12-16 21:17:20|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|1
1608153450000|2020-12-16 21:17:30|4800.2|4797.4|4801.7|4798.9|4802.2|4799.4|4800.2|4797.4|3
1608153460000|2020-12-16 21:17:40|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|1
1608153480000|2020-12-16 21:18:00|||||||||2
1608153490000|2020-12-16 21:18:10|4803.1|4800.3|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|36
1608153510000|2020-12-16 21:18:30|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|0
1608153530000|2020-12-16 21:18:50|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|6
1608153540000|2020-12-16 21:19:00|||||||||6
1608153550000|2020-12-16 21:19:10|||||||||14
1608153560000|2020-12-16 21:19:20|||||||||2
1608153600000|2020-12-16 21:20:00|4801.7|4798.9|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|0
1608153620000|2020-12-16 21:20:20|4802.2|4799.4|4801.2|4798.4|4802.2|4799.4|4801.1|4798.3|343
1608153630000|2020-12-16 21:20:30|||||||||2
1608153650000|2020-12-16 21:20:50|4802.2|4799.4|4801.7|4798.9|4802.2|4799.4|4801.7|4798.9|12
1608153660000|2020-12-16 21:21:00|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4802.1|4799.3|0
1608153680000|2020-12-16 21:21:20|||||||||4
1608153690000|2020-12-16 21:21:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|0
1608153700000|2020-12-16 21:21:40|4802.2|4799.4|4801.2|4798.4|4802.7|4799.9|4801.2|4798.4|7
1608153720000|2020-12-16 21:22:00|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|1
1608153730000|2020-12-16 21:22:10|4800.2|4797.4|4800.7|4797.9|4800.7|4797.9|4800.2|4797.4|0
1608153740000|2020-12-16 21:22:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|0
1608153750000|2020-12-16 21:22:30|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|0
1608153760000|2020-12-16 21:22:40|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|1
1608153770000|2020-12-16 21:22:50|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|4
1608153800000|2020-12-16 21:23:20|||||||||2
1608153820000|2020-12-16 21:23:40|||||||||4
1608153830000|2020-12-16 21:23:50|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.2|4798.4|0
1608153840000|2020-12-16 21:24:00|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|6
1608153850000|2020-12-16 21:24:10|||||||||18
1608153860000|2020-12-16 21:24:20|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4
1608153870000|2020-12-16 21:24:30|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|0
1608153880000|2020-12-16 21:24:40|4799.7|4796.9|4799.7|4796.9|4800.2|4797.4|4799.2|4796.4|11
1608153890000|2020-12-16 21:24:50|4799.2|4796.4|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|18
1608153900000|2020-12-16 21:25:00|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|4
1608153910000|2020-12-16 21:25:10|||||||||3
1608153930000|2020-12-16 21:25:30|4801.1|4798.3|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|12
1608153940000|2020-12-16 21:25:40|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|8
1608153970000|2020-12-16 21:26:10|4800.7|4797.9|4802.2|4799.4|4802.2|4799.4|4800.7|4797.9|1236
1608153980000|2020-12-16 21:26:20|||||||||1
1608154010000|2020-12-16 21:26:50|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|0
1608154020000|2020-12-16 21:27:00|||||||||7
1608154040000|2020-12-16 21:27:20|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|0
1608154050000|2020-12-16 21:27:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4
1608154070000|2020-12-16 21:27:50|4802.2|4799.4|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|2
1608154080000|2020-12-16 21:28:00|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608154130000|2020-12-16 21:28:50|||||||||10
1608154140000|2020-12-16 21:29:00|4802.7|4799.9|4802.7|4799.9|4803.2|4800.4|4802.7|4799.9|2
1608154150000|2020-12-16 21:29:10|4803.2|4800.4|4802.7|4799.9|4803.2|4800.4|4802.7|4799.9|0
1608154170000|2020-12-16 21:29:30|4803.2|4800.4|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|12
1608154180000|2020-12-16 21:29:40|||||||||4
1608154190000|2020-12-16 21:29:50|||||||||5
1608154200000|2020-12-16 21:30:00|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|8
1608154210000|2020-12-16 21:30:10|||||||||3
1608154220000|2020-12-16 21:30:20|||||||||1
1608154240000|2020-12-16 21:30:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|1
1608154250000|2020-12-16 21:30:50|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608154260000|2020-12-16 21:31:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|3
1608154280000|2020-12-16 21:31:20|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|6
1608154290000|2020-12-16 21:31:30|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|0
1608154300000|2020-12-16 21:31:40|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|0
1608154310000|2020-12-16 21:31:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608154320000|2020-12-16 21:32:00|||||||||4
1608154340000|2020-12-16 21:32:20|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4
1608154370000|2020-12-16 21:32:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|16
1608154390000|2020-12-16 21:33:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|3
1608154400000|2020-12-16 21:33:20|||||||||1
1608154410000|2020-12-16 21:33:30|||||||||1
1608154420000|2020-12-16 21:33:40|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|0
1608154430000|2020-12-16 21:33:50|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|0
1608154470000|2020-12-16 21:34:30|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608154480000|2020-12-16 21:34:40|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4
1608154490000|2020-12-16 21:34:50|4803.7|4800.9|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|5
1608154500000|2020-12-16 21:35:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608154520000|2020-12-16 21:35:20|||||||||1
1608154540000|2020-12-16 21:35:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|3
1608154550000|2020-12-16 21:35:50|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|5
1608154560000|2020-12-16 21:36:00|||||||||1
1608154610000|2020-12-16 21:36:50|||||||||9
1608154620000|2020-12-16 21:37:00|||||||||11
1608154630000|2020-12-16 21:37:10|||||||||5
1608154640000|2020-12-16 21:37:20|||||||||11
1608154650000|2020-12-16 21:37:30|||||||||7
1608154660000|2020-12-16 21:37:40|4805.1|4802.3|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|18
1608154670000|2020-12-16 21:37:50|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|14
1608154680000|2020-12-16 21:38:00|||||||||2
1608154700000|2020-12-16 21:38:20|||||||||11
1608154710000|2020-12-16 21:38:30|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|5
1608154720000|2020-12-16 21:38:40|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|8
1608154740000|2020-12-16 21:39:00|4804.7|4801.9|4804.2|4801.4|4804.7|4801.9|4804.2|4801.4|12
1608154760000|2020-12-16 21:39:20|||||||||15
1608154790000|2020-12-16 21:39:50|||||||||3
1608154800000|2020-12-16 21:40:00|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|9
1608154820000|2020-12-16 21:40:20|||||||||5
1608154830000|2020-12-16 21:40:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|5
1608154850000|2020-12-16 21:40:50|||||||||4
1608154870000|2020-12-16 21:41:10|4804.2|4801.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|7
1608154890000|2020-12-16 21:41:30|||||||||2
1608154900000|2020-12-16 21:41:40|||||||||11
1608154910000|2020-12-16 21:41:50|||||||||8
1608154920000|2020-12-16 21:42:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608154930000|2020-12-16 21:42:10|||||||||10
1608154940000|2020-12-16 21:42:20|||||||||5
1608154950000|2020-12-16 21:42:30|||||||||6
1608154980000|2020-12-16 21:43:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608154990000|2020-12-16 21:43:10|||||||||2
1608155000000|2020-12-16 21:43:20|||||||||5
1608155010000|2020-12-16 21:43:30|||||||||10
1608155020000|2020-12-16 21:43:40|||||||||8
1608155030000|2020-12-16 21:43:50|||||||||5
1608155040000|2020-12-16 21:44:00|||||||||5
1608155060000|2020-12-16 21:44:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|15
1608155070000|2020-12-16 21:44:30|||||||||27
1608155080000|2020-12-16 21:44:40|||||||||1
1608155100000|2020-12-16 21:45:00|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|18
1608155110000|2020-12-16 21:45:10|||||||||14
1608155120000|2020-12-16 21:45:20|||||||||11
1608155130000|2020-12-16 21:45:30|||||||||6
1608155140000|2020-12-16 21:45:40|||||||||8
1608155150000|2020-12-16 21:45:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|13
1608155170000|2020-12-16 21:46:10|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|14
1608155190000|2020-12-16 21:46:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|2
1608155200000|2020-12-16 21:46:40|||||||||1
1608155210000|2020-12-16 21:46:50|4807.2|4804.4|4806.7|4803.9|4807.2|4804.4|4806.2|4803.4|29
1608155220000|2020-12-16 21:47:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|3
1608155230000|2020-12-16 21:47:10|||||||||1
1608155280000|2020-12-16 21:48:00|||||||||6
1608155290000|2020-12-16 21:48:10|||||||||8
1608155310000|2020-12-16 21:48:30|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|11
1608155330000|2020-12-16 21:48:50|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|21
1608155340000|2020-12-16 21:49:00|4806.2|4803.4|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|5
1608155350000|2020-12-16 21:49:10|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|23
1608155360000|2020-12-16 21:49:20|4808.2|4805.4|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|6
1608155370000|2020-12-16 21:49:30|4807.7|4804.9|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|14
1608155380000|2020-12-16 21:49:40|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|3
1608155400000|2020-12-16 21:50:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|40
1608155410000|2020-12-16 21:50:10|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|11
1608155420000|2020-12-16 21:50:20|||||||||5
1608155440000|2020-12-16 21:50:40|4808.7|4805.9|4808.2|4805.4|4808.7|4805.9|4808.2|4805.4|8
1608155470000|2020-12-16 21:51:10|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4805.7|4802.9|20
1608155480000|2020-12-16 21:51:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|5
1608155490000|2020-12-16 21:51:30|4806.7|4803.9|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|5
1608155510000|2020-12-16 21:51:50|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|7
1608155530000|2020-12-16 21:52:10|||||||||1
1608155540000|2020-12-16 21:52:20|||||||||3
1608155550000|2020-12-16 21:52:30|4807.7|4804.9|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|26
1608155560000|2020-12-16 21:52:40|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|0
1608155570000|2020-12-16 21:52:50|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|0
1608155580000|2020-12-16 21:53:00|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|1
1608155590000|2020-12-16 21:53:10|||||||||3
1608155600000|2020-12-16 21:53:20|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|2
1608155610000|2020-12-16 21:53:30|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|27
1608155620000|2020-12-16 21:53:40|||||||||1
1608155630000|2020-12-16 21:53:50|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|2
1608155640000|2020-12-16 21:54:00|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|4
1608155660000|2020-12-16 21:54:20|||||||||3
1608155680000|2020-12-16 21:54:40|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|10
1608155690000|2020-12-16 21:54:50|||||||||2
1608155700000|2020-12-16 21:55:00|4809.7|4806.9|4809.2|4806.4|4809.7|4806.9|4808.2|4805.4|28
1608155720000|2020-12-16 21:55:20|4809.7|4806.9|4809.2|4806.4|4810.3|4807.4|4809.2|4806.3|44
1608155730000|2020-12-16 21:55:30|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|44
1608155740000|2020-12-16 21:55:40|||||||||5
1608155750000|2020-12-16 21:55:50|||||||||1
1608155760000|2020-12-16 21:56:00|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|32
1608155770000|2020-12-16 21:56:10|||||||||25
1608155780000|2020-12-16 21:56:20|4810.2|4807.4|4809.7|4806.9|4810.2|4807.4|4809.7|4806.9|7
1608155810000|2020-12-16 21:56:50|4810.2|4807.4|4809.7|4806.9|4810.2|4807.4|4809.7|4806.9|3
1608155820000|2020-12-16 21:57:00|4809.2|4806.4|4809.7|4806.9|4809.7|4806.9|4809.2|4806.4|0
1608155830000|2020-12-16 21:57:10|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|3
1608155840000|2020-12-16 21:57:20|4807.7|4804.9|4808.7|4805.9|4809.2|4806.4|4807.7|4804.9|87
1608155850000|2020-12-16 21:57:30|4808.2|4805.4|4808.7|4805.9|4808.7|4805.9|4808.2|4805.4|11
1608155860000|2020-12-16 21:57:40|||||||||7
1608155870000|2020-12-16 21:57:50|4809.2|4806.4|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|5
1608155880000|2020-12-16 21:58:00|4808.6|4805.8|4808.7|4805.9|4808.7|4805.9|4807.7|4804.9|42
1608155890000|2020-12-16 21:58:10|4808.2|4805.4|4808.7|4805.9|4808.7|4805.9|4807.7|4804.9|6
1608155900000|2020-12-16 21:58:20|4808.6|4805.8|4808.2|4805.4|4809.3|4806.4|4807.2|4804.3|32
1608155910000|2020-12-16 21:58:30|||||||||12
1608155920000|2020-12-16 21:58:40|4808.7|4805.9|4808.7|4805.9|4808.7|4805.9|4808.7|4805.9|35
1608155930000|2020-12-16 21:58:50|4808.2|4805.4|4808.7|4805.9|4808.7|4805.9|4808.2|4805.4|1651
1608155940000|2020-12-16 21:59:00|4808.2|4805.4|4808.2|4805.4|4809.2|4806.4|4807.7|4804.9|24
1608155950000|2020-12-16 21:59:10|4808.7|4805.9|4808.2|4805.4|4808.7|4805.9|4808.2|4805.4|0
1608155960000|2020-12-16 21:59:20|4809.2|4806.4|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|17
1608155970000|2020-12-16 21:59:30|4809.2|4806.4|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|10
1608155980000|2020-12-16 21:59:40|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|24
1608155990000|2020-12-16 21:59:50|4809.7|4806.9|4809.7|4806.9|4809.7|4806.9|4808.7|4805.9|33
1608159600000|2020-12-16 23:00:00|4808.8|4804.8|4808.7|4805.9|4808.8|4805.9|4806.2|4803.3|1
1608159610000|2020-12-16 23:00:10|4808.2|4805.4|4805.2|4802.4|4808.2|4805.4|4805.2|4802.4|10
1608159620000|2020-12-16 23:00:20|4805.8|4801.8|4805.2|4802.4|4806.3|4803.4|4805.2|4801.8|1
1608159630000|2020-12-16 23:00:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|2
1608159640000|2020-12-16 23:00:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|0
1608159650000|2020-12-16 23:00:50|4808.3|4804.3|4806.7|4803.9|4808.3|4804.9|4806.7|4803.9|2
1608159660000|2020-12-16 23:01:00|4807.3|4803.3|4807.3|4803.3|4807.3|4803.9|4806.7|4803.3|4
1608159670000|2020-12-16 23:01:10|4806.7|4803.9|4807.2|4804.4|4807.3|4804.4|4806.7|4803.3|8
1608159680000|2020-12-16 23:01:20|4807.3|4803.3|4806.7|4803.9|4807.3|4803.9|4806.7|4803.3|3
1608159690000|2020-12-16 23:01:30|4807.3|4803.3|4806.7|4803.9|4807.3|4803.9|4806.7|4803.3|0
1608159700000|2020-12-16 23:01:40|4807.3|4803.3|4806.2|4803.4|4807.3|4803.9|4806.2|4803.3|3
1608159710000|2020-12-16 23:01:50|4805.7|4802.9|4805.7|4802.9|4806.3|4802.9|4805.2|4802.3|5
1608159720000|2020-12-16 23:02:00|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608159730000|2020-12-16 23:02:10|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.7|4800.9|5
1608159740000|2020-12-16 23:02:20|4803.2|4800.4|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|2
1608159750000|2020-12-16 23:02:30|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|0
1608159760000|2020-12-16 23:02:40|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|2
1608159770000|2020-12-16 23:02:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608159780000|2020-12-16 23:03:00|4804.7|4801.9|4804.7|4801.9|4805.3|4801.9|4804.7|4801.3|2
1608159790000|2020-12-16 23:03:10|4805.3|4801.3|4804.7|4801.9|4805.3|4801.9|4804.7|4801.3|1
1608159800000|2020-12-16 23:03:20|||||||||2
1608159820000|2020-12-16 23:03:40|4804.2|4801.4|4803.7|4800.9|4804.8|4801.4|4803.7|4800.3|5
1608159840000|2020-12-16 23:04:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608159850000|2020-12-16 23:04:10|4803.7|4800.9|4804.3|4800.3|4804.3|4800.9|4803.7|4800.3|1
1608159860000|2020-12-16 23:04:20|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608159870000|2020-12-16 23:04:30|4803.2|4800.4|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|0
1608159890000|2020-12-16 23:04:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608159900000|2020-12-16 23:05:00|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|1
1608159910000|2020-12-16 23:05:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608159920000|2020-12-16 23:05:20|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|0
1608159930000|2020-12-16 23:05:30|4803.2|4800.4|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|2
1608159970000|2020-12-16 23:06:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|2
1608159980000|2020-12-16 23:06:20|||||||||1
1608159990000|2020-12-16 23:06:30|||||||||2
1608160000000|2020-12-16 23:06:40|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.2|4800.4|0
1608160010000|2020-12-16 23:06:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608160020000|2020-12-16 23:07:00|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|1
1608160030000|2020-12-16 23:07:10|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|0
1608160040000|2020-12-16 23:07:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608160050000|2020-12-16 23:07:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|13
1608160060000|2020-12-16 23:07:40|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|1
1608160070000|2020-12-16 23:07:50|4804.2|4801.4|4804.7|4801.9|4804.7|4801.9|4804.2|4801.4|1
1608160080000|2020-12-16 23:08:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608160090000|2020-12-16 23:08:10|||||||||3
1608160100000|2020-12-16 23:08:20|||||||||1
1608160110000|2020-12-16 23:08:30|||||||||1
1608160120000|2020-12-16 23:08:40|||||||||3
1608160130000|2020-12-16 23:08:50|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|0
1608160140000|2020-12-16 23:09:00|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|2
1608160150000|2020-12-16 23:09:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608160160000|2020-12-16 23:09:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608160190000|2020-12-16 23:09:50|||||||||1
1608160200000|2020-12-16 23:10:00|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|12
1608160210000|2020-12-16 23:10:10|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|1
1608160220000|2020-12-16 23:10:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4
1608160240000|2020-12-16 23:10:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|2
1608160260000|2020-12-16 23:11:00|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|3
1608160270000|2020-12-16 23:11:10|||||||||3
1608160280000|2020-12-16 23:11:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608160290000|2020-12-16 23:11:30|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|0
1608160310000|2020-12-16 23:11:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|1
1608160330000|2020-12-16 23:12:10|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|1
1608160340000|2020-12-16 23:12:20|4805.2|4802.4|4805.7|4802.9|4805.7|4802.9|4805.2|4802.4|0
1608160350000|2020-12-16 23:12:30|||||||||4
1608160370000|2020-12-16 23:12:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608160400000|2020-12-16 23:13:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|0
1608160410000|2020-12-16 23:13:30|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608160420000|2020-12-16 23:13:40|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608160430000|2020-12-16 23:13:50|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|0
1608160450000|2020-12-16 23:14:10|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608160470000|2020-12-16 23:14:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|1
1608160490000|2020-12-16 23:14:50|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608160500000|2020-12-16 23:15:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|2
1608160520000|2020-12-16 23:15:20|||||||||3
1608160570000|2020-12-16 23:16:10|||||||||1
1608160580000|2020-12-16 23:16:20|||||||||1
1608160600000|2020-12-16 23:16:40|||||||||5
1608160630000|2020-12-16 23:17:10|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|2
1608160640000|2020-12-16 23:17:20|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|0
1608160680000|2020-12-16 23:18:00|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.2|4804.4|1
1608160690000|2020-12-16 23:18:10|4807.2|4804.4|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|0
1608160710000|2020-12-16 23:18:30|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|0
1608160740000|2020-12-16 23:19:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608160780000|2020-12-16 23:19:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160800000|2020-12-16 23:20:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608160810000|2020-12-16 23:20:10|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|0
1608160820000|2020-12-16 23:20:20|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160840000|2020-12-16 23:20:40|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|0
1608160870000|2020-12-16 23:21:10|||||||||1
1608160910000|2020-12-16 23:21:50|||||||||1
1608160920000|2020-12-16 23:22:00|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|1
1608160930000|2020-12-16 23:22:10|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|1
1608160940000|2020-12-16 23:22:20|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160960000|2020-12-16 23:22:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|0
1608160970000|2020-12-16 23:22:50|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|0
1608161000000|2020-12-16 23:23:20|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|3
1608161020000|2020-12-16 23:23:40|||||||||1
1608161040000|2020-12-16 23:24:00|||||||||1
1608161050000|2020-12-16 23:24:10|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608161060000|2020-12-16 23:24:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161120000|2020-12-16 23:25:20|||||||||1
1608161160000|2020-12-16 23:26:00|||||||||6
1608161170000|2020-12-16 23:26:10|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|2
1608161190000|2020-12-16 23:26:30|||||||||1
1608161230000|2020-12-16 23:27:10|||||||||1
1608161260000|2020-12-16 23:27:40|||||||||1
1608161270000|2020-12-16 23:27:50|||||||||1
1608161290000|2020-12-16 23:28:10|||||||||1
1608161310000|2020-12-16 23:28:30|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|10
1608161320000|2020-12-16 23:28:40|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608161330000|2020-12-16 23:28:50|||||||||2
1608161340000|2020-12-16 23:29:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|2
1608161350000|2020-12-16 23:29:10|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|0
1608161360000|2020-12-16 23:29:20|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608161370000|2020-12-16 23:29:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161460000|2020-12-16 23:31:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608161480000|2020-12-16 23:31:20|||||||||1
1608161510000|2020-12-16 23:31:50|4805.2|4802.4|4805.7|4802.9|4805.7|4802.9|4805.2|4802.4|0
1608161520000|2020-12-16 23:32:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|2
1608161540000|2020-12-16 23:32:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|0
1608161550000|2020-12-16 23:32:30|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608161560000|2020-12-16 23:32:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161570000|2020-12-16 23:32:50|4804.7|4801.9|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608161580000|2020-12-16 23:33:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|0
1608161590000|2020-12-16 23:33:10|||||||||1
1608161640000|2020-12-16 23:34:00|||||||||1
1608161660000|2020-12-16 23:34:20|||||||||1
1608161700000|2020-12-16 23:35:00|||||||||2
1608161770000|2020-12-16 23:36:10|4804.7|4801.9|4804.7|4801.9|4804.7|4801.9|4804.3|4801.5|2
1608161780000|2020-12-16 23:36:20|||||||||1
1608161790000|2020-12-16 23:36:30|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|0
1608161800000|2020-12-16 23:36:40|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608161930000|2020-12-16 23:38:50|||||||||1
1608161980000|2020-12-16 23:39:40|||||||||1
1608162000000|2020-12-16 23:40:00|||||||||3
1608162070000|2020-12-16 23:41:10|||||||||1
1608162130000|2020-12-16 23:42:10|||||||||1
1608162170000|2020-12-16 23:42:50|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608162210000|2020-12-16 23:43:30|||||||||3
1608162230000|2020-12-16 23:43:50|||||||||3
1608162250000|2020-12-16 23:44:10|||||||||1
1608162260000|2020-12-16 23:44:20|||||||||2
1608162300000|2020-12-16 23:45:00|||||||||1
1608162310000|2020-12-16 23:45:10|||||||||2
1608162380000|2020-12-16 23:46:20|||||||||1
1608162420000|2020-12-16 23:47:00|||||||||1
1608162470000|2020-12-16 23:47:50|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|0
1608162480000|2020-12-16 23:48:00|4805.2|4802.4|4805.7|4802.9|4805.7|4802.9|4805.2|4802.4|0
1608162490000|2020-12-16 23:48:10|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608162540000|2020-12-16 23:49:00|||||||||3
1608162550000|2020-12-16 23:49:10|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|0
1608162560000|2020-12-16 23:49:20|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|0
1608162570000|2020-12-16 23:49:30|||||||||1
1608162580000|2020-12-16 23:49:40|4804.7|4801.9|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608162590000|2020-12-16 23:49:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|0
1608162600000|2020-12-16 23:50:00|||||||||3
1608162620000|2020-12-16 23:50:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608162660000|2020-12-16 23:51:00|||||||||1
1608162720000|2020-12-16 23:52:00|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|1
1608162740000|2020-12-16 23:52:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608162750000|2020-12-16 23:52:30|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|14
1608162770000|2020-12-16 23:52:50|4804.2|4801.4|4804.2|4801.4|4804.7|4801.9|4804.2|4801.4|0
1608162820000|2020-12-16 23:53:40|||||||||2
1608162870000|2020-12-16 23:54:30|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|0
1608162880000|2020-12-16 23:54:40|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608162890000|2020-12-16 23:54:50|||||||||2
1608162900000|2020-12-16 23:55:00|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|0
1608162920000|2020-12-16 23:55:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|0
1608162930000|2020-12-16 23:55:30|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|0
1608162940000|2020-12-16 23:55:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|0
1608162950000|2020-12-16 23:55:50|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|0
1608163000000|2020-12-16 23:56:40|||||||||2
1608163010000|2020-12-16 23:56:50|||||||||10
1608163020000|2020-12-16 23:57:00|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|2
1608163040000|2020-12-16 23:57:20|||||||||2
1608163060000|2020-12-16 23:57:40|||||||||1
1608163190000|2020-12-16 23:59:50|||||||||6
1608163200000|2020-12-17 00:00:00|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|717
1608163230000|2020-12-17 00:00:30|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|0
1608163240000|2020-12-17 00:00:40|4802.2|4799.4|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|0
1608163260000|2020-12-17 00:01:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|16
1608163270000|2020-12-17 00:01:10|||||||||5
1608163280000|2020-12-17 00:01:20|||||||||3
1608163300000|2020-12-17 00:01:40|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|7
1608163310000|2020-12-17 00:01:50|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|3
1608163320000|2020-12-17 00:02:00|4801.7|4798.9|4802.3|4799.5|4803.2|4800.4|4801.7|4798.9|13
1608163330000|2020-12-17 00:02:10|||||||||1
1608163340000|2020-12-17 00:02:20|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|5
1608163350000|2020-12-17 00:02:30|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|1
1608163370000|2020-12-17 00:02:50|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|9
1608163390000|2020-12-17 00:03:10|4802.3|4799.5|4802.3|4799.5|4803.2|4800.4|4802.3|4799.5|14
1608163400000|2020-12-17 00:03:20|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|2
1608163410000|2020-12-17 00:03:30|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|3
1608163420000|2020-12-17 00:03:40|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|1
1608163430000|2020-12-17 00:03:50|4802.2|4799.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|8
1608163440000|2020-12-17 00:04:00|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|6
1608163450000|2020-12-17 00:04:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|1
1608163460000|2020-12-17 00:04:20|||||||||1
1608163470000|2020-12-17 00:04:30|||||||||1
1608163480000|2020-12-17 00:04:40|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|2
1608163490000|2020-12-17 00:04:50|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|7
1608163500000|2020-12-17 00:05:00|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|7
1608163520000|2020-12-17 00:05:20|||||||||1
1608163540000|2020-12-17 00:05:40|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|9
1608163550000|2020-12-17 00:05:50|||||||||1
1608163560000|2020-12-17 00:06:00|4803.3|4800.5|4803.3|4800.5|4804.2|4801.4|4803.3|4800.5|5
1608163570000|2020-12-17 00:06:10|||||||||2
1608163580000|2020-12-17 00:06:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|1
1608163630000|2020-12-17 00:07:10|||||||||1
1608163640000|2020-12-17 00:07:20|||||||||2
1608163650000|2020-12-17 00:07:30|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|2
1608163670000|2020-12-17 00:07:50|||||||||1
1608163680000|2020-12-17 00:08:00|4801.8|4799|4801.3|4798.5|4802.2|4799.4|4801.3|4798.5|12
1608163690000|2020-12-17 00:08:10|||||||||2
1608163710000|2020-12-17 00:08:30|4802.2|4799.4|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|4
1608163720000|2020-12-17 00:08:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608163730000|2020-12-17 00:08:50|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|4
1608163740000|2020-12-17 00:09:00|4801.8|4799|4802.2|4799.4|4802.2|4799.4|4801.8|4799|0
1608163760000|2020-12-17 00:09:20|4802.3|4799.5|4802.7|4799.9|4802.7|4799.9|4802.3|4799.5|6
1608163770000|2020-12-17 00:09:30|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608163780000|2020-12-17 00:09:40|4802.8|4800|4802.3|4799.5|4802.8|4800|4802.3|4799.5|1
1608163790000|2020-12-17 00:09:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608163810000|2020-12-17 00:10:10|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|4
1608163820000|2020-12-17 00:10:20|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|4
1608163840000|2020-12-17 00:10:40|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|3
1608163850000|2020-12-17 00:10:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|5
1608163880000|2020-12-17 00:11:20|||||||||1
1608163890000|2020-12-17 00:11:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4
1608163900000|2020-12-17 00:11:40|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|19
1608163910000|2020-12-17 00:11:50|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|10
1608163920000|2020-12-17 00:12:00|4802.3|4799.5|4803.3|4800.5|4803.3|4800.5|4802.3|4799.5|13
1608163930000|2020-12-17 00:12:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|3
1608163940000|2020-12-17 00:12:20|||||||||2
1608163950000|2020-12-17 00:12:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|6
1608163960000|2020-12-17 00:12:40|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|26
1608163970000|2020-12-17 00:12:50|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|1
1608163980000|2020-12-17 00:13:00|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|0
1608163990000|2020-12-17 00:13:10|4802.2|4799.4|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|0
1608164000000|2020-12-17 00:13:20|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|0
1608164010000|2020-12-17 00:13:30|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|1
1608164020000|2020-12-17 00:13:40|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|5
1608164030000|2020-12-17 00:13:50|||||||||1
1608164050000|2020-12-17 00:14:10|||||||||1
1608164060000|2020-12-17 00:14:20|4801.7|4798.9|4801.7|4798.9|4802.2|4799.4|4801.2|4798.4|5
1608164070000|2020-12-17 00:14:30|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|2
1608164080000|2020-12-17 00:14:40|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|19
1608164090000|2020-12-17 00:14:50|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|3
1608164100000|2020-12-17 00:15:00|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|1
1608164110000|2020-12-17 00:15:10|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4803.2|4800.4|0
1608164120000|2020-12-17 00:15:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|2
1608164140000|2020-12-17 00:15:40|||||||||1
1608164150000|2020-12-17 00:15:50|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|2
1608164160000|2020-12-17 00:16:00|||||||||1
1608164170000|2020-12-17 00:16:10|4803.7|4800.9|4803.3|4800.5|4804.2|4801.4|4803.3|4800.5|17
1608164180000|2020-12-17 00:16:20|||||||||1
1608164190000|2020-12-17 00:16:30|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608164200000|2020-12-17 00:16:40|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608164210000|2020-12-17 00:16:50|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|3
1608164220000|2020-12-17 00:17:00|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|7
1608164240000|2020-12-17 00:17:20|||||||||1
1608164250000|2020-12-17 00:17:30|4804.3|4801.5|4804.2|4801.4|4804.3|4801.5|4804.2|4801.4|0
1608164260000|2020-12-17 00:17:40|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|9
1608164270000|2020-12-17 00:17:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608164310000|2020-12-17 00:18:30|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|14
1608164320000|2020-12-17 00:18:40|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|14
1608164330000|2020-12-17 00:18:50|4805.7|4802.9|4805.7|4802.9|4806.2|4803.4|4805.7|4802.9|6
1608164340000|2020-12-17 00:19:00|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|1
1608164370000|2020-12-17 00:19:30|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|1
1608164380000|2020-12-17 00:19:40|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608164390000|2020-12-17 00:19:50|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|2
1608164400000|2020-12-17 00:20:00|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.3|4802.5|2
1608164440000|2020-12-17 00:20:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|10
1608164480000|2020-12-17 00:21:20|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.2|4803.4|8
1608164490000|2020-12-17 00:21:30|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|1
1608164500000|2020-12-17 00:21:40|4806.2|4803.4|4806.7|4803.9|4807.2|4804.4|4806.2|4803.4|5
1608164510000|2020-12-17 00:21:50|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608164520000|2020-12-17 00:22:00|4806.3|4803.5|4806.7|4803.9|4807.2|4804.4|4806.3|4803.5|1
1608164530000|2020-12-17 00:22:10|4806.3|4803.5|4806.7|4803.9|4807.2|4804.4|4806.2|4803.4|4
1608164540000|2020-12-17 00:22:20|4806.3|4803.5|4806.2|4803.4|4806.3|4803.5|4806.2|4803.4|0
1608164560000|2020-12-17 00:22:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|3
1608164570000|2020-12-17 00:22:50|||||||||5
1608164580000|2020-12-17 00:23:00|||||||||2
1608164610000|2020-12-17 00:23:30|||||||||5
1608164620000|2020-12-17 00:23:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|6
1608164630000|2020-12-17 00:23:50|||||||||6
1608164650000|2020-12-17 00:24:10|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|4
1608164680000|2020-12-17 00:24:40|||||||||1
1608164690000|2020-12-17 00:24:50|||||||||1
1608164700000|2020-12-17 00:25:00|||||||||1
1608164710000|2020-12-17 00:25:10|4808.2|4805.4|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|43
1608164740000|2020-12-17 00:25:40|4806.3|4803.5|4806.3|4803.5|4806.3|4803.5|4806.3|4803.5|8
1608164760000|2020-12-17 00:26:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|3
1608164800000|2020-12-17 00:26:40|4806.3|4803.5|4806.2|4803.4|4806.3|4803.5|4806.2|4803.4|1
1608164810000|2020-12-17 00:26:50|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|3
1608164850000|2020-12-17 00:27:30|||||||||1
1608164860000|2020-12-17 00:27:40|||||||||1
1608164880000|2020-12-17 00:28:00|4805.7|4802.9|4805.3|4802.5|4805.7|4802.9|4805.3|4802.5|11
1608164890000|2020-12-17 00:28:10|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|8
1608164900000|2020-12-17 00:28:20|||||||||2
1608164910000|2020-12-17 00:28:30|4807.2|4804.4|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|14
1608164920000|2020-12-17 00:28:40|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|3
1608164930000|2020-12-17 00:28:50|4807.3|4804.5|4807.7|4804.9|4807.7|4804.9|4807.3|4804.5|0
1608164950000|2020-12-17 00:29:10|4808.2|4805.4|4807.7|4804.9|4808.2|4805.4|4807.7|4804.9|2
1608164970000|2020-12-17 00:29:30|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4807.3|4804.5|7
1608165000000|2020-12-17 00:30:00|4807.7|4804.9|4807.3|4804.5|4808.2|4805.4|4807.3|4804.5|5
1608165010000|2020-12-17 00:30:10|4807.7|4804.9|4809.2|4806.4|4809.3|4806.5|4807.7|4804.9|11
1608165020000|2020-12-17 00:30:20|4808.3|4805.5|4808.7|4805.9|4808.7|4805.9|4808.3|4805.5|10
1608165030000|2020-12-17 00:30:30|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|1
1608165040000|2020-12-17 00:30:40|||||||||4
1608165050000|2020-12-17 00:30:50|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|5
1608165090000|2020-12-17 00:31:30|||||||||2
1608165110000|2020-12-17 00:31:50|4807.7|4804.9|4808.2|4805.4|4808.2|4805.4|4807.7|4804.9|2
1608165130000|2020-12-17 00:32:10|4808.3|4805.5|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|11
1608165140000|2020-12-17 00:32:20|4809.3|4806.5|4809.2|4806.4|4810.9|4806.9|4808.3|4805.5|54
1608165150000|2020-12-17 00:32:30|||||||||1
1608165180000|2020-12-17 00:33:00|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|1
1608165210000|2020-12-17 00:33:30|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|2
1608165220000|2020-12-17 00:33:40|4810.2|4807.4|4809.3|4806.5|4810.2|4807.4|4809.3|4806.5|14
1608165240000|2020-12-17 00:34:00|4809.7|4806.9|4809.3|4806.5|4809.7|4806.9|4809.3|4806.5|5
1608165250000|2020-12-17 00:34:10|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|5
1608165260000|2020-12-17 00:34:20|4809.3|4806.5|4809.3|4806.5|4809.7|4806.9|4809.3|4806.5|1
1608165270000|2020-12-17 00:34:30|4809.2|4806.4|4809.3|4806.5|4809.3|4806.5|4809.2|4806.4|0
1608165280000|2020-12-17 00:34:40|4809.2|4806.4|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|0
1608165290000|2020-12-17 00:34:50|||||||||1
1608165330000|2020-12-17 00:35:30|||||||||1
1608165340000|2020-12-17 00:35:40|4808.7|4805.9|4808.3|4805.5|4808.7|4805.9|4808.2|4805.4|9
1608165350000|2020-12-17 00:35:50|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608165360000|2020-12-17 00:36:00|4808.7|4805.9|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|2
1608165390000|2020-12-17 00:36:30|||||||||1
1608165400000|2020-12-17 00:36:40|||||||||2
1608165410000|2020-12-17 00:36:50|4808.7|4805.9|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|6
1608165430000|2020-12-17 00:37:10|4808.8|4806|4808.8|4806|4809.3|4806.5|4808.8|4806|0
1608165440000|2020-12-17 00:37:20|4809.2|4806.4|4809.3|4806.5|4809.7|4806.9|4809.2|4806.4|11
1608165450000|2020-12-17 00:37:30|4809.2|4806.4|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|0
1608165470000|2020-12-17 00:37:50|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|3
1608165480000|2020-12-17 00:38:00|4809.2|4806.4|4808.8|4806|4809.2|4806.4|4808.3|4805.5|0
1608165490000|2020-12-17 00:38:10|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|1
1608165500000|2020-12-17 00:38:20|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|0
1608165510000|2020-12-17 00:38:30|4809.2|4806.4|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|2
1608165520000|2020-12-17 00:38:40|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|6
1608165530000|2020-12-17 00:38:50|4808.3|4805.5|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|5
1608165540000|2020-12-17 00:39:00|4808.8|4806|4809.3|4806.5|4809.3|4806.5|4808.8|4806|1
1608165560000|2020-12-17 00:39:20|||||||||2
1608165580000|2020-12-17 00:39:40|||||||||3
1608165590000|2020-12-17 00:39:50|4809.2|4806.4|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|13
1608165610000|2020-12-17 00:40:10|||||||||1
1608165620000|2020-12-17 00:40:20|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|1
1608165640000|2020-12-17 00:40:40|||||||||1
1608165650000|2020-12-17 00:40:50|||||||||1
1608165670000|2020-12-17 00:41:10|||||||||2
1608165700000|2020-12-17 00:41:40|||||||||1
1608165710000|2020-12-17 00:41:50|||||||||2
1608165730000|2020-12-17 00:42:10|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|3
1608165750000|2020-12-17 00:42:30|||||||||1
1608165770000|2020-12-17 00:42:50|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|2
1608165780000|2020-12-17 00:43:00|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|1
1608165790000|2020-12-17 00:43:10|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|3
1608165800000|2020-12-17 00:43:20|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|0
1608165810000|2020-12-17 00:43:30|4808.8|4806|4808.2|4805.4|4808.8|4806|4808.2|4805.4|13
1608165820000|2020-12-17 00:43:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|2
1608165830000|2020-12-17 00:43:50|||||||||1
1608165840000|2020-12-17 00:44:00|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|5
1608165850000|2020-12-17 00:44:10|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|1
1608165900000|2020-12-17 00:45:00|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|2
1608165910000|2020-12-17 00:45:10|4808.8|4806|4809.2|4806.4|4809.2|4806.4|4808.8|4806|0
1608165930000|2020-12-17 00:45:30|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|7
1608165940000|2020-12-17 00:45:40|4808.3|4805.5|4808.8|4806|4808.8|4806|4808.3|4805.5|7
1608165950000|2020-12-17 00:45:50|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|0
1608165960000|2020-12-17 00:46:00|4808.8|4806|4808.2|4805.4|4808.8|4806|4808.2|4805.4|0
1608165970000|2020-12-17 00:46:10|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|0
1608165980000|2020-12-17 00:46:20|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|1
1608165990000|2020-12-17 00:46:30|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|0
1608166000000|2020-12-17 00:46:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166010000|2020-12-17 00:46:50|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166020000|2020-12-17 00:47:00|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|7
1608166030000|2020-12-17 00:47:10|4808.2|4805.4|4808.3|4805.5|4808.7|4805.9|4808.2|4805.4|4
1608166040000|2020-12-17 00:47:20|||||||||2
1608166050000|2020-12-17 00:47:30|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|1
1608166060000|2020-12-17 00:47:40|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166070000|2020-12-17 00:47:50|4808.8|4806|4809.2|4806.4|4809.2|4806.4|4808.8|4806|2
1608166090000|2020-12-17 00:48:10|4808.8|4806|4808.3|4805.5|4808.8|4806|4808.3|4805.5|2
1608166100000|2020-12-17 00:48:20|4808.2|4805.4|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|1
1608166110000|2020-12-17 00:48:30|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|0
1608166120000|2020-12-17 00:48:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166130000|2020-12-17 00:48:50|4808.2|4805.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|11
1608166180000|2020-12-17 00:49:40|||||||||1
1608166190000|2020-12-17 00:49:50|||||||||2
1608166210000|2020-12-17 00:50:10|||||||||1
1608166250000|2020-12-17 00:50:50|||||||||1
1608166280000|2020-12-17 00:51:20|||||||||4
1608166330000|2020-12-17 00:52:10|||||||||3
1608166340000|2020-12-17 00:52:20|||||||||2
1608166350000|2020-12-17 00:52:30|||||||||1
1608166370000|2020-12-17 00:52:50|||||||||1
1608166390000|2020-12-17 00:53:10|||||||||4
1608166430000|2020-12-17 00:53:50|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4809.3|4806.5|15
1608166440000|2020-12-17 00:54:00|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|2
1608166490000|2020-12-17 00:54:50|4809.7|4806.9|4809.7|4806.9|4810.2|4807.4|4809.7|4806.9|6
1608166500000|2020-12-17 00:55:00|4809.3|4806.5|4809.2|4806.4|4809.8|4807|4809.2|4806.4|2
1608166510000|2020-12-17 00:55:10|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|0
1608166520000|2020-12-17 00:55:20|||||||||2
1608166530000|2020-12-17 00:55:30|||||||||2
1608166540000|2020-12-17 00:55:40|||||||||4
1608166550000|2020-12-17 00:55:50|4812.2|4809.4|4812.2|4809.4|4812.3|4809.5|4812.2|4809.4|73
1608166560000|2020-12-17 00:56:00|4811.3|4808.5|4811.2|4808.4|4811.3|4808.5|4811.2|4808.4|9
1608166570000|2020-12-17 00:56:10|||||||||5
1608166590000|2020-12-17 00:56:30|||||||||1
1608166600000|2020-12-17 00:56:40|||||||||1
1608166610000|2020-12-17 00:56:50|4810.8|4808|4810.3|4807.5|4810.8|4808|4810.3|4807.5|7
1608166620000|2020-12-17 00:57:00|||||||||2
1608166630000|2020-12-17 00:57:10|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4810.3|4807.5|5
1608166640000|2020-12-17 00:57:20|4810.8|4808|4810.8|4808|4810.8|4808|4810.8|4808|4
1608166650000|2020-12-17 00:57:30|4810.3|4807.5|4810.8|4808|4811.3|4808.5|4810.3|4807.5|19
1608166660000|2020-12-17 00:57:40|4811.2|4808.4|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|2
1608166670000|2020-12-17 00:57:50|4810.8|4808|4810.8|4808|4810.8|4808|4810.8|4808|1
1608166680000|2020-12-17 00:58:00|4811.2|4808.4|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|3
1608166690000|2020-12-17 00:58:10|4810.8|4808|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|5
1608166700000|2020-12-17 00:58:20|4810.8|4808|4810.8|4808|4810.8|4808|4810.8|4808|1
1608166710000|2020-12-17 00:58:30|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166720000|2020-12-17 00:58:40|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166730000|2020-12-17 00:58:50|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166740000|2020-12-17 00:59:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|0
1608166750000|2020-12-17 00:59:10|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166760000|2020-12-17 00:59:20|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|2
1608166770000|2020-12-17 00:59:30|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|1
1608166780000|2020-12-17 00:59:40|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166790000|2020-12-17 00:59:50|||||||||1
1608166800000|2020-12-17 01:00:00|4809.8|4807|4812.3|4809.5|4813.3|4810.5|4809.3|4806.5|149
1608166810000|2020-12-17 01:00:10|4811.3|4808.5|4815.3|4812.5|4816.2|4813.4|4811.3|4808.5|89
1608166820000|2020-12-17 01:00:20|4815.8|4813|4810.3|4807.5|4816.2|4813.4|4810.3|4807.5|34
1608166830000|2020-12-17 01:00:30|4810.8|4808|4814.3|4811.5|4815.2|4812.4|4810.8|4808|55
1608166840000|2020-12-17 01:00:40|4814.8|4812|4814.3|4811.5|4815.2|4812.4|4814.2|4811.4|29
1608166850000|2020-12-17 01:00:50|4814.2|4811.4|4813.3|4810.5|4814.3|4811.5|4813.2|4810.4|19
1608166860000|2020-12-17 01:01:00|4813.2|4810.4|4815.2|4812.4|4815.7|4812.9|4813.2|4810.4|32
1608166870000|2020-12-17 01:01:10|4815.7|4812.9|4815.3|4812.5|4816.2|4813.4|4815.2|4812.4|26
1608166880000|2020-12-17 01:01:20|4815.7|4812.9|4815.3|4812.5|4816.2|4813.4|4815.2|4812.4|24
1608166890000|2020-12-17 01:01:30|4815.8|4813|4815.2|4812.4|4815.8|4813|4814.3|4811.5|58
1608166900000|2020-12-17 01:01:40|4814.8|4812|4815.2|4812.4|4815.2|4812.4|4814.3|4811.5|6
1608166910000|2020-12-17 01:01:50|4815.3|4812.5|4815.2|4812.4|4815.3|4812.5|4815.2|4812.4|14
1608166920000|2020-12-17 01:02:00|4815.3|4812.5|4815.8|4813|4816.3|4813.5|4814.3|4811.5|43
1608166930000|2020-12-17 01:02:10|4816.2|4813.4|4813.2|4810.4|4816.2|4813.4|4813.2|4810.4|32
1608166940000|2020-12-17 01:02:20|4812.2|4809.4|4812.2|4809.4|4812.3|4809.5|4811.3|4808.5|25
1608166950000|2020-12-17 01:02:30|4811.3|4808.5|4812.8|4810|4813.3|4810.5|4811.3|4808.5|52
1608166960000|2020-12-17 01:02:40|4812.2|4809.4|4814.3|4811.5|4814.3|4811.5|4812.2|4809.4|13
1608166970000|2020-12-17 01:02:50|4814.2|4811.4|4814.3|4811.5|4814.3|4811.5|4814.2|4811.4|0
1608166980000|2020-12-17 01:03:00|4813.8|4811|4813.8|4811|4814.3|4811.5|4813.3|4810.5|11
1608166990000|2020-12-17 01:03:10|4813.3|4810.5|4813.3|4810.5|4813.8|4811|4813.3|4810.5|2
1608167000000|2020-12-17 01:03:20|4814.3|4811.5|4815.3|4812.5|4815.3|4812.5|4814.3|4811.5|14
1608167010000|2020-12-17 01:03:30|4815.2|4812.4|4813.8|4811|4815.2|4812.4|4813.3|4810.5|7
1608167020000|2020-12-17 01:03:40|4814.2|4811.4|4813.2|4810.4|4814.2|4811.4|4813.2|4810.4|1
1608167030000|2020-12-17 01:03:50|||||||||1
1608167040000|2020-12-17 01:04:00|4813.3|4810.5|4815.3|4812.5|4815.3|4812.5|4813.3|4810.5|9
1608167050000|2020-12-17 01:04:10|4815.2|4812.4|4813.3|4810.5|4815.2|4812.4|4813.3|4810.5|12
1608167060000|2020-12-17 01:04:20|4813.8|4811|4814.2|4811.4|4814.3|4811.5|4813.8|4811|5
1608167070000|2020-12-17 01:04:30|4813.3|4810.5|4812.3|4809.5|4814.2|4811.4|4812.3|4809.5|6
1608167080000|2020-12-17 01:04:40|4812.2|4809.4|4811.3|4808.5|4812.2|4809.4|4811.3|4808.5|7
1608167090000|2020-12-17 01:04:50|4811.2|4808.4|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|19
1608167100000|2020-12-17 01:05:00|4810.3|4807.5|4812.2|4809.4|4812.2|4809.4|4810.3|4807.5|3
1608167110000|2020-12-17 01:05:10|4812.3|4809.5|4812.3|4809.5|4813.2|4810.4|4812.3|4809.5|4
1608167120000|2020-12-17 01:05:20|4812.8|4810|4813.3|4810.5|4813.3|4810.5|4812.3|4809.5|5
1608167130000|2020-12-17 01:05:30|4812.3|4809.5|4812.8|4810|4813.3|4810.5|4812.3|4809.5|14
1608167140000|2020-12-17 01:05:40|4813.2|4810.4|4812.8|4810|4813.2|4810.4|4812.3|4809.5|4
1608167150000|2020-12-17 01:05:50|4813.2|4810.4|4814.3|4811.5|4814.3|4811.5|4812.3|4809.5|15
1608167160000|2020-12-17 01:06:00|4814.8|4812|4816.3|4813.5|4816.3|4813.5|4814.3|4811.5|52
1608167170000|2020-12-17 01:06:10|4816.2|4813.4|4815.8|4813|4816.3|4813.5|4815.3|4812.5|9
1608167180000|2020-12-17 01:06:20|4816.3|4813.5|4816.3|4813.5|4816.7|4813.9|4815.8|4813|16
1608167190000|2020-12-17 01:06:30|4815.3|4812.5|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|32
1608167200000|2020-12-17 01:06:40|4815.8|4813|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|3
1608167210000|2020-12-17 01:06:50|4816.2|4813.4|4816.3|4813.5|4816.3|4813.5|4816.2|4813.4|11
1608167220000|2020-12-17 01:07:00|4816.7|4813.9|4818.2|4815.4|4818.3|4815.5|4816.3|4813.5|49
1608167230000|2020-12-17 01:07:10|4817.3|4814.5|4818.2|4815.4|4818.3|4815.5|4817.3|4814.5|29
1608167240000|2020-12-17 01:07:20|4817.8|4815|4817.2|4814.4|4817.8|4815|4817.2|4814.4|5
1608167250000|2020-12-17 01:07:30|4817.3|4814.5|4818.3|4815.5|4818.3|4815.5|4817.3|4814.5|79
1608167260000|2020-12-17 01:07:40|4819.2|4816.4|4820.3|4817.5|4821.2|4818.4|4819.2|4816.4|113
1608167270000|2020-12-17 01:07:50|4820.2|4817.4|4819.3|4816.5|4820.3|4817.5|4818.3|4815.5|40
1608167280000|2020-12-17 01:08:00|4819.2|4816.4|4820.3|4817.5|4820.3|4817.5|4819.2|4816.4|34
1608167290000|2020-12-17 01:08:10|4820.2|4817.4|4819.3|4816.5|4820.2|4817.4|4819.3|4816.5|20
1608167300000|2020-12-17 01:08:20|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|4
1608167310000|2020-12-17 01:08:30|4818.8|4816|4817.3|4814.5|4819.2|4816.4|4817.3|4814.5|27
1608167320000|2020-12-17 01:08:40|4817.8|4815|4819.3|4816.5|4819.3|4816.5|4817.8|4815|10
1608167330000|2020-12-17 01:08:50|4819.8|4817|4819.3|4816.5|4820.2|4817.4|4819.3|4816.5|12
1608167340000|2020-12-17 01:09:00|4818.3|4815.5|4819.3|4816.5|4819.3|4816.5|4818.3|4815.5|12
1608167350000|2020-12-17 01:09:10|4819.2|4816.4|4818.8|4816|4819.3|4816.5|4818.3|4815.5|2
1608167360000|2020-12-17 01:09:20|4819.2|4816.4|4818.3|4815.5|4819.3|4816.5|4818.2|4815.4|10
1608167370000|2020-12-17 01:09:30|4818.2|4815.4|4817.8|4815|4818.2|4815.4|4817.3|4814.5|11
1608167380000|2020-12-17 01:09:40|4817.3|4814.5|4819.3|4816.5|4819.3|4816.5|4817.3|4814.5|12
1608167390000|2020-12-17 01:09:50|4819.2|4816.4|4820.3|4817.5|4820.3|4817.5|4819.2|4816.4|24
1608167400000|2020-12-17 01:10:00|4820.8|4818|4820.3|4817.5|4821.3|4818.5|4820.3|4817.5|82
1608167410000|2020-12-17 01:10:10|4820.8|4818|4821.3|4818.5|4822.2|4819.4|4820.8|4818|37
1608167420000|2020-12-17 01:10:20|4821.8|4819|4822.2|4819.4|4822.3|4819.5|4821.3|4818.5|29
1608167430000|2020-12-17 01:10:30|4822.3|4819.5|4823.3|4820.5|4824.2|4821.4|4822.2|4819.4|46
1608167440000|2020-12-17 01:10:40|4822.3|4819.5|4820.3|4817.5|4822.3|4819.5|4820.2|4817.4|32
1608167450000|2020-12-17 01:10:50|4820.8|4818|4823.3|4820.5|4823.3|4820.5|4820.8|4818|15
1608167460000|2020-12-17 01:11:00|4823.8|4821|4824.3|4821.5|4825.3|4822.5|4823.3|4820.5|101
1608167470000|2020-12-17 01:11:10|4823.3|4820.5|4823.3|4820.5|4823.8|4821|4823.3|4820.5|33
1608167480000|2020-12-17 01:11:20|4822.8|4820|4825.3|4822.5|4825.3|4822.5|4822.3|4819.5|50
1608167490000|2020-12-17 01:11:30|4824.3|4821.5|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|30
1608167500000|2020-12-17 01:11:40|4824.2|4821.4|4823.3|4820.5|4824.3|4821.5|4822.8|4820|24
1608167510000|2020-12-17 01:11:50|4823.8|4821|4825.2|4822.4|4825.3|4822.5|4823.3|4820.5|14
1608167520000|2020-12-17 01:12:00|4824.8|4822|4824.3|4821.5|4825.2|4822.4|4824.2|4821.4|14
1608167530000|2020-12-17 01:12:10|4824.8|4822|4824.8|4822|4825.2|4822.4|4824.3|4821.5|3
1608167540000|2020-12-17 01:12:20|4825.2|4822.4|4823.3|4820.5|4825.2|4822.4|4823.3|4820.5|11
1608167550000|2020-12-17 01:12:30|4822.8|4820|4822.8|4820|4823.3|4820.5|4822.8|4820|4
1608167560000|2020-12-17 01:12:40|4822.3|4819.5|4823.3|4820.5|4823.8|4821|4822.3|4819.5|17
1608167570000|2020-12-17 01:12:50|||||||||3
1608167580000|2020-12-17 01:13:00|4824.3|4821.5|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|18
1608167590000|2020-12-17 01:13:10|||||||||3
1608167600000|2020-12-17 01:13:20|4826.3|4823.5|4825.8|4823|4826.3|4823.5|4825.3|4822.5|69
1608167610000|2020-12-17 01:13:30|4825.3|4822.5|4826.3|4823.5|4827.3|4824.5|4825.3|4822.5|30
1608167620000|2020-12-17 01:13:40|4827.3|4824.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|23
1608167630000|2020-12-17 01:13:50|4825.3|4822.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|28
1608167640000|2020-12-17 01:14:00|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|19
1608167650000|2020-12-17 01:14:10|4825.3|4822.5|4827.3|4824.5|4827.3|4824.5|4825.3|4822.5|17
1608167660000|2020-12-17 01:14:20|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|11
1608167670000|2020-12-17 01:14:30|4825.8|4823|4825.8|4823|4826.3|4823.5|4825.8|4823|7
1608167680000|2020-12-17 01:14:40|4826.3|4823.5|4828.3|4825.5|4828.3|4825.5|4826.3|4823.5|138
1608167690000|2020-12-17 01:14:50|4827.8|4825|4830.3|4827.5|4830.3|4827.5|4827.8|4825|143
1608167700000|2020-12-17 01:15:00|4829.8|4827|4829.8|4827|4830.3|4827.5|4829.3|4826.5|30
1608167710000|2020-12-17 01:15:10|4830.3|4827.5|4830.3|4827.5|4831.3|4828.5|4829.3|4826.5|62
1608167720000|2020-12-17 01:15:20|4829.3|4826.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|19
1608167730000|2020-12-17 01:15:30|4829.8|4827|4830.8|4828|4831.3|4828.5|4829.8|4827|20
1608167740000|2020-12-17 01:15:40|4831.3|4828.5|4829.8|4827|4831.3|4828.5|4829.3|4826.5|18
1608167750000|2020-12-17 01:15:50|4830.3|4827.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|7
1608167760000|2020-12-17 01:16:00|4828.3|4825.5|4826.8|4824|4829.3|4826.5|4826.3|4823.5|50
1608167770000|2020-12-17 01:16:10|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4825.3|4822.5|17
1608167780000|2020-12-17 01:16:20|||||||||8
1608167790000|2020-12-17 01:16:30|4828.3|4825.5|4826.3|4823.5|4828.3|4825.5|4826.3|4823.5|7
1608167800000|2020-12-17 01:16:40|4826.8|4824|4825.3|4822.5|4826.8|4824|4825.3|4822.5|42
1608167810000|2020-12-17 01:16:50|4824.8|4822|4824.8|4822|4825.3|4822.5|4824.3|4821.5|11
1608167820000|2020-12-17 01:17:00|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4824.3|4821.5|28
1608167830000|2020-12-17 01:17:10|4827.2|4824.4|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|9
1608167840000|2020-12-17 01:17:20|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|13
1608167850000|2020-12-17 01:17:30|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|6
1608167860000|2020-12-17 01:17:40|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.8|4824|2
1608167870000|2020-12-17 01:17:50|4826.8|4824|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|5
1608167880000|2020-12-17 01:18:00|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|9
1608167890000|2020-12-17 01:18:10|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|5
1608167900000|2020-12-17 01:18:20|4824.8|4822|4824.8|4822|4825.3|4822.5|4824.3|4821.5|9
1608167910000|2020-12-17 01:18:30|4825.3|4822.5|4825.3|4822.5|4826.3|4823.5|4824.3|4821.5|11
1608167920000|2020-12-17 01:18:40|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|5
1608167940000|2020-12-17 01:19:00|4825.8|4823|4827.3|4824.5|4827.8|4825|4825.3|4822.5|51
1608167950000|2020-12-17 01:19:10|4828.3|4825.5|4828.3|4825.5|4829.3|4826.5|4827.8|4825|28
1608167960000|2020-12-17 01:19:20|4829.2|4826.4|4828.3|4825.5|4829.2|4826.4|4828.3|4825.5|15
1608167970000|2020-12-17 01:19:30|4827.8|4825|4827.3|4824.5|4827.8|4825|4826.3|4823.5|20
1608167980000|2020-12-17 01:19:40|4827.8|4825|4827.8|4825|4828.3|4825.5|4827.3|4824.5|3
1608167990000|2020-12-17 01:19:50|4828.3|4825.5|4826.3|4823.5|4828.3|4825.5|4826.3|4823.5|7
1608168000000|2020-12-17 01:20:00|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|13
1608168010000|2020-12-17 01:20:10|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|2
1608168020000|2020-12-17 01:20:20|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|8
1608168030000|2020-12-17 01:20:30|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|5
1608168040000|2020-12-17 01:20:40|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|2
1608168050000|2020-12-17 01:20:50|4825.8|4823|4825.3|4822.5|4825.8|4823|4824.8|4822|4
1608168060000|2020-12-17 01:21:00|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|4
1608168070000|2020-12-17 01:21:10|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|3
1608168080000|2020-12-17 01:21:20|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|3
1608168090000|2020-12-17 01:21:30|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|19
1608168100000|2020-12-17 01:21:40|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.8|4822|3
1608168110000|2020-12-17 01:21:50|4824.8|4822|4824.3|4821.5|4824.8|4822|4824.3|4821.5|5
1608168120000|2020-12-17 01:22:00|4822.3|4819.5|4824.3|4821.5|4824.3|4821.5|4822.3|4819.5|88
1608168130000|2020-12-17 01:22:10|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.8|4821|8
1608168140000|2020-12-17 01:22:20|4823.3|4820.5|4823.8|4821|4824.3|4821.5|4823.3|4820.5|3
1608168150000|2020-12-17 01:22:30|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|1
1608168170000|2020-12-17 01:22:50|||||||||1
1608168180000|2020-12-17 01:23:00|4823.8|4821|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|23
1608168190000|2020-12-17 01:23:10|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|3
1608168200000|2020-12-17 01:23:20|||||||||3
1608168220000|2020-12-17 01:23:40|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|7
1608168230000|2020-12-17 01:23:50|||||||||2
1608168240000|2020-12-17 01:24:00|4822.3|4819.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|15
1608168250000|2020-12-17 01:24:10|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4821.3|4818.5|58
1608168260000|2020-12-17 01:24:20|4823.9|4819.9|4823.8|4821|4824.3|4821.5|4823.3|4819.9|20
1608168270000|2020-12-17 01:24:30|4823.3|4820.5|4822.8|4820|4823.3|4820.5|4822.3|4819.5|7
1608168280000|2020-12-17 01:24:40|4822.3|4819.5|4822.3|4819.5|4823.2|4820.4|4822.3|4819.5|9
1608168290000|2020-12-17 01:24:50|4822.8|4820|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|6
1608168300000|2020-12-17 01:25:00|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|11
1608168310000|2020-12-17 01:25:10|||||||||2
1608168320000|2020-12-17 01:25:20|4822.3|4819.5|4822.3|4819.5|4822.8|4820|4822.3|4819.5|3
1608168330000|2020-12-17 01:25:30|4821.3|4818.5|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|13
1608168340000|2020-12-17 01:25:40|4821.8|4819|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|2
1608168350000|2020-12-17 01:25:50|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.3|4818.5|8
1608168360000|2020-12-17 01:26:00|4821.8|4819|4821.3|4818.5|4821.8|4819|4821.3|4818.5|4
1608168380000|2020-12-17 01:26:20|4820.3|4817.5|4820.8|4818|4821.3|4818.5|4820.3|4817.5|15
1608168390000|2020-12-17 01:26:30|4821.3|4818.5|4821.8|4819|4822.3|4819.5|4820.8|4818|10
1608168400000|2020-12-17 01:26:40|4821.3|4818.5|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|7
1608168410000|2020-12-17 01:26:50|||||||||1
1608168420000|2020-12-17 01:27:00|4822.3|4819.5|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|30
1608168430000|2020-12-17 01:27:10|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|1
1608168440000|2020-12-17 01:27:20|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|0
1608168450000|2020-12-17 01:27:30|4822.8|4820|4822.3|4819.5|4822.8|4820|4822.3|4819.5|11
1608168460000|2020-12-17 01:27:40|4821.8|4819|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|3
1608168470000|2020-12-17 01:27:50|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.8|4819|4
1608168480000|2020-12-17 01:28:00|4821.3|4818.5|4822.8|4820|4823.3|4820.5|4821.3|4818.5|9
1608168490000|2020-12-17 01:28:10|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|4
1608168500000|2020-12-17 01:28:20|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|4
1608168510000|2020-12-17 01:28:30|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|13
1608168530000|2020-12-17 01:28:50|||||||||1
1608168540000|2020-12-17 01:29:00|4823.8|4821|4824.3|4821.5|4825.3|4822.5|4823.8|4821|14
1608168550000|2020-12-17 01:29:10|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|2
1608168560000|2020-12-17 01:29:20|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|3
1608168570000|2020-12-17 01:29:30|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|6
1608168580000|2020-12-17 01:29:40|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|5
1608168590000|2020-12-17 01:29:50|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|10
1608168600000|2020-12-17 01:30:00|4826.2|4823.4|4826.3|4823.5|4826.3|4823.5|4826.2|4823.4|12
1608168610000|2020-12-17 01:30:10|4827.3|4824.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|17
1608168620000|2020-12-17 01:30:20|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|5
1608168630000|2020-12-17 01:30:30|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|12
1608168640000|2020-12-17 01:30:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1608168650000|2020-12-17 01:30:50|||||||||3
1608168660000|2020-12-17 01:31:00|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|2
1608168670000|2020-12-17 01:31:10|||||||||1
1608168680000|2020-12-17 01:31:20|4824.8|4822|4824.3|4821.5|4824.8|4822|4823.8|4821|1
1608168690000|2020-12-17 01:31:30|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.8|4821|2
1608168700000|2020-12-17 01:31:40|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|1
1608168710000|2020-12-17 01:31:50|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|7
1608168720000|2020-12-17 01:32:00|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|5
1608168730000|2020-12-17 01:32:10|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.3|4820.5|11
1608168740000|2020-12-17 01:32:20|4823.3|4820.5|4823.8|4821|4824.3|4821.5|4823.3|4820.5|4
1608168750000|2020-12-17 01:32:30|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608168760000|2020-12-17 01:32:40|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|15
1608168770000|2020-12-17 01:32:50|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.8|4821|4
1608168780000|2020-12-17 01:33:00|4824.3|4821.5|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|9
1608168790000|2020-12-17 01:33:10|4823.8|4821|4823.3|4820.5|4823.8|4821|4822.8|4820|2
1608168800000|2020-12-17 01:33:20|4822.3|4819.5|4822.8|4820|4823.3|4820.5|4822.3|4819.5|7
1608168810000|2020-12-17 01:33:30|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608168820000|2020-12-17 01:33:40|4822.8|4820|4822.3|4819.5|4822.8|4820|4822.3|4819.5|1
1608168830000|2020-12-17 01:33:50|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.8|4819|10
1608168840000|2020-12-17 01:34:00|4821.8|4819|4823.3|4820.5|4823.3|4820.5|4821.8|4819|10
1608168850000|2020-12-17 01:34:10|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|0
1608168860000|2020-12-17 01:34:20|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608168870000|2020-12-17 01:34:30|4822.3|4819.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|5
1608168890000|2020-12-17 01:34:50|||||||||2
1608168900000|2020-12-17 01:35:00|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|8
1608168910000|2020-12-17 01:35:10|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|2
1608168920000|2020-12-17 01:35:20|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.8|4820|7
1608168930000|2020-12-17 01:35:30|4822.8|4820|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|7
1608168940000|2020-12-17 01:35:40|||||||||2
1608168950000|2020-12-17 01:35:50|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|11
1608168960000|2020-12-17 01:36:00|4823.2|4820.4|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|7
1608168970000|2020-12-17 01:36:10|||||||||1
1608168980000|2020-12-17 01:36:20|4821.3|4818.5|4822.3|4819.5|4822.3|4819.5|4821.3|4818.5|5
1608168990000|2020-12-17 01:36:30|4822.7|4819.9|4822.3|4819.5|4822.7|4819.9|4822.3|4819.5|8
1608169020000|2020-12-17 01:37:00|4823.2|4820.4|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|3
1608169030000|2020-12-17 01:37:10|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|1
1608169040000|2020-12-17 01:37:20|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|2
1608169050000|2020-12-17 01:37:30|4822.8|4820|4823.3|4820.5|4824.3|4821.5|4822.8|4820|10
1608169060000|2020-12-17 01:37:40|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.8|4821|1
1608169070000|2020-12-17 01:37:50|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|9
1608169080000|2020-12-17 01:38:00|4823.8|4821|4825.3|4822.5|4825.3|4822.5|4823.8|4821|10
1608169090000|2020-12-17 01:38:10|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|17
1608169100000|2020-12-17 01:38:20|4825.8|4823|4824.8|4822|4825.8|4823|4824.3|4821.5|14
1608169110000|2020-12-17 01:38:30|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|8
1608169120000|2020-12-17 01:38:40|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1608169130000|2020-12-17 01:38:50|4826.3|4823.5|4825.8|4823|4826.3|4823.5|4825.8|4823|2
1608169140000|2020-12-17 01:39:00|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4824.3|4821.5|11
1608169150000|2020-12-17 01:39:10|||||||||1
1608169160000|2020-12-17 01:39:20|||||||||2
1608169170000|2020-12-17 01:39:30|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1608169180000|2020-12-17 01:39:40|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|4
1608169190000|2020-12-17 01:39:50|||||||||1
1608169200000|2020-12-17 01:40:00|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|16
1608169210000|2020-12-17 01:40:10|||||||||7
1608169220000|2020-12-17 01:40:20|||||||||3
1608169230000|2020-12-17 01:40:30|4827.8|4825|4828.3|4825.5|4828.3|4825.5|4827.8|4825|7
1608169240000|2020-12-17 01:40:40|4827.8|4825|4827.8|4825|4828.3|4825.5|4827.8|4825|8
1608169250000|2020-12-17 01:40:50|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|8
1608169260000|2020-12-17 01:41:00|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|28
1608169280000|2020-12-17 01:41:20|||||||||4
1608169290000|2020-12-17 01:41:30|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4828.8|4826|8
1608169300000|2020-12-17 01:41:40|||||||||17
1608169310000|2020-12-17 01:41:50|||||||||2
1608169320000|2020-12-17 01:42:00|4828.3|4825.5|4829.3|4826.5|4829.3|4826.5|4828.3|4825.5|13
1608169340000|2020-12-17 01:42:20|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|8
1608169350000|2020-12-17 01:42:30|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|21
1608169360000|2020-12-17 01:42:40|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|12
1608169370000|2020-12-17 01:42:50|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|22
1608169380000|2020-12-17 01:43:00|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|7
1608169390000|2020-12-17 01:43:10|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|22
1608169410000|2020-12-17 01:43:30|4824.8|4822|4824.3|4821.5|4824.8|4822|4824.3|4821.5|11
1608169420000|2020-12-17 01:43:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|7
1608169430000|2020-12-17 01:43:50|||||||||1
1608169440000|2020-12-17 01:44:00|||||||||1
1608169450000|2020-12-17 01:44:10|4824.3|4821.5|4824.3|4821.5|4824.8|4822|4824.3|4821.5|4
1608169460000|2020-12-17 01:44:20|4823.3|4820.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|11
1608169470000|2020-12-17 01:44:30|4823.8|4821|4823.8|4821|4823.8|4821|4823.3|4820.5|1
1608169480000|2020-12-17 01:44:40|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|1
1608169490000|2020-12-17 01:44:50|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|3
1608169500000|2020-12-17 01:45:00|4824.3|4821.5|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|1
1608169510000|2020-12-17 01:45:10|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.8|4822|1
1608169530000|2020-12-17 01:45:30|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|3
1608169540000|2020-12-17 01:45:40|4826.2|4823.4|4827.3|4824.5|4827.3|4824.5|4826.2|4823.4|11
1608169550000|2020-12-17 01:45:50|||||||||10
1608169560000|2020-12-17 01:46:00|4827.8|4825|4827.3|4824.5|4827.8|4825|4827.3|4824.5|1
1608169570000|2020-12-17 01:46:10|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|4
1608169580000|2020-12-17 01:46:20|4827.8|4825|4828.3|4825.5|4828.3|4825.5|4827.8|4825|4
1608169590000|2020-12-17 01:46:30|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|9
1608169600000|2020-12-17 01:46:40|4828.8|4826|4828.8|4826|4829.3|4826.5|4828.3|4825.5|11
1608169610000|2020-12-17 01:46:50|4828.3|4825.5|4828.8|4826|4829.3|4826.5|4828.3|4825.5|10
1608169620000|2020-12-17 01:47:00|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4828.3|4825.5|8
1608169630000|2020-12-17 01:47:10|4828.3|4825.5|4828.8|4826|4828.8|4826|4828.3|4825.5|25
1608169640000|2020-12-17 01:47:20|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|2
1608169650000|2020-12-17 01:47:30|||||||||5
1608169660000|2020-12-17 01:47:40|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|17
1608169670000|2020-12-17 01:47:50|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.8|4824|7
1608169680000|2020-12-17 01:48:00|4826.3|4823.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|21
1608169690000|2020-12-17 01:48:10|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|0
1608169700000|2020-12-17 01:48:20|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|18
1608169710000|2020-12-17 01:48:30|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|13
1608169720000|2020-12-17 01:48:40|4826.8|4824|4826.8|4824|4826.8|4824|4826.8|4824|8
1608169730000|2020-12-17 01:48:50|4826.3|4823.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|3
1608169740000|2020-12-17 01:49:00|||||||||1
1608169750000|2020-12-17 01:49:10|4826.3|4823.5|4826.8|4824|4826.8|4824|4826.3|4823.5|3
1608169760000|2020-12-17 01:49:20|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|0
1608169770000|2020-12-17 01:49:30|4826.3|4823.5|4826.8|4824|4826.8|4824|4826.3|4823.5|2
1608169780000|2020-12-17 01:49:40|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|0
1608169790000|2020-12-17 01:49:50|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|2
1608169800000|2020-12-17 01:50:00|||||||||3
1608169810000|2020-12-17 01:50:10|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|13
1608169820000|2020-12-17 01:50:20|||||||||4
1608169830000|2020-12-17 01:50:30|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|5
1608169840000|2020-12-17 01:50:40|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|2
1608169850000|2020-12-17 01:50:50|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|45
1608169860000|2020-12-17 01:51:00|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|2
1608169880000|2020-12-17 01:51:20|4827.8|4825|4827.3|4824.5|4827.8|4825|4827.3|4824.5|0
1608169890000|2020-12-17 01:51:30|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|4
1608169910000|2020-12-17 01:51:50|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4
1608169920000|2020-12-17 01:52:00|4827.3|4824.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|8
1608169930000|2020-12-17 01:52:10|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|3
1608169940000|2020-12-17 01:52:20|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|1
1608169950000|2020-12-17 01:52:30|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|1
1608169960000|2020-12-17 01:52:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1608169970000|2020-12-17 01:52:50|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|9
1608169980000|2020-12-17 01:53:00|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|4
1608169990000|2020-12-17 01:53:10|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|2
1608170000000|2020-12-17 01:53:20|||||||||1
1608170010000|2020-12-17 01:53:30|4825.8|4823|4825.8|4823|4825.8|4823|4825.3|4822.5|3
1608170020000|2020-12-17 01:53:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|2
1608170030000|2020-12-17 01:53:50|4824.8|4822|4824.8|4822|4825.3|4822.5|4824.8|4822|0
1608170040000|2020-12-17 01:54:00|4825.3|4822.5|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|1
1608170050000|2020-12-17 01:54:10|4823.3|4820.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|7
1608170060000|2020-12-17 01:54:20|4823.8|4821|4826.3|4823.5|4826.3|4823.5|4823.8|4821|20
1608170070000|2020-12-17 01:54:30|4825.3|4822.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1608170080000|2020-12-17 01:54:40|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.8|4822|15
1608170090000|2020-12-17 01:54:50|4826.3|4823.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|37
1608170100000|2020-12-17 01:55:00|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|1
1608170120000|2020-12-17 01:55:20|||||||||1
1608170150000|2020-12-17 01:55:50|||||||||3
1608170170000|2020-12-17 01:56:10|||||||||2
1608170180000|2020-12-17 01:56:20|4825.8|4823|4825.8|4823|4825.8|4823|4825.8|4823|1
1608170190000|2020-12-17 01:56:30|4825.3|4822.5|4825.8|4823|4826.3|4823.5|4825.3|4822.5|8
1608170200000|2020-12-17 01:56:40|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|4
1608170210000|2020-12-17 01:56:50|4826.8|4824|4829.8|4827|4830.3|4827.5|4826.8|4824|84
1608170220000|2020-12-17 01:57:00|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|9
1608170230000|2020-12-17 01:57:10|4829.8|4827|4830.3|4827.5|4830.3|4827.5|4829.8|4827|4
1608170250000|2020-12-17 01:57:30|||||||||2
1608170260000|2020-12-17 01:57:40|4829.8|4827|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|0
1608170270000|2020-12-17 01:57:50|4829.8|4827|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|6
1608170280000|2020-12-17 01:58:00|4829.3|4826.5|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|12
1608170290000|2020-12-17 01:58:10|4831.3|4828.5|4830.3|4827.5|4831.3|4828.5|4830.3|4827.5|31
1608170300000|2020-12-17 01:58:20|4829.8|4827|4831.3|4828.5|4831.3|4828.5|4829.8|4827|13
1608170320000|2020-12-17 01:58:40|||||||||2
1608170330000|2020-12-17 01:58:50|4830.8|4828|4830.3|4827.5|4830.8|4828|4830.3|4827.5|2
1608170340000|2020-12-17 01:59:00|||||||||3
1608170350000|2020-12-17 01:59:10|||||||||2
1608170360000|2020-12-17 01:59:20|4829.3|4826.5|4830.8|4828|4831.3|4828.5|4829.3|4826.5|26
1608170370000|2020-12-17 01:59:30|4830.3|4827.5|4831.3|4828.5|4831.3|4828.5|4830.3|4827.5|8
1608170380000|2020-12-17 01:59:40|4831.8|4829|4832.3|4829.5|4832.3|4829.5|4831.8|4829|20
1608170390000|2020-12-17 01:59:50|4831.8|4829|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|2
1608170400000|2020-12-17 02:00:00|4831.8|4829|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|7
1608170410000|2020-12-17 02:00:10|4831.8|4829|4831.3|4828.5|4831.8|4829|4831.3|4828.5|4
1608170420000|2020-12-17 02:00:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4
1608170430000|2020-12-17 02:00:30|4837.9|4827.9|4835.3|4832.5|4837.9|4833.5|4834.3|4827.9|171
1608170440000|2020-12-17 02:00:40|4834.3|4831.5|4835.3|4832.5|4836.3|4833.5|4834.3|4831.5|31
1608170450000|2020-12-17 02:00:50|4834.3|4831.5|4833.3|4830.5|4835.3|4832.5|4833.3|4830.5|31
1608170460000|2020-12-17 02:01:00|4832.3|4829.5|4832.8|4830|4833.3|4830.5|4832.3|4829.5|17
1608170470000|2020-12-17 02:01:10|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|13
1608170480000|2020-12-17 02:01:20|||||||||9
1608170490000|2020-12-17 02:01:30|4834.3|4831.5|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|10
1608170500000|2020-12-17 02:01:40|4834.3|4831.5|4834.3|4831.5|4834.8|4832|4834.3|4831.5|9
1608170510000|2020-12-17 02:01:50|4833.3|4830.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|12
1608170520000|2020-12-17 02:02:00|4834.3|4831.5|4833.8|4831|4834.3|4831.5|4833.3|4830.5|6
1608170530000|2020-12-17 02:02:10|4833.3|4830.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|20
1608170540000|2020-12-17 02:02:20|||||||||2
1608170550000|2020-12-17 02:02:30|4831.8|4829|4831.3|4828.5|4831.8|4829|4830.8|4828|58
1608170560000|2020-12-17 02:02:40|4832.3|4829.5|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|15
1608170570000|2020-12-17 02:02:50|4831.8|4829|4831.3|4828.5|4831.8|4829|4831.3|4828.5|4
1608170580000|2020-12-17 02:03:00|||||||||3
1608170590000|2020-12-17 02:03:10|4831.8|4829|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|5
1608170600000|2020-12-17 02:03:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|6
1608170610000|2020-12-17 02:03:30|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|22
1608170620000|2020-12-17 02:03:40|4832.3|4829.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|11
1608170640000|2020-12-17 02:04:00|||||||||3
1608170650000|2020-12-17 02:04:10|||||||||7
1608170660000|2020-12-17 02:04:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|3
1608170670000|2020-12-17 02:04:30|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|10
1608170680000|2020-12-17 02:04:40|4832.8|4830|4833.3|4830.5|4834.3|4831.5|4832.3|4829.5|19
1608170690000|2020-12-17 02:04:50|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.8|4831|4
1608170700000|2020-12-17 02:05:00|4833.8|4831|4833.8|4831|4834.3|4831.5|4833.3|4830.5|12
1608170710000|2020-12-17 02:05:10|4834.3|4831.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|4
1608170720000|2020-12-17 02:05:20|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|6
1608170730000|2020-12-17 02:05:30|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4834.3|4831.5|28
1608170740000|2020-12-17 02:05:40|||||||||21
1608170750000|2020-12-17 02:05:50|4835.8|4833|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|6
1608170760000|2020-12-17 02:06:00|4834.8|4832|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|19
1608170770000|2020-12-17 02:06:10|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|3
1608170780000|2020-12-17 02:06:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|5
1608170790000|2020-12-17 02:06:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|10
1608170800000|2020-12-17 02:06:40|||||||||1
1608170810000|2020-12-17 02:06:50|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|5
1608170820000|2020-12-17 02:07:00|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.8|4832|10
1608170830000|2020-12-17 02:07:10|4835.8|4833|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|6
1608170840000|2020-12-17 02:07:20|||||||||1
1608170850000|2020-12-17 02:07:30|||||||||1
1608170860000|2020-12-17 02:07:40|||||||||2
1608170870000|2020-12-17 02:07:50|||||||||1
1608170880000|2020-12-17 02:08:00|||||||||1
1608170890000|2020-12-17 02:08:10|4836.2|4833.4|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|19
1608170900000|2020-12-17 02:08:20|4835.3|4832.5|4835.8|4833|4835.8|4833|4835.3|4832.5|61
1608170910000|2020-12-17 02:08:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4835.8|4833|37
1608170920000|2020-12-17 02:08:40|4837.3|4834.5|4838.3|4835.5|4839.3|4836.5|4837.3|4834.5|64
1608170930000|2020-12-17 02:08:50|4838.8|4836|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|31
1608170940000|2020-12-17 02:09:00|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|26
1608170950000|2020-12-17 02:09:10|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|7
1608170960000|2020-12-17 02:09:20|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|23
1608170970000|2020-12-17 02:09:30|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|12
1608170980000|2020-12-17 02:09:40|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|19
1608170990000|2020-12-17 02:09:50|4837.8|4835|4837.3|4834.5|4837.8|4835|4837.3|4834.5|6
1608171000000|2020-12-17 02:10:00|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|10
1608171010000|2020-12-17 02:10:10|4836.3|4833.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|11
1608171020000|2020-12-17 02:10:20|4836.8|4834|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|10
1608171030000|2020-12-17 02:10:30|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4836.8|4834|11
1608171040000|2020-12-17 02:10:40|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|12
1608171050000|2020-12-17 02:10:50|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|17
1608171060000|2020-12-17 02:11:00|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|16
1608171070000|2020-12-17 02:11:10|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|7
1608171080000|2020-12-17 02:11:20|4837.8|4835|4837.8|4835|4838.3|4835.5|4837.3|4834.5|13
1608171090000|2020-12-17 02:11:30|4838.3|4835.5|4837.3|4834.5|4838.3|4835.5|4837.3|4834.5|8
1608171100000|2020-12-17 02:11:40|4836.3|4833.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|14
1608171110000|2020-12-17 02:11:50|||||||||2
1608171120000|2020-12-17 02:12:00|||||||||2
1608171130000|2020-12-17 02:12:10|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|8
1608171140000|2020-12-17 02:12:20|||||||||19
1608171150000|2020-12-17 02:12:30|4836.8|4834|4836.3|4833.5|4836.8|4834|4836.3|4833.5|2
1608171160000|2020-12-17 02:12:40|4835.8|4833|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|10
1608171170000|2020-12-17 02:12:50|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|7
1608171180000|2020-12-17 02:13:00|4833.3|4830.5|4833.3|4830.5|4833.8|4831|4833.3|4830.5|20
1608171190000|2020-12-17 02:13:10|4833.8|4831|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|7
1608171200000|2020-12-17 02:13:20|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.8|4831|4
1608171210000|2020-12-17 02:13:30|||||||||9
1608171220000|2020-12-17 02:13:40|4833.8|4831|4833.8|4831|4834.3|4831.5|4833.3|4830.5|13
1608171230000|2020-12-17 02:13:50|4834.3|4831.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|8
1608171240000|2020-12-17 02:14:00|||||||||1
1608171250000|2020-12-17 02:14:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|5
1608171260000|2020-12-17 02:14:20|4833.3|4830.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|13
1608171280000|2020-12-17 02:14:40|||||||||4
1608171290000|2020-12-17 02:14:50|4833.8|4831|4833.3|4830.5|4833.8|4831|4833.3|4830.5|24
1608171300000|2020-12-17 02:15:00|||||||||2
1608171310000|2020-12-17 02:15:10|||||||||1
1608171320000|2020-12-17 02:15:20|4833.8|4831|4834.3|4831.5|4835.3|4832.5|4833.8|4831|15
1608171330000|2020-12-17 02:15:30|4834.8|4832|4834.8|4832|4835.3|4832.5|4834.8|4832|0
1608171340000|2020-12-17 02:15:40|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|5
1608171350000|2020-12-17 02:15:50|||||||||1
1608171360000|2020-12-17 02:16:00|||||||||4
1608171370000|2020-12-17 02:16:10|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|10
1608171390000|2020-12-17 02:16:30|||||||||2
1608171400000|2020-12-17 02:16:40|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|29
1608171410000|2020-12-17 02:16:50|||||||||3
1608171420000|2020-12-17 02:17:00|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|7
1608171430000|2020-12-17 02:17:10|4832.8|4830|4832.3|4829.5|4832.8|4830|4832.3|4829.5|0
1608171440000|2020-12-17 02:17:20|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|2
1608171460000|2020-12-17 02:17:40|||||||||1
1608171470000|2020-12-17 02:17:50|||||||||4
1608171480000|2020-12-17 02:18:00|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|12
1608171490000|2020-12-17 02:18:10|4833.8|4831|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|11
1608171510000|2020-12-17 02:18:30|||||||||1
1608171520000|2020-12-17 02:18:40|4832.8|4830|4832.3|4829.5|4832.8|4830|4832.3|4829.5|25
1608171530000|2020-12-17 02:18:50|||||||||1
1608171540000|2020-12-17 02:19:00|||||||||1
1608171550000|2020-12-17 02:19:10|4832.8|4830|4832.8|4830|4833.3|4830.5|4832.8|4830|6
1608171560000|2020-12-17 02:19:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1608171570000|2020-12-17 02:19:30|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|11
1608171600000|2020-12-17 02:20:00|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|7
1608171610000|2020-12-17 02:20:10|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|2
1608171630000|2020-12-17 02:20:30|||||||||1
1608171640000|2020-12-17 02:20:40|||||||||2
1608171660000|2020-12-17 02:21:00|||||||||4
1608171670000|2020-12-17 02:21:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|17
1608171680000|2020-12-17 02:21:20|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.8|4832|4
1608171690000|2020-12-17 02:21:30|4836.3|4833.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|14
1608171700000|2020-12-17 02:21:40|4836.3|4833.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|5
1608171710000|2020-12-17 02:21:50|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|20
1608171720000|2020-12-17 02:22:00|4836.8|4834|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|15
1608171730000|2020-12-17 02:22:10|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|28
1608171740000|2020-12-17 02:22:20|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|15
1608171750000|2020-12-17 02:22:30|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|21
1608171760000|2020-12-17 02:22:40|4838.3|4835.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1608171770000|2020-12-17 02:22:50|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|8
1608171780000|2020-12-17 02:23:00|||||||||2
1608171790000|2020-12-17 02:23:10|||||||||3
1608171810000|2020-12-17 02:23:30|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|6
1608171830000|2020-12-17 02:23:50|||||||||1
1608171840000|2020-12-17 02:24:00|4836.3|4833.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|18
1608171850000|2020-12-17 02:24:10|4836.8|4834|4836.8|4834|4837.3|4834.5|4836.8|4834|1
1608171860000|2020-12-17 02:24:20|4837.3|4834.5|4836.8|4834|4837.3|4834.5|4836.3|4833.5|4
1608171870000|2020-12-17 02:24:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1608171880000|2020-12-17 02:24:40|||||||||3
1608171890000|2020-12-17 02:24:50|||||||||2
1608171900000|2020-12-17 02:25:00|4835.3|4832.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|9
1608171910000|2020-12-17 02:25:10|||||||||2
1608171920000|2020-12-17 02:25:20|||||||||7
1608171930000|2020-12-17 02:25:30|||||||||1
1608171940000|2020-12-17 02:25:40|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|9
1608171950000|2020-12-17 02:25:50|4835.3|4832.5|4835.8|4833|4835.8|4833|4835.3|4832.5|1
1608171960000|2020-12-17 02:26:00|4835.3|4832.5|4835.3|4832.5|4835.8|4833|4835.3|4832.5|1
1608171970000|2020-12-17 02:26:10|4835.8|4833|4835.8|4833|4836.3|4833.5|4835.8|4833|4
1608171980000|2020-12-17 02:26:20|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|3
1608171990000|2020-12-17 02:26:30|||||||||1
1608172010000|2020-12-17 02:26:50|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|4
1608172020000|2020-12-17 02:27:00|4837.3|4834.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|5
1608172040000|2020-12-17 02:27:20|||||||||1
1608172050000|2020-12-17 02:27:30|||||||||1
1608172070000|2020-12-17 02:27:50|||||||||1
1608172080000|2020-12-17 02:28:00|||||||||1
1608172090000|2020-12-17 02:28:10|4836.8|4834|4836.8|4834|4836.8|4834|4836.8|4834|4
1608172100000|2020-12-17 02:28:20|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|1
1608172120000|2020-12-17 02:28:40|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|48
1608172130000|2020-12-17 02:28:50|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|3
1608172140000|2020-12-17 02:29:00|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|1
1608172150000|2020-12-17 02:29:10|||||||||2
1608172160000|2020-12-17 02:29:20|||||||||4
1608172170000|2020-12-17 02:29:30|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|8
1608172180000|2020-12-17 02:29:40|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|1
1608172190000|2020-12-17 02:29:50|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|0
1608172200000|2020-12-17 02:30:00|4835.8|4833|4835.3|4832.5|4835.8|4833|4835.3|4832.5|5
1608172210000|2020-12-17 02:30:10|4836.3|4833.5|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|6
1608172220000|2020-12-17 02:30:20|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|8
1608172230000|2020-12-17 02:30:30|||||||||2
1608172240000|2020-12-17 02:30:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.8|4835|13
1608172250000|2020-12-17 02:30:50|||||||||2
1608172260000|2020-12-17 02:31:00|||||||||1
1608172270000|2020-12-17 02:31:10|||||||||2
1608172280000|2020-12-17 02:31:20|||||||||7
1608172300000|2020-12-17 02:31:40|4837.3|4834.5|4837.8|4835|4838.3|4835.5|4837.3|4834.5|7
1608172310000|2020-12-17 02:31:50|4838.3|4835.5|4838.3|4835.5|4838.8|4836|4838.3|4835.5|34
1608172320000|2020-12-17 02:32:00|||||||||1
1608172330000|2020-12-17 02:32:10|||||||||2
1608172340000|2020-12-17 02:32:20|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|8
1608172350000|2020-12-17 02:32:30|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|13
1608172360000|2020-12-17 02:32:40|||||||||1
1608172370000|2020-12-17 02:32:50|||||||||9
1608172380000|2020-12-17 02:33:00|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|24
1608172390000|2020-12-17 02:33:10|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|29
1608172400000|2020-12-17 02:33:20|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|3
1608172410000|2020-12-17 02:33:30|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|13
1608172430000|2020-12-17 02:33:50|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|9
1608172440000|2020-12-17 02:34:00|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|4
1608172450000|2020-12-17 02:34:10|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.8|4835|0
1608172470000|2020-12-17 02:34:30|4839.3|4836.5|4838.8|4836|4839.3|4836.5|4838.3|4835.5|8
1608172480000|2020-12-17 02:34:40|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|4
1608172490000|2020-12-17 02:34:50|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|0
1608172500000|2020-12-17 02:35:00|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|8
1608172510000|2020-12-17 02:35:10|||||||||3
1608172520000|2020-12-17 02:35:20|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|2
1608172530000|2020-12-17 02:35:30|4837.8|4835|4837.8|4835|4838.3|4835.5|4837.8|4835|3
1608172540000|2020-12-17 02:35:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|1
1608172550000|2020-12-17 02:35:50|||||||||1
1608172560000|2020-12-17 02:36:00|||||||||2
1608172570000|2020-12-17 02:36:10|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|3
1608172580000|2020-12-17 02:36:20|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|5
1608172590000|2020-12-17 02:36:30|4837.8|4835|4837.3|4834.5|4837.8|4835|4837.3|4834.5|2
1608172600000|2020-12-17 02:36:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|12
1608172610000|2020-12-17 02:36:50|||||||||6
1608172630000|2020-12-17 02:37:10|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|23
1608172640000|2020-12-17 02:37:20|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|1
1608172650000|2020-12-17 02:37:30|||||||||5
1608172670000|2020-12-17 02:37:50|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|12
1608172680000|2020-12-17 02:38:00|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|4
1608172690000|2020-12-17 02:38:10|||||||||3
1608172720000|2020-12-17 02:38:40|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|41
1608172730000|2020-12-17 02:38:50|||||||||2
1608172760000|2020-12-17 02:39:20|4836.3|4833.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|16
1608172770000|2020-12-17 02:39:30|4835.8|4833|4835.3|4832.5|4835.8|4833|4835.3|4832.5|9
1608172780000|2020-12-17 02:39:40|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|1
1608172790000|2020-12-17 02:39:50|4835.8|4833|4835.8|4833|4836.3|4833.5|4835.3|4832.5|5
1608172800000|2020-12-17 02:40:00|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|2
1608172820000|2020-12-17 02:40:20|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|8
1608172830000|2020-12-17 02:40:30|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|6
1608172840000|2020-12-17 02:40:40|4836.8|4834|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|4
1608172860000|2020-12-17 02:41:00|4836.8|4834|4838.3|4835.5|4838.3|4835.5|4836.8|4834|62
1608172880000|2020-12-17 02:41:20|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1608172890000|2020-12-17 02:41:30|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|2
1608172900000|2020-12-17 02:41:40|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1608172910000|2020-12-17 02:41:50|4838.8|4836|4838.8|4836|4839.3|4836.5|4838.3|4835.5|4
1608172920000|2020-12-17 02:42:00|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|3
1608172930000|2020-12-17 02:42:10|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|30
1608172950000|2020-12-17 02:42:30|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|10
1608172970000|2020-12-17 02:42:50|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|8
1608172980000|2020-12-17 02:43:00|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|6
1608172990000|2020-12-17 02:43:10|||||||||1
1608173010000|2020-12-17 02:43:30|||||||||4
1608173020000|2020-12-17 02:43:40|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|4
1608173030000|2020-12-17 02:43:50|4838.3|4835.5|4837.8|4835|4838.3|4835.5|4837.8|4835|0
1608173040000|2020-12-17 02:44:00|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|2
1608173050000|2020-12-17 02:44:10|||||||||1
1608173070000|2020-12-17 02:44:30|||||||||2
1608173090000|2020-12-17 02:44:50|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|1
1608173100000|2020-12-17 02:45:00|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|5
1608173110000|2020-12-17 02:45:10|4838.3|4835.5|4838.8|4836|4838.8|4836|4838.3|4835.5|7
1608173120000|2020-12-17 02:45:20|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1608173130000|2020-12-17 02:45:30|4838.3|4835.5|4838.8|4836|4839.3|4836.5|4838.3|4835.5|7
1608173140000|2020-12-17 02:45:40|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1608173160000|2020-12-17 02:46:00|||||||||5
1608173170000|2020-12-17 02:46:10|||||||||2
1608173180000|2020-12-17 02:46:20|4840.3|4837.5|4839.8|4837|4840.3|4837.5|4839.3|4836.5|10
1608173190000|2020-12-17 02:46:30|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|13
1608173200000|2020-12-17 02:46:40|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|6
1608173210000|2020-12-17 02:46:50|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|1
1608173220000|2020-12-17 02:47:00|4841.3|4838.5|4840.3|4837.5|4841.3|4838.5|4840.3|4837.5|71
1608173230000|2020-12-17 02:47:10|4839.8|4837|4839.8|4837|4840.3|4837.5|4839.8|4837|23
1608173240000|2020-12-17 02:47:20|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|0
1608173250000|2020-12-17 02:47:30|||||||||6
1608173260000|2020-12-17 02:47:40|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|11
1608173280000|2020-12-17 02:48:00|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|9
1608173310000|2020-12-17 02:48:30|||||||||6
1608173320000|2020-12-17 02:48:40|||||||||4
1608173330000|2020-12-17 02:48:50|||||||||6
1608173340000|2020-12-17 02:49:00|||||||||1
1608173350000|2020-12-17 02:49:10|4840.8|4838|4841.3|4838.5|4841.3|4838.5|4840.3|4837.5|35
1608173360000|2020-12-17 02:49:20|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|11
1608173370000|2020-12-17 02:49:30|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|28
1608173380000|2020-12-17 02:49:40|4841.8|4839|4841.3|4838.5|4841.8|4839|4841.3|4838.5|5
1608173390000|2020-12-17 02:49:50|||||||||5
1608173400000|2020-12-17 02:50:00|||||||||1
1608173410000|2020-12-17 02:50:10|4841.8|4839|4841.3|4838.5|4842.3|4839.5|4841.3|4838.5|3
1608173420000|2020-12-17 02:50:20|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|12
1608173430000|2020-12-17 02:50:30|4841.3|4838.5|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|9
1608173440000|2020-12-17 02:50:40|||||||||2
1608173450000|2020-12-17 02:50:50|||||||||2
1608173470000|2020-12-17 02:51:10|||||||||1
1608173480000|2020-12-17 02:51:20|||||||||1
1608173490000|2020-12-17 02:51:30|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|2
1608173510000|2020-12-17 02:51:50|||||||||1
1608173520000|2020-12-17 02:52:00|4841.8|4839|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|11
1608173530000|2020-12-17 02:52:10|||||||||1
1608173540000|2020-12-17 02:52:20|4841.3|4838.5|4841.3|4838.5|4842.3|4839.5|4841.3|4838.5|12
1608173550000|2020-12-17 02:52:30|||||||||2
1608173560000|2020-12-17 02:52:40|||||||||2
1608173570000|2020-12-17 02:52:50|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4841.8|4839|11
1608173580000|2020-12-17 02:53:00|||||||||1
1608173600000|2020-12-17 02:53:20|4843.3|4840.5|4848.3|4845.5|4848.3|4845.5|4843.3|4840.5|272
1608173610000|2020-12-17 02:53:30|4849.3|4846.5|4846.3|4843.5|4849.3|4846.5|4846.3|4843.5|43
1608173620000|2020-12-17 02:53:40|4846.8|4844|4848.3|4845.5|4848.3|4845.5|4846.8|4844|19
1608173630000|2020-12-17 02:53:50|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|37
1608173640000|2020-12-17 02:54:00|4849.8|4847|4851.3|4848.5|4852.3|4849.5|4849.8|4847|130
1608173650000|2020-12-17 02:54:10|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|37
1608173660000|2020-12-17 02:54:20|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|29
1608173670000|2020-12-17 02:54:30|4848.3|4845.5|4849.3|4846.5|4850.3|4847.5|4848.3|4845.5|25
1608173680000|2020-12-17 02:54:40|4850.3|4847.5|4853.3|4850.5|4853.3|4850.5|4849.8|4847|47
1608173690000|2020-12-17 02:54:50|4852.8|4850|4851.8|4849|4854.3|4851.5|4851.3|4848.5|56
1608173700000|2020-12-17 02:55:00|4851.3|4848.5|4852.3|4849.5|4853.3|4850.5|4851.3|4848.5|81
1608173710000|2020-12-17 02:55:10|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4850.3|4847.5|40
1608173720000|2020-12-17 02:55:20|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|40
1608173730000|2020-12-17 02:55:30|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|92
1608173740000|2020-12-17 02:55:40|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|35
1608173750000|2020-12-17 02:55:50|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|16
1608173760000|2020-12-17 02:56:00|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.8|4848|13
1608173770000|2020-12-17 02:56:10|4850.3|4847.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|19
1608173780000|2020-12-17 02:56:20|4850.3|4847.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|13
1608173790000|2020-12-17 02:56:30|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|43
1608173800000|2020-12-17 02:56:40|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.8|4848|8
1608173810000|2020-12-17 02:56:50|4850.3|4847.5|4852.3|4849.5|4852.3|4849.5|4850.3|4847.5|42
1608173820000|2020-12-17 02:57:00|4853.3|4850.5|4854.3|4851.5|4854.3|4851.5|4852.8|4850|29
1608173830000|2020-12-17 02:57:10|4853.3|4850.5|4853.3|4850.5|4854.3|4851.5|4853.3|4850.5|19
1608173840000|2020-12-17 02:57:20|4852.8|4850|4852.3|4849.5|4853.3|4850.5|4852.3|4849.5|15
1608173850000|2020-12-17 02:57:30|4853.3|4850.5|4851.3|4848.5|4853.3|4850.5|4851.3|4848.5|43
1608173860000|2020-12-17 02:57:40|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|15
1608173870000|2020-12-17 02:57:50|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|12
1608173880000|2020-12-17 02:58:00|4851.3|4848.5|4851.3|4848.5|4852.3|4849.5|4850.8|4848|21
1608173890000|2020-12-17 02:58:10|4852.3|4849.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|7
1608173900000|2020-12-17 02:58:20|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|8
1608173910000|2020-12-17 02:58:30|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|22
1608173920000|2020-12-17 02:58:40|4851.8|4849|4854.3|4851.5|4854.3|4851.5|4851.3|4848.5|36
1608173930000|2020-12-17 02:58:50|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.3|4850.5|16
1608173940000|2020-12-17 02:59:00|4854.8|4852|4856.3|4853.5|4858.3|4855.5|4854.8|4852|88
1608173950000|2020-12-17 02:59:10|4856.8|4854|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|30
1608173960000|2020-12-17 02:59:20|4856.8|4854|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|40
1608173970000|2020-12-17 02:59:30|4856.8|4854|4856.3|4853.5|4857.3|4854.5|4856.3|4853.5|20
1608173980000|2020-12-17 02:59:40|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|9
1608173990000|2020-12-17 02:59:50|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|9
1608174000000|2020-12-17 03:00:00|4855.8|4853|4857.3|4854.5|4858.3|4855.5|4855.3|4852.5|56
1608174010000|2020-12-17 03:00:10|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|22
1608174020000|2020-12-17 03:00:20|4857.8|4855|4857.3|4854.5|4857.8|4855|4857.3|4854.5|3
1608174030000|2020-12-17 03:00:30|4856.3|4853.5|4856.3|4853.5|4857.3|4854.5|4856.3|4853.5|20
1608174040000|2020-12-17 03:00:40|4855.8|4853|4854.3|4851.5|4855.8|4853|4854.3|4851.5|44
1608174050000|2020-12-17 03:00:50|4855.3|4852.5|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|9
1608174060000|2020-12-17 03:01:00|4854.8|4852|4853.8|4851|4855.3|4852.5|4853.3|4850.5|18
1608174070000|2020-12-17 03:01:10|4853.3|4850.5|4853.3|4850.5|4854.3|4851.5|4852.3|4849.5|18
1608174080000|2020-12-17 03:01:20|4852.3|4849.5|4852.3|4849.5|4853.3|4850.5|4852.3|4849.5|20
1608174090000|2020-12-17 03:01:30|||||||||5
1608174100000|2020-12-17 03:01:40|4851.3|4848.5|4851.8|4849|4852.3|4849.5|4851.3|4848.5|12
1608174110000|2020-12-17 03:01:50|4851.3|4848.5|4851.8|4849|4852.3|4849.5|4851.3|4848.5|13
1608174120000|2020-12-17 03:02:00|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|12
1608174130000|2020-12-17 03:02:10|||||||||2
1608174140000|2020-12-17 03:02:20|||||||||5
1608174150000|2020-12-17 03:02:30|4851.3|4848.5|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|12
1608174160000|2020-12-17 03:02:40|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|10
1608174170000|2020-12-17 03:02:50|||||||||3
1608174180000|2020-12-17 03:03:00|||||||||4
1608174190000|2020-12-17 03:03:10|||||||||3
1608174200000|2020-12-17 03:03:20|4851.3|4848.5|4851.8|4849|4851.8|4849|4851.3|4848.5|10
1608174210000|2020-12-17 03:03:30|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|2
1608174220000|2020-12-17 03:03:40|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|10
1608174230000|2020-12-17 03:03:50|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|20
1608174240000|2020-12-17 03:04:00|4850.3|4847.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|12
1608174250000|2020-12-17 03:04:10|4849.8|4847|4849.8|4847|4849.8|4847|4849.8|4847|10
1608174260000|2020-12-17 03:04:20|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|4
1608174270000|2020-12-17 03:04:30|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.8|4847|4
1608174280000|2020-12-17 03:04:40|4849.8|4847|4849.3|4846.5|4849.8|4847|4849.3|4846.5|3
1608174290000|2020-12-17 03:04:50|||||||||9
1608174300000|2020-12-17 03:05:00|||||||||3
1608174310000|2020-12-17 03:05:10|||||||||18
1608174320000|2020-12-17 03:05:20|||||||||1
1608174330000|2020-12-17 03:05:30|||||||||16
1608174340000|2020-12-17 03:05:40|4850.3|4847.5|4849.8|4847|4850.3|4847.5|4849.3|4846.5|21
1608174350000|2020-12-17 03:05:50|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|7
1608174370000|2020-12-17 03:06:10|4849.3|4846.5|4849.3|4846.5|4849.8|4847|4849.3|4846.5|6
1608174380000|2020-12-17 03:06:20|||||||||2
1608174390000|2020-12-17 03:06:30|4848.3|4845.5|4848.3|4845.5|4849.3|4846.5|4847.8|4845|17
1608174400000|2020-12-17 03:06:40|4847.8|4845|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|18
1608174410000|2020-12-17 03:06:50|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.3|4844.5|13
1608174420000|2020-12-17 03:07:00|4847.3|4844.5|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|7
1608174430000|2020-12-17 03:07:10|||||||||1
1608174440000|2020-12-17 03:07:20|4849.3|4846.5|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|8
1608174450000|2020-12-17 03:07:30|4847.3|4844.5|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|7
1608174460000|2020-12-17 03:07:40|4848.8|4846|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|18
1608174470000|2020-12-17 03:07:50|4848.3|4845.5|4848.8|4846|4849.3|4846.5|4848.3|4845.5|11
1608174480000|2020-12-17 03:08:00|4848.3|4845.5|4848.8|4846|4849.3|4846.5|4848.3|4845.5|14
1608174490000|2020-12-17 03:08:10|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4848.8|4846|11
1608174500000|2020-12-17 03:08:20|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|12
1608174510000|2020-12-17 03:08:30|||||||||2
1608174520000|2020-12-17 03:08:40|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|29
1608174530000|2020-12-17 03:08:50|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|1
1608174540000|2020-12-17 03:09:00|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|4
1608174550000|2020-12-17 03:09:10|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|8
1608174560000|2020-12-17 03:09:20|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|3
1608174570000|2020-12-17 03:09:30|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|13
1608174580000|2020-12-17 03:09:40|4851.8|4849|4851.3|4848.5|4851.8|4849|4851.3|4848.5|2
1608174590000|2020-12-17 03:09:50|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|2
1608174600000|2020-12-17 03:10:00|4849.3|4846.5|4849.8|4847|4850.3|4847.5|4849.3|4846.5|11
1608174610000|2020-12-17 03:10:10|4849.3|4846.5|4849.8|4847|4849.8|4847|4849.3|4846.5|2
1608174620000|2020-12-17 03:10:20|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4849.8|4847|1
1608174630000|2020-12-17 03:10:30|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|8
1608174640000|2020-12-17 03:10:40|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|1
1608174650000|2020-12-17 03:10:50|||||||||1
1608174670000|2020-12-17 03:11:10|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|4
1608174700000|2020-12-17 03:11:40|4849.9|4847.1|4849.3|4846.5|4850.3|4847.5|4849.3|4846.5|14
1608174710000|2020-12-17 03:11:50|||||||||10
1608174720000|2020-12-17 03:12:00|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|14
1608174730000|2020-12-17 03:12:10|4849.3|4846.5|4849.3|4846.5|4850.3|4847.5|4849.3|4846.5|12
1608174740000|2020-12-17 03:12:20|||||||||1
1608174750000|2020-12-17 03:12:30|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|12
1608174760000|2020-12-17 03:12:40|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|4
1608174770000|2020-12-17 03:12:50|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.8|4845|9
1608174780000|2020-12-17 03:13:00|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|3
1608174810000|2020-12-17 03:13:30|4848.8|4846|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|31
1608174820000|2020-12-17 03:13:40|4848.8|4846|4848.8|4846|4849.3|4846.5|4848.8|4846|22
1608174830000|2020-12-17 03:13:50|4848.3|4845.5|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|3
1608174840000|2020-12-17 03:14:00|4848.8|4846|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|11
1608174850000|2020-12-17 03:14:10|4848.8|4846|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|12
1608174860000|2020-12-17 03:14:20|4849.3|4846.5|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|3
1608174870000|2020-12-17 03:14:30|||||||||4
1608174880000|2020-12-17 03:14:40|4849.3|4846.5|4851.3|4848.5|4852.3|4849.5|4849.3|4846.5|39
1608174900000|2020-12-17 03:15:00|||||||||26
1608174910000|2020-12-17 03:15:10|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|5
1608174920000|2020-12-17 03:15:20|4851.3|4848.5|4850.8|4848|4851.8|4849|4850.8|4848|14
1608174930000|2020-12-17 03:15:30|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|7
1608174940000|2020-12-17 03:15:40|4849.3|4846.5|4849.3|4846.5|4850.3|4847.5|4849.3|4846.5|10
1608174950000|2020-12-17 03:15:50|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|11
1608174970000|2020-12-17 03:16:10|||||||||3
1608174980000|2020-12-17 03:16:20|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|2
1608174990000|2020-12-17 03:16:30|4850.3|4847.5|4850.3|4847.5|4850.8|4848|4850.3|4847.5|10
1608175000000|2020-12-17 03:16:40|4849.3|4846.5|4851.3|4848.5|4851.3|4848.5|4849.3|4846.5|23
1608175010000|2020-12-17 03:16:50|4851.8|4849|4851.8|4849|4852.3|4849.5|4851.3|4848.5|8
1608175020000|2020-12-17 03:17:00|4852.3|4849.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|11
1608175030000|2020-12-17 03:17:10|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.8|4848|6
1608175040000|2020-12-17 03:17:20|4850.8|4848|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|12
1608175050000|2020-12-17 03:17:30|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|8
1608175090000|2020-12-17 03:18:10|4850.8|4848|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|28
1608175120000|2020-12-17 03:18:40|||||||||3
1608175130000|2020-12-17 03:18:50|4849.3|4846.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|15
1608175140000|2020-12-17 03:19:00|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|13
1608175150000|2020-12-17 03:19:10|4850.3|4847.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|4
1608175160000|2020-12-17 03:19:20|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|3
1608175170000|2020-12-17 03:19:30|||||||||5
1608175190000|2020-12-17 03:19:50|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.8|4847|5
1608175200000|2020-12-17 03:20:00|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|7
1608175210000|2020-12-17 03:20:10|||||||||3
1608175240000|2020-12-17 03:20:40|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|4
1608175260000|2020-12-17 03:21:00|4849.8|4847|4849.8|4847|4850.3|4847.5|4849.3|4846.5|8
1608175270000|2020-12-17 03:21:10|4849.3|4846.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|2
1608175280000|2020-12-17 03:21:20|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|4
1608175290000|2020-12-17 03:21:30|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|3
1608175300000|2020-12-17 03:21:40|||||||||1
1608175310000|2020-12-17 03:21:50|||||||||7
1608175320000|2020-12-17 03:22:00|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4850.8|4848|4
1608175330000|2020-12-17 03:22:10|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|8
1608175340000|2020-12-17 03:22:20|||||||||1
1608175350000|2020-12-17 03:22:30|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|21
1608175360000|2020-12-17 03:22:40|||||||||20
1608175380000|2020-12-17 03:23:00|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|9
1608175400000|2020-12-17 03:23:20|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|19
1608175410000|2020-12-17 03:23:30|4855.3|4852.5|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|29
1608175420000|2020-12-17 03:23:40|4854.8|4852|4855.3|4852.5|4856.3|4853.5|4854.8|4852|38
1608175440000|2020-12-17 03:24:00|4854.3|4851.5|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|6
1608175450000|2020-12-17 03:24:10|4854.8|4852|4855.3|4852.5|4855.3|4852.5|4854.3|4851.5|11
1608175460000|2020-12-17 03:24:20|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|8
1608175470000|2020-12-17 03:24:30|4854.8|4852|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|19
1608175480000|2020-12-17 03:24:40|4854.8|4852|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|18
1608175490000|2020-12-17 03:24:50|||||||||6
1608175510000|2020-12-17 03:25:10|4855.3|4852.5|4854.8|4852|4855.3|4852.5|4854.8|4852|11
1608175520000|2020-12-17 03:25:20|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|1
1608175530000|2020-12-17 03:25:30|||||||||3
1608175540000|2020-12-17 03:25:40|||||||||2
1608175550000|2020-12-17 03:25:50|||||||||1
1608175560000|2020-12-17 03:26:00|||||||||2
1608175570000|2020-12-17 03:26:10|4856.3|4853.5|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|8
1608175580000|2020-12-17 03:26:20|||||||||3
1608175600000|2020-12-17 03:26:40|||||||||1
1608175610000|2020-12-17 03:26:50|4855.8|4853|4855.8|4853|4856.3|4853.5|4855.3|4852.5|10
1608175620000|2020-12-17 03:27:00|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4854.8|4852|18
1608175630000|2020-12-17 03:27:10|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|6
1608175640000|2020-12-17 03:27:20|||||||||2
1608175650000|2020-12-17 03:27:30|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4854.3|4851.5|17
1608175660000|2020-12-17 03:27:40|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|18
1608175670000|2020-12-17 03:27:50|4855.8|4853|4855.3|4852.5|4856.3|4853.5|4855.3|4852.5|9
1608175680000|2020-12-17 03:28:00|||||||||2
1608175690000|2020-12-17 03:28:10|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|7
1608175700000|2020-12-17 03:28:20|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|5
1608175710000|2020-12-17 03:28:30|4856.3|4853.5|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|7
1608175720000|2020-12-17 03:28:40|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|4
1608175730000|2020-12-17 03:28:50|4857.3|4854.5|4856.8|4854|4857.3|4854.5|4856.3|4853.5|25
1608175740000|2020-12-17 03:29:00|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|5
1608175750000|2020-12-17 03:29:10|4857.8|4855|4857.3|4854.5|4858.3|4855.5|4857.3|4854.5|49
1608175760000|2020-12-17 03:29:20|4857.8|4855|4856.8|4854|4857.8|4855|4856.3|4853.5|20
1608175770000|2020-12-17 03:29:30|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|22
1608175780000|2020-12-17 03:29:40|||||||||6
1608175790000|2020-12-17 03:29:50|4856.8|4854|4856.3|4853.5|4856.8|4854|4856.3|4853.5|6
1608175800000|2020-12-17 03:30:00|4855.3|4852.5|4854.3|4851.5|4856.3|4853.5|4853.3|4850.5|46
1608175810000|2020-12-17 03:30:10|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.3|4850.5|5
1608175820000|2020-12-17 03:30:20|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|33
1608175830000|2020-12-17 03:30:30|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|22
1608175840000|2020-12-17 03:30:40|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|1
1608175850000|2020-12-17 03:30:50|||||||||1
1608175860000|2020-12-17 03:31:00|4853.9|4851.1|4853.8|4851|4854.3|4851.5|4853.3|4850.5|16
1608175870000|2020-12-17 03:31:10|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|0
1608175880000|2020-12-17 03:31:20|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.8|4851|3
1608175890000|2020-12-17 03:31:30|4855.3|4852.5|4855.3|4852.5|4856.3|4853.5|4855.3|4852.5|30
1608175900000|2020-12-17 03:31:40|4855.8|4853|4855.8|4853|4856.3|4853.5|4855.3|4852.5|4
1608175910000|2020-12-17 03:31:50|4855.3|4852.5|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|1
1608175920000|2020-12-17 03:32:00|4855.8|4853|4855.3|4852.5|4855.8|4853|4855.3|4852.5|2
1608175950000|2020-12-17 03:32:30|||||||||1
1608175970000|2020-12-17 03:32:50|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|13
1608175980000|2020-12-17 03:33:00|||||||||1
1608175990000|2020-12-17 03:33:10|||||||||5
1608176000000|2020-12-17 03:33:20|||||||||1
1608176010000|2020-12-17 03:33:30|||||||||2
1608176020000|2020-12-17 03:33:40|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.8|4851|1
1608176030000|2020-12-17 03:33:50|||||||||3
1608176050000|2020-12-17 03:34:10|||||||||3
1608176060000|2020-12-17 03:34:20|||||||||3
1608176070000|2020-12-17 03:34:30|||||||||1
1608176080000|2020-12-17 03:34:40|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|2
1608176090000|2020-12-17 03:34:50|4855.3|4852.5|4852.8|4850|4855.3|4852.5|4852.8|4850|47
1608176100000|2020-12-17 03:35:00|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|1
1608176110000|2020-12-17 03:35:10|4852.8|4850|4853.3|4850.5|4853.3|4850.5|4852.8|4850|10
1608176120000|2020-12-17 03:35:20|||||||||2
1608176140000|2020-12-17 03:35:40|||||||||1
1608176150000|2020-12-17 03:35:50|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|3
1608176160000|2020-12-17 03:36:00|4851.3|4848.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|32
1608176180000|2020-12-17 03:36:20|||||||||8
1608176190000|2020-12-17 03:36:30|||||||||1
1608176200000|2020-12-17 03:36:40|||||||||6
1608176210000|2020-12-17 03:36:50|||||||||4
1608176220000|2020-12-17 03:37:00|||||||||5
1608176240000|2020-12-17 03:37:20|||||||||3
1608176250000|2020-12-17 03:37:30|||||||||2
1608176260000|2020-12-17 03:37:40|||||||||4
1608176270000|2020-12-17 03:37:50|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|20
1608176280000|2020-12-17 03:38:00|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|33
1608176290000|2020-12-17 03:38:10|||||||||1
1608176300000|2020-12-17 03:38:20|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|10
1608176310000|2020-12-17 03:38:30|||||||||2
1608176320000|2020-12-17 03:38:40|||||||||3
1608176340000|2020-12-17 03:39:00|||||||||4
1608176360000|2020-12-17 03:39:20|4850.3|4847.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|26
1608176370000|2020-12-17 03:39:30|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|4
1608176380000|2020-12-17 03:39:40|||||||||4
1608176400000|2020-12-17 03:40:00|||||||||4
1608176410000|2020-12-17 03:40:10|||||||||1
1608176420000|2020-12-17 03:40:20|4850.8|4848|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|8
1608176430000|2020-12-17 03:40:30|4849.4|4846.6|4850.3|4847.5|4850.3|4847.5|4849.4|4846.6|7
1608176440000|2020-12-17 03:40:40|||||||||1
1608176450000|2020-12-17 03:40:50|||||||||3
1608176460000|2020-12-17 03:41:00|||||||||2
1608176470000|2020-12-17 03:41:10|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.8|4847|7
1608176480000|2020-12-17 03:41:20|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.4|4846.6|8
1608176490000|2020-12-17 03:41:30|||||||||4
1608176500000|2020-12-17 03:41:40|||||||||2
1608176510000|2020-12-17 03:41:50|||||||||1
1608176520000|2020-12-17 03:42:00|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|14
1608176530000|2020-12-17 03:42:10|4849.4|4846.6|4850.3|4847.5|4850.3|4847.5|4849.4|4846.6|3
1608176540000|2020-12-17 03:42:20|||||||||2
1608176550000|2020-12-17 03:42:30|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|23
1608176570000|2020-12-17 03:42:50|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|15
1608176580000|2020-12-17 03:43:00|||||||||2
1608176590000|2020-12-17 03:43:10|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|44
1608176600000|2020-12-17 03:43:20|||||||||2
1608176610000|2020-12-17 03:43:30|4848.8|4846|4848.8|4846|4849.3|4846.5|4848.4|4845.6|13
1608176620000|2020-12-17 03:43:40|4849.3|4846.5|4849.3|4846.5|4849.4|4846.6|4849.3|4846.5|20
1608176630000|2020-12-17 03:43:50|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|0
1608176640000|2020-12-17 03:44:00|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|48
1608176650000|2020-12-17 03:44:10|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.8|4848|15
1608176660000|2020-12-17 03:44:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.3|4847.5|1
1608176670000|2020-12-17 03:44:30|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.8|4848|7
1608176690000|2020-12-17 03:44:50|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|3
1608176700000|2020-12-17 03:45:00|||||||||6
1608176710000|2020-12-17 03:45:10|||||||||6
1608176730000|2020-12-17 03:45:30|||||||||4
1608176740000|2020-12-17 03:45:40|||||||||1
1608176770000|2020-12-17 03:46:10|||||||||4
1608176780000|2020-12-17 03:46:20|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|28
1608176790000|2020-12-17 03:46:30|||||||||2
1608176800000|2020-12-17 03:46:40|4851.4|4848.6|4851.3|4848.5|4851.4|4848.6|4851.3|4848.5|7
1608176820000|2020-12-17 03:47:00|||||||||3
1608176830000|2020-12-17 03:47:10|4852.3|4849.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|8
1608176840000|2020-12-17 03:47:20|||||||||3
1608176850000|2020-12-17 03:47:30|||||||||1
1608176870000|2020-12-17 03:47:50|||||||||1
1608176900000|2020-12-17 03:48:20|||||||||1
1608176920000|2020-12-17 03:48:40|||||||||3
1608176940000|2020-12-17 03:49:00|4851.4|4848.6|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|7
1608176950000|2020-12-17 03:49:10|4851.8|4849|4851.8|4849|4851.8|4849|4851.3|4848.5|7
1608176960000|2020-12-17 03:49:20|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|0
1608176990000|2020-12-17 03:49:50|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|10
1608177000000|2020-12-17 03:50:00|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|2
1608177010000|2020-12-17 03:50:10|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|14
1608177020000|2020-12-17 03:50:20|||||||||2
1608177030000|2020-12-17 03:50:30|||||||||3
1608177040000|2020-12-17 03:50:40|4852.4|4849.6|4852.3|4849.5|4853.3|4850.5|4852.3|4849.5|18
1608177080000|2020-12-17 03:51:20|4851.8|4849|4851.3|4848.5|4851.8|4849|4851.3|4848.5|5
1608177100000|2020-12-17 03:51:40|4851.4|4848.6|4850.3|4847.5|4851.4|4848.6|4850.3|4847.5|16
1608177110000|2020-12-17 03:51:50|4849.8|4847|4849.3|4846.5|4849.8|4847|4849.3|4846.5|11
1608177120000|2020-12-17 03:52:00|4849.4|4846.6|4849.8|4847|4850.3|4847.5|4849.4|4846.6|4
1608177130000|2020-12-17 03:52:10|4849.4|4846.6|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|13
1608177140000|2020-12-17 03:52:20|4849.8|4847|4849.8|4847|4849.8|4847|4849.3|4846.5|2
1608177150000|2020-12-17 03:52:30|4849.4|4846.6|4849.8|4847|4849.8|4847|4849.4|4846.6|1
1608177160000|2020-12-17 03:52:40|4850.3|4847.5|4849.4|4846.6|4850.3|4847.5|4849.4|4846.6|4
1608177170000|2020-12-17 03:52:50|||||||||2
1608177190000|2020-12-17 03:53:10|4849.8|4847|4849.4|4846.6|4849.8|4847|4849.4|4846.6|5
1608177210000|2020-12-17 03:53:30|4849.8|4847|4849.3|4846.5|4849.8|4847|4849.3|4846.5|16
1608177230000|2020-12-17 03:53:50|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|12
1608177240000|2020-12-17 03:54:00|||||||||6
1608177250000|2020-12-17 03:54:10|4849.4|4846.6|4849.3|4846.5|4849.4|4846.6|4849.3|4846.5|1
1608177260000|2020-12-17 03:54:20|||||||||2
1608177270000|2020-12-17 03:54:30|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|8
1608177280000|2020-12-17 03:54:40|||||||||1
1608177290000|2020-12-17 03:54:50|4848.4|4845.6|4848.8|4846|4849.3|4846.5|4848.3|4845.5|5
1608177300000|2020-12-17 03:55:00|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|21
1608177310000|2020-12-17 03:55:10|||||||||9
1608177320000|2020-12-17 03:55:20|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|6
1608177330000|2020-12-17 03:55:30|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|4
1608177340000|2020-12-17 03:55:40|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|6
1608177350000|2020-12-17 03:55:50|4848.4|4845.6|4848.3|4845.5|4848.4|4845.6|4848.3|4845.5|7
1608177390000|2020-12-17 03:56:30|4848.4|4845.6|4848.8|4846|4848.8|4846|4848.4|4845.6|9
1608177400000|2020-12-17 03:56:40|4848.4|4845.6|4848.4|4845.6|4848.8|4846|4848.3|4845.5|3
1608177410000|2020-12-17 03:56:50|4849.3|4846.5|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|27
1608177420000|2020-12-17 03:57:00|||||||||1
1608177430000|2020-12-17 03:57:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|0
1608177440000|2020-12-17 03:57:20|4848.3|4845.5|4847.8|4845|4848.3|4845.5|4847.8|4845|3
1608177450000|2020-12-17 03:57:30|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|1
1608177460000|2020-12-17 03:57:40|4847.8|4845|4847.8|4845|4847.8|4845|4847.8|4845|8
1608177470000|2020-12-17 03:57:50|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|0
1608177480000|2020-12-17 03:58:00|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.8|4845|12
1608177490000|2020-12-17 03:58:10|4848.3|4845.5|4847.8|4845|4848.3|4845.5|4847.4|4844.6|2
1608177500000|2020-12-17 03:58:20|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|6
1608177510000|2020-12-17 03:58:30|4846.8|4844|4846.4|4843.6|4846.8|4844|4846.3|4843.5|18
1608177520000|2020-12-17 03:58:40|4846.8|4844|4846.4|4843.6|4846.8|4844|4846.3|4843.5|17
1608177530000|2020-12-17 03:58:50|4845.9|4843.1|4846.4|4843.6|4846.8|4844|4845.9|4843.1|14
1608177540000|2020-12-17 03:59:00|4845.9|4843.1|4846.4|4843.6|4846.4|4843.6|4845.9|4843.1|18
1608177550000|2020-12-17 03:59:10|4847.3|4844.5|4846.8|4844|4847.3|4844.5|4846.4|4843.6|14
1608177560000|2020-12-17 03:59:20|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|6
1608177570000|2020-12-17 03:59:30|||||||||2
1608177580000|2020-12-17 03:59:40|||||||||1
1608177590000|2020-12-17 03:59:50|4847.4|4844.6|4847.4|4844.6|4847.8|4845|4847.3|4844.5|7
1608177600000|2020-12-17 04:00:00|4847.8|4845|4847.4|4844.6|4847.8|4845|4847.4|4844.6|4
1608177650000|2020-12-17 04:00:50|4847.3|4844.5|4847.4|4844.6|4847.4|4844.6|4847.3|4844.5|0
1608177670000|2020-12-17 04:01:10|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|0
1608177680000|2020-12-17 04:01:20|4847.8|4845|4847.4|4844.6|4848.3|4845.5|4847.4|4844.6|18
1608177690000|2020-12-17 04:01:30|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|8
1608177700000|2020-12-17 04:01:40|4846.8|4844|4846.8|4844|4847.3|4844.5|4846.4|4843.6|8
1608177710000|2020-12-17 04:01:50|4846.4|4843.6|4846.8|4844|4847.3|4844.5|4846.4|4843.6|5
1608177720000|2020-12-17 04:02:00|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|1
1608177730000|2020-12-17 04:02:10|4846.8|4844|4847.3|4844.5|4847.3|4844.5|4846.4|4843.6|4
1608177740000|2020-12-17 04:02:20|||||||||1
1608177770000|2020-12-17 04:02:50|||||||||1
1608177780000|2020-12-17 04:03:00|||||||||4
1608177810000|2020-12-17 04:03:30|4848.3|4845.5|4847.3|4844.5|4848.3|4845.5|4847.3|4844.5|31
1608177830000|2020-12-17 04:03:50|4847.4|4844.6|4847.4|4844.6|4848.3|4845.5|4847.4|4844.6|6
1608177840000|2020-12-17 04:04:00|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|2
1608177850000|2020-12-17 04:04:10|4847.8|4845|4847.3|4844.5|4847.8|4845|4847.3|4844.5|3
1608177860000|2020-12-17 04:04:20|4847.4|4844.6|4847.4|4844.6|4847.8|4845|4847.4|4844.6|1
1608177870000|2020-12-17 04:04:30|4847.8|4845|4847.3|4844.5|4847.8|4845|4847.3|4844.5|5
1608177880000|2020-12-17 04:04:40|||||||||2
1608177890000|2020-12-17 04:04:50|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|0
1608177900000|2020-12-17 04:05:00|4846.8|4844|4847.3|4844.5|4847.3|4844.5|4846.3|4843.5|21
1608177910000|2020-12-17 04:05:10|||||||||1
1608177920000|2020-12-17 04:05:20|4848.3|4845.5|4847.3|4844.5|4848.3|4845.5|4847.3|4844.5|13
1608177930000|2020-12-17 04:05:30|||||||||2
1608177940000|2020-12-17 04:05:40|||||||||3
1608177950000|2020-12-17 04:05:50|||||||||1
1608177960000|2020-12-17 04:06:00|||||||||4
1608177970000|2020-12-17 04:06:10|4846.8|4844|4846.8|4844|4846.8|4844|4846.8|4844|1
1608177980000|2020-12-17 04:06:20|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|0
1608177990000|2020-12-17 04:06:30|||||||||4
1608178000000|2020-12-17 04:06:40|4847.4|4844.6|4847.3|4844.5|4847.8|4845|4847.3|4844.5|4
1608178010000|2020-12-17 04:06:50|||||||||2
1608178030000|2020-12-17 04:07:10|||||||||2
1608178050000|2020-12-17 04:07:30|4846.4|4843.6|4847.3|4844.5|4847.3|4844.5|4846.4|4843.6|8
1608178060000|2020-12-17 04:07:40|4846.4|4843.6|4846.8|4844|4846.8|4844|4846.4|4843.6|1
1608178070000|2020-12-17 04:07:50|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|0
1608178080000|2020-12-17 04:08:00|4846.3|4843.5|4846.3|4843.5|4846.3|4843.5|4846.3|4843.5|0
1608178090000|2020-12-17 04:08:10|||||||||1
1608178110000|2020-12-17 04:08:30|4845.4|4842.6|4846.3|4843.5|4846.3|4843.5|4845.4|4842.6|14
1608178140000|2020-12-17 04:09:00|||||||||103
1608178160000|2020-12-17 04:09:20|4845.4|4842.6|4844.3|4841.5|4846.3|4843.5|4844.3|4841.5|27
1608178170000|2020-12-17 04:09:30|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4844.8|4842|6
1608178180000|2020-12-17 04:09:40|4844.8|4842|4845.3|4842.5|4845.3|4842.5|4844.8|4842|1
1608178190000|2020-12-17 04:09:50|||||||||1
1608178200000|2020-12-17 04:10:00|||||||||8
1608178210000|2020-12-17 04:10:10|4844.8|4842|4844.3|4841.5|4844.8|4842|4844.3|4841.5|13
1608178220000|2020-12-17 04:10:20|||||||||1
1608178230000|2020-12-17 04:10:30|||||||||3
1608178270000|2020-12-17 04:11:10|||||||||7
1608178280000|2020-12-17 04:11:20|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.3|4841.5|9
1608178290000|2020-12-17 04:11:30|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|3
1608178300000|2020-12-17 04:11:40|||||||||1
1608178310000|2020-12-17 04:11:50|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|4
1608178320000|2020-12-17 04:12:00|4845.4|4842.6|4845.8|4843|4846.3|4843.5|4845.4|4842.6|5
1608178330000|2020-12-17 04:12:10|4845.3|4842.5|4845.3|4842.5|4845.8|4843|4845.3|4842.5|9
1608178360000|2020-12-17 04:12:40|||||||||4
1608178380000|2020-12-17 04:13:00|||||||||1
1608178390000|2020-12-17 04:13:10|||||||||3
1608178400000|2020-12-17 04:13:20|4844.9|4842.1|4844.4|4841.6|4844.9|4842.1|4844.4|4841.6|2
1608178410000|2020-12-17 04:13:30|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|0
1608178420000|2020-12-17 04:13:40|4844.4|4841.6|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|2
1608178430000|2020-12-17 04:13:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|1
1608178440000|2020-12-17 04:14:00|4844.3|4841.5|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|1
1608178450000|2020-12-17 04:14:10|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|1
1608178460000|2020-12-17 04:14:20|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|3
1608178470000|2020-12-17 04:14:30|4844.3|4841.5|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|5
1608178480000|2020-12-17 04:14:40|4844.3|4841.5|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|1
1608178490000|2020-12-17 04:14:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|10
1608178500000|2020-12-17 04:15:00|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|0
1608178510000|2020-12-17 04:15:10|||||||||2
1608178520000|2020-12-17 04:15:20|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|2
1608178530000|2020-12-17 04:15:30|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|3
1608178540000|2020-12-17 04:15:40|4845.3|4842.5|4844.3|4841.5|4845.3|4842.5|4844.3|4841.5|1
1608178550000|2020-12-17 04:15:50|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|15
1608178560000|2020-12-17 04:16:00|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4843.9|4841.1|9
1608178590000|2020-12-17 04:16:30|||||||||3
1608178600000|2020-12-17 04:16:40|||||||||3
1608178620000|2020-12-17 04:17:00|||||||||1
1608178630000|2020-12-17 04:17:10|||||||||1
1608178640000|2020-12-17 04:17:20|||||||||2
1608178650000|2020-12-17 04:17:30|4844.4|4841.6|4844.4|4841.6|4844.9|4842.1|4844.4|4841.6|11
1608178660000|2020-12-17 04:17:40|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|1
1608178670000|2020-12-17 04:17:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1608178680000|2020-12-17 04:18:00|4845.3|4842.5|4844.4|4841.6|4845.3|4842.5|4844.4|4841.6|12
1608178690000|2020-12-17 04:18:10|4844.9|4842.1|4844.4|4841.6|4845.3|4842.5|4844.4|4841.6|4
1608178700000|2020-12-17 04:18:20|4844.3|4841.5|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|0
1608178710000|2020-12-17 04:18:30|||||||||1
1608178720000|2020-12-17 04:18:40|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.4|4841.6|3
1608178730000|2020-12-17 04:18:50|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.4|4841.6|1
1608178740000|2020-12-17 04:19:00|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.4|4841.6|6
1608178770000|2020-12-17 04:19:30|||||||||5
1608178780000|2020-12-17 04:19:40|||||||||5
1608178790000|2020-12-17 04:19:50|4845.4|4842.6|4846.3|4843.5|4846.3|4843.5|4845.4|4842.6|2
1608178800000|2020-12-17 04:20:00|4845.9|4843.1|4845.4|4842.6|4845.9|4843.1|4845.3|4842.5|9
1608178810000|2020-12-17 04:20:10|4845.3|4842.5|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|0
1608178820000|2020-12-17 04:20:20|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|0
1608178830000|2020-12-17 04:20:30|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|1
1608178840000|2020-12-17 04:20:40|||||||||2
1608178860000|2020-12-17 04:21:00|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|1
1608178870000|2020-12-17 04:21:10|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|0
1608178900000|2020-12-17 04:21:40|||||||||1
1608178910000|2020-12-17 04:21:50|||||||||2
1608178930000|2020-12-17 04:22:10|||||||||1
1608178940000|2020-12-17 04:22:20|||||||||1
1608178990000|2020-12-17 04:23:10|4845.4|4842.6|4845.3|4842.5|4846.3|4843.5|4845.3|4842.5|18
1608179000000|2020-12-17 04:23:20|||||||||1
1608179010000|2020-12-17 04:23:30|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|4
1608179020000|2020-12-17 04:23:40|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|4
1608179030000|2020-12-17 04:23:50|||||||||2
1608179040000|2020-12-17 04:24:00|4845.3|4842.5|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|2
1608179050000|2020-12-17 04:24:10|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|3
1608179060000|2020-12-17 04:24:20|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|0
1608179070000|2020-12-17 04:24:30|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.4|4841.6|11
1608179080000|2020-12-17 04:24:40|||||||||1
1608179120000|2020-12-17 04:25:20|||||||||1
1608179130000|2020-12-17 04:25:30|||||||||4
1608179140000|2020-12-17 04:25:40|||||||||3
1608179150000|2020-12-17 04:25:50|4844.4|4841.6|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|11
1608179170000|2020-12-17 04:26:10|||||||||1
1608179190000|2020-12-17 04:26:30|||||||||1
1608179200000|2020-12-17 04:26:40|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|1
1608179210000|2020-12-17 04:26:50|4844.3|4841.5|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|0
1608179240000|2020-12-17 04:27:20|4844.8|4842|4845.3|4842.5|4845.3|4842.5|4844.8|4842|13
1608179250000|2020-12-17 04:27:30|4845.4|4842.6|4846.3|4843.5|4846.3|4843.5|4845.4|4842.6|17
1608179270000|2020-12-17 04:27:50|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|1
1608179280000|2020-12-17 04:28:00|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|10
1608179290000|2020-12-17 04:28:10|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|0
1608179300000|2020-12-17 04:28:20|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4847.3|4844.5|1
1608179310000|2020-12-17 04:28:30|4848.3|4845.5|4848.4|4845.6|4849.4|4846.6|4848.3|4845.5|38
1608179320000|2020-12-17 04:28:40|4848.3|4845.5|4848.3|4845.5|4848.4|4845.6|4847.3|4844.5|20
1608179330000|2020-12-17 04:28:50|4847.4|4844.6|4846.4|4843.6|4847.4|4844.6|4846.4|4843.6|9
1608179340000|2020-12-17 04:29:00|4846.9|4844.1|4846.4|4843.6|4846.9|4844.1|4846.4|4843.6|0
1608179350000|2020-12-17 04:29:10|4846.9|4844.1|4847.3|4844.5|4847.3|4844.5|4846.9|4844.1|3
1608179380000|2020-12-17 04:29:40|||||||||2
1608179400000|2020-12-17 04:30:00|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4846.9|4844.1|13
1608179410000|2020-12-17 04:30:10|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847.4|4844.6|5
1608179420000|2020-12-17 04:30:20|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847.4|4844.6|1
1608179430000|2020-12-17 04:30:30|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|2
1608179440000|2020-12-17 04:30:40|||||||||1
1608179450000|2020-12-17 04:30:50|4847.9|4845.1|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|12
1608179460000|2020-12-17 04:31:00|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|3
1608179470000|2020-12-17 04:31:10|4847.8|4845|4847.9|4845.1|4847.9|4845.1|4847.8|4845|534
1608179480000|2020-12-17 04:31:20|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|1
1608179500000|2020-12-17 04:31:40|||||||||10
1608179510000|2020-12-17 04:31:50|||||||||1
1608179520000|2020-12-17 04:32:00|||||||||3
1608179550000|2020-12-17 04:32:30|||||||||1
1608179560000|2020-12-17 04:32:40|||||||||1
1608179570000|2020-12-17 04:32:50|||||||||1
1608179590000|2020-12-17 04:33:10|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|8
1608179600000|2020-12-17 04:33:20|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|5
1608179610000|2020-12-17 04:33:30|||||||||3
1608179630000|2020-12-17 04:33:50|||||||||4
1608179640000|2020-12-17 04:34:00|4847.4|4844.6|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|3
1608179650000|2020-12-17 04:34:10|4847.9|4845.1|4847.8|4845|4847.9|4845.1|4847.8|4845|3
1608179660000|2020-12-17 04:34:20|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|3
1608179670000|2020-12-17 04:34:30|||||||||1
1608179750000|2020-12-17 04:35:50|||||||||2
1608179760000|2020-12-17 04:36:00|4848.8|4846|4849.3|4846.5|4849.3|4846.5|4848.8|4846|1
1608179780000|2020-12-17 04:36:20|||||||||1
1608179810000|2020-12-17 04:36:50|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|5
1608179820000|2020-12-17 04:37:00|||||||||2
1608179840000|2020-12-17 04:37:20|||||||||1
1608179850000|2020-12-17 04:37:30|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|8
1608179860000|2020-12-17 04:37:40|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|12
1608179870000|2020-12-17 04:37:50|4847.4|4844.6|4847.8|4845|4847.8|4845|4847.4|4844.6|11
1608179880000|2020-12-17 04:38:00|4847.4|4844.6|4847.3|4844.5|4847.8|4845|4847.3|4844.5|1
1608179890000|2020-12-17 04:38:10|||||||||3
1608179920000|2020-12-17 04:38:40|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|7
1608179970000|2020-12-17 04:39:30|4847.4|4844.6|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|10
1608179980000|2020-12-17 04:39:40|||||||||1
1608179990000|2020-12-17 04:39:50|||||||||1
1608180000000|2020-12-17 04:40:00|||||||||1
1608180020000|2020-12-17 04:40:20|||||||||2
1608180040000|2020-12-17 04:40:40|||||||||1
1608180050000|2020-12-17 04:40:50|||||||||1
1608180070000|2020-12-17 04:41:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|0
1608180090000|2020-12-17 04:41:30|||||||||1
1608180100000|2020-12-17 04:41:40|||||||||2
1608180120000|2020-12-17 04:42:00|||||||||1
1608180130000|2020-12-17 04:42:10|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847.4|4844.6|8
1608180150000|2020-12-17 04:42:30|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|10
1608180160000|2020-12-17 04:42:40|||||||||1
1608180170000|2020-12-17 04:42:50|||||||||1
1608180190000|2020-12-17 04:43:10|||||||||2
1608180200000|2020-12-17 04:43:20|||||||||1
1608180210000|2020-12-17 04:43:30|||||||||10
1608180240000|2020-12-17 04:44:00|||||||||1
1608180270000|2020-12-17 04:44:30|4849.4|4846.6|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|23
1608180280000|2020-12-17 04:44:40|||||||||1
1608180310000|2020-12-17 04:45:10|4849.9|4847.1|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|15
1608180320000|2020-12-17 04:45:20|||||||||8
1608180330000|2020-12-17 04:45:30|||||||||1
1608180340000|2020-12-17 04:45:40|||||||||1
1608180360000|2020-12-17 04:46:00|||||||||1
1608180370000|2020-12-17 04:46:10|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|18
1608180380000|2020-12-17 04:46:20|||||||||1
1608180410000|2020-12-17 04:46:50|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|13
1608180430000|2020-12-17 04:47:10|||||||||1
1608180450000|2020-12-17 04:47:30|||||||||1
1608180460000|2020-12-17 04:47:40|||||||||1
1608180480000|2020-12-17 04:48:00|||||||||3
1608180490000|2020-12-17 04:48:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|30
1608180510000|2020-12-17 04:48:30|4849.3|4846.5|4849.4|4846.6|4849.4|4846.6|4849.3|4846.5|10
1608180520000|2020-12-17 04:48:40|4848.4|4845.6|4849.4|4846.6|4849.4|4846.6|4848.4|4845.6|13
1608180610000|2020-12-17 04:50:10|||||||||1
1608180650000|2020-12-17 04:50:50|||||||||1
1608180700000|2020-12-17 04:51:40|||||||||1
1608180710000|2020-12-17 04:51:50|||||||||1
1608180740000|2020-12-17 04:52:20|||||||||1
1608180800000|2020-12-17 04:53:20|||||||||1
1608180810000|2020-12-17 04:53:30|||||||||2
1608180830000|2020-12-17 04:53:50|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|6
1608180840000|2020-12-17 04:54:00|||||||||3
1608180900000|2020-12-17 04:55:00|||||||||1
1608180910000|2020-12-17 04:55:10|4849.9|4847.1|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|10
1608180920000|2020-12-17 04:55:20|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.4|4846.6|1
1608180930000|2020-12-17 04:55:30|4849.4|4846.6|4849.9|4847.1|4849.9|4847.1|4849.4|4846.6|1
1608180940000|2020-12-17 04:55:40|4849.4|4846.6|4849.9|4847.1|4849.9|4847.1|4849.4|4846.6|1
1608180950000|2020-12-17 04:55:50|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|0
1608180960000|2020-12-17 04:56:00|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|1
1608180970000|2020-12-17 04:56:10|4849.4|4846.6|4849.9|4847.1|4850.4|4847.6|4849.4|4846.6|7
1608180980000|2020-12-17 04:56:20|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|5
1608180990000|2020-12-17 04:56:30|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|0
1608181010000|2020-12-17 04:56:50|4849.4|4846.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|4
1608181040000|2020-12-17 04:57:20|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|10
1608181060000|2020-12-17 04:57:40|||||||||1
1608181130000|2020-12-17 04:58:50|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|10
1608181140000|2020-12-17 04:59:00|||||||||1
1608181170000|2020-12-17 04:59:30|||||||||1
1608181180000|2020-12-17 04:59:40|4849.4|4846.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|2
1608181200000|2020-12-17 05:00:00|4851.4|4848.6|4852.4|4849.6|4853.4|4850.6|4851.4|4848.6|78
1608181210000|2020-12-17 05:00:10|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|10
1608181220000|2020-12-17 05:00:20|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|3
1608181230000|2020-12-17 05:00:30|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|9
1608181240000|2020-12-17 05:00:40|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|0
1608181250000|2020-12-17 05:00:50|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|6
1608181270000|2020-12-17 05:01:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.4|4849.6|7
1608181280000|2020-12-17 05:01:20|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|6
1608181290000|2020-12-17 05:01:30|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|7
1608181300000|2020-12-17 05:01:40|||||||||1
1608181310000|2020-12-17 05:01:50|||||||||1
1608181320000|2020-12-17 05:02:00|||||||||1
1608181340000|2020-12-17 05:02:20|||||||||2
1608181350000|2020-12-17 05:02:30|||||||||2
1608181360000|2020-12-17 05:02:40|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|5
1608181380000|2020-12-17 05:03:00|4853.4|4850.6|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|21
1608181390000|2020-12-17 05:03:10|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|2
1608181400000|2020-12-17 05:03:20|4853.4|4850.6|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|1
1608181440000|2020-12-17 05:04:00|4851.4|4848.6|4851.9|4849.1|4851.9|4849.1|4851.4|4848.6|10
1608181450000|2020-12-17 05:04:10|4852.4|4849.6|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|1
1608181460000|2020-12-17 05:04:20|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|1
1608181480000|2020-12-17 05:04:40|||||||||3
1608181490000|2020-12-17 05:04:50|||||||||4
1608181520000|2020-12-17 05:05:20|4851.4|4848.6|4851.9|4849.1|4852.4|4849.6|4851.4|4848.6|9
1608181530000|2020-12-17 05:05:30|4851.4|4848.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|4
1608181550000|2020-12-17 05:05:50|||||||||1
1608181570000|2020-12-17 05:06:10|4852.3|4849.5|4851.4|4848.6|4852.3|4849.5|4851.4|4848.6|9
1608181580000|2020-12-17 05:06:20|||||||||2
1608181590000|2020-12-17 05:06:30|4850.4|4847.6|4850.9|4848.1|4851.4|4848.6|4850.4|4847.6|33
1608181600000|2020-12-17 05:06:40|4851.4|4848.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|1
1608181610000|2020-12-17 05:06:50|||||||||2
1608181620000|2020-12-17 05:07:00|||||||||1
1608181630000|2020-12-17 05:07:10|4849.4|4846.6|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|7
1608181640000|2020-12-17 05:07:20|||||||||1
1608181650000|2020-12-17 05:07:30|||||||||1
1608181660000|2020-12-17 05:07:40|||||||||1
1608181680000|2020-12-17 05:08:00|4849.9|4847.1|4849.9|4847.1|4850.4|4847.6|4849.9|4847.1|7
1608181690000|2020-12-17 05:08:10|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|1
1608181700000|2020-12-17 05:08:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|3
1608181710000|2020-12-17 05:08:30|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|6
1608181730000|2020-12-17 05:08:50|4849.4|4846.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|12
1608181740000|2020-12-17 05:09:00|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|4
1608181750000|2020-12-17 05:09:10|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|3
1608181760000|2020-12-17 05:09:20|4850.4|4847.6|4850.9|4848.1|4851.4|4848.6|4850.4|4847.6|9
1608181770000|2020-12-17 05:09:30|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|1
1608181780000|2020-12-17 05:09:40|4851.4|4848.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|7
1608181790000|2020-12-17 05:09:50|4850.9|4848.1|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|4
1608181800000|2020-12-17 05:10:00|||||||||1
1608181810000|2020-12-17 05:10:10|||||||||1
1608181820000|2020-12-17 05:10:20|||||||||5
1608181830000|2020-12-17 05:10:30|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|8
1608181860000|2020-12-17 05:11:00|4849.9|4847.1|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|8
1608181890000|2020-12-17 05:11:30|4849.3|4846.5|4848.4|4845.6|4849.3|4846.5|4848.4|4845.6|29
1608181900000|2020-12-17 05:11:40|||||||||1
1608181910000|2020-12-17 05:11:50|||||||||1
1608181930000|2020-12-17 05:12:10|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|13
1608181940000|2020-12-17 05:12:20|4849.9|4847.1|4851.4|4848.6|4851.4|4848.6|4849.4|4846.6|50
1608181950000|2020-12-17 05:12:30|||||||||2
1608181960000|2020-12-17 05:12:40|||||||||11
1608181980000|2020-12-17 05:13:00|||||||||1
1608181990000|2020-12-17 05:13:10|||||||||1
1608182000000|2020-12-17 05:13:20|4852.4|4849.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|8
1608182010000|2020-12-17 05:13:30|||||||||2
1608182020000|2020-12-17 05:13:40|||||||||2
1608182030000|2020-12-17 05:13:50|4850.4|4847.6|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|9
1608182040000|2020-12-17 05:14:00|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.9|4848.1|0
1608182050000|2020-12-17 05:14:10|4850.4|4847.6|4850.9|4848.1|4850.9|4848.1|4850.4|4847.6|1
1608182060000|2020-12-17 05:14:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|2
1608182070000|2020-12-17 05:14:30|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.9|4848.1|3
1608182090000|2020-12-17 05:14:50|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|8
1608182100000|2020-12-17 05:15:00|4852.9|4850.1|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|10
1608182110000|2020-12-17 05:15:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4
1608182120000|2020-12-17 05:15:20|||||||||3
1608182130000|2020-12-17 05:15:30|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|3
1608182140000|2020-12-17 05:15:40|4851.9|4849.1|4851.4|4848.6|4851.9|4849.1|4851.4|4848.6|4
1608182200000|2020-12-17 05:16:40|||||||||2
1608182230000|2020-12-17 05:17:10|||||||||2
1608182250000|2020-12-17 05:17:30|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|3
1608182260000|2020-12-17 05:17:40|4850.9|4848.1|4851.4|4848.6|4852.4|4849.6|4850.9|4848.1|19
1608182270000|2020-12-17 05:17:50|4851.9|4849.1|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|1
1608182280000|2020-12-17 05:18:00|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|0
1608182300000|2020-12-17 05:18:20|||||||||24
1608182310000|2020-12-17 05:18:30|||||||||4
1608182330000|2020-12-17 05:18:50|||||||||1
1608182350000|2020-12-17 05:19:10|4851.4|4848.6|4852.4|4849.6|4852.4|4849.6|4851.4|4848.6|3
1608182370000|2020-12-17 05:19:30|4851.4|4848.6|4851.9|4849.1|4852.4|4849.6|4851.4|4848.6|3
1608182380000|2020-12-17 05:19:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|0
1608182410000|2020-12-17 05:20:10|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|4
1608182480000|2020-12-17 05:21:20|||||||||1
1608182510000|2020-12-17 05:21:50|||||||||4
1608182560000|2020-12-17 05:22:40|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|23
1608182570000|2020-12-17 05:22:50|||||||||1
1608182580000|2020-12-17 05:23:00|||||||||1
1608182590000|2020-12-17 05:23:10|||||||||2
1608182610000|2020-12-17 05:23:30|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|9
1608182660000|2020-12-17 05:24:20|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|3
1608182700000|2020-12-17 05:25:00|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.4|4848.6|14
1608182720000|2020-12-17 05:25:20|||||||||1
1608182750000|2020-12-17 05:25:50|||||||||1
1608182780000|2020-12-17 05:26:20|||||||||1
1608182790000|2020-12-17 05:26:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|8
1608182800000|2020-12-17 05:26:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|5
1608182810000|2020-12-17 05:26:50|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|5
1608182820000|2020-12-17 05:27:00|||||||||1
1608182830000|2020-12-17 05:27:10|||||||||1
1608182850000|2020-12-17 05:27:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|43
1608182860000|2020-12-17 05:27:40|4854.4|4851.6|4853.9|4851.1|4854.4|4851.6|4853.4|4850.6|28
1608182880000|2020-12-17 05:28:00|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|0
1608182890000|2020-12-17 05:28:10|||||||||1
1608182910000|2020-12-17 05:28:30|||||||||4
1608182920000|2020-12-17 05:28:40|||||||||3
1608182950000|2020-12-17 05:29:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|11
1608182960000|2020-12-17 05:29:20|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|2
1608182980000|2020-12-17 05:29:40|4854.4|4851.6|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|4
1608182990000|2020-12-17 05:29:50|4853.9|4851.1|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|10
1608183000000|2020-12-17 05:30:00|4854.4|4851.6|4853.9|4851.1|4854.4|4851.6|4853.4|4850.6|12
1608183010000|2020-12-17 05:30:10|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|3
1608183020000|2020-12-17 05:30:20|4855.4|4852.6|4856.4|4853.6|4856.9|4854.1|4854.4|4851.6|148
1608183030000|2020-12-17 05:30:30|4855.4|4852.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|17
1608183040000|2020-12-17 05:30:40|||||||||4
1608183050000|2020-12-17 05:30:50|||||||||4
1608183070000|2020-12-17 05:31:10|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|4
1608183080000|2020-12-17 05:31:20|||||||||1
1608183090000|2020-12-17 05:31:30|4854.4|4851.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|13
1608183100000|2020-12-17 05:31:40|4854.9|4852.1|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|2
1608183120000|2020-12-17 05:32:00|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608183130000|2020-12-17 05:32:10|||||||||2
1608183140000|2020-12-17 05:32:20|4856.4|4853.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|3
1608183160000|2020-12-17 05:32:40|4854.9|4852.1|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|3
1608183170000|2020-12-17 05:32:50|4855.4|4852.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|7
1608183180000|2020-12-17 05:33:00|4853.4|4850.6|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|11
1608183190000|2020-12-17 05:33:10|||||||||1
1608183200000|2020-12-17 05:33:20|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|12
1608183210000|2020-12-17 05:33:30|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|2
1608183220000|2020-12-17 05:33:40|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|1
1608183240000|2020-12-17 05:34:00|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|11
1608183250000|2020-12-17 05:34:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4
1608183260000|2020-12-17 05:34:20|4854.4|4851.6|4852.4|4849.6|4854.4|4851.6|4852.4|4849.6|30
1608183270000|2020-12-17 05:34:30|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|5
1608183280000|2020-12-17 05:34:40|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|4
1608183290000|2020-12-17 05:34:50|4851.9|4849.1|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|10
1608183300000|2020-12-17 05:35:00|||||||||4
1608183310000|2020-12-17 05:35:10|||||||||2
1608183320000|2020-12-17 05:35:20|4850.4|4847.6|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|11
1608183330000|2020-12-17 05:35:30|4852.4|4849.6|4853.4|4850.6|4853.4|4850.6|4852.4|4849.6|21
1608183340000|2020-12-17 05:35:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|3
1608183350000|2020-12-17 05:35:50|||||||||2
1608183360000|2020-12-17 05:36:00|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4
1608183370000|2020-12-17 05:36:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|0
1608183380000|2020-12-17 05:36:20|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|10
1608183390000|2020-12-17 05:36:30|||||||||1
1608183400000|2020-12-17 05:36:40|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|12
1608183420000|2020-12-17 05:37:00|4852.4|4849.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|4
1608183430000|2020-12-17 05:37:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|10
1608183450000|2020-12-17 05:37:30|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|7
1608183460000|2020-12-17 05:37:40|4850.4|4847.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|23
1608183470000|2020-12-17 05:37:50|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|2
1608183480000|2020-12-17 05:38:00|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|2
1608183490000|2020-12-17 05:38:10|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|10
1608183500000|2020-12-17 05:38:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|7
1608183520000|2020-12-17 05:38:40|4849.4|4846.6|4847.4|4844.6|4849.4|4846.6|4846.9|4844.1|89
1608183530000|2020-12-17 05:38:50|4847.9|4845.1|4847.4|4844.6|4848.4|4845.6|4847.4|4844.6|7
1608183540000|2020-12-17 05:39:00|4847.9|4845.1|4849.4|4846.6|4849.4|4846.6|4847.9|4845.1|35
1608183550000|2020-12-17 05:39:10|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|5
1608183560000|2020-12-17 05:39:20|4849.9|4847.1|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|3
1608183570000|2020-12-17 05:39:30|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|5
1608183590000|2020-12-17 05:39:50|||||||||1
1608183600000|2020-12-17 05:40:00|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|28
1608183610000|2020-12-17 05:40:10|4850.9|4848.1|4851.9|4849.1|4852.4|4849.6|4850.4|4847.6|13
1608183620000|2020-12-17 05:40:20|4852.4|4849.6|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|3
1608183630000|2020-12-17 05:40:30|4852.4|4849.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|3
1608183640000|2020-12-17 05:40:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4851.4|4848.6|19
1608183660000|2020-12-17 05:41:00|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|10
1608183670000|2020-12-17 05:41:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|1
1608183680000|2020-12-17 05:41:20|||||||||1
1608183700000|2020-12-17 05:41:40|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|3
1608183710000|2020-12-17 05:41:50|4852.4|4849.6|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|2
1608183720000|2020-12-17 05:42:00|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4
1608183730000|2020-12-17 05:42:10|4852.9|4850.1|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|16
1608183740000|2020-12-17 05:42:20|4853.9|4851.1|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|28
1608183750000|2020-12-17 05:42:30|||||||||1
1608183760000|2020-12-17 05:42:40|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|19
1608183770000|2020-12-17 05:42:50|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|9
1608183780000|2020-12-17 05:43:00|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|8
1608183790000|2020-12-17 05:43:10|4854.9|4852.1|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|13
1608183800000|2020-12-17 05:43:20|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|0
1608183810000|2020-12-17 05:43:30|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|7
1608183820000|2020-12-17 05:43:40|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.9|4853.1|6
1608183830000|2020-12-17 05:43:50|4856.4|4853.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|5
1608183840000|2020-12-17 05:44:00|4856.4|4853.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|8
1608183850000|2020-12-17 05:44:10|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|3
1608183860000|2020-12-17 05:44:20|4854.4|4851.6|4853.4|4850.6|4855.4|4852.6|4853.4|4850.6|24
1608183870000|2020-12-17 05:44:30|4853.9|4851.1|4854.4|4851.6|4854.9|4852.1|4853.9|4851.1|18
1608183880000|2020-12-17 05:44:40|||||||||1
1608183890000|2020-12-17 05:44:50|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4853.4|4850.6|4
1608183910000|2020-12-17 05:45:10|||||||||1
1608183920000|2020-12-17 05:45:20|||||||||1
1608183930000|2020-12-17 05:45:30|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|10
1608183940000|2020-12-17 05:45:40|||||||||2
1608183950000|2020-12-17 05:45:50|||||||||1
1608183960000|2020-12-17 05:46:00|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|20
1608183970000|2020-12-17 05:46:10|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|16
1608183980000|2020-12-17 05:46:20|4855.4|4852.6|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|10
1608183990000|2020-12-17 05:46:30|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|0
1608184000000|2020-12-17 05:46:40|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|6
1608184010000|2020-12-17 05:46:50|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|7
1608184020000|2020-12-17 05:47:00|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|8
1608184030000|2020-12-17 05:47:10|4855.9|4853.1|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|2
1608184040000|2020-12-17 05:47:20|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|3
1608184050000|2020-12-17 05:47:30|4855.9|4853.1|4857.4|4854.6|4857.4|4854.6|4855.9|4853.1|52
1608184060000|2020-12-17 05:47:40|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4856.9|4854.1|12
1608184070000|2020-12-17 05:47:50|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|15
1608184080000|2020-12-17 05:48:00|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|9
1608184090000|2020-12-17 05:48:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|0
1608184100000|2020-12-17 05:48:20|4856.4|4853.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|4
1608184110000|2020-12-17 05:48:30|||||||||4
1608184120000|2020-12-17 05:48:40|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|7
1608184140000|2020-12-17 05:49:00|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|1
1608184150000|2020-12-17 05:49:10|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|8
1608184160000|2020-12-17 05:49:20|4855.4|4852.6|4855.9|4853.1|4855.9|4853.1|4855.4|4852.6|7
1608184170000|2020-12-17 05:49:30|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|2
1608184180000|2020-12-17 05:49:40|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|10
1608184190000|2020-12-17 05:49:50|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|3
1608184200000|2020-12-17 05:50:00|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|18
1608184210000|2020-12-17 05:50:10|||||||||2
1608184220000|2020-12-17 05:50:20|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|3
1608184230000|2020-12-17 05:50:30|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|7
1608184240000|2020-12-17 05:50:40|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.4|4853.6|1
1608184250000|2020-12-17 05:50:50|4856.4|4853.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|5
1608184260000|2020-12-17 05:51:00|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|6
1608184270000|2020-12-17 05:51:10|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|2
1608184290000|2020-12-17 05:51:30|4856.4|4853.6|4856.9|4854.1|4857.4|4854.6|4856.4|4853.6|10
1608184300000|2020-12-17 05:51:40|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|10
1608184310000|2020-12-17 05:51:50|||||||||2
1608184320000|2020-12-17 05:52:00|||||||||2
1608184330000|2020-12-17 05:52:10|4856.9|4854.1|4858.4|4855.6|4858.4|4855.6|4856.4|4853.6|10
1608184340000|2020-12-17 05:52:20|||||||||15
1608184350000|2020-12-17 05:52:30|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|7
1608184360000|2020-12-17 05:52:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|14
1608184370000|2020-12-17 05:52:50|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|6
1608184380000|2020-12-17 05:53:00|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|6
1608184410000|2020-12-17 05:53:30|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|13
1608184420000|2020-12-17 05:53:40|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|7
1608184440000|2020-12-17 05:54:00|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|10
1608184450000|2020-12-17 05:54:10|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|2
1608184470000|2020-12-17 05:54:30|||||||||1
1608184490000|2020-12-17 05:54:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|3
1608184500000|2020-12-17 05:55:00|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|1
1608184510000|2020-12-17 05:55:10|4857.4|4854.6|4856.9|4854.1|4857.4|4854.6|4856.4|4853.6|8
1608184520000|2020-12-17 05:55:20|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|0
1608184540000|2020-12-17 05:55:40|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|6
1608184550000|2020-12-17 05:55:50|||||||||1
1608184560000|2020-12-17 05:56:00|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|7
1608184570000|2020-12-17 05:56:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|3
1608184580000|2020-12-17 05:56:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|5
1608184590000|2020-12-17 05:56:30|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|8
1608184600000|2020-12-17 05:56:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|1
1608184610000|2020-12-17 05:56:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|5
1608184630000|2020-12-17 05:57:10|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|9
1608184640000|2020-12-17 05:57:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|1
1608184650000|2020-12-17 05:57:30|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|8
1608184660000|2020-12-17 05:57:40|||||||||1
1608184680000|2020-12-17 05:58:00|||||||||1
1608184690000|2020-12-17 05:58:10|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|24
1608184700000|2020-12-17 05:58:20|||||||||1
1608184710000|2020-12-17 05:58:30|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4
1608184720000|2020-12-17 05:58:40|||||||||1
1608184730000|2020-12-17 05:58:50|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|20
1608184740000|2020-12-17 05:59:00|4858.4|4855.6|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|9
1608184760000|2020-12-17 05:59:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|14
1608184770000|2020-12-17 05:59:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|1
1608184780000|2020-12-17 05:59:40|4859.4|4856.6|4862.4|4859.6|4863.4|4860.6|4859.4|4856.6|178
1608184790000|2020-12-17 05:59:50|||||||||15
1608184800000|2020-12-17 06:00:00|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4859.9|4857.1|90
1608184810000|2020-12-17 06:00:10|4860.4|4857.6|4860.9|4858.1|4861.4|4858.6|4860.4|4857.6|11
1608184820000|2020-12-17 06:00:20|4860.4|4857.6|4862.4|4859.6|4862.4|4859.6|4860.4|4857.6|18
1608184830000|2020-12-17 06:00:30|||||||||6
1608184840000|2020-12-17 06:00:40|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|114
1608184850000|2020-12-17 06:00:50|||||||||2
1608184860000|2020-12-17 06:01:00|4862.4|4859.6|4862.4|4859.6|4863.4|4860.6|4861.4|4858.6|36
1608184870000|2020-12-17 06:01:10|4861.4|4858.6|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|8
1608184880000|2020-12-17 06:01:20|4860.4|4857.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|10
1608184890000|2020-12-17 06:01:30|||||||||3
1608184900000|2020-12-17 06:01:40|||||||||1
1608184910000|2020-12-17 06:01:50|4859.4|4856.6|4859.4|4856.6|4859.9|4857.1|4859.4|4856.6|9
1608184920000|2020-12-17 06:02:00|||||||||4
1608184940000|2020-12-17 06:02:20|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|6
1608184950000|2020-12-17 06:02:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|3
1608184970000|2020-12-17 06:02:50|||||||||1
1608184990000|2020-12-17 06:03:10|||||||||8
1608185000000|2020-12-17 06:03:20|||||||||3
1608185020000|2020-12-17 06:03:40|4860.4|4857.6|4859.4|4856.6|4860.4|4857.6|4858.4|4855.6|29
1608185030000|2020-12-17 06:03:50|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|7
1608185040000|2020-12-17 06:04:00|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|4
1608185050000|2020-12-17 06:04:10|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4
1608185060000|2020-12-17 06:04:20|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|7
1608185070000|2020-12-17 06:04:30|||||||||20
1608185080000|2020-12-17 06:04:40|||||||||4
1608185100000|2020-12-17 06:05:00|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|6
1608185110000|2020-12-17 06:05:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|12
1608185120000|2020-12-17 06:05:20|4852.4|4849.6|4853.4|4850.6|4854.4|4851.6|4852.4|4849.6|18
1608185130000|2020-12-17 06:05:30|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|5
1608185140000|2020-12-17 06:05:40|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|3
1608185150000|2020-12-17 06:05:50|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608185160000|2020-12-17 06:06:00|4854.9|4852.1|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|3
1608185180000|2020-12-17 06:06:20|||||||||4
1608185190000|2020-12-17 06:06:30|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608185200000|2020-12-17 06:06:40|4854.9|4852.1|4854.9|4852.1|4855.4|4852.6|4854.9|4852.1|1
1608185210000|2020-12-17 06:06:50|4855.4|4852.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|5
1608185220000|2020-12-17 06:07:00|||||||||2
1608185250000|2020-12-17 06:07:30|||||||||3
1608185260000|2020-12-17 06:07:40|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|5
1608185280000|2020-12-17 06:08:00|||||||||1
1608185290000|2020-12-17 06:08:10|||||||||2
1608185300000|2020-12-17 06:08:20|4853.4|4850.6|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|15
1608185310000|2020-12-17 06:08:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|12
1608185320000|2020-12-17 06:08:40|||||||||1
1608185330000|2020-12-17 06:08:50|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|9
1608185340000|2020-12-17 06:09:00|4853.9|4851.1|4853.9|4851.1|4854.4|4851.6|4853.4|4850.6|7
1608185350000|2020-12-17 06:09:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|0
1608185360000|2020-12-17 06:09:20|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|7
1608185370000|2020-12-17 06:09:30|||||||||2
1608185380000|2020-12-17 06:09:40|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|9
1608185390000|2020-12-17 06:09:50|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|7
1608185400000|2020-12-17 06:10:00|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|8
1608185410000|2020-12-17 06:10:10|4854.9|4852.1|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|5
1608185420000|2020-12-17 06:10:20|||||||||1
1608185430000|2020-12-17 06:10:30|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|14
1608185440000|2020-12-17 06:10:40|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|5
1608185450000|2020-12-17 06:10:50|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|11
1608185460000|2020-12-17 06:11:00|||||||||1
1608185480000|2020-12-17 06:11:20|4854.4|4851.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|7
1608185500000|2020-12-17 06:11:40|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|7
1608185510000|2020-12-17 06:11:50|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|3
1608185520000|2020-12-17 06:12:00|4854.4|4851.6|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|7
1608185530000|2020-12-17 06:12:10|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|2
1608185550000|2020-12-17 06:12:30|||||||||1
1608185560000|2020-12-17 06:12:40|||||||||2
1608185570000|2020-12-17 06:12:50|4854.9|4852.1|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|2
1608185580000|2020-12-17 06:13:00|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|5
1608185590000|2020-12-17 06:13:10|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|4
1608185600000|2020-12-17 06:13:20|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|20
1608185620000|2020-12-17 06:13:40|4858.4|4855.6|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|110
1608185630000|2020-12-17 06:13:50|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|23
1608185650000|2020-12-17 06:14:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|9
1608185660000|2020-12-17 06:14:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|2
1608185670000|2020-12-17 06:14:30|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|3
1608185680000|2020-12-17 06:14:40|4858.4|4855.6|4859.4|4856.6|4859.4|4856.6|4857.4|4854.6|31
1608185690000|2020-12-17 06:14:50|||||||||3
1608185700000|2020-12-17 06:15:00|||||||||14
1608185710000|2020-12-17 06:15:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|4
1608185730000|2020-12-17 06:15:30|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|7
1608185740000|2020-12-17 06:15:40|||||||||2
1608185750000|2020-12-17 06:15:50|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|21
1608185760000|2020-12-17 06:16:00|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4855.4|4852.6|15
1608185770000|2020-12-17 06:16:10|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|3
1608185780000|2020-12-17 06:16:20|4855.4|4852.6|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|3
1608185790000|2020-12-17 06:16:30|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|13
1608185800000|2020-12-17 06:16:40|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|2
1608185810000|2020-12-17 06:16:50|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|2
1608185820000|2020-12-17 06:17:00|||||||||1
1608185840000|2020-12-17 06:17:20|4856.9|4854.1|4857.4|4854.6|4858.4|4855.6|4856.9|4854.1|31
1608185850000|2020-12-17 06:17:30|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|4
1608185860000|2020-12-17 06:17:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|7
1608185870000|2020-12-17 06:17:50|4857.9|4855.1|4857.9|4855.1|4858.4|4855.6|4857.9|4855.1|6
1608185880000|2020-12-17 06:18:00|4857.4|4854.6|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|4
1608185890000|2020-12-17 06:18:10|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|4
1608185910000|2020-12-17 06:18:30|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|13
1608185920000|2020-12-17 06:18:40|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|8
1608185930000|2020-12-17 06:18:50|||||||||2
1608185940000|2020-12-17 06:19:00|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|7
1608185950000|2020-12-17 06:19:10|4855.9|4853.1|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|0
1608185970000|2020-12-17 06:19:30|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|1
1608185980000|2020-12-17 06:19:40|||||||||3
1608185990000|2020-12-17 06:19:50|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|15
1608186000000|2020-12-17 06:20:00|||||||||2
1608186010000|2020-12-17 06:20:10|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|14
1608186020000|2020-12-17 06:20:20|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4855.4|4852.6|14
1608186030000|2020-12-17 06:20:30|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|3
1608186040000|2020-12-17 06:20:40|4856.4|4853.6|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|2
1608186050000|2020-12-17 06:20:50|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|12
1608186060000|2020-12-17 06:21:00|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|4
1608186080000|2020-12-17 06:21:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|5
1608186090000|2020-12-17 06:21:30|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|1
1608186110000|2020-12-17 06:21:50|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4
1608186120000|2020-12-17 06:22:00|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|1
1608186130000|2020-12-17 06:22:10|||||||||1
1608186150000|2020-12-17 06:22:30|||||||||7
1608186160000|2020-12-17 06:22:40|||||||||2
1608186180000|2020-12-17 06:23:00|||||||||1
1608186190000|2020-12-17 06:23:10|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|5
1608186200000|2020-12-17 06:23:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|0
1608186230000|2020-12-17 06:23:50|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|8
1608186250000|2020-12-17 06:24:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|9
1608186260000|2020-12-17 06:24:20|4856.4|4853.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|3
1608186270000|2020-12-17 06:24:30|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|9
1608186280000|2020-12-17 06:24:40|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|5
1608186290000|2020-12-17 06:24:50|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|25
1608186300000|2020-12-17 06:25:00|||||||||2
1608186330000|2020-12-17 06:25:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|2
1608186340000|2020-12-17 06:25:40|||||||||6
1608186380000|2020-12-17 06:26:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|7
1608186390000|2020-12-17 06:26:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|2
1608186400000|2020-12-17 06:26:40|||||||||2
1608186410000|2020-12-17 06:26:50|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|2
1608186420000|2020-12-17 06:27:00|4857.9|4855.1|4859.4|4856.6|4859.4|4856.6|4857.9|4855.1|9
1608186440000|2020-12-17 06:27:20|||||||||1
1608186450000|2020-12-17 06:27:30|||||||||1
1608186470000|2020-12-17 06:27:50|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|3
1608186480000|2020-12-17 06:28:00|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|34
1608186490000|2020-12-17 06:28:10|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|15
1608186500000|2020-12-17 06:28:20|||||||||1
1608186510000|2020-12-17 06:28:30|||||||||2
1608186520000|2020-12-17 06:28:40|||||||||1
1608186530000|2020-12-17 06:28:50|||||||||1
1608186550000|2020-12-17 06:29:10|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|9
1608186560000|2020-12-17 06:29:20|||||||||7
1608186570000|2020-12-17 06:29:30|4860.4|4857.6|4861.4|4858.6|4861.4|4858.6|4860.4|4857.6|9
1608186580000|2020-12-17 06:29:40|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|1
1608186590000|2020-12-17 06:29:50|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|13
1608186600000|2020-12-17 06:30:00|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|14
1608186610000|2020-12-17 06:30:10|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|11
1608186620000|2020-12-17 06:30:20|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|6
1608186630000|2020-12-17 06:30:30|4861.9|4859.1|4861.4|4858.6|4861.9|4859.1|4861.4|4858.6|5
1608186640000|2020-12-17 06:30:40|||||||||2
1608186650000|2020-12-17 06:30:50|||||||||3
1608186660000|2020-12-17 06:31:00|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|9
1608186670000|2020-12-17 06:31:10|4859.9|4857.1|4858.9|4856.1|4859.9|4857.1|4858.9|4856.1|8
1608186680000|2020-12-17 06:31:20|4858.4|4855.6|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|9
1608186690000|2020-12-17 06:31:30|4858.4|4855.6|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|6
1608186700000|2020-12-17 06:31:40|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|3
1608186720000|2020-12-17 06:32:00|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|6
1608186730000|2020-12-17 06:32:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|0
1608186740000|2020-12-17 06:32:20|4858.9|4856.1|4858.9|4856.1|4859.4|4856.6|4858.9|4856.1|6
1608186750000|2020-12-17 06:32:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|0
1608186760000|2020-12-17 06:32:40|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|6
1608186770000|2020-12-17 06:32:50|4861.4|4858.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|9
1608186780000|2020-12-17 06:33:00|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4
1608186790000|2020-12-17 06:33:10|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|6
1608186810000|2020-12-17 06:33:30|4861.4|4858.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|5
1608186850000|2020-12-17 06:34:10|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|3
1608186860000|2020-12-17 06:34:20|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|3
1608186870000|2020-12-17 06:34:30|||||||||8
1608186880000|2020-12-17 06:34:40|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|4
1608186900000|2020-12-17 06:35:00|4862.4|4859.6|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|15
1608186910000|2020-12-17 06:35:10|4860.4|4857.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|17
1608186920000|2020-12-17 06:35:20|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|0
1608186940000|2020-12-17 06:35:40|4860.4|4857.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|4
1608186950000|2020-12-17 06:35:50|4860.9|4858.1|4860.4|4857.6|4860.9|4858.1|4860.4|4857.6|3
1608186960000|2020-12-17 06:36:00|||||||||2
1608186980000|2020-12-17 06:36:20|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|26
1608186990000|2020-12-17 06:36:30|4859.9|4857.1|4860.4|4857.6|4861.4|4858.6|4859.9|4857.1|17
1608187000000|2020-12-17 06:36:40|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|1
1608187010000|2020-12-17 06:36:50|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|12
1608187030000|2020-12-17 06:37:10|4860.9|4858.1|4860.4|4857.6|4860.9|4858.1|4860.4|4857.6|2
1608187040000|2020-12-17 06:37:20|4859.5|4856.7|4858.4|4855.6|4859.5|4856.7|4858.4|4855.6|22
1608187060000|2020-12-17 06:37:40|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|12
1608187070000|2020-12-17 06:37:50|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|6
1608187080000|2020-12-17 06:38:00|||||||||1
1608187100000|2020-12-17 06:38:20|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|2
1608187110000|2020-12-17 06:38:30|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|2
1608187120000|2020-12-17 06:38:40|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|7
1608187150000|2020-12-17 06:39:10|4858.9|4856.1|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|3
1608187160000|2020-12-17 06:39:20|||||||||1
1608187170000|2020-12-17 06:39:30|||||||||1
1608187200000|2020-12-17 06:40:00|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|8
1608187210000|2020-12-17 06:40:10|||||||||23
1608187220000|2020-12-17 06:40:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|13
1608187240000|2020-12-17 06:40:40|||||||||1
1608187250000|2020-12-17 06:40:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|4
1608187260000|2020-12-17 06:41:00|||||||||1
1608187270000|2020-12-17 06:41:10|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|12
1608187280000|2020-12-17 06:41:20|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|6
1608187290000|2020-12-17 06:41:30|4859.5|4856.7|4860.4|4857.6|4860.4|4857.6|4859.5|4856.7|6
1608187300000|2020-12-17 06:41:40|4860.9|4858.1|4860.4|4857.6|4860.9|4858.1|4860.4|4857.6|1
1608187310000|2020-12-17 06:41:50|||||||||1
1608187320000|2020-12-17 06:42:00|||||||||1
1608187330000|2020-12-17 06:42:10|4859.4|4856.6|4858.4|4855.6|4860.4|4857.6|4858.4|4855.6|22
1608187340000|2020-12-17 06:42:20|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|28
1608187350000|2020-12-17 06:42:30|||||||||3
1608187360000|2020-12-17 06:42:40|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4
1608187380000|2020-12-17 06:43:00|||||||||3
1608187390000|2020-12-17 06:43:10|4859.9|4857.1|4859.4|4856.6|4859.9|4857.1|4859.4|4856.6|6
1608187400000|2020-12-17 06:43:20|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|2
1608187410000|2020-12-17 06:43:30|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|28
1608187420000|2020-12-17 06:43:40|4858.9|4856.1|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|6
1608187430000|2020-12-17 06:43:50|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|5
1608187440000|2020-12-17 06:44:00|4858.9|4856.1|4860.4|4857.6|4860.4|4857.6|4858.9|4856.1|11
1608187450000|2020-12-17 06:44:10|4859.9|4857.1|4861.4|4858.6|4862.4|4859.6|4859.9|4857.1|26
1608187460000|2020-12-17 06:44:20|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|11
1608187470000|2020-12-17 06:44:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|5
1608187480000|2020-12-17 06:44:40|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|40
1608187490000|2020-12-17 06:44:50|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|4
1608187500000|2020-12-17 06:45:00|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|5
1608187510000|2020-12-17 06:45:10|4859.9|4857.1|4859.9|4857.1|4860.4|4857.6|4859.9|4857.1|7
1608187520000|2020-12-17 06:45:20|4860.4|4857.6|4858.4|4855.6|4860.4|4857.6|4858.4|4855.6|36
1608187530000|2020-12-17 06:45:30|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4857.9|4855.1|35
1608187540000|2020-12-17 06:45:40|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|5
1608187550000|2020-12-17 06:45:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|7
1608187560000|2020-12-17 06:46:00|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|13
1608187590000|2020-12-17 06:46:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|5
1608187610000|2020-12-17 06:46:50|||||||||1
1608187630000|2020-12-17 06:47:10|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|6
1608187650000|2020-12-17 06:47:30|4858.9|4856.1|4858.9|4856.1|4859.4|4856.6|4858.4|4855.6|8
1608187660000|2020-12-17 06:47:40|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|3
1608187670000|2020-12-17 06:47:50|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.4|4855.6|1
1608187680000|2020-12-17 06:48:00|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|0
1608187700000|2020-12-17 06:48:20|||||||||1
1608187710000|2020-12-17 06:48:30|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|12
1608187720000|2020-12-17 06:48:40|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|26
1608187750000|2020-12-17 06:49:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|9
1608187770000|2020-12-17 06:49:30|||||||||2
1608187810000|2020-12-17 06:50:10|4859.9|4857.1|4859.4|4856.6|4859.9|4857.1|4859.4|4856.6|10
1608187820000|2020-12-17 06:50:20|4859.9|4857.1|4861.4|4858.6|4861.4|4858.6|4859.9|4857.1|12
1608187830000|2020-12-17 06:50:30|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|8
1608187840000|2020-12-17 06:50:40|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|1
1608187850000|2020-12-17 06:50:50|||||||||1
1608187860000|2020-12-17 06:51:00|4862.4|4859.6|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|34
1608187880000|2020-12-17 06:51:20|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|8
1608187890000|2020-12-17 06:51:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|2
1608187900000|2020-12-17 06:51:40|||||||||2
1608187910000|2020-12-17 06:51:50|||||||||1
1608187920000|2020-12-17 06:52:00|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|8
1608187930000|2020-12-17 06:52:10|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|8
1608187940000|2020-12-17 06:52:20|4860.4|4857.6|4860.9|4858.1|4860.9|4858.1|4860.4|4857.6|6
1608187950000|2020-12-17 06:52:30|4860.4|4857.6|4860.9|4858.1|4861.4|4858.6|4860.4|4857.6|4
1608187970000|2020-12-17 06:52:50|4861.4|4858.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|2
1608187980000|2020-12-17 06:53:00|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|6
1608187990000|2020-12-17 06:53:10|4861.9|4859.1|4861.9|4859.1|4861.9|4859.1|4861.4|4858.6|8
1608188000000|2020-12-17 06:53:20|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|1
1608188030000|2020-12-17 06:53:50|4861.9|4859.1|4861.4|4858.6|4861.9|4859.1|4860.4|4857.6|17
1608188070000|2020-12-17 06:54:30|||||||||1
1608188080000|2020-12-17 06:54:40|4860.9|4858.1|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|4
1608188090000|2020-12-17 06:54:50|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|10
1608188120000|2020-12-17 06:55:20|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|19
1608188130000|2020-12-17 06:55:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|7
1608188160000|2020-12-17 06:56:00|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|9
1608188170000|2020-12-17 06:56:10|4861.4|4858.6|4861.9|4859.1|4861.9|4859.1|4861.4|4858.6|6
1608188190000|2020-12-17 06:56:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|1
1608188200000|2020-12-17 06:56:40|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|18
1608188220000|2020-12-17 06:57:00|4859.9|4857.1|4859.4|4856.6|4859.9|4857.1|4858.4|4855.6|44
1608188240000|2020-12-17 06:57:20|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|1
1608188250000|2020-12-17 06:57:30|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|17
1608188260000|2020-12-17 06:57:40|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|19
1608188270000|2020-12-17 06:57:50|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4856.9|4854.1|76
1608188280000|2020-12-17 06:58:00|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|10
1608188290000|2020-12-17 06:58:10|4856.5|4853.7|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|35
1608188300000|2020-12-17 06:58:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|28
1608188310000|2020-12-17 06:58:30|||||||||18
1608188320000|2020-12-17 06:58:40|4855.9|4853.1|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|25
1608188330000|2020-12-17 06:58:50|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|17
1608188340000|2020-12-17 06:59:00|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4855.4|4852.6|22
1608188350000|2020-12-17 06:59:10|4855.9|4853.1|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|31
1608188360000|2020-12-17 06:59:20|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|24
1608188370000|2020-12-17 06:59:30|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|30
1608188380000|2020-12-17 06:59:40|4855.4|4852.6|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|34
1608188390000|2020-12-17 06:59:50|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|3
1608188400000|2020-12-17 07:00:00|4855.9|4853.1|4853.4|4850.6|4856.4|4853.6|4853.4|4850.6|335
1608188410000|2020-12-17 07:00:10|4854.4|4851.6|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|28
1608188420000|2020-12-17 07:00:20|4854.4|4851.6|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|42
1608188430000|2020-12-17 07:00:30|4853.9|4851.1|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|26
1608188440000|2020-12-17 07:00:40|4854.9|4852.1|4856.9|4854.1|4857.4|4854.6|4854.9|4852.1|28
1608188450000|2020-12-17 07:00:50|4857.4|4854.6|4856.9|4854.1|4857.4|4854.6|4856.4|4853.6|5
1608188460000|2020-12-17 07:01:00|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|3
1608188480000|2020-12-17 07:01:20|4857.9|4855.1|4861.4|4858.6|4861.4|4858.6|4857.9|4855.1|50
1608188490000|2020-12-17 07:01:30|4862.4|4859.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|62
1608188500000|2020-12-17 07:01:40|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|29
1608188510000|2020-12-17 07:01:50|||||||||2
1608188520000|2020-12-17 07:02:00|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|108
1608188530000|2020-12-17 07:02:10|||||||||4
1608188540000|2020-12-17 07:02:20|4862.4|4859.6|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|37
1608188550000|2020-12-17 07:02:30|||||||||1
1608188560000|2020-12-17 07:02:40|||||||||5
1608188570000|2020-12-17 07:02:50|||||||||5
1608188580000|2020-12-17 07:03:00|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.9|4860.1|19
1608188590000|2020-12-17 07:03:10|||||||||1
1608188600000|2020-12-17 07:03:20|||||||||2
1608188610000|2020-12-17 07:03:30|4864.4|4861.6|4864.4|4861.6|4864.4|4861.6|4864.4|4861.6|33
1608188620000|2020-12-17 07:03:40|4865.4|4862.6|4868.4|4865.6|4868.4|4865.6|4865.4|4862.6|271
1608188630000|2020-12-17 07:03:50|4867.9|4865.1|4867.4|4864.6|4868.4|4865.6|4867.4|4864.6|30
1608188640000|2020-12-17 07:04:00|||||||||6
1608188650000|2020-12-17 07:04:10|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|19
1608188660000|2020-12-17 07:04:20|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|14
1608188670000|2020-12-17 07:04:30|||||||||2
1608188680000|2020-12-17 07:04:40|4865.4|4862.6|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|19
1608188690000|2020-12-17 07:04:50|4865.9|4863.1|4866.4|4863.6|4867.4|4864.6|4865.4|4862.6|28
1608188700000|2020-12-17 07:05:00|4865.9|4863.1|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|14
1608188710000|2020-12-17 07:05:10|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|9
1608188720000|2020-12-17 07:05:20|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|6
1608188730000|2020-12-17 07:05:30|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|4
1608188740000|2020-12-17 07:05:40|4865.9|4863.1|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|8
1608188750000|2020-12-17 07:05:50|4866.4|4863.6|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|11
1608188760000|2020-12-17 07:06:00|||||||||7
1608188770000|2020-12-17 07:06:10|4865.9|4863.1|4867.4|4864.6|4867.4|4864.6|4865.9|4863.1|16
1608188780000|2020-12-17 07:06:20|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|7
1608188790000|2020-12-17 07:06:30|||||||||1
1608188800000|2020-12-17 07:06:40|||||||||11
1608188810000|2020-12-17 07:06:50|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|6
1608188820000|2020-12-17 07:07:00|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|11
1608188830000|2020-12-17 07:07:10|4866.4|4863.6|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|9
1608188840000|2020-12-17 07:07:20|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|2
1608188850000|2020-12-17 07:07:30|||||||||2
1608188860000|2020-12-17 07:07:40|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|15
1608188870000|2020-12-17 07:07:50|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|3
1608188880000|2020-12-17 07:08:00|4864.4|4861.6|4864.4|4861.6|4865.4|4862.6|4864.4|4861.6|32
1608188890000|2020-12-17 07:08:10|||||||||1
1608188900000|2020-12-17 07:08:20|4863.9|4861.1|4862.4|4859.6|4863.9|4861.1|4862.4|4859.6|54
1608188910000|2020-12-17 07:08:30|4861.9|4859.1|4862.9|4860.1|4863.4|4860.6|4861.9|4859.1|15
1608188920000|2020-12-17 07:08:40|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|3
1608188930000|2020-12-17 07:08:50|||||||||3
1608188940000|2020-12-17 07:09:00|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|17
1608188950000|2020-12-17 07:09:10|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|3
1608188960000|2020-12-17 07:09:20|4862.9|4860.1|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|7
1608188970000|2020-12-17 07:09:30|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|28
1608188980000|2020-12-17 07:09:40|4862.9|4860.1|4862.4|4859.6|4862.9|4860.1|4862.4|4859.6|5
1608188990000|2020-12-17 07:09:50|||||||||1
1608189000000|2020-12-17 07:10:00|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|3
1608189010000|2020-12-17 07:10:10|||||||||2
1608189020000|2020-12-17 07:10:20|4862.4|4859.6|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|11
1608189030000|2020-12-17 07:10:30|||||||||3
1608189040000|2020-12-17 07:10:40|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|2
1608189060000|2020-12-17 07:11:00|||||||||2
1608189070000|2020-12-17 07:11:10|4863.4|4860.6|4863.4|4860.6|4863.4|4860.6|4863.4|4860.6|5
1608189080000|2020-12-17 07:11:20|4861.4|4858.6|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|17
1608189090000|2020-12-17 07:11:30|4861.9|4859.1|4861.9|4859.1|4862.4|4859.6|4861.9|4859.1|4
1608189100000|2020-12-17 07:11:40|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|2
1608189120000|2020-12-17 07:12:00|||||||||4
1608189130000|2020-12-17 07:12:10|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|5
1608189140000|2020-12-17 07:12:20|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|3
1608189150000|2020-12-17 07:12:30|||||||||15
1608189160000|2020-12-17 07:12:40|4863.4|4860.6|4862.9|4860.1|4863.4|4860.6|4862.9|4860.1|4
1608189170000|2020-12-17 07:12:50|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|0
1608189180000|2020-12-17 07:13:00|4862.9|4860.1|4865.4|4862.6|4865.4|4862.6|4862.9|4860.1|34
1608189190000|2020-12-17 07:13:10|4864.4|4861.6|4865.4|4862.6|4865.4|4862.6|4864.4|4861.6|2
1608189200000|2020-12-17 07:13:20|4864.9|4862.1|4865.9|4863.1|4866.4|4863.6|4864.9|4862.1|21
1608189210000|2020-12-17 07:13:30|4866.4|4863.6|4866.9|4864.1|4867.4|4864.6|4865.9|4863.1|17
1608189220000|2020-12-17 07:13:40|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|8
1608189230000|2020-12-17 07:13:50|4865.9|4863.1|4865.4|4862.6|4866.4|4863.6|4864.4|4861.6|22
1608189240000|2020-12-17 07:14:00|4864.9|4862.1|4865.4|4862.6|4865.4|4862.6|4864.9|4862.1|0
1608189250000|2020-12-17 07:14:10|||||||||1
1608189260000|2020-12-17 07:14:20|4866.4|4863.6|4865.9|4863.1|4866.4|4863.6|4865.4|4862.6|17
1608189270000|2020-12-17 07:14:30|4866.4|4863.6|4864.4|4861.6|4866.4|4863.6|4864.4|4861.6|20
1608189280000|2020-12-17 07:14:40|4864.9|4862.1|4865.4|4862.6|4865.4|4862.6|4864.9|4862.1|10
1608189290000|2020-12-17 07:14:50|||||||||1
1608189300000|2020-12-17 07:15:00|||||||||2
1608189320000|2020-12-17 07:15:20|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|5
1608189330000|2020-12-17 07:15:30|4865.4|4862.6|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|3
1608189340000|2020-12-17 07:15:40|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|12
1608189350000|2020-12-17 07:15:50|||||||||2
1608189370000|2020-12-17 07:16:10|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|7
1608189380000|2020-12-17 07:16:20|4865.4|4862.6|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|2
1608189390000|2020-12-17 07:16:30|||||||||4
1608189400000|2020-12-17 07:16:40|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|7
1608189410000|2020-12-17 07:16:50|||||||||2
1608189420000|2020-12-17 07:17:00|4867.9|4865.1|4868.4|4865.6|4868.4|4865.6|4867.9|4865.1|11
1608189430000|2020-12-17 07:17:10|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|7
1608189440000|2020-12-17 07:17:20|4866.9|4864.1|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|26
1608189450000|2020-12-17 07:17:30|4867.4|4864.6|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|8
1608189460000|2020-12-17 07:17:40|4866.4|4863.6|4866.9|4864.1|4866.9|4864.1|4866.4|4863.6|8
1608189470000|2020-12-17 07:17:50|4867.4|4864.6|4866.4|4863.6|4867.4|4864.6|4865.4|4862.6|9
1608189480000|2020-12-17 07:18:00|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|17
1608189490000|2020-12-17 07:18:10|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|7
1608189500000|2020-12-17 07:18:20|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|7
1608189510000|2020-12-17 07:18:30|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|19
1608189530000|2020-12-17 07:18:50|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|7
1608189540000|2020-12-17 07:19:00|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|2
1608189550000|2020-12-17 07:19:10|||||||||1
1608189560000|2020-12-17 07:19:20|4866.9|4864.1|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|3
1608189570000|2020-12-17 07:19:30|4867.4|4864.6|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|5
1608189580000|2020-12-17 07:19:40|4867.4|4864.6|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|3
1608189590000|2020-12-17 07:19:50|||||||||1
1608189600000|2020-12-17 07:20:00|4866.5|4863.7|4866.5|4863.7|4867.4|4864.6|4866.4|4863.6|27
1608189610000|2020-12-17 07:20:10|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|0
1608189620000|2020-12-17 07:20:20|||||||||1
1608189630000|2020-12-17 07:20:30|4866.5|4863.7|4867.4|4864.6|4867.4|4864.6|4866.5|4863.7|8
1608189650000|2020-12-17 07:20:50|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|3
1608189670000|2020-12-17 07:21:10|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|5
1608189680000|2020-12-17 07:21:20|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|3
1608189690000|2020-12-17 07:21:30|||||||||1
1608189700000|2020-12-17 07:21:40|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|3
1608189710000|2020-12-17 07:21:50|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|10
1608189720000|2020-12-17 07:22:00|4867.5|4864.7|4868.4|4865.6|4868.4|4865.6|4867.5|4864.7|110
1608189730000|2020-12-17 07:22:10|4867.5|4864.7|4867.4|4864.6|4867.5|4864.7|4867.4|4864.6|6
1608189740000|2020-12-17 07:22:20|4866.9|4864.1|4866.5|4863.7|4866.9|4864.1|4866.5|4863.7|0
1608189750000|2020-12-17 07:22:30|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|1
1608189770000|2020-12-17 07:22:50|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|5
1608189780000|2020-12-17 07:23:00|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|2
1608189790000|2020-12-17 07:23:10|4866.5|4863.7|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|6
1608189800000|2020-12-17 07:23:20|4867.5|4864.7|4868.4|4865.6|4868.4|4865.6|4867.5|4864.7|4
1608189810000|2020-12-17 07:23:30|||||||||7
1608189820000|2020-12-17 07:23:40|4867.5|4864.7|4867.5|4864.7|4867.5|4864.7|4867.5|4864.7|48
1608189830000|2020-12-17 07:23:50|||||||||1
1608189840000|2020-12-17 07:24:00|4868.4|4865.6|4868.5|4865.7|4868.5|4865.7|4867.9|4865.1|17
1608189850000|2020-12-17 07:24:10|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|5
1608189860000|2020-12-17 07:24:20|||||||||1
1608189870000|2020-12-17 07:24:30|4867.9|4865.1|4868.4|4865.6|4868.4|4865.6|4867.9|4865.1|5
1608189880000|2020-12-17 07:24:40|||||||||3
1608189890000|2020-12-17 07:24:50|4868.5|4865.7|4868.5|4865.7|4868.5|4865.7|4868.5|4865.7|3
1608189900000|2020-12-17 07:25:00|4868.4|4865.6|4867.5|4864.7|4868.4|4865.6|4867.5|4864.7|30
1608189910000|2020-12-17 07:25:10|4867.9|4865.1|4868.4|4865.6|4868.4|4865.6|4867.9|4865.1|5
1608189920000|2020-12-17 07:25:20|4869.5|4866.7|4869.5|4866.7|4869.5|4866.7|4869.4|4866.6|21
1608189930000|2020-12-17 07:25:30|4870.4|4867.6|4873.4|4870.6|4873.4|4870.6|4870.4|4867.6|157
1608189940000|2020-12-17 07:25:40|4873.5|4870.7|4872.5|4869.7|4873.5|4870.7|4872.5|4869.7|55
1608189950000|2020-12-17 07:25:50|4873.4|4870.6|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|10
1608189960000|2020-12-17 07:26:00|4872.5|4869.7|4873.4|4870.6|4873.5|4870.7|4872.5|4869.7|32
1608189970000|2020-12-17 07:26:10|4873.5|4870.7|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|18
1608189980000|2020-12-17 07:26:20|4872.9|4870.1|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|18
1608189990000|2020-12-17 07:26:30|4872.9|4870.1|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|19
1608190000000|2020-12-17 07:26:40|4873.4|4870.6|4872.9|4870.1|4873.4|4870.6|4872.9|4870.1|6
1608190010000|2020-12-17 07:26:50|4873.4|4870.6|4875.4|4872.6|4876.4|4873.6|4873.4|4870.6|128
1608190020000|2020-12-17 07:27:00|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|32
1608190030000|2020-12-17 07:27:10|4874.9|4872.1|4874.4|4871.6|4874.9|4872.1|4874.4|4871.6|16
1608190040000|2020-12-17 07:27:20|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|11
1608190050000|2020-12-17 07:27:30|||||||||19
1608190060000|2020-12-17 07:27:40|||||||||4
1608190070000|2020-12-17 07:27:50|||||||||5
1608190080000|2020-12-17 07:28:00|4875.5|4872.7|4876.4|4873.6|4876.4|4873.6|4875.5|4872.7|30
1608190090000|2020-12-17 07:28:10|4875.4|4872.6|4875.4|4872.6|4875.9|4873.1|4875.4|4872.6|6
1608190100000|2020-12-17 07:28:20|4874.4|4871.6|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|17
1608190110000|2020-12-17 07:28:30|4874.9|4872.1|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|7
1608190120000|2020-12-17 07:28:40|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|14
1608190130000|2020-12-17 07:28:50|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|14
1608190140000|2020-12-17 07:29:00|4874.5|4871.7|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|30
1608190150000|2020-12-17 07:29:10|4874.9|4872.1|4874.4|4871.6|4874.9|4872.1|4874.4|4871.6|1
1608190160000|2020-12-17 07:29:20|4875.4|4872.6|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|6
1608190170000|2020-12-17 07:29:30|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|1
1608190180000|2020-12-17 07:29:40|4874.5|4871.7|4874.4|4871.6|4874.5|4871.7|4874.4|4871.6|27
1608190190000|2020-12-17 07:29:50|||||||||25
1608190200000|2020-12-17 07:30:00|4874.9|4872.1|4874.9|4872.1|4875.4|4872.6|4874.4|4871.6|24
1608190210000|2020-12-17 07:30:10|4874.4|4871.6|4874.4|4871.6|4874.9|4872.1|4873.4|4870.6|36
1608190220000|2020-12-17 07:30:20|4874.9|4872.1|4873.4|4870.6|4874.9|4872.1|4873.4|4870.6|15
1608190230000|2020-12-17 07:30:30|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|14
1608190240000|2020-12-17 07:30:40|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|8
1608190250000|2020-12-17 07:30:50|||||||||4
1608190260000|2020-12-17 07:31:00|4876.4|4873.6|4876.4|4873.6|4876.4|4873.6|4876.4|4873.6|15
1608190270000|2020-12-17 07:31:10|4875.9|4873.1|4876.4|4873.6|4876.4|4873.6|4875.4|4872.6|7
1608190280000|2020-12-17 07:31:20|4875.4|4872.6|4876.4|4873.6|4876.4|4873.6|4875.4|4872.6|3
1608190290000|2020-12-17 07:31:30|4875.5|4872.7|4874.4|4871.6|4876.4|4873.6|4874.4|4871.6|48
1608190300000|2020-12-17 07:31:40|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.5|4870.7|24
1608190310000|2020-12-17 07:31:50|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|20
1608190320000|2020-12-17 07:32:00|4874.9|4872.1|4876.4|4873.6|4876.4|4873.6|4874.9|4872.1|17
1608190330000|2020-12-17 07:32:10|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|3
1608190340000|2020-12-17 07:32:20|||||||||4
1608190350000|2020-12-17 07:32:30|4874.4|4871.6|4874.4|4871.6|4874.4|4871.6|4874.4|4871.6|17
1608190360000|2020-12-17 07:32:40|||||||||1
1608190370000|2020-12-17 07:32:50|||||||||1
1608190380000|2020-12-17 07:33:00|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|32
1608190390000|2020-12-17 07:33:10|||||||||1
1608190400000|2020-12-17 07:33:20|||||||||2
1608190410000|2020-12-17 07:33:30|||||||||18
1608190420000|2020-12-17 07:33:40|4874.9|4872.1|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|8
1608190430000|2020-12-17 07:33:50|4874.5|4871.7|4875.4|4872.6|4875.4|4872.6|4874.5|4871.7|5
1608190450000|2020-12-17 07:34:10|4874.9|4872.1|4874.4|4871.6|4874.9|4872.1|4873.4|4870.6|16
1608190460000|2020-12-17 07:34:20|||||||||1
1608190480000|2020-12-17 07:34:40|||||||||1
1608190490000|2020-12-17 07:34:50|4873.4|4870.6|4872.4|4869.6|4873.9|4871.1|4872.4|4869.6|13
1608190500000|2020-12-17 07:35:00|4871.5|4868.7|4872.4|4869.6|4872.4|4869.6|4871.4|4868.6|25
1608190520000|2020-12-17 07:35:20|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4872.4|4869.6|16
1608190530000|2020-12-17 07:35:30|4873.5|4870.7|4873.9|4871.1|4874.4|4871.6|4873.5|4870.7|8
1608190540000|2020-12-17 07:35:40|4873.5|4870.7|4873.5|4870.7|4873.9|4871.1|4873.4|4870.6|4
1608190550000|2020-12-17 07:35:50|4873.9|4871.1|4873.9|4871.1|4874.4|4871.6|4873.9|4871.1|4
1608190560000|2020-12-17 07:36:00|4873.4|4870.6|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|7
1608190570000|2020-12-17 07:36:10|4873.5|4870.7|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|8
1608190580000|2020-12-17 07:36:20|4872.4|4869.6|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|9
1608190590000|2020-12-17 07:36:30|4873.4|4870.6|4872.4|4869.6|4873.4|4870.6|4872.4|4869.6|22
1608190610000|2020-12-17 07:36:50|4872.5|4869.7|4871.9|4869.1|4872.5|4869.7|4870.5|4867.7|70
1608190620000|2020-12-17 07:37:00|4872.4|4869.6|4872.4|4869.6|4872.5|4869.7|4871.9|4869.1|10
1608190630000|2020-12-17 07:37:10|||||||||7
1608190640000|2020-12-17 07:37:20|4873.4|4870.6|4872.4|4869.6|4873.4|4870.6|4872.4|4869.6|12
1608190650000|2020-12-17 07:37:30|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|0
1608190660000|2020-12-17 07:37:40|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|1
1608190670000|2020-12-17 07:37:50|4871.4|4868.6|4871.4|4868.6|4871.4|4868.6|4871.4|4868.6|6
1608190680000|2020-12-17 07:38:00|||||||||6
1608190690000|2020-12-17 07:38:10|||||||||6
1608190700000|2020-12-17 07:38:20|4870.4|4867.6|4871.4|4868.6|4871.4|4868.6|4870.4|4867.6|12
1608190710000|2020-12-17 07:38:30|4870.4|4867.6|4870.4|4867.6|4870.4|4867.6|4869.4|4866.6|49
1608190720000|2020-12-17 07:38:40|4869.9|4867.1|4871.4|4868.6|4871.4|4868.6|4869.9|4867.1|22
1608190730000|2020-12-17 07:38:50|||||||||3
1608190740000|2020-12-17 07:39:00|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|4871.9|4869.1|4
1608190760000|2020-12-17 07:39:20|4871.5|4868.7|4871.4|4868.6|4871.5|4868.7|4871.4|4868.6|5
1608190770000|2020-12-17 07:39:30|4871.5|4868.7|4871.4|4868.6|4872.4|4869.6|4870.9|4868.1|28
1608190780000|2020-12-17 07:39:40|4870.9|4868.1|4871.4|4868.6|4871.4|4868.6|4870.5|4867.7|4
1608190790000|2020-12-17 07:39:50|4870.9|4868.1|4870.4|4867.6|4871.4|4868.6|4869.9|4867.1|10
1608190800000|2020-12-17 07:40:00|4870.5|4867.7|4871.4|4868.6|4871.4|4868.6|4870.5|4867.7|5
1608190810000|2020-12-17 07:40:10|4871.5|4868.7|4872.4|4869.6|4872.5|4869.7|4871.4|4868.6|9
1608190820000|2020-12-17 07:40:20|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|19
1608190830000|2020-12-17 07:40:30|4872.5|4869.7|4872.9|4870.1|4872.9|4870.1|4872.5|4869.7|6
1608190840000|2020-12-17 07:40:40|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|1
1608190860000|2020-12-17 07:41:00|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|7
1608190870000|2020-12-17 07:41:10|4875.4|4872.6|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|32
1608190880000|2020-12-17 07:41:20|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|3
1608190890000|2020-12-17 07:41:30|||||||||3
1608190900000|2020-12-17 07:41:40|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|21
1608190910000|2020-12-17 07:41:50|4875.4|4872.6|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|22
1608190920000|2020-12-17 07:42:00|4874.5|4871.7|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|8
1608190930000|2020-12-17 07:42:10|||||||||4
1608190940000|2020-12-17 07:42:20|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|3
1608190950000|2020-12-17 07:42:30|4874.9|4872.1|4874.9|4872.1|4874.9|4872.1|4874.9|4872.1|0
1608190960000|2020-12-17 07:42:40|4874.5|4871.7|4873.5|4870.7|4874.9|4872.1|4873.5|4870.7|7
1608190970000|2020-12-17 07:42:50|4873.9|4871.1|4874.4|4871.6|4874.5|4871.7|4873.9|4871.1|2
1608190980000|2020-12-17 07:43:00|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|9
1608190990000|2020-12-17 07:43:10|4874.5|4871.7|4874.9|4872.1|4874.9|4872.1|4874.5|4871.7|3
1608191000000|2020-12-17 07:43:20|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|3
1608191010000|2020-12-17 07:43:30|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|7
1608191020000|2020-12-17 07:43:40|4872.9|4870.1|4873.4|4870.6|4873.9|4871.1|4872.9|4870.1|8
1608191030000|2020-12-17 07:43:50|4872.9|4870.1|4873.4|4870.6|4873.9|4871.1|4872.9|4870.1|3
1608191040000|2020-12-17 07:44:00|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|1
1608191050000|2020-12-17 07:44:10|4873.9|4871.1|4873.9|4871.1|4874.4|4871.6|4873.4|4870.6|2
1608191060000|2020-12-17 07:44:20|4873.4|4870.6|4873.9|4871.1|4874.4|4871.6|4873.4|4870.6|2
1608191070000|2020-12-17 07:44:30|4873.5|4870.7|4873.5|4870.7|4874.4|4871.6|4873.4|4870.6|7
1608191080000|2020-12-17 07:44:40|4873.4|4870.6|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|3
1608191090000|2020-12-17 07:44:50|||||||||1
1608191100000|2020-12-17 07:45:00|4873.5|4870.7|4873.9|4871.1|4874.4|4871.6|4873.4|4870.6|6
1608191110000|2020-12-17 07:45:10|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|0
1608191120000|2020-12-17 07:45:20|4873.4|4870.6|4872.9|4870.1|4873.5|4870.7|4872.4|4869.6|12
1608191130000|2020-12-17 07:45:30|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|0
1608191140000|2020-12-17 07:45:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|8
1608191150000|2020-12-17 07:45:50|4873|4870.2|4872.9|4870.1|4873|4870.2|4872.9|4870.1|6
1608191160000|2020-12-17 07:46:00|4873|4870.2|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|5
1608191170000|2020-12-17 07:46:10|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|1
1608191180000|2020-12-17 07:46:20|||||||||2
1608191190000|2020-12-17 07:46:30|||||||||5
1608191200000|2020-12-17 07:46:40|4872|4869.2|4871.4|4868.6|4872|4869.2|4871.4|4868.6|8
1608191210000|2020-12-17 07:46:50|4873.4|4870.6|4872.4|4869.6|4873.4|4870.6|4872.4|4869.6|80
1608191220000|2020-12-17 07:47:00|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.4|4869.6|6
1608191230000|2020-12-17 07:47:10|4873|4870.2|4872.4|4869.6|4873|4870.2|4872.4|4869.6|1
1608191240000|2020-12-17 07:47:20|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|2
1608191250000|2020-12-17 07:47:30|4873.4|4870.6|4873|4870.2|4873.4|4870.6|4872.5|4869.7|7
1608191260000|2020-12-17 07:47:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|0
1608191270000|2020-12-17 07:47:50|4872.4|4869.6|4873.4|4870.6|4873.4|4870.6|4871.4|4868.6|57
1608191280000|2020-12-17 07:48:00|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|7
1608191290000|2020-12-17 07:48:10|4872.4|4869.6|4872.5|4869.7|4873.4|4870.6|4872.4|4869.6|11
1608191300000|2020-12-17 07:48:20|4873|4870.2|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|2
1608191310000|2020-12-17 07:48:30|||||||||2
1608191320000|2020-12-17 07:48:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|40
1608191330000|2020-12-17 07:48:50|4874.4|4871.6|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|37
1608191340000|2020-12-17 07:49:00|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.4|4869.6|9
1608191350000|2020-12-17 07:49:10|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|21
1608191360000|2020-12-17 07:49:20|4872.5|4869.7|4873.4|4870.6|4873.5|4870.7|4872.5|4869.7|2
1608191370000|2020-12-17 07:49:30|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|7
1608191380000|2020-12-17 07:49:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|3
1608191390000|2020-12-17 07:49:50|4873.5|4870.7|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|2
1608191400000|2020-12-17 07:50:00|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|5
1608191410000|2020-12-17 07:50:10|4873.4|4870.6|4872.5|4869.7|4873.4|4870.6|4872.4|4869.6|14
1608191420000|2020-12-17 07:50:20|4871.5|4868.7|4873.4|4870.6|4873.4|4870.6|4871.5|4868.7|49
1608191430000|2020-12-17 07:50:30|4874|4871.2|4873.4|4870.6|4874.4|4871.6|4873|4870.2|23
1608191440000|2020-12-17 07:50:40|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|10
1608191450000|2020-12-17 07:50:50|4873.5|4870.7|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|27
1608191460000|2020-12-17 07:51:00|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|8
1608191470000|2020-12-17 07:51:10|4874.4|4871.6|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|21
1608191480000|2020-12-17 07:51:20|4873.5|4870.7|4874|4871.2|4874|4871.2|4873.4|4870.6|1
1608191490000|2020-12-17 07:51:30|4874.4|4871.6|4874.4|4871.6|4874.4|4871.6|4874|4871.2|0
1608191500000|2020-12-17 07:51:40|||||||||1
1608191510000|2020-12-17 07:51:50|4873.9|4871.1|4873.4|4870.6|4873.9|4871.1|4873.4|4870.6|6
1608191520000|2020-12-17 07:52:00|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.5|4870.7|5
1608191530000|2020-12-17 07:52:10|4874.5|4871.7|4875|4872.2|4875.4|4872.6|4874.4|4871.6|12
1608191540000|2020-12-17 07:52:20|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|5
1608191550000|2020-12-17 07:52:30|||||||||13
1608191560000|2020-12-17 07:52:40|4875|4872.2|4873.4|4870.6|4875.4|4872.6|4873|4870.2|14
1608191570000|2020-12-17 07:52:50|4872.5|4869.7|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|8
1608191580000|2020-12-17 07:53:00|4872.4|4869.6|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|8
1608191590000|2020-12-17 07:53:10|||||||||1
1608191600000|2020-12-17 07:53:20|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|18
1608191610000|2020-12-17 07:53:30|||||||||1
1608191620000|2020-12-17 07:53:40|||||||||5
1608191630000|2020-12-17 07:53:50|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.4|4869.6|6
1608191640000|2020-12-17 07:54:00|4872.4|4869.6|4872.5|4869.7|4873|4870.2|4872.4|4869.6|6
1608191650000|2020-12-17 07:54:10|4873|4870.2|4873.5|4870.7|4874.4|4871.6|4873|4870.2|12
1608191660000|2020-12-17 07:54:20|4873.4|4870.6|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|3
1608191670000|2020-12-17 07:54:30|4873.4|4870.6|4872.5|4869.7|4873.5|4870.7|4872.5|4869.7|2
1608191680000|2020-12-17 07:54:40|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|0
1608191700000|2020-12-17 07:55:00|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|1
1608191710000|2020-12-17 07:55:10|4872|4869.2|4872.4|4869.6|4873.4|4870.6|4872|4869.2|23
1608191720000|2020-12-17 07:55:20|||||||||7
1608191730000|2020-12-17 07:55:30|4871.5|4868.7|4871.4|4868.6|4872|4869.2|4871.4|4868.6|18
1608191740000|2020-12-17 07:55:40|||||||||2
1608191750000|2020-12-17 07:55:50|4872.4|4869.6|4871.9|4869.1|4872.4|4869.6|4871.4|4868.6|8
1608191760000|2020-12-17 07:56:00|4871.5|4868.7|4871.5|4868.7|4872.4|4869.6|4871.4|4868.6|39
1608191770000|2020-12-17 07:56:10|4871.4|4868.6|4871.5|4868.7|4872.4|4869.6|4871.4|4868.6|11
1608191780000|2020-12-17 07:56:20|4872|4869.2|4872.4|4869.6|4872.4|4869.6|4871.5|4868.7|2
1608191800000|2020-12-17 07:56:40|4871.5|4868.7|4872.4|4869.6|4872.4|4869.6|4871.5|4868.7|8
1608191810000|2020-12-17 07:56:50|4871.5|4868.7|4871.5|4868.7|4872.4|4869.6|4871.4|4868.6|14
1608191820000|2020-12-17 07:57:00|4871.9|4869.1|4871.4|4868.6|4872.4|4869.6|4871.4|4868.6|7
1608191830000|2020-12-17 07:57:10|||||||||1
1608191840000|2020-12-17 07:57:20|||||||||4
1608191850000|2020-12-17 07:57:30|4871|4868.2|4871.4|4868.6|4871.4|4868.6|4870.4|4867.6|24
1608191860000|2020-12-17 07:57:40|||||||||3
1608191870000|2020-12-17 07:57:50|||||||||1
1608191880000|2020-12-17 07:58:00|4872|4869.2|4872.4|4869.6|4872.4|4869.6|4872|4869.2|6
1608191890000|2020-12-17 07:58:10|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|2
1608191910000|2020-12-17 07:58:30|4872.9|4870.1|4873.4|4870.6|4873.4|4870.6|4872.9|4870.1|15
1608191920000|2020-12-17 07:58:40|4873.5|4870.7|4874.4|4871.6|4874.5|4871.7|4873.5|4870.7|19
1608191930000|2020-12-17 07:58:50|4873.5|4870.7|4874.5|4871.7|4875.4|4872.6|4873.4|4870.6|15
1608191940000|2020-12-17 07:59:00|4875.4|4872.6|4875|4872.2|4875.4|4872.6|4874.5|4871.7|13
1608191950000|2020-12-17 07:59:10|4874.9|4872.1|4875|4872.2|4875.4|4872.6|4874.5|4871.7|2
1608191960000|2020-12-17 07:59:20|4874.5|4871.7|4874.4|4871.6|4874.5|4871.7|4874|4871.2|4
1608191970000|2020-12-17 07:59:30|4874|4871.2|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|7
1608191980000|2020-12-17 07:59:40|4874|4871.2|4874.4|4871.6|4874.4|4871.6|4874|4871.2|2
1608191990000|2020-12-17 07:59:50|4873.5|4870.7|4873.4|4870.6|4873.5|4870.7|4872.5|4869.7|13
1608192000000|2020-12-17 08:00:00|4873.5|4870.7|4873.5|4870.7|4874.4|4871.6|4873.4|4870.6|25
1608192010000|2020-12-17 08:00:10|4874.4|4871.6|4873.5|4870.7|4874.4|4871.6|4873.5|4870.7|56
1608192020000|2020-12-17 08:00:20|4874|4871.2|4874|4871.2|4874.4|4871.6|4873.5|4870.7|15
1608192030000|2020-12-17 08:00:30|4874.4|4871.6|4878.5|4875.7|4879.4|4876.6|4874.4|4871.6|287
1608192040000|2020-12-17 08:00:40|4879|4876.2|4878.4|4875.6|4879.4|4876.6|4878.4|4875.6|12
1608192050000|2020-12-17 08:00:50|4878|4875.2|4878.4|4875.6|4878.5|4875.7|4877.5|4874.7|25
1608192060000|2020-12-17 08:01:00|4878.5|4875.7|4878.4|4875.6|4878.5|4875.7|4877.4|4874.6|26
1608192070000|2020-12-17 08:01:10|4878.5|4875.7|4879.9|4877.1|4880.4|4877.6|4878.4|4875.6|51
1608192080000|2020-12-17 08:01:20|4880|4877.2|4879.4|4876.6|4880.4|4877.6|4879.4|4876.6|42
1608192090000|2020-12-17 08:01:30|4878.4|4875.6|4878.4|4875.6|4878.4|4875.6|4877.4|4874.6|34
1608192100000|2020-12-17 08:01:40|4877.5|4874.7|4875.4|4872.6|4878.4|4875.6|4874.5|4871.7|71
1608192110000|2020-12-17 08:01:50|4875|4872.2|4870.5|4867.7|4875.4|4872.6|4870.4|4867.6|60
1608192120000|2020-12-17 08:02:00|4870.4|4867.6|4870.4|4867.6|4871.4|4868.6|4869.4|4866.6|366
1608192130000|2020-12-17 08:02:10|4870.9|4868.1|4873.4|4870.6|4873.5|4870.7|4870.4|4867.6|26
1608192140000|2020-12-17 08:02:20|4873.5|4870.7|4870.4|4867.6|4874.4|4871.6|4870.4|4867.6|29
1608192150000|2020-12-17 08:02:30|4870.9|4868.1|4871.4|4868.6|4872.4|4869.6|4870.4|4867.6|37
1608192160000|2020-12-17 08:02:40|4870.4|4867.6|4870.4|4867.6|4870.4|4867.6|4870.4|4867.6|14
1608192170000|2020-12-17 08:02:50|4869.4|4866.6|4871.4|4868.6|4871.4|4868.6|4869.4|4866.6|13
1608192180000|2020-12-17 08:03:00|4872.4|4869.6|4871.4|4868.6|4872.4|4869.6|4871.4|4868.6|28
1608192190000|2020-12-17 08:03:10|4870.9|4868.1|4871.4|4868.6|4871.4|4868.6|4870.4|4867.6|14
1608192200000|2020-12-17 08:03:20|4870.4|4867.6|4870.4|4867.6|4871.4|4868.6|4870.4|4867.6|9
1608192210000|2020-12-17 08:03:30|4869.5|4866.7|4869.4|4866.6|4870.4|4867.6|4868.4|4865.6|55
1608192220000|2020-12-17 08:03:40|4868.4|4865.6|4870.4|4867.6|4870.4|4867.6|4868.4|4865.6|42
1608192230000|2020-12-17 08:03:50|4869.4|4866.6|4869.4|4866.6|4869.4|4866.6|4869.4|4866.6|6
1608192240000|2020-12-17 08:04:00|4869.9|4867.1|4870.4|4867.6|4870.4|4867.6|4869.4|4866.6|43
1608192250000|2020-12-17 08:04:10|4869.9|4867.1|4869.4|4866.6|4869.9|4867.1|4868.4|4865.6|29
1608192260000|2020-12-17 08:04:20|4868.9|4866.1|4868.4|4865.6|4868.9|4866.1|4867.4|4864.6|43
1608192270000|2020-12-17 08:04:30|4867.9|4865.1|4869.4|4866.6|4869.4|4866.6|4867.4|4864.6|27
1608192280000|2020-12-17 08:04:40|4868.4|4865.6|4868.4|4865.6|4869.4|4866.6|4867.9|4865.1|18
1608192290000|2020-12-17 08:04:50|4867.4|4864.6|4868.4|4865.6|4868.4|4865.6|4867.4|4864.6|9
1608192300000|2020-12-17 08:05:00|4867.9|4865.1|4868.4|4865.6|4869.4|4866.6|4867.9|4865.1|18
1608192310000|2020-12-17 08:05:10|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.9|4866.1|6
1608192320000|2020-12-17 08:05:20|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|12
1608192330000|2020-12-17 08:05:30|4868.9|4866.1|4867.4|4864.6|4868.9|4866.1|4866.4|4863.6|30
1608192340000|2020-12-17 08:05:40|4867.9|4865.1|4867.9|4865.1|4868.4|4865.6|4867.4|4864.6|15
1608192350000|2020-12-17 08:05:50|4867.4|4864.6|4866.9|4864.1|4868.4|4865.6|4866.5|4863.7|20
1608192360000|2020-12-17 08:06:00|4866.4|4863.6|4868.4|4865.6|4868.4|4865.6|4866.4|4863.6|6
1608192370000|2020-12-17 08:06:10|4868.9|4866.1|4868.4|4865.6|4869.4|4866.6|4868.4|4865.6|16
1608192380000|2020-12-17 08:06:20|4868.9|4866.1|4868.9|4866.1|4869.4|4866.6|4867.4|4864.6|21
1608192390000|2020-12-17 08:06:30|4869.4|4866.6|4868.9|4866.1|4869.4|4866.6|4868.4|4865.6|9
1608192400000|2020-12-17 08:06:40|4868.4|4865.6|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|17
1608192410000|2020-12-17 08:06:50|4868.4|4865.6|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|10
1608192420000|2020-12-17 08:07:00|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|27
1608192430000|2020-12-17 08:07:10|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|20
1608192440000|2020-12-17 08:07:20|4868.4|4865.6|4868.4|4865.6|4869.4|4866.6|4868.4|4865.6|8
1608192450000|2020-12-17 08:07:30|4868|4865.2|4867.4|4864.6|4868|4865.2|4866.4|4863.6|54
1608192460000|2020-12-17 08:07:40|4867|4864.2|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|19
1608192470000|2020-12-17 08:07:50|4865.4|4862.6|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|47
1608192480000|2020-12-17 08:08:00|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|6
1608192490000|2020-12-17 08:08:10|4866.4|4863.6|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|10
1608192500000|2020-12-17 08:08:20|4866.9|4864.1|4867.4|4864.6|4868.4|4865.6|4866.4|4863.6|17
1608192510000|2020-12-17 08:08:30|4868.4|4865.6|4868.4|4865.6|4870.4|4867.6|4868.4|4865.6|49
1608192520000|2020-12-17 08:08:40|4868.9|4866.1|4869.9|4867.1|4870.4|4867.6|4868.4|4865.6|19
1608192530000|2020-12-17 08:08:50|4869.4|4866.6|4870.4|4867.6|4870.4|4867.6|4869.4|4866.6|17
1608192540000|2020-12-17 08:09:00|4869.4|4866.6|4869.4|4866.6|4869.9|4867.1|4869.4|4866.6|17
1608192550000|2020-12-17 08:09:10|4868.4|4865.6|4867.4|4864.6|4869.4|4866.6|4866.4|4863.6|24
1608192560000|2020-12-17 08:09:20|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|25
1608192570000|2020-12-17 08:09:30|4866.9|4864.1|4866.9|4864.1|4868.4|4865.6|4866.4|4863.6|29
1608192580000|2020-12-17 08:09:40|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|3
1608192590000|2020-12-17 08:09:50|4866.9|4864.1|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|14
1608192600000|2020-12-17 08:10:00|4866.5|4863.7|4866.4|4863.6|4867.4|4864.6|4866|4863.2|18
1608192610000|2020-12-17 08:10:10|4865.5|4862.7|4864.5|4861.7|4866.4|4863.6|4864.5|4861.7|33
1608192620000|2020-12-17 08:10:20|4865|4862.2|4865.5|4862.7|4865.5|4862.7|4864.5|4861.7|12
1608192630000|2020-12-17 08:10:30|4866.4|4863.6|4865.5|4862.7|4866.4|4863.6|4865.5|4862.7|19
1608192640000|2020-12-17 08:10:40|4865|4862.2|4864.5|4861.7|4865|4862.2|4863.5|4860.7|32
1608192650000|2020-12-17 08:10:50|4863.5|4860.7|4861.5|4858.7|4863.9|4861.1|4861.5|4858.7|58
1608192660000|2020-12-17 08:11:00|4862.4|4859.6|4863.5|4860.7|4864.4|4861.6|4861.5|4858.7|85
1608192670000|2020-12-17 08:11:10|4863.9|4861.1|4861.5|4858.7|4863.9|4861.1|4861.5|4858.7|10
1608192680000|2020-12-17 08:11:20|4861.9|4859.1|4860.5|4857.7|4861.9|4859.1|4860.5|4857.7|39
1608192690000|2020-12-17 08:11:30|4860.9|4858.1|4860.5|4857.7|4860.9|4858.1|4860.4|4857.6|24
1608192700000|2020-12-17 08:11:40|4861.4|4858.6|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|28
1608192710000|2020-12-17 08:11:50|4861.4|4858.6|4860.5|4857.7|4861.5|4858.7|4860.4|4857.6|50
1608192720000|2020-12-17 08:12:00|4860.4|4857.6|4858.4|4855.6|4860.4|4857.6|4857.5|4854.7|54
1608192730000|2020-12-17 08:12:10|4858.5|4855.7|4859.4|4856.6|4859.5|4856.7|4858.4|4855.6|28
1608192740000|2020-12-17 08:12:20|4859.5|4856.7|4859.4|4856.6|4859.5|4856.7|4859.4|4856.6|9
1608192750000|2020-12-17 08:12:30|4858.5|4855.7|4858.5|4855.7|4859.4|4856.6|4858.5|4855.7|27
1608192760000|2020-12-17 08:12:40|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|23
1608192770000|2020-12-17 08:12:50|4857.4|4854.6|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|29
1608192780000|2020-12-17 08:13:00|4856.9|4854.1|4856.5|4853.7|4857.5|4854.7|4856.4|4853.6|21
1608192790000|2020-12-17 08:13:10|4856.9|4854.1|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|16
1608192800000|2020-12-17 08:13:20|4857.9|4855.1|4858.4|4855.6|4858.5|4855.7|4857.5|4854.7|16
1608192810000|2020-12-17 08:13:30|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.4|4854.6|30
1608192820000|2020-12-17 08:13:40|4858.4|4855.6|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|37
1608192830000|2020-12-17 08:13:50|4857.9|4855.1|4858.5|4855.7|4858.5|4855.7|4857.4|4854.6|9
1608192840000|2020-12-17 08:14:00|4859.4|4856.6|4859.4|4856.6|4860.4|4857.6|4858.5|4855.7|41
1608192850000|2020-12-17 08:14:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.5|4855.7|17
1608192860000|2020-12-17 08:14:20|4859.5|4856.7|4859.4|4856.6|4860.4|4857.6|4859.4|4856.6|19
1608192870000|2020-12-17 08:14:30|4858.9|4856.1|4858.9|4856.1|4859.4|4856.6|4858.9|4856.1|7
1608192880000|2020-12-17 08:14:40|4859.4|4856.6|4859.4|4856.6|4859.5|4856.7|4859.4|4856.6|2
1608192890000|2020-12-17 08:14:50|4859.5|4856.7|4859.5|4856.7|4860.4|4857.6|4859.4|4856.6|11
1608192900000|2020-12-17 08:15:00|4859.4|4856.6|4858.4|4855.6|4859.5|4856.7|4858.4|4855.6|27
1608192910000|2020-12-17 08:15:10|4857.5|4854.7|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|36
1608192920000|2020-12-17 08:15:20|4857.5|4854.7|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|4
1608192930000|2020-12-17 08:15:30|4858.5|4855.7|4859.4|4856.6|4859.5|4856.7|4858.4|4855.6|11
1608192940000|2020-12-17 08:15:40|4858.9|4856.1|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|15
1608192950000|2020-12-17 08:15:50|4860.4|4857.6|4859.4|4856.6|4860.4|4857.6|4859.4|4856.6|16
1608192960000|2020-12-17 08:16:00|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4859.5|4856.7|13
1608192970000|2020-12-17 08:16:10|4860.5|4857.7|4862.5|4859.7|4863.4|4860.6|4860.5|4857.7|53
1608192980000|2020-12-17 08:16:20|4862.9|4860.1|4862.4|4859.6|4862.9|4860.1|4862.4|4859.6|27
1608192990000|2020-12-17 08:16:30|4861.5|4858.7|4860.9|4858.1|4862.4|4859.6|4860.5|4857.7|16
1608193000000|2020-12-17 08:16:40|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.4|4857.6|1
1608193010000|2020-12-17 08:16:50|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4860.4|4857.6|4
1608193020000|2020-12-17 08:17:00|||||||||10
1608193030000|2020-12-17 08:17:10|4860.5|4857.7|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|7
1608193040000|2020-12-17 08:17:20|4860.5|4857.7|4859.5|4856.7|4860.5|4857.7|4859.4|4856.6|34
1608193050000|2020-12-17 08:17:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4858.5|4855.7|16
1608193060000|2020-12-17 08:17:40|4858.9|4856.1|4859.4|4856.6|4859.5|4856.7|4858.9|4856.1|8
1608193070000|2020-12-17 08:17:50|4859.5|4856.7|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|10
1608193080000|2020-12-17 08:18:00|4859.9|4857.1|4859.9|4857.1|4860.5|4857.7|4859.5|4856.7|17
1608193090000|2020-12-17 08:18:10|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.4|4856.6|4
1608193100000|2020-12-17 08:18:20|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4860|4857.2|7
1608193110000|2020-12-17 08:18:30|4859.5|4856.7|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|11
1608193120000|2020-12-17 08:18:40|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4860.4|4857.6|2
1608193130000|2020-12-17 08:18:50|4860.5|4857.7|4861.5|4858.7|4862.4|4859.6|4860.5|4857.7|40
1608193140000|2020-12-17 08:19:00|4861.9|4859.1|4862.5|4859.7|4863.5|4860.7|4861.5|4858.7|43
1608193150000|2020-12-17 08:19:10|4862.4|4859.6|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|27
1608193160000|2020-12-17 08:19:20|4863.5|4860.7|4861.9|4859.1|4863.5|4860.7|4861.9|4859.1|30
1608193170000|2020-12-17 08:19:30|4862.4|4859.6|4863.5|4860.7|4863.5|4860.7|4862.4|4859.6|4
1608193180000|2020-12-17 08:19:40|4863.4|4860.6|4863.5|4860.7|4864.4|4861.6|4862.4|4859.6|19
1608193190000|2020-12-17 08:19:50|4863.9|4861.1|4864.4|4861.6|4864.5|4861.7|4863.5|4860.7|7
1608193200000|2020-12-17 08:20:00|4864.5|4861.7|4864.4|4861.6|4865.5|4862.7|4863.5|4860.7|41
1608193210000|2020-12-17 08:20:10|4863.4|4860.6|4864|4861.2|4864.4|4861.6|4863.4|4860.6|23
1608193220000|2020-12-17 08:20:20|4863.5|4860.7|4862.9|4860.1|4863.5|4860.7|4862.5|4859.7|9
1608193230000|2020-12-17 08:20:30|4862.5|4859.7|4863.5|4860.7|4863.5|4860.7|4862.5|4859.7|9
1608193240000|2020-12-17 08:20:40|4863.4|4860.6|4863.5|4860.7|4864.4|4861.6|4863.4|4860.6|17
1608193250000|2020-12-17 08:20:50|4863.9|4861.1|4863.5|4860.7|4864.4|4861.6|4863.5|4860.7|14
1608193260000|2020-12-17 08:21:00|4863.4|4860.6|4863.4|4860.6|4863.4|4860.6|4862.5|4859.7|13
1608193270000|2020-12-17 08:21:10|4863.5|4860.7|4862.4|4859.6|4863.5|4860.7|4861.5|4858.7|27
1608193280000|2020-12-17 08:21:20|4862.5|4859.7|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|5
1608193290000|2020-12-17 08:21:30|||||||||4
1608193300000|2020-12-17 08:21:40|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.5|4858.7|19
1608193310000|2020-12-17 08:21:50|4861.9|4859.1|4862.5|4859.7|4863.4|4860.6|4861.9|4859.1|19
1608193320000|2020-12-17 08:22:00|4863.4|4860.6|4865.5|4862.7|4865.5|4862.7|4862.5|4859.7|30
1608193330000|2020-12-17 08:22:10|4865.4|4862.6|4865.4|4862.6|4865.5|4862.7|4864.5|4861.7|19
1608193340000|2020-12-17 08:22:20|4865.5|4862.7|4864.5|4861.7|4865.5|4862.7|4864.5|4861.7|12
1608193350000|2020-12-17 08:22:30|4864.9|4862.1|4866.5|4863.7|4867.1|4863.7|4864.9|4862.1|91
1608193360000|2020-12-17 08:22:40|4866.4|4863.6|4866.5|4863.7|4866.5|4863.7|4866.4|4863.6|25
1608193370000|2020-12-17 08:22:50|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|9
1608193380000|2020-12-17 08:23:00|4866.9|4864.1|4868.4|4865.6|4868.4|4865.6|4866.5|4863.7|26
1608193390000|2020-12-17 08:23:10|4868.5|4865.7|4867.5|4864.7|4868.5|4865.7|4867.5|4864.7|13
1608193400000|2020-12-17 08:23:20|4867|4864.2|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|11
1608193410000|2020-12-17 08:23:30|4866.5|4863.7|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|15
1608193420000|2020-12-17 08:23:40|4866.5|4863.7|4866.9|4864.1|4867.4|4864.6|4866.5|4863.7|8
1608193430000|2020-12-17 08:23:50|4867.4|4864.6|4865.5|4862.7|4867.4|4864.6|4865.4|4862.6|30
1608193440000|2020-12-17 08:24:00|4866.4|4863.6|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|16
1608193450000|2020-12-17 08:24:10|4864.5|4861.7|4863.9|4861.1|4864.5|4861.7|4862.4|4859.6|64
1608193460000|2020-12-17 08:24:20|4863.5|4860.7|4862.5|4859.7|4863.5|4860.7|4862.4|4859.6|15
1608193470000|2020-12-17 08:24:30|4862.4|4859.6|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|16
1608193480000|2020-12-17 08:24:40|4863.4|4860.6|4862.9|4860.1|4863.4|4860.6|4862.9|4860.1|8
1608193490000|2020-12-17 08:24:50|4863.4|4860.6|4864|4861.2|4864.5|4861.7|4863.4|4860.6|30
1608193500000|2020-12-17 08:25:00|4864.4|4861.6|4864.4|4861.6|4864.4|4861.6|4863.4|4860.6|3
1608193510000|2020-12-17 08:25:10|4864.5|4861.7|4864.4|4861.6|4865.4|4862.6|4864.4|4861.6|42
1608193520000|2020-12-17 08:25:20|4863.5|4860.7|4863.4|4860.6|4864.4|4861.6|4862.9|4860.1|11
1608193530000|2020-12-17 08:25:30|4863.5|4860.7|4863.5|4860.7|4863.5|4860.7|4863.4|4860.6|13
1608193540000|2020-12-17 08:25:40|4863.4|4860.6|4863.9|4861.1|4864.4|4861.6|4862.9|4860.1|20
1608193550000|2020-12-17 08:25:50|4863.5|4860.7|4863.5|4860.7|4864.4|4861.6|4863.4|4860.6|9
1608193560000|2020-12-17 08:26:00|4863.4|4860.6|4861.9|4859.1|4863.5|4860.7|4861.5|4858.7|33
1608193570000|2020-12-17 08:26:10|4862.4|4859.6|4862.9|4860.1|4864.4|4861.6|4862.4|4859.6|26
1608193580000|2020-12-17 08:26:20|4863.4|4860.6|4865.4|4862.6|4865.4|4862.6|4862.5|4859.7|45
1608193590000|2020-12-17 08:26:30|4864.5|4861.7|4864.9|4862.1|4865.4|4862.6|4864.5|4861.7|7
1608193600000|2020-12-17 08:26:40|4864.5|4861.7|4865.4|4862.6|4865.4|4862.6|4863.5|4860.7|41
1608193610000|2020-12-17 08:26:50|4865.5|4862.7|4864.9|4862.1|4866.4|4863.6|4864.5|4861.7|15
1608193620000|2020-12-17 08:27:00|4864.5|4861.7|4864.5|4861.7|4865.4|4862.6|4864.5|4861.7|28
1608193630000|2020-12-17 08:27:10|4864.4|4861.6|4864.4|4861.6|4865.4|4862.6|4863.4|4860.6|45
1608193640000|2020-12-17 08:27:20|4865.4|4862.6|4864.4|4861.6|4865.4|4862.6|4863.5|4860.7|23
1608193650000|2020-12-17 08:27:30|4863.5|4860.7|4865.4|4862.6|4865.4|4862.6|4863.5|4860.7|21
1608193660000|2020-12-17 08:27:40|4864.5|4861.7|4863.9|4861.1|4865.4|4862.6|4862.5|4859.7|65
1608193670000|2020-12-17 08:27:50|4863.5|4860.7|4863.5|4860.7|4864.4|4861.6|4862.5|4859.7|57
1608193680000|2020-12-17 08:28:00|4864.4|4861.6|4863.9|4861.1|4864.4|4861.6|4863.5|4860.7|20
1608193690000|2020-12-17 08:28:10|4863.5|4860.7|4864.9|4862.1|4864.9|4862.1|4863.4|4860.6|15
1608193700000|2020-12-17 08:28:20|4865.4|4862.6|4864.5|4861.7|4865.4|4862.6|4864.4|4861.6|8
1608193710000|2020-12-17 08:28:30|4863.5|4860.7|4864.4|4861.6|4864.5|4861.7|4862.5|4859.7|22
1608193720000|2020-12-17 08:28:40|4863.5|4860.7|4864.5|4861.7|4865.4|4862.6|4863.5|4860.7|29
1608193730000|2020-12-17 08:28:50|4864.9|4862.1|4866.4|4863.6|4866.5|4863.7|4864.5|4861.7|44
1608193740000|2020-12-17 08:29:00|4865.5|4862.7|4866.5|4863.7|4866.5|4863.7|4865.5|4862.7|30
1608193750000|2020-12-17 08:29:10|4866.4|4863.6|4864.5|4861.7|4866.5|4863.7|4864.4|4861.6|29
1608193760000|2020-12-17 08:29:20|4865.4|4862.6|4864.9|4862.1|4865.4|4862.6|4864.5|4861.7|24
1608193770000|2020-12-17 08:29:30|4865.4|4862.6|4862.5|4859.7|4865.4|4862.6|4862.5|4859.7|27
1608193780000|2020-12-17 08:29:40|4862.4|4859.6|4862.5|4859.7|4863.4|4860.6|4861.5|4858.7|43
1608193790000|2020-12-17 08:29:50|4862.9|4860.1|4863.9|4861.1|4864.4|4861.6|4861.9|4859.1|38
1608193800000|2020-12-17 08:30:00|4864.4|4861.6|4861.5|4858.7|4865.4|4862.6|4861.4|4858.6|70
1608193810000|2020-12-17 08:30:10|4861.4|4858.6|4861.4|4858.6|4861.5|4858.7|4860.4|4857.6|35
1608193820000|2020-12-17 08:30:20|4860.5|4857.7|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|847
1608193830000|2020-12-17 08:30:30|4859.4|4856.6|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|119
1608193840000|2020-12-17 08:30:40|4860.4|4857.6|4860.5|4857.7|4860.5|4857.7|4859.4|4856.6|15
1608193850000|2020-12-17 08:30:50|4860.9|4858.1|4860.5|4857.7|4861.4|4858.6|4860.4|4857.6|33
1608193860000|2020-12-17 08:31:00|4860.4|4857.6|4861.4|4858.6|4861.4|4858.6|4858.5|4855.7|66
1608193870000|2020-12-17 08:31:10|4860.9|4858.1|4859.4|4856.6|4861.4|4858.6|4859.4|4856.6|25
1608193880000|2020-12-17 08:31:20|4858.5|4855.7|4861.4|4858.6|4861.5|4858.7|4858.5|4855.7|42
1608193890000|2020-12-17 08:31:30|4860.5|4857.7|4860.4|4857.6|4861.4|4858.6|4859.9|4857.1|41
1608193900000|2020-12-17 08:31:40|4859.9|4857.1|4860.5|4857.7|4861.4|4858.6|4859.5|4856.7|29
1608193910000|2020-12-17 08:31:50|4861.4|4858.6|4861.5|4858.7|4862.4|4859.6|4861.4|4858.6|35
1608193920000|2020-12-17 08:32:00|4861.4|4858.6|4860.9|4858.1|4861.5|4858.7|4860.4|4857.6|21
1608193930000|2020-12-17 08:32:10|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|38
1608193940000|2020-12-17 08:32:20|4860.4|4857.6|4857.5|4854.7|4860.4|4857.6|4857.5|4854.7|61
1608193950000|2020-12-17 08:32:30|4857.9|4855.1|4854.4|4851.6|4857.9|4855.1|4853.5|4850.7|442
1608193960000|2020-12-17 08:32:40|4854.5|4851.7|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|39
1608193970000|2020-12-17 08:32:50|4854.5|4851.7|4856.4|4853.6|4856.4|4853.6|4854.4|4851.6|50
1608193980000|2020-12-17 08:33:00|4855.4|4852.6|4853.5|4850.7|4855.4|4852.6|4853.4|4850.6|122
1608193990000|2020-12-17 08:33:10|4853.4|4850.6|4854.5|4851.7|4854.5|4851.7|4852.5|4849.7|22
1608194000000|2020-12-17 08:33:20|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|20
1608194010000|2020-12-17 08:33:30|4854.4|4851.6|4856.5|4853.7|4857.4|4854.6|4853.5|4850.7|58
1608194020000|2020-12-17 08:33:40|4855.5|4852.7|4856|4853.2|4856.4|4853.6|4854.5|4851.7|54
1608194030000|2020-12-17 08:33:50|4856.4|4853.6|4857.4|4854.6|4858|4855.2|4855.5|4852.7|18
1608194040000|2020-12-17 08:34:00|4856.5|4853.7|4857|4854.2|4857.4|4854.6|4856.5|4853.7|14
1608194050000|2020-12-17 08:34:10|4857.4|4854.6|4858.5|4855.7|4858.5|4855.7|4857.4|4854.6|40
1608194060000|2020-12-17 08:34:20|4858.9|4856.1|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|34
1608194070000|2020-12-17 08:34:30|4860.4|4857.6|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|69
1608194080000|2020-12-17 08:34:40|4860.4|4857.6|4861.5|4858.7|4861.5|4858.7|4860.4|4857.6|48
1608194090000|2020-12-17 08:34:50|4862.4|4859.6|4861.5|4858.7|4863.4|4860.6|4861.5|4858.7|44
1608194100000|2020-12-17 08:35:00|4861.4|4858.6|4861.5|4858.7|4861.5|4858.7|4861.4|4858.6|3
1608194110000|2020-12-17 08:35:10|4862.4|4859.6|4862.4|4859.6|4862.5|4859.7|4861.5|4858.7|45
1608194120000|2020-12-17 08:35:20|4861.5|4858.7|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|24
1608194130000|2020-12-17 08:35:30|4861.4|4858.6|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|19
1608194140000|2020-12-17 08:35:40|4861.4|4858.6|4860.5|4857.7|4861.5|4858.7|4859.5|4856.7|28
1608194150000|2020-12-17 08:35:50|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|14
1608194160000|2020-12-17 08:36:00|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|9
1608194170000|2020-12-17 08:36:10|4859.4|4856.6|4857.4|4854.6|4859.4|4856.6|4856.5|4853.7|37
1608194180000|2020-12-17 08:36:20|4856.9|4854.1|4856.5|4853.7|4856.9|4854.1|4856.4|4853.6|31
1608194190000|2020-12-17 08:36:30|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|15
1608194200000|2020-12-17 08:36:40|4858.4|4855.6|4858.5|4855.7|4858.5|4855.7|4858.4|4855.6|14
1608194210000|2020-12-17 08:36:50|4858.4|4855.6|4858|4855.2|4858.4|4855.6|4857.5|4854.7|30
1608194220000|2020-12-17 08:37:00|4858.4|4855.6|4857.5|4854.7|4858.4|4855.6|4857.4|4854.6|21
1608194230000|2020-12-17 08:37:10|4857.4|4854.6|4859.5|4856.7|4859.5|4856.7|4857.4|4854.6|53
1608194240000|2020-12-17 08:37:20|4860.4|4857.6|4862.5|4859.7|4862.5|4859.7|4860.4|4857.6|24
1608194250000|2020-12-17 08:37:30|4861.5|4858.7|4861.5|4858.7|4862|4859.2|4861.5|4858.7|7
1608194260000|2020-12-17 08:37:40|4862|4859.2|4861.5|4858.7|4862|4859.2|4861.5|4858.7|4
1608194270000|2020-12-17 08:37:50|4862|4859.2|4861.5|4858.7|4863.4|4860.6|4861.5|4858.7|48
1608194280000|2020-12-17 08:38:00|4862|4859.2|4862.5|4859.7|4863.5|4860.7|4861.5|4858.7|37
1608194290000|2020-12-17 08:38:10|4863.5|4860.7|4861.5|4858.7|4863.5|4860.7|4861.5|4858.7|55
1608194300000|2020-12-17 08:38:20|4860.5|4857.7|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|6
1608194310000|2020-12-17 08:38:30|4861.9|4859.1|4861|4858.2|4862.5|4859.7|4860.5|4857.7|33
1608194320000|2020-12-17 08:38:40|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|52
1608194330000|2020-12-17 08:38:50|4861|4858.2|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|13
1608194340000|2020-12-17 08:39:00|4861.4|4858.6|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|18
1608194350000|2020-12-17 08:39:10|4858.5|4855.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|24
1608194360000|2020-12-17 08:39:20|4858|4855.2|4858.5|4855.7|4859.5|4856.7|4858|4855.2|18
1608194370000|2020-12-17 08:39:30|4857.5|4854.7|4857.5|4854.7|4858.4|4855.6|4857.5|4854.7|12
1608194380000|2020-12-17 08:39:40|4858.4|4855.6|4857.5|4854.7|4859.5|4856.7|4857.5|4854.7|27
1608194390000|2020-12-17 08:39:50|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.5|4854.7|10
1608194400000|2020-12-17 08:40:00|4858.5|4855.7|4860.5|4857.7|4861|4858.2|4857.5|4854.7|59
1608194410000|2020-12-17 08:40:10|4861.4|4858.6|4860.4|4857.6|4861.5|4858.7|4860.4|4857.6|20
1608194420000|2020-12-17 08:40:20|4860.5|4857.7|4857.5|4854.7|4860.5|4857.7|4857.5|4854.7|16
1608194430000|2020-12-17 08:40:30|4857.4|4854.6|4857.5|4854.7|4858.5|4855.7|4857.4|4854.6|11
1608194440000|2020-12-17 08:40:40|4857.4|4854.6|4857|4854.2|4857.4|4854.6|4856.4|4853.6|42
1608194450000|2020-12-17 08:40:50|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.4|4853.6|0
1608194460000|2020-12-17 08:41:00|4856.4|4853.6|4855.5|4852.7|4856.4|4853.6|4855.5|4852.7|70
1608194470000|2020-12-17 08:41:10|4854.5|4851.7|4854.4|4851.6|4855.4|4852.6|4853.5|4850.7|38
1608194480000|2020-12-17 08:41:20|4855.4|4852.6|4855.5|4852.7|4855.5|4852.7|4853.5|4850.7|50
1608194490000|2020-12-17 08:41:30|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|468
1608194500000|2020-12-17 08:41:40|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|10
1608194510000|2020-12-17 08:41:50|4857|4854.2|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|62
1608194520000|2020-12-17 08:42:00|4857|4854.2|4858.5|4855.7|4859.5|4856.7|4857|4854.2|66
1608194530000|2020-12-17 08:42:10|4857.5|4854.7|4858|4855.2|4858.5|4855.7|4857.5|4854.7|10
1608194540000|2020-12-17 08:42:20|4857.5|4854.7|4858|4855.2|4859.5|4856.7|4857.5|4854.7|12
1608194550000|2020-12-17 08:42:30|4858.5|4855.7|4858.5|4855.7|4859.5|4856.7|4857.5|4854.7|12
1608194560000|2020-12-17 08:42:40|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|2
1608194570000|2020-12-17 08:42:50|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|73
1608194580000|2020-12-17 08:43:00|4860|4857.2|4858.5|4855.7|4860|4857.2|4858.5|4855.7|29
1608194590000|2020-12-17 08:43:10|||||||||1
1608194600000|2020-12-17 08:43:20|4859.5|4856.7|4858|4855.2|4859.5|4856.7|4858|4855.2|7
1608194610000|2020-12-17 08:43:30|4857.5|4854.7|4858.5|4855.7|4859.5|4856.7|4857.5|4854.7|35
1608194620000|2020-12-17 08:43:40|4858|4855.2|4857.5|4854.7|4858|4855.2|4856.5|4853.7|11
1608194630000|2020-12-17 08:43:50|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|8
1608194640000|2020-12-17 08:44:00|4856.5|4853.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|60
1608194650000|2020-12-17 08:44:10|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|16
1608194660000|2020-12-17 08:44:20|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|12
1608194670000|2020-12-17 08:44:30|4855.5|4852.7|4856.5|4853.7|4857.5|4854.7|4855.5|4852.7|42
1608194690000|2020-12-17 08:44:50|4857.5|4854.7|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|56
1608194700000|2020-12-17 08:45:00|4858.5|4855.7|4859.5|4856.7|4859.5|4856.7|4858|4855.2|15
1608194710000|2020-12-17 08:45:10|4860|4857.2|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|4
1608194720000|2020-12-17 08:45:20|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|5
1608194730000|2020-12-17 08:45:30|||||||||1
1608194740000|2020-12-17 08:45:40|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|13
1608194750000|2020-12-17 08:45:50|4859.5|4856.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|4
1608194770000|2020-12-17 08:46:10|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|23
1608194780000|2020-12-17 08:46:20|4858|4855.2|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|3
1608194790000|2020-12-17 08:46:30|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4858|4855.2|0
1608194800000|2020-12-17 08:46:40|4860.4|4857.6|4860.5|4857.7|4861.5|4858.7|4860.4|4857.6|46
1608194810000|2020-12-17 08:46:50|||||||||1
1608194830000|2020-12-17 08:47:10|||||||||3
1608194840000|2020-12-17 08:47:20|||||||||6
1608194850000|2020-12-17 08:47:30|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|43
1608194860000|2020-12-17 08:47:40|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|7
1608194870000|2020-12-17 08:47:50|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|5
1608194880000|2020-12-17 08:48:00|4860|4857.2|4861.5|4858.7|4861.5|4858.7|4859.5|4856.7|47
1608194890000|2020-12-17 08:48:10|4862.5|4859.7|4862|4859.2|4862.5|4859.7|4861.5|4858.7|25
1608194900000|2020-12-17 08:48:20|4861.5|4858.7|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|26
1608194910000|2020-12-17 08:48:30|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|12
1608194920000|2020-12-17 08:48:40|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4861|4858.2|9
1608194940000|2020-12-17 08:49:00|4860.5|4857.7|4860.5|4857.7|4861|4858.2|4860.5|4857.7|14
1608194950000|2020-12-17 08:49:10|4859.5|4856.7|4859.5|4856.7|4860|4857.2|4859.5|4856.7|14
1608194960000|2020-12-17 08:49:20|||||||||1
1608194970000|2020-12-17 08:49:30|||||||||6
1608194980000|2020-12-17 08:49:40|||||||||1
1608194990000|2020-12-17 08:49:50|4860|4857.2|4860.5|4857.7|4861|4858.2|4860|4857.2|4
1608195010000|2020-12-17 08:50:10|4861.5|4858.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|22
1608195020000|2020-12-17 08:50:20|4859.5|4856.7|4860|4857.2|4860.5|4857.7|4859.5|4856.7|15
1608195030000|2020-12-17 08:50:30|4859.5|4856.7|4861.5|4858.7|4861.5|4858.7|4859.5|4856.7|27
1608195040000|2020-12-17 08:50:40|4860.5|4857.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|6
1608195050000|2020-12-17 08:50:50|||||||||1
1608195060000|2020-12-17 08:51:00|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|3
1608195070000|2020-12-17 08:51:10|4861|4858.2|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|10
1608195080000|2020-12-17 08:51:20|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|14
1608195090000|2020-12-17 08:51:30|4859.5|4856.7|4859.5|4856.7|4860|4857.2|4859.5|4856.7|4
1608195100000|2020-12-17 08:51:40|4860.4|4857.6|4860.5|4857.7|4860.5|4857.7|4860.4|4857.6|63
1608195110000|2020-12-17 08:51:50|||||||||4
1608195120000|2020-12-17 08:52:00|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|24
1608195130000|2020-12-17 08:52:10|||||||||2
1608195140000|2020-12-17 08:52:20|||||||||1
1608195150000|2020-12-17 08:52:30|4860.5|4857.7|4860.5|4857.7|4861.5|4858.7|4859.5|4856.7|49
1608195160000|2020-12-17 08:52:40|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|22
1608195170000|2020-12-17 08:52:50|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|15
1608195190000|2020-12-17 08:53:10|||||||||6
1608195200000|2020-12-17 08:53:20|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|8
1608195210000|2020-12-17 08:53:30|4861.5|4858.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|30
1608195220000|2020-12-17 08:53:40|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|6
1608195230000|2020-12-17 08:53:50|4859.5|4856.7|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|12
1608195240000|2020-12-17 08:54:00|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4
1608195250000|2020-12-17 08:54:10|4859.5|4856.7|4862.5|4859.7|4862.5|4859.7|4859.5|4856.7|18
1608195260000|2020-12-17 08:54:20|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|0
1608195270000|2020-12-17 08:54:30|||||||||2
1608195280000|2020-12-17 08:54:40|||||||||1
1608195290000|2020-12-17 08:54:50|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|17
1608195300000|2020-12-17 08:55:00|||||||||39
1608195310000|2020-12-17 08:55:10|4859.5|4856.7|4858.5|4855.7|4860.5|4857.7|4856.5|4853.7|101
1608195320000|2020-12-17 08:55:20|4857.5|4854.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|102
1608195330000|2020-12-17 08:55:30|4855|4852.2|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|55
1608195340000|2020-12-17 08:55:40|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|20
1608195350000|2020-12-17 08:55:50|4854.5|4851.7|4853.5|4850.7|4854.5|4851.7|4852.5|4849.7|79
1608195360000|2020-12-17 08:56:00|4852.5|4849.7|4851.5|4848.7|4853.5|4850.7|4851.5|4848.7|66
1608195370000|2020-12-17 08:56:10|||||||||15
1608195380000|2020-12-17 08:56:20|4852.5|4849.7|4851.5|4848.7|4852.5|4849.7|4851.5|4848.7|26
1608195390000|2020-12-17 08:56:30|||||||||8
1608195400000|2020-12-17 08:56:40|4852.5|4849.7|4853|4850.2|4853.5|4850.7|4852.5|4849.7|25
1608195410000|2020-12-17 08:56:50|4852.5|4849.7|4853.5|4850.7|4854.5|4851.7|4852.5|4849.7|9
1608195420000|2020-12-17 08:57:00|4852.5|4849.7|4853.5|4850.7|4853.5|4850.7|4852.5|4849.7|41
1608195430000|2020-12-17 08:57:10|4853|4850.2|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|9
1608195440000|2020-12-17 08:57:20|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|3
1608195460000|2020-12-17 08:57:40|4852.5|4849.7|4853|4850.2|4853.5|4850.7|4852.5|4849.7|16
1608195470000|2020-12-17 08:57:50|4852.5|4849.7|4853.5|4850.7|4853.5|4850.7|4852.5|4849.7|3
1608195480000|2020-12-17 08:58:00|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4854|4851.2|17
1608195490000|2020-12-17 08:58:10|||||||||9
1608195500000|2020-12-17 08:58:20|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|16
1608195510000|2020-12-17 08:58:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|29
1608195520000|2020-12-17 08:58:40|4856.4|4853.6|4855.5|4852.7|4856.4|4853.6|4855.5|4852.7|8
1608195540000|2020-12-17 08:59:00|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|81
1608195550000|2020-12-17 08:59:10|4855|4852.2|4853|4850.2|4855.5|4852.7|4853|4850.2|50
1608195560000|2020-12-17 08:59:20|4852.5|4849.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|29
1608195570000|2020-12-17 08:59:30|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4851.5|4848.7|61
1608195580000|2020-12-17 08:59:40|4852|4849.2|4852.5|4849.7|4852.5|4849.7|4851.5|4848.7|54
1608195590000|2020-12-17 08:59:50|4853|4850.2|4852.5|4849.7|4853|4850.2|4852.5|4849.7|9
1608195600000|2020-12-17 09:00:00|4852|4849.2|4850.5|4847.7|4852|4849.2|4850.5|4847.7|58
1608195610000|2020-12-17 09:00:10|4851.5|4848.7|4850.5|4847.7|4851.5|4848.7|4850.5|4847.7|29
1608195620000|2020-12-17 09:00:20|4851|4848.2|4851.5|4848.7|4851.5|4848.7|4850.5|4847.7|38
1608195630000|2020-12-17 09:00:30|4850.5|4847.7|4850.5|4847.7|4851|4848.2|4850.5|4847.7|14
1608195640000|2020-12-17 09:00:40|4851.5|4848.7|4852.5|4849.7|4852.5|4849.7|4851|4848.2|16
1608195650000|2020-12-17 09:00:50|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4852.5|4849.7|23
1608195660000|2020-12-17 09:01:00|4855.5|4852.7|4854.5|4851.7|4856.4|4853.6|4853.5|4850.7|47
1608195670000|2020-12-17 09:01:10|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|7
1608195680000|2020-12-17 09:01:20|4855|4852.2|4855|4852.2|4856|4853.2|4854.5|4851.7|26
1608195690000|2020-12-17 09:01:30|4855.5|4852.7|4853.5|4850.7|4855.5|4852.7|4853.5|4850.7|11
1608195700000|2020-12-17 09:01:40|4854|4851.2|4852.5|4849.7|4854|4851.2|4852.5|4849.7|33
1608195710000|2020-12-17 09:01:50|4853.5|4850.7|4853.5|4850.7|4854.5|4851.7|4852.5|4849.7|16
1608195720000|2020-12-17 09:02:00|4854|4851.2|4854|4851.2|4854.5|4851.7|4853.5|4850.7|16
1608195730000|2020-12-17 09:02:10|4853.5|4850.7|4853.5|4850.7|4854|4851.2|4853.5|4850.7|2
1608195740000|2020-12-17 09:02:20|4854|4851.2|4856.5|4853.7|4857.5|4854.7|4853.5|4850.7|37
1608195750000|2020-12-17 09:02:30|4856|4853.2|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|24
1608195760000|2020-12-17 09:02:40|4855|4852.2|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|18
1608195770000|2020-12-17 09:02:50|4855.5|4852.7|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|3
1608195780000|2020-12-17 09:03:00|4854|4851.2|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|167
1608195790000|2020-12-17 09:03:10|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4853|4850.2|10
1608195800000|2020-12-17 09:03:20|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4853|4850.2|3
1608195810000|2020-12-17 09:03:30|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|5
1608195820000|2020-12-17 09:03:40|4855|4852.2|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|13
1608195830000|2020-12-17 09:03:50|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|14
1608195840000|2020-12-17 09:04:00|4854.5|4851.7|4855|4852.2|4855.5|4852.7|4854.5|4851.7|21
1608195850000|2020-12-17 09:04:10|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|7
1608195860000|2020-12-17 09:04:20|4855|4852.2|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|24
1608195870000|2020-12-17 09:04:30|||||||||1
1608195880000|2020-12-17 09:04:40|||||||||11
1608195890000|2020-12-17 09:04:50|4854.5|4851.7|4854.5|4851.7|4855.5|4852.7|4853.5|4850.7|13
1608195900000|2020-12-17 09:05:00|4855.5|4852.7|4854.5|4851.7|4855.5|4852.7|4853.5|4850.7|28
1608195910000|2020-12-17 09:05:10|4855|4852.2|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|6
1608195920000|2020-12-17 09:05:20|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|46
1608195930000|2020-12-17 09:05:30|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|11
1608195940000|2020-12-17 09:05:40|4856.9|4854.1|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|34
1608195950000|2020-12-17 09:05:50|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|3
1608195960000|2020-12-17 09:06:00|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|25
1608195970000|2020-12-17 09:06:10|4856.5|4853.7|4856.5|4853.7|4857|4854.2|4856.5|4853.7|7
1608195980000|2020-12-17 09:06:20|||||||||1
1608195990000|2020-12-17 09:06:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|10
1608196000000|2020-12-17 09:06:40|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|14
1608196010000|2020-12-17 09:06:50|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|9
1608196020000|2020-12-17 09:07:00|4853.5|4850.7|4854|4851.2|4854.5|4851.7|4853.5|4850.7|14
1608196030000|2020-12-17 09:07:10|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|4
1608196040000|2020-12-17 09:07:20|4855|4852.2|4855.5|4852.7|4855.5|4852.7|4855|4852.2|8
1608196050000|2020-12-17 09:07:30|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854.5|4851.7|4
1608196070000|2020-12-17 09:07:50|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|13
1608196080000|2020-12-17 09:08:00|4854|4851.2|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|13
1608196090000|2020-12-17 09:08:10|||||||||8
1608196100000|2020-12-17 09:08:20|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4
1608196110000|2020-12-17 09:08:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855|4852.2|15
1608196120000|2020-12-17 09:08:40|4856.5|4853.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|10
1608196130000|2020-12-17 09:08:50|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|9
1608196140000|2020-12-17 09:09:00|4854.5|4851.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|9
1608196160000|2020-12-17 09:09:20|4854.5|4851.7|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|14
1608196170000|2020-12-17 09:09:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4
1608196180000|2020-12-17 09:09:40|4855|4852.2|4855.5|4852.7|4856|4853.2|4854.5|4851.7|5
1608196190000|2020-12-17 09:09:50|4854.5|4851.7|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|49
1608196200000|2020-12-17 09:10:00|4854.4|4851.6|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|26
1608196210000|2020-12-17 09:10:10|||||||||1
1608196220000|2020-12-17 09:10:20|4854.4|4851.6|4854.5|4851.7|4854.5|4851.7|4854|4851.2|16
1608196230000|2020-12-17 09:10:30|||||||||6
1608196240000|2020-12-17 09:10:40|||||||||2
1608196250000|2020-12-17 09:10:50|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|13
1608196260000|2020-12-17 09:11:00|4851.5|4848.7|4852.5|4849.7|4853.5|4850.7|4851.5|4848.7|14
1608196270000|2020-12-17 09:11:10|4852|4849.2|4850.5|4847.7|4852.5|4849.7|4850.5|4847.7|25
1608196280000|2020-12-17 09:11:20|4851|4848.2|4851.5|4848.7|4851.5|4848.7|4851|4848.2|18
1608196290000|2020-12-17 09:11:30|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|15
1608196300000|2020-12-17 09:11:40|4851.5|4848.7|4851.5|4848.7|4851.5|4848.7|4851.5|4848.7|6
1608196310000|2020-12-17 09:11:50|||||||||3
1608196320000|2020-12-17 09:12:00|4852.4|4849.6|4852.5|4849.7|4852.5|4849.7|4852.4|4849.6|7
1608196330000|2020-12-17 09:12:10|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|9
1608196340000|2020-12-17 09:12:20|4853.4|4850.6|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|27
1608196350000|2020-12-17 09:12:30|4853.4|4850.6|4853.5|4850.7|4853.5|4850.7|4851.5|4848.7|75
1608196360000|2020-12-17 09:12:40|4854|4851.2|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|26
1608196370000|2020-12-17 09:12:50|4854|4851.2|4853.5|4850.7|4854|4851.2|4853.5|4850.7|9
1608196380000|2020-12-17 09:13:00|4853.9|4851.1|4854.5|4851.7|4855.5|4852.7|4853.9|4851.1|20
1608196390000|2020-12-17 09:13:10|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|9
1608196400000|2020-12-17 09:13:20|4854|4851.2|4854|4851.2|4854.5|4851.7|4853.5|4850.7|11
1608196410000|2020-12-17 09:13:30|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|0
1608196420000|2020-12-17 09:13:40|4852.5|4849.7|4853|4850.2|4853.4|4850.6|4852.5|4849.7|25
1608196430000|2020-12-17 09:13:50|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|3
1608196440000|2020-12-17 09:14:00|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4853|4850.2|105
1608196450000|2020-12-17 09:14:10|4854.5|4851.7|4856|4853.2|4856|4853.2|4853.5|4850.7|29
1608196460000|2020-12-17 09:14:20|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|18
1608196470000|2020-12-17 09:14:30|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4858|4855.2|9
1608196480000|2020-12-17 09:14:40|4859.4|4856.6|4859.5|4856.7|4859.5|4856.7|4859.4|4856.6|15
1608196490000|2020-12-17 09:14:50|4860|4857.2|4857.5|4854.7|4860.5|4857.7|4857.5|4854.7|39
1608196500000|2020-12-17 09:15:00|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|19
1608196510000|2020-12-17 09:15:10|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|6
1608196520000|2020-12-17 09:15:20|||||||||1
1608196530000|2020-12-17 09:15:30|||||||||20
1608196540000|2020-12-17 09:15:40|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4
1608196550000|2020-12-17 09:15:50|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|17
1608196560000|2020-12-17 09:16:00|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|45
1608196570000|2020-12-17 09:16:10|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4859|4856.2|4
1608196580000|2020-12-17 09:16:20|4860.5|4857.7|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|9
1608196590000|2020-12-17 09:16:30|4860|4857.2|4859.5|4856.7|4860|4857.2|4859.5|4856.7|13
1608196600000|2020-12-17 09:16:40|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|6
1608196610000|2020-12-17 09:16:50|4857.5|4854.7|4858|4855.2|4858.5|4855.7|4857.5|4854.7|13
1608196620000|2020-12-17 09:17:00|4858.5|4855.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|10
1608196630000|2020-12-17 09:17:10|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4
1608196640000|2020-12-17 09:17:20|4858.5|4855.7|4856.5|4853.7|4858.5|4855.7|4855.5|4852.7|31
1608196650000|2020-12-17 09:17:30|4855.5|4852.7|4854.5|4851.7|4856.5|4853.7|4854.5|4851.7|61
1608196660000|2020-12-17 09:17:40|||||||||48
1608196670000|2020-12-17 09:17:50|||||||||9
1608196680000|2020-12-17 09:18:00|||||||||2
1608196690000|2020-12-17 09:18:10|4855|4852.2|4854.5|4851.7|4855|4852.2|4854.5|4851.7|10
1608196700000|2020-12-17 09:18:20|4855.5|4852.7|4853.5|4850.7|4855.5|4852.7|4853.5|4850.7|36
1608196710000|2020-12-17 09:18:30|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|29
1608196720000|2020-12-17 09:18:40|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|19
1608196730000|2020-12-17 09:18:50|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|11
1608196740000|2020-12-17 09:19:00|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|14
1608196750000|2020-12-17 09:19:10|4854|4851.2|4852.5|4849.7|4854|4851.2|4852.5|4849.7|39
1608196760000|2020-12-17 09:19:20|4851.5|4848.7|4852.5|4849.7|4852.5|4849.7|4851.5|4848.7|17
1608196780000|2020-12-17 09:19:40|||||||||4
1608196790000|2020-12-17 09:19:50|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|3
1608196800000|2020-12-17 09:20:00|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4853.5|4850.7|16
1608196810000|2020-12-17 09:20:10|||||||||8
1608196820000|2020-12-17 09:20:20|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|14
1608196840000|2020-12-17 09:20:40|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|10
1608196850000|2020-12-17 09:20:50|||||||||2
1608196860000|2020-12-17 09:21:00|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|6
1608196870000|2020-12-17 09:21:10|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|7
1608196880000|2020-12-17 09:21:20|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|6
1608196890000|2020-12-17 09:21:30|||||||||2
1608196900000|2020-12-17 09:21:40|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|11
1608196910000|2020-12-17 09:21:50|||||||||2
1608196920000|2020-12-17 09:22:00|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|9
1608196930000|2020-12-17 09:22:10|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|11
1608196940000|2020-12-17 09:22:20|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|7
1608196960000|2020-12-17 09:22:40|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857|4854.2|17
1608196970000|2020-12-17 09:22:50|4857|4854.2|4857.5|4854.7|4857.5|4854.7|4857|4854.2|3
1608196980000|2020-12-17 09:23:00|4857|4854.2|4856.5|4853.7|4857|4854.2|4856.5|4853.7|3
1608196990000|2020-12-17 09:23:10|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|11
1608197000000|2020-12-17 09:23:20|4856|4853.2|4854.5|4851.7|4856|4853.2|4854.5|4851.7|12
1608197010000|2020-12-17 09:23:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|6
1608197020000|2020-12-17 09:23:40|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|13
1608197040000|2020-12-17 09:24:00|4857|4854.2|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|12
1608197050000|2020-12-17 09:24:10|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|7
1608197060000|2020-12-17 09:24:20|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|7
1608197070000|2020-12-17 09:24:30|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|25
1608197080000|2020-12-17 09:24:40|||||||||3
1608197090000|2020-12-17 09:24:50|||||||||10
1608197100000|2020-12-17 09:25:00|4859|4856.2|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|24
1608197110000|2020-12-17 09:25:10|||||||||19
1608197120000|2020-12-17 09:25:20|4861.5|4858.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|78
1608197130000|2020-12-17 09:25:30|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|12
1608197140000|2020-12-17 09:25:40|4862.5|4859.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|16
1608197150000|2020-12-17 09:25:50|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|10
1608197160000|2020-12-17 09:26:00|||||||||13
1608197170000|2020-12-17 09:26:10|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|5
1608197180000|2020-12-17 09:26:20|||||||||1
1608197190000|2020-12-17 09:26:30|4860|4857.2|4859.5|4856.7|4860|4857.2|4858.5|4855.7|43
1608197200000|2020-12-17 09:26:40|4859|4856.2|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|12
1608197210000|2020-12-17 09:26:50|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|67
1608197220000|2020-12-17 09:27:00|4859.5|4856.7|4858.5|4855.7|4860.5|4857.7|4858.5|4855.7|8
1608197240000|2020-12-17 09:27:20|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|14
1608197250000|2020-12-17 09:27:30|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|6
1608197260000|2020-12-17 09:27:40|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|25
1608197270000|2020-12-17 09:27:50|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|8
1608197280000|2020-12-17 09:28:00|4859|4856.2|4858.5|4855.7|4859.5|4856.7|4857.5|4854.7|12
1608197290000|2020-12-17 09:28:10|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|19
1608197300000|2020-12-17 09:28:20|4860.5|4857.7|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|14
1608197320000|2020-12-17 09:28:40|4860|4857.2|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|6
1608197330000|2020-12-17 09:28:50|||||||||1
1608197340000|2020-12-17 09:29:00|4860.5|4857.7|4861.5|4858.7|4861.5|4858.7|4859.5|4856.7|16
1608197350000|2020-12-17 09:29:10|4861|4858.2|4861|4858.2|4861.5|4858.7|4860.5|4857.7|15
1608197360000|2020-12-17 09:29:20|4860.5|4857.7|4861.5|4858.7|4862.5|4859.7|4860.5|4857.7|14
1608197370000|2020-12-17 09:29:30|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|11
1608197380000|2020-12-17 09:29:40|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|14
1608197390000|2020-12-17 09:29:50|4861.5|4858.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|18
1608197400000|2020-12-17 09:30:00|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|6
1608197410000|2020-12-17 09:30:10|||||||||4
1608197420000|2020-12-17 09:30:20|4862|4859.2|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|17
1608197430000|2020-12-17 09:30:30|4862|4859.2|4860.5|4857.7|4862.5|4859.7|4859.5|4856.7|35
1608197440000|2020-12-17 09:30:40|||||||||2
1608197450000|2020-12-17 09:30:50|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|21
1608197460000|2020-12-17 09:31:00|||||||||4
1608197470000|2020-12-17 09:31:10|||||||||3
1608197480000|2020-12-17 09:31:20|4859.4|4856.6|4858.5|4855.7|4859.4|4856.6|4858.5|4855.7|16
1608197490000|2020-12-17 09:31:30|4859.5|4856.7|4860|4857.2|4860|4857.2|4859|4856.2|14
1608197500000|2020-12-17 09:31:40|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860|4857.2|2
1608197510000|2020-12-17 09:31:50|4859.5|4856.7|4860|4857.2|4860.5|4857.7|4859.5|4856.7|23
1608197520000|2020-12-17 09:32:00|4859.5|4856.7|4862.5|4859.7|4862.5|4859.7|4859.5|4856.7|72
1608197530000|2020-12-17 09:32:10|||||||||1
1608197540000|2020-12-17 09:32:20|4863|4860.2|4862.5|4859.7|4863|4860.2|4862.5|4859.7|1
1608197550000|2020-12-17 09:32:30|4863.5|4860.7|4863.5|4860.7|4864|4861.2|4863.5|4860.7|22
1608197560000|2020-12-17 09:32:40|4864|4861.2|4863.5|4860.7|4864.5|4861.7|4863.5|4860.7|32
1608197570000|2020-12-17 09:32:50|4864|4861.2|4862.5|4859.7|4864.5|4861.7|4862.5|4859.7|38
1608197580000|2020-12-17 09:33:00|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|5
1608197590000|2020-12-17 09:33:10|4862|4859.2|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|31
1608197600000|2020-12-17 09:33:20|||||||||1
1608197610000|2020-12-17 09:33:30|||||||||1
1608197620000|2020-12-17 09:33:40|||||||||4
1608197630000|2020-12-17 09:33:50|4861.5|4858.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|35
1608197640000|2020-12-17 09:34:00|||||||||16
1608197650000|2020-12-17 09:34:10|||||||||7
1608197660000|2020-12-17 09:34:20|4859.5|4856.7|4860|4857.2|4860|4857.2|4859.5|4856.7|8
1608197670000|2020-12-17 09:34:30|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|2
1608197690000|2020-12-17 09:34:50|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|14
1608197700000|2020-12-17 09:35:00|4859|4856.2|4860.5|4857.7|4861.5|4858.7|4858.5|4855.7|65
1608197710000|2020-12-17 09:35:10|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|18
1608197720000|2020-12-17 09:35:20|4859.5|4856.7|4859.5|4856.7|4860.5|4857.7|4858.5|4855.7|20
1608197730000|2020-12-17 09:35:30|4859|4856.2|4858|4855.2|4859|4856.2|4857.5|4854.7|20
1608197740000|2020-12-17 09:35:40|4858.5|4855.7|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|15
1608197750000|2020-12-17 09:35:50|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|10
1608197760000|2020-12-17 09:36:00|4857|4854.2|4856.5|4853.7|4857|4854.2|4856.5|4853.7|14
1608197770000|2020-12-17 09:36:10|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4855.5|4852.7|26
1608197780000|2020-12-17 09:36:20|4857|4854.2|4857|4854.2|4857.5|4854.7|4856.5|4853.7|30
1608197790000|2020-12-17 09:36:30|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|13
1608197800000|2020-12-17 09:36:40|4857.5|4854.7|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|13
1608197810000|2020-12-17 09:36:50|4857|4854.2|4856.5|4853.7|4857|4854.2|4856.5|4853.7|25
1608197820000|2020-12-17 09:37:00|4856|4853.2|4855.5|4852.7|4856|4853.2|4855.5|4852.7|1
1608197830000|2020-12-17 09:37:10|||||||||14
1608197840000|2020-12-17 09:37:20|4856|4853.2|4854.5|4851.7|4856|4853.2|4854.5|4851.7|9
1608197850000|2020-12-17 09:37:30|4855.5|4852.7|4856|4853.2|4856.5|4853.7|4855.5|4852.7|18
1608197860000|2020-12-17 09:37:40|4856.5|4853.7|4856.5|4853.7|4857|4854.2|4856|4853.2|13
1608197870000|2020-12-17 09:37:50|||||||||2
1608197880000|2020-12-17 09:38:00|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|6
1608197890000|2020-12-17 09:38:10|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4858|4855.2|10
1608197900000|2020-12-17 09:38:20|4859|4856.2|4860.5|4857.7|4860.5|4857.7|4859|4856.2|31
1608197910000|2020-12-17 09:38:30|4859.5|4856.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|17
1608197920000|2020-12-17 09:38:40|4857.5|4854.7|4859.5|4856.7|4860.5|4857.7|4857.5|4854.7|23
1608197930000|2020-12-17 09:38:50|4859|4856.2|4860.5|4857.7|4861.5|4858.7|4858.5|4855.7|35
1608197940000|2020-12-17 09:39:00|4860|4857.2|4858.5|4855.7|4860.5|4857.7|4858.5|4855.7|38
1608197950000|2020-12-17 09:39:10|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4859|4856.2|2
1608197960000|2020-12-17 09:39:20|4860|4857.2|4859.5|4856.7|4860.5|4857.7|4858.5|4855.7|18
1608197970000|2020-12-17 09:39:30|||||||||2
1608197980000|2020-12-17 09:39:40|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|11
1608197990000|2020-12-17 09:39:50|4858.5|4855.7|4859.5|4856.7|4860.5|4857.7|4858.5|4855.7|12
1608198000000|2020-12-17 09:40:00|4860|4857.2|4862.5|4859.7|4862.5|4859.7|4859.5|4856.7|49
1608198010000|2020-12-17 09:40:10|4863.5|4860.7|4861.5|4858.7|4863.5|4860.7|4861.5|4858.7|37
1608198020000|2020-12-17 09:40:20|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|2
1608198040000|2020-12-17 09:40:40|4860.5|4857.7|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|14
1608198050000|2020-12-17 09:40:50|4862.5|4859.7|4864.5|4861.7|4864.5|4861.7|4862.5|4859.7|49
1608198060000|2020-12-17 09:41:00|4864|4861.2|4865.5|4862.7|4865.5|4862.7|4863.5|4860.7|42
1608198070000|2020-12-17 09:41:10|4866.5|4863.7|4865.5|4862.7|4866.5|4863.7|4864.5|4861.7|41
1608198080000|2020-12-17 09:41:20|4864.5|4861.7|4866.5|4863.7|4866.5|4863.7|4864.5|4861.7|18
1608198090000|2020-12-17 09:41:30|4867.5|4864.7|4866|4863.2|4867.5|4864.7|4865.5|4862.7|52
1608198100000|2020-12-17 09:41:40|4866.5|4863.7|4867|4864.2|4867.5|4864.7|4866|4863.2|36
1608198110000|2020-12-17 09:41:50|4866.5|4863.7|4865.5|4862.7|4867.5|4864.7|4864.5|4861.7|38
1608198120000|2020-12-17 09:42:00|4865|4862.2|4864.5|4861.7|4865.5|4862.7|4864.5|4861.7|8
1608198130000|2020-12-17 09:42:10|4865|4862.2|4864.5|4861.7|4865|4862.2|4864.5|4861.7|9
1608198140000|2020-12-17 09:42:20|4865.5|4862.7|4865.5|4862.7|4865.5|4862.7|4864.5|4861.7|8
1608198150000|2020-12-17 09:42:30|4866|4863.2|4865.5|4862.7|4866|4863.2|4865.5|4862.7|1
1608198160000|2020-12-17 09:42:40|4865|4862.2|4864.5|4861.7|4865|4862.2|4863.5|4860.7|25
1608198170000|2020-12-17 09:42:50|4863.5|4860.7|4864|4861.2|4864.5|4861.7|4863.5|4860.7|3
1608198180000|2020-12-17 09:43:00|4864.5|4861.7|4864.5|4861.7|4864.5|4861.7|4863.5|4860.7|8
1608198190000|2020-12-17 09:43:10|||||||||1
1608198200000|2020-12-17 09:43:20|4865.5|4862.7|4863.5|4860.7|4865.5|4862.7|4862.5|4859.7|41
1608198210000|2020-12-17 09:43:30|4862.5|4859.7|4863.5|4860.7|4863.5|4860.7|4862.5|4859.7|45
1608198220000|2020-12-17 09:43:40|4864.5|4861.7|4864.5|4861.7|4864.5|4861.7|4864.5|4861.7|4
1608198230000|2020-12-17 09:43:50|4864|4861.2|4863.5|4860.7|4864|4861.2|4863.5|4860.7|0
1608198240000|2020-12-17 09:44:00|4862.5|4859.7|4862.5|4859.7|4863.5|4860.7|4862.5|4859.7|15
1608198250000|2020-12-17 09:44:10|4863.5|4860.7|4862.5|4859.7|4863.5|4860.7|4862.5|4859.7|6
1608198260000|2020-12-17 09:44:20|4863|4860.2|4861.5|4858.7|4863|4860.2|4861.5|4858.7|16
1608198270000|2020-12-17 09:44:30|||||||||2
1608198280000|2020-12-17 09:44:40|4861|4858.2|4862.5|4859.7|4862.5|4859.7|4861|4858.2|12
1608198290000|2020-12-17 09:44:50|4862|4859.2|4863|4860.2|4863.5|4860.7|4862|4859.2|45
1608198300000|2020-12-17 09:45:00|4862.5|4859.7|4862|4859.2|4862.5|4859.7|4861.5|4858.7|14
1608198310000|2020-12-17 09:45:10|4861.5|4858.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|0
1608198320000|2020-12-17 09:45:20|4861.5|4858.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|11
1608198330000|2020-12-17 09:45:30|4863|4860.2|4863|4860.2|4863.5|4860.7|4862.5|4859.7|5
1608198340000|2020-12-17 09:45:40|4863.5|4860.7|4863.5|4860.7|4864.5|4861.7|4863.5|4860.7|8
1608198350000|2020-12-17 09:45:50|4862.5|4859.7|4862.5|4859.7|4863|4860.2|4862|4859.2|4
1608198360000|2020-12-17 09:46:00|4861.5|4858.7|4862.5|4859.7|4863|4860.2|4861.5|4858.7|4
1608198370000|2020-12-17 09:46:10|||||||||4
1608198380000|2020-12-17 09:46:20|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|7
1608198390000|2020-12-17 09:46:30|4862|4859.2|4860.5|4857.7|4862|4859.2|4860.5|4857.7|24
1608198400000|2020-12-17 09:46:40|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4861|4858.2|5
1608198410000|2020-12-17 09:46:50|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|13
1608198420000|2020-12-17 09:47:00|4862|4859.2|4864.5|4861.7|4864.5|4861.7|4862|4859.2|37
1608198430000|2020-12-17 09:47:10|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4864|4861.2|5
1608198440000|2020-12-17 09:47:20|||||||||2
1608198450000|2020-12-17 09:47:30|4863.5|4860.7|4865.5|4862.7|4865.5|4862.7|4863.5|4860.7|23
1608198460000|2020-12-17 09:47:40|4864.5|4861.7|4864.5|4861.7|4865|4862.2|4864.5|4861.7|6
1608198470000|2020-12-17 09:47:50|||||||||1
1608198480000|2020-12-17 09:48:00|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4863.5|4860.7|16
1608198490000|2020-12-17 09:48:10|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4863.5|4860.7|5
1608198500000|2020-12-17 09:48:20|||||||||3
1608198510000|2020-12-17 09:48:30|||||||||2
1608198520000|2020-12-17 09:48:40|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4864|4861.2|1
1608198530000|2020-12-17 09:48:50|||||||||1
1608198550000|2020-12-17 09:49:10|||||||||13
1608198560000|2020-12-17 09:49:20|4863.5|4860.7|4863.5|4860.7|4864.5|4861.7|4863.5|4860.7|8
1608198570000|2020-12-17 09:49:30|||||||||1
1608198580000|2020-12-17 09:49:40|||||||||12
1608198590000|2020-12-17 09:49:50|4862.5|4859.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|52
1608198600000|2020-12-17 09:50:00|||||||||5
1608198610000|2020-12-17 09:50:10|||||||||6
1608198620000|2020-12-17 09:50:20|4861.5|4858.7|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|39
1608198630000|2020-12-17 09:50:30|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|11
1608198640000|2020-12-17 09:50:40|4859.5|4856.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|9
1608198650000|2020-12-17 09:50:50|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|15
1608198660000|2020-12-17 09:51:00|4857.5|4854.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|18
1608198670000|2020-12-17 09:51:10|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4854.5|4851.7|62
1608198680000|2020-12-17 09:51:20|4856|4853.2|4856|4853.2|4856|4853.2|4856|4853.2|11
1608198690000|2020-12-17 09:51:30|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|19
1608198700000|2020-12-17 09:51:40|4856|4853.2|4856.5|4853.7|4857.5|4854.7|4856|4853.2|17
1608198710000|2020-12-17 09:51:50|||||||||1
1608198720000|2020-12-17 09:52:00|4855.5|4852.7|4854.5|4851.7|4856|4853.2|4854.5|4851.7|31
1608198730000|2020-12-17 09:52:10|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855|4852.2|25
1608198740000|2020-12-17 09:52:20|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|5
1608198750000|2020-12-17 09:52:30|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|8
1608198760000|2020-12-17 09:52:40|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|7
1608198770000|2020-12-17 09:52:50|4855|4852.2|4854.5|4851.7|4855|4852.2|4854.5|4851.7|11
1608198780000|2020-12-17 09:53:00|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|19
1608198790000|2020-12-17 09:53:10|||||||||1
1608198800000|2020-12-17 09:53:20|4854.5|4851.7|4854.5|4851.7|4855.5|4852.7|4853.5|4850.7|26
1608198810000|2020-12-17 09:53:30|4854|4851.2|4850|4847.2|4854|4851.2|4849.5|4846.7|298
1608198820000|2020-12-17 09:53:40|4849.5|4846.7|4846.5|4843.7|4850.5|4847.7|4846.5|4843.7|186
1608198830000|2020-12-17 09:53:50|4847|4844.2|4847.5|4844.7|4847.5|4844.7|4846.5|4843.7|47
1608198840000|2020-12-17 09:54:00|4848|4845.2|4845.5|4842.7|4848.5|4845.7|4845.5|4842.7|37
1608198850000|2020-12-17 09:54:10|4846.5|4843.7|4846.5|4843.7|4846.5|4843.7|4845.5|4842.7|113
1608198860000|2020-12-17 09:54:20|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4846.5|4843.7|36
1608198870000|2020-12-17 09:54:30|||||||||3
1608198880000|2020-12-17 09:54:40|4848|4845.2|4848.5|4845.7|4848.5|4845.7|4847.5|4844.7|31
1608198890000|2020-12-17 09:54:50|4848|4845.2|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|11
1608198900000|2020-12-17 09:55:00|4846.5|4843.7|4845.5|4842.7|4846.5|4843.7|4845.5|4842.7|39
1608198910000|2020-12-17 09:55:10|4845|4842.2|4845.5|4842.7|4845.5|4842.7|4845|4842.2|13
1608198920000|2020-12-17 09:55:20|||||||||5
1608198930000|2020-12-17 09:55:30|4846|4843.2|4846.5|4843.7|4846.5|4843.7|4846|4843.2|15
1608198940000|2020-12-17 09:55:40|4845.5|4842.7|4844.5|4841.7|4846|4843.2|4844.5|4841.7|33
1608198950000|2020-12-17 09:55:50|4843.5|4840.7|4841.5|4838.7|4843.5|4840.7|4839.5|4836.7|162
1608198960000|2020-12-17 09:56:00|4842.5|4839.7|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|8
1608198970000|2020-12-17 09:56:10|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840.5|4837.7|46
1608198980000|2020-12-17 09:56:20|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840.5|4837.7|40
1608198990000|2020-12-17 09:56:30|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4841.5|4838.7|392
1608199000000|2020-12-17 09:56:40|4842|4839.2|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|39
1608199010000|2020-12-17 09:56:50|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840.5|4837.7|17
1608199020000|2020-12-17 09:57:00|4841|4838.2|4839.5|4836.7|4841|4838.2|4839.5|4836.7|28
1608199030000|2020-12-17 09:57:10|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4838.5|4835.7|94
1608199040000|2020-12-17 09:57:20|4839|4836.2|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|24
1608199050000|2020-12-17 09:57:30|||||||||21
1608199060000|2020-12-17 09:57:40|4840.5|4837.7|4841.5|4838.7|4842|4839.2|4840.5|4837.7|74
1608199070000|2020-12-17 09:57:50|4840.5|4837.7|4839.5|4836.7|4841.5|4838.7|4839.5|4836.7|28
1608199080000|2020-12-17 09:58:00|4840|4837.2|4840|4837.2|4840.5|4837.7|4838.5|4835.7|112
1608199090000|2020-12-17 09:58:10|4839.5|4836.7|4840.5|4837.7|4840.5|4837.7|4839.5|4836.7|15
1608199100000|2020-12-17 09:58:20|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|11
1608199110000|2020-12-17 09:58:30|4839|4836.2|4838.5|4835.7|4839|4836.2|4838|4835.2|65
1608199120000|2020-12-17 09:58:40|4837.5|4834.7|4837.5|4834.7|4838.5|4835.7|4837.5|4834.7|38
1608199130000|2020-12-17 09:58:50|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4837.5|4834.7|12
1608199140000|2020-12-17 09:59:00|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|54
1608199150000|2020-12-17 09:59:10|4838.5|4835.7|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|17
1608199160000|2020-12-17 09:59:20|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|21
1608199170000|2020-12-17 09:59:30|4838.5|4835.7|4840.5|4837.7|4840.5|4837.7|4838.5|4835.7|24
1608199180000|2020-12-17 09:59:40|4840|4837.2|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|32
1608199190000|2020-12-17 09:59:50|4840|4837.2|4840|4837.2|4840|4837.2|4839.5|4836.7|17
1608199200000|2020-12-17 10:00:00|4839.5|4836.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|21
1608199210000|2020-12-17 10:00:10|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|24
1608199220000|2020-12-17 10:00:20|4839|4836.2|4839.5|4836.7|4840|4837.2|4839|4836.2|14
1608199230000|2020-12-17 10:00:30|4840|4837.2|4840.5|4837.7|4840.5|4837.7|4839.5|4836.7|9
1608199240000|2020-12-17 10:00:40|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4840.5|4837.7|30
1608199250000|2020-12-17 10:00:50|4840.5|4837.7|4841.5|4838.7|4842.5|4839.7|4840.5|4837.7|16
1608199260000|2020-12-17 10:01:00|4842.5|4839.7|4841.5|4838.7|4842.5|4839.7|4840.5|4837.7|28
1608199270000|2020-12-17 10:01:10|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|61
1608199280000|2020-12-17 10:01:20|4842|4839.2|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|19
1608199290000|2020-12-17 10:01:30|4841|4838.2|4839.5|4836.7|4841.5|4838.7|4839.5|4836.7|21
1608199300000|2020-12-17 10:01:40|4838.5|4835.7|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|22
1608199310000|2020-12-17 10:01:50|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|5
1608199320000|2020-12-17 10:02:00|4839|4836.2|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|30
1608199330000|2020-12-17 10:02:10|4837.5|4834.7|4834.5|4831.7|4838.5|4835.7|4834.5|4831.7|125
1608199340000|2020-12-17 10:02:20|4834|4831.2|4835.5|4832.7|4835.5|4832.7|4834|4831.2|44
1608199350000|2020-12-17 10:02:30|4835|4832.2|4835.5|4832.7|4835.5|4832.7|4834.5|4831.7|16
1608199360000|2020-12-17 10:02:40|4836|4833.2|4834.5|4831.7|4836.5|4833.7|4834.5|4831.7|30
1608199370000|2020-12-17 10:02:50|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4834.5|4831.7|20
1608199380000|2020-12-17 10:03:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4833.5|4830.7|49
1608199390000|2020-12-17 10:03:10|4833|4830.2|4832|4829.2|4833|4830.2|4831.5|4828.7|104
1608199400000|2020-12-17 10:03:20|4831.5|4828.7|4831.5|4828.7|4832.5|4829.7|4830.5|4827.7|82
1608199410000|2020-12-17 10:03:30|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|51
1608199420000|2020-12-17 10:03:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|33
1608199430000|2020-12-17 10:03:50|4833|4830.2|4831.5|4828.7|4833|4830.2|4830.5|4827.7|45
1608199440000|2020-12-17 10:04:00|4830.5|4827.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|19
1608199450000|2020-12-17 10:04:10|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|15
1608199460000|2020-12-17 10:04:20|4831|4828.2|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|19
1608199470000|2020-12-17 10:04:30|4831.5|4828.7|4833.5|4830.7|4833.5|4830.7|4831.5|4828.7|52
1608199480000|2020-12-17 10:04:40|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4832.5|4829.7|32
1608199490000|2020-12-17 10:04:50|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|45
1608199500000|2020-12-17 10:05:00|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4831.5|4828.7|47
1608199510000|2020-12-17 10:05:10|4831.5|4828.7|4831|4828.2|4832|4829.2|4830.5|4827.7|68
1608199520000|2020-12-17 10:05:20|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|25
1608199530000|2020-12-17 10:05:30|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4830.5|4827.7|67
1608199540000|2020-12-17 10:05:40|4832|4829.2|4831.5|4828.7|4832.5|4829.7|4830.5|4827.7|30
1608199550000|2020-12-17 10:05:50|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4831|4828.2|20
1608199560000|2020-12-17 10:06:00|4831|4828.2|4829.5|4826.7|4831.5|4828.7|4829.5|4826.7|85
1608199570000|2020-12-17 10:06:10|4830|4827.2|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|33
1608199580000|2020-12-17 10:06:20|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830|4827.2|9
1608199590000|2020-12-17 10:06:30|4830|4827.2|4830|4827.2|4830.5|4827.7|4829|4826.2|38
1608199600000|2020-12-17 10:06:40|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|5
1608199610000|2020-12-17 10:06:50|4828.5|4825.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|13
1608199620000|2020-12-17 10:07:00|4828|4825.2|4827.5|4824.7|4828|4825.2|4826.5|4823.7|308
1608199630000|2020-12-17 10:07:10|4828.5|4825.7|4829.5|4826.7|4829.5|4826.7|4827.5|4824.7|44
1608199640000|2020-12-17 10:07:20|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|13
1608199650000|2020-12-17 10:07:30|4829.5|4826.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|24
1608199660000|2020-12-17 10:07:40|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827|4824.2|17
1608199670000|2020-12-17 10:07:50|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|45
1608199680000|2020-12-17 10:08:00|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|33
1608199690000|2020-12-17 10:08:10|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|28
1608199700000|2020-12-17 10:08:20|4826|4823.2|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|22
1608199710000|2020-12-17 10:08:30|4826|4823.2|4826.5|4823.7|4827.5|4824.7|4826|4823.2|26
1608199720000|2020-12-17 10:08:40|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|16
1608199730000|2020-12-17 10:08:50|4828|4825.2|4829.5|4826.7|4830.5|4827.7|4828|4825.2|72
1608199740000|2020-12-17 10:09:00|4828.5|4825.7|4829|4826.2|4829.5|4826.7|4828.5|4825.7|20
1608199750000|2020-12-17 10:09:10|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829|4826.2|11
1608199760000|2020-12-17 10:09:20|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|18
1608199770000|2020-12-17 10:09:30|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|10
1608199780000|2020-12-17 10:09:40|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|10
1608199790000|2020-12-17 10:09:50|4830|4827.2|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|74
1608199800000|2020-12-17 10:10:00|4830.5|4827.7|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|39
1608199810000|2020-12-17 10:10:10|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|17
1608199820000|2020-12-17 10:10:20|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|20
1608199830000|2020-12-17 10:10:30|4828|4825.2|4829.5|4826.7|4829.5|4826.7|4827.5|4824.7|15
1608199840000|2020-12-17 10:10:40|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|8
1608199850000|2020-12-17 10:10:50|||||||||5
1608199860000|2020-12-17 10:11:00|4830|4827.2|4832.5|4829.7|4832.5|4829.7|4830|4827.2|81
1608199870000|2020-12-17 10:11:10|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|25
1608199880000|2020-12-17 10:11:20|4833|4830.2|4834.5|4831.7|4834.5|4831.7|4833|4830.2|52
1608199890000|2020-12-17 10:11:30|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|23
1608199900000|2020-12-17 10:11:40|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|42
1608199910000|2020-12-17 10:11:50|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|21
1608199920000|2020-12-17 10:12:00|4834|4831.2|4834.5|4831.7|4835|4832.2|4833.5|4830.7|33
1608199930000|2020-12-17 10:12:10|4834|4831.2|4833|4830.2|4834|4831.2|4832.5|4829.7|30
1608199940000|2020-12-17 10:12:20|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|15
1608199950000|2020-12-17 10:12:30|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|38
1608199960000|2020-12-17 10:12:40|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|10
1608199970000|2020-12-17 10:12:50|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|11
1608199980000|2020-12-17 10:13:00|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|13
1608199990000|2020-12-17 10:13:10|4834|4831.2|4834.5|4831.7|4835.5|4832.7|4834|4831.2|22
1608200000000|2020-12-17 10:13:20|||||||||7
1608200010000|2020-12-17 10:13:30|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|34
1608200020000|2020-12-17 10:13:40|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|33
1608200030000|2020-12-17 10:13:50|4834|4831.2|4834|4831.2|4834.5|4831.7|4833.5|4830.7|43
1608200040000|2020-12-17 10:14:00|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|24
1608200050000|2020-12-17 10:14:10|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4831.5|4828.7|57
1608200060000|2020-12-17 10:14:20|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4832.5|4829.7|41
1608200070000|2020-12-17 10:14:30|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|25
1608200080000|2020-12-17 10:14:40|||||||||75
1608200090000|2020-12-17 10:14:50|4834|4831.2|4833.5|4830.7|4834|4831.2|4833.5|4830.7|123
1608200100000|2020-12-17 10:15:00|4834.5|4831.7|4832.5|4829.7|4834.5|4831.7|4831.5|4828.7|65
1608200110000|2020-12-17 10:15:10|4831.5|4828.7|4832|4829.2|4832|4829.2|4831.5|4828.7|44
1608200120000|2020-12-17 10:15:20|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4830.5|4827.7|37
1608200130000|2020-12-17 10:15:30|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|10
1608200140000|2020-12-17 10:15:40|4829.5|4826.7|4829.5|4826.7|4830|4827.2|4829.5|4826.7|31
1608200150000|2020-12-17 10:15:50|4830.5|4827.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|77
1608200160000|2020-12-17 10:16:00|4830.5|4827.7|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|55
1608200180000|2020-12-17 10:16:20|4831.5|4828.7|4829.5|4826.7|4831.5|4828.7|4829.5|4826.7|54
1608200190000|2020-12-17 10:16:30|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|7
1608200200000|2020-12-17 10:16:40|4830.5|4827.7|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|8
1608200220000|2020-12-17 10:17:00|4828.5|4825.7|4827.5|4824.7|4829.5|4826.7|4826.5|4823.7|51
1608200230000|2020-12-17 10:17:10|||||||||9
1608200240000|2020-12-17 10:17:20|||||||||3
1608200250000|2020-12-17 10:17:30|||||||||4
1608200260000|2020-12-17 10:17:40|4826.5|4823.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|20
1608200270000|2020-12-17 10:17:50|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|36
1608200280000|2020-12-17 10:18:00|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|23
1608200290000|2020-12-17 10:18:10|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|66
1608200300000|2020-12-17 10:18:20|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|40
1608200310000|2020-12-17 10:18:30|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|23
1608200320000|2020-12-17 10:18:40|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|27
1608200330000|2020-12-17 10:18:50|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|19
1608200340000|2020-12-17 10:19:00|4826.5|4823.7|4825|4822.2|4826.5|4823.7|4823.5|4820.7|187
1608200350000|2020-12-17 10:19:10|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4825|4822.2|18
1608200360000|2020-12-17 10:19:20|4826|4823.2|4829.5|4826.7|4830.5|4827.7|4826|4823.2|29
1608200370000|2020-12-17 10:19:30|4830|4827.2|4830.5|4827.7|4831.5|4828.7|4829.5|4826.7|42
1608200380000|2020-12-17 10:19:40|4830|4827.2|4830.5|4827.7|4831.5|4828.7|4829.5|4826.7|17
1608200390000|2020-12-17 10:19:50|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|9
1608200400000|2020-12-17 10:20:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|25
1608200410000|2020-12-17 10:20:10|4831|4828.2|4829.5|4826.7|4831.5|4828.7|4828.5|4825.7|54
1608200420000|2020-12-17 10:20:20|4829|4826.2|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|9
1608200430000|2020-12-17 10:20:30|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|15
1608200440000|2020-12-17 10:20:40|4828.5|4825.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|24
1608200450000|2020-12-17 10:20:50|4828.5|4825.7|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|13
1608200460000|2020-12-17 10:21:00|4827|4824.2|4827|4824.2|4827.5|4824.7|4826.5|4823.7|16
1608200470000|2020-12-17 10:21:10|4827.5|4824.7|4825.5|4822.7|4827.5|4824.7|4825.5|4822.7|22
1608200480000|2020-12-17 10:21:20|4826.5|4823.7|4828.5|4825.7|4828.5|4825.7|4826|4823.2|69
1608200490000|2020-12-17 10:21:30|4829|4826.2|4829.5|4826.7|4830|4827.2|4828.5|4825.7|16
1608200500000|2020-12-17 10:21:40|4830.5|4827.7|4832.5|4829.7|4832.5|4829.7|4830.5|4827.7|92
1608200510000|2020-12-17 10:21:50|4833|4830.2|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|28
1608200520000|2020-12-17 10:22:00|4832|4829.2|4830.5|4827.7|4832.5|4829.7|4830.5|4827.7|157
1608200530000|2020-12-17 10:22:10|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|7
1608200540000|2020-12-17 10:22:20|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|36
1608200550000|2020-12-17 10:22:30|4832|4829.2|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|25
1608200560000|2020-12-17 10:22:40|4832|4829.2|4834.5|4831.7|4834.5|4831.7|4832|4829.2|37
1608200570000|2020-12-17 10:22:50|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4832.5|4829.7|66
1608200580000|2020-12-17 10:23:00|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|16
1608200590000|2020-12-17 10:23:10|4831.5|4828.7|4832.5|4829.7|4832.5|4829.7|4831.5|4828.7|41
1608200600000|2020-12-17 10:23:20|4831.5|4828.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|36
1608200610000|2020-12-17 10:23:30|4832.5|4829.7|4832.5|4829.7|4833|4830.2|4831.5|4828.7|6
1608200620000|2020-12-17 10:23:40|4833|4830.2|4834.5|4831.7|4834.5|4831.7|4832.5|4829.7|21
1608200630000|2020-12-17 10:23:50|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|64
1608200640000|2020-12-17 10:24:00|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|27
1608200650000|2020-12-17 10:24:10|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|37
1608200670000|2020-12-17 10:24:30|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|7
1608200680000|2020-12-17 10:24:40|4834.5|4831.7|4834.5|4831.7|4835.5|4832.7|4833.5|4830.7|13
1608200690000|2020-12-17 10:24:50|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|23
1608200700000|2020-12-17 10:25:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4833.5|4830.7|97
1608200710000|2020-12-17 10:25:10|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|6
1608200720000|2020-12-17 10:25:20|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|6
1608200730000|2020-12-17 10:25:30|4834.5|4831.7|4832.5|4829.7|4834.5|4831.7|4832.5|4829.7|14
1608200740000|2020-12-17 10:25:40|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|17
1608200750000|2020-12-17 10:25:50|||||||||2
1608200760000|2020-12-17 10:26:00|||||||||1
1608200770000|2020-12-17 10:26:10|4834.5|4831.7|4832.5|4829.7|4834.5|4831.7|4832.5|4829.7|67
1608200780000|2020-12-17 10:26:20|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|8
1608200790000|2020-12-17 10:26:30|4833|4830.2|4834|4831.2|4834.5|4831.7|4832.5|4829.7|21
1608200800000|2020-12-17 10:26:40|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|4
1608200810000|2020-12-17 10:26:50|4833|4830.2|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|27
1608200820000|2020-12-17 10:27:00|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|15
1608200830000|2020-12-17 10:27:10|||||||||6
1608200840000|2020-12-17 10:27:20|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|8
1608200850000|2020-12-17 10:27:30|4832.5|4829.7|4832.5|4829.7|4833|4830.2|4832.5|4829.7|14
1608200860000|2020-12-17 10:27:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|4
1608200870000|2020-12-17 10:27:50|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|12
1608200880000|2020-12-17 10:28:00|||||||||11
1608200890000|2020-12-17 10:28:10|4834|4831.2|4833.5|4830.7|4834|4831.2|4833.5|4830.7|9
1608200900000|2020-12-17 10:28:20|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|19
1608200910000|2020-12-17 10:28:30|||||||||1
1608200920000|2020-12-17 10:28:40|||||||||2
1608200930000|2020-12-17 10:28:50|4832.5|4829.7|4833|4830.2|4833.5|4830.7|4832.5|4829.7|19
1608200940000|2020-12-17 10:29:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|1
1608200950000|2020-12-17 10:29:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|11
1608200960000|2020-12-17 10:29:20|4833|4830.2|4833.5|4830.7|4834|4831.2|4832.5|4829.7|14
1608200970000|2020-12-17 10:29:30|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|19
1608200980000|2020-12-17 10:29:40|4834.5|4831.7|4835.5|4832.7|4836.5|4833.7|4834|4831.2|42
1608200990000|2020-12-17 10:29:50|4836.5|4833.7|4835.5|4832.7|4836.5|4833.7|4835.5|4832.7|7
1608201000000|2020-12-17 10:30:00|||||||||6
1608201010000|2020-12-17 10:30:10|4835|4832.2|4833.5|4830.7|4835|4832.2|4832.5|4829.7|36
1608201020000|2020-12-17 10:30:20|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|18
1608201030000|2020-12-17 10:30:30|4833|4830.2|4834|4831.2|4834.5|4831.7|4833|4830.2|21
1608201040000|2020-12-17 10:30:40|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|3
1608201050000|2020-12-17 10:30:50|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4832.5|4829.7|30
1608201060000|2020-12-17 10:31:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|9
1608201070000|2020-12-17 10:31:10|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|7
1608201080000|2020-12-17 10:31:20|||||||||1
1608201090000|2020-12-17 10:31:30|||||||||2
1608201100000|2020-12-17 10:31:40|4832|4829.2|4832.5|4829.7|4832.5|4829.7|4831.5|4828.7|12
1608201110000|2020-12-17 10:31:50|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|115
1608201120000|2020-12-17 10:32:00|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|27
1608201130000|2020-12-17 10:32:10|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|95
1608201150000|2020-12-17 10:32:30|||||||||6
1608201160000|2020-12-17 10:32:40|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|34
1608201170000|2020-12-17 10:32:50|||||||||4
1608201180000|2020-12-17 10:33:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4833.5|4830.7|63
1608201190000|2020-12-17 10:33:10|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4834|4831.2|5
1608201200000|2020-12-17 10:33:20|4834|4831.2|4832.5|4829.7|4834|4831.2|4832.5|4829.7|27
1608201210000|2020-12-17 10:33:30|4833|4830.2|4832.5|4829.7|4834.5|4831.7|4832.5|4829.7|21
1608201220000|2020-12-17 10:33:40|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|34
1608201230000|2020-12-17 10:33:50|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4832.5|4829.7|9
1608201240000|2020-12-17 10:34:00|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4832.5|4829.7|23
1608201250000|2020-12-17 10:34:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|25
1608201260000|2020-12-17 10:34:20|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|3
1608201270000|2020-12-17 10:34:30|4834|4831.2|4833.5|4830.7|4834|4831.2|4833.5|4830.7|8
1608201280000|2020-12-17 10:34:40|4833|4830.2|4832.5|4829.7|4833|4830.2|4832.5|4829.7|8
1608201290000|2020-12-17 10:34:50|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|1
1608201300000|2020-12-17 10:35:00|4833|4830.2|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|36
1608201310000|2020-12-17 10:35:10|4833.5|4830.7|4833.5|4830.7|4834|4831.2|4833.5|4830.7|13
1608201320000|2020-12-17 10:35:20|4834|4831.2|4832.5|4829.7|4834|4831.2|4832.5|4829.7|26
1608201330000|2020-12-17 10:35:30|||||||||1
1608201340000|2020-12-17 10:35:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|20
1608201350000|2020-12-17 10:35:50|||||||||16
1608201360000|2020-12-17 10:36:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|16
1608201370000|2020-12-17 10:36:10|4832|4829.2|4831.5|4828.7|4832|4829.2|4831.5|4828.7|11
1608201380000|2020-12-17 10:36:20|4830.5|4827.7|4830|4827.2|4830.5|4827.7|4829.5|4826.7|69
1608201390000|2020-12-17 10:36:30|4829.5|4826.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|47
1608201400000|2020-12-17 10:36:40|4826.5|4823.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|26
1608201410000|2020-12-17 10:36:50|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|660
1608201420000|2020-12-17 10:37:00|4827.5|4824.7|4824.5|4821.7|4827.5|4824.7|4824.5|4821.7|117
1608201430000|2020-12-17 10:37:10|4824|4821.2|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|46
1608201440000|2020-12-17 10:37:20|4822.5|4819.7|4825|4822.2|4825.5|4822.7|4822.5|4819.7|35
1608201450000|2020-12-17 10:37:30|4824.5|4821.7|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|15
1608201460000|2020-12-17 10:37:40|4825|4822.2|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|21
1608201470000|2020-12-17 10:37:50|4824.5|4821.7|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|13
1608201480000|2020-12-17 10:38:00|4826|4823.2|4825.5|4822.7|4826|4823.2|4825.5|4822.7|5
1608201490000|2020-12-17 10:38:10|4826.5|4823.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|19
1608201500000|2020-12-17 10:38:20|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|6
1608201510000|2020-12-17 10:38:30|4826.5|4823.7|4828.5|4825.7|4828.5|4825.7|4826.5|4823.7|21
1608201520000|2020-12-17 10:38:40|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|18
1608201530000|2020-12-17 10:38:50|4829.5|4826.7|4830|4827.2|4830.5|4827.7|4829|4826.2|14
1608201540000|2020-12-17 10:39:00|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|9
1608201550000|2020-12-17 10:39:10|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|22
1608201560000|2020-12-17 10:39:20|||||||||1
1608201570000|2020-12-17 10:39:30|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4831|4828.2|5
1608201580000|2020-12-17 10:39:40|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|31
1608201590000|2020-12-17 10:39:50|4831|4828.2|4831.5|4828.7|4832|4829.2|4831|4828.2|8
1608201600000|2020-12-17 10:40:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|13
1608201610000|2020-12-17 10:40:10|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|24
1608201620000|2020-12-17 10:40:20|4830|4827.2|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|24
1608201630000|2020-12-17 10:40:30|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|38
1608201640000|2020-12-17 10:40:40|4829.5|4826.7|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|43
1608201650000|2020-12-17 10:40:50|||||||||1
1608201670000|2020-12-17 10:41:10|4828.5|4825.7|4829|4826.2|4829.5|4826.7|4827.5|4824.7|127
1608201680000|2020-12-17 10:41:20|4828.5|4825.7|4829|4826.2|4829.5|4826.7|4828.5|4825.7|9
1608201690000|2020-12-17 10:41:30|4828.5|4825.7|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|11
1608201700000|2020-12-17 10:41:40|||||||||7
1608201710000|2020-12-17 10:41:50|||||||||1
1608201720000|2020-12-17 10:42:00|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|54
1608201730000|2020-12-17 10:42:10|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|42
1608201740000|2020-12-17 10:42:20|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4830|4827.2|2
1608201750000|2020-12-17 10:42:30|4829.5|4826.7|4829|4826.2|4829.5|4826.7|4828.5|4825.7|12
1608201760000|2020-12-17 10:42:40|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828|4825.2|12
1608201770000|2020-12-17 10:42:50|4828|4825.2|4827.5|4824.7|4828|4825.2|4827.5|4824.7|12
1608201780000|2020-12-17 10:43:00|4826.5|4823.7|4824.5|4821.7|4826.5|4823.7|4824.5|4821.7|32
1608201790000|2020-12-17 10:43:10|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|19
1608201800000|2020-12-17 10:43:20|4825|4822.2|4825|4822.2|4825|4822.2|4824.5|4821.7|22
1608201810000|2020-12-17 10:43:30|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|19
1608201820000|2020-12-17 10:43:40|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|17
1608201830000|2020-12-17 10:43:50|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|24
1608201840000|2020-12-17 10:44:00|4824|4821.2|4822.5|4819.7|4824.5|4821.7|4822.5|4819.7|36
1608201850000|2020-12-17 10:44:10|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|25
1608201860000|2020-12-17 10:44:20|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|44
1608201870000|2020-12-17 10:44:30|4823|4820.2|4822.5|4819.7|4823|4820.2|4821.5|4818.7|31
1608201880000|2020-12-17 10:44:40|||||||||5
1608201890000|2020-12-17 10:44:50|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|12
1608201900000|2020-12-17 10:45:00|||||||||2
1608201910000|2020-12-17 10:45:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|31
1608201920000|2020-12-17 10:45:20|4821.5|4818.7|4822|4819.2|4822.5|4819.7|4821.5|4818.7|13
1608201930000|2020-12-17 10:45:30|4821.5|4818.7|4823.5|4820.7|4823.5|4820.7|4821.5|4818.7|16
1608201940000|2020-12-17 10:45:40|||||||||17
1608201950000|2020-12-17 10:45:50|4824|4821.2|4824|4821.2|4824.5|4821.7|4823.5|4820.7|10
1608201960000|2020-12-17 10:46:00|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|7
1608201970000|2020-12-17 10:46:10|||||||||3
1608201980000|2020-12-17 10:46:20|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|9
1608201990000|2020-12-17 10:46:30|||||||||5
1608202000000|2020-12-17 10:46:40|4825|4822.2|4825.5|4822.7|4826.5|4823.7|4824.5|4821.7|25
1608202010000|2020-12-17 10:46:50|4825|4822.2|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|8
1608202020000|2020-12-17 10:47:00|4825|4822.2|4824.5|4821.7|4825|4822.2|4824.5|4821.7|8
1608202030000|2020-12-17 10:47:10|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|16
1608202040000|2020-12-17 10:47:20|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|25
1608202050000|2020-12-17 10:47:30|||||||||4
1608202060000|2020-12-17 10:47:40|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|11
1608202070000|2020-12-17 10:47:50|4822|4819.2|4822.5|4819.7|4823.5|4820.7|4822|4819.2|13
1608202080000|2020-12-17 10:48:00|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|35
1608202090000|2020-12-17 10:48:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|6
1608202100000|2020-12-17 10:48:20|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|10
1608202110000|2020-12-17 10:48:30|||||||||1
1608202120000|2020-12-17 10:48:40|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|6
1608202130000|2020-12-17 10:48:50|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.5|4819.7|5
1608202140000|2020-12-17 10:49:00|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|9
1608202150000|2020-12-17 10:49:10|||||||||3
1608202160000|2020-12-17 10:49:20|||||||||9
1608202170000|2020-12-17 10:49:30|4824.5|4821.7|4824.5|4821.7|4825.5|4822.7|4824|4821.2|13
1608202180000|2020-12-17 10:49:40|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|13
1608202190000|2020-12-17 10:49:50|4824|4821.2|4824|4821.2|4824.5|4821.7|4824|4821.2|7
1608202200000|2020-12-17 10:50:00|4823.5|4820.7|4824|4821.2|4824|4821.2|4823.5|4820.7|2
1608202210000|2020-12-17 10:50:10|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|11
1608202220000|2020-12-17 10:50:20|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|10
1608202230000|2020-12-17 10:50:30|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|11
1608202240000|2020-12-17 10:50:40|||||||||5
1608202250000|2020-12-17 10:50:50|||||||||2
1608202260000|2020-12-17 10:51:00|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|10
1608202270000|2020-12-17 10:51:10|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.5|4819.7|12
1608202280000|2020-12-17 10:51:20|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|3
1608202290000|2020-12-17 10:51:30|4823|4820.2|4819.5|4816.7|4823|4820.2|4818.5|4815.7|117
1608202300000|2020-12-17 10:51:40|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820|4817.2|15
1608202310000|2020-12-17 10:51:50|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|17
1608202320000|2020-12-17 10:52:00|||||||||9
1608202330000|2020-12-17 10:52:10|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|15
1608202340000|2020-12-17 10:52:20|||||||||8
1608202350000|2020-12-17 10:52:30|||||||||2
1608202360000|2020-12-17 10:52:40|4822|4819.2|4823.5|4820.7|4823.5|4820.7|4821.5|4818.7|23
1608202370000|2020-12-17 10:52:50|4824.5|4821.7|4823|4820.2|4824.5|4821.7|4822.5|4819.7|15
1608202380000|2020-12-17 10:53:00|4822.5|4819.7|4821.5|4818.7|4823.5|4820.7|4821.5|4818.7|39
1608202390000|2020-12-17 10:53:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|7
1608202400000|2020-12-17 10:53:20|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|40
1608202410000|2020-12-17 10:53:30|||||||||4
1608202420000|2020-12-17 10:53:40|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|14
1608202430000|2020-12-17 10:53:50|4824|4821.2|4822.5|4819.7|4824.5|4821.7|4822.5|4819.7|47
1608202440000|2020-12-17 10:54:00|4823|4820.2|4823.5|4820.7|4824.5|4821.7|4822.5|4819.7|11
1608202450000|2020-12-17 10:54:10|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|5
1608202460000|2020-12-17 10:54:20|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|10
1608202470000|2020-12-17 10:54:30|||||||||13
1608202480000|2020-12-17 10:54:40|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4820.5|4817.7|32
1608202490000|2020-12-17 10:54:50|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|5
1608202500000|2020-12-17 10:55:00|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|6
1608202510000|2020-12-17 10:55:10|4822|4819.2|4823.5|4820.7|4823.5|4820.7|4822|4819.2|9
1608202520000|2020-12-17 10:55:20|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|11
1608202530000|2020-12-17 10:55:30|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|12
1608202560000|2020-12-17 10:56:00|||||||||3
1608202570000|2020-12-17 10:56:10|4822.5|4819.7|4820.5|4817.7|4822.5|4819.7|4820.5|4817.7|92
1608202580000|2020-12-17 10:56:20|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|18
1608202590000|2020-12-17 10:56:30|||||||||3
1608202600000|2020-12-17 10:56:40|||||||||3
1608202610000|2020-12-17 10:56:50|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|9
1608202620000|2020-12-17 10:57:00|4821.5|4818.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|9
1608202630000|2020-12-17 10:57:10|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|4
1608202640000|2020-12-17 10:57:20|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|3
1608202650000|2020-12-17 10:57:30|||||||||3
1608202660000|2020-12-17 10:57:40|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|1
1608202670000|2020-12-17 10:57:50|||||||||1
1608202680000|2020-12-17 10:58:00|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|22
1608202690000|2020-12-17 10:58:10|||||||||3
1608202710000|2020-12-17 10:58:30|||||||||3
1608202720000|2020-12-17 10:58:40|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|5
1608202730000|2020-12-17 10:58:50|||||||||6
1608202740000|2020-12-17 10:59:00|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|27
1608202750000|2020-12-17 10:59:10|||||||||6
1608202760000|2020-12-17 10:59:20|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|8
1608202770000|2020-12-17 10:59:30|4823|4820.2|4823|4820.2|4823|4820.2|4822.5|4819.7|8
1608202780000|2020-12-17 10:59:40|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|16
1608202790000|2020-12-17 10:59:50|4822.5|4819.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|13
1608202800000|2020-12-17 11:00:00|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|10
1608202810000|2020-12-17 11:00:10|4823|4820.2|4824.5|4821.7|4824.5|4821.7|4823|4820.2|16
1608202820000|2020-12-17 11:00:20|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|5
1608202830000|2020-12-17 11:00:30|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|13
1608202840000|2020-12-17 11:00:40|||||||||14
1608202850000|2020-12-17 11:00:50|||||||||14
1608202860000|2020-12-17 11:01:00|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|8
1608202870000|2020-12-17 11:01:10|||||||||6
1608202880000|2020-12-17 11:01:20|4822.5|4819.7|4824.5|4821.7|4824.5|4821.7|4822.5|4819.7|33
1608202890000|2020-12-17 11:01:30|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|19
1608202900000|2020-12-17 11:01:40|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|32
1608202910000|2020-12-17 11:01:50|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|12
1608202920000|2020-12-17 11:02:00|4825.5|4822.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|24
1608202930000|2020-12-17 11:02:10|||||||||5
1608202940000|2020-12-17 11:02:20|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|12
1608202950000|2020-12-17 11:02:30|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|23
1608202960000|2020-12-17 11:02:40|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|23
1608202970000|2020-12-17 11:02:50|4828|4825.2|4827.5|4824.7|4828|4825.2|4827.5|4824.7|6
1608202980000|2020-12-17 11:03:00|4828|4825.2|4827|4824.2|4828.5|4825.7|4826.5|4823.7|29
1608202990000|2020-12-17 11:03:10|4827.5|4824.7|4828|4825.2|4828.5|4825.7|4826.5|4823.7|78
1608203000000|2020-12-17 11:03:20|4827.5|4824.7|4829.5|4826.7|4830.5|4827.7|4827.5|4824.7|72
1608203010000|2020-12-17 11:03:30|||||||||8
1608203020000|2020-12-17 11:03:40|4830.5|4827.7|4828.5|4825.7|4830.5|4827.7|4828.5|4825.7|71
1608203030000|2020-12-17 11:03:50|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|18
1608203040000|2020-12-17 11:04:00|4828.5|4825.7|4828.5|4825.7|4829|4826.2|4828.5|4825.7|12
1608203060000|2020-12-17 11:04:20|||||||||15
1608203070000|2020-12-17 11:04:30|4827.5|4824.7|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|15
1608203080000|2020-12-17 11:04:40|4826.5|4823.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|10
1608203090000|2020-12-17 11:04:50|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|3
1608203100000|2020-12-17 11:05:00|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|11
1608203110000|2020-12-17 11:05:10|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|2
1608203120000|2020-12-17 11:05:20|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|25
1608203130000|2020-12-17 11:05:30|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4827|4824.2|7
1608203140000|2020-12-17 11:05:40|4828|4825.2|4829|4826.2|4829.5|4826.7|4827.5|4824.7|25
1608203150000|2020-12-17 11:05:50|4829.5|4826.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|55
1608203160000|2020-12-17 11:06:00|||||||||2
1608203170000|2020-12-17 11:06:10|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|10
1608203180000|2020-12-17 11:06:20|4829.5|4826.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|17
1608203190000|2020-12-17 11:06:30|||||||||1
1608203200000|2020-12-17 11:06:40|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|7
1608203210000|2020-12-17 11:06:50|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827|4824.2|14
1608203220000|2020-12-17 11:07:00|4828.5|4825.7|4829.5|4826.7|4829.5|4826.7|4828|4825.2|21
1608203230000|2020-12-17 11:07:10|4830|4827.2|4830.5|4827.7|4831.5|4828.7|4830|4827.2|58
1608203240000|2020-12-17 11:07:20|4831|4828.2|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|357
1608203250000|2020-12-17 11:07:30|4831|4828.2|4829.5|4826.7|4831.5|4828.7|4829.5|4826.7|22
1608203260000|2020-12-17 11:07:40|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|6
1608203270000|2020-12-17 11:07:50|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|21
1608203280000|2020-12-17 11:08:00|4829.5|4826.7|4830|4827.2|4830.5|4827.7|4829.5|4826.7|26
1608203290000|2020-12-17 11:08:10|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|12
1608203300000|2020-12-17 11:08:20|4829.5|4826.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|24
1608203310000|2020-12-17 11:08:30|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|11
1608203320000|2020-12-17 11:08:40|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4829|4826.2|4
1608203330000|2020-12-17 11:08:50|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|3
1608203340000|2020-12-17 11:09:00|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|17
1608203350000|2020-12-17 11:09:10|4828|4825.2|4827.5|4824.7|4828|4825.2|4827.5|4824.7|1
1608203360000|2020-12-17 11:09:20|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|262
1608203370000|2020-12-17 11:09:30|||||||||1
1608203380000|2020-12-17 11:09:40|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4827|4824.2|16
1608203390000|2020-12-17 11:09:50|4828.5|4825.7|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|41
1608203400000|2020-12-17 11:10:00|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|7
1608203410000|2020-12-17 11:10:10|4825.5|4822.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|18
1608203420000|2020-12-17 11:10:20|||||||||1
1608203430000|2020-12-17 11:10:30|4826|4823.2|4825.5|4822.7|4826|4823.2|4825|4822.2|20
1608203440000|2020-12-17 11:10:40|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|11
1608203450000|2020-12-17 11:10:50|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|21
1608203460000|2020-12-17 11:11:00|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|14
1608203470000|2020-12-17 11:11:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|29
1608203480000|2020-12-17 11:11:20|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|19
1608203490000|2020-12-17 11:11:30|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|42
1608203500000|2020-12-17 11:11:40|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|7
1608203510000|2020-12-17 11:11:50|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|30
1608203520000|2020-12-17 11:12:00|4822|4819.2|4820.5|4817.7|4822|4819.2|4820.5|4817.7|24
1608203530000|2020-12-17 11:12:10|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821|4818.2|18
1608203540000|2020-12-17 11:12:20|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|2
1608203550000|2020-12-17 11:12:30|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|19
1608203560000|2020-12-17 11:12:40|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|8
1608203570000|2020-12-17 11:12:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|8
1608203580000|2020-12-17 11:13:00|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|24
1608203590000|2020-12-17 11:13:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|10
1608203600000|2020-12-17 11:13:20|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821|4818.2|30
1608203610000|2020-12-17 11:13:30|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|29
1608203620000|2020-12-17 11:13:40|||||||||2
1608203630000|2020-12-17 11:13:50|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|16
1608203640000|2020-12-17 11:14:00|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4822.5|4819.7|29
1608203650000|2020-12-17 11:14:10|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|19
1608203660000|2020-12-17 11:14:20|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|7
1608203670000|2020-12-17 11:14:30|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|3
1608203680000|2020-12-17 11:14:40|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|6
1608203690000|2020-12-17 11:14:50|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824|4821.2|13
1608203700000|2020-12-17 11:15:00|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|13
1608203710000|2020-12-17 11:15:10|||||||||1
1608203720000|2020-12-17 11:15:20|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|6
1608203730000|2020-12-17 11:15:30|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|15
1608203740000|2020-12-17 11:15:40|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|8
1608203750000|2020-12-17 11:15:50|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|7
1608203760000|2020-12-17 11:16:00|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|16
1608203770000|2020-12-17 11:16:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|6
1608203790000|2020-12-17 11:16:30|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|29
1608203800000|2020-12-17 11:16:40|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|3
1608203810000|2020-12-17 11:16:50|||||||||1
1608203820000|2020-12-17 11:17:00|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|16
1608203830000|2020-12-17 11:17:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|6
1608203840000|2020-12-17 11:17:20|4823|4820.2|4824.5|4821.7|4824.5|4821.7|4823|4820.2|32
1608203850000|2020-12-17 11:17:30|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|10
1608203870000|2020-12-17 11:17:50|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|26
1608203880000|2020-12-17 11:18:00|||||||||5
1608203890000|2020-12-17 11:18:10|4824|4821.2|4824.5|4821.7|4825.5|4822.7|4824|4821.2|16
1608203900000|2020-12-17 11:18:20|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4824.5|4821.7|19
1608203910000|2020-12-17 11:18:30|4826|4823.2|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|14
1608203920000|2020-12-17 11:18:40|||||||||1
1608203930000|2020-12-17 11:18:50|4826|4823.2|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|24
1608203940000|2020-12-17 11:19:00|4826|4823.2|4826.5|4823.7|4827.5|4824.7|4825.5|4822.7|44
1608203950000|2020-12-17 11:19:10|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|15
1608203960000|2020-12-17 11:19:20|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|9
1608203970000|2020-12-17 11:19:30|||||||||2
1608203980000|2020-12-17 11:19:40|4826|4823.2|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|12
1608203990000|2020-12-17 11:19:50|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826|4823.2|53
1608204000000|2020-12-17 11:20:00|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|17
1608204010000|2020-12-17 11:20:10|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|14
1608204020000|2020-12-17 11:20:20|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|11
1608204030000|2020-12-17 11:20:30|||||||||1
1608204040000|2020-12-17 11:20:40|4826.5|4823.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|10
1608204050000|2020-12-17 11:20:50|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|22
1608204060000|2020-12-17 11:21:00|4826|4823.2|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|9
1608204070000|2020-12-17 11:21:10|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|17
1608204090000|2020-12-17 11:21:30|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|12
1608204100000|2020-12-17 11:21:40|||||||||1
1608204110000|2020-12-17 11:21:50|4825.5|4822.7|4825.5|4822.7|4826|4823.2|4825.5|4822.7|6
1608204120000|2020-12-17 11:22:00|||||||||2
1608204130000|2020-12-17 11:22:10|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|6
1608204140000|2020-12-17 11:22:20|4826|4823.2|4826|4823.2|4826.5|4823.7|4825.5|4822.7|4
1608204150000|2020-12-17 11:22:30|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|2
1608204180000|2020-12-17 11:23:00|4826|4823.2|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|9
1608204190000|2020-12-17 11:23:10|4825.5|4822.7|4823.5|4820.7|4825.5|4822.7|4823.5|4820.7|41
1608204200000|2020-12-17 11:23:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4821.5|4818.7|63
1608204210000|2020-12-17 11:23:30|4823|4820.2|4824|4821.2|4824.5|4821.7|4823|4820.2|21
1608204220000|2020-12-17 11:23:40|4823.5|4820.7|4823.5|4820.7|4824|4821.2|4823.5|4820.7|19
1608204230000|2020-12-17 11:23:50|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|4
1608204240000|2020-12-17 11:24:00|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.5|4819.7|7
1608204250000|2020-12-17 11:24:10|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|20
1608204260000|2020-12-17 11:24:20|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|8
1608204270000|2020-12-17 11:24:30|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|6
1608204280000|2020-12-17 11:24:40|||||||||3
1608204290000|2020-12-17 11:24:50|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|9
1608204300000|2020-12-17 11:25:00|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|14
1608204310000|2020-12-17 11:25:10|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|1
1608204330000|2020-12-17 11:25:30|4824|4821.2|4823|4820.2|4824|4821.2|4823|4820.2|16
1608204340000|2020-12-17 11:25:40|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4823|4820.2|0
1608204350000|2020-12-17 11:25:50|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|1
1608204360000|2020-12-17 11:26:00|4821.5|4818.7|4823|4820.2|4823.5|4820.7|4821.5|4818.7|42
1608204370000|2020-12-17 11:26:10|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4822.5|4819.7|36
1608204380000|2020-12-17 11:26:20|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|13
1608204390000|2020-12-17 11:26:30|4823|4820.2|4823|4820.2|4823.5|4820.7|4823|4820.2|3
1608204400000|2020-12-17 11:26:40|4822.5|4819.7|4821|4818.2|4822.5|4819.7|4820.5|4817.7|12
1608204410000|2020-12-17 11:26:50|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4
1608204420000|2020-12-17 11:27:00|||||||||13
1608204430000|2020-12-17 11:27:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|9
1608204440000|2020-12-17 11:27:20|||||||||3
1608204450000|2020-12-17 11:27:30|4819.5|4816.7|4821.5|4818.7|4821.5|4818.7|4819.5|4816.7|17
1608204460000|2020-12-17 11:27:40|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|32
1608204470000|2020-12-17 11:27:50|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|11
1608204480000|2020-12-17 11:28:00|4820|4817.2|4820|4817.2|4820|4817.2|4820|4817.2|9
1608204490000|2020-12-17 11:28:10|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|1
1608204500000|2020-12-17 11:28:20|||||||||3
1608204510000|2020-12-17 11:28:30|||||||||2
1608204520000|2020-12-17 11:28:40|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|6
1608204530000|2020-12-17 11:28:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|15
1608204540000|2020-12-17 11:29:00|4820|4817.2|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|18
1608204550000|2020-12-17 11:29:10|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|2
1608204560000|2020-12-17 11:29:20|4818.5|4815.7|4817.5|4814.7|4818.5|4815.7|4817.5|4814.7|180
1608204570000|2020-12-17 11:29:30|4816.5|4813.7|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|56
1608204580000|2020-12-17 11:29:40|||||||||17
1608204590000|2020-12-17 11:29:50|||||||||3
1608204600000|2020-12-17 11:30:00|4816.5|4813.7|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|27
1608204610000|2020-12-17 11:30:10|4817|4814.2|4817.5|4814.7|4818|4815.2|4817|4814.2|75
1608204620000|2020-12-17 11:30:20|||||||||1
1608204630000|2020-12-17 11:30:30|||||||||2
1608204640000|2020-12-17 11:30:40|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|20
1608204650000|2020-12-17 11:30:50|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4819|4816.2|16
1608204660000|2020-12-17 11:31:00|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|13
1608204670000|2020-12-17 11:31:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|5
1608204680000|2020-12-17 11:31:20|4821.5|4818.7|4823.5|4820.7|4823.5|4820.7|4820.5|4817.7|53
1608204690000|2020-12-17 11:31:30|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|8
1608204700000|2020-12-17 11:31:40|||||||||8
1608204710000|2020-12-17 11:31:50|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|5
1608204720000|2020-12-17 11:32:00|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4822.5|4819.7|18
1608204730000|2020-12-17 11:32:10|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|5
1608204740000|2020-12-17 11:32:20|4824|4821.2|4824|4821.2|4824.5|4821.7|4823.5|4820.7|12
1608204750000|2020-12-17 11:32:30|4824.5|4821.7|4824.5|4821.7|4825|4822.2|4824|4821.2|25
1608204760000|2020-12-17 11:32:40|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|29
1608204770000|2020-12-17 11:32:50|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|35
1608204780000|2020-12-17 11:33:00|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4824|4821.2|4
1608204790000|2020-12-17 11:33:10|||||||||10
1608204800000|2020-12-17 11:33:20|4824|4821.2|4824|4821.2|4824|4821.2|4823.5|4820.7|32
1608204810000|2020-12-17 11:33:30|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|16
1608204820000|2020-12-17 11:33:40|||||||||3
1608204830000|2020-12-17 11:33:50|||||||||28
1608204840000|2020-12-17 11:34:00|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|24
1608204850000|2020-12-17 11:34:10|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|20
1608204860000|2020-12-17 11:34:20|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4824|4821.2|1
1608204870000|2020-12-17 11:34:30|4825.5|4822.7|4825|4822.2|4825.5|4822.7|4824.5|4821.7|23
1608204880000|2020-12-17 11:34:40|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|55
1608204890000|2020-12-17 11:34:50|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|8
1608204900000|2020-12-17 11:35:00|||||||||1
1608204910000|2020-12-17 11:35:10|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|65
1608204920000|2020-12-17 11:35:20|||||||||1
1608204930000|2020-12-17 11:35:30|4824.5|4821.7|4824|4821.2|4824.5|4821.7|4823.5|4820.7|14
1608204940000|2020-12-17 11:35:40|4823.5|4820.7|4823.5|4820.7|4824|4821.2|4823.5|4820.7|0
1608204950000|2020-12-17 11:35:50|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|27
1608204960000|2020-12-17 11:36:00|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|4
1608204970000|2020-12-17 11:36:10|||||||||4
1608204980000|2020-12-17 11:36:20|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|14
1608204990000|2020-12-17 11:36:30|||||||||9
1608205000000|2020-12-17 11:36:40|4824|4821.2|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|4
1608205010000|2020-12-17 11:36:50|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|6
1608205020000|2020-12-17 11:37:00|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|5
1608205030000|2020-12-17 11:37:10|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|10
1608205040000|2020-12-17 11:37:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|11
1608205050000|2020-12-17 11:37:30|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|8
1608205060000|2020-12-17 11:37:40|4823|4820.2|4823|4820.2|4823|4820.2|4823|4820.2|5
1608205070000|2020-12-17 11:37:50|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|7
1608205080000|2020-12-17 11:38:00|4822.5|4819.7|4822|4819.2|4822.5|4819.7|4821.5|4818.7|16
1608205090000|2020-12-17 11:38:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|1
1608205100000|2020-12-17 11:38:20|||||||||5
1608205110000|2020-12-17 11:38:30|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|5
1608205120000|2020-12-17 11:38:40|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|16
1608205130000|2020-12-17 11:38:50|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|5
1608205140000|2020-12-17 11:39:00|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|11
1608205150000|2020-12-17 11:39:10|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|1
1608205160000|2020-12-17 11:39:20|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|5
1608205170000|2020-12-17 11:39:30|4822|4819.2|4822|4819.2|4822|4819.2|4822|4819.2|1
1608205180000|2020-12-17 11:39:40|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|2
1608205190000|2020-12-17 11:39:50|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|6
1608205200000|2020-12-17 11:40:00|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|14
1608205210000|2020-12-17 11:40:10|||||||||11
1608205220000|2020-12-17 11:40:20|||||||||4
1608205230000|2020-12-17 11:40:30|||||||||2
1608205240000|2020-12-17 11:40:40|4820|4817.2|4819.5|4816.7|4820|4817.2|4819.5|4816.7|6
1608205250000|2020-12-17 11:40:50|4820|4817.2|4820|4817.2|4820.5|4817.7|4820|4817.2|6
1608205260000|2020-12-17 11:41:00|4819.5|4816.7|4818.5|4815.7|4820.5|4817.7|4818.5|4815.7|23
1608205270000|2020-12-17 11:41:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|10
1608205280000|2020-12-17 11:41:20|||||||||1
1608205290000|2020-12-17 11:41:30|4818|4815.2|4817.5|4814.7|4818|4815.2|4817.5|4814.7|14
1608205300000|2020-12-17 11:41:40|||||||||14
1608205310000|2020-12-17 11:41:50|||||||||4
1608205320000|2020-12-17 11:42:00|||||||||4
1608205330000|2020-12-17 11:42:10|||||||||1
1608205340000|2020-12-17 11:42:20|||||||||2
1608205350000|2020-12-17 11:42:30|||||||||8
1608205360000|2020-12-17 11:42:40|||||||||3
1608205370000|2020-12-17 11:42:50|||||||||2
1608205380000|2020-12-17 11:43:00|4819.5|4816.7|4820|4817.2|4820.5|4817.7|4819.5|4816.7|65
1608205390000|2020-12-17 11:43:10|4819.5|4816.7|4821|4818.2|4821.5|4818.7|4819.5|4816.7|22
1608205400000|2020-12-17 11:43:20|4820.5|4817.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|4
1608205410000|2020-12-17 11:43:30|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|14
1608205420000|2020-12-17 11:43:40|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4
1608205430000|2020-12-17 11:43:50|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|11
1608205440000|2020-12-17 11:44:00|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|18
1608205450000|2020-12-17 11:44:10|||||||||1
1608205460000|2020-12-17 11:44:20|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|14
1608205470000|2020-12-17 11:44:30|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|10
1608205480000|2020-12-17 11:44:40|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|18
1608205490000|2020-12-17 11:44:50|4821|4818.2|4821|4818.2|4821.5|4818.7|4821|4818.2|4
1608205500000|2020-12-17 11:45:00|4820.5|4817.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|12
1608205510000|2020-12-17 11:45:10|4818.5|4815.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|12
1608205520000|2020-12-17 11:45:20|||||||||15
1608205530000|2020-12-17 11:45:30|||||||||4
1608205540000|2020-12-17 11:45:40|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|18
1608205550000|2020-12-17 11:45:50|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|8
1608205560000|2020-12-17 11:46:00|4820|4817.2|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|7
1608205570000|2020-12-17 11:46:10|4818.5|4815.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|11
1608205580000|2020-12-17 11:46:20|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|2
1608205590000|2020-12-17 11:46:30|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|8
1608205600000|2020-12-17 11:46:40|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4819|4816.2|26
1608205610000|2020-12-17 11:46:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|4
1608205620000|2020-12-17 11:47:00|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|16
1608205630000|2020-12-17 11:47:10|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|6
1608205640000|2020-12-17 11:47:20|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|3
1608205650000|2020-12-17 11:47:30|4819|4816.2|4819.5|4816.7|4819.5|4816.7|4819|4816.2|12
1608205660000|2020-12-17 11:47:40|4820|4817.2|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|12
1608205670000|2020-12-17 11:47:50|4818.5|4815.7|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|16
1608205680000|2020-12-17 11:48:00|||||||||27
1608205690000|2020-12-17 11:48:10|4818|4815.2|4818|4815.2|4818.5|4815.7|4817.5|4814.7|14
1608205700000|2020-12-17 11:48:20|4817.5|4814.7|4818|4815.2|4818.5|4815.7|4817.5|4814.7|5
1608205710000|2020-12-17 11:48:30|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|3
1608205720000|2020-12-17 11:48:40|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|9
1608205740000|2020-12-17 11:49:00|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|15
1608205750000|2020-12-17 11:49:10|||||||||2
1608205760000|2020-12-17 11:49:20|||||||||4
1608205770000|2020-12-17 11:49:30|||||||||6
1608205780000|2020-12-17 11:49:40|||||||||6
1608205790000|2020-12-17 11:49:50|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4818.5|4815.7|18
1608205800000|2020-12-17 11:50:00|4821.5|4818.7|4821|4818.2|4821.5|4818.7|4820.5|4817.7|23
1608205810000|2020-12-17 11:50:10|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4
1608205820000|2020-12-17 11:50:20|4820|4817.2|4821.5|4818.7|4821.5|4818.7|4819.5|4816.7|23
1608205830000|2020-12-17 11:50:30|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|7
1608205840000|2020-12-17 11:50:40|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|11
1608205850000|2020-12-17 11:50:50|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|14
1608205860000|2020-12-17 11:51:00|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|5
1608205870000|2020-12-17 11:51:10|4820.5|4817.7|4820|4817.2|4820.5|4817.7|4819.5|4816.7|4
1608205880000|2020-12-17 11:51:20|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|0
1608205890000|2020-12-17 11:51:30|4820|4817.2|4819.5|4816.7|4820|4817.2|4819.5|4816.7|1
1608205900000|2020-12-17 11:51:40|||||||||4
1608205920000|2020-12-17 11:52:00|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|51
1608205930000|2020-12-17 11:52:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|8
1608205940000|2020-12-17 11:52:20|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819|4816.2|3
1608205950000|2020-12-17 11:52:30|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818|4815.2|30
1608205960000|2020-12-17 11:52:40|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|5
1608205970000|2020-12-17 11:52:50|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|11
1608205980000|2020-12-17 11:53:00|||||||||8
1608205990000|2020-12-17 11:53:10|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4818|4815.2|17
1608206010000|2020-12-17 11:53:30|||||||||1
1608206020000|2020-12-17 11:53:40|||||||||20
1608206030000|2020-12-17 11:53:50|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|14
1608206050000|2020-12-17 11:54:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|6
1608206060000|2020-12-17 11:54:20|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|10
1608206070000|2020-12-17 11:54:30|||||||||2
1608206080000|2020-12-17 11:54:40|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|4
1608206090000|2020-12-17 11:54:50|4818|4815.2|4818|4815.2|4818.5|4815.7|4817.5|4814.7|8
1608206100000|2020-12-17 11:55:00|4817.5|4814.7|4817.5|4814.7|4818.5|4815.7|4816.5|4813.7|29
1608206110000|2020-12-17 11:55:10|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4818|4815.2|5
1608206120000|2020-12-17 11:55:20|||||||||1
1608206130000|2020-12-17 11:55:30|||||||||8
1608206140000|2020-12-17 11:55:40|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|8
1608206150000|2020-12-17 11:55:50|4817.5|4814.7|4817.5|4814.7|4818.5|4815.7|4817.5|4814.7|42
1608206160000|2020-12-17 11:56:00|||||||||5
1608206180000|2020-12-17 11:56:20|4817|4814.2|4817|4814.2|4817.5|4814.7|4816.5|4813.7|12
1608206190000|2020-12-17 11:56:30|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|2
1608206200000|2020-12-17 11:56:40|||||||||8
1608206210000|2020-12-17 11:56:50|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|36
1608206220000|2020-12-17 11:57:00|||||||||27
1608206230000|2020-12-17 11:57:10|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|14
1608206240000|2020-12-17 11:57:20|||||||||4
1608206250000|2020-12-17 11:57:30|||||||||6
1608206260000|2020-12-17 11:57:40|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|18
1608206270000|2020-12-17 11:57:50|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4821.5|4818.7|61
1608206280000|2020-12-17 11:58:00|4821.5|4818.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|22
1608206290000|2020-12-17 11:58:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822|4819.2|29
1608206300000|2020-12-17 11:58:20|||||||||2
1608206310000|2020-12-17 11:58:30|||||||||3
1608206320000|2020-12-17 11:58:40|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|15
1608206330000|2020-12-17 11:58:50|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4821|4818.2|6
1608206340000|2020-12-17 11:59:00|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|7
1608206350000|2020-12-17 11:59:10|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821|4818.2|3
1608206360000|2020-12-17 11:59:20|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|15
1608206370000|2020-12-17 11:59:30|4822|4819.2|4822|4819.2|4822|4819.2|4822|4819.2|4
1608206380000|2020-12-17 11:59:40|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|8
1608206390000|2020-12-17 11:59:50|||||||||5
1608206400000|2020-12-17 12:00:00|4822|4819.2|4820.5|4817.7|4822|4819.2|4820.5|4817.7|23
1608206410000|2020-12-17 12:00:10|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|21
1608206420000|2020-12-17 12:00:20|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|1
1608206430000|2020-12-17 12:00:30|4818.5|4815.7|4819|4816.2|4819.5|4816.7|4818.5|4815.7|18
1608206440000|2020-12-17 12:00:40|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819|4816.2|4
1608206450000|2020-12-17 12:00:50|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|10
1608206460000|2020-12-17 12:01:00|4820|4817.2|4818.5|4815.7|4820|4817.2|4818.5|4815.7|9
1608206470000|2020-12-17 12:01:10|4819.5|4816.7|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|6
1608206480000|2020-12-17 12:01:20|||||||||2
1608206490000|2020-12-17 12:01:30|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|7
1608206500000|2020-12-17 12:01:40|4818.5|4815.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|6
1608206510000|2020-12-17 12:01:50|4819|4816.2|4818.5|4815.7|4819|4816.2|4818|4815.2|13
1608206520000|2020-12-17 12:02:00|4818|4815.2|4818|4815.2|4818.5|4815.7|4816.5|4813.7|53
1608206530000|2020-12-17 12:02:10|4818.5|4815.7|4818.5|4815.7|4819|4816.2|4818.5|4815.7|9
1608206540000|2020-12-17 12:02:20|||||||||5
1608206550000|2020-12-17 12:02:30|4819|4816.2|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|5
1608206560000|2020-12-17 12:02:40|||||||||1
1608206580000|2020-12-17 12:03:00|||||||||3
1608206590000|2020-12-17 12:03:10|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|24
1608206600000|2020-12-17 12:03:20|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|26
1608206610000|2020-12-17 12:03:30|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|0
1608206620000|2020-12-17 12:03:40|||||||||1
1608206630000|2020-12-17 12:03:50|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|9
1608206640000|2020-12-17 12:04:00|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|1
1608206650000|2020-12-17 12:04:10|4818|4815.2|4817.5|4814.7|4818|4815.2|4817.5|4814.7|6
1608206660000|2020-12-17 12:04:20|4816.5|4813.7|4816.5|4813.7|4817.5|4814.7|4816.5|4813.7|19
1608206670000|2020-12-17 12:04:30|4817|4814.2|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|36
1608206680000|2020-12-17 12:04:40|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|7
1608206690000|2020-12-17 12:04:50|4819|4816.2|4819.5|4816.7|4820.5|4817.7|4819|4816.2|21
1608206700000|2020-12-17 12:05:00|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|18
1608206710000|2020-12-17 12:05:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|14
1608206720000|2020-12-17 12:05:20|4819|4816.2|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|23
1608206730000|2020-12-17 12:05:30|4820.5|4817.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|17
1608206740000|2020-12-17 12:05:40|||||||||2
1608206750000|2020-12-17 12:05:50|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|5
1608206760000|2020-12-17 12:06:00|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|5
1608206770000|2020-12-17 12:06:10|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|16
1608206780000|2020-12-17 12:06:20|4821.5|4818.7|4821|4818.2|4821.5|4818.7|4820.5|4817.7|19
1608206790000|2020-12-17 12:06:30|4821.5|4818.7|4823.5|4820.7|4823.5|4820.7|4821.5|4818.7|18
1608206800000|2020-12-17 12:06:40|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|18
1608206810000|2020-12-17 12:06:50|4823|4820.2|4825.5|4822.7|4825.5|4822.7|4822.5|4819.7|56
1608206820000|2020-12-17 12:07:00|4826.5|4823.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|36
1608206830000|2020-12-17 12:07:10|4826|4823.2|4825.5|4822.7|4826|4823.2|4825.5|4822.7|9
1608206840000|2020-12-17 12:07:20|4826.5|4823.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|47
1608206850000|2020-12-17 12:07:30|4826|4823.2|4825|4822.2|4826|4823.2|4824.5|4821.7|18
1608206860000|2020-12-17 12:07:40|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|20
1608206870000|2020-12-17 12:07:50|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|6
1608206880000|2020-12-17 12:08:00|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|15
1608206890000|2020-12-17 12:08:10|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|12
1608206900000|2020-12-17 12:08:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4821.5|4818.7|23
1608206910000|2020-12-17 12:08:30|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|6
1608206920000|2020-12-17 12:08:40|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|38
1608206930000|2020-12-17 12:08:50|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|17
1608206940000|2020-12-17 12:09:00|4820.5|4817.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|28
1608206950000|2020-12-17 12:09:10|4820.5|4817.7|4818.5|4815.7|4820.5|4817.7|4818.5|4815.7|34
1608206960000|2020-12-17 12:09:20|4817.5|4814.7|4816.5|4813.7|4818.5|4815.7|4816.5|4813.7|52
1608206970000|2020-12-17 12:09:30|4817|4814.2|4815.5|4812.7|4817|4814.2|4815.5|4812.7|67
1608206980000|2020-12-17 12:09:40|4816.5|4813.7|4816.5|4813.7|4816.5|4813.7|4815.5|4812.7|32
1608206990000|2020-12-17 12:09:50|4816|4813.2|4816.5|4813.7|4816.5|4813.7|4816|4813.2|6
1608207000000|2020-12-17 12:10:00|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|24
1608207010000|2020-12-17 12:10:10|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4818|4815.2|9
1608207020000|2020-12-17 12:10:20|4819.5|4816.7|4819|4816.2|4819.5|4816.7|4818.5|4815.7|10
1608207030000|2020-12-17 12:10:30|4818.5|4815.7|4819|4816.2|4819.5|4816.7|4818.5|4815.7|9
1608207040000|2020-12-17 12:10:40|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|16
1608207050000|2020-12-17 12:10:50|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|7
1608207060000|2020-12-17 12:11:00|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4819|4816.2|9
1608207070000|2020-12-17 12:11:10|||||||||9
1608207080000|2020-12-17 12:11:20|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821|4818.2|19
1608207090000|2020-12-17 12:11:30|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822|4819.2|29
1608207100000|2020-12-17 12:11:40|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4824|4821.2|20
1608207110000|2020-12-17 12:11:50|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|23
1608207120000|2020-12-17 12:12:00|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4821.5|4818.7|62
1608207130000|2020-12-17 12:12:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|13
1608207140000|2020-12-17 12:12:20|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|4
1608207150000|2020-12-17 12:12:30|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|18
1608207160000|2020-12-17 12:12:40|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|15
1608207170000|2020-12-17 12:12:50|4821.5|4818.7|4822|4819.2|4822|4819.2|4821.5|4818.7|5
1608207180000|2020-12-17 12:13:00|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|27
1608207190000|2020-12-17 12:13:10|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4821|4818.2|4
1608207200000|2020-12-17 12:13:20|||||||||1
1608207210000|2020-12-17 12:13:30|||||||||3
1608207220000|2020-12-17 12:13:40|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|19
1608207230000|2020-12-17 12:13:50|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|12
1608207240000|2020-12-17 12:14:00|4822.5|4819.7|4822.6|4819.8|4822.6|4819.8|4822.5|4819.7|7
1608207250000|2020-12-17 12:14:10|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|7
1608207260000|2020-12-17 12:14:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|4
1608207270000|2020-12-17 12:14:30|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4
1608207280000|2020-12-17 12:14:40|4823.6|4820.8|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|17
1608207290000|2020-12-17 12:14:50|4822.6|4819.8|4823|4820.2|4823.6|4820.8|4822.6|4819.8|9
1608207300000|2020-12-17 12:15:00|4822.6|4819.8|4821.6|4818.8|4823|4820.2|4821.6|4818.8|9
1608207310000|2020-12-17 12:15:10|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4819.6|4816.8|32
1608207320000|2020-12-17 12:15:20|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|11
1608207330000|2020-12-17 12:15:30|||||||||2
1608207340000|2020-12-17 12:15:40|4820.6|4817.8|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|13
1608207350000|2020-12-17 12:15:50|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.5|4818.7|0
1608207360000|2020-12-17 12:16:00|4821.5|4818.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|10
1608207370000|2020-12-17 12:16:10|4821.6|4818.8|4821.6|4818.8|4822.5|4819.7|4821.6|4818.8|6
1608207380000|2020-12-17 12:16:20|4821.5|4818.7|4821.6|4818.8|4821.6|4818.8|4821.5|4818.7|1
1608207390000|2020-12-17 12:16:30|4821.5|4818.7|4820.6|4817.8|4821.5|4818.7|4820.6|4817.8|8
1608207400000|2020-12-17 12:16:40|4821.5|4818.7|4820.6|4817.8|4821.5|4818.7|4820.6|4817.8|15
1608207410000|2020-12-17 12:16:50|4821.5|4818.7|4820.6|4817.8|4822.5|4819.7|4820.6|4817.8|15
1608207420000|2020-12-17 12:17:00|4821|4818.2|4821.6|4818.8|4821.6|4818.8|4821|4818.2|0
1608207430000|2020-12-17 12:17:10|4821.5|4818.7|4821|4818.2|4821.5|4818.7|4820.6|4817.8|3
1608207440000|2020-12-17 12:17:20|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|1
1608207450000|2020-12-17 12:17:30|4821.6|4818.8|4821.5|4818.7|4821.6|4818.8|4821|4818.2|5
1608207460000|2020-12-17 12:17:40|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|16
1608207480000|2020-12-17 12:18:00|4821.6|4818.8|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|6
1608207490000|2020-12-17 12:18:10|4820.6|4817.8|4820.5|4817.7|4820.6|4817.8|4820.5|4817.7|7
1608207500000|2020-12-17 12:18:20|4819.6|4816.8|4820.5|4817.7|4820.5|4817.7|4819.6|4816.8|8
1608207510000|2020-12-17 12:18:30|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|5
1608207520000|2020-12-17 12:18:40|||||||||1
1608207530000|2020-12-17 12:18:50|4820.6|4817.8|4820.5|4817.7|4820.6|4817.8|4820.5|4817.7|4
1608207540000|2020-12-17 12:19:00|4820.6|4817.8|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|6
1608207550000|2020-12-17 12:19:10|4820.6|4817.8|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|8
1608207560000|2020-12-17 12:19:20|||||||||3
1608207570000|2020-12-17 12:19:30|4820.6|4817.8|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|12
1608207580000|2020-12-17 12:19:40|4820.5|4817.7|4820.5|4817.7|4821|4818.2|4820.5|4817.7|7
1608207590000|2020-12-17 12:19:50|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|0
1608207600000|2020-12-17 12:20:00|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|5
1608207610000|2020-12-17 12:20:10|||||||||2
1608207620000|2020-12-17 12:20:20|||||||||5
1608207630000|2020-12-17 12:20:30|4820.6|4817.8|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|4
1608207640000|2020-12-17 12:20:40|||||||||3
1608207650000|2020-12-17 12:20:50|4821.6|4818.8|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|69
1608207660000|2020-12-17 12:21:00|4821.6|4818.8|4822.5|4819.7|4822.6|4819.8|4821.6|4818.8|35
1608207670000|2020-12-17 12:21:10|4822.6|4819.8|4823.5|4820.7|4823.6|4820.8|4822.5|4819.7|110
1608207680000|2020-12-17 12:21:20|4823.6|4820.8|4824.5|4821.7|4825.5|4822.7|4823.5|4820.7|48
1608207690000|2020-12-17 12:21:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.5|4820.7|15
1608207700000|2020-12-17 12:21:40|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.6|4819.8|22
1608207710000|2020-12-17 12:21:50|4823.6|4820.8|4823.5|4820.7|4823.6|4820.8|4822.6|4819.8|209
1608207720000|2020-12-17 12:22:00|||||||||1
1608207730000|2020-12-17 12:22:10|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.5|4819.7|113
1608207740000|2020-12-17 12:22:20|||||||||69
1608207750000|2020-12-17 12:22:30|4823.5|4820.7|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|16
1608207760000|2020-12-17 12:22:40|||||||||2
1608207770000|2020-12-17 12:22:50|4824.5|4821.7|4824.6|4821.8|4825.5|4822.7|4824.5|4821.7|19
1608207780000|2020-12-17 12:23:00|4825|4822.2|4821.5|4818.7|4825.5|4822.7|4820.5|4817.7|171
1608207790000|2020-12-17 12:23:10|4820.1|4817.3|4816.5|4813.7|4820.1|4817.3|4813.5|4810.7|369
1608207800000|2020-12-17 12:23:20|4815.5|4812.7|4814|4811.2|4815.5|4812.7|4813.6|4810.8|76
1608207810000|2020-12-17 12:23:30|4813.6|4810.8|4811.5|4808.7|4813.6|4810.8|4809.5|4806.7|268
1608207820000|2020-12-17 12:23:40|4810.6|4807.8|4808.5|4805.7|4810.6|4807.8|4806.5|4803.7|143
1608207830000|2020-12-17 12:23:50|4809|4806.2|4809.5|4806.7|4810|4807.2|4808.5|4805.7|62
1608207840000|2020-12-17 12:24:00|4809.6|4806.8|4809.5|4806.7|4810.6|4807.8|4809.5|4806.7|49
1608207850000|2020-12-17 12:24:10|4809.6|4806.8|4808.5|4805.7|4810|4807.2|4807.6|4804.8|51
1608207860000|2020-12-17 12:24:20|4808.6|4805.8|4810.5|4807.7|4810.6|4807.8|4808.5|4805.7|19
1608207870000|2020-12-17 12:24:30|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|23
1608207880000|2020-12-17 12:24:40|4812.5|4809.7|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|23
1608207890000|2020-12-17 12:24:50|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|20
1608207900000|2020-12-17 12:25:00|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4810.5|4807.7|24
1608207910000|2020-12-17 12:25:10|4810.6|4807.8|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|22
1608207920000|2020-12-17 12:25:20|4810|4807.2|4809.5|4806.7|4810.5|4807.7|4808.6|4805.8|33
1608207930000|2020-12-17 12:25:30|||||||||15
1608207940000|2020-12-17 12:25:40|||||||||4
1608207950000|2020-12-17 12:25:50|4808.6|4805.8|4809.5|4806.7|4809.5|4806.7|4808.5|4805.7|30
1608207960000|2020-12-17 12:26:00|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4809.6|4806.8|48
1608207970000|2020-12-17 12:26:10|4811.5|4808.7|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|14
1608207980000|2020-12-17 12:26:20|4809.6|4806.8|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|14
1608207990000|2020-12-17 12:26:30|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|35
1608208000000|2020-12-17 12:26:40|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4811|4808.2|19
1608208010000|2020-12-17 12:26:50|4810.6|4807.8|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|10
1608208020000|2020-12-17 12:27:00|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4811|4808.2|4
1608208030000|2020-12-17 12:27:10|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4811|4808.2|9
1608208040000|2020-12-17 12:27:20|4811|4808.2|4810.5|4807.7|4811|4808.2|4810.5|4807.7|16
1608208050000|2020-12-17 12:27:30|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|24
1608208060000|2020-12-17 12:27:40|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|7
1608208070000|2020-12-17 12:27:50|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|9
1608208080000|2020-12-17 12:28:00|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|12
1608208090000|2020-12-17 12:28:10|||||||||118
1608208100000|2020-12-17 12:28:20|4811.6|4808.8|4811.5|4808.7|4811.6|4808.8|4811.5|4808.7|15
1608208110000|2020-12-17 12:28:30|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|65
1608208120000|2020-12-17 12:28:40|4811|4808.2|4811.5|4808.7|4811.6|4808.8|4811|4808.2|11
1608208130000|2020-12-17 12:28:50|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|15
1608208140000|2020-12-17 12:29:00|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|12
1608208150000|2020-12-17 12:29:10|4812|4809.2|4813.5|4810.7|4813.5|4810.7|4811.6|4808.8|14
1608208160000|2020-12-17 12:29:20|4812.6|4809.8|4812.6|4809.8|4812.6|4809.8|4812|4809.2|35
1608208170000|2020-12-17 12:29:30|4812.5|4809.7|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|7
1608208180000|2020-12-17 12:29:40|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|17
1608208190000|2020-12-17 12:29:50|4811.6|4808.8|4810.6|4807.8|4811.6|4808.8|4810.5|4807.7|14
1608208200000|2020-12-17 12:30:00|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|12
1608208210000|2020-12-17 12:30:10|||||||||3
1608208220000|2020-12-17 12:30:20|4810.6|4807.8|4811|4808.2|4811.5|4808.7|4810.5|4807.7|18
1608208230000|2020-12-17 12:30:30|4811.1|4808.3|4810.6|4807.8|4811.1|4808.3|4810.5|4807.7|2
1608208240000|2020-12-17 12:30:40|4811.1|4808.3|4809.6|4806.8|4811.5|4808.7|4809.6|4806.8|40
1608208250000|2020-12-17 12:30:50|4809.5|4806.7|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|24
1608208260000|2020-12-17 12:31:00|4811.5|4808.7|4812.5|4809.7|4812.5|4809.7|4811.5|4808.7|47
1608208270000|2020-12-17 12:31:10|4811.6|4808.8|4810.5|4807.7|4811.6|4808.8|4810.5|4807.7|12
1608208280000|2020-12-17 12:31:20|4810.6|4807.8|4809.5|4806.7|4810.6|4807.8|4809.5|4806.7|7
1608208290000|2020-12-17 12:31:30|4808.6|4805.8|4807.6|4804.8|4808.6|4805.8|4807.5|4804.7|38
1608208300000|2020-12-17 12:31:40|4807.5|4804.7|4807.5|4804.7|4807.6|4804.8|4805.6|4802.8|116
1608208310000|2020-12-17 12:31:50|4807.6|4804.8|4807.1|4804.3|4808.5|4805.7|4807.1|4804.3|43
1608208320000|2020-12-17 12:32:00|4806.6|4803.8|4806.6|4803.8|4807.5|4804.7|4806.5|4803.7|49
1608208330000|2020-12-17 12:32:10|4807.1|4804.3|4811.5|4808.7|4811.5|4808.7|4807.1|4804.3|103
1608208340000|2020-12-17 12:32:20|4810.6|4807.8|4810.5|4807.7|4810.6|4807.8|4810.1|4807.3|24
1608208350000|2020-12-17 12:32:30|4809.6|4806.8|4809.6|4806.8|4809.6|4806.8|4809.5|4806.7|3
1608208360000|2020-12-17 12:32:40|4809.5|4806.7|4810.1|4807.3|4810.6|4807.8|4809.5|4806.7|39
1608208370000|2020-12-17 12:32:50|4810.5|4807.7|4811.6|4808.8|4811.6|4808.8|4810.5|4807.7|9
1608208380000|2020-12-17 12:33:00|4811.5|4808.7|4811.6|4808.8|4811.6|4808.8|4811.5|4808.7|14
1608208390000|2020-12-17 12:33:10|4811.5|4808.7|4811.5|4808.7|4811.6|4808.8|4811.5|4808.7|4
1608208400000|2020-12-17 12:33:20|4810.6|4807.8|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|18
1608208410000|2020-12-17 12:33:30|4809.6|4806.8|4810.5|4807.7|4810.5|4807.7|4809.6|4806.8|13
1608208420000|2020-12-17 12:33:40|4810.1|4807.3|4810.5|4807.7|4810.5|4807.7|4808.6|4805.8|576
1608208430000|2020-12-17 12:33:50|4809.6|4806.8|4810.6|4807.8|4810.6|4807.8|4809.6|4806.8|9
1608208440000|2020-12-17 12:34:00|4811.5|4808.7|4813.6|4810.8|4814.5|4811.7|4810.6|4807.8|53
1608208450000|2020-12-17 12:34:10|4814.5|4811.7|4815.6|4812.8|4816.5|4813.7|4814.5|4811.7|136
1608208460000|2020-12-17 12:34:20|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|34
1608208470000|2020-12-17 12:34:30|4815.6|4812.8|4815.6|4812.8|4815.6|4812.8|4815.1|4812.3|35
1608208480000|2020-12-17 12:34:40|||||||||15
1608208490000|2020-12-17 12:34:50|4814.6|4811.8|4815.6|4812.8|4815.6|4812.8|4814.6|4811.8|19
1608208500000|2020-12-17 12:35:00|4814.6|4811.8|4816.6|4813.8|4816.6|4813.8|4814.6|4811.8|40
1608208510000|2020-12-17 12:35:10|4817.1|4814.3|4816.6|4813.8|4817.1|4814.3|4816.6|4813.8|17
1608208520000|2020-12-17 12:35:20|4817.6|4814.8|4819.6|4816.8|4819.6|4816.8|4817.6|4814.8|41
1608208530000|2020-12-17 12:35:30|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.6|4815.8|24
1608208540000|2020-12-17 12:35:40|4820.6|4817.8|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|28
1608208550000|2020-12-17 12:35:50|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.6|4815.8|12
1608208560000|2020-12-17 12:36:00|4819.1|4816.3|4819.6|4816.8|4819.6|4816.8|4819.1|4816.3|18
1608208570000|2020-12-17 12:36:10|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|36
1608208580000|2020-12-17 12:36:20|4819.6|4816.8|4821.6|4818.8|4821.6|4818.8|4819.6|4816.8|22
1608208590000|2020-12-17 12:36:30|4820.6|4817.8|4822.6|4819.8|4822.6|4819.8|4820.6|4817.8|33
1608208600000|2020-12-17 12:36:40|4822.1|4819.3|4821.6|4818.8|4822.6|4819.8|4821.6|4818.8|11
1608208610000|2020-12-17 12:36:50|4822.1|4819.3|4822.6|4819.8|4822.6|4819.8|4821.6|4818.8|6
1608208620000|2020-12-17 12:37:00|4823.1|4820.3|4823.6|4820.8|4824.6|4821.8|4822.6|4819.8|75
1608208630000|2020-12-17 12:37:10|4822.6|4819.8|4822.1|4819.3|4822.6|4819.8|4821.6|4818.8|20
1608208640000|2020-12-17 12:37:20|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.1|4819.3|15
1608208650000|2020-12-17 12:37:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|19
1608208660000|2020-12-17 12:37:40|4824.6|4821.8|4822.6|4819.8|4824.6|4821.8|4822.6|4819.8|26
1608208670000|2020-12-17 12:37:50|4823.6|4820.8|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|10
1608208680000|2020-12-17 12:38:00|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|9
1608208690000|2020-12-17 12:38:10|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|55
1608208700000|2020-12-17 12:38:20|4823.1|4820.3|4822.6|4819.8|4823.1|4820.3|4822.6|4819.8|16
1608208710000|2020-12-17 12:38:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|42
1608208720000|2020-12-17 12:38:40|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|16
1608208730000|2020-12-17 12:38:50|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|14
1608208740000|2020-12-17 12:39:00|||||||||6
1608208750000|2020-12-17 12:39:10|||||||||2
1608208760000|2020-12-17 12:39:20|4824.6|4821.8|4824.6|4821.8|4825.1|4822.3|4824.6|4821.8|40
1608208770000|2020-12-17 12:39:30|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|12
1608208780000|2020-12-17 12:39:40|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|3
1608208790000|2020-12-17 12:39:50|||||||||20
1608208800000|2020-12-17 12:40:00|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4824.1|4821.3|5
1608208810000|2020-12-17 12:40:10|||||||||2
1608208820000|2020-12-17 12:40:20|||||||||2
1608208830000|2020-12-17 12:40:30|||||||||12
1608208840000|2020-12-17 12:40:40|||||||||6
1608208850000|2020-12-17 12:40:50|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|15
1608208860000|2020-12-17 12:41:00|4824.6|4821.8|4822.6|4819.8|4824.6|4821.8|4822.6|4819.8|20
1608208870000|2020-12-17 12:41:10|4823.6|4820.8|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|11
1608208880000|2020-12-17 12:41:20|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|1
1608208890000|2020-12-17 12:41:30|||||||||11
1608208900000|2020-12-17 12:41:40|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|7
1608208910000|2020-12-17 12:41:50|4824.6|4821.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|18
1608208920000|2020-12-17 12:42:00|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|11
1608208930000|2020-12-17 12:42:10|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|11
1608208940000|2020-12-17 12:42:20|||||||||5
1608208950000|2020-12-17 12:42:30|||||||||1
1608208960000|2020-12-17 12:42:40|4824.6|4821.8|4824.1|4821.3|4824.6|4821.8|4823.6|4820.8|11
1608208970000|2020-12-17 12:42:50|4823.6|4820.8|4824.6|4821.8|4824.6|4821.8|4823.6|4820.8|13
1608208980000|2020-12-17 12:43:00|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4824.1|4821.3|7
1608208990000|2020-12-17 12:43:10|||||||||2
1608209000000|2020-12-17 12:43:20|4823.6|4820.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|12
1608209010000|2020-12-17 12:43:30|4824.6|4821.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|11
1608209020000|2020-12-17 12:43:40|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4824.1|4821.3|2
1608209030000|2020-12-17 12:43:50|4825.1|4822.3|4825.6|4822.8|4825.6|4822.8|4825.1|4822.3|11
1608209040000|2020-12-17 12:44:00|4826.6|4823.8|4827.6|4824.8|4827.6|4824.8|4825.6|4822.8|128
1608209050000|2020-12-17 12:44:10|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|55
1608209060000|2020-12-17 12:44:20|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|82
1608209070000|2020-12-17 12:44:30|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|36
1608209080000|2020-12-17 12:44:40|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|53
1608209090000|2020-12-17 12:44:50|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|37
1608209100000|2020-12-17 12:45:00|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|10
1608209110000|2020-12-17 12:45:10|4828.1|4825.3|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|11
1608209120000|2020-12-17 12:45:20|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|15
1608209130000|2020-12-17 12:45:30|4826.6|4823.8|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|48
1608209140000|2020-12-17 12:45:40|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|6
1608209150000|2020-12-17 12:45:50|4829.6|4826.8|4830.6|4827.8|4832.6|4829.8|4829.6|4826.8|111
1608209160000|2020-12-17 12:46:00|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|47
1608209170000|2020-12-17 12:46:10|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|118
1608209180000|2020-12-17 12:46:20|4828.6|4825.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|16
1608209190000|2020-12-17 12:46:30|4829.6|4826.8|4829.1|4826.3|4829.6|4826.8|4829.1|4826.3|19
1608209200000|2020-12-17 12:46:40|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|8
1608209210000|2020-12-17 12:46:50|4829.6|4826.8|4830.1|4827.3|4830.6|4827.8|4829.6|4826.8|23
1608209220000|2020-12-17 12:47:00|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|21
1608209230000|2020-12-17 12:47:10|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|20
1608209240000|2020-12-17 12:47:20|||||||||10
1608209250000|2020-12-17 12:47:30|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|22
1608209260000|2020-12-17 12:47:40|||||||||8
1608209270000|2020-12-17 12:47:50|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|170
1608209280000|2020-12-17 12:48:00|4831.1|4828.3|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|23
1608209290000|2020-12-17 12:48:10|||||||||5
1608209300000|2020-12-17 12:48:20|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|29
1608209310000|2020-12-17 12:48:30|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|23
1608209320000|2020-12-17 12:48:40|||||||||2
1608209330000|2020-12-17 12:48:50|4830.1|4827.3|4829.6|4826.8|4830.1|4827.3|4828.6|4825.8|49
1608209340000|2020-12-17 12:49:00|||||||||243
1608209350000|2020-12-17 12:49:10|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|39
1608209360000|2020-12-17 12:49:20|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|8
1608209370000|2020-12-17 12:49:30|4830.1|4827.3|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|10
1608209380000|2020-12-17 12:49:40|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|8
1608209390000|2020-12-17 12:49:50|4830.1|4827.3|4828.6|4825.8|4830.6|4827.8|4828.6|4825.8|23
1608209400000|2020-12-17 12:50:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|33
1608209410000|2020-12-17 12:50:10|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.1|4824.3|21
1608209420000|2020-12-17 12:50:20|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|8
1608209430000|2020-12-17 12:50:30|4827.6|4824.8|4828.1|4825.3|4828.6|4825.8|4827.6|4824.8|6
1608209440000|2020-12-17 12:50:40|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|5
1608209450000|2020-12-17 12:50:50|||||||||1
1608209460000|2020-12-17 12:51:00|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|21
1608209470000|2020-12-17 12:51:10|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|1
1608209480000|2020-12-17 12:51:20|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|8
1608209490000|2020-12-17 12:51:30|4828.1|4825.3|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|4
1608209500000|2020-12-17 12:51:40|||||||||3
1608209510000|2020-12-17 12:51:50|||||||||3
1608209520000|2020-12-17 12:52:00|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|9
1608209530000|2020-12-17 12:52:10|||||||||2
1608209540000|2020-12-17 12:52:20|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|5
1608209550000|2020-12-17 12:52:30|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|6
1608209560000|2020-12-17 12:52:40|||||||||5
1608209570000|2020-12-17 12:52:50|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|18
1608209580000|2020-12-17 12:53:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|10
1608209590000|2020-12-17 12:53:10|||||||||1
1608209600000|2020-12-17 12:53:20|||||||||1
1608209610000|2020-12-17 12:53:30|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|32
1608209620000|2020-12-17 12:53:40|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|7
1608209630000|2020-12-17 12:53:50|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|11
1608209640000|2020-12-17 12:54:00|4830.6|4827.8|4832.6|4829.8|4833.6|4830.8|4830.6|4827.8|255
1608209650000|2020-12-17 12:54:10|4834.6|4831.8|4834.6|4831.8|4836.6|4833.8|4833.6|4830.8|205
1608209660000|2020-12-17 12:54:20|4835.1|4832.3|4833.6|4830.8|4835.1|4832.3|4833.6|4830.8|132
1608209670000|2020-12-17 12:54:30|4834.6|4831.8|4829.6|4826.8|4834.6|4831.8|4829.6|4826.8|204
1608209680000|2020-12-17 12:54:40|4827.6|4824.8|4827.6|4824.8|4829.6|4826.8|4827.1|4824.3|143
1608209690000|2020-12-17 12:54:50|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|8
1608209700000|2020-12-17 12:55:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|8
1608209710000|2020-12-17 12:55:10|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|102
1608209720000|2020-12-17 12:55:20|||||||||20
1608209730000|2020-12-17 12:55:30|4827.1|4824.3|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|30
1608209740000|2020-12-17 12:55:40|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|47
1608209750000|2020-12-17 12:55:50|4829.1|4826.3|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|36
1608209760000|2020-12-17 12:56:00|||||||||4
1608209770000|2020-12-17 12:56:10|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|14
1608209780000|2020-12-17 12:56:20|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|9
1608209790000|2020-12-17 12:56:30|||||||||3
1608209800000|2020-12-17 12:56:40|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|5
1608209810000|2020-12-17 12:56:50|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|3
1608209820000|2020-12-17 12:57:00|||||||||1
1608209830000|2020-12-17 12:57:10|4828.6|4825.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|21
1608209840000|2020-12-17 12:57:20|4827.6|4824.8|4828.1|4825.3|4828.1|4825.3|4827.6|4824.8|25
1608209850000|2020-12-17 12:57:30|4828.6|4825.8|4826.6|4823.8|4828.6|4825.8|4826.6|4823.8|17
1608209860000|2020-12-17 12:57:40|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|11
1608209870000|2020-12-17 12:57:50|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|4
1608209880000|2020-12-17 12:58:00|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.1|4826.3|14
1608209890000|2020-12-17 12:58:10|4829.1|4826.3|4829.6|4826.8|4829.6|4826.8|4829.1|4826.3|6
1608209900000|2020-12-17 12:58:20|4830.6|4827.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|34
1608209910000|2020-12-17 12:58:30|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|23
1608209920000|2020-12-17 12:58:40|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|18
1608209930000|2020-12-17 12:58:50|||||||||7
1608209940000|2020-12-17 12:59:00|4831.1|4828.3|4832.6|4829.8|4832.6|4829.8|4831.1|4828.3|31
1608209950000|2020-12-17 12:59:10|4833.6|4830.8|4833.6|4830.8|4834.6|4831.8|4832.6|4829.8|76
1608209960000|2020-12-17 12:59:20|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|12
1608209970000|2020-12-17 12:59:30|4833.1|4830.3|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|32
1608209980000|2020-12-17 12:59:40|4832.6|4829.8|4833.6|4830.8|4833.6|4830.8|4831.6|4828.8|24
1608209990000|2020-12-17 12:59:50|4832.6|4829.8|4833.6|4830.8|4834.6|4831.8|4832.6|4829.8|45
1608210000000|2020-12-17 13:00:00|4834.6|4831.8|4836.6|4833.8|4836.6|4833.8|4833.6|4830.8|118
1608210010000|2020-12-17 13:00:10|4837.1|4834.3|4837.6|4834.8|4838.6|4835.8|4835.6|4832.8|238
1608210020000|2020-12-17 13:00:20|4838.6|4835.8|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|99
1608210030000|2020-12-17 13:00:30|4836.6|4833.8|4836.6|4833.8|4837.1|4834.3|4835.6|4832.8|63
1608210040000|2020-12-17 13:00:40|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|16
1608210050000|2020-12-17 13:00:50|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|25
1608210060000|2020-12-17 13:01:00|4836.6|4833.8|4837.6|4834.8|4838.6|4835.8|4835.6|4832.8|72
1608210070000|2020-12-17 13:01:10|4838.1|4835.3|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|76
1608210080000|2020-12-17 13:01:20|4838.1|4835.3|4836.6|4833.8|4838.1|4835.3|4836.6|4833.8|34
1608210090000|2020-12-17 13:01:30|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|18
1608210100000|2020-12-17 13:01:40|4836.6|4833.8|4838.6|4835.8|4838.6|4835.8|4836.6|4833.8|30
1608210110000|2020-12-17 13:01:50|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|65
1608210120000|2020-12-17 13:02:00|4838.1|4835.3|4838.6|4835.8|4838.6|4835.8|4838.1|4835.3|32
1608210130000|2020-12-17 13:02:10|4837.6|4834.8|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|38
1608210140000|2020-12-17 13:02:20|4839.1|4836.3|4837.6|4834.8|4839.6|4836.8|4837.6|4834.8|17
1608210150000|2020-12-17 13:02:30|4837.1|4834.3|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|12
1608210160000|2020-12-17 13:02:40|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|198
1608210170000|2020-12-17 13:02:50|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|26
1608210180000|2020-12-17 13:03:00|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|14
1608210190000|2020-12-17 13:03:10|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|17
1608210200000|2020-12-17 13:03:20|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|12
1608210210000|2020-12-17 13:03:30|||||||||25
1608210220000|2020-12-17 13:03:40|4837.6|4834.8|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|40
1608210230000|2020-12-17 13:03:50|4837.6|4834.8|4837.6|4834.8|4838.6|4835.8|4837.6|4834.8|16
1608210240000|2020-12-17 13:04:00|4838.6|4835.8|4837.6|4834.8|4838.6|4835.8|4837.6|4834.8|30
1608210250000|2020-12-17 13:04:10|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|23
1608210260000|2020-12-17 13:04:20|4835.6|4832.8|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|16
1608210270000|2020-12-17 13:04:30|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|20
1608210280000|2020-12-17 13:04:40|4836.1|4833.3|4837.6|4834.8|4837.6|4834.8|4835.6|4832.8|36
1608210290000|2020-12-17 13:04:50|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4835.6|4832.8|41
1608210300000|2020-12-17 13:05:00|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4833.6|4830.8|114
1608210310000|2020-12-17 13:05:10|4836.1|4833.3|4836.6|4833.8|4836.6|4833.8|4836.1|4833.3|9
1608210320000|2020-12-17 13:05:20|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|21
1608210330000|2020-12-17 13:05:30|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4835.6|4832.8|33
1608210340000|2020-12-17 13:05:40|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|30
1608210350000|2020-12-17 13:05:50|4837.1|4834.3|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|35
1608210360000|2020-12-17 13:06:00|4837.1|4834.3|4839.1|4836.3|4839.6|4836.8|4836.6|4833.8|47
1608210370000|2020-12-17 13:06:10|4839.6|4836.8|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|41
1608210380000|2020-12-17 13:06:20|4841.6|4838.8|4842.6|4839.8|4842.6|4839.8|4840.6|4837.8|93
1608210390000|2020-12-17 13:06:30|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|69
1608210400000|2020-12-17 13:06:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|18
1608210410000|2020-12-17 13:06:50|||||||||9
1608210420000|2020-12-17 13:07:00|4840.6|4837.8|4840.6|4837.8|4841.6|4838.8|4839.6|4836.8|93
1608210430000|2020-12-17 13:07:10|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|32
1608210440000|2020-12-17 13:07:20|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|26
1608210450000|2020-12-17 13:07:30|4841.1|4838.3|4841.6|4838.8|4841.6|4838.8|4841.1|4838.3|11
1608210460000|2020-12-17 13:07:40|4840.6|4837.8|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|58
1608210470000|2020-12-17 13:07:50|4839.1|4836.3|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|60
1608210480000|2020-12-17 13:08:00|4840.6|4837.8|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|17
1608210490000|2020-12-17 13:08:10|4838.6|4835.8|4839.1|4836.3|4839.6|4836.8|4838.6|4835.8|19
1608210500000|2020-12-17 13:08:20|4838.6|4835.8|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|25
1608210510000|2020-12-17 13:08:30|4839.6|4836.8|4840.1|4837.3|4840.6|4837.8|4839.6|4836.8|23
1608210520000|2020-12-17 13:08:40|4839.6|4836.8|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|65
1608210530000|2020-12-17 13:08:50|4840.6|4837.8|4839.6|4836.8|4841.6|4838.8|4839.6|4836.8|47
1608210540000|2020-12-17 13:09:00|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|36
1608210550000|2020-12-17 13:09:10|||||||||19
1608210560000|2020-12-17 13:09:20|||||||||4
1608210570000|2020-12-17 13:09:30|4841.1|4838.3|4841.6|4838.8|4841.6|4838.8|4841.1|4838.3|41
1608210580000|2020-12-17 13:09:40|||||||||5
1608210590000|2020-12-17 13:09:50|4842.6|4839.8|4843.6|4840.8|4843.6|4840.8|4841.6|4838.8|79
1608210600000|2020-12-17 13:10:00|4844.6|4841.8|4843.6|4840.8|4845.6|4842.8|4842.6|4839.8|79
1608210610000|2020-12-17 13:10:10|4842.6|4839.8|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|48
1608210620000|2020-12-17 13:10:20|||||||||28
1608210630000|2020-12-17 13:10:30|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|77
1608210640000|2020-12-17 13:10:40|||||||||45
1608210650000|2020-12-17 13:10:50|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|34
1608210660000|2020-12-17 13:11:00|4843.1|4840.3|4844.6|4841.8|4844.6|4841.8|4842.6|4839.8|71
1608210670000|2020-12-17 13:11:10|4845.1|4842.3|4846.6|4843.8|4846.6|4843.8|4844.6|4841.8|47
1608210680000|2020-12-17 13:11:20|4846.1|4843.3|4847.6|4844.8|4848.6|4845.8|4845.6|4842.8|110
1608210690000|2020-12-17 13:11:30|4847.1|4844.3|4846.6|4843.8|4847.6|4844.8|4846.6|4843.8|84
1608210700000|2020-12-17 13:11:40|4847.1|4844.3|4846.6|4843.8|4847.6|4844.8|4846.6|4843.8|32
1608210710000|2020-12-17 13:11:50|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|25
1608210720000|2020-12-17 13:12:00|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4846.1|4843.3|39
1608210730000|2020-12-17 13:12:10|4846.1|4843.3|4845.6|4842.8|4846.1|4843.3|4845.6|4842.8|20
1608210740000|2020-12-17 13:12:20|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|20
1608210750000|2020-12-17 13:12:30|||||||||12
1608210760000|2020-12-17 13:12:40|||||||||8
1608210770000|2020-12-17 13:12:50|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|90
1608210780000|2020-12-17 13:13:00|4846.1|4843.3|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|35
1608210790000|2020-12-17 13:13:10|4846.1|4843.3|4844.6|4841.8|4846.6|4843.8|4844.6|4841.8|31
1608210800000|2020-12-17 13:13:20|4843.6|4840.8|4841.6|4838.8|4843.6|4840.8|4841.6|4838.8|81
1608210810000|2020-12-17 13:13:30|||||||||13
1608210820000|2020-12-17 13:13:40|4842.1|4839.3|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|16
1608210830000|2020-12-17 13:13:50|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|8
1608210840000|2020-12-17 13:14:00|4843.1|4840.3|4842.6|4839.8|4843.1|4840.3|4842.6|4839.8|11
1608210850000|2020-12-17 13:14:10|4843.6|4840.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|40
1608210860000|2020-12-17 13:14:20|4844.1|4841.3|4843.6|4840.8|4844.1|4841.3|4843.6|4840.8|11
1608210870000|2020-12-17 13:14:30|||||||||4
1608210880000|2020-12-17 13:14:40|4844.1|4841.3|4843.6|4840.8|4844.6|4841.8|4843.6|4840.8|45
1608210890000|2020-12-17 13:14:50|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|24
1608210900000|2020-12-17 13:15:00|4843.1|4840.3|4842.6|4839.8|4845.6|4842.8|4842.6|4839.8|71
1608210910000|2020-12-17 13:15:10|4842.1|4839.3|4839.6|4836.8|4842.6|4839.8|4839.6|4836.8|78
1608210920000|2020-12-17 13:15:20|||||||||14
1608210930000|2020-12-17 13:15:30|4838.6|4835.8|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|33
1608210940000|2020-12-17 13:15:40|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4838.6|4835.8|23
1608210950000|2020-12-17 13:15:50|4838.6|4835.8|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|21
1608210960000|2020-12-17 13:16:00|4839.1|4836.3|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|11
1608210970000|2020-12-17 13:16:10|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.1|4836.3|17
1608210980000|2020-12-17 13:16:20|4839.1|4836.3|4837.6|4834.8|4839.1|4836.3|4837.6|4834.8|22
1608210990000|2020-12-17 13:16:30|||||||||11
1608211000000|2020-12-17 13:16:40|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|18
1608211010000|2020-12-17 13:16:50|4837.1|4834.3|4838.6|4835.8|4838.6|4835.8|4836.6|4833.8|35
1608211020000|2020-12-17 13:17:00|4838.1|4835.3|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|39
1608211030000|2020-12-17 13:17:10|4839.6|4836.8|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|16
1608211040000|2020-12-17 13:17:20|||||||||4
1608211050000|2020-12-17 13:17:30|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|21
1608211060000|2020-12-17 13:17:40|||||||||5
1608211070000|2020-12-17 13:17:50|4840.1|4837.3|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|14
1608211080000|2020-12-17 13:18:00|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|12
1608211090000|2020-12-17 13:18:10|||||||||5
1608211100000|2020-12-17 13:18:20|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|21
1608211110000|2020-12-17 13:18:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|5
1608211120000|2020-12-17 13:18:40|4839.6|4836.8|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|26
1608211130000|2020-12-17 13:18:50|||||||||3
1608211140000|2020-12-17 13:19:00|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|28
1608211150000|2020-12-17 13:19:10|||||||||31
1608211160000|2020-12-17 13:19:20|4842.6|4839.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|10
1608211170000|2020-12-17 13:19:30|||||||||3
1608211180000|2020-12-17 13:19:40|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|14
1608211190000|2020-12-17 13:19:50|4839.6|4836.8|4840.1|4837.3|4840.6|4837.8|4839.6|4836.8|11
1608211200000|2020-12-17 13:20:00|4839.6|4836.8|4840.6|4837.8|4840.6|4837.8|4839.6|4836.8|9
1608211220000|2020-12-17 13:20:20|4841.6|4838.8|4840.6|4837.8|4841.6|4838.8|4840.6|4837.8|14
1608211230000|2020-12-17 13:20:30|4841.1|4838.3|4840.6|4837.8|4841.1|4838.3|4840.6|4837.8|7
1608211240000|2020-12-17 13:20:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|3
1608211250000|2020-12-17 13:20:50|||||||||6
1608211260000|2020-12-17 13:21:00|4841.1|4838.3|4841.1|4838.3|4841.6|4838.8|4840.6|4837.8|18
1608211270000|2020-12-17 13:21:10|4840.6|4837.8|4841.6|4838.8|4842.6|4839.8|4840.6|4837.8|25
1608211280000|2020-12-17 13:21:20|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4
1608211290000|2020-12-17 13:21:30|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|24
1608211300000|2020-12-17 13:21:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|2
1608211310000|2020-12-17 13:21:50|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|15
1608211320000|2020-12-17 13:22:00|4841.1|4838.3|4840.6|4837.8|4841.6|4838.8|4840.6|4837.8|25
1608211340000|2020-12-17 13:22:20|4839.6|4836.8|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|21
1608211350000|2020-12-17 13:22:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|6
1608163200000|2020-12-17 00:00:00|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|717
1608163230000|2020-12-17 00:00:30|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|0
1608163240000|2020-12-17 00:00:40|4802.2|4799.4|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|0
1608163260000|2020-12-17 00:01:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|16
1608163270000|2020-12-17 00:01:10|||||||||5
1608163280000|2020-12-17 00:01:20|||||||||3
1608163300000|2020-12-17 00:01:40|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|7
1608163310000|2020-12-17 00:01:50|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|3
1608163320000|2020-12-17 00:02:00|4801.7|4798.9|4802.3|4799.5|4803.2|4800.4|4801.7|4798.9|13
1608163330000|2020-12-17 00:02:10|||||||||1
1608163340000|2020-12-17 00:02:20|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|5
1608163350000|2020-12-17 00:02:30|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|1
1608163370000|2020-12-17 00:02:50|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|9
1608163390000|2020-12-17 00:03:10|4802.3|4799.5|4802.3|4799.5|4803.2|4800.4|4802.3|4799.5|14
1608163400000|2020-12-17 00:03:20|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|2
1608163410000|2020-12-17 00:03:30|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|3
1608163420000|2020-12-17 00:03:40|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|1
1608163430000|2020-12-17 00:03:50|4802.2|4799.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|8
1608163440000|2020-12-17 00:04:00|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|6
1608163450000|2020-12-17 00:04:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|1
1608163460000|2020-12-17 00:04:20|||||||||1
1608163470000|2020-12-17 00:04:30|||||||||1
1608163480000|2020-12-17 00:04:40|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|2
1608163490000|2020-12-17 00:04:50|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|7
1608163500000|2020-12-17 00:05:00|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|7
1608163520000|2020-12-17 00:05:20|||||||||1
1608163540000|2020-12-17 00:05:40|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|9
1608163550000|2020-12-17 00:05:50|||||||||1
1608163560000|2020-12-17 00:06:00|4803.3|4800.5|4803.3|4800.5|4804.2|4801.4|4803.3|4800.5|5
1608163570000|2020-12-17 00:06:10|||||||||2
1608163580000|2020-12-17 00:06:20|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|1
1608163630000|2020-12-17 00:07:10|||||||||1
1608163640000|2020-12-17 00:07:20|||||||||2
1608163650000|2020-12-17 00:07:30|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|2
1608163670000|2020-12-17 00:07:50|||||||||1
1608163680000|2020-12-17 00:08:00|4801.8|4799|4801.3|4798.5|4802.2|4799.4|4801.3|4798.5|12
1608163690000|2020-12-17 00:08:10|||||||||2
1608163710000|2020-12-17 00:08:30|4802.2|4799.4|4802.3|4799.5|4802.3|4799.5|4802.2|4799.4|4
1608163720000|2020-12-17 00:08:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608163730000|2020-12-17 00:08:50|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|4
1608163740000|2020-12-17 00:09:00|4801.8|4799|4802.2|4799.4|4802.2|4799.4|4801.8|4799|0
1608163760000|2020-12-17 00:09:20|4802.3|4799.5|4802.7|4799.9|4802.7|4799.9|4802.3|4799.5|6
1608163770000|2020-12-17 00:09:30|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608163780000|2020-12-17 00:09:40|4802.8|4800|4802.3|4799.5|4802.8|4800|4802.3|4799.5|1
1608163790000|2020-12-17 00:09:50|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608163810000|2020-12-17 00:10:10|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|4
1608163820000|2020-12-17 00:10:20|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|4
1608163840000|2020-12-17 00:10:40|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|3
1608163850000|2020-12-17 00:10:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|5
1608163880000|2020-12-17 00:11:20|||||||||1
1608163890000|2020-12-17 00:11:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4
1608163900000|2020-12-17 00:11:40|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|19
1608163910000|2020-12-17 00:11:50|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|10
1608163920000|2020-12-17 00:12:00|4802.3|4799.5|4803.3|4800.5|4803.3|4800.5|4802.3|4799.5|13
1608163930000|2020-12-17 00:12:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|3
1608163940000|2020-12-17 00:12:20|||||||||2
1608163950000|2020-12-17 00:12:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|6
1608163960000|2020-12-17 00:12:40|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|26
1608163970000|2020-12-17 00:12:50|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|1
1608163980000|2020-12-17 00:13:00|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|0
1608163990000|2020-12-17 00:13:10|4802.2|4799.4|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|0
1608164000000|2020-12-17 00:13:20|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|0
1608164010000|2020-12-17 00:13:30|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|1
1608164020000|2020-12-17 00:13:40|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|5
1608164030000|2020-12-17 00:13:50|||||||||1
1608164050000|2020-12-17 00:14:10|||||||||1
1608164060000|2020-12-17 00:14:20|4801.7|4798.9|4801.7|4798.9|4802.2|4799.4|4801.2|4798.4|5
1608164070000|2020-12-17 00:14:30|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|2
1608164080000|2020-12-17 00:14:40|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|19
1608164090000|2020-12-17 00:14:50|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|3
1608164100000|2020-12-17 00:15:00|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|1
1608164110000|2020-12-17 00:15:10|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4803.2|4800.4|0
1608164120000|2020-12-17 00:15:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|2
1608164140000|2020-12-17 00:15:40|||||||||1
1608164150000|2020-12-17 00:15:50|4803.7|4800.9|4803.2|4800.4|4803.7|4800.9|4803.2|4800.4|2
1608164160000|2020-12-17 00:16:00|||||||||1
1608164170000|2020-12-17 00:16:10|4803.7|4800.9|4803.3|4800.5|4804.2|4801.4|4803.3|4800.5|17
1608164180000|2020-12-17 00:16:20|||||||||1
1608164190000|2020-12-17 00:16:30|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|1
1608164200000|2020-12-17 00:16:40|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1608164210000|2020-12-17 00:16:50|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|3
1608164220000|2020-12-17 00:17:00|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|7
1608164240000|2020-12-17 00:17:20|||||||||1
1608164250000|2020-12-17 00:17:30|4804.3|4801.5|4804.2|4801.4|4804.3|4801.5|4804.2|4801.4|0
1608164260000|2020-12-17 00:17:40|4805.2|4802.4|4804.7|4801.9|4805.2|4802.4|4804.7|4801.9|9
1608164270000|2020-12-17 00:17:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|0
1608164310000|2020-12-17 00:18:30|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|14
1608164320000|2020-12-17 00:18:40|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|14
1608164330000|2020-12-17 00:18:50|4805.7|4802.9|4805.7|4802.9|4806.2|4803.4|4805.7|4802.9|6
1608164340000|2020-12-17 00:19:00|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|1
1608164370000|2020-12-17 00:19:30|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|1
1608164380000|2020-12-17 00:19:40|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608164390000|2020-12-17 00:19:50|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|4805.7|4802.9|2
1608164400000|2020-12-17 00:20:00|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.3|4802.5|2
1608164440000|2020-12-17 00:20:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|10
1608164480000|2020-12-17 00:21:20|4806.7|4803.9|4806.7|4803.9|4806.7|4803.9|4806.2|4803.4|8
1608164490000|2020-12-17 00:21:30|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|1
1608164500000|2020-12-17 00:21:40|4806.2|4803.4|4806.7|4803.9|4807.2|4804.4|4806.2|4803.4|5
1608164510000|2020-12-17 00:21:50|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|0
1608164520000|2020-12-17 00:22:00|4806.3|4803.5|4806.7|4803.9|4807.2|4804.4|4806.3|4803.5|1
1608164530000|2020-12-17 00:22:10|4806.3|4803.5|4806.7|4803.9|4807.2|4804.4|4806.2|4803.4|4
1608164540000|2020-12-17 00:22:20|4806.3|4803.5|4806.2|4803.4|4806.3|4803.5|4806.2|4803.4|0
1608164560000|2020-12-17 00:22:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|3
1608164570000|2020-12-17 00:22:50|||||||||5
1608164580000|2020-12-17 00:23:00|||||||||2
1608164610000|2020-12-17 00:23:30|||||||||5
1608164620000|2020-12-17 00:23:40|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|6
1608164630000|2020-12-17 00:23:50|||||||||6
1608164650000|2020-12-17 00:24:10|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.7|4803.9|4
1608164680000|2020-12-17 00:24:40|||||||||1
1608164690000|2020-12-17 00:24:50|||||||||1
1608164700000|2020-12-17 00:25:00|||||||||1
1608164710000|2020-12-17 00:25:10|4808.2|4805.4|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|43
1608164740000|2020-12-17 00:25:40|4806.3|4803.5|4806.3|4803.5|4806.3|4803.5|4806.3|4803.5|8
1608164760000|2020-12-17 00:26:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|3
1608164800000|2020-12-17 00:26:40|4806.3|4803.5|4806.2|4803.4|4806.3|4803.5|4806.2|4803.4|1
1608164810000|2020-12-17 00:26:50|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|3
1608164850000|2020-12-17 00:27:30|||||||||1
1608164860000|2020-12-17 00:27:40|||||||||1
1608164880000|2020-12-17 00:28:00|4805.7|4802.9|4805.3|4802.5|4805.7|4802.9|4805.3|4802.5|11
1608164890000|2020-12-17 00:28:10|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|8
1608164900000|2020-12-17 00:28:20|||||||||2
1608164910000|2020-12-17 00:28:30|4807.2|4804.4|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|14
1608164920000|2020-12-17 00:28:40|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|3
1608164930000|2020-12-17 00:28:50|4807.3|4804.5|4807.7|4804.9|4807.7|4804.9|4807.3|4804.5|0
1608164950000|2020-12-17 00:29:10|4808.2|4805.4|4807.7|4804.9|4808.2|4805.4|4807.7|4804.9|2
1608164970000|2020-12-17 00:29:30|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4807.3|4804.5|7
1608165000000|2020-12-17 00:30:00|4807.7|4804.9|4807.3|4804.5|4808.2|4805.4|4807.3|4804.5|5
1608165010000|2020-12-17 00:30:10|4807.7|4804.9|4809.2|4806.4|4809.3|4806.5|4807.7|4804.9|11
1608165020000|2020-12-17 00:30:20|4808.3|4805.5|4808.7|4805.9|4808.7|4805.9|4808.3|4805.5|10
1608165030000|2020-12-17 00:30:30|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|1
1608165040000|2020-12-17 00:30:40|||||||||4
1608165050000|2020-12-17 00:30:50|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|5
1608165090000|2020-12-17 00:31:30|||||||||2
1608165110000|2020-12-17 00:31:50|4807.7|4804.9|4808.2|4805.4|4808.2|4805.4|4807.7|4804.9|2
1608165130000|2020-12-17 00:32:10|4808.3|4805.5|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|11
1608165140000|2020-12-17 00:32:20|4809.3|4806.5|4809.2|4806.4|4810.9|4806.9|4808.3|4805.5|54
1608165150000|2020-12-17 00:32:30|||||||||1
1608165180000|2020-12-17 00:33:00|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|1
1608165210000|2020-12-17 00:33:30|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|2
1608165220000|2020-12-17 00:33:40|4810.2|4807.4|4809.3|4806.5|4810.2|4807.4|4809.3|4806.5|14
1608165240000|2020-12-17 00:34:00|4809.7|4806.9|4809.3|4806.5|4809.7|4806.9|4809.3|4806.5|5
1608165250000|2020-12-17 00:34:10|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|5
1608165260000|2020-12-17 00:34:20|4809.3|4806.5|4809.3|4806.5|4809.7|4806.9|4809.3|4806.5|1
1608165270000|2020-12-17 00:34:30|4809.2|4806.4|4809.3|4806.5|4809.3|4806.5|4809.2|4806.4|0
1608165280000|2020-12-17 00:34:40|4809.2|4806.4|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|0
1608165290000|2020-12-17 00:34:50|||||||||1
1608165330000|2020-12-17 00:35:30|||||||||1
1608165340000|2020-12-17 00:35:40|4808.7|4805.9|4808.3|4805.5|4808.7|4805.9|4808.2|4805.4|9
1608165350000|2020-12-17 00:35:50|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608165360000|2020-12-17 00:36:00|4808.7|4805.9|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|2
1608165390000|2020-12-17 00:36:30|||||||||1
1608165400000|2020-12-17 00:36:40|||||||||2
1608165410000|2020-12-17 00:36:50|4808.7|4805.9|4808.7|4805.9|4809.2|4806.4|4808.7|4805.9|6
1608165430000|2020-12-17 00:37:10|4808.8|4806|4808.8|4806|4809.3|4806.5|4808.8|4806|0
1608165440000|2020-12-17 00:37:20|4809.2|4806.4|4809.3|4806.5|4809.7|4806.9|4809.2|4806.4|11
1608165450000|2020-12-17 00:37:30|4809.2|4806.4|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|0
1608165470000|2020-12-17 00:37:50|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|3
1608165480000|2020-12-17 00:38:00|4809.2|4806.4|4808.8|4806|4809.2|4806.4|4808.3|4805.5|0
1608165490000|2020-12-17 00:38:10|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|1
1608165500000|2020-12-17 00:38:20|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|0
1608165510000|2020-12-17 00:38:30|4809.2|4806.4|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|2
1608165520000|2020-12-17 00:38:40|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|6
1608165530000|2020-12-17 00:38:50|4808.3|4805.5|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|5
1608165540000|2020-12-17 00:39:00|4808.8|4806|4809.3|4806.5|4809.3|4806.5|4808.8|4806|1
1608165560000|2020-12-17 00:39:20|||||||||2
1608165580000|2020-12-17 00:39:40|||||||||3
1608165590000|2020-12-17 00:39:50|4809.2|4806.4|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|13
1608165610000|2020-12-17 00:40:10|||||||||1
1608165620000|2020-12-17 00:40:20|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|1
1608165640000|2020-12-17 00:40:40|||||||||1
1608165650000|2020-12-17 00:40:50|||||||||1
1608165670000|2020-12-17 00:41:10|||||||||2
1608165700000|2020-12-17 00:41:40|||||||||1
1608165710000|2020-12-17 00:41:50|||||||||2
1608165730000|2020-12-17 00:42:10|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|3
1608165750000|2020-12-17 00:42:30|||||||||1
1608165770000|2020-12-17 00:42:50|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|2
1608165780000|2020-12-17 00:43:00|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|1
1608165790000|2020-12-17 00:43:10|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|3
1608165800000|2020-12-17 00:43:20|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|0
1608165810000|2020-12-17 00:43:30|4808.8|4806|4808.2|4805.4|4808.8|4806|4808.2|4805.4|13
1608165820000|2020-12-17 00:43:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|2
1608165830000|2020-12-17 00:43:50|||||||||1
1608165840000|2020-12-17 00:44:00|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|5
1608165850000|2020-12-17 00:44:10|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|1
1608165900000|2020-12-17 00:45:00|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|2
1608165910000|2020-12-17 00:45:10|4808.8|4806|4809.2|4806.4|4809.2|4806.4|4808.8|4806|0
1608165930000|2020-12-17 00:45:30|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|7
1608165940000|2020-12-17 00:45:40|4808.3|4805.5|4808.8|4806|4808.8|4806|4808.3|4805.5|7
1608165950000|2020-12-17 00:45:50|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|0
1608165960000|2020-12-17 00:46:00|4808.8|4806|4808.2|4805.4|4808.8|4806|4808.2|4805.4|0
1608165970000|2020-12-17 00:46:10|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|0
1608165980000|2020-12-17 00:46:20|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|1
1608165990000|2020-12-17 00:46:30|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|0
1608166000000|2020-12-17 00:46:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166010000|2020-12-17 00:46:50|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166020000|2020-12-17 00:47:00|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|7
1608166030000|2020-12-17 00:47:10|4808.2|4805.4|4808.3|4805.5|4808.7|4805.9|4808.2|4805.4|4
1608166040000|2020-12-17 00:47:20|||||||||2
1608166050000|2020-12-17 00:47:30|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|1
1608166060000|2020-12-17 00:47:40|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166070000|2020-12-17 00:47:50|4808.8|4806|4809.2|4806.4|4809.2|4806.4|4808.8|4806|2
1608166090000|2020-12-17 00:48:10|4808.8|4806|4808.3|4805.5|4808.8|4806|4808.3|4805.5|2
1608166100000|2020-12-17 00:48:20|4808.2|4805.4|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|1
1608166110000|2020-12-17 00:48:30|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|0
1608166120000|2020-12-17 00:48:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|0
1608166130000|2020-12-17 00:48:50|4808.2|4805.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|11
1608166180000|2020-12-17 00:49:40|||||||||1
1608166190000|2020-12-17 00:49:50|||||||||2
1608166210000|2020-12-17 00:50:10|||||||||1
1608166250000|2020-12-17 00:50:50|||||||||1
1608166280000|2020-12-17 00:51:20|||||||||4
1608166330000|2020-12-17 00:52:10|||||||||3
1608166340000|2020-12-17 00:52:20|||||||||2
1608166350000|2020-12-17 00:52:30|||||||||1
1608166370000|2020-12-17 00:52:50|||||||||1
1608166390000|2020-12-17 00:53:10|||||||||4
1608166430000|2020-12-17 00:53:50|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4809.3|4806.5|15
1608166440000|2020-12-17 00:54:00|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|2
1608166490000|2020-12-17 00:54:50|4809.7|4806.9|4809.7|4806.9|4810.2|4807.4|4809.7|4806.9|6
1608166500000|2020-12-17 00:55:00|4809.3|4806.5|4809.2|4806.4|4809.8|4807|4809.2|4806.4|2
1608166510000|2020-12-17 00:55:10|4809.7|4806.9|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|0
1608166520000|2020-12-17 00:55:20|||||||||2
1608166530000|2020-12-17 00:55:30|||||||||2
1608166540000|2020-12-17 00:55:40|||||||||4
1608166550000|2020-12-17 00:55:50|4812.2|4809.4|4812.2|4809.4|4812.3|4809.5|4812.2|4809.4|73
1608166560000|2020-12-17 00:56:00|4811.3|4808.5|4811.2|4808.4|4811.3|4808.5|4811.2|4808.4|9
1608166570000|2020-12-17 00:56:10|||||||||5
1608166590000|2020-12-17 00:56:30|||||||||1
1608166600000|2020-12-17 00:56:40|||||||||1
1608166610000|2020-12-17 00:56:50|4810.8|4808|4810.3|4807.5|4810.8|4808|4810.3|4807.5|7
1608166620000|2020-12-17 00:57:00|||||||||2
1608166630000|2020-12-17 00:57:10|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4810.3|4807.5|5
1608166640000|2020-12-17 00:57:20|4810.8|4808|4810.8|4808|4810.8|4808|4810.8|4808|4
1608166650000|2020-12-17 00:57:30|4810.3|4807.5|4810.8|4808|4811.3|4808.5|4810.3|4807.5|19
1608166660000|2020-12-17 00:57:40|4811.2|4808.4|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|2
1608166670000|2020-12-17 00:57:50|4810.8|4808|4810.8|4808|4810.8|4808|4810.8|4808|1
1608166680000|2020-12-17 00:58:00|4811.2|4808.4|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|3
1608166690000|2020-12-17 00:58:10|4810.8|4808|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|5
1608166700000|2020-12-17 00:58:20|4810.8|4808|4810.8|4808|4810.8|4808|4810.8|4808|1
1608166710000|2020-12-17 00:58:30|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166720000|2020-12-17 00:58:40|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166730000|2020-12-17 00:58:50|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166740000|2020-12-17 00:59:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|0
1608166750000|2020-12-17 00:59:10|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166760000|2020-12-17 00:59:20|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|2
1608166770000|2020-12-17 00:59:30|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|1
1608166780000|2020-12-17 00:59:40|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|0
1608166790000|2020-12-17 00:59:50|||||||||1
1608166800000|2020-12-17 01:00:00|4809.8|4807|4812.3|4809.5|4813.3|4810.5|4809.3|4806.5|149
1608166810000|2020-12-17 01:00:10|4811.3|4808.5|4815.3|4812.5|4816.2|4813.4|4811.3|4808.5|89
1608166820000|2020-12-17 01:00:20|4815.8|4813|4810.3|4807.5|4816.2|4813.4|4810.3|4807.5|34
1608166830000|2020-12-17 01:00:30|4810.8|4808|4814.3|4811.5|4815.2|4812.4|4810.8|4808|55
1608166840000|2020-12-17 01:00:40|4814.8|4812|4814.3|4811.5|4815.2|4812.4|4814.2|4811.4|29
1608166850000|2020-12-17 01:00:50|4814.2|4811.4|4813.3|4810.5|4814.3|4811.5|4813.2|4810.4|19
1608166860000|2020-12-17 01:01:00|4813.2|4810.4|4815.2|4812.4|4815.7|4812.9|4813.2|4810.4|32
1608166870000|2020-12-17 01:01:10|4815.7|4812.9|4815.3|4812.5|4816.2|4813.4|4815.2|4812.4|26
1608166880000|2020-12-17 01:01:20|4815.7|4812.9|4815.3|4812.5|4816.2|4813.4|4815.2|4812.4|24
1608166890000|2020-12-17 01:01:30|4815.8|4813|4815.2|4812.4|4815.8|4813|4814.3|4811.5|58
1608166900000|2020-12-17 01:01:40|4814.8|4812|4815.2|4812.4|4815.2|4812.4|4814.3|4811.5|6
1608166910000|2020-12-17 01:01:50|4815.3|4812.5|4815.2|4812.4|4815.3|4812.5|4815.2|4812.4|14
1608166920000|2020-12-17 01:02:00|4815.3|4812.5|4815.8|4813|4816.3|4813.5|4814.3|4811.5|43
1608166930000|2020-12-17 01:02:10|4816.2|4813.4|4813.2|4810.4|4816.2|4813.4|4813.2|4810.4|32
1608166940000|2020-12-17 01:02:20|4812.2|4809.4|4812.2|4809.4|4812.3|4809.5|4811.3|4808.5|25
1608166950000|2020-12-17 01:02:30|4811.3|4808.5|4812.8|4810|4813.3|4810.5|4811.3|4808.5|52
1608166960000|2020-12-17 01:02:40|4812.2|4809.4|4814.3|4811.5|4814.3|4811.5|4812.2|4809.4|13
1608166970000|2020-12-17 01:02:50|4814.2|4811.4|4814.3|4811.5|4814.3|4811.5|4814.2|4811.4|0
1608166980000|2020-12-17 01:03:00|4813.8|4811|4813.8|4811|4814.3|4811.5|4813.3|4810.5|11
1608166990000|2020-12-17 01:03:10|4813.3|4810.5|4813.3|4810.5|4813.8|4811|4813.3|4810.5|2
1608167000000|2020-12-17 01:03:20|4814.3|4811.5|4815.3|4812.5|4815.3|4812.5|4814.3|4811.5|14
1608167010000|2020-12-17 01:03:30|4815.2|4812.4|4813.8|4811|4815.2|4812.4|4813.3|4810.5|7
1608167020000|2020-12-17 01:03:40|4814.2|4811.4|4813.2|4810.4|4814.2|4811.4|4813.2|4810.4|1
1608167030000|2020-12-17 01:03:50|||||||||1
1608167040000|2020-12-17 01:04:00|4813.3|4810.5|4815.3|4812.5|4815.3|4812.5|4813.3|4810.5|9
1608167050000|2020-12-17 01:04:10|4815.2|4812.4|4813.3|4810.5|4815.2|4812.4|4813.3|4810.5|12
1608167060000|2020-12-17 01:04:20|4813.8|4811|4814.2|4811.4|4814.3|4811.5|4813.8|4811|5
1608167070000|2020-12-17 01:04:30|4813.3|4810.5|4812.3|4809.5|4814.2|4811.4|4812.3|4809.5|6
1608167080000|2020-12-17 01:04:40|4812.2|4809.4|4811.3|4808.5|4812.2|4809.4|4811.3|4808.5|7
1608167090000|2020-12-17 01:04:50|4811.2|4808.4|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|19
1608167100000|2020-12-17 01:05:00|4810.3|4807.5|4812.2|4809.4|4812.2|4809.4|4810.3|4807.5|3
1608167110000|2020-12-17 01:05:10|4812.3|4809.5|4812.3|4809.5|4813.2|4810.4|4812.3|4809.5|4
1608167120000|2020-12-17 01:05:20|4812.8|4810|4813.3|4810.5|4813.3|4810.5|4812.3|4809.5|5
1608167130000|2020-12-17 01:05:30|4812.3|4809.5|4812.8|4810|4813.3|4810.5|4812.3|4809.5|14
1608167140000|2020-12-17 01:05:40|4813.2|4810.4|4812.8|4810|4813.2|4810.4|4812.3|4809.5|4
1608167150000|2020-12-17 01:05:50|4813.2|4810.4|4814.3|4811.5|4814.3|4811.5|4812.3|4809.5|15
1608167160000|2020-12-17 01:06:00|4814.8|4812|4816.3|4813.5|4816.3|4813.5|4814.3|4811.5|52
1608167170000|2020-12-17 01:06:10|4816.2|4813.4|4815.8|4813|4816.3|4813.5|4815.3|4812.5|9
1608167180000|2020-12-17 01:06:20|4816.3|4813.5|4816.3|4813.5|4816.7|4813.9|4815.8|4813|16
1608167190000|2020-12-17 01:06:30|4815.3|4812.5|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|32
1608167200000|2020-12-17 01:06:40|4815.8|4813|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|3
1608167210000|2020-12-17 01:06:50|4816.2|4813.4|4816.3|4813.5|4816.3|4813.5|4816.2|4813.4|11
1608167220000|2020-12-17 01:07:00|4816.7|4813.9|4818.2|4815.4|4818.3|4815.5|4816.3|4813.5|49
1608167230000|2020-12-17 01:07:10|4817.3|4814.5|4818.2|4815.4|4818.3|4815.5|4817.3|4814.5|29
1608167240000|2020-12-17 01:07:20|4817.8|4815|4817.2|4814.4|4817.8|4815|4817.2|4814.4|5
1608167250000|2020-12-17 01:07:30|4817.3|4814.5|4818.3|4815.5|4818.3|4815.5|4817.3|4814.5|79
1608167260000|2020-12-17 01:07:40|4819.2|4816.4|4820.3|4817.5|4821.2|4818.4|4819.2|4816.4|113
1608167270000|2020-12-17 01:07:50|4820.2|4817.4|4819.3|4816.5|4820.3|4817.5|4818.3|4815.5|40
1608167280000|2020-12-17 01:08:00|4819.2|4816.4|4820.3|4817.5|4820.3|4817.5|4819.2|4816.4|34
1608167290000|2020-12-17 01:08:10|4820.2|4817.4|4819.3|4816.5|4820.2|4817.4|4819.3|4816.5|20
1608167300000|2020-12-17 01:08:20|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|4
1608167310000|2020-12-17 01:08:30|4818.8|4816|4817.3|4814.5|4819.2|4816.4|4817.3|4814.5|27
1608167320000|2020-12-17 01:08:40|4817.8|4815|4819.3|4816.5|4819.3|4816.5|4817.8|4815|10
1608167330000|2020-12-17 01:08:50|4819.8|4817|4819.3|4816.5|4820.2|4817.4|4819.3|4816.5|12
1608167340000|2020-12-17 01:09:00|4818.3|4815.5|4819.3|4816.5|4819.3|4816.5|4818.3|4815.5|12
1608167350000|2020-12-17 01:09:10|4819.2|4816.4|4818.8|4816|4819.3|4816.5|4818.3|4815.5|2
1608167360000|2020-12-17 01:09:20|4819.2|4816.4|4818.3|4815.5|4819.3|4816.5|4818.2|4815.4|10
1608167370000|2020-12-17 01:09:30|4818.2|4815.4|4817.8|4815|4818.2|4815.4|4817.3|4814.5|11
1608167380000|2020-12-17 01:09:40|4817.3|4814.5|4819.3|4816.5|4819.3|4816.5|4817.3|4814.5|12
1608167390000|2020-12-17 01:09:50|4819.2|4816.4|4820.3|4817.5|4820.3|4817.5|4819.2|4816.4|24
1608167400000|2020-12-17 01:10:00|4820.8|4818|4820.3|4817.5|4821.3|4818.5|4820.3|4817.5|82
1608167410000|2020-12-17 01:10:10|4820.8|4818|4821.3|4818.5|4822.2|4819.4|4820.8|4818|37
1608167420000|2020-12-17 01:10:20|4821.8|4819|4822.2|4819.4|4822.3|4819.5|4821.3|4818.5|29
1608167430000|2020-12-17 01:10:30|4822.3|4819.5|4823.3|4820.5|4824.2|4821.4|4822.2|4819.4|46
1608167440000|2020-12-17 01:10:40|4822.3|4819.5|4820.3|4817.5|4822.3|4819.5|4820.2|4817.4|32
1608167450000|2020-12-17 01:10:50|4820.8|4818|4823.3|4820.5|4823.3|4820.5|4820.8|4818|15
1608167460000|2020-12-17 01:11:00|4823.8|4821|4824.3|4821.5|4825.3|4822.5|4823.3|4820.5|101
1608167470000|2020-12-17 01:11:10|4823.3|4820.5|4823.3|4820.5|4823.8|4821|4823.3|4820.5|33
1608167480000|2020-12-17 01:11:20|4822.8|4820|4825.3|4822.5|4825.3|4822.5|4822.3|4819.5|50
1608167490000|2020-12-17 01:11:30|4824.3|4821.5|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|30
1608167500000|2020-12-17 01:11:40|4824.2|4821.4|4823.3|4820.5|4824.3|4821.5|4822.8|4820|24
1608167510000|2020-12-17 01:11:50|4823.8|4821|4825.2|4822.4|4825.3|4822.5|4823.3|4820.5|14
1608167520000|2020-12-17 01:12:00|4824.8|4822|4824.3|4821.5|4825.2|4822.4|4824.2|4821.4|14
1608167530000|2020-12-17 01:12:10|4824.8|4822|4824.8|4822|4825.2|4822.4|4824.3|4821.5|3
1608167540000|2020-12-17 01:12:20|4825.2|4822.4|4823.3|4820.5|4825.2|4822.4|4823.3|4820.5|11
1608167550000|2020-12-17 01:12:30|4822.8|4820|4822.8|4820|4823.3|4820.5|4822.8|4820|4
1608167560000|2020-12-17 01:12:40|4822.3|4819.5|4823.3|4820.5|4823.8|4821|4822.3|4819.5|17
1608167570000|2020-12-17 01:12:50|||||||||3
1608167580000|2020-12-17 01:13:00|4824.3|4821.5|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|18
1608167590000|2020-12-17 01:13:10|||||||||3
1608167600000|2020-12-17 01:13:20|4826.3|4823.5|4825.8|4823|4826.3|4823.5|4825.3|4822.5|69
1608167610000|2020-12-17 01:13:30|4825.3|4822.5|4826.3|4823.5|4827.3|4824.5|4825.3|4822.5|30
1608167620000|2020-12-17 01:13:40|4827.3|4824.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|23
1608167630000|2020-12-17 01:13:50|4825.3|4822.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|28
1608167640000|2020-12-17 01:14:00|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|19
1608167650000|2020-12-17 01:14:10|4825.3|4822.5|4827.3|4824.5|4827.3|4824.5|4825.3|4822.5|17
1608167660000|2020-12-17 01:14:20|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|11
1608167670000|2020-12-17 01:14:30|4825.8|4823|4825.8|4823|4826.3|4823.5|4825.8|4823|7
1608167680000|2020-12-17 01:14:40|4826.3|4823.5|4828.3|4825.5|4828.3|4825.5|4826.3|4823.5|138
1608167690000|2020-12-17 01:14:50|4827.8|4825|4830.3|4827.5|4830.3|4827.5|4827.8|4825|143
1608167700000|2020-12-17 01:15:00|4829.8|4827|4829.8|4827|4830.3|4827.5|4829.3|4826.5|30
1608167710000|2020-12-17 01:15:10|4830.3|4827.5|4830.3|4827.5|4831.3|4828.5|4829.3|4826.5|62
1608167720000|2020-12-17 01:15:20|4829.3|4826.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|19
1608167730000|2020-12-17 01:15:30|4829.8|4827|4830.8|4828|4831.3|4828.5|4829.8|4827|20
1608167740000|2020-12-17 01:15:40|4831.3|4828.5|4829.8|4827|4831.3|4828.5|4829.3|4826.5|18
1608167750000|2020-12-17 01:15:50|4830.3|4827.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|7
1608167760000|2020-12-17 01:16:00|4828.3|4825.5|4826.8|4824|4829.3|4826.5|4826.3|4823.5|50
1608167770000|2020-12-17 01:16:10|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4825.3|4822.5|17
1608167780000|2020-12-17 01:16:20|||||||||8
1608167790000|2020-12-17 01:16:30|4828.3|4825.5|4826.3|4823.5|4828.3|4825.5|4826.3|4823.5|7
1608167800000|2020-12-17 01:16:40|4826.8|4824|4825.3|4822.5|4826.8|4824|4825.3|4822.5|42
1608167810000|2020-12-17 01:16:50|4824.8|4822|4824.8|4822|4825.3|4822.5|4824.3|4821.5|11
1608167820000|2020-12-17 01:17:00|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4824.3|4821.5|28
1608167830000|2020-12-17 01:17:10|4827.2|4824.4|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|9
1608167840000|2020-12-17 01:17:20|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|13
1608167850000|2020-12-17 01:17:30|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|6
1608167860000|2020-12-17 01:17:40|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.8|4824|2
1608167870000|2020-12-17 01:17:50|4826.8|4824|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|5
1608167880000|2020-12-17 01:18:00|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|9
1608167890000|2020-12-17 01:18:10|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|5
1608167900000|2020-12-17 01:18:20|4824.8|4822|4824.8|4822|4825.3|4822.5|4824.3|4821.5|9
1608167910000|2020-12-17 01:18:30|4825.3|4822.5|4825.3|4822.5|4826.3|4823.5|4824.3|4821.5|11
1608167920000|2020-12-17 01:18:40|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|5
1608167940000|2020-12-17 01:19:00|4825.8|4823|4827.3|4824.5|4827.8|4825|4825.3|4822.5|51
1608167950000|2020-12-17 01:19:10|4828.3|4825.5|4828.3|4825.5|4829.3|4826.5|4827.8|4825|28
1608167960000|2020-12-17 01:19:20|4829.2|4826.4|4828.3|4825.5|4829.2|4826.4|4828.3|4825.5|15
1608167970000|2020-12-17 01:19:30|4827.8|4825|4827.3|4824.5|4827.8|4825|4826.3|4823.5|20
1608167980000|2020-12-17 01:19:40|4827.8|4825|4827.8|4825|4828.3|4825.5|4827.3|4824.5|3
1608167990000|2020-12-17 01:19:50|4828.3|4825.5|4826.3|4823.5|4828.3|4825.5|4826.3|4823.5|7
1608168000000|2020-12-17 01:20:00|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|13
1608168010000|2020-12-17 01:20:10|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|2
1608168020000|2020-12-17 01:20:20|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|8
1608168030000|2020-12-17 01:20:30|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|5
1608168040000|2020-12-17 01:20:40|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|2
1608168050000|2020-12-17 01:20:50|4825.8|4823|4825.3|4822.5|4825.8|4823|4824.8|4822|4
1608168060000|2020-12-17 01:21:00|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|4
1608168070000|2020-12-17 01:21:10|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|3
1608168080000|2020-12-17 01:21:20|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|3
1608168090000|2020-12-17 01:21:30|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|19
1608168100000|2020-12-17 01:21:40|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.8|4822|3
1608168110000|2020-12-17 01:21:50|4824.8|4822|4824.3|4821.5|4824.8|4822|4824.3|4821.5|5
1608168120000|2020-12-17 01:22:00|4822.3|4819.5|4824.3|4821.5|4824.3|4821.5|4822.3|4819.5|88
1608168130000|2020-12-17 01:22:10|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.8|4821|8
1608168140000|2020-12-17 01:22:20|4823.3|4820.5|4823.8|4821|4824.3|4821.5|4823.3|4820.5|3
1608168150000|2020-12-17 01:22:30|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|1
1608168170000|2020-12-17 01:22:50|||||||||1
1608168180000|2020-12-17 01:23:00|4823.8|4821|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|23
1608168190000|2020-12-17 01:23:10|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|3
1608168200000|2020-12-17 01:23:20|||||||||3
1608168220000|2020-12-17 01:23:40|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|7
1608168230000|2020-12-17 01:23:50|||||||||2
1608168240000|2020-12-17 01:24:00|4822.3|4819.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|15
1608168250000|2020-12-17 01:24:10|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4821.3|4818.5|58
1608168260000|2020-12-17 01:24:20|4823.9|4819.9|4823.8|4821|4824.3|4821.5|4823.3|4819.9|20
1608168270000|2020-12-17 01:24:30|4823.3|4820.5|4822.8|4820|4823.3|4820.5|4822.3|4819.5|7
1608168280000|2020-12-17 01:24:40|4822.3|4819.5|4822.3|4819.5|4823.2|4820.4|4822.3|4819.5|9
1608168290000|2020-12-17 01:24:50|4822.8|4820|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|6
1608168300000|2020-12-17 01:25:00|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|11
1608168310000|2020-12-17 01:25:10|||||||||2
1608168320000|2020-12-17 01:25:20|4822.3|4819.5|4822.3|4819.5|4822.8|4820|4822.3|4819.5|3
1608168330000|2020-12-17 01:25:30|4821.3|4818.5|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|13
1608168340000|2020-12-17 01:25:40|4821.8|4819|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|2
1608168350000|2020-12-17 01:25:50|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.3|4818.5|8
1608168360000|2020-12-17 01:26:00|4821.8|4819|4821.3|4818.5|4821.8|4819|4821.3|4818.5|4
1608168380000|2020-12-17 01:26:20|4820.3|4817.5|4820.8|4818|4821.3|4818.5|4820.3|4817.5|15
1608168390000|2020-12-17 01:26:30|4821.3|4818.5|4821.8|4819|4822.3|4819.5|4820.8|4818|10
1608168400000|2020-12-17 01:26:40|4821.3|4818.5|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|7
1608168410000|2020-12-17 01:26:50|||||||||1
1608168420000|2020-12-17 01:27:00|4822.3|4819.5|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|30
1608168430000|2020-12-17 01:27:10|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|1
1608168440000|2020-12-17 01:27:20|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|0
1608168450000|2020-12-17 01:27:30|4822.8|4820|4822.3|4819.5|4822.8|4820|4822.3|4819.5|11
1608168460000|2020-12-17 01:27:40|4821.8|4819|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|3
1608168470000|2020-12-17 01:27:50|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.8|4819|4
1608168480000|2020-12-17 01:28:00|4821.3|4818.5|4822.8|4820|4823.3|4820.5|4821.3|4818.5|9
1608168490000|2020-12-17 01:28:10|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|4
1608168500000|2020-12-17 01:28:20|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|4
1608168510000|2020-12-17 01:28:30|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|13
1608168530000|2020-12-17 01:28:50|||||||||1
1608168540000|2020-12-17 01:29:00|4823.8|4821|4824.3|4821.5|4825.3|4822.5|4823.8|4821|14
1608168550000|2020-12-17 01:29:10|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|2
1608168560000|2020-12-17 01:29:20|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|3
1608168570000|2020-12-17 01:29:30|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|6
1608168580000|2020-12-17 01:29:40|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|5
1608168590000|2020-12-17 01:29:50|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|10
1608168600000|2020-12-17 01:30:00|4826.2|4823.4|4826.3|4823.5|4826.3|4823.5|4826.2|4823.4|12
1608168610000|2020-12-17 01:30:10|4827.3|4824.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|17
1608168620000|2020-12-17 01:30:20|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|5
1608168630000|2020-12-17 01:30:30|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|12
1608168640000|2020-12-17 01:30:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1608168650000|2020-12-17 01:30:50|||||||||3
1608168660000|2020-12-17 01:31:00|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|2
1608168670000|2020-12-17 01:31:10|||||||||1
1608168680000|2020-12-17 01:31:20|4824.8|4822|4824.3|4821.5|4824.8|4822|4823.8|4821|1
1608168690000|2020-12-17 01:31:30|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.8|4821|2
1608168700000|2020-12-17 01:31:40|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|1
1608168710000|2020-12-17 01:31:50|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|7
1608168720000|2020-12-17 01:32:00|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|5
1608168730000|2020-12-17 01:32:10|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.3|4820.5|11
1608168740000|2020-12-17 01:32:20|4823.3|4820.5|4823.8|4821|4824.3|4821.5|4823.3|4820.5|4
1608168750000|2020-12-17 01:32:30|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608168760000|2020-12-17 01:32:40|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|15
1608168770000|2020-12-17 01:32:50|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.8|4821|4
1608168780000|2020-12-17 01:33:00|4824.3|4821.5|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|9
1608168790000|2020-12-17 01:33:10|4823.8|4821|4823.3|4820.5|4823.8|4821|4822.8|4820|2
1608168800000|2020-12-17 01:33:20|4822.3|4819.5|4822.8|4820|4823.3|4820.5|4822.3|4819.5|7
1608168810000|2020-12-17 01:33:30|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608168820000|2020-12-17 01:33:40|4822.8|4820|4822.3|4819.5|4822.8|4820|4822.3|4819.5|1
1608168830000|2020-12-17 01:33:50|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.8|4819|10
1608168840000|2020-12-17 01:34:00|4821.8|4819|4823.3|4820.5|4823.3|4820.5|4821.8|4819|10
1608168850000|2020-12-17 01:34:10|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|0
1608168860000|2020-12-17 01:34:20|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608168870000|2020-12-17 01:34:30|4822.3|4819.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|5
1608168890000|2020-12-17 01:34:50|||||||||2
1608168900000|2020-12-17 01:35:00|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|8
1608168910000|2020-12-17 01:35:10|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|2
1608168920000|2020-12-17 01:35:20|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.8|4820|7
1608168930000|2020-12-17 01:35:30|4822.8|4820|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|7
1608168940000|2020-12-17 01:35:40|||||||||2
1608168950000|2020-12-17 01:35:50|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|11
1608168960000|2020-12-17 01:36:00|4823.2|4820.4|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|7
1608168970000|2020-12-17 01:36:10|||||||||1
1608168980000|2020-12-17 01:36:20|4821.3|4818.5|4822.3|4819.5|4822.3|4819.5|4821.3|4818.5|5
1608168990000|2020-12-17 01:36:30|4822.7|4819.9|4822.3|4819.5|4822.7|4819.9|4822.3|4819.5|8
1608169020000|2020-12-17 01:37:00|4823.2|4820.4|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|3
1608169030000|2020-12-17 01:37:10|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|1
1608169040000|2020-12-17 01:37:20|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|2
1608169050000|2020-12-17 01:37:30|4822.8|4820|4823.3|4820.5|4824.3|4821.5|4822.8|4820|10
1608169060000|2020-12-17 01:37:40|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.8|4821|1
1608169070000|2020-12-17 01:37:50|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|9
1608169080000|2020-12-17 01:38:00|4823.8|4821|4825.3|4822.5|4825.3|4822.5|4823.8|4821|10
1608169090000|2020-12-17 01:38:10|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|17
1608169100000|2020-12-17 01:38:20|4825.8|4823|4824.8|4822|4825.8|4823|4824.3|4821.5|14
1608169110000|2020-12-17 01:38:30|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|8
1608169120000|2020-12-17 01:38:40|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1608169130000|2020-12-17 01:38:50|4826.3|4823.5|4825.8|4823|4826.3|4823.5|4825.8|4823|2
1608169140000|2020-12-17 01:39:00|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4824.3|4821.5|11
1608169150000|2020-12-17 01:39:10|||||||||1
1608169160000|2020-12-17 01:39:20|||||||||2
1608169170000|2020-12-17 01:39:30|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1608169180000|2020-12-17 01:39:40|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|4
1608169190000|2020-12-17 01:39:50|||||||||1
1608169200000|2020-12-17 01:40:00|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|16
1608169210000|2020-12-17 01:40:10|||||||||7
1608169220000|2020-12-17 01:40:20|||||||||3
1608169230000|2020-12-17 01:40:30|4827.8|4825|4828.3|4825.5|4828.3|4825.5|4827.8|4825|7
1608169240000|2020-12-17 01:40:40|4827.8|4825|4827.8|4825|4828.3|4825.5|4827.8|4825|8
1608169250000|2020-12-17 01:40:50|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|8
1608169260000|2020-12-17 01:41:00|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|28
1608169280000|2020-12-17 01:41:20|||||||||4
1608169290000|2020-12-17 01:41:30|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4828.8|4826|8
1608169300000|2020-12-17 01:41:40|||||||||17
1608169310000|2020-12-17 01:41:50|||||||||2
1608169320000|2020-12-17 01:42:00|4828.3|4825.5|4829.3|4826.5|4829.3|4826.5|4828.3|4825.5|13
1608169340000|2020-12-17 01:42:20|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|8
1608169350000|2020-12-17 01:42:30|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|21
1608169360000|2020-12-17 01:42:40|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|12
1608169370000|2020-12-17 01:42:50|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|22
1608169380000|2020-12-17 01:43:00|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|7
1608169390000|2020-12-17 01:43:10|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|22
1608169410000|2020-12-17 01:43:30|4824.8|4822|4824.3|4821.5|4824.8|4822|4824.3|4821.5|11
1608169420000|2020-12-17 01:43:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|7
1608169430000|2020-12-17 01:43:50|||||||||1
1608169440000|2020-12-17 01:44:00|||||||||1
1608169450000|2020-12-17 01:44:10|4824.3|4821.5|4824.3|4821.5|4824.8|4822|4824.3|4821.5|4
1608169460000|2020-12-17 01:44:20|4823.3|4820.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|11
1608169470000|2020-12-17 01:44:30|4823.8|4821|4823.8|4821|4823.8|4821|4823.3|4820.5|1
1608169480000|2020-12-17 01:44:40|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|1
1608169490000|2020-12-17 01:44:50|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|3
1608169500000|2020-12-17 01:45:00|4824.3|4821.5|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|1
1608169510000|2020-12-17 01:45:10|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.8|4822|1
1608169530000|2020-12-17 01:45:30|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|3
1608169540000|2020-12-17 01:45:40|4826.2|4823.4|4827.3|4824.5|4827.3|4824.5|4826.2|4823.4|11
1608169550000|2020-12-17 01:45:50|||||||||10
1608169560000|2020-12-17 01:46:00|4827.8|4825|4827.3|4824.5|4827.8|4825|4827.3|4824.5|1
1608169570000|2020-12-17 01:46:10|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|4
1608169580000|2020-12-17 01:46:20|4827.8|4825|4828.3|4825.5|4828.3|4825.5|4827.8|4825|4
1608169590000|2020-12-17 01:46:30|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|9
1608169600000|2020-12-17 01:46:40|4828.8|4826|4828.8|4826|4829.3|4826.5|4828.3|4825.5|11
1608169610000|2020-12-17 01:46:50|4828.3|4825.5|4828.8|4826|4829.3|4826.5|4828.3|4825.5|10
1608169620000|2020-12-17 01:47:00|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4828.3|4825.5|8
1608169630000|2020-12-17 01:47:10|4828.3|4825.5|4828.8|4826|4828.8|4826|4828.3|4825.5|25
1608169640000|2020-12-17 01:47:20|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|2
1608169650000|2020-12-17 01:47:30|||||||||5
1608169660000|2020-12-17 01:47:40|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|17
1608169670000|2020-12-17 01:47:50|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.8|4824|7
1608169680000|2020-12-17 01:48:00|4826.3|4823.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|21
1608169690000|2020-12-17 01:48:10|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|0
1608169700000|2020-12-17 01:48:20|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|18
1608169710000|2020-12-17 01:48:30|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|13
1608169720000|2020-12-17 01:48:40|4826.8|4824|4826.8|4824|4826.8|4824|4826.8|4824|8
1608169730000|2020-12-17 01:48:50|4826.3|4823.5|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|3
1608169740000|2020-12-17 01:49:00|||||||||1
1608169750000|2020-12-17 01:49:10|4826.3|4823.5|4826.8|4824|4826.8|4824|4826.3|4823.5|3
1608169760000|2020-12-17 01:49:20|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|0
1608169770000|2020-12-17 01:49:30|4826.3|4823.5|4826.8|4824|4826.8|4824|4826.3|4823.5|2
1608169780000|2020-12-17 01:49:40|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|0
1608169790000|2020-12-17 01:49:50|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|2
1608169800000|2020-12-17 01:50:00|||||||||3
1608169810000|2020-12-17 01:50:10|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|13
1608169820000|2020-12-17 01:50:20|||||||||4
1608169830000|2020-12-17 01:50:30|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|5
1608169840000|2020-12-17 01:50:40|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|2
1608169850000|2020-12-17 01:50:50|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|45
1608169860000|2020-12-17 01:51:00|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|2
1608169880000|2020-12-17 01:51:20|4827.8|4825|4827.3|4824.5|4827.8|4825|4827.3|4824.5|0
1608169890000|2020-12-17 01:51:30|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|4
1608169910000|2020-12-17 01:51:50|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4
1608169920000|2020-12-17 01:52:00|4827.3|4824.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|8
1608169930000|2020-12-17 01:52:10|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|3
1608169940000|2020-12-17 01:52:20|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.8|4823|1
1608169950000|2020-12-17 01:52:30|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|1
1608169960000|2020-12-17 01:52:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1608169970000|2020-12-17 01:52:50|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|9
1608169980000|2020-12-17 01:53:00|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|4
1608169990000|2020-12-17 01:53:10|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|2
1608170000000|2020-12-17 01:53:20|||||||||1
1608170010000|2020-12-17 01:53:30|4825.8|4823|4825.8|4823|4825.8|4823|4825.3|4822.5|3
1608170020000|2020-12-17 01:53:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|2
1608170030000|2020-12-17 01:53:50|4824.8|4822|4824.8|4822|4825.3|4822.5|4824.8|4822|0
1608170040000|2020-12-17 01:54:00|4825.3|4822.5|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|1
1608170050000|2020-12-17 01:54:10|4823.3|4820.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|7
1608170060000|2020-12-17 01:54:20|4823.8|4821|4826.3|4823.5|4826.3|4823.5|4823.8|4821|20
1608170070000|2020-12-17 01:54:30|4825.3|4822.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1608170080000|2020-12-17 01:54:40|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.8|4822|15
1608170090000|2020-12-17 01:54:50|4826.3|4823.5|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|37
1608170100000|2020-12-17 01:55:00|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.3|4823.5|1
1608170120000|2020-12-17 01:55:20|||||||||1
1608170150000|2020-12-17 01:55:50|||||||||3
1608170170000|2020-12-17 01:56:10|||||||||2
1608170180000|2020-12-17 01:56:20|4825.8|4823|4825.8|4823|4825.8|4823|4825.8|4823|1
1608170190000|2020-12-17 01:56:30|4825.3|4822.5|4825.8|4823|4826.3|4823.5|4825.3|4822.5|8
1608170200000|2020-12-17 01:56:40|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|4
1608170210000|2020-12-17 01:56:50|4826.8|4824|4829.8|4827|4830.3|4827.5|4826.8|4824|84
1608170220000|2020-12-17 01:57:00|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|9
1608170230000|2020-12-17 01:57:10|4829.8|4827|4830.3|4827.5|4830.3|4827.5|4829.8|4827|4
1608170250000|2020-12-17 01:57:30|||||||||2
1608170260000|2020-12-17 01:57:40|4829.8|4827|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|0
1608170270000|2020-12-17 01:57:50|4829.8|4827|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|6
1608170280000|2020-12-17 01:58:00|4829.3|4826.5|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|12
1608170290000|2020-12-17 01:58:10|4831.3|4828.5|4830.3|4827.5|4831.3|4828.5|4830.3|4827.5|31
1608170300000|2020-12-17 01:58:20|4829.8|4827|4831.3|4828.5|4831.3|4828.5|4829.8|4827|13
1608170320000|2020-12-17 01:58:40|||||||||2
1608170330000|2020-12-17 01:58:50|4830.8|4828|4830.3|4827.5|4830.8|4828|4830.3|4827.5|2
1608170340000|2020-12-17 01:59:00|||||||||3
1608170350000|2020-12-17 01:59:10|||||||||2
1608170360000|2020-12-17 01:59:20|4829.3|4826.5|4830.8|4828|4831.3|4828.5|4829.3|4826.5|26
1608170370000|2020-12-17 01:59:30|4830.3|4827.5|4831.3|4828.5|4831.3|4828.5|4830.3|4827.5|8
1608170380000|2020-12-17 01:59:40|4831.8|4829|4832.3|4829.5|4832.3|4829.5|4831.8|4829|20
1608170390000|2020-12-17 01:59:50|4831.8|4829|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|2
1608170400000|2020-12-17 02:00:00|4831.8|4829|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|7
1608170410000|2020-12-17 02:00:10|4831.8|4829|4831.3|4828.5|4831.8|4829|4831.3|4828.5|4
1608170420000|2020-12-17 02:00:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4
1608170430000|2020-12-17 02:00:30|4837.9|4827.9|4835.3|4832.5|4837.9|4833.5|4834.3|4827.9|171
1608170440000|2020-12-17 02:00:40|4834.3|4831.5|4835.3|4832.5|4836.3|4833.5|4834.3|4831.5|31
1608170450000|2020-12-17 02:00:50|4834.3|4831.5|4833.3|4830.5|4835.3|4832.5|4833.3|4830.5|31
1608170460000|2020-12-17 02:01:00|4832.3|4829.5|4832.8|4830|4833.3|4830.5|4832.3|4829.5|17
1608170470000|2020-12-17 02:01:10|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|13
1608170480000|2020-12-17 02:01:20|||||||||9
1608170490000|2020-12-17 02:01:30|4834.3|4831.5|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|10
1608170500000|2020-12-17 02:01:40|4834.3|4831.5|4834.3|4831.5|4834.8|4832|4834.3|4831.5|9
1608170510000|2020-12-17 02:01:50|4833.3|4830.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|12
1608170520000|2020-12-17 02:02:00|4834.3|4831.5|4833.8|4831|4834.3|4831.5|4833.3|4830.5|6
1608170530000|2020-12-17 02:02:10|4833.3|4830.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|20
1608170540000|2020-12-17 02:02:20|||||||||2
1608170550000|2020-12-17 02:02:30|4831.8|4829|4831.3|4828.5|4831.8|4829|4830.8|4828|58
1608170560000|2020-12-17 02:02:40|4832.3|4829.5|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|15
1608170570000|2020-12-17 02:02:50|4831.8|4829|4831.3|4828.5|4831.8|4829|4831.3|4828.5|4
1608170580000|2020-12-17 02:03:00|||||||||3
1608170590000|2020-12-17 02:03:10|4831.8|4829|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|5
1608170600000|2020-12-17 02:03:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|6
1608170610000|2020-12-17 02:03:30|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|22
1608170620000|2020-12-17 02:03:40|4832.3|4829.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|11
1608170640000|2020-12-17 02:04:00|||||||||3
1608170650000|2020-12-17 02:04:10|||||||||7
1608170660000|2020-12-17 02:04:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|3
1608170670000|2020-12-17 02:04:30|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|10
1608170680000|2020-12-17 02:04:40|4832.8|4830|4833.3|4830.5|4834.3|4831.5|4832.3|4829.5|19
1608170690000|2020-12-17 02:04:50|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.8|4831|4
1608170700000|2020-12-17 02:05:00|4833.8|4831|4833.8|4831|4834.3|4831.5|4833.3|4830.5|12
1608170710000|2020-12-17 02:05:10|4834.3|4831.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|4
1608170720000|2020-12-17 02:05:20|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|6
1608170730000|2020-12-17 02:05:30|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4834.3|4831.5|28
1608170740000|2020-12-17 02:05:40|||||||||21
1608170750000|2020-12-17 02:05:50|4835.8|4833|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|6
1608170760000|2020-12-17 02:06:00|4834.8|4832|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|19
1608170770000|2020-12-17 02:06:10|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|3
1608170780000|2020-12-17 02:06:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|5
1608170790000|2020-12-17 02:06:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|10
1608170800000|2020-12-17 02:06:40|||||||||1
1608170810000|2020-12-17 02:06:50|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|5
1608170820000|2020-12-17 02:07:00|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.8|4832|10
1608170830000|2020-12-17 02:07:10|4835.8|4833|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|6
1608170840000|2020-12-17 02:07:20|||||||||1
1608170850000|2020-12-17 02:07:30|||||||||1
1608170860000|2020-12-17 02:07:40|||||||||2
1608170870000|2020-12-17 02:07:50|||||||||1
1608170880000|2020-12-17 02:08:00|||||||||1
1608170890000|2020-12-17 02:08:10|4836.2|4833.4|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|19
1608170900000|2020-12-17 02:08:20|4835.3|4832.5|4835.8|4833|4835.8|4833|4835.3|4832.5|61
1608170910000|2020-12-17 02:08:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4835.8|4833|37
1608170920000|2020-12-17 02:08:40|4837.3|4834.5|4838.3|4835.5|4839.3|4836.5|4837.3|4834.5|64
1608170930000|2020-12-17 02:08:50|4838.8|4836|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|31
1608170940000|2020-12-17 02:09:00|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|26
1608170950000|2020-12-17 02:09:10|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|7
1608170960000|2020-12-17 02:09:20|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|23
1608170970000|2020-12-17 02:09:30|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|12
1608170980000|2020-12-17 02:09:40|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|19
1608170990000|2020-12-17 02:09:50|4837.8|4835|4837.3|4834.5|4837.8|4835|4837.3|4834.5|6
1608171000000|2020-12-17 02:10:00|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|10
1608171010000|2020-12-17 02:10:10|4836.3|4833.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|11
1608171020000|2020-12-17 02:10:20|4836.8|4834|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|10
1608171030000|2020-12-17 02:10:30|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4836.8|4834|11
1608171040000|2020-12-17 02:10:40|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|12
1608171050000|2020-12-17 02:10:50|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|17
1608171060000|2020-12-17 02:11:00|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|16
1608171070000|2020-12-17 02:11:10|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|7
1608171080000|2020-12-17 02:11:20|4837.8|4835|4837.8|4835|4838.3|4835.5|4837.3|4834.5|13
1608171090000|2020-12-17 02:11:30|4838.3|4835.5|4837.3|4834.5|4838.3|4835.5|4837.3|4834.5|8
1608171100000|2020-12-17 02:11:40|4836.3|4833.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|14
1608171110000|2020-12-17 02:11:50|||||||||2
1608171120000|2020-12-17 02:12:00|||||||||2
1608171130000|2020-12-17 02:12:10|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|8
1608171140000|2020-12-17 02:12:20|||||||||19
1608171150000|2020-12-17 02:12:30|4836.8|4834|4836.3|4833.5|4836.8|4834|4836.3|4833.5|2
1608171160000|2020-12-17 02:12:40|4835.8|4833|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|10
1608171170000|2020-12-17 02:12:50|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|7
1608171180000|2020-12-17 02:13:00|4833.3|4830.5|4833.3|4830.5|4833.8|4831|4833.3|4830.5|20
1608171190000|2020-12-17 02:13:10|4833.8|4831|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|7
1608171200000|2020-12-17 02:13:20|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.8|4831|4
1608171210000|2020-12-17 02:13:30|||||||||9
1608171220000|2020-12-17 02:13:40|4833.8|4831|4833.8|4831|4834.3|4831.5|4833.3|4830.5|13
1608171230000|2020-12-17 02:13:50|4834.3|4831.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|8
1608171240000|2020-12-17 02:14:00|||||||||1
1608171250000|2020-12-17 02:14:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|5
1608171260000|2020-12-17 02:14:20|4833.3|4830.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|13
1608171280000|2020-12-17 02:14:40|||||||||4
1608171290000|2020-12-17 02:14:50|4833.8|4831|4833.3|4830.5|4833.8|4831|4833.3|4830.5|24
1608171300000|2020-12-17 02:15:00|||||||||2
1608171310000|2020-12-17 02:15:10|||||||||1
1608171320000|2020-12-17 02:15:20|4833.8|4831|4834.3|4831.5|4835.3|4832.5|4833.8|4831|15
1608171330000|2020-12-17 02:15:30|4834.8|4832|4834.8|4832|4835.3|4832.5|4834.8|4832|0
1608171340000|2020-12-17 02:15:40|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|5
1608171350000|2020-12-17 02:15:50|||||||||1
1608171360000|2020-12-17 02:16:00|||||||||4
1608171370000|2020-12-17 02:16:10|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|10
1608171390000|2020-12-17 02:16:30|||||||||2
1608171400000|2020-12-17 02:16:40|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|29
1608171410000|2020-12-17 02:16:50|||||||||3
1608171420000|2020-12-17 02:17:00|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|7
1608171430000|2020-12-17 02:17:10|4832.8|4830|4832.3|4829.5|4832.8|4830|4832.3|4829.5|0
1608171440000|2020-12-17 02:17:20|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|2
1608171460000|2020-12-17 02:17:40|||||||||1
1608171470000|2020-12-17 02:17:50|||||||||4
1608171480000|2020-12-17 02:18:00|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|12
1608171490000|2020-12-17 02:18:10|4833.8|4831|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|11
1608171510000|2020-12-17 02:18:30|||||||||1
1608171520000|2020-12-17 02:18:40|4832.8|4830|4832.3|4829.5|4832.8|4830|4832.3|4829.5|25
1608171530000|2020-12-17 02:18:50|||||||||1
1608171540000|2020-12-17 02:19:00|||||||||1
1608171550000|2020-12-17 02:19:10|4832.8|4830|4832.8|4830|4833.3|4830.5|4832.8|4830|6
1608171560000|2020-12-17 02:19:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1608171570000|2020-12-17 02:19:30|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|11
1608171600000|2020-12-17 02:20:00|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|7
1608171610000|2020-12-17 02:20:10|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|2
1608171630000|2020-12-17 02:20:30|||||||||1
1608171640000|2020-12-17 02:20:40|||||||||2
1608171660000|2020-12-17 02:21:00|||||||||4
1608171670000|2020-12-17 02:21:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|17
1608171680000|2020-12-17 02:21:20|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.8|4832|4
1608171690000|2020-12-17 02:21:30|4836.3|4833.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|14
1608171700000|2020-12-17 02:21:40|4836.3|4833.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|5
1608171710000|2020-12-17 02:21:50|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|20
1608171720000|2020-12-17 02:22:00|4836.8|4834|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|15
1608171730000|2020-12-17 02:22:10|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|28
1608171740000|2020-12-17 02:22:20|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|15
1608171750000|2020-12-17 02:22:30|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|21
1608171760000|2020-12-17 02:22:40|4838.3|4835.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1608171770000|2020-12-17 02:22:50|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|8
1608171780000|2020-12-17 02:23:00|||||||||2
1608171790000|2020-12-17 02:23:10|||||||||3
1608171810000|2020-12-17 02:23:30|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|6
1608171830000|2020-12-17 02:23:50|||||||||1
1608171840000|2020-12-17 02:24:00|4836.3|4833.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|18
1608171850000|2020-12-17 02:24:10|4836.8|4834|4836.8|4834|4837.3|4834.5|4836.8|4834|1
1608171860000|2020-12-17 02:24:20|4837.3|4834.5|4836.8|4834|4837.3|4834.5|4836.3|4833.5|4
1608171870000|2020-12-17 02:24:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1608171880000|2020-12-17 02:24:40|||||||||3
1608171890000|2020-12-17 02:24:50|||||||||2
1608171900000|2020-12-17 02:25:00|4835.3|4832.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|9
1608171910000|2020-12-17 02:25:10|||||||||2
1608171920000|2020-12-17 02:25:20|||||||||7
1608171930000|2020-12-17 02:25:30|||||||||1
1608171940000|2020-12-17 02:25:40|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|9
1608171950000|2020-12-17 02:25:50|4835.3|4832.5|4835.8|4833|4835.8|4833|4835.3|4832.5|1
1608171960000|2020-12-17 02:26:00|4835.3|4832.5|4835.3|4832.5|4835.8|4833|4835.3|4832.5|1
1608171970000|2020-12-17 02:26:10|4835.8|4833|4835.8|4833|4836.3|4833.5|4835.8|4833|4
1608171980000|2020-12-17 02:26:20|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|3
1608171990000|2020-12-17 02:26:30|||||||||1
1608172010000|2020-12-17 02:26:50|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|4
1608172020000|2020-12-17 02:27:00|4837.3|4834.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|5
1608172040000|2020-12-17 02:27:20|||||||||1
1608172050000|2020-12-17 02:27:30|||||||||1
1608172070000|2020-12-17 02:27:50|||||||||1
1608172080000|2020-12-17 02:28:00|||||||||1
1608172090000|2020-12-17 02:28:10|4836.8|4834|4836.8|4834|4836.8|4834|4836.8|4834|4
1608172100000|2020-12-17 02:28:20|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|1
1608172120000|2020-12-17 02:28:40|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|48
1608172130000|2020-12-17 02:28:50|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|3
1608172140000|2020-12-17 02:29:00|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|1
1608172150000|2020-12-17 02:29:10|||||||||2
1608172160000|2020-12-17 02:29:20|||||||||4
1608172170000|2020-12-17 02:29:30|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|8
1608172180000|2020-12-17 02:29:40|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|1
1608172190000|2020-12-17 02:29:50|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|0
1608172200000|2020-12-17 02:30:00|4835.8|4833|4835.3|4832.5|4835.8|4833|4835.3|4832.5|5
1608172210000|2020-12-17 02:30:10|4836.3|4833.5|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|6
1608172220000|2020-12-17 02:30:20|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|8
1608172230000|2020-12-17 02:30:30|||||||||2
1608172240000|2020-12-17 02:30:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.8|4835|13
1608172250000|2020-12-17 02:30:50|||||||||2
1608172260000|2020-12-17 02:31:00|||||||||1
1608172270000|2020-12-17 02:31:10|||||||||2
1608172280000|2020-12-17 02:31:20|||||||||7
1608172300000|2020-12-17 02:31:40|4837.3|4834.5|4837.8|4835|4838.3|4835.5|4837.3|4834.5|7
1608172310000|2020-12-17 02:31:50|4838.3|4835.5|4838.3|4835.5|4838.8|4836|4838.3|4835.5|34
1608172320000|2020-12-17 02:32:00|||||||||1
1608172330000|2020-12-17 02:32:10|||||||||2
1608172340000|2020-12-17 02:32:20|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|8
1608172350000|2020-12-17 02:32:30|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|13
1608172360000|2020-12-17 02:32:40|||||||||1
1608172370000|2020-12-17 02:32:50|||||||||9
1608172380000|2020-12-17 02:33:00|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|24
1608172390000|2020-12-17 02:33:10|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|29
1608172400000|2020-12-17 02:33:20|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|3
1608172410000|2020-12-17 02:33:30|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|13
1608172430000|2020-12-17 02:33:50|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|9
1608172440000|2020-12-17 02:34:00|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|4
1608172450000|2020-12-17 02:34:10|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.8|4835|0
1608172470000|2020-12-17 02:34:30|4839.3|4836.5|4838.8|4836|4839.3|4836.5|4838.3|4835.5|8
1608172480000|2020-12-17 02:34:40|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|4
1608172490000|2020-12-17 02:34:50|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|0
1608172500000|2020-12-17 02:35:00|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|8
1608172510000|2020-12-17 02:35:10|||||||||3
1608172520000|2020-12-17 02:35:20|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|2
1608172530000|2020-12-17 02:35:30|4837.8|4835|4837.8|4835|4838.3|4835.5|4837.8|4835|3
1608172540000|2020-12-17 02:35:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|1
1608172550000|2020-12-17 02:35:50|||||||||1
1608172560000|2020-12-17 02:36:00|||||||||2
1608172570000|2020-12-17 02:36:10|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|3
1608172580000|2020-12-17 02:36:20|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|5
1608172590000|2020-12-17 02:36:30|4837.8|4835|4837.3|4834.5|4837.8|4835|4837.3|4834.5|2
1608172600000|2020-12-17 02:36:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|12
1608172610000|2020-12-17 02:36:50|||||||||6
1608172630000|2020-12-17 02:37:10|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|23
1608172640000|2020-12-17 02:37:20|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|1
1608172650000|2020-12-17 02:37:30|||||||||5
1608172670000|2020-12-17 02:37:50|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|12
1608172680000|2020-12-17 02:38:00|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|4
1608172690000|2020-12-17 02:38:10|||||||||3
1608172720000|2020-12-17 02:38:40|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|41
1608172730000|2020-12-17 02:38:50|||||||||2
1608172760000|2020-12-17 02:39:20|4836.3|4833.5|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|16
1608172770000|2020-12-17 02:39:30|4835.8|4833|4835.3|4832.5|4835.8|4833|4835.3|4832.5|9
1608172780000|2020-12-17 02:39:40|4835.8|4833|4836.3|4833.5|4836.3|4833.5|4835.8|4833|1
1608172790000|2020-12-17 02:39:50|4835.8|4833|4835.8|4833|4836.3|4833.5|4835.3|4832.5|5
1608172800000|2020-12-17 02:40:00|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|2
1608172820000|2020-12-17 02:40:20|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|8
1608172830000|2020-12-17 02:40:30|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|6
1608172840000|2020-12-17 02:40:40|4836.8|4834|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|4
1608172860000|2020-12-17 02:41:00|4836.8|4834|4838.3|4835.5|4838.3|4835.5|4836.8|4834|62
1608172880000|2020-12-17 02:41:20|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1608172890000|2020-12-17 02:41:30|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|2
1608172900000|2020-12-17 02:41:40|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1608172910000|2020-12-17 02:41:50|4838.8|4836|4838.8|4836|4839.3|4836.5|4838.3|4835.5|4
1608172920000|2020-12-17 02:42:00|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|3
1608172930000|2020-12-17 02:42:10|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|30
1608172950000|2020-12-17 02:42:30|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|10
1608172970000|2020-12-17 02:42:50|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|8
1608172980000|2020-12-17 02:43:00|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|6
1608172990000|2020-12-17 02:43:10|||||||||1
1608173010000|2020-12-17 02:43:30|||||||||4
1608173020000|2020-12-17 02:43:40|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|4
1608173030000|2020-12-17 02:43:50|4838.3|4835.5|4837.8|4835|4838.3|4835.5|4837.8|4835|0
1608173040000|2020-12-17 02:44:00|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|2
1608173050000|2020-12-17 02:44:10|||||||||1
1608173070000|2020-12-17 02:44:30|||||||||2
1608173090000|2020-12-17 02:44:50|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.8|4835|1
1608173100000|2020-12-17 02:45:00|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|5
1608173110000|2020-12-17 02:45:10|4838.3|4835.5|4838.8|4836|4838.8|4836|4838.3|4835.5|7
1608173120000|2020-12-17 02:45:20|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1608173130000|2020-12-17 02:45:30|4838.3|4835.5|4838.8|4836|4839.3|4836.5|4838.3|4835.5|7
1608173140000|2020-12-17 02:45:40|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1608173160000|2020-12-17 02:46:00|||||||||5
1608173170000|2020-12-17 02:46:10|||||||||2
1608173180000|2020-12-17 02:46:20|4840.3|4837.5|4839.8|4837|4840.3|4837.5|4839.3|4836.5|10
1608173190000|2020-12-17 02:46:30|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|13
1608173200000|2020-12-17 02:46:40|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|6
1608173210000|2020-12-17 02:46:50|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|1
1608173220000|2020-12-17 02:47:00|4841.3|4838.5|4840.3|4837.5|4841.3|4838.5|4840.3|4837.5|71
1608173230000|2020-12-17 02:47:10|4839.8|4837|4839.8|4837|4840.3|4837.5|4839.8|4837|23
1608173240000|2020-12-17 02:47:20|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|0
1608173250000|2020-12-17 02:47:30|||||||||6
1608173260000|2020-12-17 02:47:40|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|11
1608173280000|2020-12-17 02:48:00|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|9
1608173310000|2020-12-17 02:48:30|||||||||6
1608173320000|2020-12-17 02:48:40|||||||||4
1608173330000|2020-12-17 02:48:50|||||||||6
1608173340000|2020-12-17 02:49:00|||||||||1
1608173350000|2020-12-17 02:49:10|4840.8|4838|4841.3|4838.5|4841.3|4838.5|4840.3|4837.5|35
1608173360000|2020-12-17 02:49:20|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|11
1608173370000|2020-12-17 02:49:30|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|28
1608173380000|2020-12-17 02:49:40|4841.8|4839|4841.3|4838.5|4841.8|4839|4841.3|4838.5|5
1608173390000|2020-12-17 02:49:50|||||||||5
1608173400000|2020-12-17 02:50:00|||||||||1
1608173410000|2020-12-17 02:50:10|4841.8|4839|4841.3|4838.5|4842.3|4839.5|4841.3|4838.5|3
1608173420000|2020-12-17 02:50:20|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|12
1608173430000|2020-12-17 02:50:30|4841.3|4838.5|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|9
1608173440000|2020-12-17 02:50:40|||||||||2
1608173450000|2020-12-17 02:50:50|||||||||2
1608173470000|2020-12-17 02:51:10|||||||||1
1608173480000|2020-12-17 02:51:20|||||||||1
1608173490000|2020-12-17 02:51:30|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|2
1608173510000|2020-12-17 02:51:50|||||||||1
1608173520000|2020-12-17 02:52:00|4841.8|4839|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|11
1608173530000|2020-12-17 02:52:10|||||||||1
1608173540000|2020-12-17 02:52:20|4841.3|4838.5|4841.3|4838.5|4842.3|4839.5|4841.3|4838.5|12
1608173550000|2020-12-17 02:52:30|||||||||2
1608173560000|2020-12-17 02:52:40|||||||||2
1608173570000|2020-12-17 02:52:50|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4841.8|4839|11
1608173580000|2020-12-17 02:53:00|||||||||1
1608173600000|2020-12-17 02:53:20|4843.3|4840.5|4848.3|4845.5|4848.3|4845.5|4843.3|4840.5|272
1608173610000|2020-12-17 02:53:30|4849.3|4846.5|4846.3|4843.5|4849.3|4846.5|4846.3|4843.5|43
1608173620000|2020-12-17 02:53:40|4846.8|4844|4848.3|4845.5|4848.3|4845.5|4846.8|4844|19
1608173630000|2020-12-17 02:53:50|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|37
1608173640000|2020-12-17 02:54:00|4849.8|4847|4851.3|4848.5|4852.3|4849.5|4849.8|4847|130
1608173650000|2020-12-17 02:54:10|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|37
1608173660000|2020-12-17 02:54:20|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|29
1608173670000|2020-12-17 02:54:30|4848.3|4845.5|4849.3|4846.5|4850.3|4847.5|4848.3|4845.5|25
1608173680000|2020-12-17 02:54:40|4850.3|4847.5|4853.3|4850.5|4853.3|4850.5|4849.8|4847|47
1608173690000|2020-12-17 02:54:50|4852.8|4850|4851.8|4849|4854.3|4851.5|4851.3|4848.5|56
1608173700000|2020-12-17 02:55:00|4851.3|4848.5|4852.3|4849.5|4853.3|4850.5|4851.3|4848.5|81
1608173710000|2020-12-17 02:55:10|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4850.3|4847.5|40
1608173720000|2020-12-17 02:55:20|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|40
1608173730000|2020-12-17 02:55:30|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|92
1608173740000|2020-12-17 02:55:40|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|35
1608173750000|2020-12-17 02:55:50|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|16
1608173760000|2020-12-17 02:56:00|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.8|4848|13
1608173770000|2020-12-17 02:56:10|4850.3|4847.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|19
1608173780000|2020-12-17 02:56:20|4850.3|4847.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|13
1608173790000|2020-12-17 02:56:30|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|43
1608173800000|2020-12-17 02:56:40|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.8|4848|8
1608173810000|2020-12-17 02:56:50|4850.3|4847.5|4852.3|4849.5|4852.3|4849.5|4850.3|4847.5|42
1608173820000|2020-12-17 02:57:00|4853.3|4850.5|4854.3|4851.5|4854.3|4851.5|4852.8|4850|29
1608173830000|2020-12-17 02:57:10|4853.3|4850.5|4853.3|4850.5|4854.3|4851.5|4853.3|4850.5|19
1608173840000|2020-12-17 02:57:20|4852.8|4850|4852.3|4849.5|4853.3|4850.5|4852.3|4849.5|15
1608173850000|2020-12-17 02:57:30|4853.3|4850.5|4851.3|4848.5|4853.3|4850.5|4851.3|4848.5|43
1608173860000|2020-12-17 02:57:40|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|15
1608173870000|2020-12-17 02:57:50|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|12
1608173880000|2020-12-17 02:58:00|4851.3|4848.5|4851.3|4848.5|4852.3|4849.5|4850.8|4848|21
1608173890000|2020-12-17 02:58:10|4852.3|4849.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|7
1608173900000|2020-12-17 02:58:20|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|8
1608173910000|2020-12-17 02:58:30|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|22
1608173920000|2020-12-17 02:58:40|4851.8|4849|4854.3|4851.5|4854.3|4851.5|4851.3|4848.5|36
1608173930000|2020-12-17 02:58:50|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.3|4850.5|16
1608173940000|2020-12-17 02:59:00|4854.8|4852|4856.3|4853.5|4858.3|4855.5|4854.8|4852|88
1608173950000|2020-12-17 02:59:10|4856.8|4854|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|30
1608173960000|2020-12-17 02:59:20|4856.8|4854|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|40
1608173970000|2020-12-17 02:59:30|4856.8|4854|4856.3|4853.5|4857.3|4854.5|4856.3|4853.5|20
1608173980000|2020-12-17 02:59:40|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|9
1608173990000|2020-12-17 02:59:50|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|9
1608174000000|2020-12-17 03:00:00|4855.8|4853|4857.3|4854.5|4858.3|4855.5|4855.3|4852.5|56
1608174010000|2020-12-17 03:00:10|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|22
1608174020000|2020-12-17 03:00:20|4857.8|4855|4857.3|4854.5|4857.8|4855|4857.3|4854.5|3
1608174030000|2020-12-17 03:00:30|4856.3|4853.5|4856.3|4853.5|4857.3|4854.5|4856.3|4853.5|20
1608174040000|2020-12-17 03:00:40|4855.8|4853|4854.3|4851.5|4855.8|4853|4854.3|4851.5|44
1608174050000|2020-12-17 03:00:50|4855.3|4852.5|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|9
1608174060000|2020-12-17 03:01:00|4854.8|4852|4853.8|4851|4855.3|4852.5|4853.3|4850.5|18
1608174070000|2020-12-17 03:01:10|4853.3|4850.5|4853.3|4850.5|4854.3|4851.5|4852.3|4849.5|18
1608174080000|2020-12-17 03:01:20|4852.3|4849.5|4852.3|4849.5|4853.3|4850.5|4852.3|4849.5|20
1608174090000|2020-12-17 03:01:30|||||||||5
1608174100000|2020-12-17 03:01:40|4851.3|4848.5|4851.8|4849|4852.3|4849.5|4851.3|4848.5|12
1608174110000|2020-12-17 03:01:50|4851.3|4848.5|4851.8|4849|4852.3|4849.5|4851.3|4848.5|13
1608174120000|2020-12-17 03:02:00|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|12
1608174130000|2020-12-17 03:02:10|||||||||2
1608174140000|2020-12-17 03:02:20|||||||||5
1608174150000|2020-12-17 03:02:30|4851.3|4848.5|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|12
1608174160000|2020-12-17 03:02:40|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|10
1608174170000|2020-12-17 03:02:50|||||||||3
1608174180000|2020-12-17 03:03:00|||||||||4
1608174190000|2020-12-17 03:03:10|||||||||3
1608174200000|2020-12-17 03:03:20|4851.3|4848.5|4851.8|4849|4851.8|4849|4851.3|4848.5|10
1608174210000|2020-12-17 03:03:30|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|2
1608174220000|2020-12-17 03:03:40|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|10
1608174230000|2020-12-17 03:03:50|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|20
1608174240000|2020-12-17 03:04:00|4850.3|4847.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|12
1608174250000|2020-12-17 03:04:10|4849.8|4847|4849.8|4847|4849.8|4847|4849.8|4847|10
1608174260000|2020-12-17 03:04:20|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|4
1608174270000|2020-12-17 03:04:30|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.8|4847|4
1608174280000|2020-12-17 03:04:40|4849.8|4847|4849.3|4846.5|4849.8|4847|4849.3|4846.5|3
1608174290000|2020-12-17 03:04:50|||||||||9
1608174300000|2020-12-17 03:05:00|||||||||3
1608174310000|2020-12-17 03:05:10|||||||||18
1608174320000|2020-12-17 03:05:20|||||||||1
1608174330000|2020-12-17 03:05:30|||||||||16
1608174340000|2020-12-17 03:05:40|4850.3|4847.5|4849.8|4847|4850.3|4847.5|4849.3|4846.5|21
1608174350000|2020-12-17 03:05:50|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|7
1608174370000|2020-12-17 03:06:10|4849.3|4846.5|4849.3|4846.5|4849.8|4847|4849.3|4846.5|6
1608174380000|2020-12-17 03:06:20|||||||||2
1608174390000|2020-12-17 03:06:30|4848.3|4845.5|4848.3|4845.5|4849.3|4846.5|4847.8|4845|17
1608174400000|2020-12-17 03:06:40|4847.8|4845|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|18
1608174410000|2020-12-17 03:06:50|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.3|4844.5|13
1608174420000|2020-12-17 03:07:00|4847.3|4844.5|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|7
1608174430000|2020-12-17 03:07:10|||||||||1
1608174440000|2020-12-17 03:07:20|4849.3|4846.5|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|8
1608174450000|2020-12-17 03:07:30|4847.3|4844.5|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|7
1608174460000|2020-12-17 03:07:40|4848.8|4846|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|18
1608174470000|2020-12-17 03:07:50|4848.3|4845.5|4848.8|4846|4849.3|4846.5|4848.3|4845.5|11
1608174480000|2020-12-17 03:08:00|4848.3|4845.5|4848.8|4846|4849.3|4846.5|4848.3|4845.5|14
1608174490000|2020-12-17 03:08:10|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4848.8|4846|11
1608174500000|2020-12-17 03:08:20|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|12
1608174510000|2020-12-17 03:08:30|||||||||2
1608174520000|2020-12-17 03:08:40|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|29
1608174530000|2020-12-17 03:08:50|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|1
1608174540000|2020-12-17 03:09:00|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|4
1608174550000|2020-12-17 03:09:10|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|8
1608174560000|2020-12-17 03:09:20|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|3
1608174570000|2020-12-17 03:09:30|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|13
1608174580000|2020-12-17 03:09:40|4851.8|4849|4851.3|4848.5|4851.8|4849|4851.3|4848.5|2
1608174590000|2020-12-17 03:09:50|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|2
1608174600000|2020-12-17 03:10:00|4849.3|4846.5|4849.8|4847|4850.3|4847.5|4849.3|4846.5|11
1608174610000|2020-12-17 03:10:10|4849.3|4846.5|4849.8|4847|4849.8|4847|4849.3|4846.5|2
1608174620000|2020-12-17 03:10:20|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4849.8|4847|1
1608174630000|2020-12-17 03:10:30|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|8
1608174640000|2020-12-17 03:10:40|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|1
1608174650000|2020-12-17 03:10:50|||||||||1
1608174670000|2020-12-17 03:11:10|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|4
1608174700000|2020-12-17 03:11:40|4849.9|4847.1|4849.3|4846.5|4850.3|4847.5|4849.3|4846.5|14
1608174710000|2020-12-17 03:11:50|||||||||10
1608174720000|2020-12-17 03:12:00|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|14
1608174730000|2020-12-17 03:12:10|4849.3|4846.5|4849.3|4846.5|4850.3|4847.5|4849.3|4846.5|12
1608174740000|2020-12-17 03:12:20|||||||||1
1608174750000|2020-12-17 03:12:30|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|12
1608174760000|2020-12-17 03:12:40|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4847.3|4844.5|4
1608174770000|2020-12-17 03:12:50|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.8|4845|9
1608174780000|2020-12-17 03:13:00|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|3
1608174810000|2020-12-17 03:13:30|4848.8|4846|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|31
1608174820000|2020-12-17 03:13:40|4848.8|4846|4848.8|4846|4849.3|4846.5|4848.8|4846|22
1608174830000|2020-12-17 03:13:50|4848.3|4845.5|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|3
1608174840000|2020-12-17 03:14:00|4848.8|4846|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|11
1608174850000|2020-12-17 03:14:10|4848.8|4846|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|12
1608174860000|2020-12-17 03:14:20|4849.3|4846.5|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|3
1608174870000|2020-12-17 03:14:30|||||||||4
1608174880000|2020-12-17 03:14:40|4849.3|4846.5|4851.3|4848.5|4852.3|4849.5|4849.3|4846.5|39
1608174900000|2020-12-17 03:15:00|||||||||26
1608174910000|2020-12-17 03:15:10|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.3|4848.5|5
1608174920000|2020-12-17 03:15:20|4851.3|4848.5|4850.8|4848|4851.8|4849|4850.8|4848|14
1608174930000|2020-12-17 03:15:30|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|7
1608174940000|2020-12-17 03:15:40|4849.3|4846.5|4849.3|4846.5|4850.3|4847.5|4849.3|4846.5|10
1608174950000|2020-12-17 03:15:50|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|11
1608174970000|2020-12-17 03:16:10|||||||||3
1608174980000|2020-12-17 03:16:20|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|2
1608174990000|2020-12-17 03:16:30|4850.3|4847.5|4850.3|4847.5|4850.8|4848|4850.3|4847.5|10
1608175000000|2020-12-17 03:16:40|4849.3|4846.5|4851.3|4848.5|4851.3|4848.5|4849.3|4846.5|23
1608175010000|2020-12-17 03:16:50|4851.8|4849|4851.8|4849|4852.3|4849.5|4851.3|4848.5|8
1608175020000|2020-12-17 03:17:00|4852.3|4849.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|11
1608175030000|2020-12-17 03:17:10|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.8|4848|6
1608175040000|2020-12-17 03:17:20|4850.8|4848|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|12
1608175050000|2020-12-17 03:17:30|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|8
1608175090000|2020-12-17 03:18:10|4850.8|4848|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|28
1608175120000|2020-12-17 03:18:40|||||||||3
1608175130000|2020-12-17 03:18:50|4849.3|4846.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|15
1608175140000|2020-12-17 03:19:00|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|13
1608175150000|2020-12-17 03:19:10|4850.3|4847.5|4850.8|4848|4851.3|4848.5|4850.3|4847.5|4
1608175160000|2020-12-17 03:19:20|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|3
1608175170000|2020-12-17 03:19:30|||||||||5
1608175190000|2020-12-17 03:19:50|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.8|4847|5
1608175200000|2020-12-17 03:20:00|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|7
1608175210000|2020-12-17 03:20:10|||||||||3
1608175240000|2020-12-17 03:20:40|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|4
1608175260000|2020-12-17 03:21:00|4849.8|4847|4849.8|4847|4850.3|4847.5|4849.3|4846.5|8
1608175270000|2020-12-17 03:21:10|4849.3|4846.5|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|2
1608175280000|2020-12-17 03:21:20|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|4
1608175290000|2020-12-17 03:21:30|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|3
1608175300000|2020-12-17 03:21:40|||||||||1
1608175310000|2020-12-17 03:21:50|||||||||7
1608175320000|2020-12-17 03:22:00|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4850.8|4848|4
1608175330000|2020-12-17 03:22:10|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|8
1608175340000|2020-12-17 03:22:20|||||||||1
1608175350000|2020-12-17 03:22:30|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|21
1608175360000|2020-12-17 03:22:40|||||||||20
1608175380000|2020-12-17 03:23:00|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|9
1608175400000|2020-12-17 03:23:20|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|19
1608175410000|2020-12-17 03:23:30|4855.3|4852.5|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|29
1608175420000|2020-12-17 03:23:40|4854.8|4852|4855.3|4852.5|4856.3|4853.5|4854.8|4852|38
1608175440000|2020-12-17 03:24:00|4854.3|4851.5|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|6
1608175450000|2020-12-17 03:24:10|4854.8|4852|4855.3|4852.5|4855.3|4852.5|4854.3|4851.5|11
1608175460000|2020-12-17 03:24:20|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|8
1608175470000|2020-12-17 03:24:30|4854.8|4852|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|19
1608175480000|2020-12-17 03:24:40|4854.8|4852|4854.3|4851.5|4855.3|4852.5|4854.3|4851.5|18
1608175490000|2020-12-17 03:24:50|||||||||6
1608175510000|2020-12-17 03:25:10|4855.3|4852.5|4854.8|4852|4855.3|4852.5|4854.8|4852|11
1608175520000|2020-12-17 03:25:20|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|1
1608175530000|2020-12-17 03:25:30|||||||||3
1608175540000|2020-12-17 03:25:40|||||||||2
1608175550000|2020-12-17 03:25:50|||||||||1
1608175560000|2020-12-17 03:26:00|||||||||2
1608175570000|2020-12-17 03:26:10|4856.3|4853.5|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|8
1608175580000|2020-12-17 03:26:20|||||||||3
1608175600000|2020-12-17 03:26:40|||||||||1
1608175610000|2020-12-17 03:26:50|4855.8|4853|4855.8|4853|4856.3|4853.5|4855.3|4852.5|10
1608175620000|2020-12-17 03:27:00|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4854.8|4852|18
1608175630000|2020-12-17 03:27:10|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|6
1608175640000|2020-12-17 03:27:20|||||||||2
1608175650000|2020-12-17 03:27:30|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4854.3|4851.5|17
1608175660000|2020-12-17 03:27:40|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|18
1608175670000|2020-12-17 03:27:50|4855.8|4853|4855.3|4852.5|4856.3|4853.5|4855.3|4852.5|9
1608175680000|2020-12-17 03:28:00|||||||||2
1608175690000|2020-12-17 03:28:10|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|7
1608175700000|2020-12-17 03:28:20|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|5
1608175710000|2020-12-17 03:28:30|4856.3|4853.5|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|7
1608175720000|2020-12-17 03:28:40|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|4
1608175730000|2020-12-17 03:28:50|4857.3|4854.5|4856.8|4854|4857.3|4854.5|4856.3|4853.5|25
1608175740000|2020-12-17 03:29:00|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|5
1608175750000|2020-12-17 03:29:10|4857.8|4855|4857.3|4854.5|4858.3|4855.5|4857.3|4854.5|49
1608175760000|2020-12-17 03:29:20|4857.8|4855|4856.8|4854|4857.8|4855|4856.3|4853.5|20
1608175770000|2020-12-17 03:29:30|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|4856.3|4853.5|22
1608175780000|2020-12-17 03:29:40|||||||||6
1608175790000|2020-12-17 03:29:50|4856.8|4854|4856.3|4853.5|4856.8|4854|4856.3|4853.5|6
1608175800000|2020-12-17 03:30:00|4855.3|4852.5|4854.3|4851.5|4856.3|4853.5|4853.3|4850.5|46
1608175810000|2020-12-17 03:30:10|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.3|4850.5|5
1608175820000|2020-12-17 03:30:20|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|33
1608175830000|2020-12-17 03:30:30|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|22
1608175840000|2020-12-17 03:30:40|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|1
1608175850000|2020-12-17 03:30:50|||||||||1
1608175860000|2020-12-17 03:31:00|4853.9|4851.1|4853.8|4851|4854.3|4851.5|4853.3|4850.5|16
1608175870000|2020-12-17 03:31:10|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|0
1608175880000|2020-12-17 03:31:20|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.8|4851|3
1608175890000|2020-12-17 03:31:30|4855.3|4852.5|4855.3|4852.5|4856.3|4853.5|4855.3|4852.5|30
1608175900000|2020-12-17 03:31:40|4855.8|4853|4855.8|4853|4856.3|4853.5|4855.3|4852.5|4
1608175910000|2020-12-17 03:31:50|4855.3|4852.5|4856.3|4853.5|4856.3|4853.5|4855.3|4852.5|1
1608175920000|2020-12-17 03:32:00|4855.8|4853|4855.3|4852.5|4855.8|4853|4855.3|4852.5|2
1608175950000|2020-12-17 03:32:30|||||||||1
1608175970000|2020-12-17 03:32:50|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|13
1608175980000|2020-12-17 03:33:00|||||||||1
1608175990000|2020-12-17 03:33:10|||||||||5
1608176000000|2020-12-17 03:33:20|||||||||1
1608176010000|2020-12-17 03:33:30|||||||||2
1608176020000|2020-12-17 03:33:40|4853.8|4851|4854.3|4851.5|4854.3|4851.5|4853.8|4851|1
1608176030000|2020-12-17 03:33:50|||||||||3
1608176050000|2020-12-17 03:34:10|||||||||3
1608176060000|2020-12-17 03:34:20|||||||||3
1608176070000|2020-12-17 03:34:30|||||||||1
1608176080000|2020-12-17 03:34:40|4854.8|4852|4854.3|4851.5|4854.8|4852|4854.3|4851.5|2
1608176090000|2020-12-17 03:34:50|4855.3|4852.5|4852.8|4850|4855.3|4852.5|4852.8|4850|47
1608176100000|2020-12-17 03:35:00|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|1
1608176110000|2020-12-17 03:35:10|4852.8|4850|4853.3|4850.5|4853.3|4850.5|4852.8|4850|10
1608176120000|2020-12-17 03:35:20|||||||||2
1608176140000|2020-12-17 03:35:40|||||||||1
1608176150000|2020-12-17 03:35:50|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|3
1608176160000|2020-12-17 03:36:00|4851.3|4848.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|32
1608176180000|2020-12-17 03:36:20|||||||||8
1608176190000|2020-12-17 03:36:30|||||||||1
1608176200000|2020-12-17 03:36:40|||||||||6
1608176210000|2020-12-17 03:36:50|||||||||4
1608176220000|2020-12-17 03:37:00|||||||||5
1608176240000|2020-12-17 03:37:20|||||||||3
1608176250000|2020-12-17 03:37:30|||||||||2
1608176260000|2020-12-17 03:37:40|||||||||4
1608176270000|2020-12-17 03:37:50|4850.8|4848|4850.8|4848|4851.3|4848.5|4850.3|4847.5|20
1608176280000|2020-12-17 03:38:00|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|33
1608176290000|2020-12-17 03:38:10|||||||||1
1608176300000|2020-12-17 03:38:20|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|10
1608176310000|2020-12-17 03:38:30|||||||||2
1608176320000|2020-12-17 03:38:40|||||||||3
1608176340000|2020-12-17 03:39:00|||||||||4
1608176360000|2020-12-17 03:39:20|4850.3|4847.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|26
1608176370000|2020-12-17 03:39:30|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|4
1608176380000|2020-12-17 03:39:40|||||||||4
1608176400000|2020-12-17 03:40:00|||||||||4
1608176410000|2020-12-17 03:40:10|||||||||1
1608176420000|2020-12-17 03:40:20|4850.8|4848|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|8
1608176430000|2020-12-17 03:40:30|4849.4|4846.6|4850.3|4847.5|4850.3|4847.5|4849.4|4846.6|7
1608176440000|2020-12-17 03:40:40|||||||||1
1608176450000|2020-12-17 03:40:50|||||||||3
1608176460000|2020-12-17 03:41:00|||||||||2
1608176470000|2020-12-17 03:41:10|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.8|4847|7
1608176480000|2020-12-17 03:41:20|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.4|4846.6|8
1608176490000|2020-12-17 03:41:30|||||||||4
1608176500000|2020-12-17 03:41:40|||||||||2
1608176510000|2020-12-17 03:41:50|||||||||1
1608176520000|2020-12-17 03:42:00|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850.3|4847.5|14
1608176530000|2020-12-17 03:42:10|4849.4|4846.6|4850.3|4847.5|4850.3|4847.5|4849.4|4846.6|3
1608176540000|2020-12-17 03:42:20|||||||||2
1608176550000|2020-12-17 03:42:30|4850.8|4848|4850.3|4847.5|4850.8|4848|4850.3|4847.5|23
1608176570000|2020-12-17 03:42:50|4849.8|4847|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|15
1608176580000|2020-12-17 03:43:00|||||||||2
1608176590000|2020-12-17 03:43:10|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|44
1608176600000|2020-12-17 03:43:20|||||||||2
1608176610000|2020-12-17 03:43:30|4848.8|4846|4848.8|4846|4849.3|4846.5|4848.4|4845.6|13
1608176620000|2020-12-17 03:43:40|4849.3|4846.5|4849.3|4846.5|4849.4|4846.6|4849.3|4846.5|20
1608176630000|2020-12-17 03:43:50|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|0
1608176640000|2020-12-17 03:44:00|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|48
1608176650000|2020-12-17 03:44:10|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4850.8|4848|15
1608176660000|2020-12-17 03:44:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.3|4847.5|1
1608176670000|2020-12-17 03:44:30|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.8|4848|7
1608176690000|2020-12-17 03:44:50|4850.3|4847.5|4851.3|4848.5|4851.3|4848.5|4850.3|4847.5|3
1608176700000|2020-12-17 03:45:00|||||||||6
1608176710000|2020-12-17 03:45:10|||||||||6
1608176730000|2020-12-17 03:45:30|||||||||4
1608176740000|2020-12-17 03:45:40|||||||||1
1608176770000|2020-12-17 03:46:10|||||||||4
1608176780000|2020-12-17 03:46:20|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|28
1608176790000|2020-12-17 03:46:30|||||||||2
1608176800000|2020-12-17 03:46:40|4851.4|4848.6|4851.3|4848.5|4851.4|4848.6|4851.3|4848.5|7
1608176820000|2020-12-17 03:47:00|||||||||3
1608176830000|2020-12-17 03:47:10|4852.3|4849.5|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|8
1608176840000|2020-12-17 03:47:20|||||||||3
1608176850000|2020-12-17 03:47:30|||||||||1
1608176870000|2020-12-17 03:47:50|||||||||1
1608176900000|2020-12-17 03:48:20|||||||||1
1608176920000|2020-12-17 03:48:40|||||||||3
1608176940000|2020-12-17 03:49:00|4851.4|4848.6|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|7
1608176950000|2020-12-17 03:49:10|4851.8|4849|4851.8|4849|4851.8|4849|4851.3|4848.5|7
1608176960000|2020-12-17 03:49:20|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|4851.3|4848.5|0
1608176990000|2020-12-17 03:49:50|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|10
1608177000000|2020-12-17 03:50:00|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|4852.3|4849.5|2
1608177010000|2020-12-17 03:50:10|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.8|4849|14
1608177020000|2020-12-17 03:50:20|||||||||2
1608177030000|2020-12-17 03:50:30|||||||||3
1608177040000|2020-12-17 03:50:40|4852.4|4849.6|4852.3|4849.5|4853.3|4850.5|4852.3|4849.5|18
1608177080000|2020-12-17 03:51:20|4851.8|4849|4851.3|4848.5|4851.8|4849|4851.3|4848.5|5
1608177100000|2020-12-17 03:51:40|4851.4|4848.6|4850.3|4847.5|4851.4|4848.6|4850.3|4847.5|16
1608177110000|2020-12-17 03:51:50|4849.8|4847|4849.3|4846.5|4849.8|4847|4849.3|4846.5|11
1608177120000|2020-12-17 03:52:00|4849.4|4846.6|4849.8|4847|4850.3|4847.5|4849.4|4846.6|4
1608177130000|2020-12-17 03:52:10|4849.4|4846.6|4850.3|4847.5|4850.3|4847.5|4849.3|4846.5|13
1608177140000|2020-12-17 03:52:20|4849.8|4847|4849.8|4847|4849.8|4847|4849.3|4846.5|2
1608177150000|2020-12-17 03:52:30|4849.4|4846.6|4849.8|4847|4849.8|4847|4849.4|4846.6|1
1608177160000|2020-12-17 03:52:40|4850.3|4847.5|4849.4|4846.6|4850.3|4847.5|4849.4|4846.6|4
1608177170000|2020-12-17 03:52:50|||||||||2
1608177190000|2020-12-17 03:53:10|4849.8|4847|4849.4|4846.6|4849.8|4847|4849.4|4846.6|5
1608177210000|2020-12-17 03:53:30|4849.8|4847|4849.3|4846.5|4849.8|4847|4849.3|4846.5|16
1608177230000|2020-12-17 03:53:50|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|12
1608177240000|2020-12-17 03:54:00|||||||||6
1608177250000|2020-12-17 03:54:10|4849.4|4846.6|4849.3|4846.5|4849.4|4846.6|4849.3|4846.5|1
1608177260000|2020-12-17 03:54:20|||||||||2
1608177270000|2020-12-17 03:54:30|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|8
1608177280000|2020-12-17 03:54:40|||||||||1
1608177290000|2020-12-17 03:54:50|4848.4|4845.6|4848.8|4846|4849.3|4846.5|4848.3|4845.5|5
1608177300000|2020-12-17 03:55:00|4849.3|4846.5|4849.3|4846.5|4849.3|4846.5|4848.3|4845.5|21
1608177310000|2020-12-17 03:55:10|||||||||9
1608177320000|2020-12-17 03:55:20|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|6
1608177330000|2020-12-17 03:55:30|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|4
1608177340000|2020-12-17 03:55:40|4848.4|4845.6|4849.3|4846.5|4849.3|4846.5|4848.4|4845.6|6
1608177350000|2020-12-17 03:55:50|4848.4|4845.6|4848.3|4845.5|4848.4|4845.6|4848.3|4845.5|7
1608177390000|2020-12-17 03:56:30|4848.4|4845.6|4848.8|4846|4848.8|4846|4848.4|4845.6|9
1608177400000|2020-12-17 03:56:40|4848.4|4845.6|4848.4|4845.6|4848.8|4846|4848.3|4845.5|3
1608177410000|2020-12-17 03:56:50|4849.3|4846.5|4848.3|4845.5|4849.3|4846.5|4848.3|4845.5|27
1608177420000|2020-12-17 03:57:00|||||||||1
1608177430000|2020-12-17 03:57:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|0
1608177440000|2020-12-17 03:57:20|4848.3|4845.5|4847.8|4845|4848.3|4845.5|4847.8|4845|3
1608177450000|2020-12-17 03:57:30|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|1
1608177460000|2020-12-17 03:57:40|4847.8|4845|4847.8|4845|4847.8|4845|4847.8|4845|8
1608177470000|2020-12-17 03:57:50|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|0
1608177480000|2020-12-17 03:58:00|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.8|4845|12
1608177490000|2020-12-17 03:58:10|4848.3|4845.5|4847.8|4845|4848.3|4845.5|4847.4|4844.6|2
1608177500000|2020-12-17 03:58:20|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|6
1608177510000|2020-12-17 03:58:30|4846.8|4844|4846.4|4843.6|4846.8|4844|4846.3|4843.5|18
1608177520000|2020-12-17 03:58:40|4846.8|4844|4846.4|4843.6|4846.8|4844|4846.3|4843.5|17
1608177530000|2020-12-17 03:58:50|4845.9|4843.1|4846.4|4843.6|4846.8|4844|4845.9|4843.1|14
1608177540000|2020-12-17 03:59:00|4845.9|4843.1|4846.4|4843.6|4846.4|4843.6|4845.9|4843.1|18
1608177550000|2020-12-17 03:59:10|4847.3|4844.5|4846.8|4844|4847.3|4844.5|4846.4|4843.6|14
1608177560000|2020-12-17 03:59:20|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|6
1608177570000|2020-12-17 03:59:30|||||||||2
1608177580000|2020-12-17 03:59:40|||||||||1
1608177590000|2020-12-17 03:59:50|4847.4|4844.6|4847.4|4844.6|4847.8|4845|4847.3|4844.5|7
1608177600000|2020-12-17 04:00:00|4847.8|4845|4847.4|4844.6|4847.8|4845|4847.4|4844.6|4
1608177650000|2020-12-17 04:00:50|4847.3|4844.5|4847.4|4844.6|4847.4|4844.6|4847.3|4844.5|0
1608177670000|2020-12-17 04:01:10|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|0
1608177680000|2020-12-17 04:01:20|4847.8|4845|4847.4|4844.6|4848.3|4845.5|4847.4|4844.6|18
1608177690000|2020-12-17 04:01:30|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|8
1608177700000|2020-12-17 04:01:40|4846.8|4844|4846.8|4844|4847.3|4844.5|4846.4|4843.6|8
1608177710000|2020-12-17 04:01:50|4846.4|4843.6|4846.8|4844|4847.3|4844.5|4846.4|4843.6|5
1608177720000|2020-12-17 04:02:00|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|1
1608177730000|2020-12-17 04:02:10|4846.8|4844|4847.3|4844.5|4847.3|4844.5|4846.4|4843.6|4
1608177740000|2020-12-17 04:02:20|||||||||1
1608177770000|2020-12-17 04:02:50|||||||||1
1608177780000|2020-12-17 04:03:00|||||||||4
1608177810000|2020-12-17 04:03:30|4848.3|4845.5|4847.3|4844.5|4848.3|4845.5|4847.3|4844.5|31
1608177830000|2020-12-17 04:03:50|4847.4|4844.6|4847.4|4844.6|4848.3|4845.5|4847.4|4844.6|6
1608177840000|2020-12-17 04:04:00|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|2
1608177850000|2020-12-17 04:04:10|4847.8|4845|4847.3|4844.5|4847.8|4845|4847.3|4844.5|3
1608177860000|2020-12-17 04:04:20|4847.4|4844.6|4847.4|4844.6|4847.8|4845|4847.4|4844.6|1
1608177870000|2020-12-17 04:04:30|4847.8|4845|4847.3|4844.5|4847.8|4845|4847.3|4844.5|5
1608177880000|2020-12-17 04:04:40|||||||||2
1608177890000|2020-12-17 04:04:50|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|0
1608177900000|2020-12-17 04:05:00|4846.8|4844|4847.3|4844.5|4847.3|4844.5|4846.3|4843.5|21
1608177910000|2020-12-17 04:05:10|||||||||1
1608177920000|2020-12-17 04:05:20|4848.3|4845.5|4847.3|4844.5|4848.3|4845.5|4847.3|4844.5|13
1608177930000|2020-12-17 04:05:30|||||||||2
1608177940000|2020-12-17 04:05:40|||||||||3
1608177950000|2020-12-17 04:05:50|||||||||1
1608177960000|2020-12-17 04:06:00|||||||||4
1608177970000|2020-12-17 04:06:10|4846.8|4844|4846.8|4844|4846.8|4844|4846.8|4844|1
1608177980000|2020-12-17 04:06:20|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|0
1608177990000|2020-12-17 04:06:30|||||||||4
1608178000000|2020-12-17 04:06:40|4847.4|4844.6|4847.3|4844.5|4847.8|4845|4847.3|4844.5|4
1608178010000|2020-12-17 04:06:50|||||||||2
1608178030000|2020-12-17 04:07:10|||||||||2
1608178050000|2020-12-17 04:07:30|4846.4|4843.6|4847.3|4844.5|4847.3|4844.5|4846.4|4843.6|8
1608178060000|2020-12-17 04:07:40|4846.4|4843.6|4846.8|4844|4846.8|4844|4846.4|4843.6|1
1608178070000|2020-12-17 04:07:50|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|0
1608178080000|2020-12-17 04:08:00|4846.3|4843.5|4846.3|4843.5|4846.3|4843.5|4846.3|4843.5|0
1608178090000|2020-12-17 04:08:10|||||||||1
1608178110000|2020-12-17 04:08:30|4845.4|4842.6|4846.3|4843.5|4846.3|4843.5|4845.4|4842.6|14
1608178140000|2020-12-17 04:09:00|||||||||103
1608178160000|2020-12-17 04:09:20|4845.4|4842.6|4844.3|4841.5|4846.3|4843.5|4844.3|4841.5|27
1608178170000|2020-12-17 04:09:30|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4844.8|4842|6
1608178180000|2020-12-17 04:09:40|4844.8|4842|4845.3|4842.5|4845.3|4842.5|4844.8|4842|1
1608178190000|2020-12-17 04:09:50|||||||||1
1608178200000|2020-12-17 04:10:00|||||||||8
1608178210000|2020-12-17 04:10:10|4844.8|4842|4844.3|4841.5|4844.8|4842|4844.3|4841.5|13
1608178220000|2020-12-17 04:10:20|||||||||1
1608178230000|2020-12-17 04:10:30|||||||||3
1608178270000|2020-12-17 04:11:10|||||||||7
1608178280000|2020-12-17 04:11:20|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.3|4841.5|9
1608178290000|2020-12-17 04:11:30|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|3
1608178300000|2020-12-17 04:11:40|||||||||1
1608178310000|2020-12-17 04:11:50|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|4
1608178320000|2020-12-17 04:12:00|4845.4|4842.6|4845.8|4843|4846.3|4843.5|4845.4|4842.6|5
1608178330000|2020-12-17 04:12:10|4845.3|4842.5|4845.3|4842.5|4845.8|4843|4845.3|4842.5|9
1608178360000|2020-12-17 04:12:40|||||||||4
1608178380000|2020-12-17 04:13:00|||||||||1
1608178390000|2020-12-17 04:13:10|||||||||3
1608178400000|2020-12-17 04:13:20|4844.9|4842.1|4844.4|4841.6|4844.9|4842.1|4844.4|4841.6|2
1608178410000|2020-12-17 04:13:30|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|0
1608178420000|2020-12-17 04:13:40|4844.4|4841.6|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|2
1608178430000|2020-12-17 04:13:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|1
1608178440000|2020-12-17 04:14:00|4844.3|4841.5|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|1
1608178450000|2020-12-17 04:14:10|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|1
1608178460000|2020-12-17 04:14:20|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|3
1608178470000|2020-12-17 04:14:30|4844.3|4841.5|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|5
1608178480000|2020-12-17 04:14:40|4844.3|4841.5|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|1
1608178490000|2020-12-17 04:14:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|10
1608178500000|2020-12-17 04:15:00|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|0
1608178510000|2020-12-17 04:15:10|||||||||2
1608178520000|2020-12-17 04:15:20|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|2
1608178530000|2020-12-17 04:15:30|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|3
1608178540000|2020-12-17 04:15:40|4845.3|4842.5|4844.3|4841.5|4845.3|4842.5|4844.3|4841.5|1
1608178550000|2020-12-17 04:15:50|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|15
1608178560000|2020-12-17 04:16:00|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4843.9|4841.1|9
1608178590000|2020-12-17 04:16:30|||||||||3
1608178600000|2020-12-17 04:16:40|||||||||3
1608178620000|2020-12-17 04:17:00|||||||||1
1608178630000|2020-12-17 04:17:10|||||||||1
1608178640000|2020-12-17 04:17:20|||||||||2
1608178650000|2020-12-17 04:17:30|4844.4|4841.6|4844.4|4841.6|4844.9|4842.1|4844.4|4841.6|11
1608178660000|2020-12-17 04:17:40|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|1
1608178670000|2020-12-17 04:17:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1608178680000|2020-12-17 04:18:00|4845.3|4842.5|4844.4|4841.6|4845.3|4842.5|4844.4|4841.6|12
1608178690000|2020-12-17 04:18:10|4844.9|4842.1|4844.4|4841.6|4845.3|4842.5|4844.4|4841.6|4
1608178700000|2020-12-17 04:18:20|4844.3|4841.5|4844.4|4841.6|4844.4|4841.6|4844.3|4841.5|0
1608178710000|2020-12-17 04:18:30|||||||||1
1608178720000|2020-12-17 04:18:40|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.4|4841.6|3
1608178730000|2020-12-17 04:18:50|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.4|4841.6|1
1608178740000|2020-12-17 04:19:00|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.4|4841.6|6
1608178770000|2020-12-17 04:19:30|||||||||5
1608178780000|2020-12-17 04:19:40|||||||||5
1608178790000|2020-12-17 04:19:50|4845.4|4842.6|4846.3|4843.5|4846.3|4843.5|4845.4|4842.6|2
1608178800000|2020-12-17 04:20:00|4845.9|4843.1|4845.4|4842.6|4845.9|4843.1|4845.3|4842.5|9
1608178810000|2020-12-17 04:20:10|4845.3|4842.5|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|0
1608178820000|2020-12-17 04:20:20|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|0
1608178830000|2020-12-17 04:20:30|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|1
1608178840000|2020-12-17 04:20:40|||||||||2
1608178860000|2020-12-17 04:21:00|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|1
1608178870000|2020-12-17 04:21:10|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|0
1608178900000|2020-12-17 04:21:40|||||||||1
1608178910000|2020-12-17 04:21:50|||||||||2
1608178930000|2020-12-17 04:22:10|||||||||1
1608178940000|2020-12-17 04:22:20|||||||||1
1608178990000|2020-12-17 04:23:10|4845.4|4842.6|4845.3|4842.5|4846.3|4843.5|4845.3|4842.5|18
1608179000000|2020-12-17 04:23:20|||||||||1
1608179010000|2020-12-17 04:23:30|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|4
1608179020000|2020-12-17 04:23:40|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|4
1608179030000|2020-12-17 04:23:50|||||||||2
1608179040000|2020-12-17 04:24:00|4845.3|4842.5|4845.4|4842.6|4845.4|4842.6|4845.3|4842.5|2
1608179050000|2020-12-17 04:24:10|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|3
1608179060000|2020-12-17 04:24:20|4845.4|4842.6|4845.3|4842.5|4845.4|4842.6|4845.3|4842.5|0
1608179070000|2020-12-17 04:24:30|4844.4|4841.6|4845.3|4842.5|4845.3|4842.5|4844.4|4841.6|11
1608179080000|2020-12-17 04:24:40|||||||||1
1608179120000|2020-12-17 04:25:20|||||||||1
1608179130000|2020-12-17 04:25:30|||||||||4
1608179140000|2020-12-17 04:25:40|||||||||3
1608179150000|2020-12-17 04:25:50|4844.4|4841.6|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|11
1608179170000|2020-12-17 04:26:10|||||||||1
1608179190000|2020-12-17 04:26:30|||||||||1
1608179200000|2020-12-17 04:26:40|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|1
1608179210000|2020-12-17 04:26:50|4844.3|4841.5|4844.3|4841.5|4844.4|4841.6|4844.3|4841.5|0
1608179240000|2020-12-17 04:27:20|4844.8|4842|4845.3|4842.5|4845.3|4842.5|4844.8|4842|13
1608179250000|2020-12-17 04:27:30|4845.4|4842.6|4846.3|4843.5|4846.3|4843.5|4845.4|4842.6|17
1608179270000|2020-12-17 04:27:50|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|1
1608179280000|2020-12-17 04:28:00|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|10
1608179290000|2020-12-17 04:28:10|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|0
1608179300000|2020-12-17 04:28:20|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4847.3|4844.5|1
1608179310000|2020-12-17 04:28:30|4848.3|4845.5|4848.4|4845.6|4849.4|4846.6|4848.3|4845.5|38
1608179320000|2020-12-17 04:28:40|4848.3|4845.5|4848.3|4845.5|4848.4|4845.6|4847.3|4844.5|20
1608179330000|2020-12-17 04:28:50|4847.4|4844.6|4846.4|4843.6|4847.4|4844.6|4846.4|4843.6|9
1608179340000|2020-12-17 04:29:00|4846.9|4844.1|4846.4|4843.6|4846.9|4844.1|4846.4|4843.6|0
1608179350000|2020-12-17 04:29:10|4846.9|4844.1|4847.3|4844.5|4847.3|4844.5|4846.9|4844.1|3
1608179380000|2020-12-17 04:29:40|||||||||2
1608179400000|2020-12-17 04:30:00|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4846.9|4844.1|13
1608179410000|2020-12-17 04:30:10|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847.4|4844.6|5
1608179420000|2020-12-17 04:30:20|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847.4|4844.6|1
1608179430000|2020-12-17 04:30:30|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|2
1608179440000|2020-12-17 04:30:40|||||||||1
1608179450000|2020-12-17 04:30:50|4847.9|4845.1|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|12
1608179460000|2020-12-17 04:31:00|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|3
1608179470000|2020-12-17 04:31:10|4847.8|4845|4847.9|4845.1|4847.9|4845.1|4847.8|4845|534
1608179480000|2020-12-17 04:31:20|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|1
1608179500000|2020-12-17 04:31:40|||||||||10
1608179510000|2020-12-17 04:31:50|||||||||1
1608179520000|2020-12-17 04:32:00|||||||||3
1608179550000|2020-12-17 04:32:30|||||||||1
1608179560000|2020-12-17 04:32:40|||||||||1
1608179570000|2020-12-17 04:32:50|||||||||1
1608179590000|2020-12-17 04:33:10|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|8
1608179600000|2020-12-17 04:33:20|4847.4|4844.6|4847.3|4844.5|4847.4|4844.6|4847.3|4844.5|5
1608179610000|2020-12-17 04:33:30|||||||||3
1608179630000|2020-12-17 04:33:50|||||||||4
1608179640000|2020-12-17 04:34:00|4847.4|4844.6|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|3
1608179650000|2020-12-17 04:34:10|4847.9|4845.1|4847.8|4845|4847.9|4845.1|4847.8|4845|3
1608179660000|2020-12-17 04:34:20|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|3
1608179670000|2020-12-17 04:34:30|||||||||1
1608179750000|2020-12-17 04:35:50|||||||||2
1608179760000|2020-12-17 04:36:00|4848.8|4846|4849.3|4846.5|4849.3|4846.5|4848.8|4846|1
1608179780000|2020-12-17 04:36:20|||||||||1
1608179810000|2020-12-17 04:36:50|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|5
1608179820000|2020-12-17 04:37:00|||||||||2
1608179840000|2020-12-17 04:37:20|||||||||1
1608179850000|2020-12-17 04:37:30|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|8
1608179860000|2020-12-17 04:37:40|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|12
1608179870000|2020-12-17 04:37:50|4847.4|4844.6|4847.8|4845|4847.8|4845|4847.4|4844.6|11
1608179880000|2020-12-17 04:38:00|4847.4|4844.6|4847.3|4844.5|4847.8|4845|4847.3|4844.5|1
1608179890000|2020-12-17 04:38:10|||||||||3
1608179920000|2020-12-17 04:38:40|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|7
1608179970000|2020-12-17 04:39:30|4847.4|4844.6|4848.3|4845.5|4848.3|4845.5|4847.4|4844.6|10
1608179980000|2020-12-17 04:39:40|||||||||1
1608179990000|2020-12-17 04:39:50|||||||||1
1608180000000|2020-12-17 04:40:00|||||||||1
1608180020000|2020-12-17 04:40:20|||||||||2
1608180040000|2020-12-17 04:40:40|||||||||1
1608180050000|2020-12-17 04:40:50|||||||||1
1608180070000|2020-12-17 04:41:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|0
1608180090000|2020-12-17 04:41:30|||||||||1
1608180100000|2020-12-17 04:41:40|||||||||2
1608180120000|2020-12-17 04:42:00|||||||||1
1608180130000|2020-12-17 04:42:10|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847.4|4844.6|8
1608180150000|2020-12-17 04:42:30|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|10
1608180160000|2020-12-17 04:42:40|||||||||1
1608180170000|2020-12-17 04:42:50|||||||||1
1608180190000|2020-12-17 04:43:10|||||||||2
1608180200000|2020-12-17 04:43:20|||||||||1
1608180210000|2020-12-17 04:43:30|||||||||10
1608180240000|2020-12-17 04:44:00|||||||||1
1608180270000|2020-12-17 04:44:30|4849.4|4846.6|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|23
1608180280000|2020-12-17 04:44:40|||||||||1
1608180310000|2020-12-17 04:45:10|4849.9|4847.1|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|15
1608180320000|2020-12-17 04:45:20|||||||||8
1608180330000|2020-12-17 04:45:30|||||||||1
1608180340000|2020-12-17 04:45:40|||||||||1
1608180360000|2020-12-17 04:46:00|||||||||1
1608180370000|2020-12-17 04:46:10|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|18
1608180380000|2020-12-17 04:46:20|||||||||1
1608180410000|2020-12-17 04:46:50|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|13
1608180430000|2020-12-17 04:47:10|||||||||1
1608180450000|2020-12-17 04:47:30|||||||||1
1608180460000|2020-12-17 04:47:40|||||||||1
1608180480000|2020-12-17 04:48:00|||||||||3
1608180490000|2020-12-17 04:48:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|30
1608180510000|2020-12-17 04:48:30|4849.3|4846.5|4849.4|4846.6|4849.4|4846.6|4849.3|4846.5|10
1608180520000|2020-12-17 04:48:40|4848.4|4845.6|4849.4|4846.6|4849.4|4846.6|4848.4|4845.6|13
1608180610000|2020-12-17 04:50:10|||||||||1
1608180650000|2020-12-17 04:50:50|||||||||1
1608180700000|2020-12-17 04:51:40|||||||||1
1608180710000|2020-12-17 04:51:50|||||||||1
1608180740000|2020-12-17 04:52:20|||||||||1
1608180800000|2020-12-17 04:53:20|||||||||1
1608180810000|2020-12-17 04:53:30|||||||||2
1608180830000|2020-12-17 04:53:50|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|6
1608180840000|2020-12-17 04:54:00|||||||||3
1608180900000|2020-12-17 04:55:00|||||||||1
1608180910000|2020-12-17 04:55:10|4849.9|4847.1|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|10
1608180920000|2020-12-17 04:55:20|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.4|4846.6|1
1608180930000|2020-12-17 04:55:30|4849.4|4846.6|4849.9|4847.1|4849.9|4847.1|4849.4|4846.6|1
1608180940000|2020-12-17 04:55:40|4849.4|4846.6|4849.9|4847.1|4849.9|4847.1|4849.4|4846.6|1
1608180950000|2020-12-17 04:55:50|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|0
1608180960000|2020-12-17 04:56:00|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|1
1608180970000|2020-12-17 04:56:10|4849.4|4846.6|4849.9|4847.1|4850.4|4847.6|4849.4|4846.6|7
1608180980000|2020-12-17 04:56:20|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|5
1608180990000|2020-12-17 04:56:30|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|0
1608181010000|2020-12-17 04:56:50|4849.4|4846.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|4
1608181040000|2020-12-17 04:57:20|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|10
1608181060000|2020-12-17 04:57:40|||||||||1
1608181130000|2020-12-17 04:58:50|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|10
1608181140000|2020-12-17 04:59:00|||||||||1
1608181170000|2020-12-17 04:59:30|||||||||1
1608181180000|2020-12-17 04:59:40|4849.4|4846.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|2
1608181200000|2020-12-17 05:00:00|4851.4|4848.6|4852.4|4849.6|4853.4|4850.6|4851.4|4848.6|78
1608181210000|2020-12-17 05:00:10|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|10
1608181220000|2020-12-17 05:00:20|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|3
1608181230000|2020-12-17 05:00:30|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|9
1608181240000|2020-12-17 05:00:40|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|0
1608181250000|2020-12-17 05:00:50|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|6
1608181270000|2020-12-17 05:01:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.4|4849.6|7
1608181280000|2020-12-17 05:01:20|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|6
1608181290000|2020-12-17 05:01:30|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|7
1608181300000|2020-12-17 05:01:40|||||||||1
1608181310000|2020-12-17 05:01:50|||||||||1
1608181320000|2020-12-17 05:02:00|||||||||1
1608181340000|2020-12-17 05:02:20|||||||||2
1608181350000|2020-12-17 05:02:30|||||||||2
1608181360000|2020-12-17 05:02:40|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|5
1608181380000|2020-12-17 05:03:00|4853.4|4850.6|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|21
1608181390000|2020-12-17 05:03:10|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|2
1608181400000|2020-12-17 05:03:20|4853.4|4850.6|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|1
1608181440000|2020-12-17 05:04:00|4851.4|4848.6|4851.9|4849.1|4851.9|4849.1|4851.4|4848.6|10
1608181450000|2020-12-17 05:04:10|4852.4|4849.6|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|1
1608181460000|2020-12-17 05:04:20|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|1
1608181480000|2020-12-17 05:04:40|||||||||3
1608181490000|2020-12-17 05:04:50|||||||||4
1608181520000|2020-12-17 05:05:20|4851.4|4848.6|4851.9|4849.1|4852.4|4849.6|4851.4|4848.6|9
1608181530000|2020-12-17 05:05:30|4851.4|4848.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|4
1608181550000|2020-12-17 05:05:50|||||||||1
1608181570000|2020-12-17 05:06:10|4852.3|4849.5|4851.4|4848.6|4852.3|4849.5|4851.4|4848.6|9
1608181580000|2020-12-17 05:06:20|||||||||2
1608181590000|2020-12-17 05:06:30|4850.4|4847.6|4850.9|4848.1|4851.4|4848.6|4850.4|4847.6|33
1608181600000|2020-12-17 05:06:40|4851.4|4848.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|1
1608181610000|2020-12-17 05:06:50|||||||||2
1608181620000|2020-12-17 05:07:00|||||||||1
1608181630000|2020-12-17 05:07:10|4849.4|4846.6|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|7
1608181640000|2020-12-17 05:07:20|||||||||1
1608181650000|2020-12-17 05:07:30|||||||||1
1608181660000|2020-12-17 05:07:40|||||||||1
1608181680000|2020-12-17 05:08:00|4849.9|4847.1|4849.9|4847.1|4850.4|4847.6|4849.9|4847.1|7
1608181690000|2020-12-17 05:08:10|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|1
1608181700000|2020-12-17 05:08:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|3
1608181710000|2020-12-17 05:08:30|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|6
1608181730000|2020-12-17 05:08:50|4849.4|4846.6|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|12
1608181740000|2020-12-17 05:09:00|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|4
1608181750000|2020-12-17 05:09:10|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|3
1608181760000|2020-12-17 05:09:20|4850.4|4847.6|4850.9|4848.1|4851.4|4848.6|4850.4|4847.6|9
1608181770000|2020-12-17 05:09:30|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|1
1608181780000|2020-12-17 05:09:40|4851.4|4848.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|7
1608181790000|2020-12-17 05:09:50|4850.9|4848.1|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|4
1608181800000|2020-12-17 05:10:00|||||||||1
1608181810000|2020-12-17 05:10:10|||||||||1
1608181820000|2020-12-17 05:10:20|||||||||5
1608181830000|2020-12-17 05:10:30|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|8
1608181860000|2020-12-17 05:11:00|4849.9|4847.1|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|8
1608181890000|2020-12-17 05:11:30|4849.3|4846.5|4848.4|4845.6|4849.3|4846.5|4848.4|4845.6|29
1608181900000|2020-12-17 05:11:40|||||||||1
1608181910000|2020-12-17 05:11:50|||||||||1
1608181930000|2020-12-17 05:12:10|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|13
1608181940000|2020-12-17 05:12:20|4849.9|4847.1|4851.4|4848.6|4851.4|4848.6|4849.4|4846.6|50
1608181950000|2020-12-17 05:12:30|||||||||2
1608181960000|2020-12-17 05:12:40|||||||||11
1608181980000|2020-12-17 05:13:00|||||||||1
1608181990000|2020-12-17 05:13:10|||||||||1
1608182000000|2020-12-17 05:13:20|4852.4|4849.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|8
1608182010000|2020-12-17 05:13:30|||||||||2
1608182020000|2020-12-17 05:13:40|||||||||2
1608182030000|2020-12-17 05:13:50|4850.4|4847.6|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|9
1608182040000|2020-12-17 05:14:00|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.9|4848.1|0
1608182050000|2020-12-17 05:14:10|4850.4|4847.6|4850.9|4848.1|4850.9|4848.1|4850.4|4847.6|1
1608182060000|2020-12-17 05:14:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|2
1608182070000|2020-12-17 05:14:30|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.9|4848.1|3
1608182090000|2020-12-17 05:14:50|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|8
1608182100000|2020-12-17 05:15:00|4852.9|4850.1|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|10
1608182110000|2020-12-17 05:15:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4
1608182120000|2020-12-17 05:15:20|||||||||3
1608182130000|2020-12-17 05:15:30|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|3
1608182140000|2020-12-17 05:15:40|4851.9|4849.1|4851.4|4848.6|4851.9|4849.1|4851.4|4848.6|4
1608182200000|2020-12-17 05:16:40|||||||||2
1608182230000|2020-12-17 05:17:10|||||||||2
1608182250000|2020-12-17 05:17:30|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|3
1608182260000|2020-12-17 05:17:40|4850.9|4848.1|4851.4|4848.6|4852.4|4849.6|4850.9|4848.1|19
1608182270000|2020-12-17 05:17:50|4851.9|4849.1|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|1
1608182280000|2020-12-17 05:18:00|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|0
1608182300000|2020-12-17 05:18:20|||||||||24
1608182310000|2020-12-17 05:18:30|||||||||4
1608182330000|2020-12-17 05:18:50|||||||||1
1608182350000|2020-12-17 05:19:10|4851.4|4848.6|4852.4|4849.6|4852.4|4849.6|4851.4|4848.6|3
1608182370000|2020-12-17 05:19:30|4851.4|4848.6|4851.9|4849.1|4852.4|4849.6|4851.4|4848.6|3
1608182380000|2020-12-17 05:19:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|0
1608182410000|2020-12-17 05:20:10|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|4
1608182480000|2020-12-17 05:21:20|||||||||1
1608182510000|2020-12-17 05:21:50|||||||||4
1608182560000|2020-12-17 05:22:40|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|23
1608182570000|2020-12-17 05:22:50|||||||||1
1608182580000|2020-12-17 05:23:00|||||||||1
1608182590000|2020-12-17 05:23:10|||||||||2
1608182610000|2020-12-17 05:23:30|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|9
1608182660000|2020-12-17 05:24:20|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|3
1608182700000|2020-12-17 05:25:00|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.4|4848.6|14
1608182720000|2020-12-17 05:25:20|||||||||1
1608182750000|2020-12-17 05:25:50|||||||||1
1608182780000|2020-12-17 05:26:20|||||||||1
1608182790000|2020-12-17 05:26:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|8
1608182800000|2020-12-17 05:26:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|5
1608182810000|2020-12-17 05:26:50|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|5
1608182820000|2020-12-17 05:27:00|||||||||1
1608182830000|2020-12-17 05:27:10|||||||||1
1608182850000|2020-12-17 05:27:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|43
1608182860000|2020-12-17 05:27:40|4854.4|4851.6|4853.9|4851.1|4854.4|4851.6|4853.4|4850.6|28
1608182880000|2020-12-17 05:28:00|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|0
1608182890000|2020-12-17 05:28:10|||||||||1
1608182910000|2020-12-17 05:28:30|||||||||4
1608182920000|2020-12-17 05:28:40|||||||||3
1608182950000|2020-12-17 05:29:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|11
1608182960000|2020-12-17 05:29:20|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|2
1608182980000|2020-12-17 05:29:40|4854.4|4851.6|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|4
1608182990000|2020-12-17 05:29:50|4853.9|4851.1|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|10
1608183000000|2020-12-17 05:30:00|4854.4|4851.6|4853.9|4851.1|4854.4|4851.6|4853.4|4850.6|12
1608183010000|2020-12-17 05:30:10|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|3
1608183020000|2020-12-17 05:30:20|4855.4|4852.6|4856.4|4853.6|4856.9|4854.1|4854.4|4851.6|148
1608183030000|2020-12-17 05:30:30|4855.4|4852.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|17
1608183040000|2020-12-17 05:30:40|||||||||4
1608183050000|2020-12-17 05:30:50|||||||||4
1608183070000|2020-12-17 05:31:10|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|4
1608183080000|2020-12-17 05:31:20|||||||||1
1608183090000|2020-12-17 05:31:30|4854.4|4851.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|13
1608183100000|2020-12-17 05:31:40|4854.9|4852.1|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|2
1608183120000|2020-12-17 05:32:00|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608183130000|2020-12-17 05:32:10|||||||||2
1608183140000|2020-12-17 05:32:20|4856.4|4853.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|3
1608183160000|2020-12-17 05:32:40|4854.9|4852.1|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|3
1608183170000|2020-12-17 05:32:50|4855.4|4852.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|7
1608183180000|2020-12-17 05:33:00|4853.4|4850.6|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|11
1608183190000|2020-12-17 05:33:10|||||||||1
1608183200000|2020-12-17 05:33:20|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|12
1608183210000|2020-12-17 05:33:30|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|2
1608183220000|2020-12-17 05:33:40|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|1
1608183240000|2020-12-17 05:34:00|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|11
1608183250000|2020-12-17 05:34:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4
1608183260000|2020-12-17 05:34:20|4854.4|4851.6|4852.4|4849.6|4854.4|4851.6|4852.4|4849.6|30
1608183270000|2020-12-17 05:34:30|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|5
1608183280000|2020-12-17 05:34:40|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|4
1608183290000|2020-12-17 05:34:50|4851.9|4849.1|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|10
1608183300000|2020-12-17 05:35:00|||||||||4
1608183310000|2020-12-17 05:35:10|||||||||2
1608183320000|2020-12-17 05:35:20|4850.4|4847.6|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|11
1608183330000|2020-12-17 05:35:30|4852.4|4849.6|4853.4|4850.6|4853.4|4850.6|4852.4|4849.6|21
1608183340000|2020-12-17 05:35:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|3
1608183350000|2020-12-17 05:35:50|||||||||2
1608183360000|2020-12-17 05:36:00|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4
1608183370000|2020-12-17 05:36:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|0
1608183380000|2020-12-17 05:36:20|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|10
1608183390000|2020-12-17 05:36:30|||||||||1
1608183400000|2020-12-17 05:36:40|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|12
1608183420000|2020-12-17 05:37:00|4852.4|4849.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|4
1608183430000|2020-12-17 05:37:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|10
1608183450000|2020-12-17 05:37:30|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|7
1608183460000|2020-12-17 05:37:40|4850.4|4847.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|23
1608183470000|2020-12-17 05:37:50|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|2
1608183480000|2020-12-17 05:38:00|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|2
1608183490000|2020-12-17 05:38:10|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|10
1608183500000|2020-12-17 05:38:20|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|7
1608183520000|2020-12-17 05:38:40|4849.4|4846.6|4847.4|4844.6|4849.4|4846.6|4846.9|4844.1|89
1608183530000|2020-12-17 05:38:50|4847.9|4845.1|4847.4|4844.6|4848.4|4845.6|4847.4|4844.6|7
1608183540000|2020-12-17 05:39:00|4847.9|4845.1|4849.4|4846.6|4849.4|4846.6|4847.9|4845.1|35
1608183550000|2020-12-17 05:39:10|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|5
1608183560000|2020-12-17 05:39:20|4849.9|4847.1|4849.4|4846.6|4849.9|4847.1|4849.4|4846.6|3
1608183570000|2020-12-17 05:39:30|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.9|4847.1|5
1608183590000|2020-12-17 05:39:50|||||||||1
1608183600000|2020-12-17 05:40:00|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|28
1608183610000|2020-12-17 05:40:10|4850.9|4848.1|4851.9|4849.1|4852.4|4849.6|4850.4|4847.6|13
1608183620000|2020-12-17 05:40:20|4852.4|4849.6|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|3
1608183630000|2020-12-17 05:40:30|4852.4|4849.6|4851.4|4848.6|4852.4|4849.6|4851.4|4848.6|3
1608183640000|2020-12-17 05:40:40|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4851.4|4848.6|19
1608183660000|2020-12-17 05:41:00|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.4|4849.6|10
1608183670000|2020-12-17 05:41:10|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|1
1608183680000|2020-12-17 05:41:20|||||||||1
1608183700000|2020-12-17 05:41:40|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|3
1608183710000|2020-12-17 05:41:50|4852.4|4849.6|4852.4|4849.6|4853.4|4850.6|4852.4|4849.6|2
1608183720000|2020-12-17 05:42:00|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4
1608183730000|2020-12-17 05:42:10|4852.9|4850.1|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|16
1608183740000|2020-12-17 05:42:20|4853.9|4851.1|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|28
1608183750000|2020-12-17 05:42:30|||||||||1
1608183760000|2020-12-17 05:42:40|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|19
1608183770000|2020-12-17 05:42:50|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|9
1608183780000|2020-12-17 05:43:00|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|8
1608183790000|2020-12-17 05:43:10|4854.9|4852.1|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|13
1608183800000|2020-12-17 05:43:20|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|0
1608183810000|2020-12-17 05:43:30|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|7
1608183820000|2020-12-17 05:43:40|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.9|4853.1|6
1608183830000|2020-12-17 05:43:50|4856.4|4853.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|5
1608183840000|2020-12-17 05:44:00|4856.4|4853.6|4855.4|4852.6|4856.4|4853.6|4855.4|4852.6|8
1608183850000|2020-12-17 05:44:10|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|3
1608183860000|2020-12-17 05:44:20|4854.4|4851.6|4853.4|4850.6|4855.4|4852.6|4853.4|4850.6|24
1608183870000|2020-12-17 05:44:30|4853.9|4851.1|4854.4|4851.6|4854.9|4852.1|4853.9|4851.1|18
1608183880000|2020-12-17 05:44:40|||||||||1
1608183890000|2020-12-17 05:44:50|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4853.4|4850.6|4
1608183910000|2020-12-17 05:45:10|||||||||1
1608183920000|2020-12-17 05:45:20|||||||||1
1608183930000|2020-12-17 05:45:30|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|10
1608183940000|2020-12-17 05:45:40|||||||||2
1608183950000|2020-12-17 05:45:50|||||||||1
1608183960000|2020-12-17 05:46:00|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|20
1608183970000|2020-12-17 05:46:10|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|16
1608183980000|2020-12-17 05:46:20|4855.4|4852.6|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|10
1608183990000|2020-12-17 05:46:30|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|0
1608184000000|2020-12-17 05:46:40|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|6
1608184010000|2020-12-17 05:46:50|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|7
1608184020000|2020-12-17 05:47:00|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|8
1608184030000|2020-12-17 05:47:10|4855.9|4853.1|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|2
1608184040000|2020-12-17 05:47:20|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|3
1608184050000|2020-12-17 05:47:30|4855.9|4853.1|4857.4|4854.6|4857.4|4854.6|4855.9|4853.1|52
1608184060000|2020-12-17 05:47:40|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4856.9|4854.1|12
1608184070000|2020-12-17 05:47:50|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|15
1608184080000|2020-12-17 05:48:00|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|9
1608184090000|2020-12-17 05:48:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|0
1608184100000|2020-12-17 05:48:20|4856.4|4853.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|4
1608184110000|2020-12-17 05:48:30|||||||||4
1608184120000|2020-12-17 05:48:40|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|7
1608184140000|2020-12-17 05:49:00|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|1
1608184150000|2020-12-17 05:49:10|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|8
1608184160000|2020-12-17 05:49:20|4855.4|4852.6|4855.9|4853.1|4855.9|4853.1|4855.4|4852.6|7
1608184170000|2020-12-17 05:49:30|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|2
1608184180000|2020-12-17 05:49:40|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|10
1608184190000|2020-12-17 05:49:50|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|3
1608184200000|2020-12-17 05:50:00|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|18
1608184210000|2020-12-17 05:50:10|||||||||2
1608184220000|2020-12-17 05:50:20|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|3
1608184230000|2020-12-17 05:50:30|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|7
1608184240000|2020-12-17 05:50:40|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.4|4853.6|1
1608184250000|2020-12-17 05:50:50|4856.4|4853.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|5
1608184260000|2020-12-17 05:51:00|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|6
1608184270000|2020-12-17 05:51:10|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|2
1608184290000|2020-12-17 05:51:30|4856.4|4853.6|4856.9|4854.1|4857.4|4854.6|4856.4|4853.6|10
1608184300000|2020-12-17 05:51:40|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|10
1608184310000|2020-12-17 05:51:50|||||||||2
1608184320000|2020-12-17 05:52:00|||||||||2
1608184330000|2020-12-17 05:52:10|4856.9|4854.1|4858.4|4855.6|4858.4|4855.6|4856.4|4853.6|10
1608184340000|2020-12-17 05:52:20|||||||||15
1608184350000|2020-12-17 05:52:30|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|7
1608184360000|2020-12-17 05:52:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|14
1608184370000|2020-12-17 05:52:50|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|6
1608184380000|2020-12-17 05:53:00|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|6
1608184410000|2020-12-17 05:53:30|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|13
1608184420000|2020-12-17 05:53:40|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|7
1608184440000|2020-12-17 05:54:00|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|10
1608184450000|2020-12-17 05:54:10|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|2
1608184470000|2020-12-17 05:54:30|||||||||1
1608184490000|2020-12-17 05:54:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|3
1608184500000|2020-12-17 05:55:00|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|1
1608184510000|2020-12-17 05:55:10|4857.4|4854.6|4856.9|4854.1|4857.4|4854.6|4856.4|4853.6|8
1608184520000|2020-12-17 05:55:20|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|0
1608184540000|2020-12-17 05:55:40|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|6
1608184550000|2020-12-17 05:55:50|||||||||1
1608184560000|2020-12-17 05:56:00|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|7
1608184570000|2020-12-17 05:56:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|3
1608184580000|2020-12-17 05:56:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|5
1608184590000|2020-12-17 05:56:30|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|8
1608184600000|2020-12-17 05:56:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|1
1608184610000|2020-12-17 05:56:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|5
1608184630000|2020-12-17 05:57:10|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|9
1608184640000|2020-12-17 05:57:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|1
1608184650000|2020-12-17 05:57:30|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|8
1608184660000|2020-12-17 05:57:40|||||||||1
1608184680000|2020-12-17 05:58:00|||||||||1
1608184690000|2020-12-17 05:58:10|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|24
1608184700000|2020-12-17 05:58:20|||||||||1
1608184710000|2020-12-17 05:58:30|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4
1608184720000|2020-12-17 05:58:40|||||||||1
1608184730000|2020-12-17 05:58:50|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|20
1608184740000|2020-12-17 05:59:00|4858.4|4855.6|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|9
1608184760000|2020-12-17 05:59:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|14
1608184770000|2020-12-17 05:59:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|1
1608184780000|2020-12-17 05:59:40|4859.4|4856.6|4862.4|4859.6|4863.4|4860.6|4859.4|4856.6|178
1608184790000|2020-12-17 05:59:50|||||||||15
1608184800000|2020-12-17 06:00:00|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4859.9|4857.1|90
1608184810000|2020-12-17 06:00:10|4860.4|4857.6|4860.9|4858.1|4861.4|4858.6|4860.4|4857.6|11
1608184820000|2020-12-17 06:00:20|4860.4|4857.6|4862.4|4859.6|4862.4|4859.6|4860.4|4857.6|18
1608184830000|2020-12-17 06:00:30|||||||||6
1608184840000|2020-12-17 06:00:40|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|114
1608184850000|2020-12-17 06:00:50|||||||||2
1608184860000|2020-12-17 06:01:00|4862.4|4859.6|4862.4|4859.6|4863.4|4860.6|4861.4|4858.6|36
1608184870000|2020-12-17 06:01:10|4861.4|4858.6|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|8
1608184880000|2020-12-17 06:01:20|4860.4|4857.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|10
1608184890000|2020-12-17 06:01:30|||||||||3
1608184900000|2020-12-17 06:01:40|||||||||1
1608184910000|2020-12-17 06:01:50|4859.4|4856.6|4859.4|4856.6|4859.9|4857.1|4859.4|4856.6|9
1608184920000|2020-12-17 06:02:00|||||||||4
1608184940000|2020-12-17 06:02:20|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|6
1608184950000|2020-12-17 06:02:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|3
1608184970000|2020-12-17 06:02:50|||||||||1
1608184990000|2020-12-17 06:03:10|||||||||8
1608185000000|2020-12-17 06:03:20|||||||||3
1608185020000|2020-12-17 06:03:40|4860.4|4857.6|4859.4|4856.6|4860.4|4857.6|4858.4|4855.6|29
1608185030000|2020-12-17 06:03:50|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|7
1608185040000|2020-12-17 06:04:00|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|4
1608185050000|2020-12-17 06:04:10|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4
1608185060000|2020-12-17 06:04:20|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|7
1608185070000|2020-12-17 06:04:30|||||||||20
1608185080000|2020-12-17 06:04:40|||||||||4
1608185100000|2020-12-17 06:05:00|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|6
1608185110000|2020-12-17 06:05:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|12
1608185120000|2020-12-17 06:05:20|4852.4|4849.6|4853.4|4850.6|4854.4|4851.6|4852.4|4849.6|18
1608185130000|2020-12-17 06:05:30|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|5
1608185140000|2020-12-17 06:05:40|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|3
1608185150000|2020-12-17 06:05:50|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608185160000|2020-12-17 06:06:00|4854.9|4852.1|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|3
1608185180000|2020-12-17 06:06:20|||||||||4
1608185190000|2020-12-17 06:06:30|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608185200000|2020-12-17 06:06:40|4854.9|4852.1|4854.9|4852.1|4855.4|4852.6|4854.9|4852.1|1
1608185210000|2020-12-17 06:06:50|4855.4|4852.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|5
1608185220000|2020-12-17 06:07:00|||||||||2
1608185250000|2020-12-17 06:07:30|||||||||3
1608185260000|2020-12-17 06:07:40|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|5
1608185280000|2020-12-17 06:08:00|||||||||1
1608185290000|2020-12-17 06:08:10|||||||||2
1608185300000|2020-12-17 06:08:20|4853.4|4850.6|4854.4|4851.6|4854.4|4851.6|4853.4|4850.6|15
1608185310000|2020-12-17 06:08:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|12
1608185320000|2020-12-17 06:08:40|||||||||1
1608185330000|2020-12-17 06:08:50|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|9
1608185340000|2020-12-17 06:09:00|4853.9|4851.1|4853.9|4851.1|4854.4|4851.6|4853.4|4850.6|7
1608185350000|2020-12-17 06:09:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|0
1608185360000|2020-12-17 06:09:20|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|7
1608185370000|2020-12-17 06:09:30|||||||||2
1608185380000|2020-12-17 06:09:40|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|9
1608185390000|2020-12-17 06:09:50|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|7
1608185400000|2020-12-17 06:10:00|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|4854.4|4851.6|8
1608185410000|2020-12-17 06:10:10|4854.9|4852.1|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|5
1608185420000|2020-12-17 06:10:20|||||||||1
1608185430000|2020-12-17 06:10:30|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|14
1608185440000|2020-12-17 06:10:40|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|5
1608185450000|2020-12-17 06:10:50|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|11
1608185460000|2020-12-17 06:11:00|||||||||1
1608185480000|2020-12-17 06:11:20|4854.4|4851.6|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|7
1608185500000|2020-12-17 06:11:40|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|7
1608185510000|2020-12-17 06:11:50|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|3
1608185520000|2020-12-17 06:12:00|4854.4|4851.6|4854.9|4852.1|4855.4|4852.6|4854.4|4851.6|7
1608185530000|2020-12-17 06:12:10|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|2
1608185550000|2020-12-17 06:12:30|||||||||1
1608185560000|2020-12-17 06:12:40|||||||||2
1608185570000|2020-12-17 06:12:50|4854.9|4852.1|4854.4|4851.6|4855.4|4852.6|4854.4|4851.6|2
1608185580000|2020-12-17 06:13:00|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.9|4852.1|5
1608185590000|2020-12-17 06:13:10|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|4
1608185600000|2020-12-17 06:13:20|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|20
1608185620000|2020-12-17 06:13:40|4858.4|4855.6|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|110
1608185630000|2020-12-17 06:13:50|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|23
1608185650000|2020-12-17 06:14:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|9
1608185660000|2020-12-17 06:14:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|2
1608185670000|2020-12-17 06:14:30|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|3
1608185680000|2020-12-17 06:14:40|4858.4|4855.6|4859.4|4856.6|4859.4|4856.6|4857.4|4854.6|31
1608185690000|2020-12-17 06:14:50|||||||||3
1608185700000|2020-12-17 06:15:00|||||||||14
1608185710000|2020-12-17 06:15:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|4
1608185730000|2020-12-17 06:15:30|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|7
1608185740000|2020-12-17 06:15:40|||||||||2
1608185750000|2020-12-17 06:15:50|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|21
1608185760000|2020-12-17 06:16:00|4856.9|4854.1|4856.4|4853.6|4857.4|4854.6|4855.4|4852.6|15
1608185770000|2020-12-17 06:16:10|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|3
1608185780000|2020-12-17 06:16:20|4855.4|4852.6|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|3
1608185790000|2020-12-17 06:16:30|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|13
1608185800000|2020-12-17 06:16:40|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|2
1608185810000|2020-12-17 06:16:50|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|2
1608185820000|2020-12-17 06:17:00|||||||||1
1608185840000|2020-12-17 06:17:20|4856.9|4854.1|4857.4|4854.6|4858.4|4855.6|4856.9|4854.1|31
1608185850000|2020-12-17 06:17:30|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|4
1608185860000|2020-12-17 06:17:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|7
1608185870000|2020-12-17 06:17:50|4857.9|4855.1|4857.9|4855.1|4858.4|4855.6|4857.9|4855.1|6
1608185880000|2020-12-17 06:18:00|4857.4|4854.6|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|4
1608185890000|2020-12-17 06:18:10|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|4
1608185910000|2020-12-17 06:18:30|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|13
1608185920000|2020-12-17 06:18:40|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|8
1608185930000|2020-12-17 06:18:50|||||||||2
1608185940000|2020-12-17 06:19:00|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|7
1608185950000|2020-12-17 06:19:10|4855.9|4853.1|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|0
1608185970000|2020-12-17 06:19:30|4855.9|4853.1|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|1
1608185980000|2020-12-17 06:19:40|||||||||3
1608185990000|2020-12-17 06:19:50|4854.9|4852.1|4855.4|4852.6|4855.4|4852.6|4854.4|4851.6|15
1608186000000|2020-12-17 06:20:00|||||||||2
1608186010000|2020-12-17 06:20:10|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|14
1608186020000|2020-12-17 06:20:20|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4855.4|4852.6|14
1608186030000|2020-12-17 06:20:30|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|3
1608186040000|2020-12-17 06:20:40|4856.4|4853.6|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|2
1608186050000|2020-12-17 06:20:50|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|12
1608186060000|2020-12-17 06:21:00|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|4
1608186080000|2020-12-17 06:21:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|5
1608186090000|2020-12-17 06:21:30|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|1
1608186110000|2020-12-17 06:21:50|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4
1608186120000|2020-12-17 06:22:00|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|1
1608186130000|2020-12-17 06:22:10|||||||||1
1608186150000|2020-12-17 06:22:30|||||||||7
1608186160000|2020-12-17 06:22:40|||||||||2
1608186180000|2020-12-17 06:23:00|||||||||1
1608186190000|2020-12-17 06:23:10|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|5
1608186200000|2020-12-17 06:23:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|0
1608186230000|2020-12-17 06:23:50|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|8
1608186250000|2020-12-17 06:24:10|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|4857.4|4854.6|9
1608186260000|2020-12-17 06:24:20|4856.4|4853.6|4856.4|4853.6|4857.4|4854.6|4856.4|4853.6|3
1608186270000|2020-12-17 06:24:30|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|9
1608186280000|2020-12-17 06:24:40|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|5
1608186290000|2020-12-17 06:24:50|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|25
1608186300000|2020-12-17 06:25:00|||||||||2
1608186330000|2020-12-17 06:25:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|2
1608186340000|2020-12-17 06:25:40|||||||||6
1608186380000|2020-12-17 06:26:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|7
1608186390000|2020-12-17 06:26:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|2
1608186400000|2020-12-17 06:26:40|||||||||2
1608186410000|2020-12-17 06:26:50|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|2
1608186420000|2020-12-17 06:27:00|4857.9|4855.1|4859.4|4856.6|4859.4|4856.6|4857.9|4855.1|9
1608186440000|2020-12-17 06:27:20|||||||||1
1608186450000|2020-12-17 06:27:30|||||||||1
1608186470000|2020-12-17 06:27:50|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|3
1608186480000|2020-12-17 06:28:00|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|34
1608186490000|2020-12-17 06:28:10|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|15
1608186500000|2020-12-17 06:28:20|||||||||1
1608186510000|2020-12-17 06:28:30|||||||||2
1608186520000|2020-12-17 06:28:40|||||||||1
1608186530000|2020-12-17 06:28:50|||||||||1
1608186550000|2020-12-17 06:29:10|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|9
1608186560000|2020-12-17 06:29:20|||||||||7
1608186570000|2020-12-17 06:29:30|4860.4|4857.6|4861.4|4858.6|4861.4|4858.6|4860.4|4857.6|9
1608186580000|2020-12-17 06:29:40|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|1
1608186590000|2020-12-17 06:29:50|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|13
1608186600000|2020-12-17 06:30:00|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|14
1608186610000|2020-12-17 06:30:10|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|11
1608186620000|2020-12-17 06:30:20|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|6
1608186630000|2020-12-17 06:30:30|4861.9|4859.1|4861.4|4858.6|4861.9|4859.1|4861.4|4858.6|5
1608186640000|2020-12-17 06:30:40|||||||||2
1608186650000|2020-12-17 06:30:50|||||||||3
1608186660000|2020-12-17 06:31:00|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|9
1608186670000|2020-12-17 06:31:10|4859.9|4857.1|4858.9|4856.1|4859.9|4857.1|4858.9|4856.1|8
1608186680000|2020-12-17 06:31:20|4858.4|4855.6|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|9
1608186690000|2020-12-17 06:31:30|4858.4|4855.6|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|6
1608186700000|2020-12-17 06:31:40|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|3
1608186720000|2020-12-17 06:32:00|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|6
1608186730000|2020-12-17 06:32:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|0
1608186740000|2020-12-17 06:32:20|4858.9|4856.1|4858.9|4856.1|4859.4|4856.6|4858.9|4856.1|6
1608186750000|2020-12-17 06:32:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|0
1608186760000|2020-12-17 06:32:40|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|6
1608186770000|2020-12-17 06:32:50|4861.4|4858.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|9
1608186780000|2020-12-17 06:33:00|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4
1608186790000|2020-12-17 06:33:10|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|6
1608186810000|2020-12-17 06:33:30|4861.4|4858.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|5
1608186850000|2020-12-17 06:34:10|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|3
1608186860000|2020-12-17 06:34:20|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|3
1608186870000|2020-12-17 06:34:30|||||||||8
1608186880000|2020-12-17 06:34:40|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|4
1608186900000|2020-12-17 06:35:00|4862.4|4859.6|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|15
1608186910000|2020-12-17 06:35:10|4860.4|4857.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|17
1608186920000|2020-12-17 06:35:20|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|0
1608186940000|2020-12-17 06:35:40|4860.4|4857.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|4
1608186950000|2020-12-17 06:35:50|4860.9|4858.1|4860.4|4857.6|4860.9|4858.1|4860.4|4857.6|3
1608186960000|2020-12-17 06:36:00|||||||||2
1608186980000|2020-12-17 06:36:20|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|26
1608186990000|2020-12-17 06:36:30|4859.9|4857.1|4860.4|4857.6|4861.4|4858.6|4859.9|4857.1|17
1608187000000|2020-12-17 06:36:40|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|1
1608187010000|2020-12-17 06:36:50|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|12
1608187030000|2020-12-17 06:37:10|4860.9|4858.1|4860.4|4857.6|4860.9|4858.1|4860.4|4857.6|2
1608187040000|2020-12-17 06:37:20|4859.5|4856.7|4858.4|4855.6|4859.5|4856.7|4858.4|4855.6|22
1608187060000|2020-12-17 06:37:40|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|12
1608187070000|2020-12-17 06:37:50|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|6
1608187080000|2020-12-17 06:38:00|||||||||1
1608187100000|2020-12-17 06:38:20|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|2
1608187110000|2020-12-17 06:38:30|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|2
1608187120000|2020-12-17 06:38:40|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|7
1608187150000|2020-12-17 06:39:10|4858.9|4856.1|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|3
1608187160000|2020-12-17 06:39:20|||||||||1
1608187170000|2020-12-17 06:39:30|||||||||1
1608187200000|2020-12-17 06:40:00|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|8
1608187210000|2020-12-17 06:40:10|||||||||23
1608187220000|2020-12-17 06:40:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|13
1608187240000|2020-12-17 06:40:40|||||||||1
1608187250000|2020-12-17 06:40:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|4
1608187260000|2020-12-17 06:41:00|||||||||1
1608187270000|2020-12-17 06:41:10|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|12
1608187280000|2020-12-17 06:41:20|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.9|4856.1|6
1608187290000|2020-12-17 06:41:30|4859.5|4856.7|4860.4|4857.6|4860.4|4857.6|4859.5|4856.7|6
1608187300000|2020-12-17 06:41:40|4860.9|4858.1|4860.4|4857.6|4860.9|4858.1|4860.4|4857.6|1
1608187310000|2020-12-17 06:41:50|||||||||1
1608187320000|2020-12-17 06:42:00|||||||||1
1608187330000|2020-12-17 06:42:10|4859.4|4856.6|4858.4|4855.6|4860.4|4857.6|4858.4|4855.6|22
1608187340000|2020-12-17 06:42:20|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|28
1608187350000|2020-12-17 06:42:30|||||||||3
1608187360000|2020-12-17 06:42:40|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4
1608187380000|2020-12-17 06:43:00|||||||||3
1608187390000|2020-12-17 06:43:10|4859.9|4857.1|4859.4|4856.6|4859.9|4857.1|4859.4|4856.6|6
1608187400000|2020-12-17 06:43:20|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|2
1608187410000|2020-12-17 06:43:30|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|28
1608187420000|2020-12-17 06:43:40|4858.9|4856.1|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|6
1608187430000|2020-12-17 06:43:50|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|5
1608187440000|2020-12-17 06:44:00|4858.9|4856.1|4860.4|4857.6|4860.4|4857.6|4858.9|4856.1|11
1608187450000|2020-12-17 06:44:10|4859.9|4857.1|4861.4|4858.6|4862.4|4859.6|4859.9|4857.1|26
1608187460000|2020-12-17 06:44:20|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|11
1608187470000|2020-12-17 06:44:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|5
1608187480000|2020-12-17 06:44:40|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|40
1608187490000|2020-12-17 06:44:50|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|4
1608187500000|2020-12-17 06:45:00|4859.9|4857.1|4860.4|4857.6|4860.4|4857.6|4859.9|4857.1|5
1608187510000|2020-12-17 06:45:10|4859.9|4857.1|4859.9|4857.1|4860.4|4857.6|4859.9|4857.1|7
1608187520000|2020-12-17 06:45:20|4860.4|4857.6|4858.4|4855.6|4860.4|4857.6|4858.4|4855.6|36
1608187530000|2020-12-17 06:45:30|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4857.9|4855.1|35
1608187540000|2020-12-17 06:45:40|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4857.4|4854.6|5
1608187550000|2020-12-17 06:45:50|4857.9|4855.1|4857.4|4854.6|4857.9|4855.1|4857.4|4854.6|7
1608187560000|2020-12-17 06:46:00|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|13
1608187590000|2020-12-17 06:46:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|5
1608187610000|2020-12-17 06:46:50|||||||||1
1608187630000|2020-12-17 06:47:10|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|6
1608187650000|2020-12-17 06:47:30|4858.9|4856.1|4858.9|4856.1|4859.4|4856.6|4858.4|4855.6|8
1608187660000|2020-12-17 06:47:40|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|3
1608187670000|2020-12-17 06:47:50|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.4|4855.6|1
1608187680000|2020-12-17 06:48:00|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|0
1608187700000|2020-12-17 06:48:20|||||||||1
1608187710000|2020-12-17 06:48:30|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|12
1608187720000|2020-12-17 06:48:40|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|26
1608187750000|2020-12-17 06:49:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.4|4855.6|9
1608187770000|2020-12-17 06:49:30|||||||||2
1608187810000|2020-12-17 06:50:10|4859.9|4857.1|4859.4|4856.6|4859.9|4857.1|4859.4|4856.6|10
1608187820000|2020-12-17 06:50:20|4859.9|4857.1|4861.4|4858.6|4861.4|4858.6|4859.9|4857.1|12
1608187830000|2020-12-17 06:50:30|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|8
1608187840000|2020-12-17 06:50:40|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|1
1608187850000|2020-12-17 06:50:50|||||||||1
1608187860000|2020-12-17 06:51:00|4862.4|4859.6|4861.4|4858.6|4862.4|4859.6|4861.4|4858.6|34
1608187880000|2020-12-17 06:51:20|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|8
1608187890000|2020-12-17 06:51:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|2
1608187900000|2020-12-17 06:51:40|||||||||2
1608187910000|2020-12-17 06:51:50|||||||||1
1608187920000|2020-12-17 06:52:00|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|8
1608187930000|2020-12-17 06:52:10|4860.9|4858.1|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|8
1608187940000|2020-12-17 06:52:20|4860.4|4857.6|4860.9|4858.1|4860.9|4858.1|4860.4|4857.6|6
1608187950000|2020-12-17 06:52:30|4860.4|4857.6|4860.9|4858.1|4861.4|4858.6|4860.4|4857.6|4
1608187970000|2020-12-17 06:52:50|4861.4|4858.6|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|2
1608187980000|2020-12-17 06:53:00|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|6
1608187990000|2020-12-17 06:53:10|4861.9|4859.1|4861.9|4859.1|4861.9|4859.1|4861.4|4858.6|8
1608188000000|2020-12-17 06:53:20|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|1
1608188030000|2020-12-17 06:53:50|4861.9|4859.1|4861.4|4858.6|4861.9|4859.1|4860.4|4857.6|17
1608188070000|2020-12-17 06:54:30|||||||||1
1608188080000|2020-12-17 06:54:40|4860.9|4858.1|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|4
1608188090000|2020-12-17 06:54:50|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|10
1608188120000|2020-12-17 06:55:20|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4859.4|4856.6|19
1608188130000|2020-12-17 06:55:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4860.9|4858.1|7
1608188160000|2020-12-17 06:56:00|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|9
1608188170000|2020-12-17 06:56:10|4861.4|4858.6|4861.9|4859.1|4861.9|4859.1|4861.4|4858.6|6
1608188190000|2020-12-17 06:56:30|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|4861.4|4858.6|1
1608188200000|2020-12-17 06:56:40|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|4860.4|4857.6|18
1608188220000|2020-12-17 06:57:00|4859.9|4857.1|4859.4|4856.6|4859.9|4857.1|4858.4|4855.6|44
1608188240000|2020-12-17 06:57:20|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|1
1608188250000|2020-12-17 06:57:30|4859.4|4856.6|4858.4|4855.6|4859.4|4856.6|4858.4|4855.6|17
1608188260000|2020-12-17 06:57:40|4857.4|4854.6|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|19
1608188270000|2020-12-17 06:57:50|4857.9|4855.1|4857.4|4854.6|4858.4|4855.6|4856.9|4854.1|76
1608188280000|2020-12-17 06:58:00|4856.9|4854.1|4857.4|4854.6|4857.4|4854.6|4856.9|4854.1|10
1608188290000|2020-12-17 06:58:10|4856.5|4853.7|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|35
1608188300000|2020-12-17 06:58:20|4856.9|4854.1|4856.4|4853.6|4856.9|4854.1|4856.4|4853.6|28
1608188310000|2020-12-17 06:58:30|||||||||18
1608188320000|2020-12-17 06:58:40|4855.9|4853.1|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|25
1608188330000|2020-12-17 06:58:50|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|17
1608188340000|2020-12-17 06:59:00|4857.4|4854.6|4856.4|4853.6|4857.4|4854.6|4855.4|4852.6|22
1608188350000|2020-12-17 06:59:10|4855.9|4853.1|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|31
1608188360000|2020-12-17 06:59:20|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|24
1608188370000|2020-12-17 06:59:30|4855.4|4852.6|4856.4|4853.6|4856.4|4853.6|4855.4|4852.6|30
1608188380000|2020-12-17 06:59:40|4855.4|4852.6|4855.9|4853.1|4856.4|4853.6|4855.4|4852.6|34
1608188390000|2020-12-17 06:59:50|4856.4|4853.6|4856.4|4853.6|4856.4|4853.6|4855.9|4853.1|3
1608188400000|2020-12-17 07:00:00|4855.9|4853.1|4853.4|4850.6|4856.4|4853.6|4853.4|4850.6|335
1608188410000|2020-12-17 07:00:10|4854.4|4851.6|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|28
1608188420000|2020-12-17 07:00:20|4854.4|4851.6|4853.4|4850.6|4854.4|4851.6|4853.4|4850.6|42
1608188430000|2020-12-17 07:00:30|4853.9|4851.1|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|26
1608188440000|2020-12-17 07:00:40|4854.9|4852.1|4856.9|4854.1|4857.4|4854.6|4854.9|4852.1|28
1608188450000|2020-12-17 07:00:50|4857.4|4854.6|4856.9|4854.1|4857.4|4854.6|4856.4|4853.6|5
1608188460000|2020-12-17 07:01:00|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|3
1608188480000|2020-12-17 07:01:20|4857.9|4855.1|4861.4|4858.6|4861.4|4858.6|4857.9|4855.1|50
1608188490000|2020-12-17 07:01:30|4862.4|4859.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|62
1608188500000|2020-12-17 07:01:40|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|29
1608188510000|2020-12-17 07:01:50|||||||||2
1608188520000|2020-12-17 07:02:00|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|108
1608188530000|2020-12-17 07:02:10|||||||||4
1608188540000|2020-12-17 07:02:20|4862.4|4859.6|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|37
1608188550000|2020-12-17 07:02:30|||||||||1
1608188560000|2020-12-17 07:02:40|||||||||5
1608188570000|2020-12-17 07:02:50|||||||||5
1608188580000|2020-12-17 07:03:00|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.9|4860.1|19
1608188590000|2020-12-17 07:03:10|||||||||1
1608188600000|2020-12-17 07:03:20|||||||||2
1608188610000|2020-12-17 07:03:30|4864.4|4861.6|4864.4|4861.6|4864.4|4861.6|4864.4|4861.6|33
1608188620000|2020-12-17 07:03:40|4865.4|4862.6|4868.4|4865.6|4868.4|4865.6|4865.4|4862.6|271
1608188630000|2020-12-17 07:03:50|4867.9|4865.1|4867.4|4864.6|4868.4|4865.6|4867.4|4864.6|30
1608188640000|2020-12-17 07:04:00|||||||||6
1608188650000|2020-12-17 07:04:10|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|19
1608188660000|2020-12-17 07:04:20|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|14
1608188670000|2020-12-17 07:04:30|||||||||2
1608188680000|2020-12-17 07:04:40|4865.4|4862.6|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|19
1608188690000|2020-12-17 07:04:50|4865.9|4863.1|4866.4|4863.6|4867.4|4864.6|4865.4|4862.6|28
1608188700000|2020-12-17 07:05:00|4865.9|4863.1|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|14
1608188710000|2020-12-17 07:05:10|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|9
1608188720000|2020-12-17 07:05:20|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|6
1608188730000|2020-12-17 07:05:30|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|4
1608188740000|2020-12-17 07:05:40|4865.9|4863.1|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|8
1608188750000|2020-12-17 07:05:50|4866.4|4863.6|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|11
1608188760000|2020-12-17 07:06:00|||||||||7
1608188770000|2020-12-17 07:06:10|4865.9|4863.1|4867.4|4864.6|4867.4|4864.6|4865.9|4863.1|16
1608188780000|2020-12-17 07:06:20|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|7
1608188790000|2020-12-17 07:06:30|||||||||1
1608188800000|2020-12-17 07:06:40|||||||||11
1608188810000|2020-12-17 07:06:50|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|6
1608188820000|2020-12-17 07:07:00|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|11
1608188830000|2020-12-17 07:07:10|4866.4|4863.6|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|9
1608188840000|2020-12-17 07:07:20|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|2
1608188850000|2020-12-17 07:07:30|||||||||2
1608188860000|2020-12-17 07:07:40|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|15
1608188870000|2020-12-17 07:07:50|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|3
1608188880000|2020-12-17 07:08:00|4864.4|4861.6|4864.4|4861.6|4865.4|4862.6|4864.4|4861.6|32
1608188890000|2020-12-17 07:08:10|||||||||1
1608188900000|2020-12-17 07:08:20|4863.9|4861.1|4862.4|4859.6|4863.9|4861.1|4862.4|4859.6|54
1608188910000|2020-12-17 07:08:30|4861.9|4859.1|4862.9|4860.1|4863.4|4860.6|4861.9|4859.1|15
1608188920000|2020-12-17 07:08:40|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|3
1608188930000|2020-12-17 07:08:50|||||||||3
1608188940000|2020-12-17 07:09:00|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|17
1608188950000|2020-12-17 07:09:10|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|3
1608188960000|2020-12-17 07:09:20|4862.9|4860.1|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|7
1608188970000|2020-12-17 07:09:30|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|28
1608188980000|2020-12-17 07:09:40|4862.9|4860.1|4862.4|4859.6|4862.9|4860.1|4862.4|4859.6|5
1608188990000|2020-12-17 07:09:50|||||||||1
1608189000000|2020-12-17 07:10:00|4862.9|4860.1|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|3
1608189010000|2020-12-17 07:10:10|||||||||2
1608189020000|2020-12-17 07:10:20|4862.4|4859.6|4863.4|4860.6|4863.4|4860.6|4862.4|4859.6|11
1608189030000|2020-12-17 07:10:30|||||||||3
1608189040000|2020-12-17 07:10:40|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|2
1608189060000|2020-12-17 07:11:00|||||||||2
1608189070000|2020-12-17 07:11:10|4863.4|4860.6|4863.4|4860.6|4863.4|4860.6|4863.4|4860.6|5
1608189080000|2020-12-17 07:11:20|4861.4|4858.6|4862.4|4859.6|4862.4|4859.6|4861.4|4858.6|17
1608189090000|2020-12-17 07:11:30|4861.9|4859.1|4861.9|4859.1|4862.4|4859.6|4861.9|4859.1|4
1608189100000|2020-12-17 07:11:40|4862.4|4859.6|4862.4|4859.6|4862.4|4859.6|4861.9|4859.1|2
1608189120000|2020-12-17 07:12:00|||||||||4
1608189130000|2020-12-17 07:12:10|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|5
1608189140000|2020-12-17 07:12:20|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|3
1608189150000|2020-12-17 07:12:30|||||||||15
1608189160000|2020-12-17 07:12:40|4863.4|4860.6|4862.9|4860.1|4863.4|4860.6|4862.9|4860.1|4
1608189170000|2020-12-17 07:12:50|4863.4|4860.6|4862.4|4859.6|4863.4|4860.6|4862.4|4859.6|0
1608189180000|2020-12-17 07:13:00|4862.9|4860.1|4865.4|4862.6|4865.4|4862.6|4862.9|4860.1|34
1608189190000|2020-12-17 07:13:10|4864.4|4861.6|4865.4|4862.6|4865.4|4862.6|4864.4|4861.6|2
1608189200000|2020-12-17 07:13:20|4864.9|4862.1|4865.9|4863.1|4866.4|4863.6|4864.9|4862.1|21
1608189210000|2020-12-17 07:13:30|4866.4|4863.6|4866.9|4864.1|4867.4|4864.6|4865.9|4863.1|17
1608189220000|2020-12-17 07:13:40|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|8
1608189230000|2020-12-17 07:13:50|4865.9|4863.1|4865.4|4862.6|4866.4|4863.6|4864.4|4861.6|22
1608189240000|2020-12-17 07:14:00|4864.9|4862.1|4865.4|4862.6|4865.4|4862.6|4864.9|4862.1|0
1608189250000|2020-12-17 07:14:10|||||||||1
1608189260000|2020-12-17 07:14:20|4866.4|4863.6|4865.9|4863.1|4866.4|4863.6|4865.4|4862.6|17
1608189270000|2020-12-17 07:14:30|4866.4|4863.6|4864.4|4861.6|4866.4|4863.6|4864.4|4861.6|20
1608189280000|2020-12-17 07:14:40|4864.9|4862.1|4865.4|4862.6|4865.4|4862.6|4864.9|4862.1|10
1608189290000|2020-12-17 07:14:50|||||||||1
1608189300000|2020-12-17 07:15:00|||||||||2
1608189320000|2020-12-17 07:15:20|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|5
1608189330000|2020-12-17 07:15:30|4865.4|4862.6|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|3
1608189340000|2020-12-17 07:15:40|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|12
1608189350000|2020-12-17 07:15:50|||||||||2
1608189370000|2020-12-17 07:16:10|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.9|4863.1|7
1608189380000|2020-12-17 07:16:20|4865.4|4862.6|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|2
1608189390000|2020-12-17 07:16:30|||||||||4
1608189400000|2020-12-17 07:16:40|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|7
1608189410000|2020-12-17 07:16:50|||||||||2
1608189420000|2020-12-17 07:17:00|4867.9|4865.1|4868.4|4865.6|4868.4|4865.6|4867.9|4865.1|11
1608189430000|2020-12-17 07:17:10|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|7
1608189440000|2020-12-17 07:17:20|4866.9|4864.1|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|26
1608189450000|2020-12-17 07:17:30|4867.4|4864.6|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|8
1608189460000|2020-12-17 07:17:40|4866.4|4863.6|4866.9|4864.1|4866.9|4864.1|4866.4|4863.6|8
1608189470000|2020-12-17 07:17:50|4867.4|4864.6|4866.4|4863.6|4867.4|4864.6|4865.4|4862.6|9
1608189480000|2020-12-17 07:18:00|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|17
1608189490000|2020-12-17 07:18:10|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|7
1608189500000|2020-12-17 07:18:20|4865.9|4863.1|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|7
1608189510000|2020-12-17 07:18:30|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|19
1608189530000|2020-12-17 07:18:50|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|7
1608189540000|2020-12-17 07:19:00|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|4867.4|4864.6|2
1608189550000|2020-12-17 07:19:10|||||||||1
1608189560000|2020-12-17 07:19:20|4866.9|4864.1|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|3
1608189570000|2020-12-17 07:19:30|4867.4|4864.6|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|5
1608189580000|2020-12-17 07:19:40|4867.4|4864.6|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|3
1608189590000|2020-12-17 07:19:50|||||||||1
1608189600000|2020-12-17 07:20:00|4866.5|4863.7|4866.5|4863.7|4867.4|4864.6|4866.4|4863.6|27
1608189610000|2020-12-17 07:20:10|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|0
1608189620000|2020-12-17 07:20:20|||||||||1
1608189630000|2020-12-17 07:20:30|4866.5|4863.7|4867.4|4864.6|4867.4|4864.6|4866.5|4863.7|8
1608189650000|2020-12-17 07:20:50|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|3
1608189670000|2020-12-17 07:21:10|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|5
1608189680000|2020-12-17 07:21:20|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|3
1608189690000|2020-12-17 07:21:30|||||||||1
1608189700000|2020-12-17 07:21:40|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|3
1608189710000|2020-12-17 07:21:50|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|10
1608189720000|2020-12-17 07:22:00|4867.5|4864.7|4868.4|4865.6|4868.4|4865.6|4867.5|4864.7|110
1608189730000|2020-12-17 07:22:10|4867.5|4864.7|4867.4|4864.6|4867.5|4864.7|4867.4|4864.6|6
1608189740000|2020-12-17 07:22:20|4866.9|4864.1|4866.5|4863.7|4866.9|4864.1|4866.5|4863.7|0
1608189750000|2020-12-17 07:22:30|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|1
1608189770000|2020-12-17 07:22:50|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|5
1608189780000|2020-12-17 07:23:00|4866.9|4864.1|4866.4|4863.6|4866.9|4864.1|4866.4|4863.6|2
1608189790000|2020-12-17 07:23:10|4866.5|4863.7|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|6
1608189800000|2020-12-17 07:23:20|4867.5|4864.7|4868.4|4865.6|4868.4|4865.6|4867.5|4864.7|4
1608189810000|2020-12-17 07:23:30|||||||||7
1608189820000|2020-12-17 07:23:40|4867.5|4864.7|4867.5|4864.7|4867.5|4864.7|4867.5|4864.7|48
1608189830000|2020-12-17 07:23:50|||||||||1
1608189840000|2020-12-17 07:24:00|4868.4|4865.6|4868.5|4865.7|4868.5|4865.7|4867.9|4865.1|17
1608189850000|2020-12-17 07:24:10|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|4868.4|4865.6|5
1608189860000|2020-12-17 07:24:20|||||||||1
1608189870000|2020-12-17 07:24:30|4867.9|4865.1|4868.4|4865.6|4868.4|4865.6|4867.9|4865.1|5
1608189880000|2020-12-17 07:24:40|||||||||3
1608189890000|2020-12-17 07:24:50|4868.5|4865.7|4868.5|4865.7|4868.5|4865.7|4868.5|4865.7|3
1608189900000|2020-12-17 07:25:00|4868.4|4865.6|4867.5|4864.7|4868.4|4865.6|4867.5|4864.7|30
1608189910000|2020-12-17 07:25:10|4867.9|4865.1|4868.4|4865.6|4868.4|4865.6|4867.9|4865.1|5
1608189920000|2020-12-17 07:25:20|4869.5|4866.7|4869.5|4866.7|4869.5|4866.7|4869.4|4866.6|21
1608189930000|2020-12-17 07:25:30|4870.4|4867.6|4873.4|4870.6|4873.4|4870.6|4870.4|4867.6|157
1608189940000|2020-12-17 07:25:40|4873.5|4870.7|4872.5|4869.7|4873.5|4870.7|4872.5|4869.7|55
1608189950000|2020-12-17 07:25:50|4873.4|4870.6|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|10
1608189960000|2020-12-17 07:26:00|4872.5|4869.7|4873.4|4870.6|4873.5|4870.7|4872.5|4869.7|32
1608189970000|2020-12-17 07:26:10|4873.5|4870.7|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|18
1608189980000|2020-12-17 07:26:20|4872.9|4870.1|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|18
1608189990000|2020-12-17 07:26:30|4872.9|4870.1|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|19
1608190000000|2020-12-17 07:26:40|4873.4|4870.6|4872.9|4870.1|4873.4|4870.6|4872.9|4870.1|6
1608190010000|2020-12-17 07:26:50|4873.4|4870.6|4875.4|4872.6|4876.4|4873.6|4873.4|4870.6|128
1608190020000|2020-12-17 07:27:00|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|32
1608190030000|2020-12-17 07:27:10|4874.9|4872.1|4874.4|4871.6|4874.9|4872.1|4874.4|4871.6|16
1608190040000|2020-12-17 07:27:20|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|11
1608190050000|2020-12-17 07:27:30|||||||||19
1608190060000|2020-12-17 07:27:40|||||||||4
1608190070000|2020-12-17 07:27:50|||||||||5
1608190080000|2020-12-17 07:28:00|4875.5|4872.7|4876.4|4873.6|4876.4|4873.6|4875.5|4872.7|30
1608190090000|2020-12-17 07:28:10|4875.4|4872.6|4875.4|4872.6|4875.9|4873.1|4875.4|4872.6|6
1608190100000|2020-12-17 07:28:20|4874.4|4871.6|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|17
1608190110000|2020-12-17 07:28:30|4874.9|4872.1|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|7
1608190120000|2020-12-17 07:28:40|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|14
1608190130000|2020-12-17 07:28:50|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|14
1608190140000|2020-12-17 07:29:00|4874.5|4871.7|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|30
1608190150000|2020-12-17 07:29:10|4874.9|4872.1|4874.4|4871.6|4874.9|4872.1|4874.4|4871.6|1
1608190160000|2020-12-17 07:29:20|4875.4|4872.6|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|6
1608190170000|2020-12-17 07:29:30|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|1
1608190180000|2020-12-17 07:29:40|4874.5|4871.7|4874.4|4871.6|4874.5|4871.7|4874.4|4871.6|27
1608190190000|2020-12-17 07:29:50|||||||||25
1608190200000|2020-12-17 07:30:00|4874.9|4872.1|4874.9|4872.1|4875.4|4872.6|4874.4|4871.6|24
1608190210000|2020-12-17 07:30:10|4874.4|4871.6|4874.4|4871.6|4874.9|4872.1|4873.4|4870.6|36
1608190220000|2020-12-17 07:30:20|4874.9|4872.1|4873.4|4870.6|4874.9|4872.1|4873.4|4870.6|15
1608190230000|2020-12-17 07:30:30|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|14
1608190240000|2020-12-17 07:30:40|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|8
1608190250000|2020-12-17 07:30:50|||||||||4
1608190260000|2020-12-17 07:31:00|4876.4|4873.6|4876.4|4873.6|4876.4|4873.6|4876.4|4873.6|15
1608190270000|2020-12-17 07:31:10|4875.9|4873.1|4876.4|4873.6|4876.4|4873.6|4875.4|4872.6|7
1608190280000|2020-12-17 07:31:20|4875.4|4872.6|4876.4|4873.6|4876.4|4873.6|4875.4|4872.6|3
1608190290000|2020-12-17 07:31:30|4875.5|4872.7|4874.4|4871.6|4876.4|4873.6|4874.4|4871.6|48
1608190300000|2020-12-17 07:31:40|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.5|4870.7|24
1608190310000|2020-12-17 07:31:50|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|20
1608190320000|2020-12-17 07:32:00|4874.9|4872.1|4876.4|4873.6|4876.4|4873.6|4874.9|4872.1|17
1608190330000|2020-12-17 07:32:10|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|3
1608190340000|2020-12-17 07:32:20|||||||||4
1608190350000|2020-12-17 07:32:30|4874.4|4871.6|4874.4|4871.6|4874.4|4871.6|4874.4|4871.6|17
1608190360000|2020-12-17 07:32:40|||||||||1
1608190370000|2020-12-17 07:32:50|||||||||1
1608190380000|2020-12-17 07:33:00|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|32
1608190390000|2020-12-17 07:33:10|||||||||1
1608190400000|2020-12-17 07:33:20|||||||||2
1608190410000|2020-12-17 07:33:30|||||||||18
1608190420000|2020-12-17 07:33:40|4874.9|4872.1|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|8
1608190430000|2020-12-17 07:33:50|4874.5|4871.7|4875.4|4872.6|4875.4|4872.6|4874.5|4871.7|5
1608190450000|2020-12-17 07:34:10|4874.9|4872.1|4874.4|4871.6|4874.9|4872.1|4873.4|4870.6|16
1608190460000|2020-12-17 07:34:20|||||||||1
1608190480000|2020-12-17 07:34:40|||||||||1
1608190490000|2020-12-17 07:34:50|4873.4|4870.6|4872.4|4869.6|4873.9|4871.1|4872.4|4869.6|13
1608190500000|2020-12-17 07:35:00|4871.5|4868.7|4872.4|4869.6|4872.4|4869.6|4871.4|4868.6|25
1608190520000|2020-12-17 07:35:20|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4872.4|4869.6|16
1608190530000|2020-12-17 07:35:30|4873.5|4870.7|4873.9|4871.1|4874.4|4871.6|4873.5|4870.7|8
1608190540000|2020-12-17 07:35:40|4873.5|4870.7|4873.5|4870.7|4873.9|4871.1|4873.4|4870.6|4
1608190550000|2020-12-17 07:35:50|4873.9|4871.1|4873.9|4871.1|4874.4|4871.6|4873.9|4871.1|4
1608190560000|2020-12-17 07:36:00|4873.4|4870.6|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|7
1608190570000|2020-12-17 07:36:10|4873.5|4870.7|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|8
1608190580000|2020-12-17 07:36:20|4872.4|4869.6|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|9
1608190590000|2020-12-17 07:36:30|4873.4|4870.6|4872.4|4869.6|4873.4|4870.6|4872.4|4869.6|22
1608190610000|2020-12-17 07:36:50|4872.5|4869.7|4871.9|4869.1|4872.5|4869.7|4870.5|4867.7|70
1608190620000|2020-12-17 07:37:00|4872.4|4869.6|4872.4|4869.6|4872.5|4869.7|4871.9|4869.1|10
1608190630000|2020-12-17 07:37:10|||||||||7
1608190640000|2020-12-17 07:37:20|4873.4|4870.6|4872.4|4869.6|4873.4|4870.6|4872.4|4869.6|12
1608190650000|2020-12-17 07:37:30|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|0
1608190660000|2020-12-17 07:37:40|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|1
1608190670000|2020-12-17 07:37:50|4871.4|4868.6|4871.4|4868.6|4871.4|4868.6|4871.4|4868.6|6
1608190680000|2020-12-17 07:38:00|||||||||6
1608190690000|2020-12-17 07:38:10|||||||||6
1608190700000|2020-12-17 07:38:20|4870.4|4867.6|4871.4|4868.6|4871.4|4868.6|4870.4|4867.6|12
1608190710000|2020-12-17 07:38:30|4870.4|4867.6|4870.4|4867.6|4870.4|4867.6|4869.4|4866.6|49
1608190720000|2020-12-17 07:38:40|4869.9|4867.1|4871.4|4868.6|4871.4|4868.6|4869.9|4867.1|22
1608190730000|2020-12-17 07:38:50|||||||||3
1608190740000|2020-12-17 07:39:00|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|4871.9|4869.1|4
1608190760000|2020-12-17 07:39:20|4871.5|4868.7|4871.4|4868.6|4871.5|4868.7|4871.4|4868.6|5
1608190770000|2020-12-17 07:39:30|4871.5|4868.7|4871.4|4868.6|4872.4|4869.6|4870.9|4868.1|28
1608190780000|2020-12-17 07:39:40|4870.9|4868.1|4871.4|4868.6|4871.4|4868.6|4870.5|4867.7|4
1608190790000|2020-12-17 07:39:50|4870.9|4868.1|4870.4|4867.6|4871.4|4868.6|4869.9|4867.1|10
1608190800000|2020-12-17 07:40:00|4870.5|4867.7|4871.4|4868.6|4871.4|4868.6|4870.5|4867.7|5
1608190810000|2020-12-17 07:40:10|4871.5|4868.7|4872.4|4869.6|4872.5|4869.7|4871.4|4868.6|9
1608190820000|2020-12-17 07:40:20|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|19
1608190830000|2020-12-17 07:40:30|4872.5|4869.7|4872.9|4870.1|4872.9|4870.1|4872.5|4869.7|6
1608190840000|2020-12-17 07:40:40|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|1
1608190860000|2020-12-17 07:41:00|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|7
1608190870000|2020-12-17 07:41:10|4875.4|4872.6|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|32
1608190880000|2020-12-17 07:41:20|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|3
1608190890000|2020-12-17 07:41:30|||||||||3
1608190900000|2020-12-17 07:41:40|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|21
1608190910000|2020-12-17 07:41:50|4875.4|4872.6|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|22
1608190920000|2020-12-17 07:42:00|4874.5|4871.7|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|8
1608190930000|2020-12-17 07:42:10|||||||||4
1608190940000|2020-12-17 07:42:20|4874.9|4872.1|4875.4|4872.6|4875.4|4872.6|4874.4|4871.6|3
1608190950000|2020-12-17 07:42:30|4874.9|4872.1|4874.9|4872.1|4874.9|4872.1|4874.9|4872.1|0
1608190960000|2020-12-17 07:42:40|4874.5|4871.7|4873.5|4870.7|4874.9|4872.1|4873.5|4870.7|7
1608190970000|2020-12-17 07:42:50|4873.9|4871.1|4874.4|4871.6|4874.5|4871.7|4873.9|4871.1|2
1608190980000|2020-12-17 07:43:00|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|9
1608190990000|2020-12-17 07:43:10|4874.5|4871.7|4874.9|4872.1|4874.9|4872.1|4874.5|4871.7|3
1608191000000|2020-12-17 07:43:20|4874.5|4871.7|4874.4|4871.6|4875.4|4872.6|4874.4|4871.6|3
1608191010000|2020-12-17 07:43:30|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|7
1608191020000|2020-12-17 07:43:40|4872.9|4870.1|4873.4|4870.6|4873.9|4871.1|4872.9|4870.1|8
1608191030000|2020-12-17 07:43:50|4872.9|4870.1|4873.4|4870.6|4873.9|4871.1|4872.9|4870.1|3
1608191040000|2020-12-17 07:44:00|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|1
1608191050000|2020-12-17 07:44:10|4873.9|4871.1|4873.9|4871.1|4874.4|4871.6|4873.4|4870.6|2
1608191060000|2020-12-17 07:44:20|4873.4|4870.6|4873.9|4871.1|4874.4|4871.6|4873.4|4870.6|2
1608191070000|2020-12-17 07:44:30|4873.5|4870.7|4873.5|4870.7|4874.4|4871.6|4873.4|4870.6|7
1608191080000|2020-12-17 07:44:40|4873.4|4870.6|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|3
1608191090000|2020-12-17 07:44:50|||||||||1
1608191100000|2020-12-17 07:45:00|4873.5|4870.7|4873.9|4871.1|4874.4|4871.6|4873.4|4870.6|6
1608191110000|2020-12-17 07:45:10|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|0
1608191120000|2020-12-17 07:45:20|4873.4|4870.6|4872.9|4870.1|4873.5|4870.7|4872.4|4869.6|12
1608191130000|2020-12-17 07:45:30|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|0
1608191140000|2020-12-17 07:45:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|8
1608191150000|2020-12-17 07:45:50|4873|4870.2|4872.9|4870.1|4873|4870.2|4872.9|4870.1|6
1608191160000|2020-12-17 07:46:00|4873|4870.2|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|5
1608191170000|2020-12-17 07:46:10|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|1
1608191180000|2020-12-17 07:46:20|||||||||2
1608191190000|2020-12-17 07:46:30|||||||||5
1608191200000|2020-12-17 07:46:40|4872|4869.2|4871.4|4868.6|4872|4869.2|4871.4|4868.6|8
1608191210000|2020-12-17 07:46:50|4873.4|4870.6|4872.4|4869.6|4873.4|4870.6|4872.4|4869.6|80
1608191220000|2020-12-17 07:47:00|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.4|4869.6|6
1608191230000|2020-12-17 07:47:10|4873|4870.2|4872.4|4869.6|4873|4870.2|4872.4|4869.6|1
1608191240000|2020-12-17 07:47:20|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|2
1608191250000|2020-12-17 07:47:30|4873.4|4870.6|4873|4870.2|4873.4|4870.6|4872.5|4869.7|7
1608191260000|2020-12-17 07:47:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|0
1608191270000|2020-12-17 07:47:50|4872.4|4869.6|4873.4|4870.6|4873.4|4870.6|4871.4|4868.6|57
1608191280000|2020-12-17 07:48:00|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|7
1608191290000|2020-12-17 07:48:10|4872.4|4869.6|4872.5|4869.7|4873.4|4870.6|4872.4|4869.6|11
1608191300000|2020-12-17 07:48:20|4873|4870.2|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|2
1608191310000|2020-12-17 07:48:30|||||||||2
1608191320000|2020-12-17 07:48:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|40
1608191330000|2020-12-17 07:48:50|4874.4|4871.6|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|37
1608191340000|2020-12-17 07:49:00|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.4|4869.6|9
1608191350000|2020-12-17 07:49:10|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|21
1608191360000|2020-12-17 07:49:20|4872.5|4869.7|4873.4|4870.6|4873.5|4870.7|4872.5|4869.7|2
1608191370000|2020-12-17 07:49:30|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|7
1608191380000|2020-12-17 07:49:40|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|4873.4|4870.6|3
1608191390000|2020-12-17 07:49:50|4873.5|4870.7|4873.4|4870.6|4873.5|4870.7|4873.4|4870.6|2
1608191400000|2020-12-17 07:50:00|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|5
1608191410000|2020-12-17 07:50:10|4873.4|4870.6|4872.5|4869.7|4873.4|4870.6|4872.4|4869.6|14
1608191420000|2020-12-17 07:50:20|4871.5|4868.7|4873.4|4870.6|4873.4|4870.6|4871.5|4868.7|49
1608191430000|2020-12-17 07:50:30|4874|4871.2|4873.4|4870.6|4874.4|4871.6|4873|4870.2|23
1608191440000|2020-12-17 07:50:40|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|10
1608191450000|2020-12-17 07:50:50|4873.5|4870.7|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|27
1608191460000|2020-12-17 07:51:00|4872.5|4869.7|4873.4|4870.6|4873.4|4870.6|4872.5|4869.7|8
1608191470000|2020-12-17 07:51:10|4874.4|4871.6|4873.4|4870.6|4874.4|4871.6|4873.4|4870.6|21
1608191480000|2020-12-17 07:51:20|4873.5|4870.7|4874|4871.2|4874|4871.2|4873.4|4870.6|1
1608191490000|2020-12-17 07:51:30|4874.4|4871.6|4874.4|4871.6|4874.4|4871.6|4874|4871.2|0
1608191500000|2020-12-17 07:51:40|||||||||1
1608191510000|2020-12-17 07:51:50|4873.9|4871.1|4873.4|4870.6|4873.9|4871.1|4873.4|4870.6|6
1608191520000|2020-12-17 07:52:00|4873.5|4870.7|4874.4|4871.6|4874.4|4871.6|4873.5|4870.7|5
1608191530000|2020-12-17 07:52:10|4874.5|4871.7|4875|4872.2|4875.4|4872.6|4874.4|4871.6|12
1608191540000|2020-12-17 07:52:20|4875.4|4872.6|4875.4|4872.6|4875.4|4872.6|4874.9|4872.1|5
1608191550000|2020-12-17 07:52:30|||||||||13
1608191560000|2020-12-17 07:52:40|4875|4872.2|4873.4|4870.6|4875.4|4872.6|4873|4870.2|14
1608191570000|2020-12-17 07:52:50|4872.5|4869.7|4872.5|4869.7|4873.4|4870.6|4872.5|4869.7|8
1608191580000|2020-12-17 07:53:00|4872.4|4869.6|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|8
1608191590000|2020-12-17 07:53:10|||||||||1
1608191600000|2020-12-17 07:53:20|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|18
1608191610000|2020-12-17 07:53:30|||||||||1
1608191620000|2020-12-17 07:53:40|||||||||5
1608191630000|2020-12-17 07:53:50|4872.5|4869.7|4872.5|4869.7|4872.5|4869.7|4872.4|4869.6|6
1608191640000|2020-12-17 07:54:00|4872.4|4869.6|4872.5|4869.7|4873|4870.2|4872.4|4869.6|6
1608191650000|2020-12-17 07:54:10|4873|4870.2|4873.5|4870.7|4874.4|4871.6|4873|4870.2|12
1608191660000|2020-12-17 07:54:20|4873.4|4870.6|4873.5|4870.7|4873.5|4870.7|4873.4|4870.6|3
1608191670000|2020-12-17 07:54:30|4873.4|4870.6|4872.5|4869.7|4873.5|4870.7|4872.5|4869.7|2
1608191680000|2020-12-17 07:54:40|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|4872.4|4869.6|0
1608191700000|2020-12-17 07:55:00|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|1
1608191710000|2020-12-17 07:55:10|4872|4869.2|4872.4|4869.6|4873.4|4870.6|4872|4869.2|23
1608191720000|2020-12-17 07:55:20|||||||||7
1608191730000|2020-12-17 07:55:30|4871.5|4868.7|4871.4|4868.6|4872|4869.2|4871.4|4868.6|18
1608191740000|2020-12-17 07:55:40|||||||||2
1608191750000|2020-12-17 07:55:50|4872.4|4869.6|4871.9|4869.1|4872.4|4869.6|4871.4|4868.6|8
1608191760000|2020-12-17 07:56:00|4871.5|4868.7|4871.5|4868.7|4872.4|4869.6|4871.4|4868.6|39
1608191770000|2020-12-17 07:56:10|4871.4|4868.6|4871.5|4868.7|4872.4|4869.6|4871.4|4868.6|11
1608191780000|2020-12-17 07:56:20|4872|4869.2|4872.4|4869.6|4872.4|4869.6|4871.5|4868.7|2
1608191800000|2020-12-17 07:56:40|4871.5|4868.7|4872.4|4869.6|4872.4|4869.6|4871.5|4868.7|8
1608191810000|2020-12-17 07:56:50|4871.5|4868.7|4871.5|4868.7|4872.4|4869.6|4871.4|4868.6|14
1608191820000|2020-12-17 07:57:00|4871.9|4869.1|4871.4|4868.6|4872.4|4869.6|4871.4|4868.6|7
1608191830000|2020-12-17 07:57:10|||||||||1
1608191840000|2020-12-17 07:57:20|||||||||4
1608191850000|2020-12-17 07:57:30|4871|4868.2|4871.4|4868.6|4871.4|4868.6|4870.4|4867.6|24
1608191860000|2020-12-17 07:57:40|||||||||3
1608191870000|2020-12-17 07:57:50|||||||||1
1608191880000|2020-12-17 07:58:00|4872|4869.2|4872.4|4869.6|4872.4|4869.6|4872|4869.2|6
1608191890000|2020-12-17 07:58:10|4872.5|4869.7|4872.4|4869.6|4872.5|4869.7|4872.4|4869.6|2
1608191910000|2020-12-17 07:58:30|4872.9|4870.1|4873.4|4870.6|4873.4|4870.6|4872.9|4870.1|15
1608191920000|2020-12-17 07:58:40|4873.5|4870.7|4874.4|4871.6|4874.5|4871.7|4873.5|4870.7|19
1608191930000|2020-12-17 07:58:50|4873.5|4870.7|4874.5|4871.7|4875.4|4872.6|4873.4|4870.6|15
1608191940000|2020-12-17 07:59:00|4875.4|4872.6|4875|4872.2|4875.4|4872.6|4874.5|4871.7|13
1608191950000|2020-12-17 07:59:10|4874.9|4872.1|4875|4872.2|4875.4|4872.6|4874.5|4871.7|2
1608191960000|2020-12-17 07:59:20|4874.5|4871.7|4874.4|4871.6|4874.5|4871.7|4874|4871.2|4
1608191970000|2020-12-17 07:59:30|4874|4871.2|4874.4|4871.6|4874.4|4871.6|4873.4|4870.6|7
1608191980000|2020-12-17 07:59:40|4874|4871.2|4874.4|4871.6|4874.4|4871.6|4874|4871.2|2
1608191990000|2020-12-17 07:59:50|4873.5|4870.7|4873.4|4870.6|4873.5|4870.7|4872.5|4869.7|13
1608192000000|2020-12-17 08:00:00|4873.5|4870.7|4873.5|4870.7|4874.4|4871.6|4873.4|4870.6|25
1608192010000|2020-12-17 08:00:10|4874.4|4871.6|4873.5|4870.7|4874.4|4871.6|4873.5|4870.7|56
1608192020000|2020-12-17 08:00:20|4874|4871.2|4874|4871.2|4874.4|4871.6|4873.5|4870.7|15
1608192030000|2020-12-17 08:00:30|4874.4|4871.6|4878.5|4875.7|4879.4|4876.6|4874.4|4871.6|287
1608192040000|2020-12-17 08:00:40|4879|4876.2|4878.4|4875.6|4879.4|4876.6|4878.4|4875.6|12
1608192050000|2020-12-17 08:00:50|4878|4875.2|4878.4|4875.6|4878.5|4875.7|4877.5|4874.7|25
1608192060000|2020-12-17 08:01:00|4878.5|4875.7|4878.4|4875.6|4878.5|4875.7|4877.4|4874.6|26
1608192070000|2020-12-17 08:01:10|4878.5|4875.7|4879.9|4877.1|4880.4|4877.6|4878.4|4875.6|51
1608192080000|2020-12-17 08:01:20|4880|4877.2|4879.4|4876.6|4880.4|4877.6|4879.4|4876.6|42
1608192090000|2020-12-17 08:01:30|4878.4|4875.6|4878.4|4875.6|4878.4|4875.6|4877.4|4874.6|34
1608192100000|2020-12-17 08:01:40|4877.5|4874.7|4875.4|4872.6|4878.4|4875.6|4874.5|4871.7|71
1608192110000|2020-12-17 08:01:50|4875|4872.2|4870.5|4867.7|4875.4|4872.6|4870.4|4867.6|60
1608192120000|2020-12-17 08:02:00|4870.4|4867.6|4870.4|4867.6|4871.4|4868.6|4869.4|4866.6|366
1608192130000|2020-12-17 08:02:10|4870.9|4868.1|4873.4|4870.6|4873.5|4870.7|4870.4|4867.6|26
1608192140000|2020-12-17 08:02:20|4873.5|4870.7|4870.4|4867.6|4874.4|4871.6|4870.4|4867.6|29
1608192150000|2020-12-17 08:02:30|4870.9|4868.1|4871.4|4868.6|4872.4|4869.6|4870.4|4867.6|37
1608192160000|2020-12-17 08:02:40|4870.4|4867.6|4870.4|4867.6|4870.4|4867.6|4870.4|4867.6|14
1608192170000|2020-12-17 08:02:50|4869.4|4866.6|4871.4|4868.6|4871.4|4868.6|4869.4|4866.6|13
1608192180000|2020-12-17 08:03:00|4872.4|4869.6|4871.4|4868.6|4872.4|4869.6|4871.4|4868.6|28
1608192190000|2020-12-17 08:03:10|4870.9|4868.1|4871.4|4868.6|4871.4|4868.6|4870.4|4867.6|14
1608192200000|2020-12-17 08:03:20|4870.4|4867.6|4870.4|4867.6|4871.4|4868.6|4870.4|4867.6|9
1608192210000|2020-12-17 08:03:30|4869.5|4866.7|4869.4|4866.6|4870.4|4867.6|4868.4|4865.6|55
1608192220000|2020-12-17 08:03:40|4868.4|4865.6|4870.4|4867.6|4870.4|4867.6|4868.4|4865.6|42
1608192230000|2020-12-17 08:03:50|4869.4|4866.6|4869.4|4866.6|4869.4|4866.6|4869.4|4866.6|6
1608192240000|2020-12-17 08:04:00|4869.9|4867.1|4870.4|4867.6|4870.4|4867.6|4869.4|4866.6|43
1608192250000|2020-12-17 08:04:10|4869.9|4867.1|4869.4|4866.6|4869.9|4867.1|4868.4|4865.6|29
1608192260000|2020-12-17 08:04:20|4868.9|4866.1|4868.4|4865.6|4868.9|4866.1|4867.4|4864.6|43
1608192270000|2020-12-17 08:04:30|4867.9|4865.1|4869.4|4866.6|4869.4|4866.6|4867.4|4864.6|27
1608192280000|2020-12-17 08:04:40|4868.4|4865.6|4868.4|4865.6|4869.4|4866.6|4867.9|4865.1|18
1608192290000|2020-12-17 08:04:50|4867.4|4864.6|4868.4|4865.6|4868.4|4865.6|4867.4|4864.6|9
1608192300000|2020-12-17 08:05:00|4867.9|4865.1|4868.4|4865.6|4869.4|4866.6|4867.9|4865.1|18
1608192310000|2020-12-17 08:05:10|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.9|4866.1|6
1608192320000|2020-12-17 08:05:20|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|12
1608192330000|2020-12-17 08:05:30|4868.9|4866.1|4867.4|4864.6|4868.9|4866.1|4866.4|4863.6|30
1608192340000|2020-12-17 08:05:40|4867.9|4865.1|4867.9|4865.1|4868.4|4865.6|4867.4|4864.6|15
1608192350000|2020-12-17 08:05:50|4867.4|4864.6|4866.9|4864.1|4868.4|4865.6|4866.5|4863.7|20
1608192360000|2020-12-17 08:06:00|4866.4|4863.6|4868.4|4865.6|4868.4|4865.6|4866.4|4863.6|6
1608192370000|2020-12-17 08:06:10|4868.9|4866.1|4868.4|4865.6|4869.4|4866.6|4868.4|4865.6|16
1608192380000|2020-12-17 08:06:20|4868.9|4866.1|4868.9|4866.1|4869.4|4866.6|4867.4|4864.6|21
1608192390000|2020-12-17 08:06:30|4869.4|4866.6|4868.9|4866.1|4869.4|4866.6|4868.4|4865.6|9
1608192400000|2020-12-17 08:06:40|4868.4|4865.6|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|17
1608192410000|2020-12-17 08:06:50|4868.4|4865.6|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|10
1608192420000|2020-12-17 08:07:00|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|27
1608192430000|2020-12-17 08:07:10|4868.9|4866.1|4869.4|4866.6|4869.4|4866.6|4868.4|4865.6|20
1608192440000|2020-12-17 08:07:20|4868.4|4865.6|4868.4|4865.6|4869.4|4866.6|4868.4|4865.6|8
1608192450000|2020-12-17 08:07:30|4868|4865.2|4867.4|4864.6|4868|4865.2|4866.4|4863.6|54
1608192460000|2020-12-17 08:07:40|4867|4864.2|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|19
1608192470000|2020-12-17 08:07:50|4865.4|4862.6|4866.4|4863.6|4866.4|4863.6|4865.4|4862.6|47
1608192480000|2020-12-17 08:08:00|4865.9|4863.1|4865.4|4862.6|4865.9|4863.1|4865.4|4862.6|6
1608192490000|2020-12-17 08:08:10|4866.4|4863.6|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|10
1608192500000|2020-12-17 08:08:20|4866.9|4864.1|4867.4|4864.6|4868.4|4865.6|4866.4|4863.6|17
1608192510000|2020-12-17 08:08:30|4868.4|4865.6|4868.4|4865.6|4870.4|4867.6|4868.4|4865.6|49
1608192520000|2020-12-17 08:08:40|4868.9|4866.1|4869.9|4867.1|4870.4|4867.6|4868.4|4865.6|19
1608192530000|2020-12-17 08:08:50|4869.4|4866.6|4870.4|4867.6|4870.4|4867.6|4869.4|4866.6|17
1608192540000|2020-12-17 08:09:00|4869.4|4866.6|4869.4|4866.6|4869.9|4867.1|4869.4|4866.6|17
1608192550000|2020-12-17 08:09:10|4868.4|4865.6|4867.4|4864.6|4869.4|4866.6|4866.4|4863.6|24
1608192560000|2020-12-17 08:09:20|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|25
1608192570000|2020-12-17 08:09:30|4866.9|4864.1|4866.9|4864.1|4868.4|4865.6|4866.4|4863.6|29
1608192580000|2020-12-17 08:09:40|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|4866.4|4863.6|3
1608192590000|2020-12-17 08:09:50|4866.9|4864.1|4866.9|4864.1|4867.4|4864.6|4866.4|4863.6|14
1608192600000|2020-12-17 08:10:00|4866.5|4863.7|4866.4|4863.6|4867.4|4864.6|4866|4863.2|18
1608192610000|2020-12-17 08:10:10|4865.5|4862.7|4864.5|4861.7|4866.4|4863.6|4864.5|4861.7|33
1608192620000|2020-12-17 08:10:20|4865|4862.2|4865.5|4862.7|4865.5|4862.7|4864.5|4861.7|12
1608192630000|2020-12-17 08:10:30|4866.4|4863.6|4865.5|4862.7|4866.4|4863.6|4865.5|4862.7|19
1608192640000|2020-12-17 08:10:40|4865|4862.2|4864.5|4861.7|4865|4862.2|4863.5|4860.7|32
1608192650000|2020-12-17 08:10:50|4863.5|4860.7|4861.5|4858.7|4863.9|4861.1|4861.5|4858.7|58
1608192660000|2020-12-17 08:11:00|4862.4|4859.6|4863.5|4860.7|4864.4|4861.6|4861.5|4858.7|85
1608192670000|2020-12-17 08:11:10|4863.9|4861.1|4861.5|4858.7|4863.9|4861.1|4861.5|4858.7|10
1608192680000|2020-12-17 08:11:20|4861.9|4859.1|4860.5|4857.7|4861.9|4859.1|4860.5|4857.7|39
1608192690000|2020-12-17 08:11:30|4860.9|4858.1|4860.5|4857.7|4860.9|4858.1|4860.4|4857.6|24
1608192700000|2020-12-17 08:11:40|4861.4|4858.6|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|28
1608192710000|2020-12-17 08:11:50|4861.4|4858.6|4860.5|4857.7|4861.5|4858.7|4860.4|4857.6|50
1608192720000|2020-12-17 08:12:00|4860.4|4857.6|4858.4|4855.6|4860.4|4857.6|4857.5|4854.7|54
1608192730000|2020-12-17 08:12:10|4858.5|4855.7|4859.4|4856.6|4859.5|4856.7|4858.4|4855.6|28
1608192740000|2020-12-17 08:12:20|4859.5|4856.7|4859.4|4856.6|4859.5|4856.7|4859.4|4856.6|9
1608192750000|2020-12-17 08:12:30|4858.5|4855.7|4858.5|4855.7|4859.4|4856.6|4858.5|4855.7|27
1608192760000|2020-12-17 08:12:40|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|23
1608192770000|2020-12-17 08:12:50|4857.4|4854.6|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|29
1608192780000|2020-12-17 08:13:00|4856.9|4854.1|4856.5|4853.7|4857.5|4854.7|4856.4|4853.6|21
1608192790000|2020-12-17 08:13:10|4856.9|4854.1|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|16
1608192800000|2020-12-17 08:13:20|4857.9|4855.1|4858.4|4855.6|4858.5|4855.7|4857.5|4854.7|16
1608192810000|2020-12-17 08:13:30|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.4|4854.6|30
1608192820000|2020-12-17 08:13:40|4858.4|4855.6|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|37
1608192830000|2020-12-17 08:13:50|4857.9|4855.1|4858.5|4855.7|4858.5|4855.7|4857.4|4854.6|9
1608192840000|2020-12-17 08:14:00|4859.4|4856.6|4859.4|4856.6|4860.4|4857.6|4858.5|4855.7|41
1608192850000|2020-12-17 08:14:10|4858.9|4856.1|4859.4|4856.6|4859.4|4856.6|4858.5|4855.7|17
1608192860000|2020-12-17 08:14:20|4859.5|4856.7|4859.4|4856.6|4860.4|4857.6|4859.4|4856.6|19
1608192870000|2020-12-17 08:14:30|4858.9|4856.1|4858.9|4856.1|4859.4|4856.6|4858.9|4856.1|7
1608192880000|2020-12-17 08:14:40|4859.4|4856.6|4859.4|4856.6|4859.5|4856.7|4859.4|4856.6|2
1608192890000|2020-12-17 08:14:50|4859.5|4856.7|4859.5|4856.7|4860.4|4857.6|4859.4|4856.6|11
1608192900000|2020-12-17 08:15:00|4859.4|4856.6|4858.4|4855.6|4859.5|4856.7|4858.4|4855.6|27
1608192910000|2020-12-17 08:15:10|4857.5|4854.7|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|36
1608192920000|2020-12-17 08:15:20|4857.5|4854.7|4858.4|4855.6|4858.4|4855.6|4857.4|4854.6|4
1608192930000|2020-12-17 08:15:30|4858.5|4855.7|4859.4|4856.6|4859.5|4856.7|4858.4|4855.6|11
1608192940000|2020-12-17 08:15:40|4858.9|4856.1|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|15
1608192950000|2020-12-17 08:15:50|4860.4|4857.6|4859.4|4856.6|4860.4|4857.6|4859.4|4856.6|16
1608192960000|2020-12-17 08:16:00|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4859.5|4856.7|13
1608192970000|2020-12-17 08:16:10|4860.5|4857.7|4862.5|4859.7|4863.4|4860.6|4860.5|4857.7|53
1608192980000|2020-12-17 08:16:20|4862.9|4860.1|4862.4|4859.6|4862.9|4860.1|4862.4|4859.6|27
1608192990000|2020-12-17 08:16:30|4861.5|4858.7|4860.9|4858.1|4862.4|4859.6|4860.5|4857.7|16
1608193000000|2020-12-17 08:16:40|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.4|4857.6|1
1608193010000|2020-12-17 08:16:50|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4860.4|4857.6|4
1608193020000|2020-12-17 08:17:00|||||||||10
1608193030000|2020-12-17 08:17:10|4860.5|4857.7|4860.4|4857.6|4861.4|4858.6|4860.4|4857.6|7
1608193040000|2020-12-17 08:17:20|4860.5|4857.7|4859.5|4856.7|4860.5|4857.7|4859.4|4856.6|34
1608193050000|2020-12-17 08:17:30|4859.4|4856.6|4859.4|4856.6|4859.4|4856.6|4858.5|4855.7|16
1608193060000|2020-12-17 08:17:40|4858.9|4856.1|4859.4|4856.6|4859.5|4856.7|4858.9|4856.1|8
1608193070000|2020-12-17 08:17:50|4859.5|4856.7|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|10
1608193080000|2020-12-17 08:18:00|4859.9|4857.1|4859.9|4857.1|4860.5|4857.7|4859.5|4856.7|17
1608193090000|2020-12-17 08:18:10|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.4|4856.6|4
1608193100000|2020-12-17 08:18:20|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4860|4857.2|7
1608193110000|2020-12-17 08:18:30|4859.5|4856.7|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|11
1608193120000|2020-12-17 08:18:40|4860.4|4857.6|4860.4|4857.6|4860.5|4857.7|4860.4|4857.6|2
1608193130000|2020-12-17 08:18:50|4860.5|4857.7|4861.5|4858.7|4862.4|4859.6|4860.5|4857.7|40
1608193140000|2020-12-17 08:19:00|4861.9|4859.1|4862.5|4859.7|4863.5|4860.7|4861.5|4858.7|43
1608193150000|2020-12-17 08:19:10|4862.4|4859.6|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|27
1608193160000|2020-12-17 08:19:20|4863.5|4860.7|4861.9|4859.1|4863.5|4860.7|4861.9|4859.1|30
1608193170000|2020-12-17 08:19:30|4862.4|4859.6|4863.5|4860.7|4863.5|4860.7|4862.4|4859.6|4
1608193180000|2020-12-17 08:19:40|4863.4|4860.6|4863.5|4860.7|4864.4|4861.6|4862.4|4859.6|19
1608193190000|2020-12-17 08:19:50|4863.9|4861.1|4864.4|4861.6|4864.5|4861.7|4863.5|4860.7|7
1608193200000|2020-12-17 08:20:00|4864.5|4861.7|4864.4|4861.6|4865.5|4862.7|4863.5|4860.7|41
1608193210000|2020-12-17 08:20:10|4863.4|4860.6|4864|4861.2|4864.4|4861.6|4863.4|4860.6|23
1608193220000|2020-12-17 08:20:20|4863.5|4860.7|4862.9|4860.1|4863.5|4860.7|4862.5|4859.7|9
1608193230000|2020-12-17 08:20:30|4862.5|4859.7|4863.5|4860.7|4863.5|4860.7|4862.5|4859.7|9
1608193240000|2020-12-17 08:20:40|4863.4|4860.6|4863.5|4860.7|4864.4|4861.6|4863.4|4860.6|17
1608193250000|2020-12-17 08:20:50|4863.9|4861.1|4863.5|4860.7|4864.4|4861.6|4863.5|4860.7|14
1608193260000|2020-12-17 08:21:00|4863.4|4860.6|4863.4|4860.6|4863.4|4860.6|4862.5|4859.7|13
1608193270000|2020-12-17 08:21:10|4863.5|4860.7|4862.4|4859.6|4863.5|4860.7|4861.5|4858.7|27
1608193280000|2020-12-17 08:21:20|4862.5|4859.7|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|5
1608193290000|2020-12-17 08:21:30|||||||||4
1608193300000|2020-12-17 08:21:40|4861.9|4859.1|4862.4|4859.6|4862.4|4859.6|4861.5|4858.7|19
1608193310000|2020-12-17 08:21:50|4861.9|4859.1|4862.5|4859.7|4863.4|4860.6|4861.9|4859.1|19
1608193320000|2020-12-17 08:22:00|4863.4|4860.6|4865.5|4862.7|4865.5|4862.7|4862.5|4859.7|30
1608193330000|2020-12-17 08:22:10|4865.4|4862.6|4865.4|4862.6|4865.5|4862.7|4864.5|4861.7|19
1608193340000|2020-12-17 08:22:20|4865.5|4862.7|4864.5|4861.7|4865.5|4862.7|4864.5|4861.7|12
1608193350000|2020-12-17 08:22:30|4864.9|4862.1|4866.5|4863.7|4867.1|4863.7|4864.9|4862.1|91
1608193360000|2020-12-17 08:22:40|4866.4|4863.6|4866.5|4863.7|4866.5|4863.7|4866.4|4863.6|25
1608193370000|2020-12-17 08:22:50|4866.9|4864.1|4867.4|4864.6|4867.4|4864.6|4866.9|4864.1|9
1608193380000|2020-12-17 08:23:00|4866.9|4864.1|4868.4|4865.6|4868.4|4865.6|4866.5|4863.7|26
1608193390000|2020-12-17 08:23:10|4868.5|4865.7|4867.5|4864.7|4868.5|4865.7|4867.5|4864.7|13
1608193400000|2020-12-17 08:23:20|4867|4864.2|4866.4|4863.6|4867.4|4864.6|4866.4|4863.6|11
1608193410000|2020-12-17 08:23:30|4866.5|4863.7|4867.4|4864.6|4867.4|4864.6|4866.4|4863.6|15
1608193420000|2020-12-17 08:23:40|4866.5|4863.7|4866.9|4864.1|4867.4|4864.6|4866.5|4863.7|8
1608193430000|2020-12-17 08:23:50|4867.4|4864.6|4865.5|4862.7|4867.4|4864.6|4865.4|4862.6|30
1608193440000|2020-12-17 08:24:00|4866.4|4863.6|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|16
1608193450000|2020-12-17 08:24:10|4864.5|4861.7|4863.9|4861.1|4864.5|4861.7|4862.4|4859.6|64
1608193460000|2020-12-17 08:24:20|4863.5|4860.7|4862.5|4859.7|4863.5|4860.7|4862.4|4859.6|15
1608193470000|2020-12-17 08:24:30|4862.4|4859.6|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|16
1608193480000|2020-12-17 08:24:40|4863.4|4860.6|4862.9|4860.1|4863.4|4860.6|4862.9|4860.1|8
1608193490000|2020-12-17 08:24:50|4863.4|4860.6|4864|4861.2|4864.5|4861.7|4863.4|4860.6|30
1608193500000|2020-12-17 08:25:00|4864.4|4861.6|4864.4|4861.6|4864.4|4861.6|4863.4|4860.6|3
1608193510000|2020-12-17 08:25:10|4864.5|4861.7|4864.4|4861.6|4865.4|4862.6|4864.4|4861.6|42
1608193520000|2020-12-17 08:25:20|4863.5|4860.7|4863.4|4860.6|4864.4|4861.6|4862.9|4860.1|11
1608193530000|2020-12-17 08:25:30|4863.5|4860.7|4863.5|4860.7|4863.5|4860.7|4863.4|4860.6|13
1608193540000|2020-12-17 08:25:40|4863.4|4860.6|4863.9|4861.1|4864.4|4861.6|4862.9|4860.1|20
1608193550000|2020-12-17 08:25:50|4863.5|4860.7|4863.5|4860.7|4864.4|4861.6|4863.4|4860.6|9
1608193560000|2020-12-17 08:26:00|4863.4|4860.6|4861.9|4859.1|4863.5|4860.7|4861.5|4858.7|33
1608193570000|2020-12-17 08:26:10|4862.4|4859.6|4862.9|4860.1|4864.4|4861.6|4862.4|4859.6|26
1608193580000|2020-12-17 08:26:20|4863.4|4860.6|4865.4|4862.6|4865.4|4862.6|4862.5|4859.7|45
1608193590000|2020-12-17 08:26:30|4864.5|4861.7|4864.9|4862.1|4865.4|4862.6|4864.5|4861.7|7
1608193600000|2020-12-17 08:26:40|4864.5|4861.7|4865.4|4862.6|4865.4|4862.6|4863.5|4860.7|41
1608193610000|2020-12-17 08:26:50|4865.5|4862.7|4864.9|4862.1|4866.4|4863.6|4864.5|4861.7|15
1608193620000|2020-12-17 08:27:00|4864.5|4861.7|4864.5|4861.7|4865.4|4862.6|4864.5|4861.7|28
1608193630000|2020-12-17 08:27:10|4864.4|4861.6|4864.4|4861.6|4865.4|4862.6|4863.4|4860.6|45
1608193640000|2020-12-17 08:27:20|4865.4|4862.6|4864.4|4861.6|4865.4|4862.6|4863.5|4860.7|23
1608193650000|2020-12-17 08:27:30|4863.5|4860.7|4865.4|4862.6|4865.4|4862.6|4863.5|4860.7|21
1608193660000|2020-12-17 08:27:40|4864.5|4861.7|4863.9|4861.1|4865.4|4862.6|4862.5|4859.7|65
1608193670000|2020-12-17 08:27:50|4863.5|4860.7|4863.5|4860.7|4864.4|4861.6|4862.5|4859.7|57
1608193680000|2020-12-17 08:28:00|4864.4|4861.6|4863.9|4861.1|4864.4|4861.6|4863.5|4860.7|20
1608193690000|2020-12-17 08:28:10|4863.5|4860.7|4864.9|4862.1|4864.9|4862.1|4863.4|4860.6|15
1608193700000|2020-12-17 08:28:20|4865.4|4862.6|4864.5|4861.7|4865.4|4862.6|4864.4|4861.6|8
1608193710000|2020-12-17 08:28:30|4863.5|4860.7|4864.4|4861.6|4864.5|4861.7|4862.5|4859.7|22
1608193720000|2020-12-17 08:28:40|4863.5|4860.7|4864.5|4861.7|4865.4|4862.6|4863.5|4860.7|29
1608193730000|2020-12-17 08:28:50|4864.9|4862.1|4866.4|4863.6|4866.5|4863.7|4864.5|4861.7|44
1608193740000|2020-12-17 08:29:00|4865.5|4862.7|4866.5|4863.7|4866.5|4863.7|4865.5|4862.7|30
1608193750000|2020-12-17 08:29:10|4866.4|4863.6|4864.5|4861.7|4866.5|4863.7|4864.4|4861.6|29
1608193760000|2020-12-17 08:29:20|4865.4|4862.6|4864.9|4862.1|4865.4|4862.6|4864.5|4861.7|24
1608193770000|2020-12-17 08:29:30|4865.4|4862.6|4862.5|4859.7|4865.4|4862.6|4862.5|4859.7|27
1608193780000|2020-12-17 08:29:40|4862.4|4859.6|4862.5|4859.7|4863.4|4860.6|4861.5|4858.7|43
1608193790000|2020-12-17 08:29:50|4862.9|4860.1|4863.9|4861.1|4864.4|4861.6|4861.9|4859.1|38
1608193800000|2020-12-17 08:30:00|4864.4|4861.6|4861.5|4858.7|4865.4|4862.6|4861.4|4858.6|70
1608193810000|2020-12-17 08:30:10|4861.4|4858.6|4861.4|4858.6|4861.5|4858.7|4860.4|4857.6|35
1608193820000|2020-12-17 08:30:20|4860.5|4857.7|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|847
1608193830000|2020-12-17 08:30:30|4859.4|4856.6|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|119
1608193840000|2020-12-17 08:30:40|4860.4|4857.6|4860.5|4857.7|4860.5|4857.7|4859.4|4856.6|15
1608193850000|2020-12-17 08:30:50|4860.9|4858.1|4860.5|4857.7|4861.4|4858.6|4860.4|4857.6|33
1608193860000|2020-12-17 08:31:00|4860.4|4857.6|4861.4|4858.6|4861.4|4858.6|4858.5|4855.7|66
1608193870000|2020-12-17 08:31:10|4860.9|4858.1|4859.4|4856.6|4861.4|4858.6|4859.4|4856.6|25
1608193880000|2020-12-17 08:31:20|4858.5|4855.7|4861.4|4858.6|4861.5|4858.7|4858.5|4855.7|42
1608193890000|2020-12-17 08:31:30|4860.5|4857.7|4860.4|4857.6|4861.4|4858.6|4859.9|4857.1|41
1608193900000|2020-12-17 08:31:40|4859.9|4857.1|4860.5|4857.7|4861.4|4858.6|4859.5|4856.7|29
1608193910000|2020-12-17 08:31:50|4861.4|4858.6|4861.5|4858.7|4862.4|4859.6|4861.4|4858.6|35
1608193920000|2020-12-17 08:32:00|4861.4|4858.6|4860.9|4858.1|4861.5|4858.7|4860.4|4857.6|21
1608193930000|2020-12-17 08:32:10|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|38
1608193940000|2020-12-17 08:32:20|4860.4|4857.6|4857.5|4854.7|4860.4|4857.6|4857.5|4854.7|61
1608193950000|2020-12-17 08:32:30|4857.9|4855.1|4854.4|4851.6|4857.9|4855.1|4853.5|4850.7|442
1608193960000|2020-12-17 08:32:40|4854.5|4851.7|4855.4|4852.6|4855.4|4852.6|4853.9|4851.1|39
1608193970000|2020-12-17 08:32:50|4854.5|4851.7|4856.4|4853.6|4856.4|4853.6|4854.4|4851.6|50
1608193980000|2020-12-17 08:33:00|4855.4|4852.6|4853.5|4850.7|4855.4|4852.6|4853.4|4850.6|122
1608193990000|2020-12-17 08:33:10|4853.4|4850.6|4854.5|4851.7|4854.5|4851.7|4852.5|4849.7|22
1608194000000|2020-12-17 08:33:20|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|20
1608194010000|2020-12-17 08:33:30|4854.4|4851.6|4856.5|4853.7|4857.4|4854.6|4853.5|4850.7|58
1608194020000|2020-12-17 08:33:40|4855.5|4852.7|4856|4853.2|4856.4|4853.6|4854.5|4851.7|54
1608194030000|2020-12-17 08:33:50|4856.4|4853.6|4857.4|4854.6|4858|4855.2|4855.5|4852.7|18
1608194040000|2020-12-17 08:34:00|4856.5|4853.7|4857|4854.2|4857.4|4854.6|4856.5|4853.7|14
1608194050000|2020-12-17 08:34:10|4857.4|4854.6|4858.5|4855.7|4858.5|4855.7|4857.4|4854.6|40
1608194060000|2020-12-17 08:34:20|4858.9|4856.1|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|34
1608194070000|2020-12-17 08:34:30|4860.4|4857.6|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|69
1608194080000|2020-12-17 08:34:40|4860.4|4857.6|4861.5|4858.7|4861.5|4858.7|4860.4|4857.6|48
1608194090000|2020-12-17 08:34:50|4862.4|4859.6|4861.5|4858.7|4863.4|4860.6|4861.5|4858.7|44
1608194100000|2020-12-17 08:35:00|4861.4|4858.6|4861.5|4858.7|4861.5|4858.7|4861.4|4858.6|3
1608194110000|2020-12-17 08:35:10|4862.4|4859.6|4862.4|4859.6|4862.5|4859.7|4861.5|4858.7|45
1608194120000|2020-12-17 08:35:20|4861.5|4858.7|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|24
1608194130000|2020-12-17 08:35:30|4861.4|4858.6|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|19
1608194140000|2020-12-17 08:35:40|4861.4|4858.6|4860.5|4857.7|4861.5|4858.7|4859.5|4856.7|28
1608194150000|2020-12-17 08:35:50|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|14
1608194160000|2020-12-17 08:36:00|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|9
1608194170000|2020-12-17 08:36:10|4859.4|4856.6|4857.4|4854.6|4859.4|4856.6|4856.5|4853.7|37
1608194180000|2020-12-17 08:36:20|4856.9|4854.1|4856.5|4853.7|4856.9|4854.1|4856.4|4853.6|31
1608194190000|2020-12-17 08:36:30|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|15
1608194200000|2020-12-17 08:36:40|4858.4|4855.6|4858.5|4855.7|4858.5|4855.7|4858.4|4855.6|14
1608194210000|2020-12-17 08:36:50|4858.4|4855.6|4858|4855.2|4858.4|4855.6|4857.5|4854.7|30
1608194220000|2020-12-17 08:37:00|4858.4|4855.6|4857.5|4854.7|4858.4|4855.6|4857.4|4854.6|21
1608194230000|2020-12-17 08:37:10|4857.4|4854.6|4859.5|4856.7|4859.5|4856.7|4857.4|4854.6|53
1608194240000|2020-12-17 08:37:20|4860.4|4857.6|4862.5|4859.7|4862.5|4859.7|4860.4|4857.6|24
1608194250000|2020-12-17 08:37:30|4861.5|4858.7|4861.5|4858.7|4862|4859.2|4861.5|4858.7|7
1608194260000|2020-12-17 08:37:40|4862|4859.2|4861.5|4858.7|4862|4859.2|4861.5|4858.7|4
1608194270000|2020-12-17 08:37:50|4862|4859.2|4861.5|4858.7|4863.4|4860.6|4861.5|4858.7|48
1608194280000|2020-12-17 08:38:00|4862|4859.2|4862.5|4859.7|4863.5|4860.7|4861.5|4858.7|37
1608194290000|2020-12-17 08:38:10|4863.5|4860.7|4861.5|4858.7|4863.5|4860.7|4861.5|4858.7|55
1608194300000|2020-12-17 08:38:20|4860.5|4857.7|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|6
1608194310000|2020-12-17 08:38:30|4861.9|4859.1|4861|4858.2|4862.5|4859.7|4860.5|4857.7|33
1608194320000|2020-12-17 08:38:40|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|52
1608194330000|2020-12-17 08:38:50|4861|4858.2|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|13
1608194340000|2020-12-17 08:39:00|4861.4|4858.6|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|18
1608194350000|2020-12-17 08:39:10|4858.5|4855.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|24
1608194360000|2020-12-17 08:39:20|4858|4855.2|4858.5|4855.7|4859.5|4856.7|4858|4855.2|18
1608194370000|2020-12-17 08:39:30|4857.5|4854.7|4857.5|4854.7|4858.4|4855.6|4857.5|4854.7|12
1608194380000|2020-12-17 08:39:40|4858.4|4855.6|4857.5|4854.7|4859.5|4856.7|4857.5|4854.7|27
1608194390000|2020-12-17 08:39:50|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.5|4854.7|10
1608194400000|2020-12-17 08:40:00|4858.5|4855.7|4860.5|4857.7|4861|4858.2|4857.5|4854.7|59
1608194410000|2020-12-17 08:40:10|4861.4|4858.6|4860.4|4857.6|4861.5|4858.7|4860.4|4857.6|20
1608194420000|2020-12-17 08:40:20|4860.5|4857.7|4857.5|4854.7|4860.5|4857.7|4857.5|4854.7|16
1608194430000|2020-12-17 08:40:30|4857.4|4854.6|4857.5|4854.7|4858.5|4855.7|4857.4|4854.6|11
1608194440000|2020-12-17 08:40:40|4857.4|4854.6|4857|4854.2|4857.4|4854.6|4856.4|4853.6|42
1608194450000|2020-12-17 08:40:50|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.4|4853.6|0
1608194460000|2020-12-17 08:41:00|4856.4|4853.6|4855.5|4852.7|4856.4|4853.6|4855.5|4852.7|70
1608194470000|2020-12-17 08:41:10|4854.5|4851.7|4854.4|4851.6|4855.4|4852.6|4853.5|4850.7|38
1608194480000|2020-12-17 08:41:20|4855.4|4852.6|4855.5|4852.7|4855.5|4852.7|4853.5|4850.7|50
1608194490000|2020-12-17 08:41:30|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|468
1608194500000|2020-12-17 08:41:40|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|10
1608194510000|2020-12-17 08:41:50|4857|4854.2|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|62
1608194520000|2020-12-17 08:42:00|4857|4854.2|4858.5|4855.7|4859.5|4856.7|4857|4854.2|66
1608194530000|2020-12-17 08:42:10|4857.5|4854.7|4858|4855.2|4858.5|4855.7|4857.5|4854.7|10
1608194540000|2020-12-17 08:42:20|4857.5|4854.7|4858|4855.2|4859.5|4856.7|4857.5|4854.7|12
1608194550000|2020-12-17 08:42:30|4858.5|4855.7|4858.5|4855.7|4859.5|4856.7|4857.5|4854.7|12
1608194560000|2020-12-17 08:42:40|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|2
1608194570000|2020-12-17 08:42:50|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|73
1608194580000|2020-12-17 08:43:00|4860|4857.2|4858.5|4855.7|4860|4857.2|4858.5|4855.7|29
1608194590000|2020-12-17 08:43:10|||||||||1
1608194600000|2020-12-17 08:43:20|4859.5|4856.7|4858|4855.2|4859.5|4856.7|4858|4855.2|7
1608194610000|2020-12-17 08:43:30|4857.5|4854.7|4858.5|4855.7|4859.5|4856.7|4857.5|4854.7|35
1608194620000|2020-12-17 08:43:40|4858|4855.2|4857.5|4854.7|4858|4855.2|4856.5|4853.7|11
1608194630000|2020-12-17 08:43:50|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|8
1608194640000|2020-12-17 08:44:00|4856.5|4853.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|60
1608194650000|2020-12-17 08:44:10|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|16
1608194660000|2020-12-17 08:44:20|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|12
1608194670000|2020-12-17 08:44:30|4855.5|4852.7|4856.5|4853.7|4857.5|4854.7|4855.5|4852.7|42
1608194690000|2020-12-17 08:44:50|4857.5|4854.7|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|56
1608194700000|2020-12-17 08:45:00|4858.5|4855.7|4859.5|4856.7|4859.5|4856.7|4858|4855.2|15
1608194710000|2020-12-17 08:45:10|4860|4857.2|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|4
1608194720000|2020-12-17 08:45:20|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|5
1608194730000|2020-12-17 08:45:30|||||||||1
1608194740000|2020-12-17 08:45:40|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|13
1608194750000|2020-12-17 08:45:50|4859.5|4856.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|4
1608194770000|2020-12-17 08:46:10|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|23
1608194780000|2020-12-17 08:46:20|4858|4855.2|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|3
1608194790000|2020-12-17 08:46:30|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4858|4855.2|0
1608194800000|2020-12-17 08:46:40|4860.4|4857.6|4860.5|4857.7|4861.5|4858.7|4860.4|4857.6|46
1608194810000|2020-12-17 08:46:50|||||||||1
1608194830000|2020-12-17 08:47:10|||||||||3
1608194840000|2020-12-17 08:47:20|||||||||6
1608194850000|2020-12-17 08:47:30|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|43
1608194860000|2020-12-17 08:47:40|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|7
1608194870000|2020-12-17 08:47:50|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|5
1608194880000|2020-12-17 08:48:00|4860|4857.2|4861.5|4858.7|4861.5|4858.7|4859.5|4856.7|47
1608194890000|2020-12-17 08:48:10|4862.5|4859.7|4862|4859.2|4862.5|4859.7|4861.5|4858.7|25
1608194900000|2020-12-17 08:48:20|4861.5|4858.7|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|26
1608194910000|2020-12-17 08:48:30|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|12
1608194920000|2020-12-17 08:48:40|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4861|4858.2|9
1608194940000|2020-12-17 08:49:00|4860.5|4857.7|4860.5|4857.7|4861|4858.2|4860.5|4857.7|14
1608194950000|2020-12-17 08:49:10|4859.5|4856.7|4859.5|4856.7|4860|4857.2|4859.5|4856.7|14
1608194960000|2020-12-17 08:49:20|||||||||1
1608194970000|2020-12-17 08:49:30|||||||||6
1608194980000|2020-12-17 08:49:40|||||||||1
1608194990000|2020-12-17 08:49:50|4860|4857.2|4860.5|4857.7|4861|4858.2|4860|4857.2|4
1608195010000|2020-12-17 08:50:10|4861.5|4858.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|22
1608195020000|2020-12-17 08:50:20|4859.5|4856.7|4860|4857.2|4860.5|4857.7|4859.5|4856.7|15
1608195030000|2020-12-17 08:50:30|4859.5|4856.7|4861.5|4858.7|4861.5|4858.7|4859.5|4856.7|27
1608195040000|2020-12-17 08:50:40|4860.5|4857.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|6
1608195050000|2020-12-17 08:50:50|||||||||1
1608195060000|2020-12-17 08:51:00|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|3
1608195070000|2020-12-17 08:51:10|4861|4858.2|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|10
1608195080000|2020-12-17 08:51:20|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|14
1608195090000|2020-12-17 08:51:30|4859.5|4856.7|4859.5|4856.7|4860|4857.2|4859.5|4856.7|4
1608195100000|2020-12-17 08:51:40|4860.4|4857.6|4860.5|4857.7|4860.5|4857.7|4860.4|4857.6|63
1608195110000|2020-12-17 08:51:50|||||||||4
1608195120000|2020-12-17 08:52:00|4860.4|4857.6|4859.5|4856.7|4860.4|4857.6|4859.5|4856.7|24
1608195130000|2020-12-17 08:52:10|||||||||2
1608195140000|2020-12-17 08:52:20|||||||||1
1608195150000|2020-12-17 08:52:30|4860.5|4857.7|4860.5|4857.7|4861.5|4858.7|4859.5|4856.7|49
1608195160000|2020-12-17 08:52:40|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|22
1608195170000|2020-12-17 08:52:50|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|15
1608195190000|2020-12-17 08:53:10|||||||||6
1608195200000|2020-12-17 08:53:20|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|8
1608195210000|2020-12-17 08:53:30|4861.5|4858.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|30
1608195220000|2020-12-17 08:53:40|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|6
1608195230000|2020-12-17 08:53:50|4859.5|4856.7|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|12
1608195240000|2020-12-17 08:54:00|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4
1608195250000|2020-12-17 08:54:10|4859.5|4856.7|4862.5|4859.7|4862.5|4859.7|4859.5|4856.7|18
1608195260000|2020-12-17 08:54:20|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|0
1608195270000|2020-12-17 08:54:30|||||||||2
1608195280000|2020-12-17 08:54:40|||||||||1
1608195290000|2020-12-17 08:54:50|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|17
1608195300000|2020-12-17 08:55:00|||||||||39
1608195310000|2020-12-17 08:55:10|4859.5|4856.7|4858.5|4855.7|4860.5|4857.7|4856.5|4853.7|101
1608195320000|2020-12-17 08:55:20|4857.5|4854.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|102
1608195330000|2020-12-17 08:55:30|4855|4852.2|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|55
1608195340000|2020-12-17 08:55:40|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|20
1608195350000|2020-12-17 08:55:50|4854.5|4851.7|4853.5|4850.7|4854.5|4851.7|4852.5|4849.7|79
1608195360000|2020-12-17 08:56:00|4852.5|4849.7|4851.5|4848.7|4853.5|4850.7|4851.5|4848.7|66
1608195370000|2020-12-17 08:56:10|||||||||15
1608195380000|2020-12-17 08:56:20|4852.5|4849.7|4851.5|4848.7|4852.5|4849.7|4851.5|4848.7|26
1608195390000|2020-12-17 08:56:30|||||||||8
1608195400000|2020-12-17 08:56:40|4852.5|4849.7|4853|4850.2|4853.5|4850.7|4852.5|4849.7|25
1608195410000|2020-12-17 08:56:50|4852.5|4849.7|4853.5|4850.7|4854.5|4851.7|4852.5|4849.7|9
1608195420000|2020-12-17 08:57:00|4852.5|4849.7|4853.5|4850.7|4853.5|4850.7|4852.5|4849.7|41
1608195430000|2020-12-17 08:57:10|4853|4850.2|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|9
1608195440000|2020-12-17 08:57:20|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|3
1608195460000|2020-12-17 08:57:40|4852.5|4849.7|4853|4850.2|4853.5|4850.7|4852.5|4849.7|16
1608195470000|2020-12-17 08:57:50|4852.5|4849.7|4853.5|4850.7|4853.5|4850.7|4852.5|4849.7|3
1608195480000|2020-12-17 08:58:00|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4854|4851.2|17
1608195490000|2020-12-17 08:58:10|||||||||9
1608195500000|2020-12-17 08:58:20|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|16
1608195510000|2020-12-17 08:58:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|29
1608195520000|2020-12-17 08:58:40|4856.4|4853.6|4855.5|4852.7|4856.4|4853.6|4855.5|4852.7|8
1608195540000|2020-12-17 08:59:00|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|81
1608195550000|2020-12-17 08:59:10|4855|4852.2|4853|4850.2|4855.5|4852.7|4853|4850.2|50
1608195560000|2020-12-17 08:59:20|4852.5|4849.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|29
1608195570000|2020-12-17 08:59:30|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4851.5|4848.7|61
1608195580000|2020-12-17 08:59:40|4852|4849.2|4852.5|4849.7|4852.5|4849.7|4851.5|4848.7|54
1608195590000|2020-12-17 08:59:50|4853|4850.2|4852.5|4849.7|4853|4850.2|4852.5|4849.7|9
1608195600000|2020-12-17 09:00:00|4852|4849.2|4850.5|4847.7|4852|4849.2|4850.5|4847.7|58
1608195610000|2020-12-17 09:00:10|4851.5|4848.7|4850.5|4847.7|4851.5|4848.7|4850.5|4847.7|29
1608195620000|2020-12-17 09:00:20|4851|4848.2|4851.5|4848.7|4851.5|4848.7|4850.5|4847.7|38
1608195630000|2020-12-17 09:00:30|4850.5|4847.7|4850.5|4847.7|4851|4848.2|4850.5|4847.7|14
1608195640000|2020-12-17 09:00:40|4851.5|4848.7|4852.5|4849.7|4852.5|4849.7|4851|4848.2|16
1608195650000|2020-12-17 09:00:50|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4852.5|4849.7|23
1608195660000|2020-12-17 09:01:00|4855.5|4852.7|4854.5|4851.7|4856.4|4853.6|4853.5|4850.7|47
1608195670000|2020-12-17 09:01:10|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|7
1608195680000|2020-12-17 09:01:20|4855|4852.2|4855|4852.2|4856|4853.2|4854.5|4851.7|26
1608195690000|2020-12-17 09:01:30|4855.5|4852.7|4853.5|4850.7|4855.5|4852.7|4853.5|4850.7|11
1608195700000|2020-12-17 09:01:40|4854|4851.2|4852.5|4849.7|4854|4851.2|4852.5|4849.7|33
1608195710000|2020-12-17 09:01:50|4853.5|4850.7|4853.5|4850.7|4854.5|4851.7|4852.5|4849.7|16
1608195720000|2020-12-17 09:02:00|4854|4851.2|4854|4851.2|4854.5|4851.7|4853.5|4850.7|16
1608195730000|2020-12-17 09:02:10|4853.5|4850.7|4853.5|4850.7|4854|4851.2|4853.5|4850.7|2
1608195740000|2020-12-17 09:02:20|4854|4851.2|4856.5|4853.7|4857.5|4854.7|4853.5|4850.7|37
1608195750000|2020-12-17 09:02:30|4856|4853.2|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|24
1608195760000|2020-12-17 09:02:40|4855|4852.2|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|18
1608195770000|2020-12-17 09:02:50|4855.5|4852.7|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|3
1608195780000|2020-12-17 09:03:00|4854|4851.2|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|167
1608195790000|2020-12-17 09:03:10|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4853|4850.2|10
1608195800000|2020-12-17 09:03:20|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4853|4850.2|3
1608195810000|2020-12-17 09:03:30|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|5
1608195820000|2020-12-17 09:03:40|4855|4852.2|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|13
1608195830000|2020-12-17 09:03:50|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|14
1608195840000|2020-12-17 09:04:00|4854.5|4851.7|4855|4852.2|4855.5|4852.7|4854.5|4851.7|21
1608195850000|2020-12-17 09:04:10|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|7
1608195860000|2020-12-17 09:04:20|4855|4852.2|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|24
1608195870000|2020-12-17 09:04:30|||||||||1
1608195880000|2020-12-17 09:04:40|||||||||11
1608195890000|2020-12-17 09:04:50|4854.5|4851.7|4854.5|4851.7|4855.5|4852.7|4853.5|4850.7|13
1608195900000|2020-12-17 09:05:00|4855.5|4852.7|4854.5|4851.7|4855.5|4852.7|4853.5|4850.7|28
1608195910000|2020-12-17 09:05:10|4855|4852.2|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|6
1608195920000|2020-12-17 09:05:20|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|46
1608195930000|2020-12-17 09:05:30|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|11
1608195940000|2020-12-17 09:05:40|4856.9|4854.1|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|34
1608195950000|2020-12-17 09:05:50|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|3
1608195960000|2020-12-17 09:06:00|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|25
1608195970000|2020-12-17 09:06:10|4856.5|4853.7|4856.5|4853.7|4857|4854.2|4856.5|4853.7|7
1608195980000|2020-12-17 09:06:20|||||||||1
1608195990000|2020-12-17 09:06:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|10
1608196000000|2020-12-17 09:06:40|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|14
1608196010000|2020-12-17 09:06:50|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|9
1608196020000|2020-12-17 09:07:00|4853.5|4850.7|4854|4851.2|4854.5|4851.7|4853.5|4850.7|14
1608196030000|2020-12-17 09:07:10|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|4
1608196040000|2020-12-17 09:07:20|4855|4852.2|4855.5|4852.7|4855.5|4852.7|4855|4852.2|8
1608196050000|2020-12-17 09:07:30|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854.5|4851.7|4
1608196070000|2020-12-17 09:07:50|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|13
1608196080000|2020-12-17 09:08:00|4854|4851.2|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|13
1608196090000|2020-12-17 09:08:10|||||||||8
1608196100000|2020-12-17 09:08:20|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4
1608196110000|2020-12-17 09:08:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855|4852.2|15
1608196120000|2020-12-17 09:08:40|4856.5|4853.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|10
1608196130000|2020-12-17 09:08:50|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|9
1608196140000|2020-12-17 09:09:00|4854.5|4851.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|9
1608196160000|2020-12-17 09:09:20|4854.5|4851.7|4854.5|4851.7|4855.5|4852.7|4854.5|4851.7|14
1608196170000|2020-12-17 09:09:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4
1608196180000|2020-12-17 09:09:40|4855|4852.2|4855.5|4852.7|4856|4853.2|4854.5|4851.7|5
1608196190000|2020-12-17 09:09:50|4854.5|4851.7|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|49
1608196200000|2020-12-17 09:10:00|4854.4|4851.6|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|26
1608196210000|2020-12-17 09:10:10|||||||||1
1608196220000|2020-12-17 09:10:20|4854.4|4851.6|4854.5|4851.7|4854.5|4851.7|4854|4851.2|16
1608196230000|2020-12-17 09:10:30|||||||||6
1608196240000|2020-12-17 09:10:40|||||||||2
1608196250000|2020-12-17 09:10:50|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|13
1608196260000|2020-12-17 09:11:00|4851.5|4848.7|4852.5|4849.7|4853.5|4850.7|4851.5|4848.7|14
1608196270000|2020-12-17 09:11:10|4852|4849.2|4850.5|4847.7|4852.5|4849.7|4850.5|4847.7|25
1608196280000|2020-12-17 09:11:20|4851|4848.2|4851.5|4848.7|4851.5|4848.7|4851|4848.2|18
1608196290000|2020-12-17 09:11:30|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|15
1608196300000|2020-12-17 09:11:40|4851.5|4848.7|4851.5|4848.7|4851.5|4848.7|4851.5|4848.7|6
1608196310000|2020-12-17 09:11:50|||||||||3
1608196320000|2020-12-17 09:12:00|4852.4|4849.6|4852.5|4849.7|4852.5|4849.7|4852.4|4849.6|7
1608196330000|2020-12-17 09:12:10|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|9
1608196340000|2020-12-17 09:12:20|4853.4|4850.6|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|27
1608196350000|2020-12-17 09:12:30|4853.4|4850.6|4853.5|4850.7|4853.5|4850.7|4851.5|4848.7|75
1608196360000|2020-12-17 09:12:40|4854|4851.2|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|26
1608196370000|2020-12-17 09:12:50|4854|4851.2|4853.5|4850.7|4854|4851.2|4853.5|4850.7|9
1608196380000|2020-12-17 09:13:00|4853.9|4851.1|4854.5|4851.7|4855.5|4852.7|4853.9|4851.1|20
1608196390000|2020-12-17 09:13:10|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|9
1608196400000|2020-12-17 09:13:20|4854|4851.2|4854|4851.2|4854.5|4851.7|4853.5|4850.7|11
1608196410000|2020-12-17 09:13:30|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|0
1608196420000|2020-12-17 09:13:40|4852.5|4849.7|4853|4850.2|4853.4|4850.6|4852.5|4849.7|25
1608196430000|2020-12-17 09:13:50|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|3
1608196440000|2020-12-17 09:14:00|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4853|4850.2|105
1608196450000|2020-12-17 09:14:10|4854.5|4851.7|4856|4853.2|4856|4853.2|4853.5|4850.7|29
1608196460000|2020-12-17 09:14:20|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|18
1608196470000|2020-12-17 09:14:30|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4858|4855.2|9
1608196480000|2020-12-17 09:14:40|4859.4|4856.6|4859.5|4856.7|4859.5|4856.7|4859.4|4856.6|15
1608196490000|2020-12-17 09:14:50|4860|4857.2|4857.5|4854.7|4860.5|4857.7|4857.5|4854.7|39
1608196500000|2020-12-17 09:15:00|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|19
1608196510000|2020-12-17 09:15:10|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|6
1608196520000|2020-12-17 09:15:20|||||||||1
1608196530000|2020-12-17 09:15:30|||||||||20
1608196540000|2020-12-17 09:15:40|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4
1608196550000|2020-12-17 09:15:50|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|17
1608196560000|2020-12-17 09:16:00|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|45
1608196570000|2020-12-17 09:16:10|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4859|4856.2|4
1608196580000|2020-12-17 09:16:20|4860.5|4857.7|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|9
1608196590000|2020-12-17 09:16:30|4860|4857.2|4859.5|4856.7|4860|4857.2|4859.5|4856.7|13
1608196600000|2020-12-17 09:16:40|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|6
1608196610000|2020-12-17 09:16:50|4857.5|4854.7|4858|4855.2|4858.5|4855.7|4857.5|4854.7|13
1608196620000|2020-12-17 09:17:00|4858.5|4855.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|10
1608196630000|2020-12-17 09:17:10|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4
1608196640000|2020-12-17 09:17:20|4858.5|4855.7|4856.5|4853.7|4858.5|4855.7|4855.5|4852.7|31
1608196650000|2020-12-17 09:17:30|4855.5|4852.7|4854.5|4851.7|4856.5|4853.7|4854.5|4851.7|61
1608196660000|2020-12-17 09:17:40|||||||||48
1608196670000|2020-12-17 09:17:50|||||||||9
1608196680000|2020-12-17 09:18:00|||||||||2
1608196690000|2020-12-17 09:18:10|4855|4852.2|4854.5|4851.7|4855|4852.2|4854.5|4851.7|10
1608196700000|2020-12-17 09:18:20|4855.5|4852.7|4853.5|4850.7|4855.5|4852.7|4853.5|4850.7|36
1608196710000|2020-12-17 09:18:30|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|29
1608196720000|2020-12-17 09:18:40|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|19
1608196730000|2020-12-17 09:18:50|4853.5|4850.7|4852.5|4849.7|4853.5|4850.7|4852.5|4849.7|11
1608196740000|2020-12-17 09:19:00|4853.5|4850.7|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|14
1608196750000|2020-12-17 09:19:10|4854|4851.2|4852.5|4849.7|4854|4851.2|4852.5|4849.7|39
1608196760000|2020-12-17 09:19:20|4851.5|4848.7|4852.5|4849.7|4852.5|4849.7|4851.5|4848.7|17
1608196780000|2020-12-17 09:19:40|||||||||4
1608196790000|2020-12-17 09:19:50|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|3
1608196800000|2020-12-17 09:20:00|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4853.5|4850.7|16
1608196810000|2020-12-17 09:20:10|||||||||8
1608196820000|2020-12-17 09:20:20|4854|4851.2|4854.5|4851.7|4854.5|4851.7|4853.5|4850.7|14
1608196840000|2020-12-17 09:20:40|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|10
1608196850000|2020-12-17 09:20:50|||||||||2
1608196860000|2020-12-17 09:21:00|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|6
1608196870000|2020-12-17 09:21:10|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|7
1608196880000|2020-12-17 09:21:20|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|6
1608196890000|2020-12-17 09:21:30|||||||||2
1608196900000|2020-12-17 09:21:40|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|11
1608196910000|2020-12-17 09:21:50|||||||||2
1608196920000|2020-12-17 09:22:00|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|9
1608196930000|2020-12-17 09:22:10|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|11
1608196940000|2020-12-17 09:22:20|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|7
1608196960000|2020-12-17 09:22:40|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4857|4854.2|17
1608196970000|2020-12-17 09:22:50|4857|4854.2|4857.5|4854.7|4857.5|4854.7|4857|4854.2|3
1608196980000|2020-12-17 09:23:00|4857|4854.2|4856.5|4853.7|4857|4854.2|4856.5|4853.7|3
1608196990000|2020-12-17 09:23:10|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|11
1608197000000|2020-12-17 09:23:20|4856|4853.2|4854.5|4851.7|4856|4853.2|4854.5|4851.7|12
1608197010000|2020-12-17 09:23:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|6
1608197020000|2020-12-17 09:23:40|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|13
1608197040000|2020-12-17 09:24:00|4857|4854.2|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|12
1608197050000|2020-12-17 09:24:10|4857.5|4854.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|7
1608197060000|2020-12-17 09:24:20|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|4858.5|4855.7|7
1608197070000|2020-12-17 09:24:30|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|25
1608197080000|2020-12-17 09:24:40|||||||||3
1608197090000|2020-12-17 09:24:50|||||||||10
1608197100000|2020-12-17 09:25:00|4859|4856.2|4860.5|4857.7|4860.5|4857.7|4858.5|4855.7|24
1608197110000|2020-12-17 09:25:10|||||||||19
1608197120000|2020-12-17 09:25:20|4861.5|4858.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|78
1608197130000|2020-12-17 09:25:30|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|12
1608197140000|2020-12-17 09:25:40|4862.5|4859.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|16
1608197150000|2020-12-17 09:25:50|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|10
1608197160000|2020-12-17 09:26:00|||||||||13
1608197170000|2020-12-17 09:26:10|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4859.5|4856.7|5
1608197180000|2020-12-17 09:26:20|||||||||1
1608197190000|2020-12-17 09:26:30|4860|4857.2|4859.5|4856.7|4860|4857.2|4858.5|4855.7|43
1608197200000|2020-12-17 09:26:40|4859|4856.2|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|12
1608197210000|2020-12-17 09:26:50|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|67
1608197220000|2020-12-17 09:27:00|4859.5|4856.7|4858.5|4855.7|4860.5|4857.7|4858.5|4855.7|8
1608197240000|2020-12-17 09:27:20|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|14
1608197250000|2020-12-17 09:27:30|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|6
1608197260000|2020-12-17 09:27:40|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|25
1608197270000|2020-12-17 09:27:50|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|8
1608197280000|2020-12-17 09:28:00|4859|4856.2|4858.5|4855.7|4859.5|4856.7|4857.5|4854.7|12
1608197290000|2020-12-17 09:28:10|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|19
1608197300000|2020-12-17 09:28:20|4860.5|4857.7|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|14
1608197320000|2020-12-17 09:28:40|4860|4857.2|4859.5|4856.7|4860.5|4857.7|4859.5|4856.7|6
1608197330000|2020-12-17 09:28:50|||||||||1
1608197340000|2020-12-17 09:29:00|4860.5|4857.7|4861.5|4858.7|4861.5|4858.7|4859.5|4856.7|16
1608197350000|2020-12-17 09:29:10|4861|4858.2|4861|4858.2|4861.5|4858.7|4860.5|4857.7|15
1608197360000|2020-12-17 09:29:20|4860.5|4857.7|4861.5|4858.7|4862.5|4859.7|4860.5|4857.7|14
1608197370000|2020-12-17 09:29:30|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|11
1608197380000|2020-12-17 09:29:40|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|14
1608197390000|2020-12-17 09:29:50|4861.5|4858.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|18
1608197400000|2020-12-17 09:30:00|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|6
1608197410000|2020-12-17 09:30:10|||||||||4
1608197420000|2020-12-17 09:30:20|4862|4859.2|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|17
1608197430000|2020-12-17 09:30:30|4862|4859.2|4860.5|4857.7|4862.5|4859.7|4859.5|4856.7|35
1608197440000|2020-12-17 09:30:40|||||||||2
1608197450000|2020-12-17 09:30:50|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4858.5|4855.7|21
1608197460000|2020-12-17 09:31:00|||||||||4
1608197470000|2020-12-17 09:31:10|||||||||3
1608197480000|2020-12-17 09:31:20|4859.4|4856.6|4858.5|4855.7|4859.4|4856.6|4858.5|4855.7|16
1608197490000|2020-12-17 09:31:30|4859.5|4856.7|4860|4857.2|4860|4857.2|4859|4856.2|14
1608197500000|2020-12-17 09:31:40|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860|4857.2|2
1608197510000|2020-12-17 09:31:50|4859.5|4856.7|4860|4857.2|4860.5|4857.7|4859.5|4856.7|23
1608197520000|2020-12-17 09:32:00|4859.5|4856.7|4862.5|4859.7|4862.5|4859.7|4859.5|4856.7|72
1608197530000|2020-12-17 09:32:10|||||||||1
1608197540000|2020-12-17 09:32:20|4863|4860.2|4862.5|4859.7|4863|4860.2|4862.5|4859.7|1
1608197550000|2020-12-17 09:32:30|4863.5|4860.7|4863.5|4860.7|4864|4861.2|4863.5|4860.7|22
1608197560000|2020-12-17 09:32:40|4864|4861.2|4863.5|4860.7|4864.5|4861.7|4863.5|4860.7|32
1608197570000|2020-12-17 09:32:50|4864|4861.2|4862.5|4859.7|4864.5|4861.7|4862.5|4859.7|38
1608197580000|2020-12-17 09:33:00|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|5
1608197590000|2020-12-17 09:33:10|4862|4859.2|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|31
1608197600000|2020-12-17 09:33:20|||||||||1
1608197610000|2020-12-17 09:33:30|||||||||1
1608197620000|2020-12-17 09:33:40|||||||||4
1608197630000|2020-12-17 09:33:50|4861.5|4858.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|35
1608197640000|2020-12-17 09:34:00|||||||||16
1608197650000|2020-12-17 09:34:10|||||||||7
1608197660000|2020-12-17 09:34:20|4859.5|4856.7|4860|4857.2|4860|4857.2|4859.5|4856.7|8
1608197670000|2020-12-17 09:34:30|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|4860.5|4857.7|2
1608197690000|2020-12-17 09:34:50|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|4859.5|4856.7|14
1608197700000|2020-12-17 09:35:00|4859|4856.2|4860.5|4857.7|4861.5|4858.7|4858.5|4855.7|65
1608197710000|2020-12-17 09:35:10|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|18
1608197720000|2020-12-17 09:35:20|4859.5|4856.7|4859.5|4856.7|4860.5|4857.7|4858.5|4855.7|20
1608197730000|2020-12-17 09:35:30|4859|4856.2|4858|4855.2|4859|4856.2|4857.5|4854.7|20
1608197740000|2020-12-17 09:35:40|4858.5|4855.7|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|15
1608197750000|2020-12-17 09:35:50|4856.5|4853.7|4857.5|4854.7|4857.5|4854.7|4856.5|4853.7|10
1608197760000|2020-12-17 09:36:00|4857|4854.2|4856.5|4853.7|4857|4854.2|4856.5|4853.7|14
1608197770000|2020-12-17 09:36:10|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4855.5|4852.7|26
1608197780000|2020-12-17 09:36:20|4857|4854.2|4857|4854.2|4857.5|4854.7|4856.5|4853.7|30
1608197790000|2020-12-17 09:36:30|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|13
1608197800000|2020-12-17 09:36:40|4857.5|4854.7|4857.5|4854.7|4858.5|4855.7|4857.5|4854.7|13
1608197810000|2020-12-17 09:36:50|4857|4854.2|4856.5|4853.7|4857|4854.2|4856.5|4853.7|25
1608197820000|2020-12-17 09:37:00|4856|4853.2|4855.5|4852.7|4856|4853.2|4855.5|4852.7|1
1608197830000|2020-12-17 09:37:10|||||||||14
1608197840000|2020-12-17 09:37:20|4856|4853.2|4854.5|4851.7|4856|4853.2|4854.5|4851.7|9
1608197850000|2020-12-17 09:37:30|4855.5|4852.7|4856|4853.2|4856.5|4853.7|4855.5|4852.7|18
1608197860000|2020-12-17 09:37:40|4856.5|4853.7|4856.5|4853.7|4857|4854.2|4856|4853.2|13
1608197870000|2020-12-17 09:37:50|||||||||2
1608197880000|2020-12-17 09:38:00|4857.5|4854.7|4858.5|4855.7|4858.5|4855.7|4857.5|4854.7|6
1608197890000|2020-12-17 09:38:10|4858|4855.2|4858.5|4855.7|4858.5|4855.7|4858|4855.2|10
1608197900000|2020-12-17 09:38:20|4859|4856.2|4860.5|4857.7|4860.5|4857.7|4859|4856.2|31
1608197910000|2020-12-17 09:38:30|4859.5|4856.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|17
1608197920000|2020-12-17 09:38:40|4857.5|4854.7|4859.5|4856.7|4860.5|4857.7|4857.5|4854.7|23
1608197930000|2020-12-17 09:38:50|4859|4856.2|4860.5|4857.7|4861.5|4858.7|4858.5|4855.7|35
1608197940000|2020-12-17 09:39:00|4860|4857.2|4858.5|4855.7|4860.5|4857.7|4858.5|4855.7|38
1608197950000|2020-12-17 09:39:10|4859|4856.2|4859.5|4856.7|4859.5|4856.7|4859|4856.2|2
1608197960000|2020-12-17 09:39:20|4860|4857.2|4859.5|4856.7|4860.5|4857.7|4858.5|4855.7|18
1608197970000|2020-12-17 09:39:30|||||||||2
1608197980000|2020-12-17 09:39:40|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|11
1608197990000|2020-12-17 09:39:50|4858.5|4855.7|4859.5|4856.7|4860.5|4857.7|4858.5|4855.7|12
1608198000000|2020-12-17 09:40:00|4860|4857.2|4862.5|4859.7|4862.5|4859.7|4859.5|4856.7|49
1608198010000|2020-12-17 09:40:10|4863.5|4860.7|4861.5|4858.7|4863.5|4860.7|4861.5|4858.7|37
1608198020000|2020-12-17 09:40:20|4862|4859.2|4861.5|4858.7|4862.5|4859.7|4861.5|4858.7|2
1608198040000|2020-12-17 09:40:40|4860.5|4857.7|4861.5|4858.7|4861.5|4858.7|4860.5|4857.7|14
1608198050000|2020-12-17 09:40:50|4862.5|4859.7|4864.5|4861.7|4864.5|4861.7|4862.5|4859.7|49
1608198060000|2020-12-17 09:41:00|4864|4861.2|4865.5|4862.7|4865.5|4862.7|4863.5|4860.7|42
1608198070000|2020-12-17 09:41:10|4866.5|4863.7|4865.5|4862.7|4866.5|4863.7|4864.5|4861.7|41
1608198080000|2020-12-17 09:41:20|4864.5|4861.7|4866.5|4863.7|4866.5|4863.7|4864.5|4861.7|18
1608198090000|2020-12-17 09:41:30|4867.5|4864.7|4866|4863.2|4867.5|4864.7|4865.5|4862.7|52
1608198100000|2020-12-17 09:41:40|4866.5|4863.7|4867|4864.2|4867.5|4864.7|4866|4863.2|36
1608198110000|2020-12-17 09:41:50|4866.5|4863.7|4865.5|4862.7|4867.5|4864.7|4864.5|4861.7|38
1608198120000|2020-12-17 09:42:00|4865|4862.2|4864.5|4861.7|4865.5|4862.7|4864.5|4861.7|8
1608198130000|2020-12-17 09:42:10|4865|4862.2|4864.5|4861.7|4865|4862.2|4864.5|4861.7|9
1608198140000|2020-12-17 09:42:20|4865.5|4862.7|4865.5|4862.7|4865.5|4862.7|4864.5|4861.7|8
1608198150000|2020-12-17 09:42:30|4866|4863.2|4865.5|4862.7|4866|4863.2|4865.5|4862.7|1
1608198160000|2020-12-17 09:42:40|4865|4862.2|4864.5|4861.7|4865|4862.2|4863.5|4860.7|25
1608198170000|2020-12-17 09:42:50|4863.5|4860.7|4864|4861.2|4864.5|4861.7|4863.5|4860.7|3
1608198180000|2020-12-17 09:43:00|4864.5|4861.7|4864.5|4861.7|4864.5|4861.7|4863.5|4860.7|8
1608198190000|2020-12-17 09:43:10|||||||||1
1608198200000|2020-12-17 09:43:20|4865.5|4862.7|4863.5|4860.7|4865.5|4862.7|4862.5|4859.7|41
1608198210000|2020-12-17 09:43:30|4862.5|4859.7|4863.5|4860.7|4863.5|4860.7|4862.5|4859.7|45
1608198220000|2020-12-17 09:43:40|4864.5|4861.7|4864.5|4861.7|4864.5|4861.7|4864.5|4861.7|4
1608198230000|2020-12-17 09:43:50|4864|4861.2|4863.5|4860.7|4864|4861.2|4863.5|4860.7|0
1608198240000|2020-12-17 09:44:00|4862.5|4859.7|4862.5|4859.7|4863.5|4860.7|4862.5|4859.7|15
1608198250000|2020-12-17 09:44:10|4863.5|4860.7|4862.5|4859.7|4863.5|4860.7|4862.5|4859.7|6
1608198260000|2020-12-17 09:44:20|4863|4860.2|4861.5|4858.7|4863|4860.2|4861.5|4858.7|16
1608198270000|2020-12-17 09:44:30|||||||||2
1608198280000|2020-12-17 09:44:40|4861|4858.2|4862.5|4859.7|4862.5|4859.7|4861|4858.2|12
1608198290000|2020-12-17 09:44:50|4862|4859.2|4863|4860.2|4863.5|4860.7|4862|4859.2|45
1608198300000|2020-12-17 09:45:00|4862.5|4859.7|4862|4859.2|4862.5|4859.7|4861.5|4858.7|14
1608198310000|2020-12-17 09:45:10|4861.5|4858.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|0
1608198320000|2020-12-17 09:45:20|4861.5|4858.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|11
1608198330000|2020-12-17 09:45:30|4863|4860.2|4863|4860.2|4863.5|4860.7|4862.5|4859.7|5
1608198340000|2020-12-17 09:45:40|4863.5|4860.7|4863.5|4860.7|4864.5|4861.7|4863.5|4860.7|8
1608198350000|2020-12-17 09:45:50|4862.5|4859.7|4862.5|4859.7|4863|4860.2|4862|4859.2|4
1608198360000|2020-12-17 09:46:00|4861.5|4858.7|4862.5|4859.7|4863|4860.2|4861.5|4858.7|4
1608198370000|2020-12-17 09:46:10|||||||||4
1608198380000|2020-12-17 09:46:20|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|4861.5|4858.7|7
1608198390000|2020-12-17 09:46:30|4862|4859.2|4860.5|4857.7|4862|4859.2|4860.5|4857.7|24
1608198400000|2020-12-17 09:46:40|4861|4858.2|4861.5|4858.7|4861.5|4858.7|4861|4858.2|5
1608198410000|2020-12-17 09:46:50|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4861.5|4858.7|13
1608198420000|2020-12-17 09:47:00|4862|4859.2|4864.5|4861.7|4864.5|4861.7|4862|4859.2|37
1608198430000|2020-12-17 09:47:10|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4864|4861.2|5
1608198440000|2020-12-17 09:47:20|||||||||2
1608198450000|2020-12-17 09:47:30|4863.5|4860.7|4865.5|4862.7|4865.5|4862.7|4863.5|4860.7|23
1608198460000|2020-12-17 09:47:40|4864.5|4861.7|4864.5|4861.7|4865|4862.2|4864.5|4861.7|6
1608198470000|2020-12-17 09:47:50|||||||||1
1608198480000|2020-12-17 09:48:00|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4863.5|4860.7|16
1608198490000|2020-12-17 09:48:10|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4863.5|4860.7|5
1608198500000|2020-12-17 09:48:20|||||||||3
1608198510000|2020-12-17 09:48:30|||||||||2
1608198520000|2020-12-17 09:48:40|4864|4861.2|4864.5|4861.7|4864.5|4861.7|4864|4861.2|1
1608198530000|2020-12-17 09:48:50|||||||||1
1608198550000|2020-12-17 09:49:10|||||||||13
1608198560000|2020-12-17 09:49:20|4863.5|4860.7|4863.5|4860.7|4864.5|4861.7|4863.5|4860.7|8
1608198570000|2020-12-17 09:49:30|||||||||1
1608198580000|2020-12-17 09:49:40|||||||||12
1608198590000|2020-12-17 09:49:50|4862.5|4859.7|4860.5|4857.7|4862.5|4859.7|4860.5|4857.7|52
1608198600000|2020-12-17 09:50:00|||||||||5
1608198610000|2020-12-17 09:50:10|||||||||6
1608198620000|2020-12-17 09:50:20|4861.5|4858.7|4859.5|4856.7|4861.5|4858.7|4859.5|4856.7|39
1608198630000|2020-12-17 09:50:30|4859|4856.2|4859|4856.2|4859.5|4856.7|4858.5|4855.7|11
1608198640000|2020-12-17 09:50:40|4859.5|4856.7|4858.5|4855.7|4859.5|4856.7|4858.5|4855.7|9
1608198650000|2020-12-17 09:50:50|4857.5|4854.7|4856.5|4853.7|4857.5|4854.7|4856.5|4853.7|15
1608198660000|2020-12-17 09:51:00|4857.5|4854.7|4855.5|4852.7|4857.5|4854.7|4855.5|4852.7|18
1608198670000|2020-12-17 09:51:10|4856|4853.2|4856.5|4853.7|4856.5|4853.7|4854.5|4851.7|62
1608198680000|2020-12-17 09:51:20|4856|4853.2|4856|4853.2|4856|4853.2|4856|4853.2|11
1608198690000|2020-12-17 09:51:30|4856.5|4853.7|4855.5|4852.7|4856.5|4853.7|4855.5|4852.7|19
1608198700000|2020-12-17 09:51:40|4856|4853.2|4856.5|4853.7|4857.5|4854.7|4856|4853.2|17
1608198710000|2020-12-17 09:51:50|||||||||1
1608198720000|2020-12-17 09:52:00|4855.5|4852.7|4854.5|4851.7|4856|4853.2|4854.5|4851.7|31
1608198730000|2020-12-17 09:52:10|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855|4852.2|25
1608198740000|2020-12-17 09:52:20|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|5
1608198750000|2020-12-17 09:52:30|4855.5|4852.7|4856.5|4853.7|4856.5|4853.7|4855.5|4852.7|8
1608198760000|2020-12-17 09:52:40|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|7
1608198770000|2020-12-17 09:52:50|4855|4852.2|4854.5|4851.7|4855|4852.2|4854.5|4851.7|11
1608198780000|2020-12-17 09:53:00|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|19
1608198790000|2020-12-17 09:53:10|||||||||1
1608198800000|2020-12-17 09:53:20|4854.5|4851.7|4854.5|4851.7|4855.5|4852.7|4853.5|4850.7|26
1608198810000|2020-12-17 09:53:30|4854|4851.2|4850|4847.2|4854|4851.2|4849.5|4846.7|298
1608198820000|2020-12-17 09:53:40|4849.5|4846.7|4846.5|4843.7|4850.5|4847.7|4846.5|4843.7|186
1608198830000|2020-12-17 09:53:50|4847|4844.2|4847.5|4844.7|4847.5|4844.7|4846.5|4843.7|47
1608198840000|2020-12-17 09:54:00|4848|4845.2|4845.5|4842.7|4848.5|4845.7|4845.5|4842.7|37
1608198850000|2020-12-17 09:54:10|4846.5|4843.7|4846.5|4843.7|4846.5|4843.7|4845.5|4842.7|113
1608198860000|2020-12-17 09:54:20|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4846.5|4843.7|36
1608198870000|2020-12-17 09:54:30|||||||||3
1608198880000|2020-12-17 09:54:40|4848|4845.2|4848.5|4845.7|4848.5|4845.7|4847.5|4844.7|31
1608198890000|2020-12-17 09:54:50|4848|4845.2|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|11
1608198900000|2020-12-17 09:55:00|4846.5|4843.7|4845.5|4842.7|4846.5|4843.7|4845.5|4842.7|39
1608198910000|2020-12-17 09:55:10|4845|4842.2|4845.5|4842.7|4845.5|4842.7|4845|4842.2|13
1608198920000|2020-12-17 09:55:20|||||||||5
1608198930000|2020-12-17 09:55:30|4846|4843.2|4846.5|4843.7|4846.5|4843.7|4846|4843.2|15
1608198940000|2020-12-17 09:55:40|4845.5|4842.7|4844.5|4841.7|4846|4843.2|4844.5|4841.7|33
1608198950000|2020-12-17 09:55:50|4843.5|4840.7|4841.5|4838.7|4843.5|4840.7|4839.5|4836.7|162
1608198960000|2020-12-17 09:56:00|4842.5|4839.7|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|8
1608198970000|2020-12-17 09:56:10|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840.5|4837.7|46
1608198980000|2020-12-17 09:56:20|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840.5|4837.7|40
1608198990000|2020-12-17 09:56:30|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4841.5|4838.7|392
1608199000000|2020-12-17 09:56:40|4842|4839.2|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|39
1608199010000|2020-12-17 09:56:50|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840.5|4837.7|17
1608199020000|2020-12-17 09:57:00|4841|4838.2|4839.5|4836.7|4841|4838.2|4839.5|4836.7|28
1608199030000|2020-12-17 09:57:10|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4838.5|4835.7|94
1608199040000|2020-12-17 09:57:20|4839|4836.2|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|24
1608199050000|2020-12-17 09:57:30|||||||||21
1608199060000|2020-12-17 09:57:40|4840.5|4837.7|4841.5|4838.7|4842|4839.2|4840.5|4837.7|74
1608199070000|2020-12-17 09:57:50|4840.5|4837.7|4839.5|4836.7|4841.5|4838.7|4839.5|4836.7|28
1608199080000|2020-12-17 09:58:00|4840|4837.2|4840|4837.2|4840.5|4837.7|4838.5|4835.7|112
1608199090000|2020-12-17 09:58:10|4839.5|4836.7|4840.5|4837.7|4840.5|4837.7|4839.5|4836.7|15
1608199100000|2020-12-17 09:58:20|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|11
1608199110000|2020-12-17 09:58:30|4839|4836.2|4838.5|4835.7|4839|4836.2|4838|4835.2|65
1608199120000|2020-12-17 09:58:40|4837.5|4834.7|4837.5|4834.7|4838.5|4835.7|4837.5|4834.7|38
1608199130000|2020-12-17 09:58:50|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4837.5|4834.7|12
1608199140000|2020-12-17 09:59:00|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|54
1608199150000|2020-12-17 09:59:10|4838.5|4835.7|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|17
1608199160000|2020-12-17 09:59:20|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|21
1608199170000|2020-12-17 09:59:30|4838.5|4835.7|4840.5|4837.7|4840.5|4837.7|4838.5|4835.7|24
1608199180000|2020-12-17 09:59:40|4840|4837.2|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|32
1608199190000|2020-12-17 09:59:50|4840|4837.2|4840|4837.2|4840|4837.2|4839.5|4836.7|17
1608199200000|2020-12-17 10:00:00|4839.5|4836.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|21
1608199210000|2020-12-17 10:00:10|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|24
1608199220000|2020-12-17 10:00:20|4839|4836.2|4839.5|4836.7|4840|4837.2|4839|4836.2|14
1608199230000|2020-12-17 10:00:30|4840|4837.2|4840.5|4837.7|4840.5|4837.7|4839.5|4836.7|9
1608199240000|2020-12-17 10:00:40|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4840.5|4837.7|30
1608199250000|2020-12-17 10:00:50|4840.5|4837.7|4841.5|4838.7|4842.5|4839.7|4840.5|4837.7|16
1608199260000|2020-12-17 10:01:00|4842.5|4839.7|4841.5|4838.7|4842.5|4839.7|4840.5|4837.7|28
1608199270000|2020-12-17 10:01:10|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|61
1608199280000|2020-12-17 10:01:20|4842|4839.2|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|19
1608199290000|2020-12-17 10:01:30|4841|4838.2|4839.5|4836.7|4841.5|4838.7|4839.5|4836.7|21
1608199300000|2020-12-17 10:01:40|4838.5|4835.7|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|22
1608199310000|2020-12-17 10:01:50|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|5
1608199320000|2020-12-17 10:02:00|4839|4836.2|4839.5|4836.7|4839.5|4836.7|4838.5|4835.7|30
1608199330000|2020-12-17 10:02:10|4837.5|4834.7|4834.5|4831.7|4838.5|4835.7|4834.5|4831.7|125
1608199340000|2020-12-17 10:02:20|4834|4831.2|4835.5|4832.7|4835.5|4832.7|4834|4831.2|44
1608199350000|2020-12-17 10:02:30|4835|4832.2|4835.5|4832.7|4835.5|4832.7|4834.5|4831.7|16
1608199360000|2020-12-17 10:02:40|4836|4833.2|4834.5|4831.7|4836.5|4833.7|4834.5|4831.7|30
1608199370000|2020-12-17 10:02:50|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4834.5|4831.7|20
1608199380000|2020-12-17 10:03:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4833.5|4830.7|49
1608199390000|2020-12-17 10:03:10|4833|4830.2|4832|4829.2|4833|4830.2|4831.5|4828.7|104
1608199400000|2020-12-17 10:03:20|4831.5|4828.7|4831.5|4828.7|4832.5|4829.7|4830.5|4827.7|82
1608199410000|2020-12-17 10:03:30|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|51
1608199420000|2020-12-17 10:03:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|33
1608199430000|2020-12-17 10:03:50|4833|4830.2|4831.5|4828.7|4833|4830.2|4830.5|4827.7|45
1608199440000|2020-12-17 10:04:00|4830.5|4827.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|19
1608199450000|2020-12-17 10:04:10|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|15
1608199460000|2020-12-17 10:04:20|4831|4828.2|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|19
1608199470000|2020-12-17 10:04:30|4831.5|4828.7|4833.5|4830.7|4833.5|4830.7|4831.5|4828.7|52
1608199480000|2020-12-17 10:04:40|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4832.5|4829.7|32
1608199490000|2020-12-17 10:04:50|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|45
1608199500000|2020-12-17 10:05:00|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4831.5|4828.7|47
1608199510000|2020-12-17 10:05:10|4831.5|4828.7|4831|4828.2|4832|4829.2|4830.5|4827.7|68
1608199520000|2020-12-17 10:05:20|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|25
1608199530000|2020-12-17 10:05:30|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4830.5|4827.7|67
1608199540000|2020-12-17 10:05:40|4832|4829.2|4831.5|4828.7|4832.5|4829.7|4830.5|4827.7|30
1608199550000|2020-12-17 10:05:50|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4831|4828.2|20
1608199560000|2020-12-17 10:06:00|4831|4828.2|4829.5|4826.7|4831.5|4828.7|4829.5|4826.7|85
1608199570000|2020-12-17 10:06:10|4830|4827.2|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|33
1608199580000|2020-12-17 10:06:20|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830|4827.2|9
1608199590000|2020-12-17 10:06:30|4830|4827.2|4830|4827.2|4830.5|4827.7|4829|4826.2|38
1608199600000|2020-12-17 10:06:40|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|5
1608199610000|2020-12-17 10:06:50|4828.5|4825.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|13
1608199620000|2020-12-17 10:07:00|4828|4825.2|4827.5|4824.7|4828|4825.2|4826.5|4823.7|308
1608199630000|2020-12-17 10:07:10|4828.5|4825.7|4829.5|4826.7|4829.5|4826.7|4827.5|4824.7|44
1608199640000|2020-12-17 10:07:20|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|13
1608199650000|2020-12-17 10:07:30|4829.5|4826.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|24
1608199660000|2020-12-17 10:07:40|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827|4824.2|17
1608199670000|2020-12-17 10:07:50|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|45
1608199680000|2020-12-17 10:08:00|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|33
1608199690000|2020-12-17 10:08:10|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|28
1608199700000|2020-12-17 10:08:20|4826|4823.2|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|22
1608199710000|2020-12-17 10:08:30|4826|4823.2|4826.5|4823.7|4827.5|4824.7|4826|4823.2|26
1608199720000|2020-12-17 10:08:40|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|16
1608199730000|2020-12-17 10:08:50|4828|4825.2|4829.5|4826.7|4830.5|4827.7|4828|4825.2|72
1608199740000|2020-12-17 10:09:00|4828.5|4825.7|4829|4826.2|4829.5|4826.7|4828.5|4825.7|20
1608199750000|2020-12-17 10:09:10|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829|4826.2|11
1608199760000|2020-12-17 10:09:20|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|18
1608199770000|2020-12-17 10:09:30|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|10
1608199780000|2020-12-17 10:09:40|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|10
1608199790000|2020-12-17 10:09:50|4830|4827.2|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|74
1608199800000|2020-12-17 10:10:00|4830.5|4827.7|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|39
1608199810000|2020-12-17 10:10:10|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|17
1608199820000|2020-12-17 10:10:20|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|20
1608199830000|2020-12-17 10:10:30|4828|4825.2|4829.5|4826.7|4829.5|4826.7|4827.5|4824.7|15
1608199840000|2020-12-17 10:10:40|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|8
1608199850000|2020-12-17 10:10:50|||||||||5
1608199860000|2020-12-17 10:11:00|4830|4827.2|4832.5|4829.7|4832.5|4829.7|4830|4827.2|81
1608199870000|2020-12-17 10:11:10|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|25
1608199880000|2020-12-17 10:11:20|4833|4830.2|4834.5|4831.7|4834.5|4831.7|4833|4830.2|52
1608199890000|2020-12-17 10:11:30|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|23
1608199900000|2020-12-17 10:11:40|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|42
1608199910000|2020-12-17 10:11:50|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|21
1608199920000|2020-12-17 10:12:00|4834|4831.2|4834.5|4831.7|4835|4832.2|4833.5|4830.7|33
1608199930000|2020-12-17 10:12:10|4834|4831.2|4833|4830.2|4834|4831.2|4832.5|4829.7|30
1608199940000|2020-12-17 10:12:20|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|15
1608199950000|2020-12-17 10:12:30|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|38
1608199960000|2020-12-17 10:12:40|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|10
1608199970000|2020-12-17 10:12:50|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|11
1608199980000|2020-12-17 10:13:00|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|13
1608199990000|2020-12-17 10:13:10|4834|4831.2|4834.5|4831.7|4835.5|4832.7|4834|4831.2|22
1608200000000|2020-12-17 10:13:20|||||||||7
1608200010000|2020-12-17 10:13:30|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|34
1608200020000|2020-12-17 10:13:40|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|33
1608200030000|2020-12-17 10:13:50|4834|4831.2|4834|4831.2|4834.5|4831.7|4833.5|4830.7|43
1608200040000|2020-12-17 10:14:00|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|24
1608200050000|2020-12-17 10:14:10|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4831.5|4828.7|57
1608200060000|2020-12-17 10:14:20|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4832.5|4829.7|41
1608200070000|2020-12-17 10:14:30|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|25
1608200080000|2020-12-17 10:14:40|||||||||75
1608200090000|2020-12-17 10:14:50|4834|4831.2|4833.5|4830.7|4834|4831.2|4833.5|4830.7|123
1608200100000|2020-12-17 10:15:00|4834.5|4831.7|4832.5|4829.7|4834.5|4831.7|4831.5|4828.7|65
1608200110000|2020-12-17 10:15:10|4831.5|4828.7|4832|4829.2|4832|4829.2|4831.5|4828.7|44
1608200120000|2020-12-17 10:15:20|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4830.5|4827.7|37
1608200130000|2020-12-17 10:15:30|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|10
1608200140000|2020-12-17 10:15:40|4829.5|4826.7|4829.5|4826.7|4830|4827.2|4829.5|4826.7|31
1608200150000|2020-12-17 10:15:50|4830.5|4827.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|77
1608200160000|2020-12-17 10:16:00|4830.5|4827.7|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|55
1608200180000|2020-12-17 10:16:20|4831.5|4828.7|4829.5|4826.7|4831.5|4828.7|4829.5|4826.7|54
1608200190000|2020-12-17 10:16:30|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|7
1608200200000|2020-12-17 10:16:40|4830.5|4827.7|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|8
1608200220000|2020-12-17 10:17:00|4828.5|4825.7|4827.5|4824.7|4829.5|4826.7|4826.5|4823.7|51
1608200230000|2020-12-17 10:17:10|||||||||9
1608200240000|2020-12-17 10:17:20|||||||||3
1608200250000|2020-12-17 10:17:30|||||||||4
1608200260000|2020-12-17 10:17:40|4826.5|4823.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|20
1608200270000|2020-12-17 10:17:50|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|36
1608200280000|2020-12-17 10:18:00|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|23
1608200290000|2020-12-17 10:18:10|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|66
1608200300000|2020-12-17 10:18:20|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|40
1608200310000|2020-12-17 10:18:30|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|23
1608200320000|2020-12-17 10:18:40|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|27
1608200330000|2020-12-17 10:18:50|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|19
1608200340000|2020-12-17 10:19:00|4826.5|4823.7|4825|4822.2|4826.5|4823.7|4823.5|4820.7|187
1608200350000|2020-12-17 10:19:10|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4825|4822.2|18
1608200360000|2020-12-17 10:19:20|4826|4823.2|4829.5|4826.7|4830.5|4827.7|4826|4823.2|29
1608200370000|2020-12-17 10:19:30|4830|4827.2|4830.5|4827.7|4831.5|4828.7|4829.5|4826.7|42
1608200380000|2020-12-17 10:19:40|4830|4827.2|4830.5|4827.7|4831.5|4828.7|4829.5|4826.7|17
1608200390000|2020-12-17 10:19:50|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|9
1608200400000|2020-12-17 10:20:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|25
1608200410000|2020-12-17 10:20:10|4831|4828.2|4829.5|4826.7|4831.5|4828.7|4828.5|4825.7|54
1608200420000|2020-12-17 10:20:20|4829|4826.2|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|9
1608200430000|2020-12-17 10:20:30|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|15
1608200440000|2020-12-17 10:20:40|4828.5|4825.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|24
1608200450000|2020-12-17 10:20:50|4828.5|4825.7|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|13
1608200460000|2020-12-17 10:21:00|4827|4824.2|4827|4824.2|4827.5|4824.7|4826.5|4823.7|16
1608200470000|2020-12-17 10:21:10|4827.5|4824.7|4825.5|4822.7|4827.5|4824.7|4825.5|4822.7|22
1608200480000|2020-12-17 10:21:20|4826.5|4823.7|4828.5|4825.7|4828.5|4825.7|4826|4823.2|69
1608200490000|2020-12-17 10:21:30|4829|4826.2|4829.5|4826.7|4830|4827.2|4828.5|4825.7|16
1608200500000|2020-12-17 10:21:40|4830.5|4827.7|4832.5|4829.7|4832.5|4829.7|4830.5|4827.7|92
1608200510000|2020-12-17 10:21:50|4833|4830.2|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|28
1608200520000|2020-12-17 10:22:00|4832|4829.2|4830.5|4827.7|4832.5|4829.7|4830.5|4827.7|157
1608200530000|2020-12-17 10:22:10|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|7
1608200540000|2020-12-17 10:22:20|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|36
1608200550000|2020-12-17 10:22:30|4832|4829.2|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|25
1608200560000|2020-12-17 10:22:40|4832|4829.2|4834.5|4831.7|4834.5|4831.7|4832|4829.2|37
1608200570000|2020-12-17 10:22:50|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4832.5|4829.7|66
1608200580000|2020-12-17 10:23:00|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|16
1608200590000|2020-12-17 10:23:10|4831.5|4828.7|4832.5|4829.7|4832.5|4829.7|4831.5|4828.7|41
1608200600000|2020-12-17 10:23:20|4831.5|4828.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|36
1608200610000|2020-12-17 10:23:30|4832.5|4829.7|4832.5|4829.7|4833|4830.2|4831.5|4828.7|6
1608200620000|2020-12-17 10:23:40|4833|4830.2|4834.5|4831.7|4834.5|4831.7|4832.5|4829.7|21
1608200630000|2020-12-17 10:23:50|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|64
1608200640000|2020-12-17 10:24:00|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|27
1608200650000|2020-12-17 10:24:10|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|37
1608200670000|2020-12-17 10:24:30|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|7
1608200680000|2020-12-17 10:24:40|4834.5|4831.7|4834.5|4831.7|4835.5|4832.7|4833.5|4830.7|13
1608200690000|2020-12-17 10:24:50|4835.5|4832.7|4834.5|4831.7|4835.5|4832.7|4834.5|4831.7|23
1608200700000|2020-12-17 10:25:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4833.5|4830.7|97
1608200710000|2020-12-17 10:25:10|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|6
1608200720000|2020-12-17 10:25:20|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|6
1608200730000|2020-12-17 10:25:30|4834.5|4831.7|4832.5|4829.7|4834.5|4831.7|4832.5|4829.7|14
1608200740000|2020-12-17 10:25:40|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|17
1608200750000|2020-12-17 10:25:50|||||||||2
1608200760000|2020-12-17 10:26:00|||||||||1
1608200770000|2020-12-17 10:26:10|4834.5|4831.7|4832.5|4829.7|4834.5|4831.7|4832.5|4829.7|67
1608200780000|2020-12-17 10:26:20|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|8
1608200790000|2020-12-17 10:26:30|4833|4830.2|4834|4831.2|4834.5|4831.7|4832.5|4829.7|21
1608200800000|2020-12-17 10:26:40|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|4
1608200810000|2020-12-17 10:26:50|4833|4830.2|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|27
1608200820000|2020-12-17 10:27:00|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|15
1608200830000|2020-12-17 10:27:10|||||||||6
1608200840000|2020-12-17 10:27:20|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|8
1608200850000|2020-12-17 10:27:30|4832.5|4829.7|4832.5|4829.7|4833|4830.2|4832.5|4829.7|14
1608200860000|2020-12-17 10:27:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|4
1608200870000|2020-12-17 10:27:50|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|12
1608200880000|2020-12-17 10:28:00|||||||||11
1608200890000|2020-12-17 10:28:10|4834|4831.2|4833.5|4830.7|4834|4831.2|4833.5|4830.7|9
1608200900000|2020-12-17 10:28:20|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|19
1608200910000|2020-12-17 10:28:30|||||||||1
1608200920000|2020-12-17 10:28:40|||||||||2
1608200930000|2020-12-17 10:28:50|4832.5|4829.7|4833|4830.2|4833.5|4830.7|4832.5|4829.7|19
1608200940000|2020-12-17 10:29:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|1
1608200950000|2020-12-17 10:29:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|11
1608200960000|2020-12-17 10:29:20|4833|4830.2|4833.5|4830.7|4834|4831.2|4832.5|4829.7|14
1608200970000|2020-12-17 10:29:30|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|19
1608200980000|2020-12-17 10:29:40|4834.5|4831.7|4835.5|4832.7|4836.5|4833.7|4834|4831.2|42
1608200990000|2020-12-17 10:29:50|4836.5|4833.7|4835.5|4832.7|4836.5|4833.7|4835.5|4832.7|7
1608201000000|2020-12-17 10:30:00|||||||||6
1608201010000|2020-12-17 10:30:10|4835|4832.2|4833.5|4830.7|4835|4832.2|4832.5|4829.7|36
1608201020000|2020-12-17 10:30:20|4832.5|4829.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|18
1608201030000|2020-12-17 10:30:30|4833|4830.2|4834|4831.2|4834.5|4831.7|4833|4830.2|21
1608201040000|2020-12-17 10:30:40|4833.5|4830.7|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|3
1608201050000|2020-12-17 10:30:50|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4832.5|4829.7|30
1608201060000|2020-12-17 10:31:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|9
1608201070000|2020-12-17 10:31:10|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|7
1608201080000|2020-12-17 10:31:20|||||||||1
1608201090000|2020-12-17 10:31:30|||||||||2
1608201100000|2020-12-17 10:31:40|4832|4829.2|4832.5|4829.7|4832.5|4829.7|4831.5|4828.7|12
1608201110000|2020-12-17 10:31:50|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|115
1608201120000|2020-12-17 10:32:00|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|27
1608201130000|2020-12-17 10:32:10|4834|4831.2|4833.5|4830.7|4834.5|4831.7|4833.5|4830.7|95
1608201150000|2020-12-17 10:32:30|||||||||6
1608201160000|2020-12-17 10:32:40|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|34
1608201170000|2020-12-17 10:32:50|||||||||4
1608201180000|2020-12-17 10:33:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4833.5|4830.7|63
1608201190000|2020-12-17 10:33:10|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4834|4831.2|5
1608201200000|2020-12-17 10:33:20|4834|4831.2|4832.5|4829.7|4834|4831.2|4832.5|4829.7|27
1608201210000|2020-12-17 10:33:30|4833|4830.2|4832.5|4829.7|4834.5|4831.7|4832.5|4829.7|21
1608201220000|2020-12-17 10:33:40|4833.5|4830.7|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|34
1608201230000|2020-12-17 10:33:50|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4832.5|4829.7|9
1608201240000|2020-12-17 10:34:00|4833.5|4830.7|4834.5|4831.7|4834.5|4831.7|4832.5|4829.7|23
1608201250000|2020-12-17 10:34:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|25
1608201260000|2020-12-17 10:34:20|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|3
1608201270000|2020-12-17 10:34:30|4834|4831.2|4833.5|4830.7|4834|4831.2|4833.5|4830.7|8
1608201280000|2020-12-17 10:34:40|4833|4830.2|4832.5|4829.7|4833|4830.2|4832.5|4829.7|8
1608201290000|2020-12-17 10:34:50|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|1
1608201300000|2020-12-17 10:35:00|4833|4830.2|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|36
1608201310000|2020-12-17 10:35:10|4833.5|4830.7|4833.5|4830.7|4834|4831.2|4833.5|4830.7|13
1608201320000|2020-12-17 10:35:20|4834|4831.2|4832.5|4829.7|4834|4831.2|4832.5|4829.7|26
1608201330000|2020-12-17 10:35:30|||||||||1
1608201340000|2020-12-17 10:35:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|20
1608201350000|2020-12-17 10:35:50|||||||||16
1608201360000|2020-12-17 10:36:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|16
1608201370000|2020-12-17 10:36:10|4832|4829.2|4831.5|4828.7|4832|4829.2|4831.5|4828.7|11
1608201380000|2020-12-17 10:36:20|4830.5|4827.7|4830|4827.2|4830.5|4827.7|4829.5|4826.7|69
1608201390000|2020-12-17 10:36:30|4829.5|4826.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|47
1608201400000|2020-12-17 10:36:40|4826.5|4823.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|26
1608201410000|2020-12-17 10:36:50|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|660
1608201420000|2020-12-17 10:37:00|4827.5|4824.7|4824.5|4821.7|4827.5|4824.7|4824.5|4821.7|117
1608201430000|2020-12-17 10:37:10|4824|4821.2|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|46
1608201440000|2020-12-17 10:37:20|4822.5|4819.7|4825|4822.2|4825.5|4822.7|4822.5|4819.7|35
1608201450000|2020-12-17 10:37:30|4824.5|4821.7|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|15
1608201460000|2020-12-17 10:37:40|4825|4822.2|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|21
1608201470000|2020-12-17 10:37:50|4824.5|4821.7|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|13
1608201480000|2020-12-17 10:38:00|4826|4823.2|4825.5|4822.7|4826|4823.2|4825.5|4822.7|5
1608201490000|2020-12-17 10:38:10|4826.5|4823.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|19
1608201500000|2020-12-17 10:38:20|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|6
1608201510000|2020-12-17 10:38:30|4826.5|4823.7|4828.5|4825.7|4828.5|4825.7|4826.5|4823.7|21
1608201520000|2020-12-17 10:38:40|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|18
1608201530000|2020-12-17 10:38:50|4829.5|4826.7|4830|4827.2|4830.5|4827.7|4829|4826.2|14
1608201540000|2020-12-17 10:39:00|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|9
1608201550000|2020-12-17 10:39:10|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|22
1608201560000|2020-12-17 10:39:20|||||||||1
1608201570000|2020-12-17 10:39:30|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4831|4828.2|5
1608201580000|2020-12-17 10:39:40|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|31
1608201590000|2020-12-17 10:39:50|4831|4828.2|4831.5|4828.7|4832|4829.2|4831|4828.2|8
1608201600000|2020-12-17 10:40:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|13
1608201610000|2020-12-17 10:40:10|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|24
1608201620000|2020-12-17 10:40:20|4830|4827.2|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|24
1608201630000|2020-12-17 10:40:30|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|38
1608201640000|2020-12-17 10:40:40|4829.5|4826.7|4829.5|4826.7|4830.5|4827.7|4829.5|4826.7|43
1608201650000|2020-12-17 10:40:50|||||||||1
1608201670000|2020-12-17 10:41:10|4828.5|4825.7|4829|4826.2|4829.5|4826.7|4827.5|4824.7|127
1608201680000|2020-12-17 10:41:20|4828.5|4825.7|4829|4826.2|4829.5|4826.7|4828.5|4825.7|9
1608201690000|2020-12-17 10:41:30|4828.5|4825.7|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|11
1608201700000|2020-12-17 10:41:40|||||||||7
1608201710000|2020-12-17 10:41:50|||||||||1
1608201720000|2020-12-17 10:42:00|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|54
1608201730000|2020-12-17 10:42:10|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|42
1608201740000|2020-12-17 10:42:20|4830|4827.2|4830.5|4827.7|4830.5|4827.7|4830|4827.2|2
1608201750000|2020-12-17 10:42:30|4829.5|4826.7|4829|4826.2|4829.5|4826.7|4828.5|4825.7|12
1608201760000|2020-12-17 10:42:40|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828|4825.2|12
1608201770000|2020-12-17 10:42:50|4828|4825.2|4827.5|4824.7|4828|4825.2|4827.5|4824.7|12
1608201780000|2020-12-17 10:43:00|4826.5|4823.7|4824.5|4821.7|4826.5|4823.7|4824.5|4821.7|32
1608201790000|2020-12-17 10:43:10|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|19
1608201800000|2020-12-17 10:43:20|4825|4822.2|4825|4822.2|4825|4822.2|4824.5|4821.7|22
1608201810000|2020-12-17 10:43:30|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|19
1608201820000|2020-12-17 10:43:40|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|17
1608201830000|2020-12-17 10:43:50|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|24
1608201840000|2020-12-17 10:44:00|4824|4821.2|4822.5|4819.7|4824.5|4821.7|4822.5|4819.7|36
1608201850000|2020-12-17 10:44:10|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|25
1608201860000|2020-12-17 10:44:20|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|44
1608201870000|2020-12-17 10:44:30|4823|4820.2|4822.5|4819.7|4823|4820.2|4821.5|4818.7|31
1608201880000|2020-12-17 10:44:40|||||||||5
1608201890000|2020-12-17 10:44:50|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|12
1608201900000|2020-12-17 10:45:00|||||||||2
1608201910000|2020-12-17 10:45:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|31
1608201920000|2020-12-17 10:45:20|4821.5|4818.7|4822|4819.2|4822.5|4819.7|4821.5|4818.7|13
1608201930000|2020-12-17 10:45:30|4821.5|4818.7|4823.5|4820.7|4823.5|4820.7|4821.5|4818.7|16
1608201940000|2020-12-17 10:45:40|||||||||17
1608201950000|2020-12-17 10:45:50|4824|4821.2|4824|4821.2|4824.5|4821.7|4823.5|4820.7|10
1608201960000|2020-12-17 10:46:00|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|7
1608201970000|2020-12-17 10:46:10|||||||||3
1608201980000|2020-12-17 10:46:20|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|9
1608201990000|2020-12-17 10:46:30|||||||||5
1608202000000|2020-12-17 10:46:40|4825|4822.2|4825.5|4822.7|4826.5|4823.7|4824.5|4821.7|25
1608202010000|2020-12-17 10:46:50|4825|4822.2|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|8
1608202020000|2020-12-17 10:47:00|4825|4822.2|4824.5|4821.7|4825|4822.2|4824.5|4821.7|8
1608202030000|2020-12-17 10:47:10|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|16
1608202040000|2020-12-17 10:47:20|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|25
1608202050000|2020-12-17 10:47:30|||||||||4
1608202060000|2020-12-17 10:47:40|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|11
1608202070000|2020-12-17 10:47:50|4822|4819.2|4822.5|4819.7|4823.5|4820.7|4822|4819.2|13
1608202080000|2020-12-17 10:48:00|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|35
1608202090000|2020-12-17 10:48:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|6
1608202100000|2020-12-17 10:48:20|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|10
1608202110000|2020-12-17 10:48:30|||||||||1
1608202120000|2020-12-17 10:48:40|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|6
1608202130000|2020-12-17 10:48:50|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.5|4819.7|5
1608202140000|2020-12-17 10:49:00|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|9
1608202150000|2020-12-17 10:49:10|||||||||3
1608202160000|2020-12-17 10:49:20|||||||||9
1608202170000|2020-12-17 10:49:30|4824.5|4821.7|4824.5|4821.7|4825.5|4822.7|4824|4821.2|13
1608202180000|2020-12-17 10:49:40|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|13
1608202190000|2020-12-17 10:49:50|4824|4821.2|4824|4821.2|4824.5|4821.7|4824|4821.2|7
1608202200000|2020-12-17 10:50:00|4823.5|4820.7|4824|4821.2|4824|4821.2|4823.5|4820.7|2
1608202210000|2020-12-17 10:50:10|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|11
1608202220000|2020-12-17 10:50:20|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|10
1608202230000|2020-12-17 10:50:30|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|11
1608202240000|2020-12-17 10:50:40|||||||||5
1608202250000|2020-12-17 10:50:50|||||||||2
1608202260000|2020-12-17 10:51:00|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|10
1608202270000|2020-12-17 10:51:10|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.5|4819.7|12
1608202280000|2020-12-17 10:51:20|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|3
1608202290000|2020-12-17 10:51:30|4823|4820.2|4819.5|4816.7|4823|4820.2|4818.5|4815.7|117
1608202300000|2020-12-17 10:51:40|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820|4817.2|15
1608202310000|2020-12-17 10:51:50|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|17
1608202320000|2020-12-17 10:52:00|||||||||9
1608202330000|2020-12-17 10:52:10|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|15
1608202340000|2020-12-17 10:52:20|||||||||8
1608202350000|2020-12-17 10:52:30|||||||||2
1608202360000|2020-12-17 10:52:40|4822|4819.2|4823.5|4820.7|4823.5|4820.7|4821.5|4818.7|23
1608202370000|2020-12-17 10:52:50|4824.5|4821.7|4823|4820.2|4824.5|4821.7|4822.5|4819.7|15
1608202380000|2020-12-17 10:53:00|4822.5|4819.7|4821.5|4818.7|4823.5|4820.7|4821.5|4818.7|39
1608202390000|2020-12-17 10:53:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|7
1608202400000|2020-12-17 10:53:20|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|40
1608202410000|2020-12-17 10:53:30|||||||||4
1608202420000|2020-12-17 10:53:40|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|14
1608202430000|2020-12-17 10:53:50|4824|4821.2|4822.5|4819.7|4824.5|4821.7|4822.5|4819.7|47
1608202440000|2020-12-17 10:54:00|4823|4820.2|4823.5|4820.7|4824.5|4821.7|4822.5|4819.7|11
1608202450000|2020-12-17 10:54:10|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|5
1608202460000|2020-12-17 10:54:20|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|10
1608202470000|2020-12-17 10:54:30|||||||||13
1608202480000|2020-12-17 10:54:40|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4820.5|4817.7|32
1608202490000|2020-12-17 10:54:50|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|5
1608202500000|2020-12-17 10:55:00|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|6
1608202510000|2020-12-17 10:55:10|4822|4819.2|4823.5|4820.7|4823.5|4820.7|4822|4819.2|9
1608202520000|2020-12-17 10:55:20|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|11
1608202530000|2020-12-17 10:55:30|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|12
1608202560000|2020-12-17 10:56:00|||||||||3
1608202570000|2020-12-17 10:56:10|4822.5|4819.7|4820.5|4817.7|4822.5|4819.7|4820.5|4817.7|92
1608202580000|2020-12-17 10:56:20|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|18
1608202590000|2020-12-17 10:56:30|||||||||3
1608202600000|2020-12-17 10:56:40|||||||||3
1608202610000|2020-12-17 10:56:50|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|9
1608202620000|2020-12-17 10:57:00|4821.5|4818.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|9
1608202630000|2020-12-17 10:57:10|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|4
1608202640000|2020-12-17 10:57:20|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|3
1608202650000|2020-12-17 10:57:30|||||||||3
1608202660000|2020-12-17 10:57:40|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|1
1608202670000|2020-12-17 10:57:50|||||||||1
1608202680000|2020-12-17 10:58:00|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|22
1608202690000|2020-12-17 10:58:10|||||||||3
1608202710000|2020-12-17 10:58:30|||||||||3
1608202720000|2020-12-17 10:58:40|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|5
1608202730000|2020-12-17 10:58:50|||||||||6
1608202740000|2020-12-17 10:59:00|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|27
1608202750000|2020-12-17 10:59:10|||||||||6
1608202760000|2020-12-17 10:59:20|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|8
1608202770000|2020-12-17 10:59:30|4823|4820.2|4823|4820.2|4823|4820.2|4822.5|4819.7|8
1608202780000|2020-12-17 10:59:40|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|16
1608202790000|2020-12-17 10:59:50|4822.5|4819.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|13
1608202800000|2020-12-17 11:00:00|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|10
1608202810000|2020-12-17 11:00:10|4823|4820.2|4824.5|4821.7|4824.5|4821.7|4823|4820.2|16
1608202820000|2020-12-17 11:00:20|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|5
1608202830000|2020-12-17 11:00:30|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|13
1608202840000|2020-12-17 11:00:40|||||||||14
1608202850000|2020-12-17 11:00:50|||||||||14
1608202860000|2020-12-17 11:01:00|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|8
1608202870000|2020-12-17 11:01:10|||||||||6
1608202880000|2020-12-17 11:01:20|4822.5|4819.7|4824.5|4821.7|4824.5|4821.7|4822.5|4819.7|33
1608202890000|2020-12-17 11:01:30|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|19
1608202900000|2020-12-17 11:01:40|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|32
1608202910000|2020-12-17 11:01:50|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|12
1608202920000|2020-12-17 11:02:00|4825.5|4822.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|24
1608202930000|2020-12-17 11:02:10|||||||||5
1608202940000|2020-12-17 11:02:20|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|12
1608202950000|2020-12-17 11:02:30|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|23
1608202960000|2020-12-17 11:02:40|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|23
1608202970000|2020-12-17 11:02:50|4828|4825.2|4827.5|4824.7|4828|4825.2|4827.5|4824.7|6
1608202980000|2020-12-17 11:03:00|4828|4825.2|4827|4824.2|4828.5|4825.7|4826.5|4823.7|29
1608202990000|2020-12-17 11:03:10|4827.5|4824.7|4828|4825.2|4828.5|4825.7|4826.5|4823.7|78
1608203000000|2020-12-17 11:03:20|4827.5|4824.7|4829.5|4826.7|4830.5|4827.7|4827.5|4824.7|72
1608203010000|2020-12-17 11:03:30|||||||||8
1608203020000|2020-12-17 11:03:40|4830.5|4827.7|4828.5|4825.7|4830.5|4827.7|4828.5|4825.7|71
1608203030000|2020-12-17 11:03:50|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|18
1608203040000|2020-12-17 11:04:00|4828.5|4825.7|4828.5|4825.7|4829|4826.2|4828.5|4825.7|12
1608203060000|2020-12-17 11:04:20|||||||||15
1608203070000|2020-12-17 11:04:30|4827.5|4824.7|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|15
1608203080000|2020-12-17 11:04:40|4826.5|4823.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|10
1608203090000|2020-12-17 11:04:50|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|3
1608203100000|2020-12-17 11:05:00|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|11
1608203110000|2020-12-17 11:05:10|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|2
1608203120000|2020-12-17 11:05:20|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|25
1608203130000|2020-12-17 11:05:30|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4827|4824.2|7
1608203140000|2020-12-17 11:05:40|4828|4825.2|4829|4826.2|4829.5|4826.7|4827.5|4824.7|25
1608203150000|2020-12-17 11:05:50|4829.5|4826.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|55
1608203160000|2020-12-17 11:06:00|||||||||2
1608203170000|2020-12-17 11:06:10|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|10
1608203180000|2020-12-17 11:06:20|4829.5|4826.7|4827.5|4824.7|4829.5|4826.7|4827.5|4824.7|17
1608203190000|2020-12-17 11:06:30|||||||||1
1608203200000|2020-12-17 11:06:40|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|7
1608203210000|2020-12-17 11:06:50|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827|4824.2|14
1608203220000|2020-12-17 11:07:00|4828.5|4825.7|4829.5|4826.7|4829.5|4826.7|4828|4825.2|21
1608203230000|2020-12-17 11:07:10|4830|4827.2|4830.5|4827.7|4831.5|4828.7|4830|4827.2|58
1608203240000|2020-12-17 11:07:20|4831|4828.2|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|357
1608203250000|2020-12-17 11:07:30|4831|4828.2|4829.5|4826.7|4831.5|4828.7|4829.5|4826.7|22
1608203260000|2020-12-17 11:07:40|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|6
1608203270000|2020-12-17 11:07:50|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|21
1608203280000|2020-12-17 11:08:00|4829.5|4826.7|4830|4827.2|4830.5|4827.7|4829.5|4826.7|26
1608203290000|2020-12-17 11:08:10|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|12
1608203300000|2020-12-17 11:08:20|4829.5|4826.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|24
1608203310000|2020-12-17 11:08:30|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|11
1608203320000|2020-12-17 11:08:40|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4829|4826.2|4
1608203330000|2020-12-17 11:08:50|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|3
1608203340000|2020-12-17 11:09:00|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|17
1608203350000|2020-12-17 11:09:10|4828|4825.2|4827.5|4824.7|4828|4825.2|4827.5|4824.7|1
1608203360000|2020-12-17 11:09:20|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|262
1608203370000|2020-12-17 11:09:30|||||||||1
1608203380000|2020-12-17 11:09:40|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4827|4824.2|16
1608203390000|2020-12-17 11:09:50|4828.5|4825.7|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|41
1608203400000|2020-12-17 11:10:00|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|7
1608203410000|2020-12-17 11:10:10|4825.5|4822.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|18
1608203420000|2020-12-17 11:10:20|||||||||1
1608203430000|2020-12-17 11:10:30|4826|4823.2|4825.5|4822.7|4826|4823.2|4825|4822.2|20
1608203440000|2020-12-17 11:10:40|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|11
1608203450000|2020-12-17 11:10:50|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|21
1608203460000|2020-12-17 11:11:00|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|14
1608203470000|2020-12-17 11:11:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|29
1608203480000|2020-12-17 11:11:20|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|19
1608203490000|2020-12-17 11:11:30|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|42
1608203500000|2020-12-17 11:11:40|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|7
1608203510000|2020-12-17 11:11:50|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|30
1608203520000|2020-12-17 11:12:00|4822|4819.2|4820.5|4817.7|4822|4819.2|4820.5|4817.7|24
1608203530000|2020-12-17 11:12:10|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821|4818.2|18
1608203540000|2020-12-17 11:12:20|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|2
1608203550000|2020-12-17 11:12:30|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|19
1608203560000|2020-12-17 11:12:40|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|8
1608203570000|2020-12-17 11:12:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|8
1608203580000|2020-12-17 11:13:00|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|24
1608203590000|2020-12-17 11:13:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|10
1608203600000|2020-12-17 11:13:20|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821|4818.2|30
1608203610000|2020-12-17 11:13:30|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|29
1608203620000|2020-12-17 11:13:40|||||||||2
1608203630000|2020-12-17 11:13:50|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|16
1608203640000|2020-12-17 11:14:00|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4822.5|4819.7|29
1608203650000|2020-12-17 11:14:10|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|19
1608203660000|2020-12-17 11:14:20|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|7
1608203670000|2020-12-17 11:14:30|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|3
1608203680000|2020-12-17 11:14:40|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|6
1608203690000|2020-12-17 11:14:50|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824|4821.2|13
1608203700000|2020-12-17 11:15:00|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|13
1608203710000|2020-12-17 11:15:10|||||||||1
1608203720000|2020-12-17 11:15:20|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|6
1608203730000|2020-12-17 11:15:30|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|15
1608203740000|2020-12-17 11:15:40|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|8
1608203750000|2020-12-17 11:15:50|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|7
1608203760000|2020-12-17 11:16:00|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|16
1608203770000|2020-12-17 11:16:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|6
1608203790000|2020-12-17 11:16:30|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|29
1608203800000|2020-12-17 11:16:40|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|3
1608203810000|2020-12-17 11:16:50|||||||||1
1608203820000|2020-12-17 11:17:00|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|16
1608203830000|2020-12-17 11:17:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|6
1608203840000|2020-12-17 11:17:20|4823|4820.2|4824.5|4821.7|4824.5|4821.7|4823|4820.2|32
1608203850000|2020-12-17 11:17:30|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|10
1608203870000|2020-12-17 11:17:50|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|26
1608203880000|2020-12-17 11:18:00|||||||||5
1608203890000|2020-12-17 11:18:10|4824|4821.2|4824.5|4821.7|4825.5|4822.7|4824|4821.2|16
1608203900000|2020-12-17 11:18:20|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4824.5|4821.7|19
1608203910000|2020-12-17 11:18:30|4826|4823.2|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|14
1608203920000|2020-12-17 11:18:40|||||||||1
1608203930000|2020-12-17 11:18:50|4826|4823.2|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|24
1608203940000|2020-12-17 11:19:00|4826|4823.2|4826.5|4823.7|4827.5|4824.7|4825.5|4822.7|44
1608203950000|2020-12-17 11:19:10|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|15
1608203960000|2020-12-17 11:19:20|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|9
1608203970000|2020-12-17 11:19:30|||||||||2
1608203980000|2020-12-17 11:19:40|4826|4823.2|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|12
1608203990000|2020-12-17 11:19:50|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826|4823.2|53
1608204000000|2020-12-17 11:20:00|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|17
1608204010000|2020-12-17 11:20:10|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|14
1608204020000|2020-12-17 11:20:20|4828|4825.2|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|11
1608204030000|2020-12-17 11:20:30|||||||||1
1608204040000|2020-12-17 11:20:40|4826.5|4823.7|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|10
1608204050000|2020-12-17 11:20:50|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.5|4823.7|22
1608204060000|2020-12-17 11:21:00|4826|4823.2|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|9
1608204070000|2020-12-17 11:21:10|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|17
1608204090000|2020-12-17 11:21:30|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4826.5|4823.7|12
1608204100000|2020-12-17 11:21:40|||||||||1
1608204110000|2020-12-17 11:21:50|4825.5|4822.7|4825.5|4822.7|4826|4823.2|4825.5|4822.7|6
1608204120000|2020-12-17 11:22:00|||||||||2
1608204130000|2020-12-17 11:22:10|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|6
1608204140000|2020-12-17 11:22:20|4826|4823.2|4826|4823.2|4826.5|4823.7|4825.5|4822.7|4
1608204150000|2020-12-17 11:22:30|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|2
1608204180000|2020-12-17 11:23:00|4826|4823.2|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|9
1608204190000|2020-12-17 11:23:10|4825.5|4822.7|4823.5|4820.7|4825.5|4822.7|4823.5|4820.7|41
1608204200000|2020-12-17 11:23:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4821.5|4818.7|63
1608204210000|2020-12-17 11:23:30|4823|4820.2|4824|4821.2|4824.5|4821.7|4823|4820.2|21
1608204220000|2020-12-17 11:23:40|4823.5|4820.7|4823.5|4820.7|4824|4821.2|4823.5|4820.7|19
1608204230000|2020-12-17 11:23:50|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|4
1608204240000|2020-12-17 11:24:00|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.5|4819.7|7
1608204250000|2020-12-17 11:24:10|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|20
1608204260000|2020-12-17 11:24:20|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|8
1608204270000|2020-12-17 11:24:30|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|6
1608204280000|2020-12-17 11:24:40|||||||||3
1608204290000|2020-12-17 11:24:50|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|9
1608204300000|2020-12-17 11:25:00|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|14
1608204310000|2020-12-17 11:25:10|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|1
1608204330000|2020-12-17 11:25:30|4824|4821.2|4823|4820.2|4824|4821.2|4823|4820.2|16
1608204340000|2020-12-17 11:25:40|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4823|4820.2|0
1608204350000|2020-12-17 11:25:50|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|1
1608204360000|2020-12-17 11:26:00|4821.5|4818.7|4823|4820.2|4823.5|4820.7|4821.5|4818.7|42
1608204370000|2020-12-17 11:26:10|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4822.5|4819.7|36
1608204380000|2020-12-17 11:26:20|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|13
1608204390000|2020-12-17 11:26:30|4823|4820.2|4823|4820.2|4823.5|4820.7|4823|4820.2|3
1608204400000|2020-12-17 11:26:40|4822.5|4819.7|4821|4818.2|4822.5|4819.7|4820.5|4817.7|12
1608204410000|2020-12-17 11:26:50|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4
1608204420000|2020-12-17 11:27:00|||||||||13
1608204430000|2020-12-17 11:27:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|9
1608204440000|2020-12-17 11:27:20|||||||||3
1608204450000|2020-12-17 11:27:30|4819.5|4816.7|4821.5|4818.7|4821.5|4818.7|4819.5|4816.7|17
1608204460000|2020-12-17 11:27:40|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|32
1608204470000|2020-12-17 11:27:50|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|11
1608204480000|2020-12-17 11:28:00|4820|4817.2|4820|4817.2|4820|4817.2|4820|4817.2|9
1608204490000|2020-12-17 11:28:10|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|1
1608204500000|2020-12-17 11:28:20|||||||||3
1608204510000|2020-12-17 11:28:30|||||||||2
1608204520000|2020-12-17 11:28:40|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|6
1608204530000|2020-12-17 11:28:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|15
1608204540000|2020-12-17 11:29:00|4820|4817.2|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|18
1608204550000|2020-12-17 11:29:10|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|2
1608204560000|2020-12-17 11:29:20|4818.5|4815.7|4817.5|4814.7|4818.5|4815.7|4817.5|4814.7|180
1608204570000|2020-12-17 11:29:30|4816.5|4813.7|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|56
1608204580000|2020-12-17 11:29:40|||||||||17
1608204590000|2020-12-17 11:29:50|||||||||3
1608204600000|2020-12-17 11:30:00|4816.5|4813.7|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|27
1608204610000|2020-12-17 11:30:10|4817|4814.2|4817.5|4814.7|4818|4815.2|4817|4814.2|75
1608204620000|2020-12-17 11:30:20|||||||||1
1608204630000|2020-12-17 11:30:30|||||||||2
1608204640000|2020-12-17 11:30:40|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|20
1608204650000|2020-12-17 11:30:50|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4819|4816.2|16
1608204660000|2020-12-17 11:31:00|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|13
1608204670000|2020-12-17 11:31:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|5
1608204680000|2020-12-17 11:31:20|4821.5|4818.7|4823.5|4820.7|4823.5|4820.7|4820.5|4817.7|53
1608204690000|2020-12-17 11:31:30|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|8
1608204700000|2020-12-17 11:31:40|||||||||8
1608204710000|2020-12-17 11:31:50|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|5
1608204720000|2020-12-17 11:32:00|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4822.5|4819.7|18
1608204730000|2020-12-17 11:32:10|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|5
1608204740000|2020-12-17 11:32:20|4824|4821.2|4824|4821.2|4824.5|4821.7|4823.5|4820.7|12
1608204750000|2020-12-17 11:32:30|4824.5|4821.7|4824.5|4821.7|4825|4822.2|4824|4821.2|25
1608204760000|2020-12-17 11:32:40|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4824.5|4821.7|29
1608204770000|2020-12-17 11:32:50|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|35
1608204780000|2020-12-17 11:33:00|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4824|4821.2|4
1608204790000|2020-12-17 11:33:10|||||||||10
1608204800000|2020-12-17 11:33:20|4824|4821.2|4824|4821.2|4824|4821.2|4823.5|4820.7|32
1608204810000|2020-12-17 11:33:30|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|16
1608204820000|2020-12-17 11:33:40|||||||||3
1608204830000|2020-12-17 11:33:50|||||||||28
1608204840000|2020-12-17 11:34:00|4825.5|4822.7|4824.5|4821.7|4825.5|4822.7|4824.5|4821.7|24
1608204850000|2020-12-17 11:34:10|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|20
1608204860000|2020-12-17 11:34:20|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4824|4821.2|1
1608204870000|2020-12-17 11:34:30|4825.5|4822.7|4825|4822.2|4825.5|4822.7|4824.5|4821.7|23
1608204880000|2020-12-17 11:34:40|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|55
1608204890000|2020-12-17 11:34:50|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|8
1608204900000|2020-12-17 11:35:00|||||||||1
1608204910000|2020-12-17 11:35:10|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|65
1608204920000|2020-12-17 11:35:20|||||||||1
1608204930000|2020-12-17 11:35:30|4824.5|4821.7|4824|4821.2|4824.5|4821.7|4823.5|4820.7|14
1608204940000|2020-12-17 11:35:40|4823.5|4820.7|4823.5|4820.7|4824|4821.2|4823.5|4820.7|0
1608204950000|2020-12-17 11:35:50|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|27
1608204960000|2020-12-17 11:36:00|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|4
1608204970000|2020-12-17 11:36:10|||||||||4
1608204980000|2020-12-17 11:36:20|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|14
1608204990000|2020-12-17 11:36:30|||||||||9
1608205000000|2020-12-17 11:36:40|4824|4821.2|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|4
1608205010000|2020-12-17 11:36:50|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|6
1608205020000|2020-12-17 11:37:00|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|5
1608205030000|2020-12-17 11:37:10|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|10
1608205040000|2020-12-17 11:37:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|11
1608205050000|2020-12-17 11:37:30|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|8
1608205060000|2020-12-17 11:37:40|4823|4820.2|4823|4820.2|4823|4820.2|4823|4820.2|5
1608205070000|2020-12-17 11:37:50|4823.5|4820.7|4823|4820.2|4823.5|4820.7|4822.5|4819.7|7
1608205080000|2020-12-17 11:38:00|4822.5|4819.7|4822|4819.2|4822.5|4819.7|4821.5|4818.7|16
1608205090000|2020-12-17 11:38:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|1
1608205100000|2020-12-17 11:38:20|||||||||5
1608205110000|2020-12-17 11:38:30|4822|4819.2|4821.5|4818.7|4822|4819.2|4821.5|4818.7|5
1608205120000|2020-12-17 11:38:40|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|16
1608205130000|2020-12-17 11:38:50|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|5
1608205140000|2020-12-17 11:39:00|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|11
1608205150000|2020-12-17 11:39:10|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|1
1608205160000|2020-12-17 11:39:20|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|5
1608205170000|2020-12-17 11:39:30|4822|4819.2|4822|4819.2|4822|4819.2|4822|4819.2|1
1608205180000|2020-12-17 11:39:40|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|2
1608205190000|2020-12-17 11:39:50|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|6
1608205200000|2020-12-17 11:40:00|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|14
1608205210000|2020-12-17 11:40:10|||||||||11
1608205220000|2020-12-17 11:40:20|||||||||4
1608205230000|2020-12-17 11:40:30|||||||||2
1608205240000|2020-12-17 11:40:40|4820|4817.2|4819.5|4816.7|4820|4817.2|4819.5|4816.7|6
1608205250000|2020-12-17 11:40:50|4820|4817.2|4820|4817.2|4820.5|4817.7|4820|4817.2|6
1608205260000|2020-12-17 11:41:00|4819.5|4816.7|4818.5|4815.7|4820.5|4817.7|4818.5|4815.7|23
1608205270000|2020-12-17 11:41:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|10
1608205280000|2020-12-17 11:41:20|||||||||1
1608205290000|2020-12-17 11:41:30|4818|4815.2|4817.5|4814.7|4818|4815.2|4817.5|4814.7|14
1608205300000|2020-12-17 11:41:40|||||||||14
1608205310000|2020-12-17 11:41:50|||||||||4
1608205320000|2020-12-17 11:42:00|||||||||4
1608205330000|2020-12-17 11:42:10|||||||||1
1608205340000|2020-12-17 11:42:20|||||||||2
1608205350000|2020-12-17 11:42:30|||||||||8
1608205360000|2020-12-17 11:42:40|||||||||3
1608205370000|2020-12-17 11:42:50|||||||||2
1608205380000|2020-12-17 11:43:00|4819.5|4816.7|4820|4817.2|4820.5|4817.7|4819.5|4816.7|65
1608205390000|2020-12-17 11:43:10|4819.5|4816.7|4821|4818.2|4821.5|4818.7|4819.5|4816.7|22
1608205400000|2020-12-17 11:43:20|4820.5|4817.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|4
1608205410000|2020-12-17 11:43:30|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|14
1608205420000|2020-12-17 11:43:40|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4
1608205430000|2020-12-17 11:43:50|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|11
1608205440000|2020-12-17 11:44:00|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|18
1608205450000|2020-12-17 11:44:10|||||||||1
1608205460000|2020-12-17 11:44:20|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|14
1608205470000|2020-12-17 11:44:30|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|10
1608205480000|2020-12-17 11:44:40|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|18
1608205490000|2020-12-17 11:44:50|4821|4818.2|4821|4818.2|4821.5|4818.7|4821|4818.2|4
1608205500000|2020-12-17 11:45:00|4820.5|4817.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|12
1608205510000|2020-12-17 11:45:10|4818.5|4815.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|12
1608205520000|2020-12-17 11:45:20|||||||||15
1608205530000|2020-12-17 11:45:30|||||||||4
1608205540000|2020-12-17 11:45:40|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|18
1608205550000|2020-12-17 11:45:50|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|8
1608205560000|2020-12-17 11:46:00|4820|4817.2|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|7
1608205570000|2020-12-17 11:46:10|4818.5|4815.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|11
1608205580000|2020-12-17 11:46:20|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|2
1608205590000|2020-12-17 11:46:30|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|8
1608205600000|2020-12-17 11:46:40|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4819|4816.2|26
1608205610000|2020-12-17 11:46:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|4
1608205620000|2020-12-17 11:47:00|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|16
1608205630000|2020-12-17 11:47:10|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|6
1608205640000|2020-12-17 11:47:20|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|3
1608205650000|2020-12-17 11:47:30|4819|4816.2|4819.5|4816.7|4819.5|4816.7|4819|4816.2|12
1608205660000|2020-12-17 11:47:40|4820|4817.2|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|12
1608205670000|2020-12-17 11:47:50|4818.5|4815.7|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|16
1608205680000|2020-12-17 11:48:00|||||||||27
1608205690000|2020-12-17 11:48:10|4818|4815.2|4818|4815.2|4818.5|4815.7|4817.5|4814.7|14
1608205700000|2020-12-17 11:48:20|4817.5|4814.7|4818|4815.2|4818.5|4815.7|4817.5|4814.7|5
1608205710000|2020-12-17 11:48:30|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|3
1608205720000|2020-12-17 11:48:40|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|9
1608205740000|2020-12-17 11:49:00|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|15
1608205750000|2020-12-17 11:49:10|||||||||2
1608205760000|2020-12-17 11:49:20|||||||||4
1608205770000|2020-12-17 11:49:30|||||||||6
1608205780000|2020-12-17 11:49:40|||||||||6
1608205790000|2020-12-17 11:49:50|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4818.5|4815.7|18
1608205800000|2020-12-17 11:50:00|4821.5|4818.7|4821|4818.2|4821.5|4818.7|4820.5|4817.7|23
1608205810000|2020-12-17 11:50:10|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4
1608205820000|2020-12-17 11:50:20|4820|4817.2|4821.5|4818.7|4821.5|4818.7|4819.5|4816.7|23
1608205830000|2020-12-17 11:50:30|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|7
1608205840000|2020-12-17 11:50:40|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|11
1608205850000|2020-12-17 11:50:50|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|14
1608205860000|2020-12-17 11:51:00|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|5
1608205870000|2020-12-17 11:51:10|4820.5|4817.7|4820|4817.2|4820.5|4817.7|4819.5|4816.7|4
1608205880000|2020-12-17 11:51:20|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|0
1608205890000|2020-12-17 11:51:30|4820|4817.2|4819.5|4816.7|4820|4817.2|4819.5|4816.7|1
1608205900000|2020-12-17 11:51:40|||||||||4
1608205920000|2020-12-17 11:52:00|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|51
1608205930000|2020-12-17 11:52:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|8
1608205940000|2020-12-17 11:52:20|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819|4816.2|3
1608205950000|2020-12-17 11:52:30|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818|4815.2|30
1608205960000|2020-12-17 11:52:40|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|5
1608205970000|2020-12-17 11:52:50|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|11
1608205980000|2020-12-17 11:53:00|||||||||8
1608205990000|2020-12-17 11:53:10|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4818|4815.2|17
1608206010000|2020-12-17 11:53:30|||||||||1
1608206020000|2020-12-17 11:53:40|||||||||20
1608206030000|2020-12-17 11:53:50|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|14
1608206050000|2020-12-17 11:54:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|6
1608206060000|2020-12-17 11:54:20|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|10
1608206070000|2020-12-17 11:54:30|||||||||2
1608206080000|2020-12-17 11:54:40|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|4
1608206090000|2020-12-17 11:54:50|4818|4815.2|4818|4815.2|4818.5|4815.7|4817.5|4814.7|8
1608206100000|2020-12-17 11:55:00|4817.5|4814.7|4817.5|4814.7|4818.5|4815.7|4816.5|4813.7|29
1608206110000|2020-12-17 11:55:10|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4818|4815.2|5
1608206120000|2020-12-17 11:55:20|||||||||1
1608206130000|2020-12-17 11:55:30|||||||||8
1608206140000|2020-12-17 11:55:40|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|8
1608206150000|2020-12-17 11:55:50|4817.5|4814.7|4817.5|4814.7|4818.5|4815.7|4817.5|4814.7|42
1608206160000|2020-12-17 11:56:00|||||||||5
1608206180000|2020-12-17 11:56:20|4817|4814.2|4817|4814.2|4817.5|4814.7|4816.5|4813.7|12
1608206190000|2020-12-17 11:56:30|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|2
1608206200000|2020-12-17 11:56:40|||||||||8
1608206210000|2020-12-17 11:56:50|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|36
1608206220000|2020-12-17 11:57:00|||||||||27
1608206230000|2020-12-17 11:57:10|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|14
1608206240000|2020-12-17 11:57:20|||||||||4
1608206250000|2020-12-17 11:57:30|||||||||6
1608206260000|2020-12-17 11:57:40|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|18
1608206270000|2020-12-17 11:57:50|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4821.5|4818.7|61
1608206280000|2020-12-17 11:58:00|4821.5|4818.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|22
1608206290000|2020-12-17 11:58:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822|4819.2|29
1608206300000|2020-12-17 11:58:20|||||||||2
1608206310000|2020-12-17 11:58:30|||||||||3
1608206320000|2020-12-17 11:58:40|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|15
1608206330000|2020-12-17 11:58:50|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4821|4818.2|6
1608206340000|2020-12-17 11:59:00|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|7
1608206350000|2020-12-17 11:59:10|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821|4818.2|3
1608206360000|2020-12-17 11:59:20|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|15
1608206370000|2020-12-17 11:59:30|4822|4819.2|4822|4819.2|4822|4819.2|4822|4819.2|4
1608206380000|2020-12-17 11:59:40|4821.5|4818.7|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|8
1608206390000|2020-12-17 11:59:50|||||||||5
1608206400000|2020-12-17 12:00:00|4822|4819.2|4820.5|4817.7|4822|4819.2|4820.5|4817.7|23
1608206410000|2020-12-17 12:00:10|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|21
1608206420000|2020-12-17 12:00:20|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|1
1608206430000|2020-12-17 12:00:30|4818.5|4815.7|4819|4816.2|4819.5|4816.7|4818.5|4815.7|18
1608206440000|2020-12-17 12:00:40|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819|4816.2|4
1608206450000|2020-12-17 12:00:50|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|10
1608206460000|2020-12-17 12:01:00|4820|4817.2|4818.5|4815.7|4820|4817.2|4818.5|4815.7|9
1608206470000|2020-12-17 12:01:10|4819.5|4816.7|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|6
1608206480000|2020-12-17 12:01:20|||||||||2
1608206490000|2020-12-17 12:01:30|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|7
1608206500000|2020-12-17 12:01:40|4818.5|4815.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|6
1608206510000|2020-12-17 12:01:50|4819|4816.2|4818.5|4815.7|4819|4816.2|4818|4815.2|13
1608206520000|2020-12-17 12:02:00|4818|4815.2|4818|4815.2|4818.5|4815.7|4816.5|4813.7|53
1608206530000|2020-12-17 12:02:10|4818.5|4815.7|4818.5|4815.7|4819|4816.2|4818.5|4815.7|9
1608206540000|2020-12-17 12:02:20|||||||||5
1608206550000|2020-12-17 12:02:30|4819|4816.2|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|5
1608206560000|2020-12-17 12:02:40|||||||||1
1608206580000|2020-12-17 12:03:00|||||||||3
1608206590000|2020-12-17 12:03:10|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|24
1608206600000|2020-12-17 12:03:20|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.5|4816.7|26
1608206610000|2020-12-17 12:03:30|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|0
1608206620000|2020-12-17 12:03:40|||||||||1
1608206630000|2020-12-17 12:03:50|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|9
1608206640000|2020-12-17 12:04:00|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|4817.5|4814.7|1
1608206650000|2020-12-17 12:04:10|4818|4815.2|4817.5|4814.7|4818|4815.2|4817.5|4814.7|6
1608206660000|2020-12-17 12:04:20|4816.5|4813.7|4816.5|4813.7|4817.5|4814.7|4816.5|4813.7|19
1608206670000|2020-12-17 12:04:30|4817|4814.2|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|36
1608206680000|2020-12-17 12:04:40|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|7
1608206690000|2020-12-17 12:04:50|4819|4816.2|4819.5|4816.7|4820.5|4817.7|4819|4816.2|21
1608206700000|2020-12-17 12:05:00|4819|4816.2|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|18
1608206710000|2020-12-17 12:05:10|4819|4816.2|4818.5|4815.7|4819|4816.2|4818.5|4815.7|14
1608206720000|2020-12-17 12:05:20|4819|4816.2|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|23
1608206730000|2020-12-17 12:05:30|4820.5|4817.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|17
1608206740000|2020-12-17 12:05:40|||||||||2
1608206750000|2020-12-17 12:05:50|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|4820.5|4817.7|5
1608206760000|2020-12-17 12:06:00|4819.5|4816.7|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|5
1608206770000|2020-12-17 12:06:10|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|16
1608206780000|2020-12-17 12:06:20|4821.5|4818.7|4821|4818.2|4821.5|4818.7|4820.5|4817.7|19
1608206790000|2020-12-17 12:06:30|4821.5|4818.7|4823.5|4820.7|4823.5|4820.7|4821.5|4818.7|18
1608206800000|2020-12-17 12:06:40|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|18
1608206810000|2020-12-17 12:06:50|4823|4820.2|4825.5|4822.7|4825.5|4822.7|4822.5|4819.7|56
1608206820000|2020-12-17 12:07:00|4826.5|4823.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|36
1608206830000|2020-12-17 12:07:10|4826|4823.2|4825.5|4822.7|4826|4823.2|4825.5|4822.7|9
1608206840000|2020-12-17 12:07:20|4826.5|4823.7|4825.5|4822.7|4826.5|4823.7|4825.5|4822.7|47
1608206850000|2020-12-17 12:07:30|4826|4823.2|4825|4822.2|4826|4823.2|4824.5|4821.7|18
1608206860000|2020-12-17 12:07:40|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|20
1608206870000|2020-12-17 12:07:50|4824.5|4821.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|6
1608206880000|2020-12-17 12:08:00|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|15
1608206890000|2020-12-17 12:08:10|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|12
1608206900000|2020-12-17 12:08:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4821.5|4818.7|23
1608206910000|2020-12-17 12:08:30|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|6
1608206920000|2020-12-17 12:08:40|4822|4819.2|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|38
1608206930000|2020-12-17 12:08:50|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|17
1608206940000|2020-12-17 12:09:00|4820.5|4817.7|4819.5|4816.7|4820.5|4817.7|4819.5|4816.7|28
1608206950000|2020-12-17 12:09:10|4820.5|4817.7|4818.5|4815.7|4820.5|4817.7|4818.5|4815.7|34
1608206960000|2020-12-17 12:09:20|4817.5|4814.7|4816.5|4813.7|4818.5|4815.7|4816.5|4813.7|52
1608206970000|2020-12-17 12:09:30|4817|4814.2|4815.5|4812.7|4817|4814.2|4815.5|4812.7|67
1608206980000|2020-12-17 12:09:40|4816.5|4813.7|4816.5|4813.7|4816.5|4813.7|4815.5|4812.7|32
1608206990000|2020-12-17 12:09:50|4816|4813.2|4816.5|4813.7|4816.5|4813.7|4816|4813.2|6
1608207000000|2020-12-17 12:10:00|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|24
1608207010000|2020-12-17 12:10:10|4818|4815.2|4818.5|4815.7|4818.5|4815.7|4818|4815.2|9
1608207020000|2020-12-17 12:10:20|4819.5|4816.7|4819|4816.2|4819.5|4816.7|4818.5|4815.7|10
1608207030000|2020-12-17 12:10:30|4818.5|4815.7|4819|4816.2|4819.5|4816.7|4818.5|4815.7|9
1608207040000|2020-12-17 12:10:40|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4818.5|4815.7|16
1608207050000|2020-12-17 12:10:50|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|4818.5|4815.7|7
1608207060000|2020-12-17 12:11:00|4819|4816.2|4820.5|4817.7|4820.5|4817.7|4819|4816.2|9
1608207070000|2020-12-17 12:11:10|||||||||9
1608207080000|2020-12-17 12:11:20|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821|4818.2|19
1608207090000|2020-12-17 12:11:30|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822|4819.2|29
1608207100000|2020-12-17 12:11:40|4824|4821.2|4824.5|4821.7|4824.5|4821.7|4824|4821.2|20
1608207110000|2020-12-17 12:11:50|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|23
1608207120000|2020-12-17 12:12:00|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4821.5|4818.7|62
1608207130000|2020-12-17 12:12:10|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|13
1608207140000|2020-12-17 12:12:20|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|4
1608207150000|2020-12-17 12:12:30|4823|4820.2|4822.5|4819.7|4823|4820.2|4822.5|4819.7|18
1608207160000|2020-12-17 12:12:40|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|15
1608207170000|2020-12-17 12:12:50|4821.5|4818.7|4822|4819.2|4822|4819.2|4821.5|4818.7|5
1608207180000|2020-12-17 12:13:00|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|27
1608207190000|2020-12-17 12:13:10|4821|4818.2|4821.5|4818.7|4821.5|4818.7|4821|4818.2|4
1608207200000|2020-12-17 12:13:20|||||||||1
1608207210000|2020-12-17 12:13:30|||||||||3
1608207220000|2020-12-17 12:13:40|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.5|4819.7|19
1608207230000|2020-12-17 12:13:50|4824|4821.2|4823.5|4820.7|4824|4821.2|4823.5|4820.7|12
1608207240000|2020-12-17 12:14:00|4822.5|4819.7|4822.6|4819.8|4822.6|4819.8|4822.5|4819.7|7
1608207250000|2020-12-17 12:14:10|4822.5|4819.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|7
1608207260000|2020-12-17 12:14:20|4823|4820.2|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|4
1608207270000|2020-12-17 12:14:30|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4
1608207280000|2020-12-17 12:14:40|4823.6|4820.8|4823.5|4820.7|4824.5|4821.7|4823.5|4820.7|17
1608207290000|2020-12-17 12:14:50|4822.6|4819.8|4823|4820.2|4823.6|4820.8|4822.6|4819.8|9
1608207300000|2020-12-17 12:15:00|4822.6|4819.8|4821.6|4818.8|4823|4820.2|4821.6|4818.8|9
1608207310000|2020-12-17 12:15:10|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4819.6|4816.8|32
1608207320000|2020-12-17 12:15:20|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|11
1608207330000|2020-12-17 12:15:30|||||||||2
1608207340000|2020-12-17 12:15:40|4820.6|4817.8|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|13
1608207350000|2020-12-17 12:15:50|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.5|4818.7|0
1608207360000|2020-12-17 12:16:00|4821.5|4818.7|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|10
1608207370000|2020-12-17 12:16:10|4821.6|4818.8|4821.6|4818.8|4822.5|4819.7|4821.6|4818.8|6
1608207380000|2020-12-17 12:16:20|4821.5|4818.7|4821.6|4818.8|4821.6|4818.8|4821.5|4818.7|1
1608207390000|2020-12-17 12:16:30|4821.5|4818.7|4820.6|4817.8|4821.5|4818.7|4820.6|4817.8|8
1608207400000|2020-12-17 12:16:40|4821.5|4818.7|4820.6|4817.8|4821.5|4818.7|4820.6|4817.8|15
1608207410000|2020-12-17 12:16:50|4821.5|4818.7|4820.6|4817.8|4822.5|4819.7|4820.6|4817.8|15
1608207420000|2020-12-17 12:17:00|4821|4818.2|4821.6|4818.8|4821.6|4818.8|4821|4818.2|0
1608207430000|2020-12-17 12:17:10|4821.5|4818.7|4821|4818.2|4821.5|4818.7|4820.6|4817.8|3
1608207440000|2020-12-17 12:17:20|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|1
1608207450000|2020-12-17 12:17:30|4821.6|4818.8|4821.5|4818.7|4821.6|4818.8|4821|4818.2|5
1608207460000|2020-12-17 12:17:40|4820.5|4817.7|4821.5|4818.7|4821.5|4818.7|4820.5|4817.7|16
1608207480000|2020-12-17 12:18:00|4821.6|4818.8|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|6
1608207490000|2020-12-17 12:18:10|4820.6|4817.8|4820.5|4817.7|4820.6|4817.8|4820.5|4817.7|7
1608207500000|2020-12-17 12:18:20|4819.6|4816.8|4820.5|4817.7|4820.5|4817.7|4819.6|4816.8|8
1608207510000|2020-12-17 12:18:30|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4819.5|4816.7|5
1608207520000|2020-12-17 12:18:40|||||||||1
1608207530000|2020-12-17 12:18:50|4820.6|4817.8|4820.5|4817.7|4820.6|4817.8|4820.5|4817.7|4
1608207540000|2020-12-17 12:19:00|4820.6|4817.8|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|6
1608207550000|2020-12-17 12:19:10|4820.6|4817.8|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|8
1608207560000|2020-12-17 12:19:20|||||||||3
1608207570000|2020-12-17 12:19:30|4820.6|4817.8|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|12
1608207580000|2020-12-17 12:19:40|4820.5|4817.7|4820.5|4817.7|4821|4818.2|4820.5|4817.7|7
1608207590000|2020-12-17 12:19:50|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|0
1608207600000|2020-12-17 12:20:00|4821|4818.2|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|5
1608207610000|2020-12-17 12:20:10|||||||||2
1608207620000|2020-12-17 12:20:20|||||||||5
1608207630000|2020-12-17 12:20:30|4820.6|4817.8|4821.5|4818.7|4821.5|4818.7|4820.6|4817.8|4
1608207640000|2020-12-17 12:20:40|||||||||3
1608207650000|2020-12-17 12:20:50|4821.6|4818.8|4821.5|4818.7|4822.5|4819.7|4821.5|4818.7|69
1608207660000|2020-12-17 12:21:00|4821.6|4818.8|4822.5|4819.7|4822.6|4819.8|4821.6|4818.8|35
1608207670000|2020-12-17 12:21:10|4822.6|4819.8|4823.5|4820.7|4823.6|4820.8|4822.5|4819.7|110
1608207680000|2020-12-17 12:21:20|4823.6|4820.8|4824.5|4821.7|4825.5|4822.7|4823.5|4820.7|48
1608207690000|2020-12-17 12:21:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.5|4820.7|15
1608207700000|2020-12-17 12:21:40|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4822.6|4819.8|22
1608207710000|2020-12-17 12:21:50|4823.6|4820.8|4823.5|4820.7|4823.6|4820.8|4822.6|4819.8|209
1608207720000|2020-12-17 12:22:00|||||||||1
1608207730000|2020-12-17 12:22:10|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.5|4819.7|113
1608207740000|2020-12-17 12:22:20|||||||||69
1608207750000|2020-12-17 12:22:30|4823.5|4820.7|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|16
1608207760000|2020-12-17 12:22:40|||||||||2
1608207770000|2020-12-17 12:22:50|4824.5|4821.7|4824.6|4821.8|4825.5|4822.7|4824.5|4821.7|19
1608207780000|2020-12-17 12:23:00|4825|4822.2|4821.5|4818.7|4825.5|4822.7|4820.5|4817.7|171
1608207790000|2020-12-17 12:23:10|4820.1|4817.3|4816.5|4813.7|4820.1|4817.3|4813.5|4810.7|369
1608207800000|2020-12-17 12:23:20|4815.5|4812.7|4814|4811.2|4815.5|4812.7|4813.6|4810.8|76
1608207810000|2020-12-17 12:23:30|4813.6|4810.8|4811.5|4808.7|4813.6|4810.8|4809.5|4806.7|268
1608207820000|2020-12-17 12:23:40|4810.6|4807.8|4808.5|4805.7|4810.6|4807.8|4806.5|4803.7|143
1608207830000|2020-12-17 12:23:50|4809|4806.2|4809.5|4806.7|4810|4807.2|4808.5|4805.7|62
1608207840000|2020-12-17 12:24:00|4809.6|4806.8|4809.5|4806.7|4810.6|4807.8|4809.5|4806.7|49
1608207850000|2020-12-17 12:24:10|4809.6|4806.8|4808.5|4805.7|4810|4807.2|4807.6|4804.8|51
1608207860000|2020-12-17 12:24:20|4808.6|4805.8|4810.5|4807.7|4810.6|4807.8|4808.5|4805.7|19
1608207870000|2020-12-17 12:24:30|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|23
1608207880000|2020-12-17 12:24:40|4812.5|4809.7|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|23
1608207890000|2020-12-17 12:24:50|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|20
1608207900000|2020-12-17 12:25:00|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4810.5|4807.7|24
1608207910000|2020-12-17 12:25:10|4810.6|4807.8|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|22
1608207920000|2020-12-17 12:25:20|4810|4807.2|4809.5|4806.7|4810.5|4807.7|4808.6|4805.8|33
1608207930000|2020-12-17 12:25:30|||||||||15
1608207940000|2020-12-17 12:25:40|||||||||4
1608207950000|2020-12-17 12:25:50|4808.6|4805.8|4809.5|4806.7|4809.5|4806.7|4808.5|4805.7|30
1608207960000|2020-12-17 12:26:00|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4809.6|4806.8|48
1608207970000|2020-12-17 12:26:10|4811.5|4808.7|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|14
1608207980000|2020-12-17 12:26:20|4809.6|4806.8|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|14
1608207990000|2020-12-17 12:26:30|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|35
1608208000000|2020-12-17 12:26:40|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4811|4808.2|19
1608208010000|2020-12-17 12:26:50|4810.6|4807.8|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|10
1608208020000|2020-12-17 12:27:00|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4811|4808.2|4
1608208030000|2020-12-17 12:27:10|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4811|4808.2|9
1608208040000|2020-12-17 12:27:20|4811|4808.2|4810.5|4807.7|4811|4808.2|4810.5|4807.7|16
1608208050000|2020-12-17 12:27:30|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|24
1608208060000|2020-12-17 12:27:40|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|7
1608208070000|2020-12-17 12:27:50|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|9
1608208080000|2020-12-17 12:28:00|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|12
1608208090000|2020-12-17 12:28:10|||||||||118
1608208100000|2020-12-17 12:28:20|4811.6|4808.8|4811.5|4808.7|4811.6|4808.8|4811.5|4808.7|15
1608208110000|2020-12-17 12:28:30|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|65
1608208120000|2020-12-17 12:28:40|4811|4808.2|4811.5|4808.7|4811.6|4808.8|4811|4808.2|11
1608208130000|2020-12-17 12:28:50|4811|4808.2|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|15
1608208140000|2020-12-17 12:29:00|4810.6|4807.8|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|12
1608208150000|2020-12-17 12:29:10|4812|4809.2|4813.5|4810.7|4813.5|4810.7|4811.6|4808.8|14
1608208160000|2020-12-17 12:29:20|4812.6|4809.8|4812.6|4809.8|4812.6|4809.8|4812|4809.2|35
1608208170000|2020-12-17 12:29:30|4812.5|4809.7|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|7
1608208180000|2020-12-17 12:29:40|4811.6|4808.8|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|17
1608208190000|2020-12-17 12:29:50|4811.6|4808.8|4810.6|4807.8|4811.6|4808.8|4810.5|4807.7|14
1608208200000|2020-12-17 12:30:00|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4810.6|4807.8|12
1608208210000|2020-12-17 12:30:10|||||||||3
1608208220000|2020-12-17 12:30:20|4810.6|4807.8|4811|4808.2|4811.5|4808.7|4810.5|4807.7|18
1608208230000|2020-12-17 12:30:30|4811.1|4808.3|4810.6|4807.8|4811.1|4808.3|4810.5|4807.7|2
1608208240000|2020-12-17 12:30:40|4811.1|4808.3|4809.6|4806.8|4811.5|4808.7|4809.6|4806.8|40
1608208250000|2020-12-17 12:30:50|4809.5|4806.7|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|24
1608208260000|2020-12-17 12:31:00|4811.5|4808.7|4812.5|4809.7|4812.5|4809.7|4811.5|4808.7|47
1608208270000|2020-12-17 12:31:10|4811.6|4808.8|4810.5|4807.7|4811.6|4808.8|4810.5|4807.7|12
1608208280000|2020-12-17 12:31:20|4810.6|4807.8|4809.5|4806.7|4810.6|4807.8|4809.5|4806.7|7
1608208290000|2020-12-17 12:31:30|4808.6|4805.8|4807.6|4804.8|4808.6|4805.8|4807.5|4804.7|38
1608208300000|2020-12-17 12:31:40|4807.5|4804.7|4807.5|4804.7|4807.6|4804.8|4805.6|4802.8|116
1608208310000|2020-12-17 12:31:50|4807.6|4804.8|4807.1|4804.3|4808.5|4805.7|4807.1|4804.3|43
1608208320000|2020-12-17 12:32:00|4806.6|4803.8|4806.6|4803.8|4807.5|4804.7|4806.5|4803.7|49
1608208330000|2020-12-17 12:32:10|4807.1|4804.3|4811.5|4808.7|4811.5|4808.7|4807.1|4804.3|103
1608208340000|2020-12-17 12:32:20|4810.6|4807.8|4810.5|4807.7|4810.6|4807.8|4810.1|4807.3|24
1608208350000|2020-12-17 12:32:30|4809.6|4806.8|4809.6|4806.8|4809.6|4806.8|4809.5|4806.7|3
1608208360000|2020-12-17 12:32:40|4809.5|4806.7|4810.1|4807.3|4810.6|4807.8|4809.5|4806.7|39
1608208370000|2020-12-17 12:32:50|4810.5|4807.7|4811.6|4808.8|4811.6|4808.8|4810.5|4807.7|9
1608208380000|2020-12-17 12:33:00|4811.5|4808.7|4811.6|4808.8|4811.6|4808.8|4811.5|4808.7|14
1608208390000|2020-12-17 12:33:10|4811.5|4808.7|4811.5|4808.7|4811.6|4808.8|4811.5|4808.7|4
1608208400000|2020-12-17 12:33:20|4810.6|4807.8|4810.5|4807.7|4811.5|4808.7|4810.5|4807.7|18
1608208410000|2020-12-17 12:33:30|4809.6|4806.8|4810.5|4807.7|4810.5|4807.7|4809.6|4806.8|13
1608208420000|2020-12-17 12:33:40|4810.1|4807.3|4810.5|4807.7|4810.5|4807.7|4808.6|4805.8|576
1608208430000|2020-12-17 12:33:50|4809.6|4806.8|4810.6|4807.8|4810.6|4807.8|4809.6|4806.8|9
1608208440000|2020-12-17 12:34:00|4811.5|4808.7|4813.6|4810.8|4814.5|4811.7|4810.6|4807.8|53
1608208450000|2020-12-17 12:34:10|4814.5|4811.7|4815.6|4812.8|4816.5|4813.7|4814.5|4811.7|136
1608208460000|2020-12-17 12:34:20|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|34
1608208470000|2020-12-17 12:34:30|4815.6|4812.8|4815.6|4812.8|4815.6|4812.8|4815.1|4812.3|35
1608208480000|2020-12-17 12:34:40|||||||||15
1608208490000|2020-12-17 12:34:50|4814.6|4811.8|4815.6|4812.8|4815.6|4812.8|4814.6|4811.8|19
1608208500000|2020-12-17 12:35:00|4814.6|4811.8|4816.6|4813.8|4816.6|4813.8|4814.6|4811.8|40
1608208510000|2020-12-17 12:35:10|4817.1|4814.3|4816.6|4813.8|4817.1|4814.3|4816.6|4813.8|17
1608208520000|2020-12-17 12:35:20|4817.6|4814.8|4819.6|4816.8|4819.6|4816.8|4817.6|4814.8|41
1608208530000|2020-12-17 12:35:30|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.6|4815.8|24
1608208540000|2020-12-17 12:35:40|4820.6|4817.8|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|28
1608208550000|2020-12-17 12:35:50|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.6|4815.8|12
1608208560000|2020-12-17 12:36:00|4819.1|4816.3|4819.6|4816.8|4819.6|4816.8|4819.1|4816.3|18
1608208570000|2020-12-17 12:36:10|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|36
1608208580000|2020-12-17 12:36:20|4819.6|4816.8|4821.6|4818.8|4821.6|4818.8|4819.6|4816.8|22
1608208590000|2020-12-17 12:36:30|4820.6|4817.8|4822.6|4819.8|4822.6|4819.8|4820.6|4817.8|33
1608208600000|2020-12-17 12:36:40|4822.1|4819.3|4821.6|4818.8|4822.6|4819.8|4821.6|4818.8|11
1608208610000|2020-12-17 12:36:50|4822.1|4819.3|4822.6|4819.8|4822.6|4819.8|4821.6|4818.8|6
1608208620000|2020-12-17 12:37:00|4823.1|4820.3|4823.6|4820.8|4824.6|4821.8|4822.6|4819.8|75
1608208630000|2020-12-17 12:37:10|4822.6|4819.8|4822.1|4819.3|4822.6|4819.8|4821.6|4818.8|20
1608208640000|2020-12-17 12:37:20|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.1|4819.3|15
1608208650000|2020-12-17 12:37:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|19
1608208660000|2020-12-17 12:37:40|4824.6|4821.8|4822.6|4819.8|4824.6|4821.8|4822.6|4819.8|26
1608208670000|2020-12-17 12:37:50|4823.6|4820.8|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|10
1608208680000|2020-12-17 12:38:00|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|9
1608208690000|2020-12-17 12:38:10|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|55
1608208700000|2020-12-17 12:38:20|4823.1|4820.3|4822.6|4819.8|4823.1|4820.3|4822.6|4819.8|16
1608208710000|2020-12-17 12:38:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|42
1608208720000|2020-12-17 12:38:40|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|16
1608208730000|2020-12-17 12:38:50|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|14
1608208740000|2020-12-17 12:39:00|||||||||6
1608208750000|2020-12-17 12:39:10|||||||||2
1608208760000|2020-12-17 12:39:20|4824.6|4821.8|4824.6|4821.8|4825.1|4822.3|4824.6|4821.8|40
1608208770000|2020-12-17 12:39:30|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|12
1608208780000|2020-12-17 12:39:40|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|3
1608208790000|2020-12-17 12:39:50|||||||||20
1608208800000|2020-12-17 12:40:00|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4824.1|4821.3|5
1608208810000|2020-12-17 12:40:10|||||||||2
1608208820000|2020-12-17 12:40:20|||||||||2
1608208830000|2020-12-17 12:40:30|||||||||12
1608208840000|2020-12-17 12:40:40|||||||||6
1608208850000|2020-12-17 12:40:50|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|15
1608208860000|2020-12-17 12:41:00|4824.6|4821.8|4822.6|4819.8|4824.6|4821.8|4822.6|4819.8|20
1608208870000|2020-12-17 12:41:10|4823.6|4820.8|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|11
1608208880000|2020-12-17 12:41:20|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|1
1608208890000|2020-12-17 12:41:30|||||||||11
1608208900000|2020-12-17 12:41:40|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|7
1608208910000|2020-12-17 12:41:50|4824.6|4821.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|18
1608208920000|2020-12-17 12:42:00|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|11
1608208930000|2020-12-17 12:42:10|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|11
1608208940000|2020-12-17 12:42:20|||||||||5
1608208950000|2020-12-17 12:42:30|||||||||1
1608208960000|2020-12-17 12:42:40|4824.6|4821.8|4824.1|4821.3|4824.6|4821.8|4823.6|4820.8|11
1608208970000|2020-12-17 12:42:50|4823.6|4820.8|4824.6|4821.8|4824.6|4821.8|4823.6|4820.8|13
1608208980000|2020-12-17 12:43:00|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4824.1|4821.3|7
1608208990000|2020-12-17 12:43:10|||||||||2
1608209000000|2020-12-17 12:43:20|4823.6|4820.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|12
1608209010000|2020-12-17 12:43:30|4824.6|4821.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|11
1608209020000|2020-12-17 12:43:40|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4824.1|4821.3|2
1608209030000|2020-12-17 12:43:50|4825.1|4822.3|4825.6|4822.8|4825.6|4822.8|4825.1|4822.3|11
1608209040000|2020-12-17 12:44:00|4826.6|4823.8|4827.6|4824.8|4827.6|4824.8|4825.6|4822.8|128
1608209050000|2020-12-17 12:44:10|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|55
1608209060000|2020-12-17 12:44:20|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|82
1608209070000|2020-12-17 12:44:30|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|36
1608209080000|2020-12-17 12:44:40|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|53
1608209090000|2020-12-17 12:44:50|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|37
1608209100000|2020-12-17 12:45:00|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|10
1608209110000|2020-12-17 12:45:10|4828.1|4825.3|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|11
1608209120000|2020-12-17 12:45:20|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|15
1608209130000|2020-12-17 12:45:30|4826.6|4823.8|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|48
1608209140000|2020-12-17 12:45:40|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|6
1608209150000|2020-12-17 12:45:50|4829.6|4826.8|4830.6|4827.8|4832.6|4829.8|4829.6|4826.8|111
1608209160000|2020-12-17 12:46:00|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|47
1608209170000|2020-12-17 12:46:10|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|118
1608209180000|2020-12-17 12:46:20|4828.6|4825.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|16
1608209190000|2020-12-17 12:46:30|4829.6|4826.8|4829.1|4826.3|4829.6|4826.8|4829.1|4826.3|19
1608209200000|2020-12-17 12:46:40|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|8
1608209210000|2020-12-17 12:46:50|4829.6|4826.8|4830.1|4827.3|4830.6|4827.8|4829.6|4826.8|23
1608209220000|2020-12-17 12:47:00|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|21
1608209230000|2020-12-17 12:47:10|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|20
1608209240000|2020-12-17 12:47:20|||||||||10
1608209250000|2020-12-17 12:47:30|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|22
1608209260000|2020-12-17 12:47:40|||||||||8
1608209270000|2020-12-17 12:47:50|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|170
1608209280000|2020-12-17 12:48:00|4831.1|4828.3|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|23
1608209290000|2020-12-17 12:48:10|||||||||5
1608209300000|2020-12-17 12:48:20|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|29
1608209310000|2020-12-17 12:48:30|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|23
1608209320000|2020-12-17 12:48:40|||||||||2
1608209330000|2020-12-17 12:48:50|4830.1|4827.3|4829.6|4826.8|4830.1|4827.3|4828.6|4825.8|49
1608209340000|2020-12-17 12:49:00|||||||||243
1608209350000|2020-12-17 12:49:10|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|39
1608209360000|2020-12-17 12:49:20|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|8
1608209370000|2020-12-17 12:49:30|4830.1|4827.3|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|10
1608209380000|2020-12-17 12:49:40|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|8
1608209390000|2020-12-17 12:49:50|4830.1|4827.3|4828.6|4825.8|4830.6|4827.8|4828.6|4825.8|23
1608209400000|2020-12-17 12:50:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|33
1608209410000|2020-12-17 12:50:10|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.1|4824.3|21
1608209420000|2020-12-17 12:50:20|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|8
1608209430000|2020-12-17 12:50:30|4827.6|4824.8|4828.1|4825.3|4828.6|4825.8|4827.6|4824.8|6
1608209440000|2020-12-17 12:50:40|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|5
1608209450000|2020-12-17 12:50:50|||||||||1
1608209460000|2020-12-17 12:51:00|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|21
1608209470000|2020-12-17 12:51:10|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|1
1608209480000|2020-12-17 12:51:20|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|8
1608209490000|2020-12-17 12:51:30|4828.1|4825.3|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|4
1608209500000|2020-12-17 12:51:40|||||||||3
1608209510000|2020-12-17 12:51:50|||||||||3
1608209520000|2020-12-17 12:52:00|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|9
1608209530000|2020-12-17 12:52:10|||||||||2
1608209540000|2020-12-17 12:52:20|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|5
1608209550000|2020-12-17 12:52:30|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|6
1608209560000|2020-12-17 12:52:40|||||||||5
1608209570000|2020-12-17 12:52:50|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|18
1608209580000|2020-12-17 12:53:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|10
1608209590000|2020-12-17 12:53:10|||||||||1
1608209600000|2020-12-17 12:53:20|||||||||1
1608209610000|2020-12-17 12:53:30|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|32
1608209620000|2020-12-17 12:53:40|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|7
1608209630000|2020-12-17 12:53:50|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|11
1608209640000|2020-12-17 12:54:00|4830.6|4827.8|4832.6|4829.8|4833.6|4830.8|4830.6|4827.8|255
1608209650000|2020-12-17 12:54:10|4834.6|4831.8|4834.6|4831.8|4836.6|4833.8|4833.6|4830.8|205
1608209660000|2020-12-17 12:54:20|4835.1|4832.3|4833.6|4830.8|4835.1|4832.3|4833.6|4830.8|132
1608209670000|2020-12-17 12:54:30|4834.6|4831.8|4829.6|4826.8|4834.6|4831.8|4829.6|4826.8|204
1608209680000|2020-12-17 12:54:40|4827.6|4824.8|4827.6|4824.8|4829.6|4826.8|4827.1|4824.3|143
1608209690000|2020-12-17 12:54:50|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|8
1608209700000|2020-12-17 12:55:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|8
1608209710000|2020-12-17 12:55:10|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|102
1608209720000|2020-12-17 12:55:20|||||||||20
1608209730000|2020-12-17 12:55:30|4827.1|4824.3|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|30
1608209740000|2020-12-17 12:55:40|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|47
1608209750000|2020-12-17 12:55:50|4829.1|4826.3|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|36
1608209760000|2020-12-17 12:56:00|||||||||4
1608209770000|2020-12-17 12:56:10|4828.1|4825.3|4827.6|4824.8|4828.1|4825.3|4827.6|4824.8|14
1608209780000|2020-12-17 12:56:20|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|9
1608209790000|2020-12-17 12:56:30|||||||||3
1608209800000|2020-12-17 12:56:40|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|5
1608209810000|2020-12-17 12:56:50|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|3
1608209820000|2020-12-17 12:57:00|||||||||1
1608209830000|2020-12-17 12:57:10|4828.6|4825.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|21
1608209840000|2020-12-17 12:57:20|4827.6|4824.8|4828.1|4825.3|4828.1|4825.3|4827.6|4824.8|25
1608209850000|2020-12-17 12:57:30|4828.6|4825.8|4826.6|4823.8|4828.6|4825.8|4826.6|4823.8|17
1608209860000|2020-12-17 12:57:40|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|11
1608209870000|2020-12-17 12:57:50|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|4
1608209880000|2020-12-17 12:58:00|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.1|4826.3|14
1608209890000|2020-12-17 12:58:10|4829.1|4826.3|4829.6|4826.8|4829.6|4826.8|4829.1|4826.3|6
1608209900000|2020-12-17 12:58:20|4830.6|4827.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|34
1608209910000|2020-12-17 12:58:30|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|23
1608209920000|2020-12-17 12:58:40|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|18
1608209930000|2020-12-17 12:58:50|||||||||7
1608209940000|2020-12-17 12:59:00|4831.1|4828.3|4832.6|4829.8|4832.6|4829.8|4831.1|4828.3|31
1608209950000|2020-12-17 12:59:10|4833.6|4830.8|4833.6|4830.8|4834.6|4831.8|4832.6|4829.8|76
1608209960000|2020-12-17 12:59:20|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|12
1608209970000|2020-12-17 12:59:30|4833.1|4830.3|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|32
1608209980000|2020-12-17 12:59:40|4832.6|4829.8|4833.6|4830.8|4833.6|4830.8|4831.6|4828.8|24
1608209990000|2020-12-17 12:59:50|4832.6|4829.8|4833.6|4830.8|4834.6|4831.8|4832.6|4829.8|45
1608210000000|2020-12-17 13:00:00|4834.6|4831.8|4836.6|4833.8|4836.6|4833.8|4833.6|4830.8|118
1608210010000|2020-12-17 13:00:10|4837.1|4834.3|4837.6|4834.8|4838.6|4835.8|4835.6|4832.8|238
1608210020000|2020-12-17 13:00:20|4838.6|4835.8|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|99
1608210030000|2020-12-17 13:00:30|4836.6|4833.8|4836.6|4833.8|4837.1|4834.3|4835.6|4832.8|63
1608210040000|2020-12-17 13:00:40|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|16
1608210050000|2020-12-17 13:00:50|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|25
1608210060000|2020-12-17 13:01:00|4836.6|4833.8|4837.6|4834.8|4838.6|4835.8|4835.6|4832.8|72
1608210070000|2020-12-17 13:01:10|4838.1|4835.3|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|76
1608210080000|2020-12-17 13:01:20|4838.1|4835.3|4836.6|4833.8|4838.1|4835.3|4836.6|4833.8|34
1608210090000|2020-12-17 13:01:30|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|18
1608210100000|2020-12-17 13:01:40|4836.6|4833.8|4838.6|4835.8|4838.6|4835.8|4836.6|4833.8|30
1608210110000|2020-12-17 13:01:50|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|65
1608210120000|2020-12-17 13:02:00|4838.1|4835.3|4838.6|4835.8|4838.6|4835.8|4838.1|4835.3|32
1608210130000|2020-12-17 13:02:10|4837.6|4834.8|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|38
1608210140000|2020-12-17 13:02:20|4839.1|4836.3|4837.6|4834.8|4839.6|4836.8|4837.6|4834.8|17
1608210150000|2020-12-17 13:02:30|4837.1|4834.3|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|12
1608210160000|2020-12-17 13:02:40|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|198
1608210170000|2020-12-17 13:02:50|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|26
1608210180000|2020-12-17 13:03:00|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|14
1608210190000|2020-12-17 13:03:10|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|17
1608210200000|2020-12-17 13:03:20|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|12
1608210210000|2020-12-17 13:03:30|||||||||25
1608210220000|2020-12-17 13:03:40|4837.6|4834.8|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|40
1608210230000|2020-12-17 13:03:50|4837.6|4834.8|4837.6|4834.8|4838.6|4835.8|4837.6|4834.8|16
1608210240000|2020-12-17 13:04:00|4838.6|4835.8|4837.6|4834.8|4838.6|4835.8|4837.6|4834.8|30
1608210250000|2020-12-17 13:04:10|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|23
1608210260000|2020-12-17 13:04:20|4835.6|4832.8|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|16
1608210270000|2020-12-17 13:04:30|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|20
1608210280000|2020-12-17 13:04:40|4836.1|4833.3|4837.6|4834.8|4837.6|4834.8|4835.6|4832.8|36
1608210290000|2020-12-17 13:04:50|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4835.6|4832.8|41
1608210300000|2020-12-17 13:05:00|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4833.6|4830.8|114
1608210310000|2020-12-17 13:05:10|4836.1|4833.3|4836.6|4833.8|4836.6|4833.8|4836.1|4833.3|9
1608210320000|2020-12-17 13:05:20|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|21
1608210330000|2020-12-17 13:05:30|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4835.6|4832.8|33
1608210340000|2020-12-17 13:05:40|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|30
1608210350000|2020-12-17 13:05:50|4837.1|4834.3|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|35
1608210360000|2020-12-17 13:06:00|4837.1|4834.3|4839.1|4836.3|4839.6|4836.8|4836.6|4833.8|47
1608210370000|2020-12-17 13:06:10|4839.6|4836.8|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|41
1608210380000|2020-12-17 13:06:20|4841.6|4838.8|4842.6|4839.8|4842.6|4839.8|4840.6|4837.8|93
1608210390000|2020-12-17 13:06:30|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|69
1608210400000|2020-12-17 13:06:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|18
1608210410000|2020-12-17 13:06:50|||||||||9
1608210420000|2020-12-17 13:07:00|4840.6|4837.8|4840.6|4837.8|4841.6|4838.8|4839.6|4836.8|93
1608210430000|2020-12-17 13:07:10|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|32
1608210440000|2020-12-17 13:07:20|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|26
1608210450000|2020-12-17 13:07:30|4841.1|4838.3|4841.6|4838.8|4841.6|4838.8|4841.1|4838.3|11
1608210460000|2020-12-17 13:07:40|4840.6|4837.8|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|58
1608210470000|2020-12-17 13:07:50|4839.1|4836.3|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|60
1608210480000|2020-12-17 13:08:00|4840.6|4837.8|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|17
1608210490000|2020-12-17 13:08:10|4838.6|4835.8|4839.1|4836.3|4839.6|4836.8|4838.6|4835.8|19
1608210500000|2020-12-17 13:08:20|4838.6|4835.8|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|25
1608210510000|2020-12-17 13:08:30|4839.6|4836.8|4840.1|4837.3|4840.6|4837.8|4839.6|4836.8|23
1608210520000|2020-12-17 13:08:40|4839.6|4836.8|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|65
1608210530000|2020-12-17 13:08:50|4840.6|4837.8|4839.6|4836.8|4841.6|4838.8|4839.6|4836.8|47
1608210540000|2020-12-17 13:09:00|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|36
1608210550000|2020-12-17 13:09:10|||||||||19
1608210560000|2020-12-17 13:09:20|||||||||4
1608210570000|2020-12-17 13:09:30|4841.1|4838.3|4841.6|4838.8|4841.6|4838.8|4841.1|4838.3|41
1608210580000|2020-12-17 13:09:40|||||||||5
1608210590000|2020-12-17 13:09:50|4842.6|4839.8|4843.6|4840.8|4843.6|4840.8|4841.6|4838.8|79
1608210600000|2020-12-17 13:10:00|4844.6|4841.8|4843.6|4840.8|4845.6|4842.8|4842.6|4839.8|79
1608210610000|2020-12-17 13:10:10|4842.6|4839.8|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|48
1608210620000|2020-12-17 13:10:20|||||||||28
1608210630000|2020-12-17 13:10:30|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|77
1608210640000|2020-12-17 13:10:40|||||||||45
1608210650000|2020-12-17 13:10:50|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|34
1608210660000|2020-12-17 13:11:00|4843.1|4840.3|4844.6|4841.8|4844.6|4841.8|4842.6|4839.8|71
1608210670000|2020-12-17 13:11:10|4845.1|4842.3|4846.6|4843.8|4846.6|4843.8|4844.6|4841.8|47
1608210680000|2020-12-17 13:11:20|4846.1|4843.3|4847.6|4844.8|4848.6|4845.8|4845.6|4842.8|110
1608210690000|2020-12-17 13:11:30|4847.1|4844.3|4846.6|4843.8|4847.6|4844.8|4846.6|4843.8|84
1608210700000|2020-12-17 13:11:40|4847.1|4844.3|4846.6|4843.8|4847.6|4844.8|4846.6|4843.8|32
1608210710000|2020-12-17 13:11:50|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|25
1608210720000|2020-12-17 13:12:00|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4846.1|4843.3|39
1608210730000|2020-12-17 13:12:10|4846.1|4843.3|4845.6|4842.8|4846.1|4843.3|4845.6|4842.8|20
1608210740000|2020-12-17 13:12:20|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|20
1608210750000|2020-12-17 13:12:30|||||||||12
1608210760000|2020-12-17 13:12:40|||||||||8
1608210770000|2020-12-17 13:12:50|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|90
1608210780000|2020-12-17 13:13:00|4846.1|4843.3|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|35
1608210790000|2020-12-17 13:13:10|4846.1|4843.3|4844.6|4841.8|4846.6|4843.8|4844.6|4841.8|31
1608210800000|2020-12-17 13:13:20|4843.6|4840.8|4841.6|4838.8|4843.6|4840.8|4841.6|4838.8|81
1608210810000|2020-12-17 13:13:30|||||||||13
1608210820000|2020-12-17 13:13:40|4842.1|4839.3|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|16
1608210830000|2020-12-17 13:13:50|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|8
1608210840000|2020-12-17 13:14:00|4843.1|4840.3|4842.6|4839.8|4843.1|4840.3|4842.6|4839.8|11
1608210850000|2020-12-17 13:14:10|4843.6|4840.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|40
1608210860000|2020-12-17 13:14:20|4844.1|4841.3|4843.6|4840.8|4844.1|4841.3|4843.6|4840.8|11
1608210870000|2020-12-17 13:14:30|||||||||4
1608210880000|2020-12-17 13:14:40|4844.1|4841.3|4843.6|4840.8|4844.6|4841.8|4843.6|4840.8|45
1608210890000|2020-12-17 13:14:50|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|24
1608210900000|2020-12-17 13:15:00|4843.1|4840.3|4842.6|4839.8|4845.6|4842.8|4842.6|4839.8|71
1608210910000|2020-12-17 13:15:10|4842.1|4839.3|4839.6|4836.8|4842.6|4839.8|4839.6|4836.8|78
1608210920000|2020-12-17 13:15:20|||||||||14
1608210930000|2020-12-17 13:15:30|4838.6|4835.8|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|33
1608210940000|2020-12-17 13:15:40|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4838.6|4835.8|23
1608210950000|2020-12-17 13:15:50|4838.6|4835.8|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|21
1608210960000|2020-12-17 13:16:00|4839.1|4836.3|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|11
1608210970000|2020-12-17 13:16:10|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.1|4836.3|17
1608210980000|2020-12-17 13:16:20|4839.1|4836.3|4837.6|4834.8|4839.1|4836.3|4837.6|4834.8|22
1608210990000|2020-12-17 13:16:30|||||||||11
1608211000000|2020-12-17 13:16:40|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|18
1608211010000|2020-12-17 13:16:50|4837.1|4834.3|4838.6|4835.8|4838.6|4835.8|4836.6|4833.8|35
1608211020000|2020-12-17 13:17:00|4838.1|4835.3|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|39
1608211030000|2020-12-17 13:17:10|4839.6|4836.8|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|16
1608211040000|2020-12-17 13:17:20|||||||||4
1608211050000|2020-12-17 13:17:30|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|21
1608211060000|2020-12-17 13:17:40|||||||||5
1608211070000|2020-12-17 13:17:50|4840.1|4837.3|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|14
1608211080000|2020-12-17 13:18:00|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|12
1608211090000|2020-12-17 13:18:10|||||||||5
1608211100000|2020-12-17 13:18:20|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|21
1608211110000|2020-12-17 13:18:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|5
1608211120000|2020-12-17 13:18:40|4839.6|4836.8|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|26
1608211130000|2020-12-17 13:18:50|||||||||3
1608211140000|2020-12-17 13:19:00|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|28
1608211150000|2020-12-17 13:19:10|||||||||31
1608211160000|2020-12-17 13:19:20|4842.6|4839.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|10
1608211170000|2020-12-17 13:19:30|||||||||3
1608211180000|2020-12-17 13:19:40|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|14
1608211190000|2020-12-17 13:19:50|4839.6|4836.8|4840.1|4837.3|4840.6|4837.8|4839.6|4836.8|11
1608211200000|2020-12-17 13:20:00|4839.6|4836.8|4840.6|4837.8|4840.6|4837.8|4839.6|4836.8|9
1608211220000|2020-12-17 13:20:20|4841.6|4838.8|4840.6|4837.8|4841.6|4838.8|4840.6|4837.8|14
1608211230000|2020-12-17 13:20:30|4841.1|4838.3|4840.6|4837.8|4841.1|4838.3|4840.6|4837.8|7
1608211240000|2020-12-17 13:20:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|3
1608211250000|2020-12-17 13:20:50|||||||||6
1608211260000|2020-12-17 13:21:00|4841.1|4838.3|4841.1|4838.3|4841.6|4838.8|4840.6|4837.8|18
1608211270000|2020-12-17 13:21:10|4840.6|4837.8|4841.6|4838.8|4842.6|4839.8|4840.6|4837.8|25
1608211280000|2020-12-17 13:21:20|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4
1608211290000|2020-12-17 13:21:30|4842.1|4839.3|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|24
1608211300000|2020-12-17 13:21:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|2
1608211310000|2020-12-17 13:21:50|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|15
1608211320000|2020-12-17 13:22:00|4841.1|4838.3|4840.6|4837.8|4841.6|4838.8|4840.6|4837.8|25
1608211340000|2020-12-17 13:22:20|4839.6|4836.8|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|21
1608211350000|2020-12-17 13:22:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|6
1608211360000|2020-12-17 13:22:40|4838.1|4835.3|4836.6|4833.8|4838.1|4835.3|4836.6|4833.8|19
1608211370000|2020-12-17 13:22:50|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|25
1608211380000|2020-12-17 13:23:00|4836.6|4833.8|4838.6|4835.8|4838.6|4835.8|4836.6|4833.8|58
1608211390000|2020-12-17 13:23:10|4839.6|4836.8|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|27
1608211400000|2020-12-17 13:23:20|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4838.6|4835.8|32
1608211410000|2020-12-17 13:23:30|4840.1|4837.3|4838.6|4835.8|4840.1|4837.3|4838.1|4835.3|38
1608211420000|2020-12-17 13:23:40|4838.1|4835.3|4837.6|4834.8|4838.6|4835.8|4837.6|4834.8|7
1608211430000|2020-12-17 13:23:50|4836.6|4833.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|12
1608211440000|2020-12-17 13:24:00|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|28
1608211450000|2020-12-17 13:24:10|4837.1|4834.3|4837.1|4834.3|4837.6|4834.8|4836.6|4833.8|20
1608211460000|2020-12-17 13:24:20|4837.6|4834.8|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|20
1608211470000|2020-12-17 13:24:30|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|6
1608211480000|2020-12-17 13:24:40|4836.6|4833.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|25
1608211490000|2020-12-17 13:24:50|4837.1|4834.3|4836.6|4833.8|4837.1|4834.3|4836.6|4833.8|39
1608211500000|2020-12-17 13:25:00|4836.1|4833.3|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|29
1608211510000|2020-12-17 13:25:10|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|17
1608211520000|2020-12-17 13:25:20|||||||||4
1608211530000|2020-12-17 13:25:30|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4
1608211540000|2020-12-17 13:25:40|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4835.6|4832.8|54
1608211550000|2020-12-17 13:25:50|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|10
1608211560000|2020-12-17 13:26:00|||||||||3
1608211570000|2020-12-17 13:26:10|4836.1|4833.3|4836.1|4833.3|4836.6|4833.8|4835.6|4832.8|13
1608211580000|2020-12-17 13:26:20|4835.6|4832.8|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|17
1608211590000|2020-12-17 13:26:30|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.1|4833.3|8
1608211600000|2020-12-17 13:26:40|4836.1|4833.3|4835.6|4832.8|4836.1|4833.3|4835.6|4832.8|10
1608211610000|2020-12-17 13:26:50|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4833.6|4830.8|65
1608211620000|2020-12-17 13:27:00|||||||||8
1608211630000|2020-12-17 13:27:10|4836.1|4833.3|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|10
1608211640000|2020-12-17 13:27:20|4835.1|4832.3|4835.1|4832.3|4835.6|4832.8|4834.6|4831.8|41
1608211650000|2020-12-17 13:27:30|4835.6|4832.8|4833.6|4830.8|4835.6|4832.8|4833.6|4830.8|14
1608211660000|2020-12-17 13:27:40|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|11
1608211670000|2020-12-17 13:27:50|4835.1|4832.3|4834.1|4831.3|4835.6|4832.8|4833.6|4830.8|42
1608211680000|2020-12-17 13:28:00|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|19
1608211690000|2020-12-17 13:28:10|4833.6|4830.8|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|12
1608211700000|2020-12-17 13:28:20|||||||||4
1608211710000|2020-12-17 13:28:30|4835.1|4832.3|4834.6|4831.8|4835.1|4832.3|4834.6|4831.8|20
1608211720000|2020-12-17 13:28:40|||||||||2
1608211730000|2020-12-17 13:28:50|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|5
1608211740000|2020-12-17 13:29:00|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|38
1608211750000|2020-12-17 13:29:10|4835.6|4832.8|4835.6|4832.8|4836.1|4833.3|4835.6|4832.8|16
1608211760000|2020-12-17 13:29:20|4835.1|4832.3|4834.6|4831.8|4835.1|4832.3|4834.6|4831.8|30
1608211770000|2020-12-17 13:29:30|||||||||4
1608211780000|2020-12-17 13:29:40|||||||||4
1608211790000|2020-12-17 13:29:50|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|13
1608211800000|2020-12-17 13:30:00|4833.1|4830.3|4832.1|4829.3|4833.1|4830.3|4831.6|4828.8|107
1608211810000|2020-12-17 13:30:10|4831.6|4828.8|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|19
1608211820000|2020-12-17 13:30:20|4831.6|4828.8|4832.6|4829.8|4833.6|4830.8|4831.6|4828.8|47
1608211830000|2020-12-17 13:30:30|4832.1|4829.3|4830.6|4827.8|4832.1|4829.3|4830.6|4827.8|27
1608211840000|2020-12-17 13:30:40|4831.1|4828.3|4832.1|4829.3|4832.6|4829.8|4831.1|4828.3|22
1608211850000|2020-12-17 13:30:50|4832.6|4829.8|4831.6|4828.8|4832.6|4829.8|4830.6|4827.8|27
1608211860000|2020-12-17 13:31:00|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|29
1608211870000|2020-12-17 13:31:10|4830.1|4827.3|4831.6|4828.8|4831.6|4828.8|4829.6|4826.8|52
1608211880000|2020-12-17 13:31:20|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|15
1608211890000|2020-12-17 13:31:30|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|21
1608211900000|2020-12-17 13:31:40|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|52
1608211910000|2020-12-17 13:31:50|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|15
1608211920000|2020-12-17 13:32:00|4828.6|4825.8|4830.6|4827.8|4830.6|4827.8|4828.6|4825.8|55
1608211930000|2020-12-17 13:32:10|4830.1|4827.3|4828.6|4825.8|4830.1|4827.3|4828.6|4825.8|20
1608211940000|2020-12-17 13:32:20|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4828.6|4825.8|65
1608211950000|2020-12-17 13:32:30|4829.1|4826.3|4830.6|4827.8|4830.6|4827.8|4827.6|4824.8|51
1608211960000|2020-12-17 13:32:40|4830.1|4827.3|4831.6|4828.8|4831.6|4828.8|4829.6|4826.8|38
1608211970000|2020-12-17 13:32:50|4832.1|4829.3|4830.6|4827.8|4832.6|4829.8|4830.1|4827.3|94
1608211980000|2020-12-17 13:33:00|4830.1|4827.3|4829.6|4826.8|4830.1|4827.3|4829.6|4826.8|19
1608211990000|2020-12-17 13:33:10|4830.6|4827.8|4830.6|4827.8|4831.1|4828.3|4829.6|4826.8|29
1608212000000|2020-12-17 13:33:20|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|22
1608212010000|2020-12-17 13:33:30|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|20
1608212020000|2020-12-17 13:33:40|4830.6|4827.8|4834.6|4831.8|4834.6|4831.8|4830.6|4827.8|176
1608212030000|2020-12-17 13:33:50|4835.1|4832.3|4833.6|4830.8|4835.6|4832.8|4833.6|4830.8|70
1608212040000|2020-12-17 13:34:00|4832.6|4829.8|4835.6|4832.8|4835.6|4832.8|4832.6|4829.8|70
1608212050000|2020-12-17 13:34:10|4836.1|4833.3|4837.6|4834.8|4837.6|4834.8|4835.6|4832.8|204
1608212060000|2020-12-17 13:34:20|4836.6|4833.8|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|102
1608212070000|2020-12-17 13:34:30|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|35
1608212080000|2020-12-17 13:34:40|4837.6|4834.8|4835.6|4832.8|4838.1|4835.3|4835.6|4832.8|63
1608212090000|2020-12-17 13:34:50|4836.6|4833.8|4834.6|4831.8|4836.6|4833.8|4834.6|4831.8|86
1608212100000|2020-12-17 13:35:00|||||||||2
1608212110000|2020-12-17 13:35:10|4835.6|4832.8|4837.6|4834.8|4838.1|4835.3|4835.6|4832.8|35
1608212120000|2020-12-17 13:35:20|4838.6|4835.8|4839.6|4836.8|4840.6|4837.8|4837.6|4834.8|152
1608212130000|2020-12-17 13:35:30|4840.6|4837.8|4840.6|4837.8|4841.6|4838.8|4839.6|4836.8|57
1608212140000|2020-12-17 13:35:40|4839.6|4836.8|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|39
1608212150000|2020-12-17 13:35:50|4839.6|4836.8|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|30
1608212160000|2020-12-17 13:36:00|4839.1|4836.3|4838.6|4835.8|4839.1|4836.3|4838.6|4835.8|4
1608212170000|2020-12-17 13:36:10|4839.1|4836.3|4838.6|4835.8|4840.1|4837.3|4838.6|4835.8|29
1608212180000|2020-12-17 13:36:20|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4837.6|4834.8|709
1608212190000|2020-12-17 13:36:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|70
1608212200000|2020-12-17 13:36:40|||||||||25
1608212210000|2020-12-17 13:36:50|4837.6|4834.8|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|37
1608212220000|2020-12-17 13:37:00|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|16
1608212230000|2020-12-17 13:37:10|4835.6|4832.8|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|12
1608212240000|2020-12-17 13:37:20|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|17
1608212250000|2020-12-17 13:37:30|4835.1|4832.3|4830.6|4827.8|4835.1|4832.3|4830.6|4827.8|60
1608212260000|2020-12-17 13:37:40|4831.1|4828.3|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|55
1608212270000|2020-12-17 13:37:50|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4827.6|4824.8|80
1608212280000|2020-12-17 13:38:00|4827.6|4824.8|4829.6|4826.8|4830.6|4827.8|4827.6|4824.8|51
1608212290000|2020-12-17 13:38:10|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|15
1608212300000|2020-12-17 13:38:20|4828.6|4825.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|72
1608212310000|2020-12-17 13:38:30|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4828.6|4825.8|608
1608212320000|2020-12-17 13:38:40|4830.1|4827.3|4829.6|4826.8|4830.1|4827.3|4828.6|4825.8|91
1608212330000|2020-12-17 13:38:50|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|162
1608212340000|2020-12-17 13:39:00|4828.6|4825.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|43
1608212350000|2020-12-17 13:39:10|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4828.6|4825.8|21
1608212360000|2020-12-17 13:39:20|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|49
1608212370000|2020-12-17 13:39:30|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|29
1608212380000|2020-12-17 13:39:40|||||||||5
1608212390000|2020-12-17 13:39:50|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|53
1608212400000|2020-12-17 13:40:00|4827.6|4824.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|55
1608212410000|2020-12-17 13:40:10|4829.6|4826.8|4829.1|4826.3|4829.6|4826.8|4828.6|4825.8|95
1608212420000|2020-12-17 13:40:20|4829.6|4826.8|4827.6|4824.8|4829.6|4826.8|4826.6|4823.8|69
1608212430000|2020-12-17 13:40:30|4826.6|4823.8|4827.6|4824.8|4827.6|4824.8|4826.6|4823.8|13
1608212440000|2020-12-17 13:40:40|4828.1|4825.3|4827.6|4824.8|4828.6|4825.8|4827.1|4824.3|23
1608212450000|2020-12-17 13:40:50|4827.1|4824.3|4826.6|4823.8|4827.1|4824.3|4826.6|4823.8|13
1608212460000|2020-12-17 13:41:00|4827.6|4824.8|4828.1|4825.3|4828.6|4825.8|4826.6|4823.8|60
1608212470000|2020-12-17 13:41:10|4827.6|4824.8|4827.6|4824.8|4828.6|4825.8|4826.6|4823.8|56
1608212480000|2020-12-17 13:41:20|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|35
1608212490000|2020-12-17 13:41:30|4826.6|4823.8|4828.6|4825.8|4828.6|4825.8|4826.6|4823.8|86
1608212500000|2020-12-17 13:41:40|4828.1|4825.3|4827.6|4824.8|4828.6|4825.8|4826.6|4823.8|33
1608212510000|2020-12-17 13:41:50|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|19
1608212520000|2020-12-17 13:42:00|4828.1|4825.3|4830.1|4827.3|4830.1|4827.3|4828.1|4825.3|56
1608212530000|2020-12-17 13:42:10|4830.6|4827.8|4830.6|4827.8|4831.1|4828.3|4829.6|4826.8|43
1608212540000|2020-12-17 13:42:20|4830.1|4827.3|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|29
1608212550000|2020-12-17 13:42:30|4830.1|4827.3|4831.1|4828.3|4831.6|4828.8|4829.6|4826.8|22
1608212560000|2020-12-17 13:42:40|4831.6|4828.8|4829.6|4826.8|4831.6|4828.8|4829.6|4826.8|47
1608212570000|2020-12-17 13:42:50|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|28
1608212580000|2020-12-17 13:43:00|||||||||12
1608212590000|2020-12-17 13:43:10|4830.1|4827.3|4830.1|4827.3|4830.6|4827.8|4829.6|4826.8|23
1608212600000|2020-12-17 13:43:20|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|1
1608212610000|2020-12-17 13:43:30|4830.6|4827.8|4833.6|4830.8|4833.6|4830.8|4830.6|4827.8|58
1608212620000|2020-12-17 13:43:40|4834.6|4831.8|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|217
1608212630000|2020-12-17 13:43:50|4833.1|4830.3|4833.6|4830.8|4833.6|4830.8|4833.1|4830.3|226
1608212640000|2020-12-17 13:44:00|4834.6|4831.8|4834.1|4831.3|4834.6|4831.8|4833.6|4830.8|46
1608212650000|2020-12-17 13:44:10|4833.6|4830.8|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|36
1608212660000|2020-12-17 13:44:20|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|98
1608212670000|2020-12-17 13:44:30|4834.6|4831.8|4833.6|4830.8|4834.6|4831.8|4832.6|4829.8|149
1608212680000|2020-12-17 13:44:40|4833.1|4830.3|4831.6|4828.8|4833.6|4830.8|4831.6|4828.8|78
1608212690000|2020-12-17 13:44:50|4832.1|4829.3|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|7
1608212700000|2020-12-17 13:45:00|4833.1|4830.3|4833.1|4830.3|4833.6|4830.8|4833.1|4830.3|24
1608212710000|2020-12-17 13:45:10|4833.6|4830.8|4833.1|4830.3|4833.6|4830.8|4833.1|4830.3|8
1608212720000|2020-12-17 13:45:20|4832.6|4829.8|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|11
1608212730000|2020-12-17 13:45:30|4832.6|4829.8|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|17
1608212740000|2020-12-17 13:45:40|||||||||1
1608212750000|2020-12-17 13:45:50|4834.6|4831.8|4831.6|4828.8|4834.6|4831.8|4831.6|4828.8|26
1608212760000|2020-12-17 13:46:00|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|11
1608212770000|2020-12-17 13:46:10|||||||||2
1608212780000|2020-12-17 13:46:20|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|10
1608212790000|2020-12-17 13:46:30|4831.6|4828.8|4832.1|4829.3|4832.6|4829.8|4831.6|4828.8|5
1608212800000|2020-12-17 13:46:40|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|23
1608212810000|2020-12-17 13:46:50|4831.1|4828.3|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|5
1608212820000|2020-12-17 13:47:00|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|7
1608212830000|2020-12-17 13:47:10|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|38
1608212840000|2020-12-17 13:47:20|4830.6|4827.8|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|24
1608212850000|2020-12-17 13:47:30|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|51
1608212860000|2020-12-17 13:47:40|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|66
1608212870000|2020-12-17 13:47:50|4833.6|4830.8|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|46
1608212880000|2020-12-17 13:48:00|4835.1|4832.3|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|57
1608212890000|2020-12-17 13:48:10|4835.1|4832.3|4833.6|4830.8|4835.1|4832.3|4833.6|4830.8|37
1608212900000|2020-12-17 13:48:20|4834.1|4831.3|4832.6|4829.8|4834.1|4831.3|4832.6|4829.8|149
1608212910000|2020-12-17 13:48:30|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|7
1608212930000|2020-12-17 13:48:50|4833.1|4830.3|4830.6|4827.8|4833.1|4830.3|4830.6|4827.8|48
1608212940000|2020-12-17 13:49:00|4831.6|4828.8|4832.1|4829.3|4832.6|4829.8|4831.6|4828.8|38
1608212950000|2020-12-17 13:49:10|4831.6|4828.8|4831.6|4828.8|4832.1|4829.3|4831.6|4828.8|3
1608212960000|2020-12-17 13:49:20|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|13
1608212970000|2020-12-17 13:49:30|4832.1|4829.3|4831.6|4828.8|4832.1|4829.3|4831.6|4828.8|1
1608212980000|2020-12-17 13:49:40|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4831.1|4828.3|8
1608212990000|2020-12-17 13:49:50|4831.1|4828.3|4831.1|4828.3|4831.1|4828.3|4830.6|4827.8|4
1608213000000|2020-12-17 13:50:00|4830.6|4827.8|4832.6|4829.8|4832.6|4829.8|4830.6|4827.8|31
1608213010000|2020-12-17 13:50:10|||||||||7
1608213020000|2020-12-17 13:50:20|4833.6|4830.8|4835.6|4832.8|4835.6|4832.8|4833.6|4830.8|50
1608213030000|2020-12-17 13:50:30|4836.6|4833.8|4834.6|4831.8|4836.6|4833.8|4834.6|4831.8|22
1608213040000|2020-12-17 13:50:40|4835.6|4832.8|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|6
1608213050000|2020-12-17 13:50:50|4833.6|4830.8|4834.6|4831.8|4834.6|4831.8|4833.1|4830.3|11
1608213060000|2020-12-17 13:51:00|4835.6|4832.8|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|10
1608213070000|2020-12-17 13:51:10|4833.6|4830.8|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|12
1608213080000|2020-12-17 13:51:20|4832.6|4829.8|4833.1|4830.3|4833.6|4830.8|4832.6|4829.8|16
1608213090000|2020-12-17 13:51:30|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4831.6|4828.8|17
1608213100000|2020-12-17 13:51:40|||||||||4
1608213110000|2020-12-17 13:51:50|4831.6|4828.8|4831.6|4828.8|4832.1|4829.3|4831.6|4828.8|16
1608213120000|2020-12-17 13:52:00|4832.6|4829.8|4830.6|4827.8|4832.6|4829.8|4828.6|4825.8|111
1608213130000|2020-12-17 13:52:10|4830.1|4827.3|4830.6|4827.8|4831.6|4828.8|4830.1|4827.3|14
1608213140000|2020-12-17 13:52:20|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|10
1608213150000|2020-12-17 13:52:30|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|13
1608213160000|2020-12-17 13:52:40|||||||||7
1608213170000|2020-12-17 13:52:50|||||||||4
1608213180000|2020-12-17 13:53:00|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.1|4826.3|24
1608213190000|2020-12-17 13:53:10|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|44
1608213200000|2020-12-17 13:53:20|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|61
1608213210000|2020-12-17 13:53:30|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|26
1608213220000|2020-12-17 13:53:40|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|32
1608213230000|2020-12-17 13:53:50|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|23
1608213240000|2020-12-17 13:54:00|||||||||9
1608213250000|2020-12-17 13:54:10|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|113
1608213260000|2020-12-17 13:54:20|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|17
1608213270000|2020-12-17 13:54:30|4830.6|4827.8|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|249
1608213280000|2020-12-17 13:54:40|4832.6|4829.8|4831.6|4828.8|4832.6|4829.8|4831.6|4828.8|49
1608213290000|2020-12-17 13:54:50|4831.1|4828.3|4830.6|4827.8|4831.1|4828.3|4830.6|4827.8|15
1608213300000|2020-12-17 13:55:00|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|25
1608213310000|2020-12-17 13:55:10|||||||||2
1608213320000|2020-12-17 13:55:20|4830.1|4827.3|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|11
1608213330000|2020-12-17 13:55:30|4829.6|4826.8|4828.1|4825.3|4829.6|4826.8|4827.6|4824.8|88
1608213340000|2020-12-17 13:55:40|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|23
1608213350000|2020-12-17 13:55:50|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|4827.6|4824.8|16
1608213360000|2020-12-17 13:56:00|4827.1|4824.3|4828.6|4825.8|4828.6|4825.8|4826.6|4823.8|42
1608213370000|2020-12-17 13:56:10|4829.6|4826.8|4831.6|4828.8|4832.1|4829.3|4829.6|4826.8|39
1608213380000|2020-12-17 13:56:20|4831.1|4828.3|4830.6|4827.8|4831.1|4828.3|4830.6|4827.8|5
1608213390000|2020-12-17 13:56:30|4831.6|4828.8|4829.6|4826.8|4831.6|4828.8|4829.6|4826.8|11
1608213400000|2020-12-17 13:56:40|4829.1|4826.3|4828.6|4825.8|4829.1|4826.3|4828.6|4825.8|27
1608213410000|2020-12-17 13:56:50|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|23
1608213420000|2020-12-17 13:57:00|4829.1|4826.3|4830.6|4827.8|4830.6|4827.8|4828.6|4825.8|16
1608213430000|2020-12-17 13:57:10|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|13
1608213440000|2020-12-17 13:57:20|4830.1|4827.3|4831.6|4828.8|4832.6|4829.8|4830.1|4827.3|40
1608213450000|2020-12-17 13:57:30|4832.1|4829.3|4833.6|4830.8|4833.6|4830.8|4832.1|4829.3|37
1608213460000|2020-12-17 13:57:40|4833.1|4830.3|4833.1|4830.3|4834.6|4831.8|4832.6|4829.8|406
1608213470000|2020-12-17 13:57:50|4832.6|4829.8|4832.6|4829.8|4834.6|4831.8|4832.6|4829.8|76
1608213480000|2020-12-17 13:58:00|4833.1|4830.3|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|17
1608213490000|2020-12-17 13:58:10|4834.1|4831.3|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|30
1608213500000|2020-12-17 13:58:20|4834.6|4831.8|4839.6|4836.8|4839.6|4836.8|4834.6|4831.8|296
1608213510000|2020-12-17 13:58:30|4839.1|4836.3|4838.6|4835.8|4839.6|4836.8|4837.6|4834.8|57
1608213520000|2020-12-17 13:58:40|4838.1|4835.3|4836.6|4833.8|4838.6|4835.8|4836.6|4833.8|80
1608213530000|2020-12-17 13:58:50|4837.6|4834.8|4837.6|4834.8|4838.1|4835.3|4836.6|4833.8|35
1608213540000|2020-12-17 13:59:00|4838.6|4835.8|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|48
1608213550000|2020-12-17 13:59:10|4837.1|4834.3|4837.6|4834.8|4837.6|4834.8|4837.1|4834.3|13
1608213560000|2020-12-17 13:59:20|4836.6|4833.8|4835.6|4832.8|4836.6|4833.8|4834.6|4831.8|41
1608213570000|2020-12-17 13:59:30|4836.1|4833.3|4836.6|4833.8|4837.6|4834.8|4835.6|4832.8|67
1608213580000|2020-12-17 13:59:40|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|17
1608213590000|2020-12-17 13:59:50|4836.1|4833.3|4834.1|4831.3|4836.6|4833.8|4833.6|4830.8|35
1608213600000|2020-12-17 14:00:00|4834.6|4831.8|4838.6|4835.8|4840.6|4837.8|4834.1|4831.3|227
1608213610000|2020-12-17 14:00:10|4837.6|4834.8|4835.6|4832.8|4838.1|4835.3|4834.6|4831.8|164
1608213620000|2020-12-17 14:00:20|4836.6|4833.8|4833.6|4830.8|4836.6|4833.8|4833.6|4830.8|78
1608213630000|2020-12-17 14:00:30|4834.1|4831.3|4834.6|4831.8|4835.6|4832.8|4834.1|4831.3|32
1608213640000|2020-12-17 14:00:40|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|99
1608213650000|2020-12-17 14:00:50|4834.1|4831.3|4838.1|4835.3|4838.6|4835.8|4833.6|4830.8|136
1608213660000|2020-12-17 14:01:00|4838.6|4835.8|4842.6|4839.8|4842.6|4839.8|4837.6|4834.8|163
1608213670000|2020-12-17 14:01:10|4843.6|4840.8|4843.6|4840.8|4844.6|4841.8|4842.6|4839.8|185
1608213680000|2020-12-17 14:01:20|4842.6|4839.8|4842.6|4839.8|4844.6|4841.8|4842.6|4839.8|1508
1608213690000|2020-12-17 14:01:30|4843.6|4840.8|4843.6|4840.8|4844.6|4841.8|4842.6|4839.8|98
1608213700000|2020-12-17 14:01:40|4844.6|4841.8|4844.6|4841.8|4845.6|4842.8|4844.1|4841.3|65
1608213710000|2020-12-17 14:01:50|4843.6|4840.8|4844.6|4841.8|4845.6|4842.8|4843.6|4840.8|180
1608213720000|2020-12-17 14:02:00|4844.1|4841.3|4846.6|4843.8|4846.6|4843.8|4844.1|4841.3|275
1608213730000|2020-12-17 14:02:10|4845.6|4842.8|4844.1|4841.3|4846.6|4843.8|4843.6|4840.8|261
1608213740000|2020-12-17 14:02:20|4843.6|4840.8|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|29
1608213750000|2020-12-17 14:02:30|4841.6|4838.8|4841.6|4838.8|4842.6|4839.8|4840.6|4837.8|77
1608213760000|2020-12-17 14:02:40|4842.1|4839.3|4841.6|4838.8|4842.1|4839.3|4841.6|4838.8|19
1608213770000|2020-12-17 14:02:50|4842.1|4839.3|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|232
1608213780000|2020-12-17 14:03:00|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|36
1608213790000|2020-12-17 14:03:10|4841.6|4838.8|4840.6|4837.8|4842.6|4839.8|4840.6|4837.8|51
1608213800000|2020-12-17 14:03:20|4841.6|4838.8|4842.6|4839.8|4844.1|4841.3|4840.6|4837.8|101
1608213810000|2020-12-17 14:03:30|4843.1|4840.3|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|24
1608213820000|2020-12-17 14:03:40|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4842.6|4839.8|23
1608213830000|2020-12-17 14:03:50|||||||||19
1608213840000|2020-12-17 14:04:00|||||||||4
1608213850000|2020-12-17 14:04:10|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|39
1608213860000|2020-12-17 14:04:20|4842.1|4839.3|4841.6|4838.8|4842.1|4839.3|4841.6|4838.8|14
1608213870000|2020-12-17 14:04:30|4840.6|4837.8|4842.6|4839.8|4842.6|4839.8|4840.6|4837.8|26
1608213880000|2020-12-17 14:04:40|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|45
1608213890000|2020-12-17 14:04:50|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|15
1608213900000|2020-12-17 14:05:00|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|30
1608213910000|2020-12-17 14:05:10|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|17
1608213920000|2020-12-17 14:05:20|4843.6|4840.8|4845.6|4842.8|4845.6|4842.8|4843.6|4840.8|115
1608213930000|2020-12-17 14:05:30|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4844.6|4841.8|50
1608213940000|2020-12-17 14:05:40|4846.6|4843.8|4844.6|4841.8|4846.6|4843.8|4843.6|4840.8|54
1608213950000|2020-12-17 14:05:50|4845.1|4842.3|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|32
1608213960000|2020-12-17 14:06:00|4846.6|4843.8|4845.6|4842.8|4847.6|4844.8|4845.6|4842.8|44
1608213970000|2020-12-17 14:06:10|4844.6|4841.8|4843.6|4840.8|4845.1|4842.3|4843.6|4840.8|44
1608213980000|2020-12-17 14:06:20|4844.6|4841.8|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|48
1608213990000|2020-12-17 14:06:30|4845.1|4842.3|4842.6|4839.8|4845.1|4842.3|4842.6|4839.8|23
1608214000000|2020-12-17 14:06:40|4843.6|4840.8|4843.1|4840.3|4844.6|4841.8|4842.6|4839.8|94
1608214010000|2020-12-17 14:06:50|4842.6|4839.8|4841.6|4838.8|4843.1|4840.3|4841.6|4838.8|8
1608214020000|2020-12-17 14:07:00|4840.6|4837.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|54
1608214030000|2020-12-17 14:07:10|4842.6|4839.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|17
1608214040000|2020-12-17 14:07:20|4841.1|4838.3|4843.6|4840.8|4843.6|4840.8|4841.1|4838.3|68
1608214050000|2020-12-17 14:07:30|4843.1|4840.3|4843.6|4840.8|4843.6|4840.8|4842.6|4839.8|21
1608214060000|2020-12-17 14:07:40|4842.6|4839.8|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|20
1608214070000|2020-12-17 14:07:50|4841.6|4838.8|4843.6|4840.8|4843.6|4840.8|4841.6|4838.8|89
1608214080000|2020-12-17 14:08:00|4844.1|4841.3|4842.6|4839.8|4844.1|4841.3|4842.6|4839.8|26
1608214090000|2020-12-17 14:08:10|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|13
1608214100000|2020-12-17 14:08:20|4841.1|4838.3|4842.6|4839.8|4842.6|4839.8|4840.6|4837.8|29
1608214110000|2020-12-17 14:08:30|4843.6|4840.8|4844.6|4841.8|4845.6|4842.8|4842.6|4839.8|59
1608214120000|2020-12-17 14:08:40|4845.6|4842.8|4843.6|4840.8|4845.6|4842.8|4843.6|4840.8|34
1608214130000|2020-12-17 14:08:50|4844.6|4841.8|4845.6|4842.8|4845.6|4842.8|4843.6|4840.8|46
1608214140000|2020-12-17 14:09:00|||||||||16
1608214150000|2020-12-17 14:09:10|4846.1|4843.3|4846.6|4843.8|4847.6|4844.8|4845.6|4842.8|49
1608214160000|2020-12-17 14:09:20|4845.6|4842.8|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|17
1608214170000|2020-12-17 14:09:30|4843.6|4840.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|27
1608214180000|2020-12-17 14:09:40|4843.6|4840.8|4842.6|4839.8|4843.6|4840.8|4841.6|4838.8|22
1608214190000|2020-12-17 14:09:50|4842.1|4839.3|4841.6|4838.8|4842.1|4839.3|4840.6|4837.8|93
1608214200000|2020-12-17 14:10:00|4841.1|4838.3|4841.6|4838.8|4842.6|4839.8|4840.6|4837.8|20
1608214210000|2020-12-17 14:10:10|4842.6|4839.8|4843.6|4840.8|4844.6|4841.8|4842.6|4839.8|19
1608214220000|2020-12-17 14:10:20|4842.6|4839.8|4843.6|4840.8|4843.6|4840.8|4842.6|4839.8|20
1608214230000|2020-12-17 14:10:30|4844.1|4841.3|4846.6|4843.8|4846.6|4843.8|4844.1|4841.3|67
1608214240000|2020-12-17 14:10:40|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|49
1608214250000|2020-12-17 14:10:50|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|4846.6|4843.8|67
1608214260000|2020-12-17 14:11:00|4848.6|4845.8|4847.6|4844.8|4849.6|4846.8|4847.6|4844.8|165
1608214270000|2020-12-17 14:11:10|4846.6|4843.8|4846.6|4843.8|4847.6|4844.8|4846.6|4843.8|65
1608214280000|2020-12-17 14:11:20|4846.1|4843.3|4845.6|4842.8|4846.6|4843.8|4845.1|4842.3|80
1608214290000|2020-12-17 14:11:30|4844.6|4841.8|4843.6|4840.8|4844.6|4841.8|4841.6|4838.8|115
1608214300000|2020-12-17 14:11:40|4844.1|4841.3|4845.6|4842.8|4845.6|4842.8|4844.1|4841.3|66
1608214310000|2020-12-17 14:11:50|4843.7|4840.9|4845.6|4842.8|4845.6|4842.8|4843.6|4840.8|82
1608214320000|2020-12-17 14:12:00|4845.1|4842.3|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|10
1608214330000|2020-12-17 14:12:10|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|22
1608214340000|2020-12-17 14:12:20|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|23
1608214350000|2020-12-17 14:12:30|4845.1|4842.3|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|23
1608214360000|2020-12-17 14:12:40|4845.6|4842.8|4846.1|4843.3|4846.1|4843.3|4844.6|4841.8|25
1608214370000|2020-12-17 14:12:50|4845.6|4842.8|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|13
1608214380000|2020-12-17 14:13:00|4847.6|4844.8|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|785
1608214390000|2020-12-17 14:13:10|4848.1|4845.3|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|46
1608214400000|2020-12-17 14:13:20|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|32
1608214410000|2020-12-17 14:13:30|4850.1|4847.3|4850.6|4847.8|4850.6|4847.8|4848.6|4845.8|241
1608214420000|2020-12-17 14:13:40|4849.6|4846.8|4848.6|4845.8|4850.6|4847.8|4848.6|4845.8|32
1608214430000|2020-12-17 14:13:50|4847.6|4844.8|4846.6|4843.8|4847.6|4844.8|4845.6|4842.8|664
1608214440000|2020-12-17 14:14:00|4845.6|4842.8|4845.6|4842.8|4846.6|4843.8|4844.6|4841.8|340
1608214450000|2020-12-17 14:14:10|4844.6|4841.8|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|30
1608214460000|2020-12-17 14:14:20|4845.1|4842.3|4845.6|4842.8|4846.1|4843.3|4844.6|4841.8|11
1608214470000|2020-12-17 14:14:30|4846.6|4843.8|4848.6|4845.8|4848.6|4845.8|4846.6|4843.8|64
1608214480000|2020-12-17 14:14:40|4848.1|4845.3|4844.6|4841.8|4848.6|4845.8|4844.6|4841.8|79
1608214490000|2020-12-17 14:14:50|4845.6|4842.8|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|43
1608214500000|2020-12-17 14:15:00|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|26
1608214510000|2020-12-17 14:15:10|4846.6|4843.8|4846.6|4843.8|4846.6|4843.8|4846.6|4843.8|30
1608214520000|2020-12-17 14:15:20|4845.6|4842.8|4847.6|4844.8|4847.6|4844.8|4845.6|4842.8|32
1608214530000|2020-12-17 14:15:30|4847.1|4844.3|4847.6|4844.8|4848.1|4845.3|4847.1|4844.3|26
1608214540000|2020-12-17 14:15:40|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4847.6|4844.8|45
1608214550000|2020-12-17 14:15:50|4848.6|4845.8|4850.6|4847.8|4851.6|4848.8|4848.6|4845.8|60
1608214560000|2020-12-17 14:16:00|4850.1|4847.3|4850.6|4847.8|4851.6|4848.8|4849.6|4846.8|64
1608214570000|2020-12-17 14:16:10|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|57
1608214580000|2020-12-17 14:16:20|4851.1|4848.3|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|43
1608214590000|2020-12-17 14:16:30|4851.1|4848.3|4851.6|4848.8|4852.6|4849.8|4850.6|4847.8|86
1608214600000|2020-12-17 14:16:40|4852.6|4849.8|4851.6|4848.8|4852.6|4849.8|4851.6|4848.8|71
1608214610000|2020-12-17 14:16:50|4852.1|4849.3|4854.6|4851.8|4854.6|4851.8|4851.6|4848.8|67
1608214620000|2020-12-17 14:17:00|4853.6|4850.8|4854.6|4851.8|4854.6|4851.8|4852.6|4849.8|78
1608214630000|2020-12-17 14:17:10|4854.1|4851.3|4853.6|4850.8|4854.6|4851.8|4852.6|4849.8|145
1608214640000|2020-12-17 14:17:20|4852.6|4849.8|4852.6|4849.8|4853.1|4850.3|4851.6|4848.8|36
1608214650000|2020-12-17 14:17:30|4853.1|4850.3|4853.6|4850.8|4853.6|4850.8|4852.6|4849.8|25
1608214660000|2020-12-17 14:17:40|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|23
1608214670000|2020-12-17 14:17:50|||||||||8
1608214680000|2020-12-17 14:18:00|4853.1|4850.3|4852.6|4849.8|4853.1|4850.3|4851.6|4848.8|42
1608214690000|2020-12-17 14:18:10|4851.6|4848.8|4849.6|4846.8|4852.6|4849.8|4849.6|4846.8|119
1608214700000|2020-12-17 14:18:20|4849.1|4846.3|4850.6|4847.8|4850.6|4847.8|4849.1|4846.3|81
1608214710000|2020-12-17 14:18:30|4851.6|4848.8|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|54
1608214720000|2020-12-17 14:18:40|4850.1|4847.3|4850.6|4847.8|4850.6|4847.8|4850.1|4847.3|74
1608214730000|2020-12-17 14:18:50|4851.1|4848.3|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|19
1608214740000|2020-12-17 14:19:00|4851.6|4848.8|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|53
1608214750000|2020-12-17 14:19:10|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|19
1608214760000|2020-12-17 14:19:20|4851.1|4848.3|4851.6|4848.8|4851.6|4848.8|4851.1|4848.3|40
1608214770000|2020-12-17 14:19:30|4850.6|4847.8|4850.1|4847.3|4851.1|4848.3|4849.6|4846.8|23
1608214780000|2020-12-17 14:19:40|4849.6|4846.8|4851.6|4848.8|4851.6|4848.8|4849.6|4846.8|298
1608214790000|2020-12-17 14:19:50|4851.1|4848.3|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|32
1608214800000|2020-12-17 14:20:00|4849.6|4846.8|4851.6|4848.8|4851.6|4848.8|4849.6|4846.8|34
1608214810000|2020-12-17 14:20:10|4850.6|4847.8|4850.6|4847.8|4851.6|4848.8|4849.7|4846.9|59
1608214820000|2020-12-17 14:20:20|4850.1|4847.3|4849.6|4846.8|4850.1|4847.3|4849.6|4846.8|20
1608214830000|2020-12-17 14:20:30|4850.1|4847.3|4849.6|4846.8|4850.6|4847.8|4849.6|4846.8|28
1608214840000|2020-12-17 14:20:40|4849.1|4846.3|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|34
1608214850000|2020-12-17 14:20:50|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|116
1608214860000|2020-12-17 14:21:00|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|12
1608214870000|2020-12-17 14:21:10|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|19
1608214880000|2020-12-17 14:21:20|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|10
1608214890000|2020-12-17 14:21:30|4851.1|4848.3|4851.6|4848.8|4851.6|4848.8|4851.1|4848.3|62
1608214900000|2020-12-17 14:21:40|||||||||6
1608214910000|2020-12-17 14:21:50|4850.6|4847.8|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|50
1608214920000|2020-12-17 14:22:00|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|66
1608214930000|2020-12-17 14:22:10|4851.1|4848.3|4851.6|4848.8|4851.6|4848.8|4850.6|4847.8|28
1608214940000|2020-12-17 14:22:20|4852.1|4849.3|4849.6|4846.8|4852.6|4849.8|4849.6|4846.8|63
1608214950000|2020-12-17 14:22:30|4848.6|4845.8|4848.6|4845.8|4848.6|4845.8|4848.6|4845.8|33
1608214960000|2020-12-17 14:22:40|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|31
1608214970000|2020-12-17 14:22:50|4848.6|4845.8|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|30
1608214980000|2020-12-17 14:23:00|4846.6|4843.8|4847.6|4844.8|4847.6|4844.8|4846.6|4843.8|41
1608214990000|2020-12-17 14:23:10|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|32
1608215000000|2020-12-17 14:23:20|||||||||12
1608215010000|2020-12-17 14:23:30|4845.1|4842.3|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|27
1608215020000|2020-12-17 14:23:40|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|26
1608215030000|2020-12-17 14:23:50|4846.6|4843.8|4847.6|4844.8|4848.6|4845.8|4846.6|4843.8|40
1608215040000|2020-12-17 14:24:00|4846.6|4843.8|4847.6|4844.8|4847.6|4844.8|4846.6|4843.8|19
1608215050000|2020-12-17 14:24:10|4848.1|4845.3|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|31
1608215070000|2020-12-17 14:24:30|4848.6|4845.8|4848.6|4845.8|4848.6|4845.8|4848.6|4845.8|10
1608215080000|2020-12-17 14:24:40|4847.6|4844.8|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|36
1608215090000|2020-12-17 14:24:50|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|32
1608215100000|2020-12-17 14:25:00|4849.6|4846.8|4849.6|4846.8|4850.6|4847.8|4849.6|4846.8|18
1608215110000|2020-12-17 14:25:10|4849.1|4846.3|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|20
1608215120000|2020-12-17 14:25:20|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|6
1608215130000|2020-12-17 14:25:30|4850.1|4847.3|4849.6|4846.8|4850.1|4847.3|4849.6|4846.8|5
1608215140000|2020-12-17 14:25:40|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|9
1608215150000|2020-12-17 14:25:50|4850.6|4847.8|4851.6|4848.8|4851.6|4848.8|4849.6|4846.8|64
1608215160000|2020-12-17 14:26:00|4850.6|4847.8|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|62
1608215170000|2020-12-17 14:26:10|||||||||3
1608215180000|2020-12-17 14:26:20|4851.6|4848.8|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|44
1608215190000|2020-12-17 14:26:30|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4850.6|4847.8|18
1608215200000|2020-12-17 14:26:40|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.1|4846.3|42
1608215210000|2020-12-17 14:26:50|4847.6|4844.8|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|70
1608215220000|2020-12-17 14:27:00|4848.1|4845.3|4847.6|4844.8|4848.1|4845.3|4847.6|4844.8|57
1608215230000|2020-12-17 14:27:10|4848.6|4845.8|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|16
1608215240000|2020-12-17 14:27:20|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|13
1608215250000|2020-12-17 14:27:30|4847.1|4844.3|4847.6|4844.8|4847.6|4844.8|4847.1|4844.3|152
1608215260000|2020-12-17 14:27:40|4847.1|4844.3|4845.6|4842.8|4847.1|4844.3|4845.6|4842.8|8
1608215270000|2020-12-17 14:27:50|4844.6|4841.8|4846.1|4843.3|4846.6|4843.8|4844.6|4841.8|66
1608215280000|2020-12-17 14:28:00|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|7
1608215290000|2020-12-17 14:28:10|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|27
1608215300000|2020-12-17 14:28:20|4845.1|4842.3|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|26
1608215310000|2020-12-17 14:28:30|4842.6|4839.8|4842.6|4839.8|4844.6|4841.8|4842.6|4839.8|104
1608215320000|2020-12-17 14:28:40|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|54
1608215330000|2020-12-17 14:28:50|4844.1|4841.3|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|20
1608215340000|2020-12-17 14:29:00|||||||||3
1608215350000|2020-12-17 14:29:10|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|14
1608215360000|2020-12-17 14:29:20|4845.1|4842.3|4844.6|4841.8|4845.1|4842.3|4843.6|4840.8|48
1608215370000|2020-12-17 14:29:30|4843.6|4840.8|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|42
1608215380000|2020-12-17 14:29:40|4842.1|4839.3|4842.6|4839.8|4843.6|4840.8|4841.6|4838.8|88
1608215390000|2020-12-17 14:29:50|4842.1|4839.3|4842.6|4839.8|4843.1|4840.3|4841.6|4838.8|17
1608215400000|2020-12-17 14:30:00|4843.1|4840.3|4842.6|4839.8|4844.6|4841.8|4842.6|4839.8|71
1608215410000|2020-12-17 14:30:10|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4841.6|4838.8|84
1608215420000|2020-12-17 14:30:20|4842.6|4839.8|4845.6|4842.8|4845.6|4842.8|4842.6|4839.8|103
1608215430000|2020-12-17 14:30:30|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4844.6|4841.8|73
1608215440000|2020-12-17 14:30:40|4845.1|4842.3|4844.6|4841.8|4845.1|4842.3|4844.6|4841.8|11
1608215450000|2020-12-17 14:30:50|4845.1|4842.3|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|19
1608215460000|2020-12-17 14:31:00|4843.6|4840.8|4842.6|4839.8|4845.1|4842.3|4842.6|4839.8|62
1608215470000|2020-12-17 14:31:10|4843.1|4840.3|4845.6|4842.8|4845.6|4842.8|4843.1|4840.3|23
1608215480000|2020-12-17 14:31:20|4845.1|4842.3|4845.6|4842.8|4846.6|4843.8|4845.1|4842.3|40
1608215490000|2020-12-17 14:31:30|4844.6|4841.8|4839.6|4836.8|4844.6|4841.8|4839.6|4836.8|94
1608215500000|2020-12-17 14:31:40|4840.1|4837.3|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|73
1608215510000|2020-12-17 14:31:50|4840.1|4837.3|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|138
1608215520000|2020-12-17 14:32:00|4839.1|4836.3|4840.6|4837.8|4840.6|4837.8|4838.6|4835.8|51
1608215530000|2020-12-17 14:32:10|4841.1|4838.3|4841.6|4838.8|4842.6|4839.8|4840.6|4837.8|61
1608215540000|2020-12-17 14:32:20|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4840.6|4837.8|72
1608215550000|2020-12-17 14:32:30|4841.6|4838.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|29
1608215560000|2020-12-17 14:32:40|4842.6|4839.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|31
1608215570000|2020-12-17 14:32:50|4842.6|4839.8|4842.1|4839.3|4842.6|4839.8|4841.6|4838.8|52
1608215580000|2020-12-17 14:33:00|4841.6|4838.8|4842.6|4839.8|4843.1|4840.3|4841.6|4838.8|37
1608215590000|2020-12-17 14:33:10|4841.7|4838.9|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|68
1608215600000|2020-12-17 14:33:20|4840.7|4837.9|4840.6|4837.8|4840.7|4837.9|4839.6|4836.8|43
1608215610000|2020-12-17 14:33:30|4841.1|4838.3|4840.6|4837.8|4842.6|4839.8|4840.6|4837.8|90
1608215620000|2020-12-17 14:33:40|4841.1|4838.3|4842.6|4839.8|4842.6|4839.8|4841.1|4838.3|97
1608215630000|2020-12-17 14:33:50|4843.6|4840.8|4843.6|4840.8|4844.6|4841.8|4843.6|4840.8|42
1608215640000|2020-12-17 14:34:00|4844.6|4841.8|4844.6|4841.8|4845.6|4842.8|4842.6|4839.8|53
1608215650000|2020-12-17 14:34:10|4843.6|4840.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|19
1608215660000|2020-12-17 14:34:20|4843.6|4840.8|4845.6|4842.8|4845.6|4842.8|4843.6|4840.8|49
1608215670000|2020-12-17 14:34:30|4845.1|4842.3|4845.1|4842.3|4845.6|4842.8|4844.6|4841.8|41
1608215680000|2020-12-17 14:34:40|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|30
1608215690000|2020-12-17 14:34:50|4843.6|4840.8|4844.6|4841.8|4844.6|4841.8|4842.6|4839.8|60
1608215700000|2020-12-17 14:35:00|4845.6|4842.8|4843.6|4840.8|4845.6|4842.8|4843.6|4840.8|31
1608215710000|2020-12-17 14:35:10|4842.6|4839.8|4840.6|4837.8|4842.6|4839.8|4840.6|4837.8|72
1608215720000|2020-12-17 14:35:20|4841.6|4838.8|4841.6|4838.8|4842.1|4839.3|4841.1|4838.3|38
1608215730000|2020-12-17 14:35:30|4841.1|4838.3|4842.6|4839.8|4843.6|4840.8|4841.1|4838.3|36
1608215740000|2020-12-17 14:35:40|4843.1|4840.3|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|16
1608215750000|2020-12-17 14:35:50|4843.1|4840.3|4844.6|4841.8|4844.6|4841.8|4842.6|4839.8|22
1608215760000|2020-12-17 14:36:00|4845.1|4842.3|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|31
1608215770000|2020-12-17 14:36:10|4846.6|4843.8|4847.6|4844.8|4847.6|4844.8|4845.6|4842.8|73
1608215780000|2020-12-17 14:36:20|4848.1|4845.3|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|113
1608215790000|2020-12-17 14:36:30|4848.1|4845.3|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|57
1608215800000|2020-12-17 14:36:40|4848.6|4845.8|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|51
1608215810000|2020-12-17 14:36:50|4847.1|4844.3|4847.6|4844.8|4847.6|4844.8|4846.6|4843.8|26
1608215820000|2020-12-17 14:37:00|4848.6|4845.8|4850.6|4847.8|4851.6|4848.8|4848.6|4845.8|98
1608215830000|2020-12-17 14:37:10|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|33
1608215840000|2020-12-17 14:37:20|4850.6|4847.8|4849.1|4846.3|4850.6|4847.8|4849.1|4846.3|56
1608215850000|2020-12-17 14:37:30|4849.6|4846.8|4849.1|4846.3|4849.6|4846.8|4848.6|4845.8|61
1608215860000|2020-12-17 14:37:40|4848.6|4845.8|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|27
1608215870000|2020-12-17 14:37:50|4849.1|4846.3|4849.6|4846.8|4849.6|4846.8|4848.6|4845.8|38
1608215880000|2020-12-17 14:38:00|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|45
1608215890000|2020-12-17 14:38:10|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|42
1608215900000|2020-12-17 14:38:20|4852.6|4849.8|4851.6|4848.8|4852.6|4849.8|4851.6|4848.8|27
1608215910000|2020-12-17 14:38:30|4850.6|4847.8|4851.6|4848.8|4851.6|4848.8|4850.6|4847.8|67
1608215920000|2020-12-17 14:38:40|4852.6|4849.8|4853.6|4850.8|4853.6|4850.8|4852.6|4849.8|107
1608215930000|2020-12-17 14:38:50|4852.6|4849.8|4852.6|4849.8|4853.1|4850.3|4852.6|4849.8|30
1608215940000|2020-12-17 14:39:00|4853.6|4850.8|4852.7|4849.9|4853.6|4850.8|4851.6|4848.8|47
1608215950000|2020-12-17 14:39:10|4853.6|4850.8|4855.6|4852.8|4856.6|4853.8|4853.6|4850.8|391
1608215960000|2020-12-17 14:39:20|4854.6|4851.8|4855.6|4852.8|4855.6|4852.8|4854.6|4851.8|31
1608215970000|2020-12-17 14:39:30|4856.6|4853.8|4856.7|4853.9|4856.7|4853.9|4856.6|4853.8|46
1608215980000|2020-12-17 14:39:40|4856.6|4853.8|4855.7|4852.9|4856.6|4853.8|4854.7|4851.9|56
1608215990000|2020-12-17 14:39:50|4855.6|4852.8|4855.1|4852.3|4855.7|4852.9|4854.6|4851.8|68
1608216000000|2020-12-17 14:40:00|4855.6|4852.8|4856.7|4853.9|4856.7|4853.9|4855.6|4852.8|95
1608216010000|2020-12-17 14:40:10|4856.6|4853.8|4854.6|4851.8|4856.7|4853.9|4854.6|4851.8|59
1608216020000|2020-12-17 14:40:20|4854.7|4851.9|4853.7|4850.9|4854.7|4851.9|4853.7|4850.9|93
1608216030000|2020-12-17 14:40:30|4854.6|4851.8|4853.7|4850.9|4854.6|4851.8|4853.6|4850.8|36
1608216040000|2020-12-17 14:40:40|4853.6|4850.8|4852.7|4849.9|4853.6|4850.8|4852.1|4849.3|50
1608216050000|2020-12-17 14:40:50|4853.6|4850.8|4852.6|4849.8|4853.6|4850.8|4852.6|4849.8|42
1608216060000|2020-12-17 14:41:00|4851.7|4848.9|4851.7|4848.9|4852.7|4849.9|4851.7|4848.9|28
1608216070000|2020-12-17 14:41:10|4852.6|4849.8|4852.1|4849.3|4853.6|4850.8|4851.7|4848.9|68
1608216080000|2020-12-17 14:41:20|4852.6|4849.8|4852.7|4849.9|4853.6|4850.8|4851.7|4848.9|109
1608216090000|2020-12-17 14:41:30|4852.6|4849.8|4850.7|4847.9|4852.6|4849.8|4850.6|4847.8|55
1608216100000|2020-12-17 14:41:40|4850.6|4847.8|4851.6|4848.8|4851.6|4848.8|4850.6|4847.8|37
1608216110000|2020-12-17 14:41:50|4851.7|4848.9|4850.6|4847.8|4851.7|4848.9|4850.6|4847.8|35
1608216120000|2020-12-17 14:42:00|4850.7|4847.9|4849.6|4846.8|4850.7|4847.9|4848.6|4845.8|60
1608216130000|2020-12-17 14:42:10|4849.7|4846.9|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|32
1608216140000|2020-12-17 14:42:20|4849.7|4846.9|4850.6|4847.8|4850.6|4847.8|4849.7|4846.9|15
1608216150000|2020-12-17 14:42:30|4850.7|4847.9|4847.7|4844.9|4851.6|4848.8|4847.6|4844.8|86
1608216160000|2020-12-17 14:42:40|4848.1|4845.3|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|22
1608216170000|2020-12-17 14:42:50|4848.1|4845.3|4848.7|4845.9|4849.7|4846.9|4848.1|4845.3|31
1608216180000|2020-12-17 14:43:00|4848.6|4845.8|4848.7|4845.9|4848.7|4845.9|4848.6|4845.8|20
1608216190000|2020-12-17 14:43:10|4849.6|4846.8|4848.7|4845.9|4849.7|4846.9|4848.6|4845.8|38
1608216200000|2020-12-17 14:43:20|4848.6|4845.8|4849.7|4846.9|4849.7|4846.9|4848.6|4845.8|21
1608216210000|2020-12-17 14:43:30|4849.6|4846.8|4849.6|4846.8|4849.7|4846.9|4848.7|4845.9|54
1608216220000|2020-12-17 14:43:40|4849.1|4846.3|4850.1|4847.3|4850.6|4847.8|4848.7|4845.9|24
1608216230000|2020-12-17 14:43:50|4850.6|4847.8|4849.6|4846.8|4850.7|4847.9|4849.6|4846.8|15
1608216240000|2020-12-17 14:44:00|4849.7|4846.9|4850.7|4847.9|4850.7|4847.9|4849.6|4846.8|86
1608216250000|2020-12-17 14:44:10|4849.7|4846.9|4849.6|4846.8|4850.6|4847.8|4848.7|4845.9|41
1608216260000|2020-12-17 14:44:20|4849.7|4846.9|4849.1|4846.3|4849.7|4846.9|4848.7|4845.9|39
1608216270000|2020-12-17 14:44:30|4849.6|4846.8|4849.1|4846.3|4849.6|4846.8|4848.7|4845.9|29
1608216280000|2020-12-17 14:44:40|4848.7|4845.9|4849.6|4846.8|4849.6|4846.8|4848.7|4845.9|21
1608216290000|2020-12-17 14:44:50|4849.7|4846.9|4849.6|4846.8|4849.7|4846.9|4849.6|4846.8|4
1608216300000|2020-12-17 14:45:00|4849.7|4846.9|4849.6|4846.8|4849.7|4846.9|4849.6|4846.8|4
1608216310000|2020-12-17 14:45:10|4849.7|4846.9|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|69
1608216320000|2020-12-17 14:45:20|4850.1|4847.3|4850.6|4847.8|4850.6|4847.8|4848.7|4845.9|26
1608216330000|2020-12-17 14:45:30|4849.7|4846.9|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|38
1608216340000|2020-12-17 14:45:40|||||||||26
1608216350000|2020-12-17 14:45:50|4850.7|4847.9|4850.6|4847.8|4851.1|4848.3|4850.6|4847.8|29
1608216360000|2020-12-17 14:46:00|4849.6|4846.8|4849.6|4846.8|4849.7|4846.9|4849.6|4846.8|10
1608216370000|2020-12-17 14:46:10|4849.7|4846.9|4849.6|4846.8|4849.7|4846.9|4849.6|4846.8|7
1608216380000|2020-12-17 14:46:20|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.6|4846.8|6
1608216390000|2020-12-17 14:46:30|4849.6|4846.8|4849.6|4846.8|4849.7|4846.9|4849.6|4846.8|9
1608216400000|2020-12-17 14:46:40|4848.7|4845.9|4849.6|4846.8|4849.7|4846.9|4848.6|4845.8|109
1608216410000|2020-12-17 14:46:50|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4849.7|4846.9|42
1608216420000|2020-12-17 14:47:00|4851.6|4848.8|4853.6|4850.8|4854.7|4851.9|4851.6|4848.8|86
1608216430000|2020-12-17 14:47:10|4853.7|4850.9|4852.7|4849.9|4854.6|4851.8|4852.7|4849.9|33
1608216440000|2020-12-17 14:47:20|4853.6|4850.8|4852.7|4849.9|4853.7|4850.9|4851.7|4848.9|36
1608216450000|2020-12-17 14:47:30|4852.6|4849.8|4849.6|4846.8|4852.6|4849.8|4848.7|4845.9|54
1608216460000|2020-12-17 14:47:40|4849.7|4846.9|4851.7|4848.9|4851.7|4848.9|4849.7|4846.9|48
1608216480000|2020-12-17 14:48:00|4851.6|4848.8|4851.7|4848.9|4852.1|4849.3|4851.2|4848.4|52
1608216490000|2020-12-17 14:48:10|4852.6|4849.8|4853.7|4850.9|4853.7|4850.9|4851.7|4848.9|45
1608216500000|2020-12-17 14:48:20|4853.6|4850.8|4852.7|4849.9|4853.7|4850.9|4852.7|4849.9|44
1608216510000|2020-12-17 14:48:30|4853.6|4850.8|4852.7|4849.9|4853.6|4850.8|4851.7|4848.9|83
1608216520000|2020-12-17 14:48:40|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|4851.7|4848.9|14
1608216530000|2020-12-17 14:48:50|4852.7|4849.9|4852.7|4849.9|4852.7|4849.9|4852.6|4849.8|200
1608216540000|2020-12-17 14:49:00|4853.6|4850.8|4854.6|4851.8|4854.6|4851.8|4852.7|4849.9|46
1608216550000|2020-12-17 14:49:10|4854.7|4851.9|4854.6|4851.8|4854.7|4851.9|4854.6|4851.8|13
1608216560000|2020-12-17 14:49:20|4853.7|4850.9|4852.7|4849.9|4854.1|4851.3|4852.6|4849.8|105
1608216570000|2020-12-17 14:49:30|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4852.7|4849.9|37
1608216580000|2020-12-17 14:49:40|4853.6|4850.8|4854.7|4851.9|4854.7|4851.9|4853.6|4850.8|46
1608216590000|2020-12-17 14:49:50|4854.6|4851.8|4854.7|4851.9|4854.7|4851.9|4853.7|4850.9|51
1608216600000|2020-12-17 14:50:00|4855.1|4852.3|4858.6|4855.8|4858.7|4855.9|4855.1|4852.3|163
1608216610000|2020-12-17 14:50:10|4858.7|4855.9|4858.6|4855.8|4858.7|4855.9|4857.7|4854.9|65
1608216620000|2020-12-17 14:50:20|4858.7|4855.9|4858.6|4855.8|4858.7|4855.9|4858.6|4855.8|18
1608216630000|2020-12-17 14:50:30|4858.7|4855.9|4859.7|4856.9|4860.7|4857.9|4858.7|4855.9|256
1608216640000|2020-12-17 14:50:40|4859.6|4856.8|4857.7|4854.9|4859.7|4856.9|4857.7|4854.9|138
1608216650000|2020-12-17 14:50:50|4856.7|4853.9|4856.1|4853.3|4856.7|4853.9|4854.7|4851.9|105
1608216660000|2020-12-17 14:51:00|4855.7|4852.9|4856.7|4853.9|4856.7|4853.9|4855.7|4852.9|24
1608216670000|2020-12-17 14:51:10|4856.6|4853.8|4857.6|4854.8|4857.6|4854.8|4855.7|4852.9|591
1608216680000|2020-12-17 14:51:20|4857.7|4854.9|4858.6|4855.8|4859.7|4856.9|4857.7|4854.9|83
1608216690000|2020-12-17 14:51:30|4858.7|4855.9|4860.6|4857.8|4860.7|4857.9|4858.7|4855.9|44
1608216700000|2020-12-17 14:51:40|4860.7|4857.9|4860.1|4857.3|4862.7|4859.9|4859.7|4856.9|171
1608216710000|2020-12-17 14:51:50|4859.7|4856.9|4861.7|4858.9|4862.6|4859.8|4858.7|4855.9|77
1608216720000|2020-12-17 14:52:00|4862.6|4859.8|4860.6|4857.8|4862.6|4859.8|4859.1|4856.3|133
1608216730000|2020-12-17 14:52:10|4860.7|4857.9|4861.6|4858.8|4861.7|4858.9|4860.6|4857.8|131
1608216740000|2020-12-17 14:52:20|4860.7|4857.9|4859.7|4856.9|4860.7|4857.9|4859.6|4856.8|64
1608216750000|2020-12-17 14:52:30|4859.2|4856.4|4859.7|4856.9|4859.7|4856.9|4859.1|4856.3|12
1608216760000|2020-12-17 14:52:40|4859.6|4856.8|4859.7|4856.9|4859.7|4856.9|4859.2|4856.4|10
1608216770000|2020-12-17 14:52:50|4860.6|4857.8|4861.1|4858.3|4861.7|4858.9|4860.6|4857.8|33
1608216780000|2020-12-17 14:53:00|4861.2|4858.4|4863.7|4860.9|4864.7|4861.9|4861.2|4858.4|157
1608216790000|2020-12-17 14:53:10|4864.6|4861.8|4864.7|4861.9|4865.1|4862.3|4863.7|4860.9|88
1608216800000|2020-12-17 14:53:20|4864.6|4861.8|4863.7|4860.9|4865.6|4862.8|4863.6|4860.8|128
1608216810000|2020-12-17 14:53:30|4864.1|4861.3|4864.7|4861.9|4865.6|4862.8|4863.7|4860.9|74
1608216820000|2020-12-17 14:53:40|4864.6|4861.8|4862.6|4859.8|4864.7|4861.9|4862.6|4859.8|101
1608216830000|2020-12-17 14:53:50|4861.7|4858.9|4862.7|4859.9|4863.7|4860.9|4861.7|4858.9|177
1608216840000|2020-12-17 14:54:00|4863.2|4860.4|4861.7|4858.9|4863.2|4860.4|4861.7|4858.9|41
1608216850000|2020-12-17 14:54:10|4862.6|4859.8|4862.7|4859.9|4862.7|4859.9|4862.2|4859.4|20
1608216860000|2020-12-17 14:54:20|4861.7|4858.9|4860.7|4857.9|4861.7|4858.9|4860.7|4857.9|106
1608216870000|2020-12-17 14:54:30|4859.7|4856.9|4860.7|4857.9|4860.7|4857.9|4859.7|4856.9|64
1608216880000|2020-12-17 14:54:40|4860.2|4857.4|4859.7|4856.9|4860.2|4857.4|4859.7|4856.9|31
1608216890000|2020-12-17 14:54:50|4859.2|4856.4|4859.7|4856.9|4860.7|4857.9|4858.7|4855.9|71
1608216900000|2020-12-17 14:55:00|4860.7|4857.9|4859.7|4856.9|4860.7|4857.9|4858.7|4855.9|107
1608216910000|2020-12-17 14:55:10|4860.7|4857.9|4861.7|4858.9|4861.7|4858.9|4860.2|4857.4|21
1608216920000|2020-12-17 14:55:20|4862.7|4859.9|4861.7|4858.9|4862.7|4859.9|4861.7|4858.9|60
1608216930000|2020-12-17 14:55:30|4860.7|4857.9|4859.7|4856.9|4860.7|4857.9|4858.7|4855.9|56
1608216940000|2020-12-17 14:55:40|4858.7|4855.9|4858.7|4855.9|4859.2|4856.4|4858.2|4855.4|19
1608216950000|2020-12-17 14:55:50|4859.7|4856.9|4859.7|4856.9|4859.7|4856.9|4859.7|4856.9|27
1608216960000|2020-12-17 14:56:00|4859.2|4856.4|4856.7|4853.9|4859.7|4856.9|4855.7|4852.9|117
1608216970000|2020-12-17 14:56:10|4857.7|4854.9|4856.7|4853.9|4857.7|4854.9|4856.2|4853.4|43
1608216980000|2020-12-17 14:56:20|4857.6|4854.8|4856.7|4853.9|4857.7|4854.9|4855.7|4852.9|59
1608216990000|2020-12-17 14:56:30|4857.7|4854.9|4856.7|4853.9|4857.7|4854.9|4856.7|4853.9|107
1608217000000|2020-12-17 14:56:40|4857.2|4854.4|4857.7|4854.9|4857.7|4854.9|4856.7|4853.9|74
1608217010000|2020-12-17 14:56:50|4858.2|4855.4|4858.7|4855.9|4858.7|4855.9|4858.2|4855.4|9
1608217020000|2020-12-17 14:57:00|4859.7|4856.9|4859.2|4856.4|4859.7|4856.9|4857.7|4854.9|47
1608217030000|2020-12-17 14:57:10|4858.7|4855.9|4859.7|4856.9|4859.7|4856.9|4858.7|4855.9|24
1608217040000|2020-12-17 14:57:20|4860.7|4857.9|4859.7|4856.9|4860.7|4857.9|4859.7|4856.9|16
1608217050000|2020-12-17 14:57:30|4858.7|4855.9|4859.7|4856.9|4859.7|4856.9|4858.7|4855.9|72
1608217060000|2020-12-17 14:57:40|4858.7|4855.9|4859.7|4856.9|4859.7|4856.9|4858.7|4855.9|21
1608217070000|2020-12-17 14:57:50|4860.7|4857.9|4861.7|4858.9|4861.7|4858.9|4860.7|4857.9|11
1608217080000|2020-12-17 14:58:00|4860.7|4857.9|4860.7|4857.9|4861.2|4858.4|4860.7|4857.9|18
1608217090000|2020-12-17 14:58:10|4861.2|4858.4|4859.7|4856.9|4861.7|4858.9|4859.7|4856.9|25
1608217100000|2020-12-17 14:58:20|4860.2|4857.4|4860.7|4857.9|4860.7|4857.9|4859.7|4856.9|12
1608217110000|2020-12-17 14:58:30|4860.2|4857.4|4860.7|4857.9|4860.7|4857.9|4859.7|4856.9|28
1608217120000|2020-12-17 14:58:40|4861.7|4858.9|4860.7|4857.9|4861.7|4858.9|4860.7|4857.9|32
1608217130000|2020-12-17 14:58:50|4861.2|4858.4|4861.2|4858.4|4861.2|4858.4|4860.7|4857.9|51
1608217140000|2020-12-17 14:59:00|4861.7|4858.9|4861.7|4858.9|4861.7|4858.9|4860.7|4857.9|43
1608217150000|2020-12-17 14:59:10|4862.7|4859.9|4862.7|4859.9|4862.7|4859.9|4862.7|4859.9|23
1608217160000|2020-12-17 14:59:20|||||||||7
1608217170000|2020-12-17 14:59:30|4861.7|4858.9|4862.7|4859.9|4863.2|4860.4|4861.7|4858.9|87
1608217180000|2020-12-17 14:59:40|4861.7|4858.9|4862.2|4859.4|4862.7|4859.9|4861.7|4858.9|41
1608217190000|2020-12-17 14:59:50|4861.7|4858.9|4863.7|4860.9|4863.7|4860.9|4861.7|4858.9|51
1608217200000|2020-12-17 15:00:00|4863.2|4860.4|4869.7|4866.9|4870.2|4867.4|4862.7|4859.9|477
1608217210000|2020-12-17 15:00:10|4870.7|4867.9|4868.7|4865.9|4870.7|4867.9|4868.2|4865.4|142
1608217220000|2020-12-17 15:00:20|4869.2|4866.4|4869.2|4866.4|4870.7|4867.9|4868.7|4865.9|106
1608217230000|2020-12-17 15:00:30|4869.7|4866.9|4870.7|4867.9|4870.7|4867.9|4868.7|4865.9|72
1608217240000|2020-12-17 15:00:40|4871.2|4868.4|4870.7|4867.9|4872.7|4869.9|4870.7|4867.9|159
1608217250000|2020-12-17 15:00:50|4871.7|4868.9|4870.7|4867.9|4871.7|4868.9|4870.7|4867.9|81
1608217260000|2020-12-17 15:01:00|4871.7|4868.9|4871.7|4868.9|4872.7|4869.9|4870.7|4867.9|137
1608217270000|2020-12-17 15:01:10|4872.2|4869.4|4870.7|4867.9|4872.7|4869.9|4869.7|4866.9|98
1608217280000|2020-12-17 15:01:20|4871.7|4868.9|4872.7|4869.9|4872.7|4869.9|4870.7|4867.9|122
1608217290000|2020-12-17 15:01:30|4872.2|4869.4|4873.7|4870.9|4874.7|4871.9|4872.2|4869.4|366
1608217300000|2020-12-17 15:01:40|4874.7|4871.9|4874.7|4871.9|4875.7|4872.9|4872.7|4869.9|288
1608217310000|2020-12-17 15:01:50|4874.2|4871.4|4873.7|4870.9|4874.7|4871.9|4873.7|4870.9|51
1608217320000|2020-12-17 15:02:00|4874.7|4871.9|4869.7|4866.9|4874.7|4871.9|4868.7|4865.9|243
1608217330000|2020-12-17 15:02:10|4869.2|4866.4|4867.7|4864.9|4869.7|4866.9|4867.7|4864.9|156
1608217340000|2020-12-17 15:02:20|4868.2|4865.4|4867.7|4864.9|4868.7|4865.9|4865.7|4862.9|209
1608217350000|2020-12-17 15:02:30|4868.2|4865.4|4867.7|4864.9|4868.7|4865.9|4867.7|4864.9|47
1608217360000|2020-12-17 15:02:40|4866.7|4863.9|4866.7|4863.9|4866.7|4863.9|4865.7|4862.9|97
1608217370000|2020-12-17 15:02:50|4865.7|4862.9|4865.7|4862.9|4866.7|4863.9|4865.7|4862.9|112
1608217380000|2020-12-17 15:03:00|||||||||56
1608217390000|2020-12-17 15:03:10|4865.6|4862.8|4864.7|4861.9|4865.6|4862.8|4862.6|4859.8|561
1608217400000|2020-12-17 15:03:20|4864.6|4861.8|4863.7|4860.9|4865.6|4862.8|4862.7|4859.9|106
1608217410000|2020-12-17 15:03:30|4863.6|4860.8|4862.7|4859.9|4863.6|4860.8|4861.7|4858.9|95
1608217420000|2020-12-17 15:03:40|4863.2|4860.4|4861.7|4858.9|4863.2|4860.4|4861.7|4858.9|75
1608217430000|2020-12-17 15:03:50|4861.6|4858.8|4862.7|4859.9|4862.7|4859.9|4860.7|4857.9|122
1608217440000|2020-12-17 15:04:00|4863.7|4860.9|4861.7|4858.9|4863.7|4860.9|4861.7|4858.9|70
1608217450000|2020-12-17 15:04:10|4862.2|4859.4|4861.7|4858.9|4863.6|4860.8|4861.6|4858.8|125
1608217460000|2020-12-17 15:04:20|4861.6|4858.8|4861.6|4858.8|4861.7|4858.9|4860.7|4857.9|42
1608217470000|2020-12-17 15:04:30|4861.7|4858.9|4860.6|4857.8|4861.7|4858.9|4860.6|4857.8|35
1608217480000|2020-12-17 15:04:40|4860.7|4857.9|4856.7|4853.9|4860.7|4857.9|4856.6|4853.8|177
1608217490000|2020-12-17 15:04:50|4857.6|4854.8|4857.6|4854.8|4857.6|4854.8|4856.6|4853.8|61
1608217500000|2020-12-17 15:05:00|4856.7|4853.9|4857.6|4854.8|4857.7|4854.9|4854.7|4851.9|107
1608217510000|2020-12-17 15:05:10|4857.7|4854.9|4855.6|4852.8|4857.7|4854.9|4854.7|4851.9|177
1608217520000|2020-12-17 15:05:20|4856.6|4853.8|4855.7|4852.9|4856.6|4853.8|4855.6|4852.8|90
1608217530000|2020-12-17 15:05:30|4855.6|4852.8|4855.7|4852.9|4855.7|4852.9|4855.6|4852.8|45
1608217540000|2020-12-17 15:05:40|4856.1|4853.3|4857.7|4854.9|4857.7|4854.9|4856.1|4853.3|66
1608217550000|2020-12-17 15:05:50|4858.6|4855.8|4858.6|4855.8|4858.7|4855.9|4857.6|4854.8|35
1608217560000|2020-12-17 15:06:00|4858.2|4855.4|4860.7|4857.9|4860.7|4857.9|4857.7|4854.9|93
1608217570000|2020-12-17 15:06:10|4861.6|4858.8|4860.7|4857.9|4862.6|4859.8|4860.6|4857.8|366
1608217580000|2020-12-17 15:06:20|4860.6|4857.8|4861.7|4858.9|4861.7|4858.9|4860.6|4857.8|53
1608217590000|2020-12-17 15:06:30|4861.6|4858.8|4861.6|4858.8|4862.6|4859.8|4861.6|4858.8|42
1608217600000|2020-12-17 15:06:40|4860.7|4857.9|4861.7|4858.9|4861.7|4858.9|4860.7|4857.9|92
1608217610000|2020-12-17 15:06:50|4862.6|4859.8|4862.6|4859.8|4862.6|4859.8|4861.7|4858.9|37
1608217620000|2020-12-17 15:07:00|4862.7|4859.9|4861.7|4858.9|4863.6|4860.8|4861.6|4858.8|79
1608217630000|2020-12-17 15:07:10|4862.6|4859.8|4863.2|4860.4|4863.6|4860.8|4862.6|4859.8|56
1608217640000|2020-12-17 15:07:20|4863.6|4860.8|4861.6|4858.8|4863.6|4860.8|4861.6|4858.8|33
1608217650000|2020-12-17 15:07:30|4861.2|4858.4|4859.7|4856.9|4861.2|4858.4|4859.7|4856.9|39
1608217660000|2020-12-17 15:07:40|4859.6|4856.8|4857.7|4854.9|4859.6|4856.8|4857.7|4854.9|82
1608217670000|2020-12-17 15:07:50|4858.7|4855.9|4858.7|4855.9|4858.7|4855.9|4858.7|4855.9|37
1608217680000|2020-12-17 15:08:00|4859.7|4856.9|4857.7|4854.9|4859.7|4856.9|4857.7|4854.9|31
1608217690000|2020-12-17 15:08:10|4858.7|4855.9|4858.7|4855.9|4858.7|4855.9|4857.7|4854.9|26
1608217700000|2020-12-17 15:08:20|4858.2|4855.4|4857.7|4854.9|4858.2|4855.4|4857.7|4854.9|8
1608217710000|2020-12-17 15:08:30|4858.7|4855.9|4857.7|4854.9|4858.7|4855.9|4857.7|4854.9|86
1608217720000|2020-12-17 15:08:40|4858.7|4855.9|4858.7|4855.9|4858.7|4855.9|4858.7|4855.9|21
1608217730000|2020-12-17 15:08:50|4858.2|4855.4|4857.7|4854.9|4858.2|4855.4|4857.7|4854.9|24
1608217740000|2020-12-17 15:09:00|4858.2|4855.4|4859.7|4856.9|4859.7|4856.9|4858.2|4855.4|39
1608217750000|2020-12-17 15:09:10|||||||||10
1608217760000|2020-12-17 15:09:20|4859.6|4856.8|4857.7|4854.9|4859.6|4856.8|4857.7|4854.9|56
1608217770000|2020-12-17 15:09:30|4858.7|4855.9|4857.7|4854.9|4858.7|4855.9|4857.7|4854.9|26
1608217780000|2020-12-17 15:09:40|4858.7|4855.9|4856.7|4853.9|4858.7|4855.9|4856.7|4853.9|42
1608217790000|2020-12-17 15:09:50|4855.7|4852.9|4854.7|4851.9|4855.7|4852.9|4854.7|4851.9|62
1608217800000|2020-12-17 15:10:00|4853.7|4850.9|4855.7|4852.9|4855.7|4852.9|4853.7|4850.9|299
1608217810000|2020-12-17 15:10:10|4855.2|4852.4|4854.7|4851.9|4855.2|4852.4|4854.7|4851.9|27
1608217820000|2020-12-17 15:10:20|4854.2|4851.4|4853.7|4850.9|4854.7|4851.9|4853.7|4850.9|40
1608217830000|2020-12-17 15:10:30|4854.7|4851.9|4854.7|4851.9|4854.7|4851.9|4853.7|4850.9|59
1608217840000|2020-12-17 15:10:40|4854.2|4851.4|4854.7|4851.9|4854.7|4851.9|4854.2|4851.4|19
1608217850000|2020-12-17 15:10:50|4853.7|4850.9|4854.7|4851.9|4854.7|4851.9|4853.7|4850.9|45
1608217860000|2020-12-17 15:11:00|4855.1|4852.3|4857.2|4854.4|4857.7|4854.9|4855.1|4852.3|103
1608217870000|2020-12-17 15:11:10|4857.7|4854.9|4856.7|4853.9|4857.7|4854.9|4856.7|4853.9|28
1608217880000|2020-12-17 15:11:20|4857.7|4854.9|4856.7|4853.9|4857.7|4854.9|4856.7|4853.9|85
1608217890000|2020-12-17 15:11:30|4857.7|4854.9|4858.2|4855.4|4858.7|4855.9|4856.7|4853.9|58
1608217900000|2020-12-17 15:11:40|4858.7|4855.9|4857.7|4854.9|4858.7|4855.9|4856.7|4853.9|35
1608217910000|2020-12-17 15:11:50|||||||||39
1608217920000|2020-12-17 15:12:00|4857.2|4854.4|4855.2|4852.4|4857.2|4854.4|4855.2|4852.4|109
1608217930000|2020-12-17 15:12:10|4855.7|4852.9|4855.7|4852.9|4855.7|4852.9|4855.7|4852.9|16
1608217940000|2020-12-17 15:12:20|4854.7|4851.9|4853.7|4850.9|4855.7|4852.9|4853.7|4850.9|43
1608217950000|2020-12-17 15:12:30|4852.7|4849.9|4853.7|4850.9|4853.7|4850.9|4852.7|4849.9|26
1608217960000|2020-12-17 15:12:40|4853.2|4850.4|4852.7|4849.9|4853.7|4850.9|4851.7|4848.9|58
1608217970000|2020-12-17 15:12:50|4852.2|4849.4|4853.2|4850.4|4853.7|4850.9|4852.2|4849.4|71
1608217980000|2020-12-17 15:13:00|4852.7|4849.9|4852.7|4849.9|4853.7|4850.9|4852.7|4849.9|41
1608217990000|2020-12-17 15:13:10|4852.2|4849.4|4852.7|4849.9|4852.7|4849.9|4852.2|4849.4|32
1608218000000|2020-12-17 15:13:20|4851.7|4848.9|4852.7|4849.9|4852.7|4849.9|4851.7|4848.9|27
1608218010000|2020-12-17 15:13:30|4853.7|4850.9|4851.7|4848.9|4853.7|4850.9|4850.7|4847.9|79
1608218020000|2020-12-17 15:13:40|4850.7|4847.9|4852.7|4849.9|4852.7|4849.9|4850.7|4847.9|196
1608218030000|2020-12-17 15:13:50|4853.7|4850.9|4854.7|4851.9|4854.7|4851.9|4853.7|4850.9|72
1608218040000|2020-12-17 15:14:00|4854.2|4851.4|4852.7|4849.9|4855.2|4852.4|4852.7|4849.9|87
1608218050000|2020-12-17 15:14:10|4853.7|4850.9|4855.7|4852.9|4856.7|4853.9|4853.7|4850.9|68
1608218060000|2020-12-17 15:14:20|4856.7|4853.9|4855.7|4852.9|4856.7|4853.9|4855.7|4852.9|31
1608218070000|2020-12-17 15:14:30|4856.7|4853.9|4854.7|4851.9|4856.7|4853.9|4853.7|4850.9|314
1608218080000|2020-12-17 15:14:40|4853.7|4850.9|4853.7|4850.9|4853.7|4850.9|4852.7|4849.9|56
1608218090000|2020-12-17 15:14:50|4853.2|4850.4|4851.7|4848.9|4853.7|4850.9|4851.7|4848.9|38
1608218100000|2020-12-17 15:15:00|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|83
1608218110000|2020-12-17 15:15:10|4851.2|4848.4|4851.7|4848.9|4851.7|4848.9|4850.7|4847.9|33
1608218120000|2020-12-17 15:15:20|4851.2|4848.4|4850.7|4847.9|4851.2|4848.4|4849.7|4846.9|54
1608218130000|2020-12-17 15:15:30|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|22
1608218140000|2020-12-17 15:15:40|4850.7|4847.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|25
1608218150000|2020-12-17 15:15:50|4848.7|4845.9|4848.2|4845.4|4849.7|4846.9|4847.7|4844.9|67
1608218160000|2020-12-17 15:16:00|4847.7|4844.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|58
1608218170000|2020-12-17 15:16:10|||||||||18
1608218180000|2020-12-17 15:16:20|4848.7|4845.9|4850.7|4847.9|4850.7|4847.9|4848.7|4845.9|40
1608218190000|2020-12-17 15:16:30|4850.2|4847.4|4849.7|4846.9|4850.2|4847.4|4849.7|4846.9|10
1608218200000|2020-12-17 15:16:40|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|23
1608218210000|2020-12-17 15:16:50|4851.7|4848.9|4851.7|4848.9|4851.7|4848.9|4851.7|4848.9|26
1608218220000|2020-12-17 15:17:00|4850.7|4847.9|4851.7|4848.9|4851.7|4848.9|4850.7|4847.9|48
1608218230000|2020-12-17 15:17:10|||||||||28
1608218240000|2020-12-17 15:17:20|4852.7|4849.9|4852.7|4849.9|4853.7|4850.9|4852.7|4849.9|26
1608218250000|2020-12-17 15:17:30|4851.7|4848.9|4851.7|4848.9|4852.7|4849.9|4851.7|4848.9|35
1608218260000|2020-12-17 15:17:40|4850.7|4847.9|4849.7|4846.9|4850.7|4847.9|4848.7|4845.9|75
1608218270000|2020-12-17 15:17:50|4850.7|4847.9|4850.2|4847.4|4850.7|4847.9|4850.2|4847.4|40
1608218280000|2020-12-17 15:18:00|4850.7|4847.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|16
1608218290000|2020-12-17 15:18:10|4850.2|4847.4|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|25
1608218300000|2020-12-17 15:18:20|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|51
1608218310000|2020-12-17 15:18:30|4848.7|4845.9|4850.7|4847.9|4850.7|4847.9|4847.7|4844.9|41
1608218320000|2020-12-17 15:18:40|4850.2|4847.4|4850.2|4847.4|4850.7|4847.9|4848.7|4845.9|1018
1608218330000|2020-12-17 15:18:50|4849.7|4846.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|30
1608218340000|2020-12-17 15:19:00|4848.7|4845.9|4846.7|4843.9|4849.7|4846.9|4846.7|4843.9|156
1608218350000|2020-12-17 15:19:10|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|71
1608218360000|2020-12-17 15:19:20|4848.7|4845.9|4849.7|4846.9|4849.7|4846.9|4848.2|4845.4|51
1608218370000|2020-12-17 15:19:30|4850.7|4847.9|4850.7|4847.9|4851.7|4848.9|4850.7|4847.9|113
1608218380000|2020-12-17 15:19:40|4849.7|4846.9|4849.7|4846.9|4850.7|4847.9|4848.7|4845.9|72
1608218390000|2020-12-17 15:19:50|4850.7|4847.9|4850.7|4847.9|4851.2|4848.4|4850.7|4847.9|90
1608218400000|2020-12-17 15:20:00|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|43
1608218410000|2020-12-17 15:20:10|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|26
1608218420000|2020-12-17 15:20:20|4849.2|4846.4|4847.7|4844.9|4849.2|4846.4|4847.7|4844.9|31
1608218430000|2020-12-17 15:20:30|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|166
1608218440000|2020-12-17 15:20:40|4849.7|4846.9|4847.7|4844.9|4849.7|4846.9|4847.7|4844.9|23
1608218450000|2020-12-17 15:20:50|4846.7|4843.9|4847.2|4844.4|4847.7|4844.9|4846.7|4843.9|47
1608218460000|2020-12-17 15:21:00|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|14
1608218470000|2020-12-17 15:21:10|4847.7|4844.9|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|19
1608218480000|2020-12-17 15:21:20|4848.2|4845.4|4846.7|4843.9|4848.7|4845.9|4846.7|4843.9|43
1608218490000|2020-12-17 15:21:30|4845.7|4842.9|4847.7|4844.9|4848.7|4845.9|4845.7|4842.9|69
1608218500000|2020-12-17 15:21:40|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|32
1608218510000|2020-12-17 15:21:50|4847.2|4844.4|4848.2|4845.4|4848.2|4845.4|4847.2|4844.4|31
1608218520000|2020-12-17 15:22:00|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|23
1608218530000|2020-12-17 15:22:10|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|14
1608218540000|2020-12-17 15:22:20|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|32
1608218550000|2020-12-17 15:22:30|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|71
1608218560000|2020-12-17 15:22:40|||||||||42
1608218570000|2020-12-17 15:22:50|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4845.7|4842.9|177
1608218580000|2020-12-17 15:23:00|4846.2|4843.4|4847.7|4844.9|4847.7|4844.9|4846.2|4843.4|25
1608218590000|2020-12-17 15:23:10|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|41
1608218600000|2020-12-17 15:23:20|4847.2|4844.4|4848.2|4845.4|4848.7|4845.9|4847.2|4844.4|13
1608218610000|2020-12-17 15:23:30|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|16
1608218620000|2020-12-17 15:23:40|||||||||5
1608218630000|2020-12-17 15:23:50|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|14
1608218640000|2020-12-17 15:24:00|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.2|4842.4|72
1608218650000|2020-12-17 15:24:10|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|32
1608218660000|2020-12-17 15:24:20|4847.7|4844.9|4849.7|4846.9|4849.7|4846.9|4847.7|4844.9|28
1608218670000|2020-12-17 15:24:30|4850.2|4847.4|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|22
1608218680000|2020-12-17 15:24:40|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|46
1608218690000|2020-12-17 15:24:50|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4847.7|4844.9|27
1608218700000|2020-12-17 15:25:00|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4846.7|4843.9|61
1608218710000|2020-12-17 15:25:10|||||||||4
1608218720000|2020-12-17 15:25:20|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|25
1608218730000|2020-12-17 15:25:30|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|56
1608218740000|2020-12-17 15:25:40|4846.7|4843.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|41
1608218750000|2020-12-17 15:25:50|4847.2|4844.4|4844.7|4841.9|4847.2|4844.4|4844.7|4841.9|159
1608218760000|2020-12-17 15:26:00|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|86
1608218770000|2020-12-17 15:26:10|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4844.2|4841.4|12
1608218780000|2020-12-17 15:26:20|4845.7|4842.9|4844.7|4841.9|4845.7|4842.9|4843.7|4840.9|25
1608218790000|2020-12-17 15:26:30|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|17
1608218800000|2020-12-17 15:26:40|||||||||3
1608218810000|2020-12-17 15:26:50|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|41
1608218820000|2020-12-17 15:27:00|4844.7|4841.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|22
1608218830000|2020-12-17 15:27:10|4845.2|4842.4|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|31
1608218840000|2020-12-17 15:27:20|4846.2|4843.4|4844.7|4841.9|4846.7|4843.9|4844.7|4841.9|79
1608218850000|2020-12-17 15:27:30|4845.7|4842.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|61
1608218860000|2020-12-17 15:27:40|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|14
1608218870000|2020-12-17 15:27:50|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|143
1608218880000|2020-12-17 15:28:00|4842.7|4839.9|4842.7|4839.9|4843.2|4840.4|4842.2|4839.4|23
1608218890000|2020-12-17 15:28:10|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.2|4840.4|41
1608218900000|2020-12-17 15:28:20|4844.2|4841.4|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|142
1608218910000|2020-12-17 15:28:30|||||||||13
1608218920000|2020-12-17 15:28:40|||||||||36
1608218930000|2020-12-17 15:28:50|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|55
1608218940000|2020-12-17 15:29:00|4844.2|4841.4|4844.7|4841.9|4845.7|4842.9|4843.7|4840.9|59
1608218950000|2020-12-17 15:29:10|||||||||12
1608218960000|2020-12-17 15:29:20|4845.7|4842.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|21
1608218970000|2020-12-17 15:29:30|4846.2|4843.4|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|83
1608218980000|2020-12-17 15:29:40|||||||||29
1608218990000|2020-12-17 15:29:50|4845.2|4842.4|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|27
1608219000000|2020-12-17 15:30:00|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|47
1608219010000|2020-12-17 15:30:10|4846.2|4843.4|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|11
1608219020000|2020-12-17 15:30:20|4845.7|4842.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|39
1608219030000|2020-12-17 15:30:30|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.2|4843.4|14
1608219040000|2020-12-17 15:30:40|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|63
1608219050000|2020-12-17 15:30:50|4846.2|4843.4|4843.7|4840.9|4846.2|4843.4|4843.7|4840.9|145
1608219060000|2020-12-17 15:31:00|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|25
1608219070000|2020-12-17 15:31:10|4844.7|4841.9|4846.7|4843.9|4846.7|4843.9|4844.7|4841.9|48
1608219080000|2020-12-17 15:31:20|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|49
1608219090000|2020-12-17 15:31:30|4846.2|4843.4|4844.7|4841.9|4846.2|4843.4|4844.7|4841.9|28
1608219100000|2020-12-17 15:31:40|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|13
1608219110000|2020-12-17 15:31:50|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|14
1608219120000|2020-12-17 15:32:00|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|43
1608219130000|2020-12-17 15:32:10|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|18
1608219140000|2020-12-17 15:32:20|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|23
1608219150000|2020-12-17 15:32:30|4841.7|4838.9|4840.2|4837.4|4841.7|4838.9|4839.7|4836.9|81
1608219160000|2020-12-17 15:32:40|4840.7|4837.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|87
1608219170000|2020-12-17 15:32:50|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|46
1608219180000|2020-12-17 15:33:00|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|20
1608219190000|2020-12-17 15:33:10|4840.7|4837.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|27
1608219200000|2020-12-17 15:33:20|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|76
1608219210000|2020-12-17 15:33:30|4840.7|4837.9|4841.2|4838.4|4841.7|4838.9|4840.7|4837.9|9
1608219220000|2020-12-17 15:33:40|4841.7|4838.9|4839.7|4836.9|4841.7|4838.9|4839.7|4836.9|44
1608219230000|2020-12-17 15:33:50|4838.7|4835.9|4839.7|4836.9|4840.7|4837.9|4838.7|4835.9|47
1608219240000|2020-12-17 15:34:00|4838.7|4835.9|4837.7|4834.9|4839.2|4836.4|4837.2|4834.4|102
1608219250000|2020-12-17 15:34:10|4836.7|4833.9|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|44
1608219260000|2020-12-17 15:34:20|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|11
1608219270000|2020-12-17 15:34:30|||||||||16
1608219280000|2020-12-17 15:34:40|||||||||7
1608219290000|2020-12-17 15:34:50|4835.7|4832.9|4835.7|4832.9|4836.7|4833.9|4835.7|4832.9|105
1608219300000|2020-12-17 15:35:00|4834.7|4831.9|4837.7|4834.9|4837.7|4834.9|4834.7|4831.9|139
1608219310000|2020-12-17 15:35:10|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4838.2|4835.4|60
1608219320000|2020-12-17 15:35:20|4839.2|4836.4|4837.2|4834.4|4839.2|4836.4|4836.7|4833.9|121
1608219330000|2020-12-17 15:35:30|4836.7|4833.9|4840.7|4837.9|4843.7|4840.9|4836.7|4833.9|200
1608219340000|2020-12-17 15:35:40|4840.2|4837.4|4841.7|4838.9|4842.7|4839.9|4840.2|4837.4|52
1608219350000|2020-12-17 15:35:50|4842.7|4839.9|4840.7|4837.9|4842.7|4839.9|4840.7|4837.9|30
1608219360000|2020-12-17 15:36:00|4839.7|4836.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|32
1608219370000|2020-12-17 15:36:10|4840.2|4837.4|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|29
1608219380000|2020-12-17 15:36:20|4840.2|4837.4|4839.7|4836.9|4840.2|4837.4|4838.7|4835.9|35
1608219390000|2020-12-17 15:36:30|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|35
1608219400000|2020-12-17 15:36:40|4840.7|4837.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|25
1608219410000|2020-12-17 15:36:50|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|26
1608219420000|2020-12-17 15:37:00|4839.7|4836.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|20
1608219430000|2020-12-17 15:37:10|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|56
1608219440000|2020-12-17 15:37:20|4839.7|4836.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|38
1608219450000|2020-12-17 15:37:30|4839.7|4836.9|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|34
1608219460000|2020-12-17 15:37:40|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4839.7|4836.9|28
1608219470000|2020-12-17 15:37:50|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|48
1608219480000|2020-12-17 15:38:00|4839.7|4836.9|4837.7|4834.9|4840.2|4837.4|4836.7|4833.9|82
1608219490000|2020-12-17 15:38:10|4836.7|4833.9|4838.7|4835.9|4838.7|4835.9|4836.7|4833.9|36
1608219500000|2020-12-17 15:38:20|4839.7|4836.9|4837.7|4834.9|4839.7|4836.9|4837.7|4834.9|24
1608219510000|2020-12-17 15:38:30|4838.2|4835.4|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|32
1608219520000|2020-12-17 15:38:40|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|8
1608219530000|2020-12-17 15:38:50|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|15
1608219540000|2020-12-17 15:39:00|4839.2|4836.4|4839.2|4836.4|4839.7|4836.9|4838.7|4835.9|32
1608219550000|2020-12-17 15:39:10|4839.7|4836.9|4841.7|4838.9|4841.7|4838.9|4839.7|4836.9|27
1608219560000|2020-12-17 15:39:20|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|39
1608219570000|2020-12-17 15:39:30|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|15
1608219580000|2020-12-17 15:39:40|4839.7|4836.9|4840.2|4837.4|4840.2|4837.4|4839.7|4836.9|29
1608219590000|2020-12-17 15:39:50|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|15
1608219600000|2020-12-17 15:40:00|4839.7|4836.9|4835.7|4832.9|4840.7|4837.9|4835.2|4832.4|156
1608219610000|2020-12-17 15:40:10|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|4834.2|4831.4|45
1608219620000|2020-12-17 15:40:20|4835.2|4832.4|4833.7|4830.9|4835.7|4832.9|4833.7|4830.9|52
1608219630000|2020-12-17 15:40:30|4832.7|4829.9|4831.7|4828.9|4833.2|4830.4|4829.7|4826.9|201
1608219640000|2020-12-17 15:40:40|4830.7|4827.9|4827.7|4824.9|4830.7|4827.9|4826.7|4823.9|326
1608219650000|2020-12-17 15:40:50|4828.7|4825.9|4829.7|4826.9|4829.7|4826.9|4827.7|4824.9|400
1608219660000|2020-12-17 15:41:00|4829.2|4826.4|4829.7|4826.9|4829.7|4826.9|4829.2|4826.4|51
1608219670000|2020-12-17 15:41:10|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4829.7|4826.9|56
1608219680000|2020-12-17 15:41:20|4831.7|4828.9|4829.7|4826.9|4831.7|4828.9|4829.7|4826.9|79
1608219690000|2020-12-17 15:41:30|4830.7|4827.9|4829.7|4826.9|4830.7|4827.9|4828.7|4825.9|57
1608219700000|2020-12-17 15:41:40|4828.7|4825.9|4828.7|4825.9|4829.7|4826.9|4827.7|4824.9|45
1608219710000|2020-12-17 15:41:50|4828.2|4825.4|4825.7|4822.9|4828.2|4825.4|4823.7|4820.9|139
1608219720000|2020-12-17 15:42:00|4824.7|4821.9|4825.7|4822.9|4825.7|4822.9|4824.7|4821.9|113
1608219730000|2020-12-17 15:42:10|4824.7|4821.9|4827.7|4824.9|4827.7|4824.9|4823.7|4820.9|121
1608219740000|2020-12-17 15:42:20|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4827.7|4824.9|80
1608219750000|2020-12-17 15:42:30|4827.7|4824.9|4829.2|4826.4|4829.7|4826.9|4827.7|4824.9|55
1608219760000|2020-12-17 15:42:40|4828.7|4825.9|4827.7|4824.9|4829.7|4826.9|4827.7|4824.9|66
1608219770000|2020-12-17 15:42:50|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4827.7|4824.9|43
1608219780000|2020-12-17 15:43:00|4829.7|4826.9|4829.7|4826.9|4830.7|4827.9|4828.7|4825.9|132
1608219790000|2020-12-17 15:43:10|4830.7|4827.9|4829.2|4826.4|4830.7|4827.9|4828.7|4825.9|81
1608219800000|2020-12-17 15:43:20|4828.7|4825.9|4831.7|4828.9|4831.7|4828.9|4828.7|4825.9|49
1608219810000|2020-12-17 15:43:30|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4831.7|4828.9|63
1608219820000|2020-12-17 15:43:40|4833.7|4830.9|4832.7|4829.9|4833.7|4830.9|4832.7|4829.9|210
1608219830000|2020-12-17 15:43:50|4831.7|4828.9|4830.7|4827.9|4831.7|4828.9|4830.7|4827.9|28
1608219840000|2020-12-17 15:44:00|4829.7|4826.9|4830.7|4827.9|4830.7|4827.9|4829.7|4826.9|110
1608219850000|2020-12-17 15:44:10|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|24
1608219860000|2020-12-17 15:44:20|4829.2|4826.4|4828.7|4825.9|4829.7|4826.9|4828.7|4825.9|32
1608219870000|2020-12-17 15:44:30|4829.2|4826.4|4830.7|4827.9|4830.7|4827.9|4827.7|4824.9|150
1608219880000|2020-12-17 15:44:40|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|4829.2|4826.4|30
1608219890000|2020-12-17 15:44:50|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|18
1608219900000|2020-12-17 15:45:00|4832.2|4829.4|4831.7|4828.9|4832.7|4829.9|4831.7|4828.9|48
1608219910000|2020-12-17 15:45:10|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|23
1608219920000|2020-12-17 15:45:20|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|36
1608219930000|2020-12-17 15:45:30|4831.2|4828.4|4831.7|4828.9|4831.7|4828.9|4831.2|4828.4|13
1608219940000|2020-12-17 15:45:40|||||||||22
1608219950000|2020-12-17 15:45:50|4832.2|4829.4|4832.7|4829.9|4832.7|4829.9|4832.2|4829.4|29
1608219960000|2020-12-17 15:46:00|4833.7|4830.9|4832.7|4829.9|4834.7|4831.9|4832.7|4829.9|69
1608219970000|2020-12-17 15:46:10|4833.2|4830.4|4832.7|4829.9|4833.7|4830.9|4832.7|4829.9|27
1608219980000|2020-12-17 15:46:20|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|18
1608219990000|2020-12-17 15:46:30|||||||||14
1608220000000|2020-12-17 15:46:40|4834.7|4831.9|4833.7|4830.9|4835.2|4832.4|4833.7|4830.9|46
1608220010000|2020-12-17 15:46:50|4834.7|4831.9|4833.7|4830.9|4834.7|4831.9|4833.7|4830.9|29
1608220020000|2020-12-17 15:47:00|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|4833.7|4830.9|35
1608220030000|2020-12-17 15:47:10|4834.2|4831.4|4834.7|4831.9|4834.7|4831.9|4833.7|4830.9|31
1608220040000|2020-12-17 15:47:20|4835.7|4832.9|4835.7|4832.9|4835.7|4832.9|4834.7|4831.9|62
1608220050000|2020-12-17 15:47:30|4836.2|4833.4|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|162
1608220060000|2020-12-17 15:47:40|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|65
1608220070000|2020-12-17 15:47:50|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|18
1608220080000|2020-12-17 15:48:00|4837.2|4834.4|4840.7|4837.9|4840.7|4837.9|4837.2|4834.4|210
1608220090000|2020-12-17 15:48:10|4841.7|4838.9|4840.7|4837.9|4842.7|4839.9|4840.7|4837.9|158
1608220100000|2020-12-17 15:48:20|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|62
1608220110000|2020-12-17 15:48:30|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|118
1608220120000|2020-12-17 15:48:40|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|58
1608220130000|2020-12-17 15:48:50|4839.7|4836.9|4842.7|4839.9|4842.7|4839.9|4839.7|4836.9|86
1608220140000|2020-12-17 15:49:00|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|83
1608220150000|2020-12-17 15:49:10|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|55
1608220160000|2020-12-17 15:49:20|4842.2|4839.4|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|48
1608220170000|2020-12-17 15:49:30|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|90
1608220180000|2020-12-17 15:49:40|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|25
1608220190000|2020-12-17 15:49:50|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|49
1608220200000|2020-12-17 15:50:00|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4841.7|4838.9|54
1608220210000|2020-12-17 15:50:10|4841.7|4838.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|34
1608220220000|2020-12-17 15:50:20|4842.2|4839.4|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|35
1608220230000|2020-12-17 15:50:30|||||||||57
1608220240000|2020-12-17 15:50:40|4844.2|4841.4|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|32
1608220250000|2020-12-17 15:50:50|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|13
1608220260000|2020-12-17 15:51:00|||||||||6
1608220270000|2020-12-17 15:51:10|||||||||7
1608220280000|2020-12-17 15:51:20|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|39
1608220290000|2020-12-17 15:51:30|4841.7|4838.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|58
1608220300000|2020-12-17 15:51:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|20
1608220310000|2020-12-17 15:51:50|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|15
1608220320000|2020-12-17 15:52:00|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|58
1608220330000|2020-12-17 15:52:10|||||||||8
1608220340000|2020-12-17 15:52:20|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|12
1608220350000|2020-12-17 15:52:30|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|34
1608220360000|2020-12-17 15:52:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|45
1608220370000|2020-12-17 15:52:50|4841.7|4838.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|29
1608220380000|2020-12-17 15:53:00|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|52
1608220390000|2020-12-17 15:53:10|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|20
1608220400000|2020-12-17 15:53:20|4843.2|4840.4|4844.7|4841.9|4845.2|4842.4|4843.2|4840.4|71
1608220410000|2020-12-17 15:53:30|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|30
1608220420000|2020-12-17 15:53:40|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|37
1608220430000|2020-12-17 15:53:50|4845.7|4842.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|20
1608220440000|2020-12-17 15:54:00|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|58
1608220450000|2020-12-17 15:54:10|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|43
1608220460000|2020-12-17 15:54:20|||||||||16
1608220470000|2020-12-17 15:54:30|4846.7|4843.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|72
1608220480000|2020-12-17 15:54:40|4847.2|4844.4|4845.7|4842.9|4847.2|4844.4|4845.7|4842.9|30
1608220490000|2020-12-17 15:54:50|4844.7|4841.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|44
1608220500000|2020-12-17 15:55:00|4845.2|4842.4|4841.7|4838.9|4845.7|4842.9|4841.7|4838.9|93
1608220510000|2020-12-17 15:55:10|4842.7|4839.9|4840.7|4837.9|4842.7|4839.9|4840.2|4837.4|85
1608220520000|2020-12-17 15:55:20|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|29
1608220530000|2020-12-17 15:55:30|4840.7|4837.9|4839.7|4836.9|4840.7|4837.9|4838.7|4835.9|50
1608220540000|2020-12-17 15:55:40|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|27
1608220550000|2020-12-17 15:55:50|4840.7|4837.9|4842.7|4839.9|4842.7|4839.9|4840.7|4837.9|124
1608220560000|2020-12-17 15:56:00|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|15
1608220570000|2020-12-17 15:56:10|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|25
1608220580000|2020-12-17 15:56:20|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4839.7|4836.9|62
1608220590000|2020-12-17 15:56:30|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|23
1608220600000|2020-12-17 15:56:40|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|19
1608220610000|2020-12-17 15:56:50|||||||||4
1608220620000|2020-12-17 15:57:00|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4843.7|4840.9|4
1608220630000|2020-12-17 15:57:10|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|48
1608220640000|2020-12-17 15:57:20|4842.2|4839.4|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|13
1608220650000|2020-12-17 15:57:30|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4840.7|4837.9|37
1608220660000|2020-12-17 15:57:40|4842.2|4839.4|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|12
1608220670000|2020-12-17 15:57:50|4843.2|4840.4|4845.7|4842.9|4845.7|4842.9|4842.7|4839.9|61
1608220680000|2020-12-17 15:58:00|4846.2|4843.4|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|280
1608220690000|2020-12-17 15:58:10|4845.7|4842.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|15
1608220700000|2020-12-17 15:58:20|4845.7|4842.9|4845.7|4842.9|4846.2|4843.4|4845.7|4842.9|7
1608220710000|2020-12-17 15:58:30|4845.2|4842.4|4845.7|4842.9|4846.7|4843.9|4845.2|4842.4|59
1608220720000|2020-12-17 15:58:40|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|14
1608220730000|2020-12-17 15:58:50|||||||||4
1608220740000|2020-12-17 15:59:00|||||||||10
1608220750000|2020-12-17 15:59:10|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|20
1608220760000|2020-12-17 15:59:20|4846.7|4843.9|4847.2|4844.4|4847.7|4844.9|4846.7|4843.9|39
1608220770000|2020-12-17 15:59:30|4846.7|4843.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|41
1608220780000|2020-12-17 15:59:40|4846.2|4843.4|4846.7|4843.9|4847.2|4844.4|4845.7|4842.9|51
1608220790000|2020-12-17 15:59:50|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|14
1608220800000|2020-12-17 16:00:00|4846.7|4843.9|4845.7|4842.9|4847.7|4844.9|4844.7|4841.9|92
1608220810000|2020-12-17 16:00:10|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4844.7|4841.9|69
1608220820000|2020-12-17 16:00:20|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|37
1608220830000|2020-12-17 16:00:30|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|25
1608220840000|2020-12-17 16:00:40|4846.7|4843.9|4846.2|4843.4|4847.7|4844.9|4846.2|4843.4|19
1608220850000|2020-12-17 16:00:50|4845.7|4842.9|4845.2|4842.4|4845.7|4842.9|4845.2|4842.4|16
1608220860000|2020-12-17 16:01:00|4845.7|4842.9|4843.7|4840.9|4845.7|4842.9|4843.7|4840.9|21
1608220870000|2020-12-17 16:01:10|4843.2|4840.4|4844.7|4841.9|4844.7|4841.9|4842.7|4839.9|35
1608220880000|2020-12-17 16:01:20|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|36
1608220890000|2020-12-17 16:01:30|4844.2|4841.4|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|17
1608220900000|2020-12-17 16:01:40|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.2|4841.4|41
1608220910000|2020-12-17 16:01:50|||||||||3
1608220920000|2020-12-17 16:02:00|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|52
1608220930000|2020-12-17 16:02:10|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|13
1608220940000|2020-12-17 16:02:20|4846.2|4843.4|4845.7|4842.9|4846.7|4843.9|4844.7|4841.9|34
1608220950000|2020-12-17 16:02:30|||||||||6
1608220960000|2020-12-17 16:02:40|4844.7|4841.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|26
1608220970000|2020-12-17 16:02:50|4843.7|4840.9|4841.7|4838.9|4843.7|4840.9|4841.7|4838.9|30
1608220980000|2020-12-17 16:03:00|||||||||11
1608220990000|2020-12-17 16:03:10|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|33
1608221000000|2020-12-17 16:03:20|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|61
1608221010000|2020-12-17 16:03:30|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|22
1608221020000|2020-12-17 16:03:40|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|25
1608221030000|2020-12-17 16:03:50|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|40
1608221040000|2020-12-17 16:04:00|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|9
1608221050000|2020-12-17 16:04:10|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|14
1608221060000|2020-12-17 16:04:20|4840.7|4837.9|4838.7|4835.9|4841.7|4838.9|4838.7|4835.9|44
1608221070000|2020-12-17 16:04:30|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.2|4836.4|19
1608221080000|2020-12-17 16:04:40|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|15
1608221090000|2020-12-17 16:04:50|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|60
1608221100000|2020-12-17 16:05:00|4840.7|4837.9|4842.7|4839.9|4842.7|4839.9|4840.7|4837.9|34
1608221110000|2020-12-17 16:05:10|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4841.7|4838.9|23
1608221120000|2020-12-17 16:05:20|4842.2|4839.4|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|47
1608221130000|2020-12-17 16:05:30|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|30
1608221140000|2020-12-17 16:05:40|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|16
1608221150000|2020-12-17 16:05:50|4839.2|4836.4|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|23
1608221160000|2020-12-17 16:06:00|4837.7|4834.9|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|117
1608221170000|2020-12-17 16:06:10|4837.2|4834.4|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|90
1608221180000|2020-12-17 16:06:20|4837.7|4834.9|4837.7|4834.9|4838.2|4835.4|4836.7|4833.9|25
1608221190000|2020-12-17 16:06:30|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|25
1608221200000|2020-12-17 16:06:40|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|28
1608221210000|2020-12-17 16:06:50|||||||||21
1608221220000|2020-12-17 16:07:00|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4835.7|4832.9|77
1608221230000|2020-12-17 16:07:10|4836.7|4833.9|4835.7|4832.9|4836.7|4833.9|4835.7|4832.9|31
1608221240000|2020-12-17 16:07:20|4836.2|4833.4|4837.7|4834.9|4837.7|4834.9|4836.2|4833.4|58
1608221250000|2020-12-17 16:07:30|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|26
1608221260000|2020-12-17 16:07:40|4837.7|4834.9|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|29
1608221270000|2020-12-17 16:07:50|4835.7|4832.9|4835.7|4832.9|4836.7|4833.9|4835.7|4832.9|36
1608221280000|2020-12-17 16:08:00|4834.7|4831.9|4835.7|4832.9|4835.7|4832.9|4834.7|4831.9|45
1608221290000|2020-12-17 16:08:10|4834.7|4831.9|4834.7|4831.9|4835.2|4832.4|4834.7|4831.9|37
1608221300000|2020-12-17 16:08:20|4835.2|4832.4|4835.7|4832.9|4836.2|4833.4|4834.7|4831.9|67
1608221310000|2020-12-17 16:08:30|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4836.2|4833.4|40
1608221320000|2020-12-17 16:08:40|4836.2|4833.4|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|18
1608221330000|2020-12-17 16:08:50|4835.7|4832.9|4836.7|4833.9|4837.7|4834.9|4835.7|4832.9|64
1608221340000|2020-12-17 16:09:00|4835.7|4832.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|45
1608221350000|2020-12-17 16:09:10|4835.7|4832.9|4835.7|4832.9|4835.7|4832.9|4835.7|4832.9|34
1608221360000|2020-12-17 16:09:20|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|78
1608221370000|2020-12-17 16:09:30|4837.7|4834.9|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|38
1608221380000|2020-12-17 16:09:40|4837.7|4834.9|4837.7|4834.9|4838.7|4835.9|4836.7|4833.9|72
1608221390000|2020-12-17 16:09:50|4838.2|4835.4|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|40
1608221400000|2020-12-17 16:10:00|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|46
1608221410000|2020-12-17 16:10:10|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|56
1608221420000|2020-12-17 16:10:20|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|27
1608221430000|2020-12-17 16:10:30|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|45
1608221440000|2020-12-17 16:10:40|||||||||14
1608221450000|2020-12-17 16:10:50|4839.7|4836.9|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|63
1608221460000|2020-12-17 16:11:00|4840.7|4837.9|4840.7|4837.9|4841.7|4838.9|4839.7|4836.9|51
1608221470000|2020-12-17 16:11:10|||||||||20
1608221480000|2020-12-17 16:11:20|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|55
1608221490000|2020-12-17 16:11:30|4838.7|4835.9|4839.7|4836.9|4840.7|4837.9|4838.7|4835.9|45
1608221500000|2020-12-17 16:11:40|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|24
1608221510000|2020-12-17 16:11:50|4837.7|4834.9|4838.2|4835.4|4838.7|4835.9|4837.7|4834.9|27
1608221520000|2020-12-17 16:12:00|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|18
1608221530000|2020-12-17 16:12:10|4839.2|4836.4|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|25
1608221540000|2020-12-17 16:12:20|||||||||13
1608221550000|2020-12-17 16:12:30|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|45
1608221560000|2020-12-17 16:12:40|4838.7|4835.9|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|29
1608221570000|2020-12-17 16:12:50|4836.7|4833.9|4837.7|4834.9|4838.7|4835.9|4836.7|4833.9|104
1608221580000|2020-12-17 16:13:00|4836.7|4833.9|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|24
1608221590000|2020-12-17 16:13:10|||||||||12
1608221600000|2020-12-17 16:13:20|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|80
1608221610000|2020-12-17 16:13:30|||||||||34
1608221620000|2020-12-17 16:13:40|4840.7|4837.9|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|33
1608221630000|2020-12-17 16:13:50|4839.2|4836.4|4838.7|4835.9|4839.2|4836.4|4838.7|4835.9|31
1608221640000|2020-12-17 16:14:00|4838.2|4835.4|4838.2|4835.4|4838.7|4835.9|4837.7|4834.9|25
1608221650000|2020-12-17 16:14:10|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|14
1608221660000|2020-12-17 16:14:20|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|23
1608221670000|2020-12-17 16:14:30|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|66
1608221680000|2020-12-17 16:14:40|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|10
1608221690000|2020-12-17 16:14:50|||||||||2
1608221700000|2020-12-17 16:15:00|4838.7|4835.9|4838.7|4835.9|4839.2|4836.4|4837.7|4834.9|66
1608221710000|2020-12-17 16:15:10|4837.7|4834.9|4837.7|4834.9|4838.2|4835.4|4837.7|4834.9|68
1608221720000|2020-12-17 16:15:20|4838.2|4835.4|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|14
1608221730000|2020-12-17 16:15:30|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|28
1608221740000|2020-12-17 16:15:40|4836.2|4833.4|4835.7|4832.9|4836.2|4833.4|4835.7|4832.9|12
1608221750000|2020-12-17 16:15:50|4836.2|4833.4|4836.7|4833.9|4836.7|4833.9|4836.2|4833.4|20
1608221760000|2020-12-17 16:16:00|4836.2|4833.4|4836.2|4833.4|4836.7|4833.9|4835.7|4832.9|51
1608221770000|2020-12-17 16:16:10|4836.7|4833.9|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|29
1608221780000|2020-12-17 16:16:20|4835.7|4832.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|13
1608221790000|2020-12-17 16:16:30|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.2|4834.4|65
1608221800000|2020-12-17 16:16:40|||||||||5
1608221810000|2020-12-17 16:16:50|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|26
1608221820000|2020-12-17 16:17:00|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|108
1608221830000|2020-12-17 16:17:10|4838.2|4835.4|4838.2|4835.4|4838.7|4835.9|4838.2|4835.4|466
1608221840000|2020-12-17 16:17:20|4837.7|4834.9|4838.2|4835.4|4838.2|4835.4|4837.7|4834.9|16
1608221850000|2020-12-17 16:17:30|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|12
1608221860000|2020-12-17 16:17:40|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|10
1608221870000|2020-12-17 16:17:50|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4838.2|4835.4|12
1608221880000|2020-12-17 16:18:00|4837.7|4834.9|4838.7|4835.9|4839.7|4836.9|4837.7|4834.9|30
1608221890000|2020-12-17 16:18:10|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|28
1608221900000|2020-12-17 16:18:20|||||||||6
1608221910000|2020-12-17 16:18:30|4838.7|4835.9|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|8
1608221920000|2020-12-17 16:18:40|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|27
1608221930000|2020-12-17 16:18:50|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|11
1608221940000|2020-12-17 16:19:00|||||||||1
1608221950000|2020-12-17 16:19:10|||||||||4
1608221960000|2020-12-17 16:19:20|4839.2|4836.4|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|23
1608221970000|2020-12-17 16:19:30|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|160
1608221980000|2020-12-17 16:19:40|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4838.2|4835.4|24
1608221990000|2020-12-17 16:19:50|4837.7|4834.9|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|14
1608222000000|2020-12-17 16:20:00|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|64
1608222010000|2020-12-17 16:20:10|4837.2|4834.4|4838.2|4835.4|4838.2|4835.4|4836.7|4833.9|51
1608222020000|2020-12-17 16:20:20|4837.7|4834.9|4837.7|4834.9|4838.2|4835.4|4837.7|4834.9|3
1608222030000|2020-12-17 16:20:30|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|39
1608222040000|2020-12-17 16:20:40|4837.2|4834.4|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|14
1608222050000|2020-12-17 16:20:50|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|171
1608222070000|2020-12-17 16:21:10|4836.7|4833.9|4833.7|4830.9|4836.7|4833.9|4833.7|4830.9|73
1608222080000|2020-12-17 16:21:20|4834.2|4831.4|4834.7|4831.9|4834.7|4831.9|4833.2|4830.4|58
1608222090000|2020-12-17 16:21:30|||||||||24
1608222100000|2020-12-17 16:21:40|4835.2|4832.4|4835.7|4832.9|4836.7|4833.9|4834.7|4831.9|95
1608222110000|2020-12-17 16:21:50|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|18
1608222120000|2020-12-17 16:22:00|4835.7|4832.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|46
1608222130000|2020-12-17 16:22:10|||||||||24
1608222140000|2020-12-17 16:22:20|||||||||15
1608222150000|2020-12-17 16:22:30|4835.7|4832.9|4837.2|4834.4|4837.2|4834.4|4835.7|4832.9|65
1608222160000|2020-12-17 16:22:40|4836.7|4833.9|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|9
1608222170000|2020-12-17 16:22:50|||||||||9
1608222180000|2020-12-17 16:23:00|||||||||5
1608222190000|2020-12-17 16:23:10|4838.7|4835.9|4840.7|4837.9|4841.2|4838.4|4838.7|4835.9|89
1608222200000|2020-12-17 16:23:20|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|60
1608222210000|2020-12-17 16:23:30|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|54
1608222220000|2020-12-17 16:23:40|4841.7|4838.9|4840.7|4837.9|4842.2|4839.4|4839.7|4836.9|51
1608222230000|2020-12-17 16:23:50|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4838.7|4835.9|34
1608222240000|2020-12-17 16:24:00|4839.7|4836.9|4838.7|4835.9|4840.2|4837.4|4838.7|4835.9|12
1608222250000|2020-12-17 16:24:10|4839.2|4836.4|4840.7|4837.9|4840.7|4837.9|4839.2|4836.4|24
1608222260000|2020-12-17 16:24:20|4841.7|4838.9|4842.2|4839.4|4842.7|4839.9|4840.7|4837.9|80
1608222270000|2020-12-17 16:24:30|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|13
1608222280000|2020-12-17 16:24:40|4842.2|4839.4|4842.2|4839.4|4842.7|4839.9|4841.7|4838.9|31
1608222290000|2020-12-17 16:24:50|4842.7|4839.9|4844.7|4841.9|4844.7|4841.9|4842.7|4839.9|55
1608222300000|2020-12-17 16:25:00|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4842.7|4839.9|141
1608222310000|2020-12-17 16:25:10|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|16
1608222320000|2020-12-17 16:25:20|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4841.7|4838.9|57
1608222330000|2020-12-17 16:25:30|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|14
1608222340000|2020-12-17 16:25:40|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|44
1608222350000|2020-12-17 16:25:50|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|111
1608222360000|2020-12-17 16:26:00|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|90
1608222370000|2020-12-17 16:26:10|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|47
1608222380000|2020-12-17 16:26:20|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|35
1608222390000|2020-12-17 16:26:30|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4843.7|4840.9|30
1608222400000|2020-12-17 16:26:40|||||||||10
1608222410000|2020-12-17 16:26:50|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|30
1608222420000|2020-12-17 16:27:00|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|66
1608222430000|2020-12-17 16:27:10|4847.7|4844.9|4848.7|4845.9|4849.7|4846.9|4846.7|4843.9|215
1608222440000|2020-12-17 16:27:20|4849.2|4846.4|4849.7|4846.9|4851.7|4848.9|4848.7|4845.9|201
1608222450000|2020-12-17 16:27:30|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|51
1608222460000|2020-12-17 16:27:40|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|37
1608222470000|2020-12-17 16:27:50|4847.7|4844.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|78
1608222480000|2020-12-17 16:28:00|||||||||12
1608222490000|2020-12-17 16:28:10|4849.7|4846.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|88
1608222500000|2020-12-17 16:28:20|4850.7|4847.9|4853.7|4850.9|4853.7|4850.9|4850.2|4847.4|108
1608222510000|2020-12-17 16:28:30|4854.7|4851.9|4854.7|4851.9|4856.7|4853.9|4853.7|4850.9|194
1608222520000|2020-12-17 16:28:40|4855.7|4852.9|4852.7|4849.9|4855.7|4852.9|4852.7|4849.9|124
1608222530000|2020-12-17 16:28:50|4853.7|4850.9|4853.7|4850.9|4854.7|4851.9|4853.7|4850.9|55
1608222540000|2020-12-17 16:29:00|4853.2|4850.4|4849.7|4846.9|4853.2|4850.4|4849.7|4846.9|112
1608222550000|2020-12-17 16:29:10|4849.2|4846.4|4849.7|4846.9|4850.7|4847.9|4848.7|4845.9|576
1608222560000|2020-12-17 16:29:20|4849.2|4846.4|4846.7|4843.9|4849.2|4846.4|4845.7|4842.9|158
1608222570000|2020-12-17 16:29:30|4845.7|4842.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|77
1608222580000|2020-12-17 16:29:40|4847.7|4844.9|4846.7|4843.9|4848.2|4845.4|4845.7|4842.9|81
1608222590000|2020-12-17 16:29:50|4847.2|4844.4|4846.7|4843.9|4848.7|4845.9|4846.7|4843.9|97
1608222600000|2020-12-17 16:30:00|4847.7|4844.9|4842.7|4839.9|4847.7|4844.9|4842.7|4839.9|220
1608222610000|2020-12-17 16:30:10|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4842.7|4839.9|59
1608222620000|2020-12-17 16:30:20|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|64
1608222630000|2020-12-17 16:30:30|4844.7|4841.9|4845.7|4842.9|4846.7|4843.9|4844.7|4841.9|56
1608222640000|2020-12-17 16:30:40|4844.7|4841.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|34
1608222650000|2020-12-17 16:30:50|4845.7|4842.9|4843.7|4840.9|4845.7|4842.9|4843.7|4840.9|56
1608222660000|2020-12-17 16:31:00|4843.2|4840.4|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|35
1608222670000|2020-12-17 16:31:10|4843.7|4840.9|4843.7|4840.9|4844.2|4841.4|4842.7|4839.9|34
1608222680000|2020-12-17 16:31:20|4843.2|4840.4|4841.7|4838.9|4843.7|4840.9|4841.2|4838.4|104
1608222690000|2020-12-17 16:31:30|4840.7|4837.9|4839.2|4836.4|4840.7|4837.9|4838.7|4835.9|139
1608222700000|2020-12-17 16:31:40|4839.7|4836.9|4839.7|4836.9|4840.7|4837.9|4838.7|4835.9|34
1608222710000|2020-12-17 16:31:50|4838.7|4835.9|4840.2|4837.4|4840.7|4837.9|4838.7|4835.9|37
1608222720000|2020-12-17 16:32:00|4839.7|4836.9|4839.7|4836.9|4840.7|4837.9|4838.7|4835.9|65
1608222730000|2020-12-17 16:32:10|4839.2|4836.4|4840.7|4837.9|4840.7|4837.9|4838.7|4835.9|102
1608222740000|2020-12-17 16:32:20|4840.2|4837.4|4839.7|4836.9|4840.2|4837.4|4839.7|4836.9|12
1608222750000|2020-12-17 16:32:30|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|29
1608222760000|2020-12-17 16:32:40|4839.7|4836.9|4836.7|4833.9|4839.7|4836.9|4835.7|4832.9|123
1608222770000|2020-12-17 16:32:50|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4837.2|4834.4|18
1608222780000|2020-12-17 16:33:00|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|46
1608222790000|2020-12-17 16:33:10|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|38
1608222800000|2020-12-17 16:33:20|4835.7|4832.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|46
1608222810000|2020-12-17 16:33:30|4837.2|4834.4|4838.7|4835.9|4838.7|4835.9|4837.2|4834.4|299
1608222820000|2020-12-17 16:33:40|4839.2|4836.4|4838.7|4835.9|4839.7|4836.9|4838.2|4835.4|44
1608222830000|2020-12-17 16:33:50|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|19
1608222840000|2020-12-17 16:34:00|4838.7|4835.9|4839.2|4836.4|4839.7|4836.9|4838.7|4835.9|46
1608222850000|2020-12-17 16:34:10|4838.7|4835.9|4837.7|4834.9|4839.7|4836.9|4837.7|4834.9|28
1608222860000|2020-12-17 16:34:20|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|3
1608222870000|2020-12-17 16:34:30|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4835.7|4832.9|54
1608222880000|2020-12-17 16:34:40|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|48
1608222890000|2020-12-17 16:34:50|4835.7|4832.9|4835.7|4832.9|4836.2|4833.4|4835.7|4832.9|11
1608222900000|2020-12-17 16:35:00|4836.2|4833.4|4835.7|4832.9|4836.7|4833.9|4835.7|4832.9|19
1608222910000|2020-12-17 16:35:10|4836.7|4833.9|4836.7|4833.9|4837.7|4834.9|4835.7|4832.9|55
1608222920000|2020-12-17 16:35:20|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|8
1608222930000|2020-12-17 16:35:30|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|20
1608222940000|2020-12-17 16:35:40|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|786
1608222950000|2020-12-17 16:35:50|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|7
1608222960000|2020-12-17 16:36:00|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|13
1608222970000|2020-12-17 16:36:10|4838.2|4835.4|4837.2|4834.4|4838.2|4835.4|4836.7|4833.9|132
1608222980000|2020-12-17 16:36:20|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|21
1608222990000|2020-12-17 16:36:30|||||||||2
1608223000000|2020-12-17 16:36:40|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|18
1608223010000|2020-12-17 16:36:50|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|8
1608223020000|2020-12-17 16:37:00|4839.2|4836.4|4840.7|4837.9|4840.7|4837.9|4839.2|4836.4|47
1608223030000|2020-12-17 16:37:10|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|38
1608223040000|2020-12-17 16:37:20|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|408
1608223050000|2020-12-17 16:37:30|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|20
1608223060000|2020-12-17 16:37:40|4842.7|4839.9|4840.7|4837.9|4842.7|4839.9|4840.7|4837.9|89
1608223070000|2020-12-17 16:37:50|4839.7|4836.9|4840.2|4837.4|4840.7|4837.9|4839.7|4836.9|39
1608223080000|2020-12-17 16:38:00|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|13
1608223090000|2020-12-17 16:38:10|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|3
1608223100000|2020-12-17 16:38:20|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4
1608223110000|2020-12-17 16:38:30|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|12
1608223120000|2020-12-17 16:38:40|||||||||1
1608223130000|2020-12-17 16:38:50|4840.2|4837.4|4842.7|4839.9|4842.7|4839.9|4839.7|4836.9|43
1608223140000|2020-12-17 16:39:00|4843.7|4840.9|4841.7|4838.9|4843.7|4840.9|4840.7|4837.9|76
1608223150000|2020-12-17 16:39:10|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|40
1608223160000|2020-12-17 16:39:20|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|21
1608223170000|2020-12-17 16:39:30|4842.7|4839.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|16
1608223180000|2020-12-17 16:39:40|||||||||9
1608223190000|2020-12-17 16:39:50|4842.2|4839.4|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|16
1608223200000|2020-12-17 16:40:00|4842.7|4839.9|4843.7|4840.9|4844.7|4841.9|4842.7|4839.9|76
1608223210000|2020-12-17 16:40:10|4844.2|4841.4|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|24
1608223220000|2020-12-17 16:40:20|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|27
1608223230000|2020-12-17 16:40:30|4844.2|4841.4|4845.7|4842.9|4845.7|4842.9|4844.2|4841.4|31
1608223240000|2020-12-17 16:40:40|4844.7|4841.9|4844.7|4841.9|4845.2|4842.4|4844.7|4841.9|23
1608223250000|2020-12-17 16:40:50|4843.7|4840.9|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|24
1608223260000|2020-12-17 16:41:00|4843.7|4840.9|4842.7|4839.9|4844.7|4841.9|4842.7|4839.9|51
1608223270000|2020-12-17 16:41:10|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|6
1608223280000|2020-12-17 16:41:20|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|20
1608223290000|2020-12-17 16:41:30|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|15
1608223300000|2020-12-17 16:41:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4
1608223310000|2020-12-17 16:41:50|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|17
1608223320000|2020-12-17 16:42:00|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|19
1608223330000|2020-12-17 16:42:10|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4842.7|4839.9|11
1608223340000|2020-12-17 16:42:20|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|6
1608223360000|2020-12-17 16:42:40|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4840.7|4837.9|35
1608223370000|2020-12-17 16:42:50|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|51
1608223380000|2020-12-17 16:43:00|4841.7|4838.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|45
1608223390000|2020-12-17 16:43:10|4842.2|4839.4|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|125
1608223400000|2020-12-17 16:43:20|||||||||3
1608223410000|2020-12-17 16:43:30|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|11
1608223420000|2020-12-17 16:43:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|25
1608223430000|2020-12-17 16:43:50|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4841.7|4838.9|10
1608223440000|2020-12-17 16:44:00|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|77
1608223450000|2020-12-17 16:44:10|4841.2|4838.4|4842.7|4839.9|4842.7|4839.9|4841.2|4838.4|106
1608223460000|2020-12-17 16:44:20|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4841.7|4838.9|17
1608223470000|2020-12-17 16:44:30|4842.2|4839.4|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|8
1608223480000|2020-12-17 16:44:40|||||||||2
1608223490000|2020-12-17 16:44:50|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|15
1608223500000|2020-12-17 16:45:00|||||||||2
1608223510000|2020-12-17 16:45:10|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|12
1608223520000|2020-12-17 16:45:20|4842.2|4839.4|4841.7|4838.9|4842.7|4839.9|4841.2|4838.4|48
1608223530000|2020-12-17 16:45:30|4841.2|4838.4|4839.7|4836.9|4841.7|4838.9|4839.7|4836.9|63
1608223540000|2020-12-17 16:45:40|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|26
1608223550000|2020-12-17 16:45:50|||||||||10
1608223560000|2020-12-17 16:46:00|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|30
1608223570000|2020-12-17 16:46:10|4841.2|4838.4|4840.7|4837.9|4841.2|4838.4|4840.7|4837.9|30
1608223580000|2020-12-17 16:46:20|4839.7|4836.9|4839.7|4836.9|4840.2|4837.4|4839.7|4836.9|18
1608223590000|2020-12-17 16:46:30|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|22
1608223600000|2020-12-17 16:46:40|||||||||19
1608223610000|2020-12-17 16:46:50|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|25
1608223620000|2020-12-17 16:47:00|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|22
1608223630000|2020-12-17 16:47:10|4838.7|4835.9|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|57
1608223640000|2020-12-17 16:47:20|4839.7|4836.9|4840.7|4837.9|4840.7|4837.9|4838.7|4835.9|7
1608223650000|2020-12-17 16:47:30|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|30
1608223660000|2020-12-17 16:47:40|4839.7|4836.9|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|14
1608223670000|2020-12-17 16:47:50|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|7
1608223680000|2020-12-17 16:48:00|4840.2|4837.4|4840.2|4837.4|4840.7|4837.9|4839.7|4836.9|27
1608223690000|2020-12-17 16:48:10|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|18
1608223700000|2020-12-17 16:48:20|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|16
1608223710000|2020-12-17 16:48:30|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|29
1608223720000|2020-12-17 16:48:40|4844.2|4841.4|4843.2|4840.4|4844.2|4841.4|4842.7|4839.9|62
1608223730000|2020-12-17 16:48:50|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|10
1608223740000|2020-12-17 16:49:00|||||||||7
1608223750000|2020-12-17 16:49:10|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|6
1608223760000|2020-12-17 16:49:20|4841.7|4838.9|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|35
1608223770000|2020-12-17 16:49:30|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|20
1608223780000|2020-12-17 16:49:40|||||||||16
1608223790000|2020-12-17 16:49:50|||||||||5
1608223800000|2020-12-17 16:50:00|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|38
1608223810000|2020-12-17 16:50:10|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4842.7|4839.9|16
1608223820000|2020-12-17 16:50:20|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|8
1608223830000|2020-12-17 16:50:30|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|29
1608223840000|2020-12-17 16:50:40|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4844.2|4841.4|56
1608223850000|2020-12-17 16:50:50|||||||||1
1608223860000|2020-12-17 16:51:00|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|11
1608223870000|2020-12-17 16:51:10|4842.7|4839.9|4843.2|4840.4|4843.7|4840.9|4842.7|4839.9|9
1608223880000|2020-12-17 16:51:20|4842.7|4839.9|4841.7|4838.9|4843.2|4840.4|4841.7|4838.9|58
1608223890000|2020-12-17 16:51:30|4841.2|4838.4|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|22
1608223900000|2020-12-17 16:51:40|||||||||12
1608223910000|2020-12-17 16:51:50|||||||||1
1608223920000|2020-12-17 16:52:00|4841.7|4838.9|4840.2|4837.4|4841.7|4838.9|4839.7|4836.9|49
1608223930000|2020-12-17 16:52:10|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|6
1608223940000|2020-12-17 16:52:20|||||||||2
1608223950000|2020-12-17 16:52:30|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|55
1608223960000|2020-12-17 16:52:40|||||||||8
1608223970000|2020-12-17 16:52:50|||||||||29
1608223980000|2020-12-17 16:53:00|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4838.2|4835.4|21
1608223990000|2020-12-17 16:53:10|4838.2|4835.4|4837.7|4834.9|4838.7|4835.9|4837.2|4834.4|57
1608224000000|2020-12-17 16:53:20|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4838.2|4835.4|830
1608224010000|2020-12-17 16:53:30|4839.7|4836.9|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|17
1608224020000|2020-12-17 16:53:40|||||||||31
1608224030000|2020-12-17 16:53:50|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4839.2|4836.4|9
1608224040000|2020-12-17 16:54:00|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|12
1608224050000|2020-12-17 16:54:10|4840.2|4837.4|4839.7|4836.9|4840.2|4837.4|4838.7|4835.9|33
1608224070000|2020-12-17 16:54:30|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|50
1608224080000|2020-12-17 16:54:40|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|20
1608224090000|2020-12-17 16:54:50|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4839.2|4836.4|3
1608224100000|2020-12-17 16:55:00|4838.7|4835.9|4838.7|4835.9|4839.2|4836.4|4838.7|4835.9|23
1608224110000|2020-12-17 16:55:10|||||||||20
1608224130000|2020-12-17 16:55:30|||||||||2
1608224140000|2020-12-17 16:55:40|4839.2|4836.4|4839.7|4836.9|4840.7|4837.9|4839.2|4836.4|24
1608224150000|2020-12-17 16:55:50|4840.2|4837.4|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|6
1608224160000|2020-12-17 16:56:00|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|522
1608224170000|2020-12-17 16:56:10|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|135
1608224180000|2020-12-17 16:56:20|||||||||1
1608224190000|2020-12-17 16:56:30|4840.7|4837.9|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|63
1608224200000|2020-12-17 16:56:40|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4840.2|4837.4|2
1608224210000|2020-12-17 16:56:50|4839.7|4836.9|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|13
1608224220000|2020-12-17 16:57:00|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|20
1608224230000|2020-12-17 16:57:10|||||||||1
1608224240000|2020-12-17 16:57:20|||||||||26
1608224270000|2020-12-17 16:57:50|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|26
1608224280000|2020-12-17 16:58:00|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4841.7|4838.9|16
1608224310000|2020-12-17 16:58:30|4842.2|4839.4|4843.7|4840.9|4843.7|4840.9|4841.7|4838.9|77
1608224320000|2020-12-17 16:58:40|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4843.2|4840.4|14
1608224330000|2020-12-17 16:58:50|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4842.7|4839.9|12
1608224340000|2020-12-17 16:59:00|4842.2|4839.4|4843.7|4840.9|4843.7|4840.9|4842.2|4839.4|30
1608224350000|2020-12-17 16:59:10|4842.7|4839.9|4842.7|4839.9|4843.2|4840.4|4842.7|4839.9|14
1608224360000|2020-12-17 16:59:20|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|45
1608224370000|2020-12-17 16:59:30|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|27
1608224380000|2020-12-17 16:59:40|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4843.2|4840.4|11
1608224390000|2020-12-17 16:59:50|||||||||2
1608224400000|2020-12-17 17:00:00|4842.7|4839.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|61
1608224410000|2020-12-17 17:00:10|4843.7|4840.9|4843.2|4840.4|4843.7|4840.9|4842.7|4839.9|39
1608224420000|2020-12-17 17:00:20|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|18
1608224430000|2020-12-17 17:00:30|||||||||16
1608224440000|2020-12-17 17:00:40|||||||||54
1608224450000|2020-12-17 17:00:50|||||||||13
1608224460000|2020-12-17 17:01:00|||||||||12
1608224470000|2020-12-17 17:01:10|4844.7|4841.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|28
1608224480000|2020-12-17 17:01:20|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|21
1608224490000|2020-12-17 17:01:30|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|45
1608224500000|2020-12-17 17:01:40|||||||||4
1608224510000|2020-12-17 17:01:50|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.7|4843.9|39
1608224520000|2020-12-17 17:02:00|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|21
1608224530000|2020-12-17 17:02:10|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|10
1608224540000|2020-12-17 17:02:20|4847.2|4844.4|4847.2|4844.4|4847.7|4844.9|4847.2|4844.4|38
1608224550000|2020-12-17 17:02:30|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|18
1608224560000|2020-12-17 17:02:40|||||||||5
1608224570000|2020-12-17 17:02:50|||||||||8
1608224580000|2020-12-17 17:03:00|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|31
1608224590000|2020-12-17 17:03:10|4846.7|4843.9|4847.2|4844.4|4847.7|4844.9|4846.7|4843.9|35
1608224600000|2020-12-17 17:03:20|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4
1608224610000|2020-12-17 17:03:30|||||||||8
1608224620000|2020-12-17 17:03:40|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|31
1608224630000|2020-12-17 17:03:50|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|18
1608224640000|2020-12-17 17:04:00|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|36
1608224650000|2020-12-17 17:04:10|4846.2|4843.4|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|7
1608224660000|2020-12-17 17:04:20|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|111
1608224670000|2020-12-17 17:04:30|4842.7|4839.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|16
1608224680000|2020-12-17 17:04:40|4843.2|4840.4|4842.7|4839.9|4843.7|4840.9|4841.7|4838.9|48
1608224690000|2020-12-17 17:04:50|4843.7|4840.9|4842.2|4839.4|4843.7|4840.9|4842.2|4839.4|7
1608224700000|2020-12-17 17:05:00|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4840.7|4837.9|49
1608224710000|2020-12-17 17:05:10|||||||||16
1608224720000|2020-12-17 17:05:20|4843.2|4840.4|4843.2|4840.4|4843.7|4840.9|4842.7|4839.9|49
1608224730000|2020-12-17 17:05:30|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|63
1608224740000|2020-12-17 17:05:40|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|11
1608224750000|2020-12-17 17:05:50|4844.2|4841.4|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|18
1608224760000|2020-12-17 17:06:00|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|5
1608224770000|2020-12-17 17:06:10|4845.2|4842.4|4844.7|4841.9|4845.2|4842.4|4844.7|4841.9|12
1608224780000|2020-12-17 17:06:20|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|42
1608224790000|2020-12-17 17:06:30|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|23
1608224800000|2020-12-17 17:06:40|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4843.2|4840.4|7
1608224810000|2020-12-17 17:06:50|4842.7|4839.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|7
1608224820000|2020-12-17 17:07:00|||||||||6
1608224830000|2020-12-17 17:07:10|||||||||22
1608224840000|2020-12-17 17:07:20|4842.2|4839.4|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|10
1608224850000|2020-12-17 17:07:30|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|214
1608224860000|2020-12-17 17:07:40|||||||||10
1608224870000|2020-12-17 17:07:50|4842.2|4839.4|4842.2|4839.4|4842.7|4839.9|4841.7|4838.9|16
1608224880000|2020-12-17 17:08:00|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|13
1608224890000|2020-12-17 17:08:10|||||||||1
1608224900000|2020-12-17 17:08:20|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|16
1608224910000|2020-12-17 17:08:30|4840.7|4837.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|53
1608224920000|2020-12-17 17:08:40|||||||||71
1608224930000|2020-12-17 17:08:50|||||||||42
1608224940000|2020-12-17 17:09:00|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|28
1608224950000|2020-12-17 17:09:10|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|45
1608224960000|2020-12-17 17:09:20|4840.2|4837.4|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|42
1608224970000|2020-12-17 17:09:30|||||||||3
1608224980000|2020-12-17 17:09:40|4839.7|4836.9|4838.7|4835.9|4840.2|4837.4|4838.7|4835.9|99
1608224990000|2020-12-17 17:09:50|||||||||28
1608225000000|2020-12-17 17:10:00|4838.2|4835.4|4837.7|4834.9|4838.2|4835.4|4837.7|4834.9|54
1608225010000|2020-12-17 17:10:10|4838.7|4835.9|4839.7|4836.9|4840.7|4837.9|4838.7|4835.9|50
1608225020000|2020-12-17 17:10:20|4839.2|4836.4|4838.7|4835.9|4839.2|4836.4|4838.7|4835.9|32
1608225030000|2020-12-17 17:10:30|||||||||4
1608225040000|2020-12-17 17:10:40|4839.7|4836.9|4837.7|4834.9|4839.7|4836.9|4837.7|4834.9|93
1608225050000|2020-12-17 17:10:50|4836.7|4833.9|4833.7|4830.9|4836.7|4833.9|4833.7|4830.9|185
1608225060000|2020-12-17 17:11:00|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4827.7|4824.9|300
1608225070000|2020-12-17 17:11:10|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|52
1608225080000|2020-12-17 17:11:20|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|71
1608225090000|2020-12-17 17:11:30|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|49
1608225100000|2020-12-17 17:11:40|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|24
1608225110000|2020-12-17 17:11:50|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|49
1608225120000|2020-12-17 17:12:00|4832.2|4829.4|4832.7|4829.9|4832.7|4829.9|4831.7|4828.9|24
1608225130000|2020-12-17 17:12:10|4831.7|4828.9|4833.2|4830.4|4833.7|4830.9|4831.7|4828.9|30
1608225140000|2020-12-17 17:12:20|4832.7|4829.9|4833.2|4830.4|4834.7|4831.9|4832.7|4829.9|42
1608225150000|2020-12-17 17:12:30|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4
1608225160000|2020-12-17 17:12:40|4831.7|4828.9|4831.7|4828.9|4832.7|4829.9|4831.7|4828.9|24
1608225170000|2020-12-17 17:12:50|4832.2|4829.4|4831.7|4828.9|4832.7|4829.9|4831.7|4828.9|24
1608225180000|2020-12-17 17:13:00|4832.2|4829.4|4833.7|4830.9|4833.7|4830.9|4832.2|4829.4|45
1608225190000|2020-12-17 17:13:10|4833.2|4830.4|4833.7|4830.9|4833.7|4830.9|4832.7|4829.9|12
1608225200000|2020-12-17 17:13:20|||||||||7
1608225210000|2020-12-17 17:13:30|4833.2|4830.4|4831.7|4828.9|4833.7|4830.9|4831.7|4828.9|38
1608225220000|2020-12-17 17:13:40|4832.7|4829.9|4835.2|4832.4|4835.7|4832.9|4832.2|4829.4|65
1608225230000|2020-12-17 17:13:50|4834.7|4831.9|4835.7|4832.9|4835.7|4832.9|4834.2|4831.4|37
1608225240000|2020-12-17 17:14:00|4835.2|4832.4|4835.2|4832.4|4835.7|4832.9|4834.7|4831.9|34
1608225250000|2020-12-17 17:14:10|4834.7|4831.9|4833.7|4830.9|4835.2|4832.4|4833.7|4830.9|163
1608225260000|2020-12-17 17:14:20|4832.7|4829.9|4832.7|4829.9|4833.7|4830.9|4832.7|4829.9|34
1608225270000|2020-12-17 17:14:30|4832.2|4829.4|4832.7|4829.9|4832.7|4829.9|4832.2|4829.4|8
1608225280000|2020-12-17 17:14:40|4833.2|4830.4|4833.7|4830.9|4833.7|4830.9|4833.2|4830.4|19
1608225290000|2020-12-17 17:14:50|||||||||44
1608225300000|2020-12-17 17:15:00|4833.2|4830.4|4831.7|4828.9|4833.7|4830.9|4831.7|4828.9|41
1608225310000|2020-12-17 17:15:10|4832.7|4829.9|4831.7|4828.9|4832.7|4829.9|4830.7|4827.9|113
1608225320000|2020-12-17 17:15:20|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4831.7|4828.9|17
1608225330000|2020-12-17 17:15:30|4833.7|4830.9|4834.7|4831.9|4834.7|4831.9|4833.7|4830.9|26
1608225340000|2020-12-17 17:15:40|4833.7|4830.9|4832.7|4829.9|4833.7|4830.9|4832.7|4829.9|26
1608225350000|2020-12-17 17:15:50|4833.7|4830.9|4832.7|4829.9|4833.7|4830.9|4832.7|4829.9|12
1608225360000|2020-12-17 17:16:00|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4832.7|4829.9|68
1608225370000|2020-12-17 17:16:10|4833.2|4830.4|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|25
1608225380000|2020-12-17 17:16:20|4832.7|4829.9|4831.7|4828.9|4832.7|4829.9|4831.7|4828.9|10
1608225390000|2020-12-17 17:16:30|4830.7|4827.9|4830.2|4827.4|4830.7|4827.9|4829.7|4826.9|53
1608225400000|2020-12-17 17:16:40|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4829.7|4826.9|10
1608225410000|2020-12-17 17:16:50|4829.7|4826.9|4829.7|4826.9|4830.2|4827.4|4829.7|4826.9|14
1608225420000|2020-12-17 17:17:00|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|19
1608225430000|2020-12-17 17:17:10|4831.2|4828.4|4831.7|4828.9|4831.7|4828.9|4831.2|4828.4|17
1608225440000|2020-12-17 17:17:20|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|41
1608225450000|2020-12-17 17:17:30|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|29
1608225460000|2020-12-17 17:17:40|4831.2|4828.4|4830.7|4827.9|4831.2|4828.4|4830.2|4827.4|18
1608225470000|2020-12-17 17:17:50|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|11
1608225480000|2020-12-17 17:18:00|4830.7|4827.9|4829.7|4826.9|4830.7|4827.9|4829.7|4826.9|6
1608225490000|2020-12-17 17:18:10|4830.7|4827.9|4829.7|4826.9|4830.7|4827.9|4829.7|4826.9|13
1608225500000|2020-12-17 17:18:20|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|39
1608225510000|2020-12-17 17:18:30|4827.7|4824.9|4827.7|4824.9|4828.7|4825.9|4827.7|4824.9|92
1608225520000|2020-12-17 17:18:40|4828.7|4825.9|4827.7|4824.9|4828.7|4825.9|4827.7|4824.9|68
1608225530000|2020-12-17 17:18:50|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4825.7|4822.9|42
1608225540000|2020-12-17 17:19:00|4827.7|4824.9|4828.7|4825.9|4828.7|4825.9|4827.7|4824.9|45
1608225550000|2020-12-17 17:19:10|4829.7|4826.9|4827.7|4824.9|4829.7|4826.9|4827.7|4824.9|28
1608225560000|2020-12-17 17:19:20|||||||||18
1608225570000|2020-12-17 17:19:30|4828.7|4825.9|4827.7|4824.9|4828.7|4825.9|4826.7|4823.9|98
1608225580000|2020-12-17 17:19:40|4827.2|4824.4|4827.7|4824.9|4827.7|4824.9|4826.7|4823.9|69
1608225590000|2020-12-17 17:19:50|4827.2|4824.4|4827.7|4824.9|4827.7|4824.9|4827.2|4824.4|8
1608225600000|2020-12-17 17:20:00|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4827.7|4824.9|43
1608225610000|2020-12-17 17:20:10|||||||||3
1608225620000|2020-12-17 17:20:20|4827.7|4824.9|4828.7|4825.9|4829.7|4826.9|4827.7|4824.9|69
1608225630000|2020-12-17 17:20:30|4828.2|4825.4|4828.7|4825.9|4828.7|4825.9|4828.2|4825.4|1
1608225640000|2020-12-17 17:20:40|4829.2|4826.4|4828.7|4825.9|4829.7|4826.9|4828.7|4825.9|36
1608225650000|2020-12-17 17:20:50|||||||||4
1608225660000|2020-12-17 17:21:00|4829.7|4826.9|4830.2|4827.4|4830.7|4827.9|4828.7|4825.9|41
1608225670000|2020-12-17 17:21:10|4829.7|4826.9|4829.7|4826.9|4830.7|4827.9|4829.7|4826.9|9
1608225680000|2020-12-17 17:21:20|||||||||9
1608225690000|2020-12-17 17:21:30|4829.2|4826.4|4829.7|4826.9|4829.7|4826.9|4828.7|4825.9|21
1608225700000|2020-12-17 17:21:40|4829.2|4826.4|4830.7|4827.9|4832.7|4829.9|4829.2|4826.4|71
1608225710000|2020-12-17 17:21:50|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|52
1608225720000|2020-12-17 17:22:00|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|42
1608225730000|2020-12-17 17:22:10|4832.2|4829.4|4832.7|4829.9|4832.7|4829.9|4832.2|4829.4|36
1608225740000|2020-12-17 17:22:20|4831.7|4828.9|4831.7|4828.9|4832.7|4829.9|4831.7|4828.9|28
1608225760000|2020-12-17 17:22:40|4832.7|4829.9|4831.7|4828.9|4832.7|4829.9|4831.7|4828.9|25
1608225770000|2020-12-17 17:22:50|||||||||26
1608225780000|2020-12-17 17:23:00|4832.7|4829.9|4834.7|4831.9|4834.7|4831.9|4832.7|4829.9|131
1608225790000|2020-12-17 17:23:10|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4833.7|4830.9|18
1608225800000|2020-12-17 17:23:20|4833.7|4830.9|4833.7|4830.9|4834.7|4831.9|4832.7|4829.9|43
1608225810000|2020-12-17 17:23:30|4834.2|4831.4|4834.7|4831.9|4834.7|4831.9|4834.2|4831.4|10
1608225820000|2020-12-17 17:23:40|4835.2|4832.4|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|48
1608225830000|2020-12-17 17:23:50|4835.7|4832.9|4835.7|4832.9|4835.7|4832.9|4835.2|4832.4|17
1608225840000|2020-12-17 17:24:00|||||||||14
1608225850000|2020-12-17 17:24:10|||||||||2
1608225860000|2020-12-17 17:24:20|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|48
1608225870000|2020-12-17 17:24:30|4833.7|4830.9|4834.7|4831.9|4834.7|4831.9|4833.7|4830.9|21
1608225880000|2020-12-17 17:24:40|4834.2|4831.4|4834.7|4831.9|4834.7|4831.9|4834.2|4831.4|9
1608225890000|2020-12-17 17:24:50|4833.7|4830.9|4834.2|4831.4|4834.7|4831.9|4833.7|4830.9|11
1608225900000|2020-12-17 17:25:00|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|4833.7|4830.9|13
1608225910000|2020-12-17 17:25:10|||||||||35
1608225920000|2020-12-17 17:25:20|4835.2|4832.4|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|17
1608225930000|2020-12-17 17:25:30|4835.2|4832.4|4834.7|4831.9|4835.2|4832.4|4834.2|4831.4|18
1608225940000|2020-12-17 17:25:40|||||||||1
1608225950000|2020-12-17 17:25:50|||||||||1
1608225960000|2020-12-17 17:26:00|4835.2|4832.4|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|11
1608225970000|2020-12-17 17:26:10|||||||||1
1608225980000|2020-12-17 17:26:20|4835.7|4832.9|4835.2|4832.4|4835.7|4832.9|4834.7|4831.9|14
1608225990000|2020-12-17 17:26:30|4835.7|4832.9|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|8
1608226000000|2020-12-17 17:26:40|4835.7|4832.9|4837.7|4834.9|4837.7|4834.9|4835.7|4832.9|99
1608226010000|2020-12-17 17:26:50|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|19
1608226020000|2020-12-17 17:27:00|4837.2|4834.4|4839.7|4836.9|4839.7|4836.9|4837.2|4834.4|69
1608226030000|2020-12-17 17:27:10|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4839.2|4836.4|240
1608226040000|2020-12-17 17:27:20|4839.2|4836.4|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|41
1608226050000|2020-12-17 17:27:30|4839.2|4836.4|4837.7|4834.9|4839.2|4836.4|4837.7|4834.9|56
1608226060000|2020-12-17 17:27:40|||||||||4
1608226070000|2020-12-17 17:27:50|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4837.2|4834.4|18
1608226080000|2020-12-17 17:28:00|||||||||20
1608226090000|2020-12-17 17:28:10|4836.7|4833.9|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|21
1608226100000|2020-12-17 17:28:20|4838.2|4835.4|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|12
1608226110000|2020-12-17 17:28:30|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|18
1608226120000|2020-12-17 17:28:40|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4839.2|4836.4|4
1608226130000|2020-12-17 17:28:50|4839.2|4836.4|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|11
1608226140000|2020-12-17 17:29:00|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|131
1608226150000|2020-12-17 17:29:10|||||||||60
1608226160000|2020-12-17 17:29:20|4840.7|4837.9|4842.7|4839.9|4842.7|4839.9|4840.7|4837.9|113
1608226170000|2020-12-17 17:29:30|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|73
1608226180000|2020-12-17 17:29:40|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|57
1608226190000|2020-12-17 17:29:50|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4843.7|4840.9|29
1608226200000|2020-12-17 17:30:00|4844.2|4841.4|4845.7|4842.9|4845.7|4842.9|4843.7|4840.9|72
1608226210000|2020-12-17 17:30:10|4844.7|4841.9|4844.7|4841.9|4845.2|4842.4|4844.7|4841.9|57
1608226220000|2020-12-17 17:30:20|4845.7|4842.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|50
1608226230000|2020-12-17 17:30:30|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4844.7|4841.9|72
1608226240000|2020-12-17 17:30:40|4846.2|4843.4|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|71
1608226250000|2020-12-17 17:30:50|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|63
1608226260000|2020-12-17 17:31:00|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|40
1608226270000|2020-12-17 17:31:10|4848.2|4845.4|4846.7|4843.9|4848.2|4845.4|4846.7|4843.9|40
1608226280000|2020-12-17 17:31:20|4845.7|4842.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|26
1608226290000|2020-12-17 17:31:30|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|107
1608226300000|2020-12-17 17:31:40|||||||||16
1608226310000|2020-12-17 17:31:50|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|40
1608226320000|2020-12-17 17:32:00|4847.2|4844.4|4848.7|4845.9|4849.7|4846.9|4847.2|4844.4|84
1608226330000|2020-12-17 17:32:10|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|428
1608226340000|2020-12-17 17:32:20|4848.7|4845.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|41
1608226350000|2020-12-17 17:32:30|||||||||7
1608226360000|2020-12-17 17:32:40|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|27
1608226370000|2020-12-17 17:32:50|||||||||5
1608226380000|2020-12-17 17:33:00|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|62
1608226390000|2020-12-17 17:33:10|4849.2|4846.4|4847.7|4844.9|4849.7|4846.9|4847.7|4844.9|72
1608226400000|2020-12-17 17:33:20|||||||||15
1608226410000|2020-12-17 17:33:30|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|41
1608226420000|2020-12-17 17:33:40|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|13
1608226430000|2020-12-17 17:33:50|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|14
1608226440000|2020-12-17 17:34:00|4846.7|4843.9|4848.7|4845.9|4848.7|4845.9|4846.7|4843.9|38
1608226450000|2020-12-17 17:34:10|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|75
1608226460000|2020-12-17 17:34:20|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|11
1608226470000|2020-12-17 17:34:30|4847.7|4844.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|17
1608226480000|2020-12-17 17:34:40|||||||||1
1608226490000|2020-12-17 17:34:50|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|119
1608226500000|2020-12-17 17:35:00|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|23
1608226510000|2020-12-17 17:35:10|||||||||36
1608226520000|2020-12-17 17:35:20|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|11
1608226530000|2020-12-17 17:35:30|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|47
1608226540000|2020-12-17 17:35:40|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|23
1608226550000|2020-12-17 17:35:50|4849.2|4846.4|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|24
1608226560000|2020-12-17 17:36:00|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|36
1608226570000|2020-12-17 17:36:10|||||||||13
1608226580000|2020-12-17 17:36:20|||||||||15
1608226590000|2020-12-17 17:36:30|||||||||9
1608226600000|2020-12-17 17:36:40|||||||||25
1608226610000|2020-12-17 17:36:50|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|48
1608226620000|2020-12-17 17:37:00|4851.2|4848.4|4850.7|4847.9|4851.7|4848.9|4850.7|4847.9|78
1608226630000|2020-12-17 17:37:10|4850.2|4847.4|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|15
1608226640000|2020-12-17 17:37:20|4848.7|4845.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|91
1608226650000|2020-12-17 17:37:30|4847.7|4844.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|37
1608226660000|2020-12-17 17:37:40|||||||||13
1608226670000|2020-12-17 17:37:50|||||||||17
1608226680000|2020-12-17 17:38:00|4846.7|4843.9|4847.7|4844.9|4848.2|4845.4|4846.7|4843.9|59
1608226690000|2020-12-17 17:38:10|4846.7|4843.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|58
1608226700000|2020-12-17 17:38:20|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|15
1608226710000|2020-12-17 17:38:30|||||||||34
1608226720000|2020-12-17 17:38:40|||||||||13
1608226730000|2020-12-17 17:38:50|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|10
1608226740000|2020-12-17 17:39:00|||||||||13
1608226750000|2020-12-17 17:39:10|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|32
1608226760000|2020-12-17 17:39:20|||||||||12
1608226770000|2020-12-17 17:39:30|4847.7|4844.9|4848.2|4845.4|4848.7|4845.9|4847.7|4844.9|14
1608226780000|2020-12-17 17:39:40|4847.7|4844.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|9
1608226790000|2020-12-17 17:39:50|||||||||3
1608226800000|2020-12-17 17:40:00|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4848.2|4845.4|22
1608226810000|2020-12-17 17:40:10|||||||||12
1608226820000|2020-12-17 17:40:20|||||||||7
1608226830000|2020-12-17 17:40:30|4849.7|4846.9|4849.7|4846.9|4850.7|4847.9|4848.7|4845.9|82
1608226840000|2020-12-17 17:40:40|4850.7|4847.9|4847.7|4844.9|4850.7|4847.9|4847.7|4844.9|54
1608226850000|2020-12-17 17:40:50|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|18
1608226860000|2020-12-17 17:41:00|||||||||3
1608226870000|2020-12-17 17:41:10|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|9
1608226880000|2020-12-17 17:41:20|||||||||2
1608226890000|2020-12-17 17:41:30|||||||||3
1608226900000|2020-12-17 17:41:40|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|29
1608226910000|2020-12-17 17:41:50|||||||||21
1608226920000|2020-12-17 17:42:00|||||||||57
1608226930000|2020-12-17 17:42:10|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|52
1608226940000|2020-12-17 17:42:20|||||||||7
1608226950000|2020-12-17 17:42:30|4848.2|4845.4|4848.2|4845.4|4848.7|4845.9|4847.7|4844.9|11
1608226960000|2020-12-17 17:42:40|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|10
1608226970000|2020-12-17 17:42:50|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|13
1608226980000|2020-12-17 17:43:00|||||||||10
1608226990000|2020-12-17 17:43:10|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|38
1608227000000|2020-12-17 17:43:20|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|18
1608227010000|2020-12-17 17:43:30|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|7
1608227020000|2020-12-17 17:43:40|4846.2|4843.4|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|16
1608227030000|2020-12-17 17:43:50|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|68
1608227040000|2020-12-17 17:44:00|4844.7|4841.9|4844.2|4841.4|4845.7|4842.9|4843.7|4840.9|37
1608227050000|2020-12-17 17:44:10|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|10
1608227060000|2020-12-17 17:44:20|4844.2|4841.4|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|20
1608227070000|2020-12-17 17:44:30|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|16
1608227080000|2020-12-17 17:44:40|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|15
1608227090000|2020-12-17 17:44:50|||||||||7
1608227100000|2020-12-17 17:45:00|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|18
1608227110000|2020-12-17 17:45:10|||||||||3
1608227120000|2020-12-17 17:45:20|4846.2|4843.4|4846.2|4843.4|4846.7|4843.9|4845.7|4842.9|17
1608227130000|2020-12-17 17:45:30|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|1
1608227140000|2020-12-17 17:45:40|||||||||2
1608227150000|2020-12-17 17:45:50|||||||||7
1608227160000|2020-12-17 17:46:00|||||||||1
1608227170000|2020-12-17 17:46:10|||||||||23
1608227180000|2020-12-17 17:46:20|||||||||8
1608227190000|2020-12-17 17:46:30|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|16
1608227200000|2020-12-17 17:46:40|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4844.2|4841.4|6
1608227210000|2020-12-17 17:46:50|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|7
1608227220000|2020-12-17 17:47:00|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4844.2|4841.4|4
1608227240000|2020-12-17 17:47:20|||||||||36
1608227250000|2020-12-17 17:47:30|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|23
1608227260000|2020-12-17 17:47:40|4842.7|4839.9|4843.2|4840.4|4843.2|4840.4|4842.7|4839.9|47
1608227270000|2020-12-17 17:47:50|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|55
1608227280000|2020-12-17 17:48:00|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|47
1608227290000|2020-12-17 17:48:10|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|23
1608227300000|2020-12-17 17:48:20|4845.2|4842.4|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|11
1608227310000|2020-12-17 17:48:30|||||||||2
1608227320000|2020-12-17 17:48:40|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|40
1608227330000|2020-12-17 17:48:50|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|110
1608227340000|2020-12-17 17:49:00|||||||||7
1608227350000|2020-12-17 17:49:10|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|77
1608227360000|2020-12-17 17:49:20|4847.7|4844.9|4847.7|4844.9|4848.7|4845.9|4846.7|4843.9|114
1608227370000|2020-12-17 17:49:30|4846.7|4843.9|4845.2|4842.4|4847.2|4844.4|4844.7|4841.9|57
1608227380000|2020-12-17 17:49:40|4845.7|4842.9|4846.7|4843.9|4846.7|4843.9|4844.7|4841.9|15
1608227390000|2020-12-17 17:49:50|||||||||1
1608227400000|2020-12-17 17:50:00|4846.2|4843.4|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|31
1608227410000|2020-12-17 17:50:10|4845.7|4842.9|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|37
1608227420000|2020-12-17 17:50:20|4844.2|4841.4|4844.2|4841.4|4844.7|4841.9|4843.7|4840.9|13
1608227430000|2020-12-17 17:50:30|4843.7|4840.9|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|8
1608227440000|2020-12-17 17:50:40|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|18
1608227450000|2020-12-17 17:50:50|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4844.2|4841.4|82
1608227460000|2020-12-17 17:51:00|4845.2|4842.4|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|19
1608227470000|2020-12-17 17:51:10|4845.2|4842.4|4846.7|4843.9|4846.7|4843.9|4845.2|4842.4|14
1608227480000|2020-12-17 17:51:20|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|25
1608227490000|2020-12-17 17:51:30|||||||||3
1608227500000|2020-12-17 17:51:40|4846.2|4843.4|4846.2|4843.4|4846.7|4843.9|4845.7|4842.9|23
1608227510000|2020-12-17 17:51:50|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|14
1608227520000|2020-12-17 17:52:00|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|134
1608227530000|2020-12-17 17:52:10|||||||||1
1608227540000|2020-12-17 17:52:20|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|20
1608227550000|2020-12-17 17:52:30|||||||||10
1608227560000|2020-12-17 17:52:40|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|18
1608227570000|2020-12-17 17:52:50|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|9
1608227580000|2020-12-17 17:53:00|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|41
1608227590000|2020-12-17 17:53:10|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|10
1608227600000|2020-12-17 17:53:20|||||||||4
1608227610000|2020-12-17 17:53:30|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4
1608227620000|2020-12-17 17:53:40|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|11
1608227630000|2020-12-17 17:53:50|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.7|4843.9|12
1608227640000|2020-12-17 17:54:00|4847.2|4844.4|4846.7|4843.9|4847.7|4844.9|4845.7|4842.9|48
1608227650000|2020-12-17 17:54:10|4846.2|4843.4|4846.2|4843.4|4846.7|4843.9|4846.2|4843.4|34
1608227660000|2020-12-17 17:54:20|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.2|4843.4|3
1608227670000|2020-12-17 17:54:30|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|11
1608227680000|2020-12-17 17:54:40|||||||||7
1608227690000|2020-12-17 17:54:50|||||||||1
1608227700000|2020-12-17 17:55:00|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|22
1608227710000|2020-12-17 17:55:10|||||||||11
1608227720000|2020-12-17 17:55:20|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|36
1608227730000|2020-12-17 17:55:30|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|23
1608227740000|2020-12-17 17:55:40|4850.7|4847.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|82
1608227750000|2020-12-17 17:55:50|4849.2|4846.4|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|17
1608227760000|2020-12-17 17:56:00|||||||||2
1608227770000|2020-12-17 17:56:10|4847.7|4844.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|68
1608227780000|2020-12-17 17:56:20|||||||||16
1608227790000|2020-12-17 17:56:30|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.7|4843.9|51
1608227800000|2020-12-17 17:56:40|||||||||19
1608227810000|2020-12-17 17:56:50|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|33
1608227820000|2020-12-17 17:57:00|||||||||39
1608227830000|2020-12-17 17:57:10|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|7
1608227840000|2020-12-17 17:57:20|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|17
1608227850000|2020-12-17 17:57:30|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|24
1608227860000|2020-12-17 17:57:40|||||||||8
1608227870000|2020-12-17 17:57:50|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.7|4843.9|4
1608227880000|2020-12-17 17:58:00|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|20
1608227890000|2020-12-17 17:58:10|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.7|4843.9|2
1608227900000|2020-12-17 17:58:20|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|31
1608227910000|2020-12-17 17:58:30|||||||||12
1608227920000|2020-12-17 17:58:40|4847.2|4844.4|4847.2|4844.4|4847.7|4844.9|4846.7|4843.9|10
1608227930000|2020-12-17 17:58:50|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|222
1608227940000|2020-12-17 17:59:00|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|8
1608227950000|2020-12-17 17:59:10|4847.7|4844.9|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|11
1608227960000|2020-12-17 17:59:20|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|1
1608227970000|2020-12-17 17:59:30|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|10
1608227980000|2020-12-17 17:59:40|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|98
1608227990000|2020-12-17 17:59:50|||||||||21
1608228000000|2020-12-17 18:00:00|4850.8|4848|4851.7|4848.9|4852.7|4849.9|4850.8|4848|86
1608228010000|2020-12-17 18:00:10|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|38
1608228020000|2020-12-17 18:00:20|4849.7|4846.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|30
1608228030000|2020-12-17 18:00:30|4848.8|4846|4848.7|4845.9|4848.8|4846|4848.7|4845.9|9
1608228040000|2020-12-17 18:00:40|4847.8|4845|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|23
1608228050000|2020-12-17 18:00:50|4848.2|4845.4|4848.7|4845.9|4848.8|4846|4847.8|4845|37
1608228060000|2020-12-17 18:01:00|4848.8|4846|4848.7|4845.9|4848.8|4846|4847.7|4844.9|34
1608228070000|2020-12-17 18:01:10|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|43
1608228080000|2020-12-17 18:01:20|4847.2|4844.4|4846.8|4844|4847.7|4844.9|4846.7|4843.9|43
1608228090000|2020-12-17 18:01:30|4847.7|4844.9|4847.7|4844.9|4847.8|4845|4847.7|4844.9|29
1608228100000|2020-12-17 18:01:40|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|10
1608228110000|2020-12-17 18:01:50|||||||||3
1608228120000|2020-12-17 18:02:00|4847.8|4845|4848.8|4846|4848.8|4846|4847.7|4844.9|47
1608228130000|2020-12-17 18:02:10|4848.7|4845.9|4848.7|4845.9|4848.8|4846|4848.7|4845.9|5
1608228140000|2020-12-17 18:02:20|4847.8|4845|4847.7|4844.9|4848.7|4845.9|4846.8|4844|21
1608228150000|2020-12-17 18:02:30|4847.2|4844.4|4845.8|4843|4847.7|4844.9|4845.7|4842.9|37
1608228160000|2020-12-17 18:02:40|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|19
1608228170000|2020-12-17 18:02:50|4845.8|4843|4844.8|4842|4846.2|4843.4|4844.8|4842|27
1608228180000|2020-12-17 18:03:00|4844.7|4841.9|4844.7|4841.9|4844.8|4842|4844.7|4841.9|2
1608228190000|2020-12-17 18:03:10|4844.8|4842|4844.7|4841.9|4844.8|4842|4844.7|4841.9|3
1608228200000|2020-12-17 18:03:20|4844.8|4842|4845.7|4842.9|4845.7|4842.9|4844.8|4842|13
1608228210000|2020-12-17 18:03:30|4845.8|4843|4844.8|4842|4845.8|4843|4844.7|4841.9|15
1608228220000|2020-12-17 18:03:40|4845.2|4842.4|4844.8|4842|4845.7|4842.9|4844.8|4842|30
1608228230000|2020-12-17 18:03:50|4845.2|4842.4|4845.7|4842.9|4845.8|4843|4845.2|4842.4|99
1608228240000|2020-12-17 18:04:00|4845.8|4843|4847.7|4844.9|4847.7|4844.9|4845.8|4843|49
1608228250000|2020-12-17 18:04:10|4847.8|4845|4847.7|4844.9|4847.8|4845|4847.7|4844.9|67
1608228260000|2020-12-17 18:04:20|4847.8|4845|4847.7|4844.9|4847.8|4845|4847.7|4844.9|27
1608228270000|2020-12-17 18:04:30|4847.8|4845|4848.7|4845.9|4848.8|4846|4847.8|4845|32
1608228280000|2020-12-17 18:04:40|4848.8|4846|4847.7|4844.9|4848.8|4846|4847.7|4844.9|62
1608228290000|2020-12-17 18:04:50|||||||||1
1608228300000|2020-12-17 18:05:00|4847.8|4845|4847.7|4844.9|4847.8|4845|4847.7|4844.9|14
1608228310000|2020-12-17 18:05:10|4847.8|4845|4847.7|4844.9|4847.8|4845|4847.7|4844.9|30
1608228320000|2020-12-17 18:05:20|4846.8|4844|4845.7|4842.9|4846.8|4844|4844.8|4842|101
1608228330000|2020-12-17 18:05:30|4844.8|4842|4845.7|4842.9|4845.7|4842.9|4844.8|4842|33
1608228340000|2020-12-17 18:05:40|4846.2|4843.4|4846.7|4843.9|4846.7|4843.9|4846.2|4843.4|34
1608228350000|2020-12-17 18:05:50|4845.8|4843|4845.7|4842.9|4845.8|4843|4845.7|4842.9|50
1608228360000|2020-12-17 18:06:00|||||||||11
1608228370000|2020-12-17 18:06:10|||||||||36
1608228380000|2020-12-17 18:06:20|4845.8|4843|4846.7|4843.9|4846.7|4843.9|4845.8|4843|47
1608228390000|2020-12-17 18:06:30|4845.8|4843|4846.2|4843.4|4846.2|4843.4|4845.8|4843|11
1608228400000|2020-12-17 18:06:40|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|0
1608228410000|2020-12-17 18:06:50|||||||||2
1608228420000|2020-12-17 18:07:00|4846.8|4844|4846.7|4843.9|4846.8|4844|4846.7|4843.9|3
1608228430000|2020-12-17 18:07:10|||||||||6
1608228440000|2020-12-17 18:07:20|4845.8|4843|4845.7|4842.9|4845.8|4843|4844.7|4841.9|141
1608228450000|2020-12-17 18:07:30|||||||||16
1608228460000|2020-12-17 18:07:40|4845.8|4843|4844.7|4841.9|4845.8|4843|4844.7|4841.9|44
1608228470000|2020-12-17 18:07:50|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|61
1608228480000|2020-12-17 18:08:00|4843.8|4841|4844.7|4841.9|4844.7|4841.9|4843.8|4841|44
1608228490000|2020-12-17 18:08:10|4844.2|4841.4|4844.7|4841.9|4844.7|4841.9|4844.2|4841.4|4
1608228500000|2020-12-17 18:08:20|||||||||1
1608228510000|2020-12-17 18:08:30|||||||||4
1608228520000|2020-12-17 18:08:40|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4843.7|4840.9|18
1608228530000|2020-12-17 18:08:50|4843.8|4841|4843.7|4840.9|4843.8|4841|4843.7|4840.9|10
1608228540000|2020-12-17 18:09:00|||||||||936
1608228550000|2020-12-17 18:09:10|4842.8|4840|4842.7|4839.9|4842.8|4840|4842.7|4839.9|5
1608228560000|2020-12-17 18:09:20|||||||||35
1608228570000|2020-12-17 18:09:30|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|41
1608228580000|2020-12-17 18:09:40|4841.8|4839|4842.7|4839.9|4842.7|4839.9|4841.8|4839|98
1608228590000|2020-12-17 18:09:50|4841.8|4839|4841.7|4838.9|4841.8|4839|4840.7|4837.9|43
1608228600000|2020-12-17 18:10:00|4841.2|4838.4|4839.7|4836.9|4841.7|4838.9|4839.7|4836.9|84
1608228610000|2020-12-17 18:10:10|4838.8|4836|4840.3|4837.5|4840.7|4837.9|4838.8|4836|108
1608228620000|2020-12-17 18:10:20|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|39
1608228630000|2020-12-17 18:10:30|4840.8|4838|4840.7|4837.9|4841.3|4838.5|4840.7|4837.9|50
1608228640000|2020-12-17 18:10:40|4840.3|4837.5|4841.2|4838.4|4841.7|4838.9|4840.3|4837.5|56
1608228650000|2020-12-17 18:10:50|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|7
1608228660000|2020-12-17 18:11:00|4841.8|4839|4841.7|4838.9|4841.8|4839|4841.7|4838.9|6
1608228670000|2020-12-17 18:11:10|4842.2|4839.4|4842.3|4839.5|4842.7|4839.9|4841.8|4839|85
1608228680000|2020-12-17 18:11:20|4842.7|4839.9|4842.3|4839.5|4842.7|4839.9|4840.8|4838|32
1608228690000|2020-12-17 18:11:30|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|3
1608228700000|2020-12-17 18:11:40|4842.3|4839.5|4843.7|4840.9|4843.7|4840.9|4841.8|4839|11
1608228710000|2020-12-17 18:11:50|4842.8|4840|4842.7|4839.9|4842.8|4840|4842.7|4839.9|6
1608228720000|2020-12-17 18:12:00|4842.8|4840|4842.7|4839.9|4842.8|4840|4842.7|4839.9|12
1608228730000|2020-12-17 18:12:10|4842.8|4840|4842.7|4839.9|4842.8|4840|4842.7|4839.9|2
1608228740000|2020-12-17 18:12:20|4841.8|4839|4841.8|4839|4841.8|4839|4841.7|4838.9|20
1608228750000|2020-12-17 18:12:30|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4840.8|4838|24
1608228760000|2020-12-17 18:12:40|4841.8|4839|4841.8|4839|4841.8|4839|4841.7|4838.9|3
1608228770000|2020-12-17 18:12:50|4842.2|4839.4|4840.8|4838|4842.3|4839.5|4840.8|4838|16
1608228780000|2020-12-17 18:13:00|4841.3|4838.5|4840.7|4837.9|4841.7|4838.9|4839.8|4837|117
1608228790000|2020-12-17 18:13:10|4840.8|4838|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|677
1608228800000|2020-12-17 18:13:20|4840.3|4837.5|4840.7|4837.9|4840.7|4837.9|4840.3|4837.5|20
1608228810000|2020-12-17 18:13:30|4840.8|4838|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|21
1608228820000|2020-12-17 18:13:40|4840.8|4838|4840.7|4837.9|4840.8|4838|4839.7|4836.9|65
1608228830000|2020-12-17 18:13:50|4841.7|4838.9|4840.8|4838|4841.7|4838.9|4840.7|4837.9|58
1608228840000|2020-12-17 18:14:00|4839.8|4837|4839.7|4836.9|4839.8|4837|4838.8|4836|104
1608228850000|2020-12-17 18:14:10|4839.8|4837|4838.8|4836|4839.8|4837|4837.8|4835|90
1608228860000|2020-12-17 18:14:20|4839.7|4836.9|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|67
1608228870000|2020-12-17 18:14:30|4838.8|4836|4839.7|4836.9|4839.8|4837|4838.8|4836|4
1608228880000|2020-12-17 18:14:40|4839.8|4837|4839.7|4836.9|4839.8|4837|4839.7|4836.9|11
1608228890000|2020-12-17 18:14:50|4838.8|4836|4839.7|4836.9|4839.7|4836.9|4838.8|4836|29
1608228900000|2020-12-17 18:15:00|4839.8|4837|4840.7|4837.9|4840.7|4837.9|4839.8|4837|48
1608228910000|2020-12-17 18:15:10|4840.3|4837.5|4839.8|4837|4840.7|4837.9|4839.7|4836.9|27
1608228920000|2020-12-17 18:15:20|4840.7|4837.9|4840.3|4837.5|4840.7|4837.9|4839.8|4837|15
1608228930000|2020-12-17 18:15:30|4840.7|4837.9|4839.8|4837|4840.7|4837.9|4839.8|4837|306
1608228940000|2020-12-17 18:15:40|4839.7|4836.9|4838.8|4836|4839.8|4837|4838.7|4835.9|37
1608228950000|2020-12-17 18:15:50|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|3
1608228960000|2020-12-17 18:16:00|4838.8|4836|4838.8|4836|4838.8|4836|4838.7|4835.9|44
1608228970000|2020-12-17 18:16:10|4838.7|4835.9|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|24
1608228980000|2020-12-17 18:16:20|4837.3|4834.5|4837.7|4834.9|4837.7|4834.9|4836.8|4834|52
1608228990000|2020-12-17 18:16:30|4837.3|4834.5|4836.7|4833.9|4837.3|4834.5|4836.7|4833.9|29
1608229000000|2020-12-17 18:16:40|4836.8|4834|4837.7|4834.9|4838.7|4835.9|4836.7|4833.9|30
1608229010000|2020-12-17 18:16:50|4837.8|4835|4837.7|4834.9|4837.8|4835|4837.7|4834.9|3
1608229020000|2020-12-17 18:17:00|4837.8|4835|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|23
1608229030000|2020-12-17 18:17:10|4836.8|4834|4837.7|4834.9|4837.7|4834.9|4836.8|4834|17
1608229040000|2020-12-17 18:17:20|4837.2|4834.4|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|7
1608229050000|2020-12-17 18:17:30|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4836.8|4834|7
1608229060000|2020-12-17 18:17:40|4838.2|4835.4|4837.7|4834.9|4838.2|4835.4|4836.7|4833.9|15
1608229080000|2020-12-17 18:18:00|4836.8|4834|4837.8|4835|4837.8|4835|4836.7|4833.9|54
1608229090000|2020-12-17 18:18:10|4837.7|4834.9|4837.7|4834.9|4837.8|4835|4837.7|4834.9|2
1608229100000|2020-12-17 18:18:20|4837.8|4835|4838.7|4835.9|4838.7|4835.9|4837.8|4835|35
1608229110000|2020-12-17 18:18:30|4839.7|4836.9|4839.8|4837|4839.8|4837|4839.7|4836.9|14
1608229120000|2020-12-17 18:18:40|4840.7|4837.9|4839.8|4837|4840.7|4837.9|4839.7|4836.9|19
1608229130000|2020-12-17 18:18:50|4839.7|4836.9|4839.8|4837|4839.8|4837|4839.7|4836.9|16
1608229140000|2020-12-17 18:19:00|4839.7|4836.9|4838.8|4836|4839.8|4837|4838.8|4836|17
1608229150000|2020-12-17 18:19:10|4838.7|4835.9|4838.8|4836|4838.8|4836|4838.7|4835.9|1
1608229160000|2020-12-17 18:19:20|4839.3|4836.5|4838.8|4836|4839.3|4836.5|4838.8|4836|13
1608229180000|2020-12-17 18:19:40|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|22
1608229190000|2020-12-17 18:19:50|4838.8|4836|4837.8|4835|4838.8|4836|4837.8|4835|37
1608229200000|2020-12-17 18:20:00|4838.3|4835.5|4838.8|4836|4838.8|4836|4837.8|4835|262
1608229210000|2020-12-17 18:20:10|4838.3|4835.5|4838.8|4836|4838.8|4836|4838.3|4835.5|8
1608229220000|2020-12-17 18:20:20|4837.8|4835|4838.3|4835.5|4838.8|4836|4837.8|4835|20
1608229230000|2020-12-17 18:20:30|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|6
1608229240000|2020-12-17 18:20:40|4836.8|4834|4836.8|4834|4836.8|4834|4835.8|4833|54
1608229250000|2020-12-17 18:20:50|4835.8|4833|4836.8|4834|4836.8|4834|4835.8|4833|148
1608229260000|2020-12-17 18:21:00|4836.3|4833.5|4836.8|4834|4836.8|4834|4835.8|4833|59
1608229270000|2020-12-17 18:21:10|4835.8|4833|4836.8|4834|4836.8|4834|4835.8|4833|55
1608229280000|2020-12-17 18:21:20|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|13
1608229290000|2020-12-17 18:21:30|4834.8|4832|4834.8|4832|4835.8|4833|4834.8|4832|59
1608229300000|2020-12-17 18:21:40|4835.8|4833|4835.8|4833|4835.8|4833|4835.3|4832.5|25
1608229310000|2020-12-17 18:21:50|4834.8|4832|4835.8|4833|4835.8|4833|4834.8|4832|12
1608229320000|2020-12-17 18:22:00|||||||||15
1608229330000|2020-12-17 18:22:10|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|24
1608229340000|2020-12-17 18:22:20|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|22
1608229350000|2020-12-17 18:22:30|4836.3|4833.5|4836.8|4834|4836.8|4834|4836.3|4833.5|37
1608229360000|2020-12-17 18:22:40|4836.3|4833.5|4836.8|4834|4836.8|4834|4835.8|4833|22
1608229370000|2020-12-17 18:22:50|||||||||1
1608229380000|2020-12-17 18:23:00|||||||||5
1608229390000|2020-12-17 18:23:10|||||||||3
1608229400000|2020-12-17 18:23:20|||||||||11
1608229410000|2020-12-17 18:23:30|||||||||8
1608229420000|2020-12-17 18:23:40|4836.3|4833.5|4835.8|4833|4836.3|4833.5|4835.8|4833|16
1608229430000|2020-12-17 18:23:50|4836.8|4834|4835.8|4833|4836.8|4834|4835.8|4833|125
1608229440000|2020-12-17 18:24:00|4834.8|4832|4835.8|4833|4835.8|4833|4834.8|4832|28
1608229450000|2020-12-17 18:24:10|4836.8|4834|4836.8|4834|4836.8|4834|4835.8|4833|14
1608229480000|2020-12-17 18:24:40|||||||||2
1608229500000|2020-12-17 18:25:00|4836.3|4833.5|4836.3|4833.5|4836.8|4834|4834.8|4832|66
1608229510000|2020-12-17 18:25:10|4836.8|4834|4836.8|4834|4836.8|4834|4836.8|4834|11
1608229520000|2020-12-17 18:25:20|4837.3|4834.5|4837.8|4835|4837.8|4835|4836.8|4834|50
1608229530000|2020-12-17 18:25:30|4837.3|4834.5|4836.8|4834|4837.8|4835|4836.8|4834|11
1608229540000|2020-12-17 18:25:40|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|38
1608229550000|2020-12-17 18:25:50|4834.8|4832|4834.8|4832|4835.8|4833|4834.8|4832|31
1608229560000|2020-12-17 18:26:00|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|21
1608229570000|2020-12-17 18:26:10|4832.8|4830|4833.8|4831|4833.8|4831|4832.8|4830|32
1608229580000|2020-12-17 18:26:20|||||||||7
1608229590000|2020-12-17 18:26:30|4834.8|4832|4833.8|4831|4834.8|4832|4833.8|4831|43
1608229600000|2020-12-17 18:26:40|4832.8|4830|4833.3|4830.5|4833.8|4831|4832.8|4830|22
1608229610000|2020-12-17 18:26:50|4833.8|4831|4833.8|4831|4833.8|4831|4832.8|4830|23
1608229620000|2020-12-17 18:27:00|4832.8|4830|4832.8|4830|4833.8|4831|4832.8|4830|84
1608229630000|2020-12-17 18:27:10|4833.3|4830.5|4833.8|4831|4833.8|4831|4832.8|4830|8
1608229640000|2020-12-17 18:27:20|4833.3|4830.5|4833.8|4831|4833.8|4831|4832.8|4830|21
1608229650000|2020-12-17 18:27:30|4833.3|4830.5|4832.8|4830|4833.3|4830.5|4832.8|4830|32
1608229660000|2020-12-17 18:27:40|||||||||1
1608229670000|2020-12-17 18:27:50|||||||||7
1608229680000|2020-12-17 18:28:00|4831.8|4829|4832.8|4830|4832.8|4830|4831.8|4829|34
1608229690000|2020-12-17 18:28:10|||||||||15
1608229700000|2020-12-17 18:28:20|||||||||100
1608229710000|2020-12-17 18:28:30|4833.3|4830.5|4833.8|4831|4833.8|4831|4832.8|4830|45
1608229720000|2020-12-17 18:28:40|4833.3|4830.5|4833.3|4830.5|4833.8|4831|4832.8|4830|93
1608229730000|2020-12-17 18:28:50|4832.8|4830|4833.8|4831|4833.8|4831|4832.8|4830|27
1608229740000|2020-12-17 18:29:00|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|17
1608229750000|2020-12-17 18:29:10|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|8
1608229760000|2020-12-17 18:29:20|4834.8|4832|4836.8|4834|4836.8|4834|4834.8|4832|30
1608229770000|2020-12-17 18:29:30|||||||||11
1608229780000|2020-12-17 18:29:40|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|12
1608229790000|2020-12-17 18:29:50|4834.8|4832|4835.3|4832.5|4835.8|4833|4834.8|4832|20
1608229800000|2020-12-17 18:30:00|4834.8|4832|4834.8|4832|4835.8|4833|4834.8|4832|30
1608229810000|2020-12-17 18:30:10|||||||||42
1608229820000|2020-12-17 18:30:20|||||||||3
1608229830000|2020-12-17 18:30:30|4833.8|4831|4834.8|4832|4834.8|4832|4833.8|4831|14
1608229840000|2020-12-17 18:30:40|4834.3|4831.5|4833.8|4831|4834.8|4832|4833.8|4831|15
1608229850000|2020-12-17 18:30:50|4832.8|4830|4834.3|4831.5|4834.8|4832|4832.8|4830|190
1608229860000|2020-12-17 18:31:00|4834.8|4832|4834.8|4832|4835.3|4832.5|4833.8|4831|22
1608229870000|2020-12-17 18:31:10|4835.3|4832.5|4834.8|4832|4835.3|4832.5|4833.8|4831|15
1608229880000|2020-12-17 18:31:20|4833.8|4831|4834.8|4832|4834.8|4832|4833.8|4831|7
1608229890000|2020-12-17 18:31:30|4834.3|4831.5|4833.8|4831|4834.3|4831.5|4833.8|4831|8
1608229900000|2020-12-17 18:31:40|4834.8|4832|4833.8|4831|4834.8|4832|4833.8|4831|12
1608229910000|2020-12-17 18:31:50|4834.3|4831.5|4833.8|4831|4834.3|4831.5|4833.8|4831|148
1608229920000|2020-12-17 18:32:00|4834.3|4831.5|4833.8|4831|4834.8|4832|4833.8|4831|13
1608229930000|2020-12-17 18:32:10|||||||||5
1608229940000|2020-12-17 18:32:20|4834.8|4832|4835.8|4833|4835.8|4833|4834.8|4832|89
1608229950000|2020-12-17 18:32:30|4835.3|4832.5|4834.8|4832|4835.8|4833|4834.8|4832|29
1608229960000|2020-12-17 18:32:40|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|16
1608229970000|2020-12-17 18:32:50|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4834.8|4832|16
1608229980000|2020-12-17 18:33:00|4834.8|4832|4834.8|4832|4835.3|4832.5|4834.8|4832|11
1608229990000|2020-12-17 18:33:10|4834.3|4831.5|4833.8|4831|4834.8|4832|4833.8|4831|14
1608230000000|2020-12-17 18:33:20|||||||||7
1608230010000|2020-12-17 18:33:30|4832.8|4830|4832.8|4830|4832.8|4830|4832.8|4830|61
1608230020000|2020-12-17 18:33:40|4833.3|4830.5|4832.8|4830|4833.8|4831|4831.8|4829|47
1608230030000|2020-12-17 18:33:50|4831.8|4829|4832.8|4830|4833.8|4831|4831.8|4829|55
1608230040000|2020-12-17 18:34:00|4833.3|4830.5|4832.8|4830|4833.3|4830.5|4832.8|4830|12
1608230050000|2020-12-17 18:34:10|||||||||14
1608230060000|2020-12-17 18:34:20|||||||||2
1608230070000|2020-12-17 18:34:30|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|5
1608230080000|2020-12-17 18:34:40|4834.8|4832|4834.8|4832|4834.8|4832|4833.8|4831|41
1608230090000|2020-12-17 18:34:50|4835.8|4833|4835.8|4833|4835.8|4833|4835.3|4832.5|15
1608230100000|2020-12-17 18:35:00|4834.8|4832|4835.8|4833|4835.8|4833|4834.8|4832|17
1608230110000|2020-12-17 18:35:10|||||||||3
1608230130000|2020-12-17 18:35:30|||||||||3
1608230140000|2020-12-17 18:35:40|4834.8|4832|4834.8|4832|4835.8|4833|4834.8|4832|13
1608230150000|2020-12-17 18:35:50|4835.3|4832.5|4835.8|4833|4835.8|4833|4835.3|4832.5|10
1608230160000|2020-12-17 18:36:00|||||||||7
1608230170000|2020-12-17 18:36:10|||||||||11
1608230180000|2020-12-17 18:36:20|||||||||2
1608230190000|2020-12-17 18:36:30|4836.3|4833.5|4835.8|4833|4836.3|4833.5|4835.8|4833|30
1608230200000|2020-12-17 18:36:40|||||||||2
1608230210000|2020-12-17 18:36:50|||||||||4
1608230220000|2020-12-17 18:37:00|||||||||19
1608230230000|2020-12-17 18:37:10|||||||||51
1608230240000|2020-12-17 18:37:20|4836.8|4834|4836.8|4834|4836.8|4834|4836.8|4834|9
1608230250000|2020-12-17 18:37:30|4837.8|4835|4837.8|4835|4838.8|4836|4837.8|4835|45
1608230270000|2020-12-17 18:37:50|||||||||2
1608230280000|2020-12-17 18:38:00|4838.8|4836|4838.3|4835.5|4838.8|4836|4837.8|4835|50
1608230290000|2020-12-17 18:38:10|4837.8|4835|4837.8|4835|4838.8|4836|4837.8|4835|23
1608230300000|2020-12-17 18:38:20|||||||||2
1608230310000|2020-12-17 18:38:30|||||||||3
1608230320000|2020-12-17 18:38:40|4838.3|4835.5|4838.8|4836|4838.8|4836|4837.8|4835|31
1608230330000|2020-12-17 18:38:50|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|28
1608230340000|2020-12-17 18:39:00|||||||||16
1608230350000|2020-12-17 18:39:10|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|62
1608230360000|2020-12-17 18:39:20|4839.8|4837|4839.8|4837|4839.8|4837|4839.8|4837|27
1608230370000|2020-12-17 18:39:30|||||||||3
1608230380000|2020-12-17 18:39:40|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|26
1608230400000|2020-12-17 18:40:00|||||||||5
1608230410000|2020-12-17 18:40:10|4839.3|4836.5|4838.8|4836|4839.8|4837|4838.8|4836|20
1608230420000|2020-12-17 18:40:20|||||||||147
1608230440000|2020-12-17 18:40:40|||||||||7
1608230450000|2020-12-17 18:40:50|||||||||3
1608230460000|2020-12-17 18:41:00|||||||||13
1608230470000|2020-12-17 18:41:10|||||||||12
1608230480000|2020-12-17 18:41:20|||||||||2
1608230490000|2020-12-17 18:41:30|4837.8|4835|4838.8|4836|4838.8|4836|4837.8|4835|22
1608230500000|2020-12-17 18:41:40|4838.3|4835.5|4837.8|4835|4838.3|4835.5|4837.8|4835|1
1608230510000|2020-12-17 18:41:50|4836.8|4834|4837.3|4834.5|4837.8|4835|4836.8|4834|61
1608230520000|2020-12-17 18:42:00|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|1
1608230530000|2020-12-17 18:42:10|||||||||5
1608230540000|2020-12-17 18:42:20|||||||||21
1608230550000|2020-12-17 18:42:30|4836.8|4834|4837.8|4835|4837.8|4835|4836.8|4834|8
1608230560000|2020-12-17 18:42:40|||||||||6
1608230570000|2020-12-17 18:42:50|||||||||1
1608230580000|2020-12-17 18:43:00|||||||||10
1608230600000|2020-12-17 18:43:20|||||||||5
1608230610000|2020-12-17 18:43:30|4836.8|4834|4836.8|4834|4837.3|4834.5|4836.8|4834|24
1608230620000|2020-12-17 18:43:40|4837.3|4834.5|4836.8|4834|4837.3|4834.5|4836.8|4834|4
1608230630000|2020-12-17 18:43:50|4835.8|4833|4836.8|4834|4836.8|4834|4835.8|4833|119
1608230640000|2020-12-17 18:44:00|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|12
1608230660000|2020-12-17 18:44:20|4838.8|4836|4838.3|4835.5|4838.8|4836|4837.8|4835|68
1608230670000|2020-12-17 18:44:30|4838.8|4836|4837.8|4835|4838.8|4836|4837.8|4835|14
1608230680000|2020-12-17 18:44:40|||||||||2
1608230690000|2020-12-17 18:44:50|||||||||13
1608230700000|2020-12-17 18:45:00|4836.8|4834|4837.8|4835|4837.8|4835|4836.8|4834|11
1608230710000|2020-12-17 18:45:10|4838.8|4836|4837.8|4835|4838.8|4836|4837.8|4835|24
1608230720000|2020-12-17 18:45:20|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|10
1608230730000|2020-12-17 18:45:30|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|23
1608230740000|2020-12-17 18:45:40|4837.3|4834.5|4837.3|4834.5|4837.8|4835|4836.8|4834|21
1608230750000|2020-12-17 18:45:50|4837.8|4835|4836.8|4834|4837.8|4835|4836.8|4834|32
1608230760000|2020-12-17 18:46:00|||||||||1
1608230770000|2020-12-17 18:46:10|4835.8|4833|4834.8|4832|4836.3|4833.5|4834.8|4832|25
1608230780000|2020-12-17 18:46:20|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|5
1608230790000|2020-12-17 18:46:30|||||||||19
1608230810000|2020-12-17 18:46:50|4836.3|4833.5|4836.8|4834|4836.8|4834|4836.3|4833.5|21
1608230820000|2020-12-17 18:47:00|||||||||10
1608230830000|2020-12-17 18:47:10|||||||||8
1608230840000|2020-12-17 18:47:20|4837.8|4835|4836.8|4834|4837.8|4835|4836.8|4834|15
1608230850000|2020-12-17 18:47:30|4837.3|4834.5|4837.8|4835|4837.8|4835|4837.3|4834.5|9
1608230860000|2020-12-17 18:47:40|||||||||14
1608230870000|2020-12-17 18:47:50|||||||||1
1608230880000|2020-12-17 18:48:00|4838.8|4836|4838.8|4836|4838.8|4836|4837.8|4835|17
1608230890000|2020-12-17 18:48:10|4837.8|4835|4837.8|4835|4837.8|4835|4837.8|4835|6
1608230900000|2020-12-17 18:48:20|||||||||1
1608230910000|2020-12-17 18:48:30|||||||||25
1608230920000|2020-12-17 18:48:40|4837.3|4834.5|4837.8|4835|4837.8|4835|4837.3|4834.5|39
1608230930000|2020-12-17 18:48:50|4838.3|4835.5|4838.8|4836|4838.8|4836|4837.8|4835|162
1608230940000|2020-12-17 18:49:00|||||||||141
1608230950000|2020-12-17 18:49:10|4839.3|4836.5|4839.8|4837|4839.8|4837|4839.3|4836.5|13
1608230960000|2020-12-17 18:49:20|||||||||3
1608230970000|2020-12-17 18:49:30|||||||||3
1608230980000|2020-12-17 18:49:40|4840.8|4838|4840.8|4838|4841.8|4839|4840.8|4838|68
1608230990000|2020-12-17 18:49:50|4841.3|4838.5|4841.8|4839|4841.8|4839|4841.3|4838.5|20
1608231000000|2020-12-17 18:50:00|4842.3|4839.5|4841.8|4839|4842.8|4840|4841.8|4839|27
1608231010000|2020-12-17 18:50:10|4841.3|4838.5|4841.3|4838.5|4841.8|4839|4840.8|4838|23
1608231020000|2020-12-17 18:50:20|4840.8|4838|4841.8|4839|4841.8|4839|4840.8|4838|45
1608231040000|2020-12-17 18:50:40|4840.8|4838|4840.8|4838|4840.8|4838|4840.8|4838|25
1608231050000|2020-12-17 18:50:50|4841.8|4839|4841.3|4838.5|4841.8|4839|4840.8|4838|6
1608231060000|2020-12-17 18:51:00|4841.8|4839|4842.8|4840|4842.8|4840|4841.8|4839|61
1608231070000|2020-12-17 18:51:10|||||||||8
1608231080000|2020-12-17 18:51:20|||||||||1
1608231090000|2020-12-17 18:51:30|||||||||10
1608231100000|2020-12-17 18:51:40|4843.3|4840.5|4843.8|4841|4843.8|4841|4842.8|4840|45
1608231110000|2020-12-17 18:51:50|4843.3|4840.5|4843.8|4841|4843.8|4841|4843.3|4840.5|13
1608231120000|2020-12-17 18:52:00|4842.8|4840|4842.8|4840|4843.3|4840.5|4842.8|4840|19
1608231130000|2020-12-17 18:52:10|4843.3|4840.5|4842.8|4840|4843.3|4840.5|4842.8|4840|4
1608231140000|2020-12-17 18:52:20|4841.8|4839|4842.8|4840|4842.8|4840|4841.8|4839|19
1608231150000|2020-12-17 18:52:30|4843.8|4841|4842.8|4840|4843.8|4841|4842.8|4840|38
1608231160000|2020-12-17 18:52:40|||||||||1
1608231170000|2020-12-17 18:52:50|||||||||201
1608231180000|2020-12-17 18:53:00|4842.3|4839.5|4842.8|4840|4842.8|4840|4841.8|4839|30
1608231190000|2020-12-17 18:53:10|4843.3|4840.5|4843.3|4840.5|4843.8|4841|4842.8|4840|39
1608231200000|2020-12-17 18:53:20|4842.8|4840|4842.8|4840|4842.8|4840|4842.8|4840|3
1608231210000|2020-12-17 18:53:30|||||||||1
1608231220000|2020-12-17 18:53:40|||||||||7
1608231230000|2020-12-17 18:53:50|4842.3|4839.5|4842.8|4840|4842.8|4840|4841.8|4839|57
1608231240000|2020-12-17 18:54:00|4843.3|4840.5|4843.8|4841|4843.8|4841|4842.8|4840|11
1608231250000|2020-12-17 18:54:10|4842.8|4840|4842.8|4840|4843.3|4840.5|4842.8|4840|4
1608231260000|2020-12-17 18:54:20|4843.3|4840.5|4842.8|4840|4843.8|4841|4842.8|4840|4
1608231270000|2020-12-17 18:54:30|||||||||13
1608231280000|2020-12-17 18:54:40|||||||||12
1608231300000|2020-12-17 18:55:00|4843.8|4841|4843.8|4841|4843.8|4841|4842.8|4840|34
1608231310000|2020-12-17 18:55:10|4844.8|4842|4844.8|4842|4844.8|4842|4844.3|4841.5|39
1608231320000|2020-12-17 18:55:20|||||||||1
1608231330000|2020-12-17 18:55:30|4843.8|4841|4843.8|4841|4843.8|4841|4843.8|4841|36
1608231340000|2020-12-17 18:55:40|||||||||2
1608231350000|2020-12-17 18:55:50|||||||||1
1608231360000|2020-12-17 18:56:00|4844.8|4842|4844.8|4842|4844.8|4842|4844.3|4841.5|17
1608231370000|2020-12-17 18:56:10|||||||||18
1608231380000|2020-12-17 18:56:20|4845.8|4843|4844.8|4842|4845.8|4843|4844.8|4842|14
1608231390000|2020-12-17 18:56:30|||||||||4
1608231400000|2020-12-17 18:56:40|||||||||2
1608231410000|2020-12-17 18:56:50|||||||||1
1608231420000|2020-12-17 18:57:00|4844.3|4841.5|4844.3|4841.5|4844.8|4842|4843.8|4841|13
1608231430000|2020-12-17 18:57:10|4844.8|4842|4844.8|4842|4844.8|4842|4843.8|4841|4
1608231450000|2020-12-17 18:57:30|4843.8|4841|4844.8|4842|4844.8|4842|4843.8|4841|18
1608231460000|2020-12-17 18:57:40|4844.3|4841.5|4843.8|4841|4844.8|4842|4843.8|4841|66
1608231470000|2020-12-17 18:57:50|||||||||4
1608231480000|2020-12-17 18:58:00|||||||||4
1608231490000|2020-12-17 18:58:10|4842.8|4840|4842.8|4840|4842.8|4840|4842.8|4840|18
1608231500000|2020-12-17 18:58:20|4843.8|4841|4844.8|4842|4844.8|4842|4843.8|4841|51
1608231510000|2020-12-17 18:58:30|4845.8|4843|4845.8|4843|4845.8|4843|4845.8|4843|9
1608231520000|2020-12-17 18:58:40|4846.8|4844|4846.8|4844|4846.8|4844|4845.8|4843|56
1608231530000|2020-12-17 18:58:50|4846.3|4843.5|4846.8|4844|4846.8|4844|4845.8|4843|8
1608231540000|2020-12-17 18:59:00|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|4847.3|4844.5|53
1608231550000|2020-12-17 18:59:10|4847.8|4845|4848.8|4846|4848.8|4846|4847.8|4845|37
1608231560000|2020-12-17 18:59:20|4849.8|4847|4849.3|4846.5|4849.8|4847|4848.8|4846|60
1608231570000|2020-12-17 18:59:30|4849.8|4847|4850.8|4848|4850.8|4848|4849.8|4847|21
1608231580000|2020-12-17 18:59:40|4850.3|4847.5|4851.8|4849|4852.8|4850|4850.3|4847.5|111
1608231590000|2020-12-17 18:59:50|4850.8|4848|4849.8|4847|4851.8|4849|4849.8|4847|168
1608231600000|2020-12-17 19:00:00|4849.3|4846.5|4849.8|4847|4849.8|4847|4848.8|4846|144
1608231610000|2020-12-17 19:00:10|||||||||2
1608231620000|2020-12-17 19:00:20|4848.8|4846|4848.8|4846|4849.3|4846.5|4848.8|4846|35
1608231630000|2020-12-17 19:00:30|4847.8|4845|4848.3|4845.5|4848.8|4846|4847.8|4845|62
1608231640000|2020-12-17 19:00:40|4848.8|4846|4847.8|4845|4848.8|4846|4847.8|4845|20
1608231650000|2020-12-17 19:00:50|4846.8|4844|4846.8|4844|4846.8|4844|4846.8|4844|30
1608231660000|2020-12-17 19:01:00|4847.8|4845|4847.8|4845|4848.8|4846|4847.8|4845|42
1608231670000|2020-12-17 19:01:10|||||||||46
1608231680000|2020-12-17 19:01:20|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|30
1608231690000|2020-12-17 19:01:30|4849.3|4846.5|4848.8|4846|4849.8|4847|4847.8|4845|23
1608231700000|2020-12-17 19:01:40|4847.8|4845|4847.8|4845|4847.8|4845|4847.8|4845|8
1608231710000|2020-12-17 19:01:50|||||||||14
1608231720000|2020-12-17 19:02:00|||||||||2
1608231730000|2020-12-17 19:02:10|4846.8|4844|4846.8|4844|4846.8|4844|4846.8|4844|57
1608231740000|2020-12-17 19:02:20|4846.3|4843.5|4846.8|4844|4847.8|4845|4845.8|4843|84
1608231750000|2020-12-17 19:02:30|4845.8|4843|4845.8|4843|4845.8|4843|4845.8|4843|8
1608231760000|2020-12-17 19:02:40|4844.8|4842|4844.8|4842|4844.8|4842|4844.3|4841.5|87
1608231770000|2020-12-17 19:02:50|4845.8|4843|4845.8|4843|4845.8|4843|4845.3|4842.5|14
1608231780000|2020-12-17 19:03:00|4846.3|4843.5|4846.8|4844|4846.8|4844|4845.8|4843|29
1608231790000|2020-12-17 19:03:10|4846.3|4843.5|4845.8|4843|4846.8|4844|4844.8|4842|67
1608231800000|2020-12-17 19:03:20|||||||||7
1608231810000|2020-12-17 19:03:30|4846.3|4843.5|4846.8|4844|4846.8|4844|4846.3|4843.5|40
1608231820000|2020-12-17 19:03:40|4846.3|4843.5|4846.8|4844|4846.8|4844|4845.8|4843|40
1608231830000|2020-12-17 19:03:50|4847.3|4844.5|4847.8|4845|4847.8|4845|4847.3|4844.5|6
1608231840000|2020-12-17 19:04:00|4848.3|4845.5|4847.8|4845|4848.8|4846|4847.8|4845|22
1608231850000|2020-12-17 19:04:10|4847.3|4844.5|4847.8|4845|4847.8|4845|4847.3|4844.5|14
1608231860000|2020-12-17 19:04:20|4847.3|4844.5|4847.8|4845|4847.8|4845|4847.3|4844.5|0
1608231880000|2020-12-17 19:04:40|||||||||15
1608231890000|2020-12-17 19:04:50|4848.8|4846|4848.8|4846|4848.8|4846|4847.8|4845|16
1608231900000|2020-12-17 19:05:00|4849.8|4847|4849.8|4847|4849.8|4847|4849.8|4847|2
1608231910000|2020-12-17 19:05:10|||||||||14
1608231920000|2020-12-17 19:05:20|||||||||8
1608231930000|2020-12-17 19:05:30|4848.8|4846|4848.8|4846|4849.3|4846.5|4848.8|4846|23
1608231940000|2020-12-17 19:05:40|||||||||4
1608231950000|2020-12-17 19:05:50|4847.8|4845|4847.8|4845|4848.8|4846|4847.8|4845|44
1608231960000|2020-12-17 19:06:00|4848.3|4845.5|4847.8|4845|4848.8|4846|4847.8|4845|10
1608231970000|2020-12-17 19:06:10|4848.8|4846|4847.8|4845|4848.8|4846|4847.8|4845|13
1608231980000|2020-12-17 19:06:20|4846.8|4844|4847.8|4845|4847.8|4845|4846.8|4844|10
1608231990000|2020-12-17 19:06:30|||||||||2
1608232000000|2020-12-17 19:06:40|4848.8|4846|4849.8|4847|4849.8|4847|4848.8|4846|106
1608232010000|2020-12-17 19:06:50|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|18
1608232020000|2020-12-17 19:07:00|4851.8|4849|4852.8|4850|4852.8|4850|4850.8|4848|107
1608232030000|2020-12-17 19:07:10|4851.8|4849|4851.8|4849|4852.8|4850|4851.8|4849|16
1608232040000|2020-12-17 19:07:20|||||||||1
1608232050000|2020-12-17 19:07:30|4851.3|4848.5|4852.3|4849.5|4852.3|4849.5|4850.8|4848|31
1608232060000|2020-12-17 19:07:40|4852.8|4850|4855.8|4853|4855.8|4853|4852.8|4850|166
1608232070000|2020-12-17 19:07:50|4855.3|4852.5|4855.8|4853|4855.8|4853|4854.8|4852|25
1608232080000|2020-12-17 19:08:00|4856.3|4853.5|4855.8|4853|4856.3|4853.5|4855.8|4853|19
1608232090000|2020-12-17 19:08:10|4856.8|4854|4856.8|4854|4857.8|4855|4856.8|4854|37
1608232100000|2020-12-17 19:08:20|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|12
1608232110000|2020-12-17 19:08:30|4856.3|4853.5|4856.3|4853.5|4856.8|4854|4855.8|4853|71
1608232120000|2020-12-17 19:08:40|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|13
1608232130000|2020-12-17 19:08:50|||||||||2
1608232140000|2020-12-17 19:09:00|4854.8|4852|4856.8|4854|4856.8|4854|4854.8|4852|80
1608232150000|2020-12-17 19:09:10|4857.8|4855|4856.8|4854|4857.8|4855|4856.8|4854|39
1608232160000|2020-12-17 19:09:20|4855.8|4853|4855.8|4853|4856.8|4854|4855.8|4853|20
1608232170000|2020-12-17 19:09:30|||||||||10
1608232180000|2020-12-17 19:09:40|||||||||13
1608232190000|2020-12-17 19:09:50|4856.8|4854|4856.8|4854|4857.8|4855|4856.3|4853.5|19
1608232200000|2020-12-17 19:10:00|4857.3|4854.5|4857.8|4855|4858.8|4856|4857.3|4854.5|26
1608232210000|2020-12-17 19:10:10|4856.8|4854|4857.8|4855|4857.8|4855|4856.8|4854|25
1608232220000|2020-12-17 19:10:20|4856.8|4854|4856.8|4854|4856.8|4854|4856.8|4854|6
1608232230000|2020-12-17 19:10:30|4855.8|4853|4856.8|4854|4856.8|4854|4855.8|4853|40
1608232240000|2020-12-17 19:10:40|4856.3|4853.5|4855.8|4853|4856.3|4853.5|4854.3|4851.5|79
1608232250000|2020-12-17 19:10:50|4854.8|4852|4854.8|4852|4855.8|4853|4854.8|4852|34
1608232260000|2020-12-17 19:11:00|4855.8|4853|4854.8|4852|4855.8|4853|4853.8|4851|38
1608232270000|2020-12-17 19:11:10|4854.3|4851.5|4853.8|4851|4854.3|4851.5|4853.8|4851|21
1608232280000|2020-12-17 19:11:20|4854.3|4851.5|4853.8|4851|4854.8|4852|4853.8|4851|33
1608232290000|2020-12-17 19:11:30|4854.8|4852|4853.8|4851|4854.8|4852|4853.8|4851|14
1608232300000|2020-12-17 19:11:40|4854.3|4851.5|4855.8|4853|4855.8|4853|4854.3|4851.5|27
1608232310000|2020-12-17 19:11:50|4854.8|4852|4854.8|4852|4855.8|4853|4854.8|4852|13
1608232320000|2020-12-17 19:12:00|||||||||1
1608232330000|2020-12-17 19:12:10|||||||||7
1608232340000|2020-12-17 19:12:20|4855.8|4853|4856.8|4854|4856.8|4854|4855.8|4853|21
1608232350000|2020-12-17 19:12:30|4857.8|4855|4855.8|4853|4857.8|4855|4854.8|4852|76
1608232360000|2020-12-17 19:12:40|4856.3|4853.5|4855.8|4853|4856.3|4853.5|4855.8|4853|11
1608232370000|2020-12-17 19:12:50|4855.3|4852.5|4854.8|4852|4855.8|4853|4854.8|4852|35
1608232380000|2020-12-17 19:13:00|4855.8|4853|4854.8|4852|4855.8|4853|4854.8|4852|66
1608232390000|2020-12-17 19:13:10|4855.3|4852.5|4856.8|4854|4857.8|4855|4854.8|4852|89
1608232400000|2020-12-17 19:13:20|4857.3|4854.5|4857.8|4855|4858.8|4856|4857.3|4854.5|66
1608232410000|2020-12-17 19:13:30|4856.8|4854|4859.8|4857|4860.8|4858|4856.8|4854|322
1608232420000|2020-12-17 19:13:40|4858.8|4856|4858.8|4856|4859.8|4857|4858.8|4856|51
1608232430000|2020-12-17 19:13:50|4859.3|4856.5|4859.8|4857|4859.8|4857|4858.8|4856|18
1608232440000|2020-12-17 19:14:00|4860.8|4858|4859.8|4857|4860.8|4858|4858.8|4856|191
1608232450000|2020-12-17 19:14:10|4860.8|4858|4860.8|4858|4862.8|4860|4859.8|4857|118
1608232460000|2020-12-17 19:14:20|4859.8|4857|4860.8|4858|4861.8|4859|4859.8|4857|91
1608232470000|2020-12-17 19:14:30|4861.3|4858.5|4862.8|4860|4862.8|4860|4861.3|4858.5|109
1608232480000|2020-12-17 19:14:40|4863.8|4861|4864.8|4862|4864.8|4862|4863.8|4861|57
1608232490000|2020-12-17 19:14:50|4864.3|4861.5|4863.8|4861|4864.8|4862|4863.3|4860.5|82
1608232500000|2020-12-17 19:15:00|4862.8|4860|4860.8|4858|4863.8|4861|4860.8|4858|155
1608232510000|2020-12-17 19:15:10|4861.8|4859|4862.3|4859.5|4862.8|4860|4861.8|4859|29
1608232520000|2020-12-17 19:15:20|4861.8|4859|4860.8|4858|4861.8|4859|4860.8|4858|36
1608232530000|2020-12-17 19:15:30|4860.3|4857.5|4860.3|4857.5|4860.8|4858|4859.8|4857|47
1608232540000|2020-12-17 19:15:40|4859.8|4857|4858.8|4856|4859.8|4857|4858.8|4856|21
1608232550000|2020-12-17 19:15:50|4859.3|4856.5|4859.8|4857|4860.3|4857.5|4858.8|4856|39
1608232560000|2020-12-17 19:16:00|4860.3|4857.5|4859.8|4857|4860.8|4858|4858.8|4856|80
1608232570000|2020-12-17 19:16:10|4858.8|4856|4858.8|4856|4859.3|4856.5|4857.8|4855|105
1608232580000|2020-12-17 19:16:20|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|15
1608232590000|2020-12-17 19:16:30|4858.8|4856|4858.3|4855.5|4858.8|4856|4857.8|4855|37
1608232600000|2020-12-17 19:16:40|4857.8|4855|4857.8|4855|4858.8|4856|4857.8|4855|224
1608232610000|2020-12-17 19:16:50|4857.3|4854.5|4858.8|4856|4858.8|4856|4857.3|4854.5|79
1608232620000|2020-12-17 19:17:00|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|14
1608232630000|2020-12-17 19:17:10|4857.3|4854.5|4857.8|4855|4858.8|4856|4856.8|4854|49
1608232640000|2020-12-17 19:17:20|4858.3|4855.5|4860.8|4858|4860.8|4858|4858.3|4855.5|30
1608232650000|2020-12-17 19:17:30|4861.3|4858.5|4862.8|4860|4862.8|4860|4860.8|4858|125
1608232660000|2020-12-17 19:17:40|4862.3|4859.5|4862.3|4859.5|4862.8|4860|4861.8|4859|14
1608232670000|2020-12-17 19:17:50|4861.8|4859|4861.8|4859|4862.8|4860|4861.8|4859|19
1608232680000|2020-12-17 19:18:00|4862.3|4859.5|4861.8|4859|4862.8|4860|4861.8|4859|31
1608232690000|2020-12-17 19:18:10|4862.8|4860|4862.8|4860|4862.8|4860|4861.8|4859|20
1608232700000|2020-12-17 19:18:20|4863.8|4861|4861.8|4859|4863.8|4861|4861.8|4859|34
1608232710000|2020-12-17 19:18:30|||||||||6
1608232720000|2020-12-17 19:18:40|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|16
1608232730000|2020-12-17 19:18:50|4859.8|4857|4860.8|4858|4860.8|4858|4859.8|4857|79
1608232740000|2020-12-17 19:19:00|4860.3|4857.5|4859.8|4857|4860.8|4858|4859.8|4857|27
1608232750000|2020-12-17 19:19:10|4860.8|4858|4859.8|4857|4860.8|4858|4859.8|4857|33
1608232760000|2020-12-17 19:19:20|4860.3|4857.5|4859.8|4857|4860.8|4858|4859.8|4857|27
1608232770000|2020-12-17 19:19:30|4858.8|4856|4857.8|4855|4858.8|4856|4857.8|4855|55
1608232780000|2020-12-17 19:19:40|4856.8|4854|4857.8|4855|4857.8|4855|4856.8|4854|358
1608232790000|2020-12-17 19:19:50|4857.3|4854.5|4857.8|4855|4857.8|4855|4855.8|4853|68
1608232800000|2020-12-17 19:20:00|4856.8|4854|4857.8|4855|4858.8|4856|4856.8|4854|65
1608232810000|2020-12-17 19:20:10|4856.8|4854|4857.8|4855|4858.8|4856|4856.8|4854|87
1608232820000|2020-12-17 19:20:20|4856.8|4854|4856.8|4854|4856.8|4854|4855.8|4853|101
1608232830000|2020-12-17 19:20:30|4855.8|4853|4855.8|4853|4856.8|4854|4854.8|4852|106
1608232840000|2020-12-17 19:20:40|4856.3|4853.5|4854.8|4852|4856.8|4854|4854.8|4852|33
1608232850000|2020-12-17 19:20:50|4853.8|4851|4853.8|4851|4854.8|4852|4853.8|4851|183
1608232860000|2020-12-17 19:21:00|4854.8|4852|4853.8|4851|4854.8|4852|4853.8|4851|46
1608232870000|2020-12-17 19:21:10|4852.8|4850|4851.8|4849|4853.8|4851|4850.8|4848|138
1608232880000|2020-12-17 19:21:20|4852.3|4849.5|4851.8|4849|4852.8|4850|4851.8|4849|36
1608232890000|2020-12-17 19:21:30|4852.8|4850|4853.8|4851|4854.3|4851.5|4851.8|4849|36
1608232900000|2020-12-17 19:21:40|4854.3|4851.5|4854.8|4852|4855.8|4853|4853.8|4851|133
1608232910000|2020-12-17 19:21:50|4854.3|4851.5|4854.8|4852|4854.8|4852|4854.3|4851.5|19
1608232920000|2020-12-17 19:22:00|4855.8|4853|4855.8|4853|4855.8|4853|4854.8|4852|129
1608232930000|2020-12-17 19:22:10|4856.8|4854|4858.8|4856|4859.8|4857|4855.8|4853|444
1608232940000|2020-12-17 19:22:20|4859.3|4856.5|4856.8|4854|4859.8|4857|4856.3|4853.5|92
1608232950000|2020-12-17 19:22:30|4855.8|4853|4857.8|4855|4858.8|4856|4855.8|4853|85
1608232960000|2020-12-17 19:22:40|4858.8|4856|4858.3|4855.5|4859.8|4857|4857.8|4855|103
1608232970000|2020-12-17 19:22:50|4858.8|4856|4858.8|4856|4858.8|4856|4858.3|4855.5|9
1608232980000|2020-12-17 19:23:00|4858.3|4855.5|4857.3|4854.5|4858.3|4855.5|4856.8|4854|131
1608232990000|2020-12-17 19:23:10|4857.8|4855|4856.8|4854|4857.8|4855|4855.8|4853|43
1608233000000|2020-12-17 19:23:20|4857.8|4855|4855.8|4853|4857.8|4855|4855.3|4852.5|43
1608233010000|2020-12-17 19:23:30|4855.3|4852.5|4854.8|4852|4855.8|4853|4853.8|4851|59
1608233020000|2020-12-17 19:23:40|4855.3|4852.5|4853.8|4851|4855.3|4852.5|4853.8|4851|13
1608233030000|2020-12-17 19:23:50|4852.8|4850|4854.8|4852|4854.8|4852|4852.8|4850|61
1608233040000|2020-12-17 19:24:00|4855.3|4852.5|4854.8|4852|4855.8|4853|4853.8|4851|24
1608233050000|2020-12-17 19:24:10|4853.8|4851|4852.8|4850|4853.8|4851|4852.8|4850|22
1608233060000|2020-12-17 19:24:20|4852.3|4849.5|4852.8|4850|4852.8|4850|4852.3|4849.5|53
1608233070000|2020-12-17 19:24:30|4853.3|4850.5|4852.8|4850|4853.8|4851|4852.8|4850|197
1608233080000|2020-12-17 19:24:40|4853.3|4850.5|4853.8|4851|4853.8|4851|4852.8|4850|21
1608233090000|2020-12-17 19:24:50|4854.8|4852|4853.8|4851|4854.8|4852|4852.8|4850|46
1608233100000|2020-12-17 19:25:00|4852.8|4850|4850.8|4848|4853.3|4850.5|4850.8|4848|132
1608233110000|2020-12-17 19:25:10|4850.3|4847.5|4851.8|4849|4851.8|4849|4849.8|4847|64
1608233120000|2020-12-17 19:25:20|4850.8|4848|4851.8|4849|4851.8|4849|4850.8|4848|53
1608233130000|2020-12-17 19:25:30|4850.8|4848|4853.3|4850.5|4853.8|4851|4850.8|4848|107
1608233140000|2020-12-17 19:25:40|4852.8|4850|4851.8|4849|4852.8|4850|4851.8|4849|91
1608233150000|2020-12-17 19:25:50|4851.3|4848.5|4851.8|4849|4851.8|4849|4851.3|4848.5|7
1608233160000|2020-12-17 19:26:00|4852.8|4850|4852.3|4849.5|4852.8|4850|4851.8|4849|33
1608233170000|2020-12-17 19:26:10|4852.8|4850|4852.3|4849.5|4853.8|4851|4851.8|4849|44
1608233180000|2020-12-17 19:26:20|4852.8|4850|4854.8|4852|4855.8|4853|4852.8|4850|66
1608233190000|2020-12-17 19:26:30|4855.8|4853|4851.8|4849|4855.8|4853|4851.8|4849|91
1608233200000|2020-12-17 19:26:40|4852.8|4850|4854.8|4852|4855.8|4853|4852.3|4849.5|108
1608233210000|2020-12-17 19:26:50|4853.8|4851|4854.3|4851.5|4855.8|4853|4853.8|4851|224
1608233220000|2020-12-17 19:27:00|4853.8|4851|4854.8|4852|4854.8|4852|4852.8|4850|64
1608233230000|2020-12-17 19:27:10|4855.8|4853|4856.3|4853.5|4856.8|4854|4855.3|4852.5|73
1608233240000|2020-12-17 19:27:20|4856.8|4854|4855.8|4853|4856.8|4854|4854.8|4852|56
1608233250000|2020-12-17 19:27:30|4856.8|4854|4859.8|4857|4859.8|4857|4856.8|4854|87
1608233260000|2020-12-17 19:27:40|4860.8|4858|4859.8|4857|4860.8|4858|4858.8|4856|80
1608233270000|2020-12-17 19:27:50|4860.8|4858|4860.8|4858|4861.8|4859|4858.8|4856|2101
1608233280000|2020-12-17 19:28:00|4861.8|4859|4859.8|4857|4862.8|4860|4859.8|4857|392
1608233290000|2020-12-17 19:28:10|4858.8|4856|4857.8|4855|4859.8|4857|4855.8|4853|173
1608233300000|2020-12-17 19:28:20|4856.8|4854|4854.8|4852|4857.8|4855|4853.8|4851|203
1608233310000|2020-12-17 19:28:30|4853.8|4851|4852.8|4850|4854.8|4852|4852.8|4850|209
1608233320000|2020-12-17 19:28:40|4853.8|4851|4853.8|4851|4854.8|4852|4852.8|4850|101
1608233330000|2020-12-17 19:28:50|4852.8|4850|4854.8|4852|4855.3|4852.5|4852.8|4850|194
1608233340000|2020-12-17 19:29:00|4855.8|4853|4856.8|4854|4856.8|4854|4855.8|4853|234
1608233350000|2020-12-17 19:29:10|4855.8|4853|4855.8|4853|4856.8|4854|4855.8|4853|121
1608233360000|2020-12-17 19:29:20|4856.3|4853.5|4855.8|4853|4856.8|4854|4854.8|4852|331
1608233370000|2020-12-17 19:29:30|4854.8|4852|4851.8|4849|4854.8|4852|4851.8|4849|261
1608233380000|2020-12-17 19:29:40|4852.8|4850|4852.8|4850|4853.8|4851|4851.8|4849|254
1608233390000|2020-12-17 19:29:50|4853.8|4851|4852.8|4850|4853.8|4851|4851.8|4849|655
1608233400000|2020-12-17 19:30:00|4853.8|4851|4851.8|4849|4854.8|4852|4851.8|4849|217
1608233410000|2020-12-17 19:30:10|4852.8|4850|4851.8|4849|4852.8|4850|4851.8|4849|143
1608233420000|2020-12-17 19:30:20|||||||||229
1608233430000|2020-12-17 19:30:30|4852.8|4850|4851.8|4849|4852.8|4850|4851.8|4849|16
1608233440000|2020-12-17 19:30:40|||||||||7
1608233450000|2020-12-17 19:30:50|4852.3|4849.5|4850.8|4848|4852.8|4850|4850.8|4848|78
1608233460000|2020-12-17 19:31:00|4851.3|4848.5|4851.8|4849|4851.8|4849|4850.8|4848|57
1608233470000|2020-12-17 19:31:10|4850.8|4848|4854.8|4852|4854.8|4852|4850.8|4848|81
1608233480000|2020-12-17 19:31:20|4853.8|4851|4856.8|4854|4856.8|4854|4853.8|4851|40
1608233490000|2020-12-17 19:31:30|||||||||41
1608233500000|2020-12-17 19:31:40|4857.3|4854.5|4858.8|4856|4858.8|4856|4857.3|4854.5|59
1608233510000|2020-12-17 19:31:50|4858.3|4855.5|4856.8|4854|4858.3|4855.5|4856.8|4854|39
1608233520000|2020-12-17 19:32:00|4855.8|4853|4856.3|4853.5|4856.3|4853.5|4855.8|4853|40
1608233530000|2020-12-17 19:32:10|4856.8|4854|4856.8|4854|4856.8|4854|4856.8|4854|7
1608233540000|2020-12-17 19:32:20|4855.8|4853|4856.3|4853.5|4856.8|4854|4855.8|4853|17
1608233550000|2020-12-17 19:32:30|4855.8|4853|4855.8|4853|4856.8|4854|4855.8|4853|14
1608233560000|2020-12-17 19:32:40|||||||||19
1608233570000|2020-12-17 19:32:50|4856.3|4853.5|4854.8|4852|4856.8|4854|4853.8|4851|23
1608233580000|2020-12-17 19:33:00|4854.3|4851.5|4854.8|4852|4854.8|4852|4854.3|4851.5|8
1608233590000|2020-12-17 19:33:10|4853.8|4851|4852.8|4850|4853.8|4851|4851.8|4849|48
1608233600000|2020-12-17 19:33:20|||||||||4
1608233610000|2020-12-17 19:33:30|4853.8|4851|4853.8|4851|4853.8|4851|4852.8|4850|17
1608233620000|2020-12-17 19:33:40|4853.3|4850.5|4853.8|4851|4853.8|4851|4852.8|4850|11
1608233630000|2020-12-17 19:33:50|||||||||2
1608233640000|2020-12-17 19:34:00|4853.3|4850.5|4853.8|4851|4853.8|4851|4852.8|4850|23
1608233650000|2020-12-17 19:34:10|4853.3|4850.5|4852.8|4850|4853.8|4851|4851.8|4849|102
1608233660000|2020-12-17 19:34:20|4852.3|4849.5|4852.8|4850|4852.8|4850|4852.3|4849.5|17
1608233670000|2020-12-17 19:34:30|||||||||6
1608233690000|2020-12-17 19:34:50|||||||||3
1608233700000|2020-12-17 19:35:00|4851.8|4849|4850.8|4848|4851.8|4849|4850.8|4848|51
1608233710000|2020-12-17 19:35:10|4851.8|4849|4851.8|4849|4851.8|4849|4850.8|4848|52
1608233720000|2020-12-17 19:35:20|4851.3|4848.5|4852.8|4850|4852.8|4850|4850.8|4848|44
1608233730000|2020-12-17 19:35:30|4852.3|4849.5|4852.8|4850|4853.8|4851|4851.8|4849|37
1608233740000|2020-12-17 19:35:40|4853.3|4850.5|4853.8|4851|4853.8|4851|4853.3|4850.5|15
1608233750000|2020-12-17 19:35:50|4853.3|4850.5|4852.8|4850|4853.8|4851|4852.8|4850|19
1608233760000|2020-12-17 19:36:00|4853.3|4850.5|4852.8|4850|4853.3|4850.5|4852.8|4850|8
1608233770000|2020-12-17 19:36:10|||||||||39
1608233780000|2020-12-17 19:36:20|4853.8|4851|4854.8|4852|4854.8|4852|4853.8|4851|8
1608233790000|2020-12-17 19:36:30|4854.3|4851.5|4854.8|4852|4854.8|4852|4853.8|4851|42
1608233800000|2020-12-17 19:36:40|||||||||3
1608233810000|2020-12-17 19:36:50|4853.8|4851|4853.8|4851|4853.8|4851|4852.8|4850|70
1608233820000|2020-12-17 19:37:00|||||||||3
1608233830000|2020-12-17 19:37:10|4854.3|4851.5|4853.8|4851|4854.3|4851.5|4853.8|4851|24
1608233840000|2020-12-17 19:37:20|4854.3|4851.5|4854.3|4851.5|4854.8|4852|4853.8|4851|18
1608233850000|2020-12-17 19:37:30|4854.8|4852|4854.8|4852|4854.8|4852|4854.8|4852|2
1608233860000|2020-12-17 19:37:40|4855.3|4852.5|4854.8|4852|4855.8|4853|4854.8|4852|4
1608233870000|2020-12-17 19:37:50|4855.3|4852.5|4855.3|4852.5|4855.8|4853|4855.3|4852.5|3
1608233880000|2020-12-17 19:38:00|4855.8|4853|4854.8|4852|4855.8|4853|4854.8|4852|6
1608233890000|2020-12-17 19:38:10|4855.3|4852.5|4855.8|4853|4855.8|4853|4854.8|4852|22
1608233900000|2020-12-17 19:38:20|4854.8|4852|4855.8|4853|4855.8|4853|4854.8|4852|5
1608233910000|2020-12-17 19:38:30|4856.8|4854|4855.8|4853|4856.8|4854|4855.8|4853|11
1608233920000|2020-12-17 19:38:40|||||||||12
1608233930000|2020-12-17 19:38:50|4856.3|4853.5|4856.8|4854|4856.8|4854|4856.3|4853.5|10
1608233940000|2020-12-17 19:39:00|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|9
1608233950000|2020-12-17 19:39:10|4857.8|4855|4856.8|4854|4857.8|4855|4856.8|4854|15
1608233970000|2020-12-17 19:39:30|||||||||56
1608233980000|2020-12-17 19:39:40|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|8
1608233990000|2020-12-17 19:39:50|4856.3|4853.5|4856.3|4853.5|4856.8|4854|4855.8|4853|18
1608234000000|2020-12-17 19:40:00|4855.8|4853|4854.8|4852|4856.3|4853.5|4854.8|4852|20
1608234010000|2020-12-17 19:40:10|||||||||19
1608234020000|2020-12-17 19:40:20|4855.3|4852.5|4855.8|4853|4855.8|4853|4855.3|4852.5|7
1608234030000|2020-12-17 19:40:30|4856.8|4854|4856.8|4854|4856.8|4854|4855.8|4853|21
1608234040000|2020-12-17 19:40:40|4857.3|4854.5|4856.8|4854|4857.8|4855|4856.3|4853.5|25
1608234050000|2020-12-17 19:40:50|4856.3|4853.5|4856.8|4854|4856.8|4854|4855.8|4853|173
1608234060000|2020-12-17 19:41:00|4855.8|4853|4855.8|4853|4856.8|4854|4855.8|4853|21
1608234070000|2020-12-17 19:41:10|4856.8|4854|4855.8|4853|4856.8|4854|4855.8|4853|6
1608234080000|2020-12-17 19:41:20|4855.3|4852.5|4854.8|4852|4855.8|4853|4854.8|4852|66
1608234090000|2020-12-17 19:41:30|4855.3|4852.5|4855.8|4853|4855.8|4853|4855.3|4852.5|9
1608234100000|2020-12-17 19:41:40|4854.8|4852|4854.8|4852|4854.8|4852|4854.8|4852|17
1608234110000|2020-12-17 19:41:50|||||||||1
1608234130000|2020-12-17 19:42:10|||||||||3
1608234140000|2020-12-17 19:42:20|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|27
1608234150000|2020-12-17 19:42:30|4854.8|4852|4855.8|4853|4855.8|4853|4854.8|4852|8
1608234160000|2020-12-17 19:42:40|4856.3|4853.5|4856.8|4854|4856.8|4854|4856.3|4853.5|31
1608234170000|2020-12-17 19:42:50|||||||||1
1608234180000|2020-12-17 19:43:00|4855.8|4853|4855.8|4853|4856.8|4854|4855.8|4853|13
1608234190000|2020-12-17 19:43:10|||||||||12
1608234200000|2020-12-17 19:43:20|||||||||5
1608234210000|2020-12-17 19:43:30|||||||||2
1608234220000|2020-12-17 19:43:40|||||||||1
1608234230000|2020-12-17 19:43:50|||||||||2
1608234240000|2020-12-17 19:44:00|4856.3|4853.5|4855.8|4853|4856.3|4853.5|4855.8|4853|15
1608234250000|2020-12-17 19:44:10|||||||||2
1608234260000|2020-12-17 19:44:20|4856.8|4854|4856.8|4854|4856.8|4854|4856.8|4854|11
1608234270000|2020-12-17 19:44:30|||||||||4
1608234280000|2020-12-17 19:44:40|4857.3|4854.5|4856.8|4854|4857.8|4855|4856.8|4854|35
1608234290000|2020-12-17 19:44:50|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|13
1608234300000|2020-12-17 19:45:00|||||||||8
1608234310000|2020-12-17 19:45:10|||||||||2
1608234320000|2020-12-17 19:45:20|||||||||2
1608234330000|2020-12-17 19:45:30|4856.3|4853.5|4855.8|4853|4856.8|4854|4855.8|4853|4
1608234340000|2020-12-17 19:45:40|||||||||23
1608234350000|2020-12-17 19:45:50|4854.8|4852|4855.8|4853|4855.8|4853|4854.8|4852|24
1608234360000|2020-12-17 19:46:00|||||||||3
1608234370000|2020-12-17 19:46:10|4855.3|4852.5|4855.8|4853|4855.8|4853|4855.3|4852.5|35
1608234380000|2020-12-17 19:46:20|4856.3|4853.5|4856.3|4853.5|4856.3|4853.5|4856.3|4853.5|2
1608234390000|2020-12-17 19:46:30|4855.8|4853|4855.8|4853|4856.3|4853.5|4855.8|4853|9
1608234400000|2020-12-17 19:46:40|||||||||5
1608234410000|2020-12-17 19:46:50|||||||||2
1608234420000|2020-12-17 19:47:00|||||||||9
1608234430000|2020-12-17 19:47:10|4854.8|4852|4855.8|4853|4855.8|4853|4854.8|4852|15
1608234440000|2020-12-17 19:47:20|||||||||2
1608234450000|2020-12-17 19:47:30|||||||||1
1608234460000|2020-12-17 19:47:40|||||||||11
1608234470000|2020-12-17 19:47:50|4854.8|4852|4854.8|4852|4854.8|4852|4854.8|4852|25
1608234480000|2020-12-17 19:48:00|4855.8|4853|4855.8|4853|4855.8|4853|4853.8|4851|40
1608234510000|2020-12-17 19:48:30|4854.8|4852|4856.3|4853.5|4856.8|4854|4854.8|4852|53
1608234520000|2020-12-17 19:48:40|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|5
1608234530000|2020-12-17 19:48:50|||||||||4
1608234540000|2020-12-17 19:49:00|4856.8|4854|4854.8|4852|4856.8|4854|4854.8|4852|26
1608234550000|2020-12-17 19:49:10|4855.3|4852.5|4855.8|4853|4855.8|4853|4854.8|4852|21
1608234560000|2020-12-17 19:49:20|4854.8|4852|4854.8|4852|4854.8|4852|4854.8|4852|15
1608234580000|2020-12-17 19:49:40|||||||||13
1608234590000|2020-12-17 19:49:50|||||||||2
1608234600000|2020-12-17 19:50:00|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|5
1608234610000|2020-12-17 19:50:10|4855.8|4853|4854.8|4852|4855.8|4853|4854.8|4852|1
1608234620000|2020-12-17 19:50:20|||||||||3
1608234650000|2020-12-17 19:50:50|||||||||12
1608234660000|2020-12-17 19:51:00|||||||||1
1608234670000|2020-12-17 19:51:10|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4853.8|4851|4
1608234680000|2020-12-17 19:51:20|4854.8|4852|4854.3|4851.5|4854.8|4852|4853.8|4851|3
1608234690000|2020-12-17 19:51:30|4854.8|4852|4853.8|4851|4854.8|4852|4853.8|4851|5
1608234700000|2020-12-17 19:51:40|4854.3|4851.5|4854.3|4851.5|4854.8|4852|4853.8|4851|12
1608234710000|2020-12-17 19:51:50|4853.8|4851|4854.8|4852|4854.8|4852|4853.8|4851|6
1608234720000|2020-12-17 19:52:00|4853.8|4851|4852.8|4850|4854.8|4852|4852.8|4850|11
1608234730000|2020-12-17 19:52:10|||||||||4
1608234740000|2020-12-17 19:52:20|||||||||18
1608234750000|2020-12-17 19:52:30|||||||||2
1608234770000|2020-12-17 19:52:50|4853.3|4850.5|4853.8|4851|4853.8|4851|4853.3|4850.5|9
1608234780000|2020-12-17 19:53:00|4853.3|4850.5|4853.8|4851|4853.8|4851|4853.3|4850.5|5
1608234790000|2020-12-17 19:53:10|4852.8|4850|4853.8|4851|4853.8|4851|4852.8|4850|7
1608234810000|2020-12-17 19:53:30|||||||||1
1608234820000|2020-12-17 19:53:40|||||||||2
1608234830000|2020-12-17 19:53:50|4852.8|4850|4852.8|4850|4852.8|4850|4852.8|4850|15
1608234840000|2020-12-17 19:54:00|4853.8|4851|4853.8|4851|4854.3|4851.5|4853.8|4851|20
1608234850000|2020-12-17 19:54:10|4854.3|4851.5|4854.8|4852|4854.8|4852|4854.3|4851.5|2
1608234860000|2020-12-17 19:54:20|4855.3|4852.5|4854.8|4852|4855.3|4852.5|4854.8|4852|19
1608234870000|2020-12-17 19:54:30|4855.3|4852.5|4855.8|4853|4855.8|4853|4855.3|4852.5|5
1608234880000|2020-12-17 19:54:40|4854.8|4852|4854.8|4852|4855.8|4853|4854.8|4852|17
1608234890000|2020-12-17 19:54:50|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|12
1608234900000|2020-12-17 19:55:00|4855.3|4852.5|4854.8|4852|4855.3|4852.5|4854.8|4852|8
1608234920000|2020-12-17 19:55:20|||||||||10
1608234930000|2020-12-17 19:55:30|4854.3|4851.5|4853.8|4851|4854.3|4851.5|4853.8|4851|8
1608234940000|2020-12-17 19:55:40|4855.8|4853|4854.8|4852|4855.8|4853|4854.8|4852|97
1608234970000|2020-12-17 19:56:10|4853.8|4851|4853.8|4851|4854.8|4852|4853.8|4851|17
1608234980000|2020-12-17 19:56:20|4854.8|4852|4852.8|4850|4854.8|4852|4852.8|4850|30
1608234990000|2020-12-17 19:56:30|4853.3|4850.5|4853.8|4851|4854.8|4852|4852.8|4850|74
1608235000000|2020-12-17 19:56:40|4854.8|4852|4853.8|4851|4854.8|4852|4853.8|4851|13
1608235010000|2020-12-17 19:56:50|||||||||18
1608235020000|2020-12-17 19:57:00|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|4854.3|4851.5|5
1608235030000|2020-12-17 19:57:10|4854.8|4852|4853.8|4851|4854.8|4852|4853.8|4851|8
1608235040000|2020-12-17 19:57:20|4854.3|4851.5|4854.8|4852|4854.8|4852|4854.3|4851.5|5
1608235050000|2020-12-17 19:57:30|4853.8|4851|4853.8|4851|4853.8|4851|4853.8|4851|7
1608235060000|2020-12-17 19:57:40|||||||||3
1608235070000|2020-12-17 19:57:50|||||||||1
1608235080000|2020-12-17 19:58:00|||||||||4
1608235090000|2020-12-17 19:58:10|||||||||1
1608235100000|2020-12-17 19:58:20|4854.8|4852|4853.8|4851|4854.8|4852|4853.8|4851|29
1608235120000|2020-12-17 19:58:40|||||||||1
1608235130000|2020-12-17 19:58:50|||||||||10
1608235160000|2020-12-17 19:59:20|4854.8|4852|4854.8|4852|4854.8|4852|4854.3|4851.5|10
1608235170000|2020-12-17 19:59:30|4854.3|4851.5|4854.8|4852|4854.8|4852|4853.8|4851|28
1608235190000|2020-12-17 19:59:50|||||||||24
1608235200000|2020-12-17 20:00:00|4855.3|4852.5|4854.8|4852|4855.3|4852.5|4854.8|4852|19
1608235210000|2020-12-17 20:00:10|4855.8|4853|4854.8|4852|4855.8|4853|4854.8|4852|27
1608235220000|2020-12-17 20:00:20|4855.3|4852.5|4855.8|4853|4855.8|4853|4854.8|4852|29
1608235240000|2020-12-17 20:00:40|4856.8|4854|4855.8|4853|4856.8|4854|4855.8|4853|24
1608235250000|2020-12-17 20:00:50|4856.8|4854|4856.8|4854|4856.8|4854|4856.3|4853.5|10
1608235260000|2020-12-17 20:01:00|4856.3|4853.5|4856.8|4854|4856.8|4854|4855.8|4853|12
1608235270000|2020-12-17 20:01:10|4856.3|4853.5|4855.8|4853|4856.3|4853.5|4855.8|4853|20
1608235280000|2020-12-17 20:01:20|4854.8|4852|4855.3|4852.5|4855.8|4853|4854.8|4852|13
1608235290000|2020-12-17 20:01:30|4854.8|4852|4854.8|4852|4855.3|4852.5|4854.8|4852|1
1608235300000|2020-12-17 20:01:40|4855.3|4852.5|4855.3|4852.5|4855.8|4853|4855.3|4852.5|1
1608235310000|2020-12-17 20:01:50|||||||||3
1608235320000|2020-12-17 20:02:00|4854.8|4852|4854.8|4852|4854.8|4852|4854.8|4852|0
1608235330000|2020-12-17 20:02:10|4855.3|4852.5|4855.8|4853|4855.8|4853|4854.8|4852|45
1608235350000|2020-12-17 20:02:30|4856.3|4853.5|4856.8|4854|4856.8|4854|4856.3|4853.5|15
1608235360000|2020-12-17 20:02:40|||||||||8
1608235380000|2020-12-17 20:03:00|4857.3|4854.5|4857.3|4854.5|4857.8|4855|4857.3|4854.5|29
1608235390000|2020-12-17 20:03:10|4857.8|4855|4858.3|4855.5|4858.8|4856|4857.8|4855|40
1608235400000|2020-12-17 20:03:20|4857.8|4855|4857.8|4855|4858.8|4856|4857.8|4855|91
1608235410000|2020-12-17 20:03:30|4856.8|4854|4857.8|4855|4857.8|4855|4856.8|4854|35
1608235420000|2020-12-17 20:03:40|4858.3|4855.5|4858.3|4855.5|4858.8|4856|4858.3|4855.5|12
1608235430000|2020-12-17 20:03:50|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|0
1608235440000|2020-12-17 20:04:00|4858.8|4856|4858.8|4856|4858.8|4856|4857.8|4855|23
1608235450000|2020-12-17 20:04:10|4859.8|4857|4859.8|4857|4859.8|4857|4858.8|4856|21
1608235460000|2020-12-17 20:04:20|4859.3|4856.5|4858.8|4856|4859.8|4857|4858.8|4856|28
1608235470000|2020-12-17 20:04:30|||||||||4
1608235490000|2020-12-17 20:04:50|||||||||1
1608235500000|2020-12-17 20:05:00|4859.3|4856.5|4859.3|4856.5|4859.8|4857|4859.3|4856.5|29
1608235510000|2020-12-17 20:05:10|4858.8|4856|4858.8|4856|4858.8|4856|4858.8|4856|1
1608235540000|2020-12-17 20:05:40|||||||||15
1608235560000|2020-12-17 20:06:00|4857.8|4855|4857.8|4855|4858.8|4856|4857.8|4855|11
1608235570000|2020-12-17 20:06:10|||||||||10
1608235580000|2020-12-17 20:06:20|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|4857.8|4855|20
1608235590000|2020-12-17 20:06:30|4858.8|4856|4858.8|4856|4858.8|4856|4857.8|4855|5
1608235600000|2020-12-17 20:06:40|||||||||5
1608235610000|2020-12-17 20:06:50|4858.3|4855.5|4858.3|4855.5|4858.8|4856|4857.8|4855|2
1608235620000|2020-12-17 20:07:00|4858.8|4856|4858.8|4856|4858.8|4856|4858.3|4855.5|7
1608235630000|2020-12-17 20:07:10|4857.8|4855|4857.8|4855|4858.8|4856|4857.8|4855|20
1608235640000|2020-12-17 20:07:20|4858.3|4855.5|4858.8|4856|4858.8|4856|4858.3|4855.5|1
1608235650000|2020-12-17 20:07:30|4858.3|4855.5|4857.8|4855|4858.3|4855.5|4857.8|4855|2
1608235660000|2020-12-17 20:07:40|||||||||23
1608235670000|2020-12-17 20:07:50|4857.3|4854.5|4857.8|4855|4857.8|4855|4857.3|4854.5|15
1608235680000|2020-12-17 20:08:00|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|4857.3|4854.5|10
1608235690000|2020-12-17 20:08:10|4856.8|4854|4857.8|4855|4857.8|4855|4856.8|4854|5
1608235700000|2020-12-17 20:08:20|4857.3|4854.5|4857.8|4855|4857.8|4855|4857.3|4854.5|6
1608235710000|2020-12-17 20:08:30|||||||||10
1608235720000|2020-12-17 20:08:40|4858.3|4855.5|4857.8|4855|4858.3|4855.5|4857.8|4855|7
1608235730000|2020-12-17 20:08:50|||||||||1
1608235740000|2020-12-17 20:09:00|4856.8|4854|4857.8|4855|4857.8|4855|4856.8|4854|5
1608235750000|2020-12-17 20:09:10|||||||||1
1608235760000|2020-12-17 20:09:20|4858.3|4855.5|4857.8|4855|4858.8|4856|4857.8|4855|3
1608235780000|2020-12-17 20:09:40|||||||||1
1608235790000|2020-12-17 20:09:50|||||||||2
1608235800000|2020-12-17 20:10:00|4858.8|4856|4858.3|4855.5|4858.8|4856|4857.8|4855|15
1608235810000|2020-12-17 20:10:10|||||||||3
1608235820000|2020-12-17 20:10:20|4857.8|4855|4858.3|4855.5|4858.8|4856|4857.8|4855|8
1608235840000|2020-12-17 20:10:40|4857.8|4855|4858.3|4855.5|4858.3|4855.5|4857.8|4855|24
1608235850000|2020-12-17 20:10:50|4857.8|4855|4857.8|4855|4858.3|4855.5|4857.8|4855|7
1608235880000|2020-12-17 20:11:20|4858.3|4855.5|4858.8|4856|4858.8|4856|4858.3|4855.5|47
1608235890000|2020-12-17 20:11:30|4857.8|4855|4858.8|4856|4858.8|4856|4857.8|4855|7
1608235900000|2020-12-17 20:11:40|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|4857.8|4855|1
1608235910000|2020-12-17 20:11:50|4858.8|4856|4858.8|4856|4858.8|4856|4858.8|4856|27
1608235920000|2020-12-17 20:12:00|4858.3|4855.5|4858.8|4856|4858.8|4856|4857.8|4855|13
1608235930000|2020-12-17 20:12:10|||||||||4
1608235940000|2020-12-17 20:12:20|||||||||14
1608235960000|2020-12-17 20:12:40|||||||||13
1608235970000|2020-12-17 20:12:50|||||||||1
1608235980000|2020-12-17 20:13:00|||||||||17
1608235990000|2020-12-17 20:13:10|4858.3|4855.5|4858.8|4856|4858.8|4856|4858.3|4855.5|21
1608236020000|2020-12-17 20:13:40|4859.3|4856.5|4858.8|4856|4859.8|4857|4858.8|4856|27
1608236030000|2020-12-17 20:13:50|4859.3|4856.5|4858.8|4856|4859.3|4856.5|4858.8|4856|13
1608236040000|2020-12-17 20:14:00|4859.3|4856.5|4859.8|4857|4859.8|4857|4859.3|4856.5|7
1608236050000|2020-12-17 20:14:10|4858.8|4856|4859.8|4857|4859.8|4857|4858.8|4856|15
1608236060000|2020-12-17 20:14:20|4859.3|4856.5|4858.8|4856|4859.3|4856.5|4858.8|4856|4
1608236070000|2020-12-17 20:14:30|4859.3|4856.5|4859.3|4856.5|4859.3|4856.5|4858.8|4856|3
1608236080000|2020-12-17 20:14:40|4858.8|4856|4859.3|4856.5|4859.3|4856.5|4858.8|4856|33
1608236090000|2020-12-17 20:14:50|4858.8|4856|4858.8|4856|4859.8|4857|4858.8|4856|6
1608236100000|2020-12-17 20:15:00|4859.3|4856.5|4858.8|4856|4859.8|4857|4858.8|4856|27
1608236110000|2020-12-17 20:15:10|4859.8|4857|4858.8|4856|4859.8|4857|4858.8|4856|10
1608236120000|2020-12-17 20:15:20|||||||||1
1608236130000|2020-12-17 20:15:30|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|4858.3|4855.5|20
1608236140000|2020-12-17 20:15:40|4858.8|4856|4858.8|4856|4858.8|4856|4858.8|4856|49
1608236150000|2020-12-17 20:15:50|4858.3|4855.5|4858.8|4856|4858.8|4856|4857.8|4855|5
1608236160000|2020-12-17 20:16:00|||||||||44
1608236170000|2020-12-17 20:16:10|4859.3|4856.5|4859.8|4857|4859.8|4857|4858.8|4856|10
1608236190000|2020-12-17 20:16:30|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|38
1608236220000|2020-12-17 20:17:00|||||||||7
1608236230000|2020-12-17 20:17:10|4859.8|4857|4860.8|4858|4860.8|4858|4859.8|4857|26
1608236240000|2020-12-17 20:17:20|4860.3|4857.5|4860.3|4857.5|4860.3|4857.5|4859.8|4857|0
1608236250000|2020-12-17 20:17:30|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|2
1608236260000|2020-12-17 20:17:40|||||||||3
1608236270000|2020-12-17 20:17:50|4858.8|4856|4859.8|4857|4859.8|4857|4858.8|4856|18
1608236290000|2020-12-17 20:18:10|||||||||1
1608236330000|2020-12-17 20:18:50|||||||||11
1608236340000|2020-12-17 20:19:00|||||||||7
1608236360000|2020-12-17 20:19:20|||||||||18
1608236380000|2020-12-17 20:19:40|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|2
1608236400000|2020-12-17 20:20:00|||||||||3
1608236410000|2020-12-17 20:20:10|||||||||2
1608236430000|2020-12-17 20:20:30|||||||||1
1608236440000|2020-12-17 20:20:40|||||||||11
1608236460000|2020-12-17 20:21:00|||||||||1
1608236470000|2020-12-17 20:21:10|4860.3|4857.5|4860.8|4858|4860.8|4858|4859.8|4857|15
1608236480000|2020-12-17 20:21:20|4859.8|4857|4860.3|4857.5|4860.3|4857.5|4859.8|4857|50
1608236490000|2020-12-17 20:21:30|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|14
1608236500000|2020-12-17 20:21:40|||||||||7
1608236510000|2020-12-17 20:21:50|4858.8|4856|4858.8|4856|4858.8|4856|4858.8|4856|18
1608236520000|2020-12-17 20:22:00|4859.3|4856.5|4858.8|4856|4859.3|4856.5|4858.8|4856|9
1608236530000|2020-12-17 20:22:10|4859.8|4857|4859.3|4856.5|4859.8|4857|4858.8|4856|11
1608236540000|2020-12-17 20:22:20|4859.8|4857|4859.3|4856.5|4859.8|4857|4858.8|4856|7
1608236550000|2020-12-17 20:22:30|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|10
1608236560000|2020-12-17 20:22:40|4860.3|4857.5|4859.8|4857|4860.3|4857.5|4859.8|4857|11
1608236570000|2020-12-17 20:22:50|||||||||2
1608236590000|2020-12-17 20:23:10|||||||||22
1608236600000|2020-12-17 20:23:20|||||||||1
1608236620000|2020-12-17 20:23:40|||||||||1
1608236630000|2020-12-17 20:23:50|||||||||2
1608236640000|2020-12-17 20:24:00|4859.3|4856.5|4859.8|4857|4859.8|4857|4859.3|4856.5|11
1608236650000|2020-12-17 20:24:10|||||||||8
1608236660000|2020-12-17 20:24:20|4860.8|4858|4859.8|4857|4860.8|4858|4859.8|4857|15
1608236670000|2020-12-17 20:24:30|||||||||1
1608236680000|2020-12-17 20:24:40|4858.8|4856|4859.8|4857|4859.8|4857|4858.8|4856|16
1608236690000|2020-12-17 20:24:50|4860.3|4857.5|4859.8|4857|4860.3|4857.5|4859.8|4857|13
1608236700000|2020-12-17 20:25:00|||||||||1
1608236730000|2020-12-17 20:25:30|||||||||1
1608236740000|2020-12-17 20:25:40|||||||||1
1608236770000|2020-12-17 20:26:10|||||||||1
1608236790000|2020-12-17 20:26:30|||||||||1
1608236800000|2020-12-17 20:26:40|||||||||1
1608236810000|2020-12-17 20:26:50|4860.3|4857.5|4859.8|4857|4860.8|4858|4859.8|4857|12
1608236830000|2020-12-17 20:27:10|||||||||6
1608236850000|2020-12-17 20:27:30|||||||||1
1608236860000|2020-12-17 20:27:40|||||||||1
1608236870000|2020-12-17 20:27:50|4859.3|4856.5|4859.3|4856.5|4859.3|4856.5|4859.3|4856.5|8
1608236880000|2020-12-17 20:28:00|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|2
1608236890000|2020-12-17 20:28:10|4860.8|4858|4859.8|4857|4860.8|4858|4859.8|4857|14
1608236900000|2020-12-17 20:28:20|||||||||2
1608236910000|2020-12-17 20:28:30|4859.3|4856.5|4859.8|4857|4859.8|4857|4859.3|4856.5|7
1608236920000|2020-12-17 20:28:40|||||||||12
1608236950000|2020-12-17 20:29:10|4859.3|4856.5|4859.3|4856.5|4859.8|4857|4858.8|4856|26
1608236960000|2020-12-17 20:29:20|4858.8|4856|4858.8|4856|4858.8|4856|4858.8|4856|0
1608236990000|2020-12-17 20:29:50|4859.8|4857|4858.8|4856|4859.8|4857|4857.8|4855|55
1608237000000|2020-12-17 20:30:00|||||||||21
1608237010000|2020-12-17 20:30:10|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|6
1608237020000|2020-12-17 20:30:20|||||||||10
1608237030000|2020-12-17 20:30:30|||||||||3
1608237040000|2020-12-17 20:30:40|4856.8|4854|4856.8|4854|4857.8|4855|4855.8|4853|46
1608237050000|2020-12-17 20:30:50|||||||||1
1608237060000|2020-12-17 20:31:00|4856.3|4853.5|4855.8|4853|4856.3|4853.5|4855.8|4853|24
1608237070000|2020-12-17 20:31:10|4856.3|4853.5|4856.8|4854|4856.8|4854|4855.8|4853|20
1608237080000|2020-12-17 20:31:20|4855.8|4853|4855.8|4853|4855.8|4853|4854.8|4852|16
1608237090000|2020-12-17 20:31:30|4855.3|4852.5|4855.8|4853|4855.8|4853|4854.8|4852|13
1608237100000|2020-12-17 20:31:40|||||||||13
1608237110000|2020-12-17 20:31:50|4855.3|4852.5|4855.8|4853|4855.8|4853|4855.3|4852.5|2
1608237120000|2020-12-17 20:32:00|4854.8|4852|4853.8|4851|4854.8|4852|4852.8|4850|81
1608237130000|2020-12-17 20:32:10|4853.3|4850.5|4853.3|4850.5|4853.8|4851|4852.8|4850|22
1608237140000|2020-12-17 20:32:20|4852.8|4850|4853.3|4850.5|4853.8|4851|4852.8|4850|19
1608237150000|2020-12-17 20:32:30|4852.8|4850|4852.8|4850|4853.8|4851|4852.8|4850|20
1608237160000|2020-12-17 20:32:40|||||||||11
1608237170000|2020-12-17 20:32:50|4853.3|4850.5|4852.8|4850|4853.3|4850.5|4852.8|4850|37
1608237180000|2020-12-17 20:33:00|4853.3|4850.5|4853.8|4851|4853.8|4851|4853.3|4850.5|11
1608237200000|2020-12-17 20:33:20|4854.8|4852|4854.8|4852|4854.8|4852|4854.8|4852|24
1608237210000|2020-12-17 20:33:30|||||||||13
1608237220000|2020-12-17 20:33:40|4855.8|4853|4854.8|4852|4855.8|4853|4854.8|4852|3
1608237230000|2020-12-17 20:33:50|||||||||78
1608237240000|2020-12-17 20:34:00|||||||||2
1608237250000|2020-12-17 20:34:10|||||||||1
1608237260000|2020-12-17 20:34:20|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|4855.3|4852.5|5
1608237270000|2020-12-17 20:34:30|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|20
1608237280000|2020-12-17 20:34:40|||||||||1
1608237290000|2020-12-17 20:34:50|||||||||21
1608237300000|2020-12-17 20:35:00|4854.8|4852|4855.3|4852.5|4855.8|4853|4854.8|4852|13
1608237310000|2020-12-17 20:35:10|4854.8|4852|4854.3|4851.5|4854.8|4852|4853.8|4851|37
1608237320000|2020-12-17 20:35:20|4854.8|4852|4854.8|4852|4854.8|4852|4854.3|4851.5|42
1608237330000|2020-12-17 20:35:30|||||||||7
1608237340000|2020-12-17 20:35:40|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|39
1608237350000|2020-12-17 20:35:50|||||||||4
1608237380000|2020-12-17 20:36:20|||||||||4
1608237400000|2020-12-17 20:36:40|4856.8|4854|4856.3|4853.5|4856.8|4854|4856.3|4853.5|4
1608237410000|2020-12-17 20:36:50|4855.8|4853|4855.8|4853|4855.8|4853|4855.8|4853|0
1608237420000|2020-12-17 20:37:00|4856.3|4853.5|4855.8|4853|4856.8|4854|4855.8|4853|10
1608237430000|2020-12-17 20:37:10|4856.3|4853.5|4856.8|4854|4856.8|4854|4855.8|4853|2
1608237440000|2020-12-17 20:37:20|||||||||1
1608237450000|2020-12-17 20:37:30|||||||||35
1608237460000|2020-12-17 20:37:40|4856.3|4853.5|4856.8|4854|4856.8|4854|4856.3|4853.5|46
1608237470000|2020-12-17 20:37:50|||||||||1
1608237480000|2020-12-17 20:38:00|||||||||2
1608237510000|2020-12-17 20:38:30|||||||||8
1608237520000|2020-12-17 20:38:40|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|15
1608237580000|2020-12-17 20:39:40|||||||||25
1608237590000|2020-12-17 20:39:50|||||||||2
1608237600000|2020-12-17 20:40:00|||||||||3
1608237610000|2020-12-17 20:40:10|||||||||1
1608237630000|2020-12-17 20:40:30|||||||||1
1608237640000|2020-12-17 20:40:40|||||||||1
1608237660000|2020-12-17 20:41:00|||||||||3
1608237670000|2020-12-17 20:41:10|4856.8|4854|4856.8|4854|4857.8|4855|4856.8|4854|42
1608237680000|2020-12-17 20:41:20|||||||||13
1608237700000|2020-12-17 20:41:40|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|5
1608237710000|2020-12-17 20:41:50|||||||||2
1608237720000|2020-12-17 20:42:00|4858.8|4856|4858.8|4856|4858.8|4856|4858.3|4855.5|10
1608237730000|2020-12-17 20:42:10|4858.3|4855.5|4857.8|4855|4858.3|4855.5|4857.8|4855|1
1608237750000|2020-12-17 20:42:30|4858.8|4856|4858.8|4856|4858.8|4856|4858.8|4856|4
1608237770000|2020-12-17 20:42:50|||||||||2
1608237780000|2020-12-17 20:43:00|||||||||2
1608237790000|2020-12-17 20:43:10|||||||||2
1608237800000|2020-12-17 20:43:20|4859.8|4857|4860.8|4858|4863.4|4860|4859.8|4857|259
1608237810000|2020-12-17 20:43:30|||||||||138
1608237820000|2020-12-17 20:43:40|||||||||2
1608237830000|2020-12-17 20:43:50|||||||||1
1608237840000|2020-12-17 20:44:00|||||||||1
1608237850000|2020-12-17 20:44:10|||||||||1
1608237870000|2020-12-17 20:44:30|||||||||12
1608237880000|2020-12-17 20:44:40|||||||||1
1608237900000|2020-12-17 20:45:00|||||||||1
1608237910000|2020-12-17 20:45:10|||||||||1
1608237920000|2020-12-17 20:45:20|4859.8|4857|4859.8|4857|4860.3|4857.5|4859.8|4857|10
1608237930000|2020-12-17 20:45:30|||||||||11
1608237940000|2020-12-17 20:45:40|||||||||6
1608237980000|2020-12-17 20:46:20|||||||||30
1608238000000|2020-12-17 20:46:40|||||||||2
1608238020000|2020-12-17 20:47:00|||||||||7
1608238030000|2020-12-17 20:47:10|4859.3|4856.5|4859.8|4857|4859.8|4857|4859.3|4856.5|4
1608238040000|2020-12-17 20:47:20|4858.8|4856|4859.3|4856.5|4859.3|4856.5|4858.8|4856|4
1608238050000|2020-12-17 20:47:30|4858.8|4856|4858.8|4856|4859.3|4856.5|4858.8|4856|13
1608238060000|2020-12-17 20:47:40|||||||||4
1608238070000|2020-12-17 20:47:50|||||||||10
1608238080000|2020-12-17 20:48:00|||||||||2
1608238090000|2020-12-17 20:48:10|||||||||1
1608238110000|2020-12-17 20:48:30|||||||||2
1608238120000|2020-12-17 20:48:40|||||||||1
1608238130000|2020-12-17 20:48:50|||||||||3
1608238150000|2020-12-17 20:49:10|||||||||4
1608238160000|2020-12-17 20:49:20|4859.3|4856.5|4858.8|4856|4859.8|4857|4858.8|4856|5
1608238170000|2020-12-17 20:49:30|||||||||9
1608238200000|2020-12-17 20:50:00|||||||||11
1608238210000|2020-12-17 20:50:10|||||||||16
1608238220000|2020-12-17 20:50:20|||||||||1
1608238230000|2020-12-17 20:50:30|4857.8|4855|4858.8|4856|4858.8|4856|4857.8|4855|49
1608238240000|2020-12-17 20:50:40|4859.8|4857|4858.8|4856|4859.8|4857|4858.8|4856|18
1608238270000|2020-12-17 20:51:10|4859.3|4856.5|4859.3|4856.5|4859.3|4856.5|4858.8|4856|36
1608238280000|2020-12-17 20:51:20|4859.8|4857|4859.3|4856.5|4859.8|4857|4858.8|4856|12
1608238290000|2020-12-17 20:51:30|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|1
1608238300000|2020-12-17 20:51:40|||||||||2
1608238350000|2020-12-17 20:52:30|||||||||1
1608238360000|2020-12-17 20:52:40|||||||||1
1608238380000|2020-12-17 20:53:00|||||||||10
1608238410000|2020-12-17 20:53:30|4858.3|4855.5|4859.8|4857|4859.8|4857|4858.3|4855.5|68
1608238420000|2020-12-17 20:53:40|||||||||6
1608238430000|2020-12-17 20:53:50|||||||||2
1608238440000|2020-12-17 20:54:00|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|22
1608238450000|2020-12-17 20:54:10|||||||||6
1608238460000|2020-12-17 20:54:20|||||||||1
1608238480000|2020-12-17 20:54:40|||||||||33
1608238490000|2020-12-17 20:54:50|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|4
1608238500000|2020-12-17 20:55:00|4862.8|4860|4863.8|4861|4863.8|4861|4862.8|4860|195
1608238510000|2020-12-17 20:55:10|4862.8|4860|4861.8|4859|4863.8|4861|4861.8|4859|55
1608238520000|2020-12-17 20:55:20|4862.3|4859.5|4862.8|4860|4862.8|4860|4862.3|4859.5|18
1608238530000|2020-12-17 20:55:30|4861.8|4859|4862.8|4860|4862.8|4860|4861.8|4859|17
1608238540000|2020-12-17 20:55:40|4862.3|4859.5|4861.8|4859|4862.3|4859.5|4861.8|4859|4
1608238550000|2020-12-17 20:55:50|||||||||33
1608238560000|2020-12-17 20:56:00|||||||||12
1608238570000|2020-12-17 20:56:10|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|21
1608238580000|2020-12-17 20:56:20|||||||||1
1608238590000|2020-12-17 20:56:30|||||||||2
1608238600000|2020-12-17 20:56:40|||||||||304
1608238610000|2020-12-17 20:56:50|4861.8|4859|4861.3|4858.5|4861.8|4859|4860.8|4858|30
1608238620000|2020-12-17 20:57:00|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|0
1608238650000|2020-12-17 20:57:30|||||||||1
1608238660000|2020-12-17 20:57:40|||||||||3
1608238670000|2020-12-17 20:57:50|||||||||2
1608238680000|2020-12-17 20:58:00|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|28
1608238690000|2020-12-17 20:58:10|4860.8|4858|4860.8|4858|4861.3|4858.5|4860.8|4858|1
1608238700000|2020-12-17 20:58:20|||||||||1
1608238740000|2020-12-17 20:59:00|||||||||25
1608238750000|2020-12-17 20:59:10|||||||||1
1608238760000|2020-12-17 20:59:20|||||||||14
1608238770000|2020-12-17 20:59:30|||||||||54
1608238780000|2020-12-17 20:59:40|||||||||42
1608238790000|2020-12-17 20:59:50|4861.8|4859|4861.8|4859|4861.8|4859|4860.8|4858|56
1608238800000|2020-12-17 21:00:00|4861.3|4858.5|4861.3|4858.5|4861.8|4859|4860.8|4858|37
1608238810000|2020-12-17 21:00:10|4861.8|4859|4861.8|4859|4861.8|4859|4861.3|4858.5|0
1608238820000|2020-12-17 21:00:20|4861.3|4858.5|4861.3|4858.5|4861.8|4859|4861.3|4858.5|27
1608238830000|2020-12-17 21:00:30|4860.8|4858|4861.3|4858.5|4861.8|4859|4860.8|4858|12
1608238840000|2020-12-17 21:00:40|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|0
1608238850000|2020-12-17 21:00:50|4861.3|4858.5|4861.8|4859|4861.8|4859|4861.3|4858.5|13
1608238860000|2020-12-17 21:01:00|||||||||2
1608238870000|2020-12-17 21:01:10|||||||||29
1608238880000|2020-12-17 21:01:20|||||||||6
1608238890000|2020-12-17 21:01:30|||||||||7
1608238900000|2020-12-17 21:01:40|||||||||1
1608238910000|2020-12-17 21:01:50|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|101
1608238920000|2020-12-17 21:02:00|||||||||4
1608238930000|2020-12-17 21:02:10|||||||||2
1608238940000|2020-12-17 21:02:20|||||||||2
1608238950000|2020-12-17 21:02:30|4863.8|4861|4863.8|4861|4865.8|4863|4863.8|4861|105
1608238960000|2020-12-17 21:02:40|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|9
1608238970000|2020-12-17 21:02:50|4863.3|4860.5|4861.8|4859|4863.8|4861|4861.8|4859|64
1608238980000|2020-12-17 21:03:00|4861.3|4858.5|4861.8|4859|4861.8|4859|4861.3|4858.5|40
1608238990000|2020-12-17 21:03:10|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|57
1608239000000|2020-12-17 21:03:20|4861.8|4859|4862.8|4860|4862.8|4860|4861.8|4859|14
1608239010000|2020-12-17 21:03:30|4863.8|4861|4862.8|4860|4863.8|4861|4862.8|4860|32
1608239020000|2020-12-17 21:03:40|4863.3|4860.5|4862.8|4860|4863.3|4860.5|4862.8|4860|17
1608239030000|2020-12-17 21:03:50|||||||||16
1608239040000|2020-12-17 21:04:00|4863.8|4861|4864.8|4862|4864.8|4862|4863.8|4861|36
1608239050000|2020-12-17 21:04:10|||||||||8
1608239060000|2020-12-17 21:04:20|4864.3|4861.5|4864.3|4861.5|4864.3|4861.5|4864.3|4861.5|2
1608239070000|2020-12-17 21:04:30|4863.8|4861|4863.8|4861|4863.8|4861|4863.8|4861|2
1608239080000|2020-12-17 21:04:40|4864.3|4861.5|4864.8|4862|4864.8|4862|4864.3|4861.5|25
1608239100000|2020-12-17 21:05:00|||||||||1
1608239110000|2020-12-17 21:05:10|||||||||1
1608239130000|2020-12-17 21:05:30|||||||||1
1608239140000|2020-12-17 21:05:40|||||||||6
1608239150000|2020-12-17 21:05:50|||||||||25
1608239160000|2020-12-17 21:06:00|4863.8|4861|4864.3|4861.5|4864.3|4861.5|4863.8|4861|14
1608239170000|2020-12-17 21:06:10|4864.8|4862|4864.8|4862|4864.8|4862|4863.8|4861|30
1608239180000|2020-12-17 21:06:20|4864.3|4861.5|4864.3|4861.5|4864.3|4861.5|4864.3|4861.5|1
1608239190000|2020-12-17 21:06:30|4863.8|4861|4862.8|4860|4864.3|4861.5|4862.8|4860|74
1608239200000|2020-12-17 21:06:40|||||||||8
1608239210000|2020-12-17 21:06:50|||||||||19
1608239220000|2020-12-17 21:07:00|||||||||9
1608239230000|2020-12-17 21:07:10|||||||||3
1608239240000|2020-12-17 21:07:20|||||||||2
1608239250000|2020-12-17 21:07:30|||||||||11
1608239270000|2020-12-17 21:07:50|4862.4|4858.4|4861.8|4859|4862.8|4860|4861.3|4858.4|133
1608239280000|2020-12-17 21:08:00|||||||||2
1608239300000|2020-12-17 21:08:20|||||||||1
1608239310000|2020-12-17 21:08:30|4861.3|4858.5|4861.3|4858.5|4861.8|4859|4860.8|4858|18
1608239330000|2020-12-17 21:08:50|4860.8|4858|4861.8|4859|4861.8|4859|4860.8|4858|11
1608239340000|2020-12-17 21:09:00|||||||||5
1608239390000|2020-12-17 21:09:50|||||||||2
1608239410000|2020-12-17 21:10:10|||||||||1
1608239440000|2020-12-17 21:10:40|4860.8|4858|4860.8|4858|4861.3|4858.5|4860.8|4858|17
1608239450000|2020-12-17 21:10:50|4861.3|4858.5|4861.8|4859|4861.8|4859|4860.8|4858|4
1608239460000|2020-12-17 21:11:00|||||||||1
1608239470000|2020-12-17 21:11:10|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4860.8|4858|15
1608239480000|2020-12-17 21:11:20|4860.8|4858|4861.3|4858.5|4861.3|4858.5|4860.8|4858|15
1608239490000|2020-12-17 21:11:30|4860.8|4858|4861.3|4858.5|4861.3|4858.5|4860.8|4858|11
1608239500000|2020-12-17 21:11:40|4860.8|4858|4861.3|4858.5|4861.3|4858.5|4860.8|4858|9
1608239510000|2020-12-17 21:11:50|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|3
1608239520000|2020-12-17 21:12:00|||||||||2
1608239550000|2020-12-17 21:12:30|4862.3|4859.5|4861.8|4859|4862.3|4859.5|4861.8|4859|19
1608239570000|2020-12-17 21:12:50|||||||||1
1608239580000|2020-12-17 21:13:00|||||||||5
1608239590000|2020-12-17 21:13:10|4861.3|4858.5|4861.8|4859|4861.8|4859|4861.3|4858.5|2
1608239610000|2020-12-17 21:13:30|||||||||1
1608239620000|2020-12-17 21:13:40|||||||||793
1608239630000|2020-12-17 21:13:50|||||||||2
1608239640000|2020-12-17 21:14:00|4862.3|4859.5|4861.8|4859|4862.3|4859.5|4861.8|4859|132
1608239650000|2020-12-17 21:14:10|||||||||7
1608239660000|2020-12-17 21:14:20|||||||||1
1608239680000|2020-12-17 21:14:40|||||||||7
1608239690000|2020-12-17 21:14:50|4862.3|4859.5|4861.8|4859|4862.3|4859.5|4861.8|4859|1
1608239700000|2020-12-17 21:15:00|||||||||2
1608239710000|2020-12-17 21:15:10|||||||||1
1608239750000|2020-12-17 21:15:50|4862.3|4859.5|4862.3|4859.5|4862.3|4859.5|4862.3|4859.5|9
1608239760000|2020-12-17 21:16:00|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|0
1608239770000|2020-12-17 21:16:10|4861.8|4859|4862.8|4860|4862.8|4860|4861.8|4859|17
1608239780000|2020-12-17 21:16:20|4861.8|4859|4862.8|4860|4862.8|4860|4861.8|4859|3
1608239790000|2020-12-17 21:16:30|||||||||1
1608239820000|2020-12-17 21:17:00|4862.3|4859.5|4863.8|4861|4863.8|4861|4862.3|4859.5|135
1608239840000|2020-12-17 21:17:20|4863.3|4860.5|4863.8|4861|4863.8|4861|4862.8|4860|43
1608239850000|2020-12-17 21:17:30|||||||||5
1608239880000|2020-12-17 21:18:00|||||||||1
1608239890000|2020-12-17 21:18:10|||||||||11
1608239900000|2020-12-17 21:18:20|||||||||9
1608239910000|2020-12-17 21:18:30|4863.3|4860.5|4863.3|4860.5|4863.8|4861|4863.3|4860.5|10
1608239930000|2020-12-17 21:18:50|4863.8|4861|4864.8|4862|4864.8|4862|4863.8|4861|73
1608239940000|2020-12-17 21:19:00|4865.8|4863|4865.8|4863|4865.8|4863|4865.3|4862.5|54
1608239950000|2020-12-17 21:19:10|||||||||4
1608239960000|2020-12-17 21:19:20|||||||||1
1608239970000|2020-12-17 21:19:30|4864.8|4862|4864.8|4862|4864.8|4862|4864.8|4862|8
1608239980000|2020-12-17 21:19:40|4865.3|4862.5|4864.8|4862|4865.3|4862.5|4864.8|4862|17
1608240000000|2020-12-17 21:20:00|||||||||11
1608240010000|2020-12-17 21:20:10|||||||||1
1608240030000|2020-12-17 21:20:30|4865.3|4862.5|4865.3|4862.5|4865.3|4862.5|4865.3|4862.5|0
1608240040000|2020-12-17 21:20:40|4865.8|4863|4865.3|4862.5|4865.8|4863|4865.3|4862.5|12
1608240060000|2020-12-17 21:21:00|4865.8|4863|4864.8|4862|4865.8|4863|4864.8|4862|3
1608240080000|2020-12-17 21:21:20|4864.3|4861.5|4864.8|4862|4864.8|4862|4863.8|4861|13
1608240100000|2020-12-17 21:21:40|||||||||2
1608240110000|2020-12-17 21:21:50|||||||||5
1608240120000|2020-12-17 21:22:00|4863.8|4861|4863.8|4861|4863.8|4861|4863.8|4861|16
1608240130000|2020-12-17 21:22:10|||||||||4
1608240150000|2020-12-17 21:22:30|||||||||3
1608240160000|2020-12-17 21:22:40|||||||||15
1608240170000|2020-12-17 21:22:50|4864.8|4862|4864.8|4862|4864.8|4862|4863.8|4861|16
1608240180000|2020-12-17 21:23:00|||||||||5
1608240200000|2020-12-17 21:23:20|||||||||1
1608240210000|2020-12-17 21:23:30|4864.3|4861.5|4864.8|4862|4864.8|4862|4864.3|4861.5|3
1608240220000|2020-12-17 21:23:40|||||||||6
1608240230000|2020-12-17 21:23:50|||||||||2
1608240240000|2020-12-17 21:24:00|4865.3|4862.5|4865.3|4862.5|4865.3|4862.5|4865.3|4862.5|2
1608240250000|2020-12-17 21:24:10|4864.8|4862|4864.8|4862|4864.8|4862|4864.8|4862|1
1608240260000|2020-12-17 21:24:20|4864.3|4861.5|4864.8|4862|4864.8|4862|4863.8|4861|213
1608240270000|2020-12-17 21:24:30|||||||||1
1608240280000|2020-12-17 21:24:40|4864.3|4861.5|4864.3|4861.5|4864.8|4862|4863.8|4861|11
1608240300000|2020-12-17 21:25:00|4863.8|4861|4864.8|4862|4864.8|4862|4863.8|4861|16
1608240330000|2020-12-17 21:25:30|4863.8|4861|4863.8|4861|4864.8|4862|4862.8|4860|117
1608240340000|2020-12-17 21:25:40|||||||||2
1608240350000|2020-12-17 21:25:50|||||||||3
1608240360000|2020-12-17 21:26:00|4864.8|4862|4863.8|4861|4864.8|4862|4863.8|4861|11
1608240370000|2020-12-17 21:26:10|4864.3|4861.5|4863.8|4861|4864.8|4862|4863.8|4861|7
1608240390000|2020-12-17 21:26:30|||||||||2
1608240400000|2020-12-17 21:26:40|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|216
1608240410000|2020-12-17 21:26:50|||||||||5
1608240420000|2020-12-17 21:27:00|4862.3|4859.5|4862.8|4860|4862.8|4860|4862.3|4859.5|10
1608240430000|2020-12-17 21:27:10|4863.3|4860.5|4863.8|4861|4863.8|4861|4862.8|4860|4
1608240440000|2020-12-17 21:27:20|4863.3|4860.5|4862.8|4860|4863.3|4860.5|4862.8|4860|3
1608240450000|2020-12-17 21:27:30|||||||||4
1608240460000|2020-12-17 21:27:40|4863.8|4861|4862.8|4860|4863.8|4861|4862.8|4860|0
1608240470000|2020-12-17 21:27:50|4863.8|4861|4863.8|4861|4863.8|4861|4863.8|4861|0
1608240490000|2020-12-17 21:28:10|4863.3|4860.5|4862.8|4860|4863.8|4861|4862.8|4860|19
1608240500000|2020-12-17 21:28:20|4863.3|4860.5|4863.3|4860.5|4863.8|4861|4863.3|4860.5|6
1608240510000|2020-12-17 21:28:30|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|351
1608240540000|2020-12-17 21:29:00|4863.8|4861|4863.8|4861|4863.8|4861|4862.8|4860|16
1608240550000|2020-12-17 21:29:10|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|9
1608240570000|2020-12-17 21:29:30|||||||||3
1608240580000|2020-12-17 21:29:40|4861.8|4859|4862.8|4860|4862.8|4860|4861.8|4859|8
1608240600000|2020-12-17 21:30:00|4863.3|4860.5|4863.8|4861|4863.8|4861|4862.8|4860|49
1608240610000|2020-12-17 21:30:10|4863.3|4860.5|4862.8|4860|4863.3|4860.5|4862.8|4860|5
1608240620000|2020-12-17 21:30:20|4863.3|4860.5|4862.8|4860|4863.3|4860.5|4862.8|4860|6
1608240630000|2020-12-17 21:30:30|||||||||1
1608240640000|2020-12-17 21:30:40|||||||||3
1608240650000|2020-12-17 21:30:50|||||||||1
1608240660000|2020-12-17 21:31:00|4863.8|4861|4863.8|4861|4863.8|4861|4863.8|4861|21
1608240680000|2020-12-17 21:31:20|||||||||10
1608240690000|2020-12-17 21:31:30|4863.3|4860.5|4863.3|4860.5|4863.8|4861|4862.8|4860|21
1608240700000|2020-12-17 21:31:40|4862.8|4860|4862.3|4859.5|4862.8|4860|4862.3|4859.5|18
1608240710000|2020-12-17 21:31:50|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|1
1608240720000|2020-12-17 21:32:00|||||||||14
1608240730000|2020-12-17 21:32:10|4862.3|4859.5|4862.8|4860|4862.8|4860|4862.3|4859.5|20
1608240740000|2020-12-17 21:32:20|||||||||10
1608240750000|2020-12-17 21:32:30|4863.3|4860.5|4862.8|4860|4863.8|4861|4862.8|4860|17
1608240770000|2020-12-17 21:32:50|||||||||1
1608240780000|2020-12-17 21:33:00|||||||||2
1608240790000|2020-12-17 21:33:10|||||||||1
1608240820000|2020-12-17 21:33:40|||||||||22
1608240830000|2020-12-17 21:33:50|4863.8|4861|4863.3|4860.5|4863.8|4861|4863.3|4860.5|9
1608240840000|2020-12-17 21:34:00|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|0
1608240850000|2020-12-17 21:34:10|||||||||25
1608240860000|2020-12-17 21:34:20|4863.3|4860.5|4862.8|4860|4863.3|4860.5|4862.8|4860|5
1608240870000|2020-12-17 21:34:30|4863.3|4860.5|4863.3|4860.5|4863.3|4860.5|4863.3|4860.5|3
1608240880000|2020-12-17 21:34:40|4862.8|4860|4862.8|4860|4863.8|4861|4862.8|4860|8
1608240890000|2020-12-17 21:34:50|||||||||4
1608240900000|2020-12-17 21:35:00|||||||||6
1608240920000|2020-12-17 21:35:20|4862.3|4859.5|4862.8|4860|4862.8|4860|4862.3|4859.5|7
1608240940000|2020-12-17 21:35:40|||||||||3
1608240950000|2020-12-17 21:35:50|||||||||2
1608240960000|2020-12-17 21:36:00|||||||||3
1608240980000|2020-12-17 21:36:20|4863.3|4860.5|4862.8|4860|4863.3|4860.5|4862.8|4860|9
1608241010000|2020-12-17 21:36:50|||||||||2
1608241030000|2020-12-17 21:37:10|||||||||10
1608241040000|2020-12-17 21:37:20|||||||||5
1608241050000|2020-12-17 21:37:30|4863.8|4861|4862.8|4860|4863.8|4861|4862.8|4860|9
1608241060000|2020-12-17 21:37:40|4863.3|4860.5|4863.3|4860.5|4863.3|4860.5|4863.3|4860.5|1
1608241070000|2020-12-17 21:37:50|4863.8|4861|4863.3|4860.5|4863.8|4861|4862.8|4860|6
1608241100000|2020-12-17 21:38:20|4863.8|4861|4862.8|4860|4863.8|4861|4862.8|4860|3
1608241110000|2020-12-17 21:38:30|4862.3|4859.5|4861.3|4858.5|4862.3|4859.5|4860.8|4858|47
1608241120000|2020-12-17 21:38:40|4860.8|4858|4861.3|4858.5|4861.8|4859|4860.8|4858|7
1608241130000|2020-12-17 21:38:50|||||||||1
1608241140000|2020-12-17 21:39:00|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|2
1608241150000|2020-12-17 21:39:10|||||||||4
1608241170000|2020-12-17 21:39:30|4862.8|4860|4862.8|4860|4862.8|4860|4862.8|4860|1
1608241180000|2020-12-17 21:39:40|||||||||1
1608241190000|2020-12-17 21:39:50|||||||||1
1608241200000|2020-12-17 21:40:00|4862.3|4859.5|4862.3|4859.5|4862.3|4859.5|4861.8|4859|14
1608241210000|2020-12-17 21:40:10|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|0
1608241220000|2020-12-17 21:40:20|4862.3|4859.5|4861.8|4859|4862.3|4859.5|4861.8|4859|6
1608241230000|2020-12-17 21:40:30|4860.8|4858|4861.8|4859|4861.8|4859|4860.8|4858|20
1608241240000|2020-12-17 21:40:40|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|3
1608241250000|2020-12-17 21:40:50|4860.8|4858|4861.3|4858.5|4861.3|4858.5|4860.8|4858|5
1608241260000|2020-12-17 21:41:00|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|13
1608241270000|2020-12-17 21:41:10|||||||||5
1608241290000|2020-12-17 21:41:30|4861.3|4858.5|4861.8|4859|4861.8|4859|4860.8|4858|20
1608241300000|2020-12-17 21:41:40|||||||||6
1608241310000|2020-12-17 21:41:50|4861.3|4858.5|4861.8|4859|4861.8|4859|4860.8|4858|23
1608241320000|2020-12-17 21:42:00|4861.3|4858.5|4861.8|4859|4861.8|4859|4861.3|4858.5|20
1608241330000|2020-12-17 21:42:10|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4
1608241340000|2020-12-17 21:42:20|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|10
1608241350000|2020-12-17 21:42:30|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|3
1608241380000|2020-12-17 21:43:00|4860.8|4858|4861.3|4858.5|4861.3|4858.5|4860.8|4858|6
1608241390000|2020-12-17 21:43:10|4861.8|4859|4861.3|4858.5|4861.8|4859|4861.3|4858.5|1
1608241400000|2020-12-17 21:43:20|4860.8|4858|4861.3|4858.5|4861.3|4858.5|4860.8|4858|11
1608241410000|2020-12-17 21:43:30|4861.8|4859|4861.3|4858.5|4861.8|4859|4861.3|4858.5|4
1608241420000|2020-12-17 21:43:40|4861.8|4859|4861.8|4859|4861.8|4859|4861.8|4859|0
1608241440000|2020-12-17 21:44:00|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4861.3|4858.5|4
1608241460000|2020-12-17 21:44:20|4861.8|4859|4860.8|4858|4861.8|4859|4860.8|4858|24
1608241470000|2020-12-17 21:44:30|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|7
1608241480000|2020-12-17 21:44:40|||||||||3
1608241490000|2020-12-17 21:44:50|||||||||1
1608241500000|2020-12-17 21:45:00|4860.8|4858|4859.8|4857|4860.8|4858|4859.8|4857|40
1608241510000|2020-12-17 21:45:10|||||||||57
1608241520000|2020-12-17 21:45:20|||||||||25
1608241530000|2020-12-17 21:45:30|4859.3|4856.5|4858.8|4856|4859.3|4856.5|4858.8|4856|6
1608241550000|2020-12-17 21:45:50|||||||||1
1608241560000|2020-12-17 21:46:00|||||||||16
1608241570000|2020-12-17 21:46:10|4859.8|4857|4858.8|4856|4859.8|4857|4858.8|4856|30
1608241580000|2020-12-17 21:46:20|||||||||11
1608241590000|2020-12-17 21:46:30|||||||||6
1608241600000|2020-12-17 21:46:40|4857.8|4855|4858.3|4855.5|4858.3|4855.5|4857.8|4855|6
1608241620000|2020-12-17 21:47:00|4858.8|4856|4858.3|4855.5|4858.8|4856|4858.3|4855.5|1
1608241630000|2020-12-17 21:47:10|4858.8|4856|4858.8|4856|4858.8|4856|4857.8|4855|9
1608241640000|2020-12-17 21:47:20|4857.8|4855|4857.8|4855|4857.8|4855|4857.8|4855|5
1608241650000|2020-12-17 21:47:30|4858.3|4855.5|4858.8|4856|4858.8|4856|4857.9|4855.1|10
1608241660000|2020-12-17 21:47:40|||||||||5
1608241670000|2020-12-17 21:47:50|||||||||2
1608241680000|2020-12-17 21:48:00|||||||||7
1608241690000|2020-12-17 21:48:10|||||||||1
1608241700000|2020-12-17 21:48:20|||||||||5
1608241710000|2020-12-17 21:48:30|||||||||2
1608241730000|2020-12-17 21:48:50|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|7
1608241740000|2020-12-17 21:49:00|4858.8|4856|4857.9|4855.1|4858.8|4856|4857.9|4855.1|16
1608241750000|2020-12-17 21:49:10|4857.8|4855|4857.8|4855|4857.9|4855.1|4857.8|4855|15
1608241760000|2020-12-17 21:49:20|4857.4|4854.6|4857.8|4855|4857.8|4855|4857.4|4854.6|24
1608241780000|2020-12-17 21:49:40|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.8|4855|11
1608241790000|2020-12-17 21:49:50|4857.8|4855|4857.8|4855|4857.9|4855.1|4857.8|4855|8
1608241800000|2020-12-17 21:50:00|4857.4|4854.6|4857.8|4855|4857.9|4855.1|4856.9|4854.1|84
1608241810000|2020-12-17 21:50:10|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|2
1608241820000|2020-12-17 21:50:20|4857.4|4854.6|4857.8|4855|4857.8|4855|4857.4|4854.6|1
1608241830000|2020-12-17 21:50:30|4857.3|4854.5|4857.3|4854.5|4857.4|4854.6|4857.3|4854.5|2
1608241840000|2020-12-17 21:50:40|4857.4|4854.6|4856.8|4854|4857.4|4854.6|4856.8|4854|1
1608241850000|2020-12-17 21:50:50|||||||||4
1608241860000|2020-12-17 21:51:00|4855.9|4853.1|4855.9|4853.1|4856.8|4854|4855.8|4853|68
1608241870000|2020-12-17 21:51:10|||||||||1
1608241880000|2020-12-17 21:51:20|||||||||9
1608241890000|2020-12-17 21:51:30|||||||||2
1608241900000|2020-12-17 21:51:40|4856.4|4853.6|4856.4|4853.6|4856.8|4854|4856.4|4853.6|4
1608241910000|2020-12-17 21:51:50|4856.8|4854|4857.8|4855|4857.8|4855|4856.8|4854|16
1608241920000|2020-12-17 21:52:00|4857.4|4854.6|4857.8|4855|4857.8|4855|4857.4|4854.6|6
1608241940000|2020-12-17 21:52:20|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|0
1608241950000|2020-12-17 21:52:30|4854.9|4852.1|4856.9|4854.1|4856.9|4854.1|4854.9|4852.1|45
1608241990000|2020-12-17 21:53:10|4855.9|4853.1|4856.9|4854.1|4857.9|4855.1|4855.9|4853.1|38
1608242000000|2020-12-17 21:53:20|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|15
1608242010000|2020-12-17 21:53:30|||||||||6
1608242020000|2020-12-17 21:53:40|||||||||1
1608242030000|2020-12-17 21:53:50|4856.4|4853.6|4856.9|4854.1|4856.9|4854.1|4856.4|4853.6|5
1608242040000|2020-12-17 21:54:00|4856.4|4853.6|4857.4|4854.6|4857.4|4854.6|4856.4|4853.6|5
1608242050000|2020-12-17 21:54:10|4856.9|4854.1|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|4
1608242060000|2020-12-17 21:54:20|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|6
1608242070000|2020-12-17 21:54:30|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|1
1608242080000|2020-12-17 21:54:40|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|14
1608242090000|2020-12-17 21:54:50|4857.4|4854.6|4856.9|4854.1|4857.4|4854.6|4856.9|4854.1|2
1608242100000|2020-12-17 21:55:00|||||||||34
1608242130000|2020-12-17 21:55:30|4857.9|4855.1|4856.9|4854.1|4857.9|4855.1|4856.9|4854.1|14
1608242140000|2020-12-17 21:55:40|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|2
1608242150000|2020-12-17 21:55:50|4856.9|4854.1|4857.9|4855.1|4857.9|4855.1|4856.9|4854.1|9
1608242160000|2020-12-17 21:56:00|4857.4|4854.6|4857.9|4855.1|4857.9|4855.1|4857.4|4854.6|3
1608242180000|2020-12-17 21:56:20|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|7
1608242190000|2020-12-17 21:56:30|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|0
1608242200000|2020-12-17 21:56:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|5
1608242220000|2020-12-17 21:57:00|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|2
1608242230000|2020-12-17 21:57:10|4858.9|4856.1|4858.4|4855.6|4858.9|4856.1|4858.4|4855.6|7
1608242250000|2020-12-17 21:57:30|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4
1608242260000|2020-12-17 21:57:40|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|0
1608242270000|2020-12-17 21:57:50|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|0
1608242280000|2020-12-17 21:58:00|||||||||1
1608242290000|2020-12-17 21:58:10|||||||||5
1608242300000|2020-12-17 21:58:20|||||||||12
1608242320000|2020-12-17 21:58:40|||||||||2
1608242330000|2020-12-17 21:58:50|||||||||11
1608242340000|2020-12-17 21:59:00|||||||||3
1608242350000|2020-12-17 21:59:10|||||||||5
1608242360000|2020-12-17 21:59:20|||||||||8
1608242370000|2020-12-17 21:59:30|4858.4|4855.6|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|36
1608242380000|2020-12-17 21:59:40|4857.9|4855.1|4858.4|4855.6|4858.4|4855.6|4857.9|4855.1|50
1608242390000|2020-12-17 21:59:50|4857.9|4855.1|4858.4|4855.6|4858.9|4856.1|4857.9|4855.1|16
1608246000000|2020-12-17 23:00:00|4858.5|4854.5|4860.5|4856.5|4860.5|4856.6|4858.4|4854.5|8
1608246010000|2020-12-17 23:00:10|4859.4|4856.6|4857.4|4854.6|4859.4|4856.6|4856.9|4854.1|9
1608246020000|2020-12-17 23:00:20|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4855.9|4853.1|18
1608246030000|2020-12-17 23:00:30|4856.4|4853.6|4856.4|4853.6|4856.9|4854.1|4855.9|4853.1|11
1608246040000|2020-12-17 23:00:40|||||||||2
1608246050000|2020-12-17 23:00:50|4854.9|4852.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|17
1608246060000|2020-12-17 23:01:00|||||||||18
1608246070000|2020-12-17 23:01:10|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4854.4|4851.6|24
1608246080000|2020-12-17 23:01:20|4854.4|4851.6|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|13
1608246090000|2020-12-17 23:01:30|||||||||3
1608246100000|2020-12-17 23:01:40|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4854.4|4851.6|8
1608246110000|2020-12-17 23:01:50|||||||||7
1608246120000|2020-12-17 23:02:00|||||||||5
1608246130000|2020-12-17 23:02:10|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|5
1608246140000|2020-12-17 23:02:20|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|5
1608246150000|2020-12-17 23:02:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|9
1608246180000|2020-12-17 23:03:00|||||||||3
1608246190000|2020-12-17 23:03:10|||||||||1
1608246210000|2020-12-17 23:03:30|||||||||1
1608246220000|2020-12-17 23:03:40|||||||||3
1608246230000|2020-12-17 23:03:50|||||||||265
1608246250000|2020-12-17 23:04:10|||||||||1
1608246260000|2020-12-17 23:04:20|||||||||71
1608246270000|2020-12-17 23:04:30|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|16
1608246280000|2020-12-17 23:04:40|||||||||3
1608246290000|2020-12-17 23:04:50|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|3
1608246300000|2020-12-17 23:05:00|||||||||6
1608246310000|2020-12-17 23:05:10|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4853.4|4850.6|12
1608246320000|2020-12-17 23:05:20|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|5
1608246330000|2020-12-17 23:05:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|11
1608246340000|2020-12-17 23:05:40|||||||||1
1608246350000|2020-12-17 23:05:50|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|0
1608246370000|2020-12-17 23:06:10|4853.4|4850.6|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|11
1608246380000|2020-12-17 23:06:20|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|3
1608246390000|2020-12-17 23:06:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|0
1608246400000|2020-12-17 23:06:40|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|1
1608246410000|2020-12-17 23:06:50|||||||||1
1608246420000|2020-12-17 23:07:00|4853.4|4850.6|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|5
1608246440000|2020-12-17 23:07:20|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|0
1608246460000|2020-12-17 23:07:40|4852.9|4850.1|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|1
1608246470000|2020-12-17 23:07:50|4852.9|4850.1|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|1
1608246480000|2020-12-17 23:08:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|2
1608246490000|2020-12-17 23:08:10|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|1
1608246500000|2020-12-17 23:08:20|||||||||1
1608246510000|2020-12-17 23:08:30|4851.9|4849.1|4850.9|4848.1|4851.9|4849.1|4850.9|4848.1|19
1608246520000|2020-12-17 23:08:40|4851.4|4848.6|4850.9|4848.1|4851.4|4848.6|4850.9|4848.1|4
1608246530000|2020-12-17 23:08:50|||||||||4
1608246540000|2020-12-17 23:09:00|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|6
1608246550000|2020-12-17 23:09:10|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|2
1608246560000|2020-12-17 23:09:20|||||||||1
1608246570000|2020-12-17 23:09:30|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.9|4848.1|6
1608246580000|2020-12-17 23:09:40|4850.9|4848.1|4850.9|4848.1|4851.9|4849.1|4850.9|4848.1|5
1608246590000|2020-12-17 23:09:50|||||||||1
1608246600000|2020-12-17 23:10:00|4851.4|4848.6|4851.9|4849.1|4851.9|4849.1|4851.4|4848.6|8
1608246610000|2020-12-17 23:10:10|||||||||1
1608246660000|2020-12-17 23:11:00|||||||||1
1608246670000|2020-12-17 23:11:10|||||||||1
1608246680000|2020-12-17 23:11:20|||||||||1
1608246700000|2020-12-17 23:11:40|||||||||1
1608246720000|2020-12-17 23:12:00|||||||||1
1608246730000|2020-12-17 23:12:10|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|9
1608246740000|2020-12-17 23:12:20|||||||||2
1608246750000|2020-12-17 23:12:30|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|10
1608246760000|2020-12-17 23:12:40|||||||||1
1608246780000|2020-12-17 23:13:00|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|6
1608246790000|2020-12-17 23:13:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|2
1608246810000|2020-12-17 23:13:30|||||||||1
1608246820000|2020-12-17 23:13:40|||||||||1
1608246830000|2020-12-17 23:13:50|||||||||1
1608246840000|2020-12-17 23:14:00|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|6
1608246850000|2020-12-17 23:14:10|||||||||1
1608246880000|2020-12-17 23:14:40|||||||||1
1608246890000|2020-12-17 23:14:50|||||||||1
1608246900000|2020-12-17 23:15:00|||||||||1
1608246910000|2020-12-17 23:15:10|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4852.9|4850.1|7
1608246920000|2020-12-17 23:15:20|4853.4|4850.6|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|2
1608246930000|2020-12-17 23:15:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4
1608246940000|2020-12-17 23:15:40|4852.9|4850.1|4853.4|4850.6|4853.4|4850.6|4852.9|4850.1|1
1608246950000|2020-12-17 23:15:50|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4853.4|4850.6|2
1608246960000|2020-12-17 23:16:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|0
1608246970000|2020-12-17 23:16:10|||||||||1
1608246980000|2020-12-17 23:16:20|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4
1608246990000|2020-12-17 23:16:30|||||||||1
1608247000000|2020-12-17 23:16:40|||||||||1
1608247050000|2020-12-17 23:17:30|||||||||1
1608247080000|2020-12-17 23:18:00|||||||||1
1608247090000|2020-12-17 23:18:10|||||||||7
1608247100000|2020-12-17 23:18:20|||||||||2
1608247110000|2020-12-17 23:18:30|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|5
1608247120000|2020-12-17 23:18:40|||||||||3
1608247130000|2020-12-17 23:18:50|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|3
1608247140000|2020-12-17 23:19:00|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|2
1608247160000|2020-12-17 23:19:20|||||||||2
1608247220000|2020-12-17 23:20:20|||||||||3
1608247230000|2020-12-17 23:20:30|||||||||1
1608247250000|2020-12-17 23:20:50|||||||||1
1608247260000|2020-12-17 23:21:00|||||||||3
1608247270000|2020-12-17 23:21:10|||||||||1
1608247290000|2020-12-17 23:21:30|||||||||1
1608247300000|2020-12-17 23:21:40|||||||||1
1608247310000|2020-12-17 23:21:50|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4852.9|4850.1|9
1608247330000|2020-12-17 23:22:10|||||||||5
1608247370000|2020-12-17 23:22:50|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4852.9|4850.1|5
1608247380000|2020-12-17 23:23:00|4851.9|4849.1|4851.9|4849.1|4852.9|4850.1|4851.9|4849.1|6
1608247390000|2020-12-17 23:23:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|3
1608247400000|2020-12-17 23:23:20|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|0
1608247420000|2020-12-17 23:23:40|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|3
1608247430000|2020-12-17 23:23:50|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|1
1608247440000|2020-12-17 23:24:00|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|0
1608247450000|2020-12-17 23:24:10|||||||||1
1608247460000|2020-12-17 23:24:20|||||||||2
1608247530000|2020-12-17 23:25:30|||||||||1
1608247550000|2020-12-17 23:25:50|||||||||2
1608247610000|2020-12-17 23:26:50|||||||||2
1608247620000|2020-12-17 23:27:00|||||||||1
1608247640000|2020-12-17 23:27:20|||||||||2
1608247650000|2020-12-17 23:27:30|||||||||1
1608247660000|2020-12-17 23:27:40|||||||||2
1608247670000|2020-12-17 23:27:50|||||||||11
1608247690000|2020-12-17 23:28:10|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|21
1608247700000|2020-12-17 23:28:20|||||||||2
1608247720000|2020-12-17 23:28:40|||||||||1
1608247740000|2020-12-17 23:29:00|||||||||5
1608247750000|2020-12-17 23:29:10|||||||||1
1608247770000|2020-12-17 23:29:30|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|5
1608247790000|2020-12-17 23:29:50|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|7
1608247800000|2020-12-17 23:30:00|||||||||1
1608247820000|2020-12-17 23:30:20|4852.4|4849.6|4851.9|4849.1|4852.9|4850.1|4851.9|4849.1|7
1608247860000|2020-12-17 23:31:00|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|1
1608247880000|2020-12-17 23:31:20|||||||||4
1608247920000|2020-12-17 23:32:00|||||||||1
1608247930000|2020-12-17 23:32:10|||||||||1
1608247960000|2020-12-17 23:32:40|||||||||25
1608247990000|2020-12-17 23:33:10|||||||||1
1608248000000|2020-12-17 23:33:20|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|33
1608248010000|2020-12-17 23:33:30|||||||||3
1608248020000|2020-12-17 23:33:40|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4854.4|4851.6|3
1608248030000|2020-12-17 23:33:50|4853.9|4851.1|4854.4|4851.6|4854.9|4852.1|4853.9|4851.1|6
1608248040000|2020-12-17 23:34:00|4854.9|4852.1|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|0
1608248050000|2020-12-17 23:34:10|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|0
1608248060000|2020-12-17 23:34:20|4854.4|4851.6|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|5
1608248080000|2020-12-17 23:34:40|4854.9|4852.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|1
1608248090000|2020-12-17 23:34:50|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|1
1608248140000|2020-12-17 23:35:40|||||||||1
1608248200000|2020-12-17 23:36:40|4853.4|4850.6|4853.9|4851.1|4853.9|4851.1|4853.4|4850.6|20
1608248230000|2020-12-17 23:37:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|20
1608248250000|2020-12-17 23:37:30|||||||||1
1608248270000|2020-12-17 23:37:50|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|16
1608248280000|2020-12-17 23:38:00|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|5
1608248290000|2020-12-17 23:38:10|||||||||1
1608248300000|2020-12-17 23:38:20|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|6
1608248320000|2020-12-17 23:38:40|||||||||1
1608248330000|2020-12-17 23:38:50|||||||||1
1608248340000|2020-12-17 23:39:00|||||||||1
1608248350000|2020-12-17 23:39:10|||||||||3
1608248360000|2020-12-17 23:39:20|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|3
1608248380000|2020-12-17 23:39:40|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|12
1608248390000|2020-12-17 23:39:50|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|0
1608248410000|2020-12-17 23:40:10|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|3
1608248420000|2020-12-17 23:40:20|||||||||2
1608248440000|2020-12-17 23:40:40|||||||||1
1608248450000|2020-12-17 23:40:50|||||||||1
1608248510000|2020-12-17 23:41:50|||||||||1
1608248520000|2020-12-17 23:42:00|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|2
1608248540000|2020-12-17 23:42:20|4851.9|4849.1|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|1
1608248570000|2020-12-17 23:42:50|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|0
1608248580000|2020-12-17 23:43:00|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|3
1608248590000|2020-12-17 23:43:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|0
1608248600000|2020-12-17 23:43:20|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|4852.4|4849.6|1
1608248610000|2020-12-17 23:43:30|4852.9|4850.1|4852.4|4849.6|4852.9|4850.1|4852.4|4849.6|0
1608248670000|2020-12-17 23:44:30|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|1
1608248690000|2020-12-17 23:44:50|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4
1608248710000|2020-12-17 23:45:10|||||||||1
1608248750000|2020-12-17 23:45:50|||||||||3
1608248760000|2020-12-17 23:46:00|||||||||3
1608248780000|2020-12-17 23:46:20|||||||||1
1608248790000|2020-12-17 23:46:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|18
1608248800000|2020-12-17 23:46:40|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|2
1608248810000|2020-12-17 23:46:50|||||||||1
1608248830000|2020-12-17 23:47:10|||||||||6
1608248840000|2020-12-17 23:47:20|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4852.9|4850.1|12
1608248850000|2020-12-17 23:47:30|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|0
1608248870000|2020-12-17 23:47:50|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|3
1608248880000|2020-12-17 23:48:00|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4853.4|4850.6|5
1608248890000|2020-12-17 23:48:10|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|0
1608248900000|2020-12-17 23:48:20|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|2
1608248910000|2020-12-17 23:48:30|||||||||1
1608248950000|2020-12-17 23:49:10|||||||||1
1608248990000|2020-12-17 23:49:50|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|12
1608249020000|2020-12-17 23:50:20|||||||||1
1608249030000|2020-12-17 23:50:30|||||||||8
1608249060000|2020-12-17 23:51:00|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|5
1608249080000|2020-12-17 23:51:20|4853.9|4851.1|4853.9|4851.1|4854.4|4851.6|4853.9|4851.1|4
1608249090000|2020-12-17 23:51:30|||||||||1
1608249100000|2020-12-17 23:51:40|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|1
1608249110000|2020-12-17 23:51:50|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4854.4|4851.6|17
1608249120000|2020-12-17 23:52:00|||||||||1
1608249130000|2020-12-17 23:52:10|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|8
1608249140000|2020-12-17 23:52:20|||||||||1
1608249150000|2020-12-17 23:52:30|||||||||4
1608249160000|2020-12-17 23:52:40|||||||||1
1608249170000|2020-12-17 23:52:50|||||||||1
1608249190000|2020-12-17 23:53:10|||||||||2
1608249210000|2020-12-17 23:53:30|||||||||1
1608249220000|2020-12-17 23:53:40|||||||||1
1608249230000|2020-12-17 23:53:50|||||||||1
1608249250000|2020-12-17 23:54:10|||||||||3
1608249270000|2020-12-17 23:54:30|||||||||1
1608249280000|2020-12-17 23:54:40|||||||||1
1608249290000|2020-12-17 23:54:50|||||||||1
1608249300000|2020-12-17 23:55:00|||||||||1
1608249330000|2020-12-17 23:55:30|||||||||1
1608249370000|2020-12-17 23:56:10|||||||||3
1608249380000|2020-12-17 23:56:20|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|10
1608249390000|2020-12-17 23:56:30|||||||||1
1608249400000|2020-12-17 23:56:40|||||||||1
1608249410000|2020-12-17 23:56:50|||||||||2
1608249420000|2020-12-17 23:57:00|||||||||2
1608249430000|2020-12-17 23:57:10|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.9|4852.1|15
1608249440000|2020-12-17 23:57:20|||||||||1
1608249480000|2020-12-17 23:58:00|||||||||1
1608249490000|2020-12-17 23:58:10|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|10
1608249500000|2020-12-17 23:58:20|||||||||3
1608249510000|2020-12-17 23:58:30|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|28
1608249520000|2020-12-17 23:58:40|||||||||1
1608249550000|2020-12-17 23:59:10|||||||||1
1608249560000|2020-12-17 23:59:20|||||||||1
1608249600000|2020-12-18 00:00:00|||||||||21
1608249610000|2020-12-18 00:00:10|||||||||1
1608249620000|2020-12-18 00:00:20|||||||||5
1608249630000|2020-12-18 00:00:30|||||||||6
1608249640000|2020-12-18 00:00:40|||||||||1
1608249650000|2020-12-18 00:00:50|||||||||1
1608249660000|2020-12-18 00:01:00|||||||||2
1608249670000|2020-12-18 00:01:10|||||||||3
1608249680000|2020-12-18 00:01:20|||||||||2
1608249690000|2020-12-18 00:01:30|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|23
1608249700000|2020-12-18 00:01:40|4853.9|4851.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|7
1608249710000|2020-12-18 00:01:50|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4854.4|4851.6|4
1608249720000|2020-12-18 00:02:00|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|15
1608249730000|2020-12-18 00:02:10|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.9|4852.1|17
1608249740000|2020-12-18 00:02:20|||||||||1
1608249770000|2020-12-18 00:02:50|4855.4|4852.6|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|16
1608249780000|2020-12-18 00:03:00|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|7
1608249790000|2020-12-18 00:03:10|4856.4|4853.6|4855.9|4853.1|4856.4|4853.6|4855.9|4853.1|13
1608249800000|2020-12-18 00:03:20|4856.4|4853.6|4856.9|4854.1|4856.9|4854.1|4855.9|4853.1|5
1608249810000|2020-12-18 00:03:30|||||||||1
1608249820000|2020-12-18 00:03:40|4857.9|4855.1|4857.9|4855.1|4858.9|4856.1|4857.9|4855.1|48
1608249830000|2020-12-18 00:03:50|4858.9|4856.1|4857.9|4855.1|4858.9|4856.1|4857.9|4855.1|24
1608249840000|2020-12-18 00:04:00|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|3
1608249850000|2020-12-18 00:04:10|||||||||6
1608249860000|2020-12-18 00:04:20|||||||||4
1608249870000|2020-12-18 00:04:30|4859.9|4857.1|4858.9|4856.1|4859.9|4857.1|4858.9|4856.1|8
1608249880000|2020-12-18 00:04:40|||||||||2
1608249890000|2020-12-18 00:04:50|4859.4|4856.6|4859.9|4857.1|4859.9|4857.1|4859.4|4856.6|4
1608249900000|2020-12-18 00:05:00|4858.9|4856.1|4858.9|4856.1|4859.9|4857.1|4858.9|4856.1|24
1608249910000|2020-12-18 00:05:10|4859.4|4856.6|4859.9|4857.1|4859.9|4857.1|4859.4|4856.6|5
1608249930000|2020-12-18 00:05:30|4858.9|4856.1|4859.9|4857.1|4859.9|4857.1|4858.9|4856.1|11
1608249960000|2020-12-18 00:06:00|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|15
1608249970000|2020-12-18 00:06:10|||||||||6
1608249990000|2020-12-18 00:06:30|4861.9|4859.1|4860.9|4858.1|4861.9|4859.1|4860.9|4858.1|18
1608250000000|2020-12-18 00:06:40|4860.4|4857.6|4859.9|4857.1|4860.9|4858.1|4859.9|4857.1|23
1608250010000|2020-12-18 00:06:50|4859.4|4856.6|4858.9|4856.1|4859.4|4856.6|4858.9|4856.1|14
1608250020000|2020-12-18 00:07:00|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|17
1608250030000|2020-12-18 00:07:10|4858.4|4855.6|4858.9|4856.1|4858.9|4856.1|4858.4|4855.6|24
1608250050000|2020-12-18 00:07:30|||||||||1
1608250070000|2020-12-18 00:07:50|||||||||1
1608250080000|2020-12-18 00:08:00|||||||||13
1608250140000|2020-12-18 00:09:00|4859.9|4857.1|4858.9|4856.1|4859.9|4857.1|4858.9|4856.1|13
1608250150000|2020-12-18 00:09:10|||||||||1
1608250190000|2020-12-18 00:09:50|4859.9|4857.1|4859.9|4857.1|4859.9|4857.1|4859.9|4857.1|3
1608250210000|2020-12-18 00:10:10|||||||||1
1608250220000|2020-12-18 00:10:20|||||||||1
1608250250000|2020-12-18 00:10:50|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|13
1608250280000|2020-12-18 00:11:20|4858.4|4855.6|4857.9|4855.1|4858.4|4855.6|4857.9|4855.1|5
1608250300000|2020-12-18 00:11:40|4856.9|4854.1|4857.9|4855.1|4857.9|4855.1|4856.9|4854.1|18
1608250310000|2020-12-18 00:11:50|||||||||1
1608250330000|2020-12-18 00:12:10|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4
1608250360000|2020-12-18 00:12:40|||||||||5
1608250370000|2020-12-18 00:12:50|||||||||1
1608250380000|2020-12-18 00:13:00|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|3
1608250400000|2020-12-18 00:13:20|4856.9|4854.1|4857.9|4855.1|4858.4|4855.6|4856.9|4854.1|21
1608250420000|2020-12-18 00:13:40|||||||||1
1608250430000|2020-12-18 00:13:50|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4858.4|4855.6|5
1608250440000|2020-12-18 00:14:00|||||||||4
1608250460000|2020-12-18 00:14:20|||||||||2
1608250480000|2020-12-18 00:14:40|||||||||5
1608250490000|2020-12-18 00:14:50|||||||||2
1608250500000|2020-12-18 00:15:00|||||||||1
1608250530000|2020-12-18 00:15:30|4859.9|4857.1|4857.9|4855.1|4859.9|4857.1|4857.9|4855.1|16
1608250560000|2020-12-18 00:16:00|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|4856.9|4854.1|6
1608250570000|2020-12-18 00:16:10|||||||||1
1608250590000|2020-12-18 00:16:30|4855.9|4853.1|4855.9|4853.1|4856.4|4853.6|4855.9|4853.1|11
1608250600000|2020-12-18 00:16:40|4855.4|4852.6|4855.9|4853.1|4855.9|4853.1|4854.9|4852.1|18
1608250620000|2020-12-18 00:17:00|4855.4|4852.6|4855.9|4853.1|4855.9|4853.1|4855.4|4852.6|3
1608250630000|2020-12-18 00:17:10|4855.4|4852.6|4855.4|4852.6|4855.9|4853.1|4855.4|4852.6|0
1608250640000|2020-12-18 00:17:20|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4
1608250650000|2020-12-18 00:17:30|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|5
1608250670000|2020-12-18 00:17:50|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|3
1608250680000|2020-12-18 00:18:00|4855.4|4852.6|4854.9|4852.1|4855.4|4852.6|4854.9|4852.1|0
1608250690000|2020-12-18 00:18:10|||||||||2
1608250700000|2020-12-18 00:18:20|||||||||2
1608250710000|2020-12-18 00:18:30|||||||||1
1608250720000|2020-12-18 00:18:40|||||||||9
1608250730000|2020-12-18 00:18:50|||||||||2
1608250740000|2020-12-18 00:19:00|||||||||1
1608250760000|2020-12-18 00:19:20|4855.9|4853.1|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|5
1608250770000|2020-12-18 00:19:30|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.9|4851.1|12
1608250780000|2020-12-18 00:19:40|4854.9|4852.1|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|4
1608250800000|2020-12-18 00:20:00|4853.9|4851.1|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|1
1608250810000|2020-12-18 00:20:10|4854.4|4851.6|4854.4|4851.6|4854.9|4852.1|4854.4|4851.6|4
1608250840000|2020-12-18 00:20:40|4853.9|4851.1|4853.9|4851.1|4854.4|4851.6|4853.9|4851.1|3
1608250850000|2020-12-18 00:20:50|4854.4|4851.6|4853.9|4851.1|4854.4|4851.6|4853.9|4851.1|10
1608250870000|2020-12-18 00:21:10|||||||||1
1608250880000|2020-12-18 00:21:20|||||||||4
1608250910000|2020-12-18 00:21:50|||||||||2
1608250940000|2020-12-18 00:22:20|||||||||1
1608250960000|2020-12-18 00:22:40|4852.9|4850.1|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|10
1608250970000|2020-12-18 00:22:50|||||||||1
1608250980000|2020-12-18 00:23:00|||||||||1
1608251000000|2020-12-18 00:23:20|||||||||2
1608251010000|2020-12-18 00:23:30|||||||||5
1608251020000|2020-12-18 00:23:40|||||||||1
1608251030000|2020-12-18 00:23:50|||||||||1
1608251040000|2020-12-18 00:24:00|||||||||1
1608251050000|2020-12-18 00:24:10|||||||||1
1608251060000|2020-12-18 00:24:20|||||||||1
1608251080000|2020-12-18 00:24:40|4859|4849|4854.9|4852.1|4859|4854.1|4854.9|4849|28
1608251120000|2020-12-18 00:25:20|||||||||5
1608251130000|2020-12-18 00:25:30|||||||||1
1608251140000|2020-12-18 00:25:40|||||||||1
1608251150000|2020-12-18 00:25:50|||||||||2
1608251170000|2020-12-18 00:26:10|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|2
1608251180000|2020-12-18 00:26:20|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|9
1608251190000|2020-12-18 00:26:30|4855.4|4852.6|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|5
1608251230000|2020-12-18 00:27:10|||||||||3
1608251250000|2020-12-18 00:27:30|||||||||6
1608251260000|2020-12-18 00:27:40|||||||||2
1608251280000|2020-12-18 00:28:00|||||||||2
1608251290000|2020-12-18 00:28:10|||||||||2
1608251300000|2020-12-18 00:28:20|4853.9|4851.1|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|3
1608251350000|2020-12-18 00:29:10|||||||||1
1608251380000|2020-12-18 00:29:40|||||||||1
1608251400000|2020-12-18 00:30:00|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4854.4|4851.6|15
1608251410000|2020-12-18 00:30:10|4854.4|4851.6|4854.4|4851.6|4854.9|4852.1|4853.9|4851.1|5
1608251420000|2020-12-18 00:30:20|4853.9|4851.1|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|2
1608251440000|2020-12-18 00:30:40|||||||||1
1608251450000|2020-12-18 00:30:50|||||||||1
1608251460000|2020-12-18 00:31:00|||||||||1
1608251470000|2020-12-18 00:31:10|||||||||1
1608251490000|2020-12-18 00:31:30|||||||||1
1608251500000|2020-12-18 00:31:40|||||||||2
1608251510000|2020-12-18 00:31:50|||||||||1
1608251550000|2020-12-18 00:32:30|||||||||1
1608251560000|2020-12-18 00:32:40|||||||||1
1608251600000|2020-12-18 00:33:20|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|6
1608251610000|2020-12-18 00:33:30|||||||||1
1608251620000|2020-12-18 00:33:40|||||||||7
1608251630000|2020-12-18 00:33:50|4854.9|4852.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|5
1608251640000|2020-12-18 00:34:00|||||||||1
1608251660000|2020-12-18 00:34:20|||||||||1
1608251680000|2020-12-18 00:34:40|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|7
1608251700000|2020-12-18 00:35:00|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|2
1608251730000|2020-12-18 00:35:30|||||||||1
1608251750000|2020-12-18 00:35:50|||||||||2
1608251790000|2020-12-18 00:36:30|||||||||2
1608251810000|2020-12-18 00:36:50|||||||||2
1608251830000|2020-12-18 00:37:10|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4
1608251840000|2020-12-18 00:37:20|||||||||12
1608251850000|2020-12-18 00:37:30|4854.4|4851.6|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|5
1608251870000|2020-12-18 00:37:50|||||||||2
1608251890000|2020-12-18 00:38:10|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|3
1608251900000|2020-12-18 00:38:20|||||||||8
1608251910000|2020-12-18 00:38:30|4855.4|4852.6|4855.9|4853.1|4855.9|4853.1|4855.4|4852.6|9
1608251920000|2020-12-18 00:38:40|||||||||4
1608251940000|2020-12-18 00:39:00|||||||||2
1608251960000|2020-12-18 00:39:20|||||||||1
1608251980000|2020-12-18 00:39:40|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|8
1608251990000|2020-12-18 00:39:50|||||||||2
1608252000000|2020-12-18 00:40:00|||||||||1
1608252010000|2020-12-18 00:40:10|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|6
1608252020000|2020-12-18 00:40:20|||||||||4
1608252040000|2020-12-18 00:40:40|||||||||1
1608252060000|2020-12-18 00:41:00|||||||||2
1608252100000|2020-12-18 00:41:40|||||||||1
1608252110000|2020-12-18 00:41:50|||||||||1
1608252130000|2020-12-18 00:42:10|||||||||1
1608252140000|2020-12-18 00:42:20|||||||||1
1608252150000|2020-12-18 00:42:30|||||||||2
1608252160000|2020-12-18 00:42:40|||||||||1
1608252180000|2020-12-18 00:43:00|||||||||181
1608252190000|2020-12-18 00:43:10|||||||||1
1608252210000|2020-12-18 00:43:30|||||||||2
1608252220000|2020-12-18 00:43:40|||||||||1
1608252290000|2020-12-18 00:44:50|||||||||2
1608252300000|2020-12-18 00:45:00|||||||||7
1608252350000|2020-12-18 00:45:50|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|1
1608252370000|2020-12-18 00:46:10|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|0
1608252410000|2020-12-18 00:46:50|||||||||1
1608252440000|2020-12-18 00:47:20|||||||||3
1608252450000|2020-12-18 00:47:30|||||||||8
1608252460000|2020-12-18 00:47:40|||||||||2
1608252470000|2020-12-18 00:47:50|4854.9|4852.1|4855.9|4853.1|4855.9|4853.1|4854.9|4852.1|12
1608252490000|2020-12-18 00:48:10|||||||||2
1608252530000|2020-12-18 00:48:50|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|4855.4|4852.6|6
1608252540000|2020-12-18 00:49:00|4854.9|4852.1|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|9
1608252590000|2020-12-18 00:49:50|||||||||1
1608252650000|2020-12-18 00:50:50|||||||||3
1608252660000|2020-12-18 00:51:00|||||||||3
1608252690000|2020-12-18 00:51:30|||||||||1
1608252700000|2020-12-18 00:51:40|||||||||1
1608252710000|2020-12-18 00:51:50|||||||||1
1608252720000|2020-12-18 00:52:00|||||||||3
1608252730000|2020-12-18 00:52:10|||||||||2
1608252760000|2020-12-18 00:52:40|||||||||1
1608252780000|2020-12-18 00:53:00|||||||||1
1608252800000|2020-12-18 00:53:20|||||||||1
1608252810000|2020-12-18 00:53:30|||||||||1
1608252830000|2020-12-18 00:53:50|||||||||1
1608252840000|2020-12-18 00:54:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|21
1608252850000|2020-12-18 00:54:10|||||||||1
1608252870000|2020-12-18 00:54:30|||||||||1
1608252880000|2020-12-18 00:54:40|4852.9|4850.1|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|8
1608252900000|2020-12-18 00:55:00|||||||||4
1608252910000|2020-12-18 00:55:10|||||||||2
1608252920000|2020-12-18 00:55:20|4853.4|4850.6|4853.4|4850.6|4853.9|4851.1|4852.9|4850.1|9
1608252930000|2020-12-18 00:55:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|0
1608252940000|2020-12-18 00:55:40|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4
1608252960000|2020-12-18 00:56:00|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|0
1608252970000|2020-12-18 00:56:10|||||||||2
1608252980000|2020-12-18 00:56:20|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|1
1608252990000|2020-12-18 00:56:30|||||||||5
1608253010000|2020-12-18 00:56:50|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|2
1608253030000|2020-12-18 00:57:10|4853.9|4851.1|4853.4|4850.6|4853.9|4851.1|4853.4|4850.6|5
1608253040000|2020-12-18 00:57:20|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|1
1608253050000|2020-12-18 00:57:30|||||||||1
1608253060000|2020-12-18 00:57:40|4853.4|4850.6|4852.9|4850.1|4853.4|4850.6|4852.9|4850.1|6
1608253070000|2020-12-18 00:57:50|||||||||2
1608253080000|2020-12-18 00:58:00|||||||||2
1608253110000|2020-12-18 00:58:30|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|8
1608253120000|2020-12-18 00:58:40|||||||||1
1608253130000|2020-12-18 00:58:50|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|12
1608253140000|2020-12-18 00:59:00|||||||||4
1608253150000|2020-12-18 00:59:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|2
1608253160000|2020-12-18 00:59:20|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|10
1608253170000|2020-12-18 00:59:30|4852.4|4849.6|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|1
1608253180000|2020-12-18 00:59:40|||||||||9
1608253200000|2020-12-18 01:00:00|4851.9|4849.1|4848.9|4846.1|4852.4|4849.6|4847.9|4845.1|218
1608253210000|2020-12-18 01:00:10|4849.9|4847.1|4847.9|4845.1|4849.9|4847.1|4846.9|4844.1|60
1608253220000|2020-12-18 01:00:20|||||||||9
1608253230000|2020-12-18 01:00:30|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|9
1608253240000|2020-12-18 01:00:40|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|12
1608253250000|2020-12-18 01:00:50|4850.4|4847.6|4851.9|4849.1|4852.9|4850.1|4850.4|4847.6|23
1608253260000|2020-12-18 01:01:00|4852.9|4850.1|4855.9|4853.1|4855.9|4853.1|4851.9|4849.1|82
1608253270000|2020-12-18 01:01:10|4854.9|4852.1|4852.9|4850.1|4855.4|4852.6|4852.9|4850.1|40
1608253280000|2020-12-18 01:01:20|||||||||2
1608253290000|2020-12-18 01:01:30|4852.4|4849.6|4851.9|4849.1|4852.4|4849.6|4851.9|4849.1|8
1608253300000|2020-12-18 01:01:40|||||||||5
1608253310000|2020-12-18 01:01:50|4851.4|4848.6|4853.9|4851.1|4853.9|4851.1|4850.9|4848.1|28
1608253320000|2020-12-18 01:02:00|4854.4|4851.6|4855.9|4853.1|4855.9|4853.1|4853.9|4851.1|23
1608253330000|2020-12-18 01:02:10|4855.4|4852.6|4854.9|4852.1|4856.9|4854.1|4854.9|4852.1|58
1608253340000|2020-12-18 01:02:20|4854.4|4851.6|4852.9|4850.1|4854.4|4851.6|4852.9|4850.1|17
1608253350000|2020-12-18 01:02:30|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|18
1608253360000|2020-12-18 01:02:40|||||||||1
1608253370000|2020-12-18 01:02:50|4852.9|4850.1|4852.9|4850.1|4853.9|4851.1|4852.9|4850.1|8
1608253380000|2020-12-18 01:03:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|22
1608253390000|2020-12-18 01:03:10|4854.9|4852.1|4854.9|4852.1|4855.4|4852.6|4853.9|4851.1|16
1608253400000|2020-12-18 01:03:20|4855.4|4852.6|4855.9|4853.1|4855.9|4853.1|4855.4|4852.6|2
1608253410000|2020-12-18 01:03:30|||||||||1
1608253420000|2020-12-18 01:03:40|4856.9|4854.1|4855.9|4853.1|4856.9|4854.1|4855.9|4853.1|35
1608253430000|2020-12-18 01:03:50|||||||||2
1608253440000|2020-12-18 01:04:00|4854.9|4852.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|24
1608253450000|2020-12-18 01:04:10|4854.9|4852.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|7
1608253460000|2020-12-18 01:04:20|4853.4|4850.6|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|14
1608253470000|2020-12-18 01:04:30|4852.9|4850.1|4851.9|4849.1|4852.9|4850.1|4850.9|4848.1|25
1608253480000|2020-12-18 01:04:40|4851.4|4848.6|4850.9|4848.1|4851.4|4848.6|4850.9|4848.1|4
1608253490000|2020-12-18 01:04:50|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|12
1608253500000|2020-12-18 01:05:00|4850.9|4848.1|4851.9|4849.1|4851.9|4849.1|4850.9|4848.1|16
1608253510000|2020-12-18 01:05:10|4852.9|4850.1|4851.9|4849.1|4852.9|4850.1|4851.9|4849.1|12
1608253520000|2020-12-18 01:05:20|4850.9|4848.1|4851.9|4849.1|4851.9|4849.1|4850.9|4848.1|4
1608253530000|2020-12-18 01:05:30|4850.9|4848.1|4850.9|4848.1|4850.9|4848.1|4850.9|4848.1|2
1608253540000|2020-12-18 01:05:40|4849.9|4847.1|4849.4|4846.6|4849.9|4847.1|4848.9|4846.1|29
1608253550000|2020-12-18 01:05:50|4848.9|4846.1|4848.9|4846.1|4849.4|4846.6|4848.9|4846.1|7
1608253560000|2020-12-18 01:06:00|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|5
1608253570000|2020-12-18 01:06:10|4850.4|4847.6|4849.9|4847.1|4850.9|4848.1|4849.9|4847.1|11
1608253580000|2020-12-18 01:06:20|4850.4|4847.6|4850.9|4848.1|4850.9|4848.1|4850.4|4847.6|2
1608253590000|2020-12-18 01:06:30|||||||||1
1608253600000|2020-12-18 01:06:40|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|5
1608253610000|2020-12-18 01:06:50|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4847.9|4845.1|23
1608253620000|2020-12-18 01:07:00|4847.9|4845.1|4847.9|4845.1|4848.4|4845.6|4847.9|4845.1|9
1608253630000|2020-12-18 01:07:10|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4
1608253640000|2020-12-18 01:07:20|4847.9|4845.1|4848.9|4846.1|4848.9|4846.1|4847.9|4845.1|7
1608253650000|2020-12-18 01:07:30|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4846.9|4844.1|19
1608253660000|2020-12-18 01:07:40|4846.9|4844.1|4846.4|4843.6|4846.9|4844.1|4845.9|4843.1|61
1608253670000|2020-12-18 01:07:50|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|3
1608253690000|2020-12-18 01:08:10|4846.9|4844.1|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|15
1608253700000|2020-12-18 01:08:20|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.4|4845.6|13
1608253710000|2020-12-18 01:08:30|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|7
1608253720000|2020-12-18 01:08:40|4846.9|4844.1|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|18
1608253730000|2020-12-18 01:08:50|4846.4|4843.6|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|18
1608253740000|2020-12-18 01:09:00|||||||||2
1608253750000|2020-12-18 01:09:10|||||||||3
1608253760000|2020-12-18 01:09:20|4846.9|4844.1|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|8
1608253770000|2020-12-18 01:09:30|4846.4|4843.6|4845.9|4843.1|4846.4|4843.6|4845.9|4843.1|2
1608253780000|2020-12-18 01:09:40|||||||||5
1608253790000|2020-12-18 01:09:50|4844.9|4842.1|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|5
1608253800000|2020-12-18 01:10:00|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|4
1608253810000|2020-12-18 01:10:10|||||||||1
1608253820000|2020-12-18 01:10:20|||||||||2
1608253830000|2020-12-18 01:10:30|||||||||1
1608253840000|2020-12-18 01:10:40|||||||||1
1608253850000|2020-12-18 01:10:50|||||||||1
1608253860000|2020-12-18 01:11:00|||||||||2
1608253870000|2020-12-18 01:11:10|4845.4|4842.6|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|4
1608253880000|2020-12-18 01:11:20|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|2
1608253890000|2020-12-18 01:11:30|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|33
1608253900000|2020-12-18 01:11:40|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|17
1608253910000|2020-12-18 01:11:50|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|8
1608253920000|2020-12-18 01:12:00|4843.9|4841.1|4845.9|4843.1|4845.9|4843.1|4843.9|4841.1|19
1608253930000|2020-12-18 01:12:10|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|7
1608253940000|2020-12-18 01:12:20|4845.9|4843.1|4845.4|4842.6|4846.9|4844.1|4844.9|4842.1|31
1608253950000|2020-12-18 01:12:30|4844.9|4842.1|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|4
1608253960000|2020-12-18 01:12:40|4844.4|4841.6|4843.9|4841.1|4844.4|4841.6|4843.9|4841.1|7
1608253970000|2020-12-18 01:12:50|4844.4|4841.6|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|8
1608253980000|2020-12-18 01:13:00|4844.4|4841.6|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|7
1608253990000|2020-12-18 01:13:10|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|17
1608254000000|2020-12-18 01:13:20|4845.9|4843.1|4846.4|4843.6|4846.9|4844.1|4845.9|4843.1|29
1608254010000|2020-12-18 01:13:30|4845.9|4843.1|4844.9|4842.1|4846.9|4844.1|4844.9|4842.1|11
1608254030000|2020-12-18 01:13:50|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|51
1608254040000|2020-12-18 01:14:00|4844.9|4842.1|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|41
1608254050000|2020-12-18 01:14:10|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|6
1608254060000|2020-12-18 01:14:20|||||||||4
1608254070000|2020-12-18 01:14:30|||||||||3
1608254080000|2020-12-18 01:14:40|||||||||2
1608254090000|2020-12-18 01:14:50|||||||||1
1608254100000|2020-12-18 01:15:00|||||||||5
1608254110000|2020-12-18 01:15:10|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|19
1608254120000|2020-12-18 01:15:20|||||||||7
1608254130000|2020-12-18 01:15:30|||||||||2
1608254150000|2020-12-18 01:15:50|4846.4|4843.6|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|17
1608254160000|2020-12-18 01:16:00|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|5
1608254170000|2020-12-18 01:16:10|||||||||2
1608254180000|2020-12-18 01:16:20|4847.4|4844.6|4847.4|4844.6|4847.9|4845.1|4846.9|4844.1|9
1608254190000|2020-12-18 01:16:30|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|4
1608254200000|2020-12-18 01:16:40|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|8
1608254210000|2020-12-18 01:16:50|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|8
1608254220000|2020-12-18 01:17:00|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|11
1608254240000|2020-12-18 01:17:20|4846.9|4844.1|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|10
1608254250000|2020-12-18 01:17:30|4846.4|4843.6|4845.9|4843.1|4846.4|4843.6|4844.9|4842.1|41
1608254260000|2020-12-18 01:17:40|||||||||7
1608254270000|2020-12-18 01:17:50|||||||||3
1608254280000|2020-12-18 01:18:00|||||||||1
1608254290000|2020-12-18 01:18:10|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4846.4|4843.6|3
1608254300000|2020-12-18 01:18:20|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|3
1608254310000|2020-12-18 01:18:30|4846.4|4843.6|4845.9|4843.1|4846.4|4843.6|4845.9|4843.1|3
1608254330000|2020-12-18 01:18:50|4845.4|4842.6|4845.4|4842.6|4845.9|4843.1|4844.9|4842.1|7
1608254340000|2020-12-18 01:19:00|4844.9|4842.1|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|22
1608254350000|2020-12-18 01:19:10|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|8
1608254360000|2020-12-18 01:19:20|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|2
1608254370000|2020-12-18 01:19:30|4845.4|4842.6|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|1
1608254380000|2020-12-18 01:19:40|4845.4|4842.6|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|2
1608254390000|2020-12-18 01:19:50|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|2
1608254400000|2020-12-18 01:20:00|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|1
1608254410000|2020-12-18 01:20:10|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|4
1608254420000|2020-12-18 01:20:20|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|5
1608254430000|2020-12-18 01:20:30|4844.9|4842.1|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|9
1608254440000|2020-12-18 01:20:40|||||||||1
1608254450000|2020-12-18 01:20:50|||||||||2
1608254460000|2020-12-18 01:21:00|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|7
1608254490000|2020-12-18 01:21:30|||||||||6
1608254500000|2020-12-18 01:21:40|||||||||2
1608254510000|2020-12-18 01:21:50|||||||||2
1608254520000|2020-12-18 01:22:00|4844.9|4842.1|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|3
1608254550000|2020-12-18 01:22:30|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|11
1608254560000|2020-12-18 01:22:40|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|5
1608254570000|2020-12-18 01:22:50|||||||||2
1608254580000|2020-12-18 01:23:00|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|5
1608254590000|2020-12-18 01:23:10|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|7
1608254600000|2020-12-18 01:23:20|4844.4|4841.6|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|4
1608254610000|2020-12-18 01:23:30|||||||||1
1608254620000|2020-12-18 01:23:40|4844.9|4842.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|11
1608254630000|2020-12-18 01:23:50|4844.4|4841.6|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|18
1608254640000|2020-12-18 01:24:00|4842.9|4840.1|4842.4|4839.6|4842.9|4840.1|4841.9|4839.1|82
1608254650000|2020-12-18 01:24:10|4842.9|4840.1|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|4
1608254660000|2020-12-18 01:24:20|||||||||9
1608254670000|2020-12-18 01:24:30|4842.4|4839.6|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|10
1608254680000|2020-12-18 01:24:40|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4
1608254690000|2020-12-18 01:24:50|4842.9|4840.1|4840.9|4838.1|4842.9|4840.1|4840.9|4838.1|27
1608254700000|2020-12-18 01:25:00|||||||||9
1608254710000|2020-12-18 01:25:10|4840.4|4837.6|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|11
1608254720000|2020-12-18 01:25:20|4840.4|4837.6|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|21
1608254730000|2020-12-18 01:25:30|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|10
1608254740000|2020-12-18 01:25:40|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|5
1608254750000|2020-12-18 01:25:50|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4
1608254760000|2020-12-18 01:26:00|||||||||1
1608254770000|2020-12-18 01:26:10|4840.9|4838.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|31
1608254780000|2020-12-18 01:26:20|||||||||7
1608254790000|2020-12-18 01:26:30|4838.9|4836.1|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|45
1608254800000|2020-12-18 01:26:40|4840.9|4838.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|12
1608254810000|2020-12-18 01:26:50|||||||||1
1608254820000|2020-12-18 01:27:00|4838.9|4836.1|4839.4|4836.6|4839.9|4837.1|4838.9|4836.1|35
1608254830000|2020-12-18 01:27:10|4838.9|4836.1|4838.9|4836.1|4839.4|4836.6|4838.9|4836.1|10
1608254840000|2020-12-18 01:27:20|4837.9|4835.1|4836.9|4834.1|4837.9|4835.1|4836.9|4834.1|32
1608254850000|2020-12-18 01:27:30|4837.9|4835.1|4836.9|4834.1|4837.9|4835.1|4836.9|4834.1|16
1608254860000|2020-12-18 01:27:40|4837.9|4835.1|4838.9|4836.1|4838.9|4836.1|4837.9|4835.1|22
1608254870000|2020-12-18 01:27:50|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|7
1608254880000|2020-12-18 01:28:00|4838.9|4836.1|4837.9|4835.1|4838.9|4836.1|4836.9|4834.1|40
1608254890000|2020-12-18 01:28:10|||||||||2
1608254900000|2020-12-18 01:28:20|4838.4|4835.6|4838.9|4836.1|4838.9|4836.1|4837.9|4835.1|14
1608254910000|2020-12-18 01:28:30|4838.4|4835.6|4839.4|4836.6|4839.9|4837.1|4838.4|4835.6|10
1608254930000|2020-12-18 01:28:50|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|8
1608254940000|2020-12-18 01:29:00|||||||||11
1608254950000|2020-12-18 01:29:10|4840.4|4837.6|4839.9|4837.1|4840.4|4837.6|4839.9|4837.1|8
1608254960000|2020-12-18 01:29:20|4839.4|4836.6|4839.9|4837.1|4839.9|4837.1|4839.4|4836.6|5
1608254980000|2020-12-18 01:29:40|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|10
1608254990000|2020-12-18 01:29:50|||||||||1
1608255000000|2020-12-18 01:30:00|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|21
1608255010000|2020-12-18 01:30:10|4840.9|4838.1|4841.4|4838.6|4841.9|4839.1|4840.9|4838.1|12
1608255020000|2020-12-18 01:30:20|4840.9|4838.1|4841.4|4838.6|4841.9|4839.1|4840.9|4838.1|7
1608255030000|2020-12-18 01:30:30|4841.9|4839.1|4841.9|4839.1|4842.4|4839.6|4840.9|4838.1|16
1608255040000|2020-12-18 01:30:40|||||||||2
1608255060000|2020-12-18 01:31:00|4842.4|4839.6|4842.9|4840.1|4843.4|4840.6|4842.4|4839.6|9
1608255070000|2020-12-18 01:31:10|4841.9|4839.1|4840.9|4838.1|4841.9|4839.1|4840.9|4838.1|25
1608255080000|2020-12-18 01:31:20|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|4
1608255090000|2020-12-18 01:31:30|4840.9|4838.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|6
1608255100000|2020-12-18 01:31:40|4842.9|4840.1|4842.9|4840.1|4843.9|4841.1|4842.9|4840.1|6
1608255110000|2020-12-18 01:31:50|4843.4|4840.6|4841.9|4839.1|4843.9|4841.1|4841.9|4839.1|19
1608255120000|2020-12-18 01:32:00|4842.9|4840.1|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|5
1608255130000|2020-12-18 01:32:10|||||||||2
1608255140000|2020-12-18 01:32:20|||||||||1
1608255150000|2020-12-18 01:32:30|4842.9|4840.1|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|6
1608255160000|2020-12-18 01:32:40|||||||||2
1608255180000|2020-12-18 01:33:00|4842.4|4839.6|4841.9|4839.1|4842.4|4839.6|4841.9|4839.1|4
1608255190000|2020-12-18 01:33:10|4842.9|4840.1|4844.9|4842.1|4844.9|4842.1|4842.9|4840.1|13
1608255210000|2020-12-18 01:33:30|4843.9|4841.1|4844.4|4841.6|4844.9|4842.1|4842.9|4840.1|33
1608255220000|2020-12-18 01:33:40|4844.9|4842.1|4843.4|4840.6|4844.9|4842.1|4842.9|4840.1|18
1608255230000|2020-12-18 01:33:50|4843.9|4841.1|4844.9|4842.1|4844.9|4842.1|4842.9|4840.1|7
1608255240000|2020-12-18 01:34:00|4843.9|4841.1|4842.9|4840.1|4843.9|4841.1|4842.9|4840.1|19
1608255250000|2020-12-18 01:34:10|4843.9|4841.1|4842.9|4840.1|4843.9|4841.1|4842.9|4840.1|4
1608255260000|2020-12-18 01:34:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|6
1608255270000|2020-12-18 01:34:30|4841.4|4838.6|4841.4|4838.6|4841.9|4839.1|4841.4|4838.6|7
1608255280000|2020-12-18 01:34:40|4841.9|4839.1|4840.9|4838.1|4841.9|4839.1|4840.9|4838.1|11
1608255290000|2020-12-18 01:34:50|4840.4|4837.6|4840.9|4838.1|4840.9|4838.1|4840.4|4837.6|9
1608255300000|2020-12-18 01:35:00|4840.4|4837.6|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|9
1608255310000|2020-12-18 01:35:10|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|4
1608255320000|2020-12-18 01:35:20|4840.4|4837.6|4840.9|4838.1|4841.9|4839.1|4839.9|4837.1|13
1608255330000|2020-12-18 01:35:30|4841.4|4838.6|4841.4|4838.6|4841.9|4839.1|4840.9|4838.1|6
1608255340000|2020-12-18 01:35:40|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|3
1608255350000|2020-12-18 01:35:50|4841.4|4838.6|4841.4|4838.6|4841.9|4839.1|4840.9|4838.1|7
1608255360000|2020-12-18 01:36:00|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|10
1608255370000|2020-12-18 01:36:10|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|6
1608255380000|2020-12-18 01:36:20|4842.4|4839.6|4841.4|4838.6|4842.4|4839.6|4840.9|4838.1|15
1608255390000|2020-12-18 01:36:30|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|0
1608255410000|2020-12-18 01:36:50|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|1
1608255420000|2020-12-18 01:37:00|||||||||3
1608255430000|2020-12-18 01:37:10|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|15
1608255440000|2020-12-18 01:37:20|4840.9|4838.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|9
1608255450000|2020-12-18 01:37:30|||||||||1
1608255460000|2020-12-18 01:37:40|||||||||2
1608255470000|2020-12-18 01:37:50|||||||||6
1608255480000|2020-12-18 01:38:00|||||||||4
1608255490000|2020-12-18 01:38:10|4842.4|4839.6|4841.9|4839.1|4842.4|4839.6|4841.9|4839.1|2
1608255520000|2020-12-18 01:38:40|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|7
1608255540000|2020-12-18 01:39:00|4840.9|4838.1|4840.9|4838.1|4841.4|4838.6|4840.9|4838.1|2
1608255550000|2020-12-18 01:39:10|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|5
1608255560000|2020-12-18 01:39:20|4843.4|4840.6|4842.9|4840.1|4843.4|4840.6|4842.9|4840.1|8
1608255590000|2020-12-18 01:39:50|||||||||4
1608255600000|2020-12-18 01:40:00|4842.4|4839.6|4840.9|4838.1|4842.4|4839.6|4840.9|4838.1|7
1608255610000|2020-12-18 01:40:10|||||||||1
1608255630000|2020-12-18 01:40:30|4841.9|4839.1|4841.4|4838.6|4841.9|4839.1|4841.4|4838.6|9
1608255640000|2020-12-18 01:40:40|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|0
1608255650000|2020-12-18 01:40:50|||||||||1
1608255670000|2020-12-18 01:41:10|4840.9|4838.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|11
1608255680000|2020-12-18 01:41:20|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|14
1608255690000|2020-12-18 01:41:30|||||||||8
1608255700000|2020-12-18 01:41:40|||||||||1
1608255710000|2020-12-18 01:41:50|||||||||2
1608255720000|2020-12-18 01:42:00|||||||||2
1608255730000|2020-12-18 01:42:10|4840.4|4837.6|4840.4|4837.6|4840.9|4838.1|4839.9|4837.1|9
1608255740000|2020-12-18 01:42:20|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|0
1608255760000|2020-12-18 01:42:40|4839.9|4837.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|5
1608255770000|2020-12-18 01:42:50|||||||||4
1608255780000|2020-12-18 01:43:00|4840.4|4837.6|4840.9|4838.1|4840.9|4838.1|4840.4|4837.6|3
1608255800000|2020-12-18 01:43:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|6
1608255810000|2020-12-18 01:43:30|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|7
1608255820000|2020-12-18 01:43:40|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|8
1608255830000|2020-12-18 01:43:50|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|30
1608255850000|2020-12-18 01:44:10|||||||||1
1608255860000|2020-12-18 01:44:20|||||||||1
1608255880000|2020-12-18 01:44:40|||||||||1
1608255890000|2020-12-18 01:44:50|4842.4|4839.6|4841.9|4839.1|4842.4|4839.6|4841.9|4839.1|3
1608255900000|2020-12-18 01:45:00|4842.9|4840.1|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|6
1608255910000|2020-12-18 01:45:10|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|2
1608255920000|2020-12-18 01:45:20|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|14
1608255930000|2020-12-18 01:45:30|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|13
1608255940000|2020-12-18 01:45:40|4843.9|4841.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|7
1608255950000|2020-12-18 01:45:50|||||||||3
1608255960000|2020-12-18 01:46:00|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|5
1608255970000|2020-12-18 01:46:10|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|6
1608255980000|2020-12-18 01:46:20|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|4
1608255990000|2020-12-18 01:46:30|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|7
1608256010000|2020-12-18 01:46:50|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|6
1608256020000|2020-12-18 01:47:00|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|2
1608256030000|2020-12-18 01:47:10|||||||||4
1608256040000|2020-12-18 01:47:20|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4844.4|4841.6|1
1608256050000|2020-12-18 01:47:30|||||||||1
1608256070000|2020-12-18 01:47:50|||||||||1
1608256080000|2020-12-18 01:48:00|4845.9|4843.1|4845.4|4842.6|4845.9|4843.1|4845.4|4842.6|17
1608256090000|2020-12-18 01:48:10|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|0
1608256120000|2020-12-18 01:48:40|||||||||2
1608256130000|2020-12-18 01:48:50|||||||||5
1608256140000|2020-12-18 01:49:00|4845.9|4843.1|4845.4|4842.6|4845.9|4843.1|4844.9|4842.1|15
1608256150000|2020-12-18 01:49:10|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|4
1608256160000|2020-12-18 01:49:20|||||||||2
1608256170000|2020-12-18 01:49:30|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|8
1608256180000|2020-12-18 01:49:40|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|5
1608256200000|2020-12-18 01:50:00|||||||||3
1608256210000|2020-12-18 01:50:10|||||||||1
1608256220000|2020-12-18 01:50:20|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|4
1608256240000|2020-12-18 01:50:40|||||||||1
1608256250000|2020-12-18 01:50:50|||||||||4
1608256290000|2020-12-18 01:51:30|4843.9|4841.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|32
1608256320000|2020-12-18 01:52:00|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|3
1608256330000|2020-12-18 01:52:10|||||||||2
1608256350000|2020-12-18 01:52:30|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|3
1608256370000|2020-12-18 01:52:50|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|9
1608256380000|2020-12-18 01:53:00|||||||||1
1608256400000|2020-12-18 01:53:20|||||||||2
1608256410000|2020-12-18 01:53:30|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|3
1608256430000|2020-12-18 01:53:50|||||||||1
1608256440000|2020-12-18 01:54:00|4846.9|4844.1|4844.9|4842.1|4846.9|4844.1|4844.9|4842.1|37
1608256450000|2020-12-18 01:54:10|4845.9|4843.1|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|5
1608256490000|2020-12-18 01:54:50|||||||||13
1608256540000|2020-12-18 01:55:40|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|3
1608256550000|2020-12-18 01:55:50|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|1
1608256560000|2020-12-18 01:56:00|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|9
1608256610000|2020-12-18 01:56:50|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|4
1608256620000|2020-12-18 01:57:00|||||||||1
1608256630000|2020-12-18 01:57:10|4843.9|4841.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|5
1608256640000|2020-12-18 01:57:20|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|0
1608256650000|2020-12-18 01:57:30|4844.4|4841.6|4844.4|4841.6|4844.9|4842.1|4843.9|4841.1|3
1608256660000|2020-12-18 01:57:40|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|0
1608256670000|2020-12-18 01:57:50|||||||||1
1608256680000|2020-12-18 01:58:00|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|9
1608256690000|2020-12-18 01:58:10|4844.4|4841.6|4844.4|4841.6|4844.9|4842.1|4843.9|4841.1|2
1608256700000|2020-12-18 01:58:20|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|1
1608256710000|2020-12-18 01:58:30|||||||||1
1608256720000|2020-12-18 01:58:40|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|6
1608256740000|2020-12-18 01:59:00|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|9
1608256770000|2020-12-18 01:59:30|||||||||1
1608256780000|2020-12-18 01:59:40|||||||||2
1608256790000|2020-12-18 01:59:50|||||||||2
1608256800000|2020-12-18 02:00:00|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|5
1608256810000|2020-12-18 02:00:10|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|2
1608256820000|2020-12-18 02:00:20|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|3
1608256830000|2020-12-18 02:00:30|||||||||2
1608256840000|2020-12-18 02:00:40|||||||||4
1608256850000|2020-12-18 02:00:50|||||||||1
1608256870000|2020-12-18 02:01:10|4844.9|4842.1|4845.4|4842.6|4845.4|4842.6|4844.9|4842.1|10
1608256880000|2020-12-18 02:01:20|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|1
1608256890000|2020-12-18 02:01:30|||||||||2
1608256900000|2020-12-18 02:01:40|4844.4|4841.6|4843.9|4841.1|4844.4|4841.6|4843.9|4841.1|8
1608256910000|2020-12-18 02:01:50|||||||||1
1608256930000|2020-12-18 02:02:10|||||||||2
1608256940000|2020-12-18 02:02:20|4843.4|4840.6|4842.9|4840.1|4843.4|4840.6|4841.9|4839.1|18
1608256950000|2020-12-18 02:02:30|4842.4|4839.6|4842.4|4839.6|4842.9|4840.1|4842.4|4839.6|2
1608256960000|2020-12-18 02:02:40|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|17
1608256970000|2020-12-18 02:02:50|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4
1608256980000|2020-12-18 02:03:00|||||||||2
1608256990000|2020-12-18 02:03:10|4842.4|4839.6|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|9
1608257000000|2020-12-18 02:03:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|2
1608257010000|2020-12-18 02:03:30|4841.4|4838.6|4841.4|4838.6|4841.9|4839.1|4841.4|4838.6|12
1608257020000|2020-12-18 02:03:40|4840.9|4838.1|4840.9|4838.1|4841.9|4839.1|4840.9|4838.1|9
1608257030000|2020-12-18 02:03:50|||||||||2
1608257040000|2020-12-18 02:04:00|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|8
1608257050000|2020-12-18 02:04:10|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|2
1608257080000|2020-12-18 02:04:40|||||||||1
1608257100000|2020-12-18 02:05:00|4841.9|4839.1|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|5
1608257110000|2020-12-18 02:05:10|||||||||1
1608257120000|2020-12-18 02:05:20|||||||||1
1608257140000|2020-12-18 02:05:40|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|10
1608257150000|2020-12-18 02:05:50|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|9
1608257170000|2020-12-18 02:06:10|||||||||2
1608257180000|2020-12-18 02:06:20|4843.4|4840.6|4842.9|4840.1|4843.9|4841.1|4842.9|4840.1|8
1608257190000|2020-12-18 02:06:30|4844.9|4842.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|30
1608257200000|2020-12-18 02:06:40|4844.9|4842.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|5
1608257210000|2020-12-18 02:06:50|4844.9|4842.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|5
1608257240000|2020-12-18 02:07:20|4843.4|4840.6|4843.4|4840.6|4843.9|4841.1|4842.9|4840.1|8
1608257250000|2020-12-18 02:07:30|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.4|4840.6|1
1608257290000|2020-12-18 02:08:10|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|1
1608257300000|2020-12-18 02:08:20|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|2
1608257310000|2020-12-18 02:08:30|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|2
1608257320000|2020-12-18 02:08:40|4845.9|4843.1|4845.4|4842.6|4845.9|4843.1|4845.4|4842.6|9
1608257330000|2020-12-18 02:08:50|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|1
1608257340000|2020-12-18 02:09:00|4845.4|4842.6|4845.4|4842.6|4845.4|4842.6|4844.9|4842.1|9
1608257350000|2020-12-18 02:09:10|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|38
1608257380000|2020-12-18 02:09:40|||||||||1
1608257390000|2020-12-18 02:09:50|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4845.4|4842.6|1
1608257400000|2020-12-18 02:10:00|4846.4|4843.6|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|14
1608257410000|2020-12-18 02:10:10|||||||||1
1608257430000|2020-12-18 02:10:30|||||||||2
1608257440000|2020-12-18 02:10:40|||||||||2
1608257450000|2020-12-18 02:10:50|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|7
1608257460000|2020-12-18 02:11:00|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4846.4|4843.6|4
1608257470000|2020-12-18 02:11:10|||||||||1
1608257480000|2020-12-18 02:11:20|||||||||8
1608257520000|2020-12-18 02:12:00|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4846.4|4843.6|9
1608257530000|2020-12-18 02:12:10|||||||||3
1608257540000|2020-12-18 02:12:20|||||||||2
1608257550000|2020-12-18 02:12:30|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4846.4|4843.6|21
1608257560000|2020-12-18 02:12:40|||||||||2
1608257570000|2020-12-18 02:12:50|||||||||2
1608257580000|2020-12-18 02:13:00|4846.4|4843.6|4845.9|4843.1|4846.4|4843.6|4845.9|4843.1|8
1608257590000|2020-12-18 02:13:10|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|4845.9|4843.1|4
1608257600000|2020-12-18 02:13:20|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|4
1608257610000|2020-12-18 02:13:30|4845.9|4843.1|4846.4|4843.6|4846.9|4844.1|4845.9|4843.1|7
1608257620000|2020-12-18 02:13:40|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|3
1608257630000|2020-12-18 02:13:50|||||||||2
1608257640000|2020-12-18 02:14:00|||||||||2
1608257650000|2020-12-18 02:14:10|||||||||2
1608257660000|2020-12-18 02:14:20|4846.9|4844.1|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|6
1608257690000|2020-12-18 02:14:50|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4846.4|4843.6|38
1608257700000|2020-12-18 02:15:00|4845.9|4843.1|4846.4|4843.6|4846.9|4844.1|4845.9|4843.1|11
1608257720000|2020-12-18 02:15:20|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|1
1608257740000|2020-12-18 02:15:40|||||||||1
1608257750000|2020-12-18 02:15:50|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|9
1608257760000|2020-12-18 02:16:00|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|12
1608257770000|2020-12-18 02:16:10|4848.4|4845.6|4847.9|4845.1|4848.4|4845.6|4847.9|4845.1|13
1608257780000|2020-12-18 02:16:20|||||||||1
1608257790000|2020-12-18 02:16:30|||||||||4
1608257810000|2020-12-18 02:16:50|||||||||1
1608257830000|2020-12-18 02:17:10|||||||||1
1608257840000|2020-12-18 02:17:20|||||||||1
1608257850000|2020-12-18 02:17:30|||||||||1
1608257860000|2020-12-18 02:17:40|4846.9|4844.1|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|9
1608257870000|2020-12-18 02:17:50|||||||||1
1608257890000|2020-12-18 02:18:10|||||||||1
1608257900000|2020-12-18 02:18:20|4846.9|4844.1|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|10
1608257920000|2020-12-18 02:18:40|||||||||1
1608257940000|2020-12-18 02:19:00|4847.9|4845.1|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|4
1608257950000|2020-12-18 02:19:10|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|2
1608257960000|2020-12-18 02:19:20|4846.9|4844.1|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|4
1608257970000|2020-12-18 02:19:30|||||||||2
1608257980000|2020-12-18 02:19:40|||||||||3
1608257990000|2020-12-18 02:19:50|||||||||6
1608258000000|2020-12-18 02:20:00|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|7
1608258010000|2020-12-18 02:20:10|4848.4|4845.6|4847.9|4845.1|4848.4|4845.6|4847.9|4845.1|2
1608258030000|2020-12-18 02:20:30|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|0
1608258040000|2020-12-18 02:20:40|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|1
1608258050000|2020-12-18 02:20:50|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|0
1608258060000|2020-12-18 02:21:00|||||||||2
1608258070000|2020-12-18 02:21:10|||||||||2
1608258080000|2020-12-18 02:21:20|4848.4|4845.6|4848.9|4846.1|4848.9|4846.1|4848.4|4845.6|3
1608258090000|2020-12-18 02:21:30|4848.4|4845.6|4848.9|4846.1|4848.9|4846.1|4848.4|4845.6|4
1608258100000|2020-12-18 02:21:40|||||||||3
1608258110000|2020-12-18 02:21:50|||||||||2
1608258130000|2020-12-18 02:22:10|||||||||1
1608258140000|2020-12-18 02:22:20|||||||||3
1608258180000|2020-12-18 02:23:00|||||||||1
1608258190000|2020-12-18 02:23:10|||||||||3
1608258200000|2020-12-18 02:23:20|||||||||2
1608258210000|2020-12-18 02:23:30|||||||||1
1608258220000|2020-12-18 02:23:40|||||||||3
1608258240000|2020-12-18 02:24:00|||||||||1
1608258260000|2020-12-18 02:24:20|||||||||3
1608258270000|2020-12-18 02:24:30|||||||||1
1608258280000|2020-12-18 02:24:40|||||||||1
1608258290000|2020-12-18 02:24:50|4849.9|4847.1|4848.9|4846.1|4849.9|4847.1|4848.9|4846.1|14
1608258300000|2020-12-18 02:25:00|||||||||1
1608258340000|2020-12-18 02:25:40|||||||||4
1608258360000|2020-12-18 02:26:00|||||||||1
1608258390000|2020-12-18 02:26:30|||||||||1
1608258410000|2020-12-18 02:26:50|||||||||1
1608258430000|2020-12-18 02:27:10|||||||||2
1608258440000|2020-12-18 02:27:20|4847.9|4845.1|4847.9|4845.1|4848.4|4845.6|4847.9|4845.1|9
1608258470000|2020-12-18 02:27:50|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|22
1608258480000|2020-12-18 02:28:00|||||||||2
1608258490000|2020-12-18 02:28:10|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|3
1608258500000|2020-12-18 02:28:20|||||||||2
1608258510000|2020-12-18 02:28:30|||||||||2
1608258520000|2020-12-18 02:28:40|||||||||5
1608258540000|2020-12-18 02:29:00|||||||||5
1608258570000|2020-12-18 02:29:30|||||||||1
1608258580000|2020-12-18 02:29:40|||||||||1
1608258600000|2020-12-18 02:30:00|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|6
1608258610000|2020-12-18 02:30:10|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|3
1608258620000|2020-12-18 02:30:20|||||||||5
1608258630000|2020-12-18 02:30:30|4847.4|4844.6|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|7
1608258640000|2020-12-18 02:30:40|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|1
1608258650000|2020-12-18 02:30:50|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|2
1608258670000|2020-12-18 02:31:10|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|13
1608258680000|2020-12-18 02:31:20|||||||||11
1608258690000|2020-12-18 02:31:30|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|3
1608258740000|2020-12-18 02:32:20|||||||||1
1608258750000|2020-12-18 02:32:30|||||||||3
1608258760000|2020-12-18 02:32:40|||||||||1
1608258770000|2020-12-18 02:32:50|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.4|4845.6|1
1608258780000|2020-12-18 02:33:00|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|5
1608258800000|2020-12-18 02:33:20|4847.9|4845.1|4848.4|4845.6|4848.4|4845.6|4847.9|4845.1|1
1608258810000|2020-12-18 02:33:30|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|12
1608258820000|2020-12-18 02:33:40|||||||||4
1608258830000|2020-12-18 02:33:50|||||||||5
1608258840000|2020-12-18 02:34:00|||||||||2
1608258850000|2020-12-18 02:34:10|||||||||4
1608258870000|2020-12-18 02:34:30|||||||||1
1608258880000|2020-12-18 02:34:40|4846.9|4844.1|4847.4|4844.6|4847.4|4844.6|4846.9|4844.1|16
1608258890000|2020-12-18 02:34:50|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|0
1608258900000|2020-12-18 02:35:00|4847.9|4845.1|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|4
1608258910000|2020-12-18 02:35:10|||||||||4
1608258930000|2020-12-18 02:35:30|||||||||1
1608258940000|2020-12-18 02:35:40|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|10
1608258970000|2020-12-18 02:36:10|||||||||2
1608258990000|2020-12-18 02:36:30|||||||||1
1608259000000|2020-12-18 02:36:40|||||||||1
1608259010000|2020-12-18 02:36:50|||||||||12
1608259020000|2020-12-18 02:37:00|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|3
1608259030000|2020-12-18 02:37:10|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|3
1608259050000|2020-12-18 02:37:30|||||||||2
1608259060000|2020-12-18 02:37:40|||||||||2
1608259080000|2020-12-18 02:38:00|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|3
1608259090000|2020-12-18 02:38:10|||||||||2
1608259100000|2020-12-18 02:38:20|||||||||1
1608259180000|2020-12-18 02:39:40|||||||||1
1608259210000|2020-12-18 02:40:10|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|13
1608259230000|2020-12-18 02:40:30|||||||||1
1608259250000|2020-12-18 02:40:50|||||||||1
1608259280000|2020-12-18 02:41:20|||||||||4
1608259320000|2020-12-18 02:42:00|4848.4|4845.6|4847.9|4845.1|4848.4|4845.6|4847.9|4845.1|6
1608259330000|2020-12-18 02:42:10|4848.4|4845.6|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|2
1608259340000|2020-12-18 02:42:20|4848.4|4845.6|4848.9|4846.1|4848.9|4846.1|4848.4|4845.6|3
1608259360000|2020-12-18 02:42:40|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4847.9|4845.1|3
1608259370000|2020-12-18 02:42:50|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|0
1608259380000|2020-12-18 02:43:00|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|5
1608259390000|2020-12-18 02:43:10|4848.9|4846.1|4849.9|4847.1|4849.9|4847.1|4848.9|4846.1|4
1608259410000|2020-12-18 02:43:30|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|6
1608259420000|2020-12-18 02:43:40|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|3
1608259430000|2020-12-18 02:43:50|||||||||2
1608259440000|2020-12-18 02:44:00|4849.4|4846.6|4848.4|4845.6|4849.4|4846.6|4847.9|4845.1|12
1608259450000|2020-12-18 02:44:10|4847.9|4845.1|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|4
1608259460000|2020-12-18 02:44:20|4847.4|4844.6|4847.4|4844.6|4847.9|4845.1|4846.9|4844.1|5
1608259470000|2020-12-18 02:44:30|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|0
1608259500000|2020-12-18 02:45:00|4847.4|4844.6|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|7
1608259510000|2020-12-18 02:45:10|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|9
1608259520000|2020-12-18 02:45:20|||||||||3
1608259530000|2020-12-18 02:45:30|||||||||1
1608259550000|2020-12-18 02:45:50|||||||||3
1608259560000|2020-12-18 02:46:00|4844.9|4842.1|4845.4|4842.6|4845.9|4843.1|4844.9|4842.1|9
1608259570000|2020-12-18 02:46:10|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|5
1608259600000|2020-12-18 02:46:40|||||||||1
1608259610000|2020-12-18 02:46:50|||||||||1
1608259620000|2020-12-18 02:47:00|4845.4|4842.6|4845.9|4843.1|4845.9|4843.1|4844.9|4842.1|8
1608259630000|2020-12-18 02:47:10|4845.4|4842.6|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|2
1608259650000|2020-12-18 02:47:30|4843.9|4841.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|23
1608259660000|2020-12-18 02:47:40|||||||||2
1608259670000|2020-12-18 02:47:50|4843.4|4840.6|4843.9|4841.1|4843.9|4841.1|4843.4|4840.6|3
1608259680000|2020-12-18 02:48:00|||||||||6
1608259690000|2020-12-18 02:48:10|4843.4|4840.6|4842.9|4840.1|4843.4|4840.6|4842.9|4840.1|3
1608259700000|2020-12-18 02:48:20|4843.4|4840.6|4842.9|4840.1|4843.4|4840.6|4842.9|4840.1|8
1608259710000|2020-12-18 02:48:30|4843.4|4840.6|4842.9|4840.1|4843.4|4840.6|4842.9|4840.1|3
1608259720000|2020-12-18 02:48:40|||||||||5
1608259740000|2020-12-18 02:49:00|4842.4|4839.6|4842.9|4840.1|4842.9|4840.1|4842.4|4839.6|8
1608259750000|2020-12-18 02:49:10|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|5
1608259760000|2020-12-18 02:49:20|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|1
1608259770000|2020-12-18 02:49:30|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|0
1608259780000|2020-12-18 02:49:40|||||||||1
1608259790000|2020-12-18 02:49:50|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4841.9|4839.1|2
1608259800000|2020-12-18 02:50:00|4841.9|4839.1|4842.4|4839.6|4842.4|4839.6|4841.9|4839.1|4
1608259810000|2020-12-18 02:50:10|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|3
1608259820000|2020-12-18 02:50:20|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|8
1608259830000|2020-12-18 02:50:30|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|24
1608259840000|2020-12-18 02:50:40|4841.4|4838.6|4840.9|4838.1|4841.4|4838.6|4840.9|4838.1|50
1608259850000|2020-12-18 02:50:50|||||||||7
1608259860000|2020-12-18 02:51:00|||||||||5
1608259870000|2020-12-18 02:51:10|||||||||2
1608259880000|2020-12-18 02:51:20|||||||||1
1608259890000|2020-12-18 02:51:30|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|10
1608259910000|2020-12-18 02:51:50|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|5
1608259920000|2020-12-18 02:52:00|||||||||1
1608259930000|2020-12-18 02:52:10|4841.9|4839.1|4842.4|4839.6|4842.4|4839.6|4841.9|4839.1|11
1608259940000|2020-12-18 02:52:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|1
1608259950000|2020-12-18 02:52:30|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.4|4839.6|7
1608259960000|2020-12-18 02:52:40|4842.4|4839.6|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|1
1608259970000|2020-12-18 02:52:50|||||||||2
1608259980000|2020-12-18 02:53:00|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|2
1608259990000|2020-12-18 02:53:10|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|0
1608260000000|2020-12-18 02:53:20|||||||||1
1608260010000|2020-12-18 02:53:30|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|8
1608260030000|2020-12-18 02:53:50|||||||||1
1608260080000|2020-12-18 02:54:40|||||||||2
1608260120000|2020-12-18 02:55:20|||||||||2
1608260130000|2020-12-18 02:55:30|||||||||1
1608260150000|2020-12-18 02:55:50|||||||||1
1608260170000|2020-12-18 02:56:10|||||||||1
1608260180000|2020-12-18 02:56:20|||||||||1
1608260210000|2020-12-18 02:56:50|||||||||4
1608260220000|2020-12-18 02:57:00|||||||||2
1608260230000|2020-12-18 02:57:10|4843.4|4840.6|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|3
1608260250000|2020-12-18 02:57:30|||||||||2
1608260260000|2020-12-18 02:57:40|||||||||1
1608260300000|2020-12-18 02:58:20|||||||||1
1608260310000|2020-12-18 02:58:30|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|6
1608260320000|2020-12-18 02:58:40|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|3
1608260330000|2020-12-18 02:58:50|||||||||3
1608260350000|2020-12-18 02:59:10|||||||||1
1608260360000|2020-12-18 02:59:20|||||||||1
1608260380000|2020-12-18 02:59:40|||||||||1
1608260390000|2020-12-18 02:59:50|4843.9|4841.1|4843.4|4840.6|4843.9|4841.1|4843.4|4840.6|25
1608260400000|2020-12-18 03:00:00|4843.9|4841.1|4844.4|4841.6|4844.4|4841.6|4843.9|4841.1|16
1608260410000|2020-12-18 03:00:10|||||||||1
1608260420000|2020-12-18 03:00:20|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|3
1608260440000|2020-12-18 03:00:40|||||||||2
1608260450000|2020-12-18 03:00:50|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|11
1608260460000|2020-12-18 03:01:00|4844.4|4841.6|4843.9|4841.1|4844.4|4841.6|4843.9|4841.1|3
1608260470000|2020-12-18 03:01:10|||||||||1
1608260480000|2020-12-18 03:01:20|4843|4840.2|4842.9|4840.1|4843|4840.2|4842.9|4840.1|4
1608260490000|2020-12-18 03:01:30|||||||||1
1608260500000|2020-12-18 03:01:40|4843.4|4840.6|4843.4|4840.6|4843.9|4841.1|4843.4|4840.6|3
1608260510000|2020-12-18 03:01:50|4843.9|4841.1|4844.9|4842.1|4845.9|4843.1|4843.4|4840.6|52
1608260520000|2020-12-18 03:02:00|||||||||1
1608260530000|2020-12-18 03:02:10|||||||||3
1608260540000|2020-12-18 03:02:20|||||||||1
1608260550000|2020-12-18 03:02:30|||||||||5
1608260560000|2020-12-18 03:02:40|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4844.4|4841.6|5
1608260570000|2020-12-18 03:02:50|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4844.4|4841.6|4
1608260580000|2020-12-18 03:03:00|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1608260590000|2020-12-18 03:03:10|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|2
1608260600000|2020-12-18 03:03:20|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|1
1608260610000|2020-12-18 03:03:30|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|3
1608260620000|2020-12-18 03:03:40|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|6
1608260630000|2020-12-18 03:03:50|||||||||2
1608260640000|2020-12-18 03:04:00|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4842.9|4840.1|3
1608260650000|2020-12-18 03:04:10|4842.9|4840.1|4843.4|4840.6|4843.4|4840.6|4842.9|4840.1|1
1608260660000|2020-12-18 03:04:20|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|2
1608260700000|2020-12-18 03:05:00|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|1
1608260710000|2020-12-18 03:05:10|||||||||1
1608260730000|2020-12-18 03:05:30|||||||||5
1608260740000|2020-12-18 03:05:40|||||||||3
1608260750000|2020-12-18 03:05:50|||||||||1
1608260790000|2020-12-18 03:06:30|||||||||1
1608260810000|2020-12-18 03:06:50|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|16
1608260840000|2020-12-18 03:07:20|||||||||1
1608260870000|2020-12-18 03:07:50|4844.4|4841.6|4845.9|4843.1|4845.9|4843.1|4844.4|4841.6|17
1608260880000|2020-12-18 03:08:00|||||||||3
1608260890000|2020-12-18 03:08:10|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|13
1608260900000|2020-12-18 03:08:20|4846.4|4843.6|4845.9|4843.1|4846.4|4843.6|4845.9|4843.1|10
1608260910000|2020-12-18 03:08:30|4845.5|4842.7|4845.9|4843.1|4845.9|4843.1|4845.5|4842.7|9
1608260920000|2020-12-18 03:08:40|||||||||1
1608260930000|2020-12-18 03:08:50|||||||||1
1608260940000|2020-12-18 03:09:00|||||||||7
1608260950000|2020-12-18 03:09:10|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4846.4|4843.6|8
1608260970000|2020-12-18 03:09:30|||||||||1
1608261010000|2020-12-18 03:10:10|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4846.9|4844.1|15
1608261020000|2020-12-18 03:10:20|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847|4844.2|12
1608261040000|2020-12-18 03:10:40|4847.4|4844.6|4846.9|4844.1|4847.4|4844.6|4846.9|4844.1|8
1608261050000|2020-12-18 03:10:50|||||||||1
1608261060000|2020-12-18 03:11:00|||||||||1
1608261070000|2020-12-18 03:11:10|||||||||4
1608261080000|2020-12-18 03:11:20|||||||||3
1608261090000|2020-12-18 03:11:30|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|2
1608261100000|2020-12-18 03:11:40|||||||||1
1608261120000|2020-12-18 03:12:00|||||||||1
1608261130000|2020-12-18 03:12:10|||||||||1
1608261140000|2020-12-18 03:12:20|||||||||1
1608261160000|2020-12-18 03:12:40|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|10
1608261180000|2020-12-18 03:13:00|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|4848.9|4846.1|29
1608261190000|2020-12-18 03:13:10|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|2
1608261200000|2020-12-18 03:13:20|4847.9|4845.1|4848.4|4845.6|4848.9|4846.1|4847.9|4845.1|3
1608261210000|2020-12-18 03:13:30|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|1
1608261220000|2020-12-18 03:13:40|4847.4|4844.6|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|11
1608261230000|2020-12-18 03:13:50|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4847.4|4844.6|0
1608261240000|2020-12-18 03:14:00|4847|4844.2|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|2
1608261260000|2020-12-18 03:14:20|4847.4|4844.6|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|3
1608261270000|2020-12-18 03:14:30|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|1
1608261300000|2020-12-18 03:15:00|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4
1608261320000|2020-12-18 03:15:20|||||||||2
1608261330000|2020-12-18 03:15:30|||||||||1
1608261350000|2020-12-18 03:15:50|||||||||1
1608261390000|2020-12-18 03:16:30|||||||||1
1608261410000|2020-12-18 03:16:50|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4847.9|4845.1|31
1608261420000|2020-12-18 03:17:00|||||||||1
1608261430000|2020-12-18 03:17:10|4847|4844.2|4846.9|4844.1|4847.9|4845.1|4846.9|4844.1|11
1608261440000|2020-12-18 03:17:20|||||||||1
1608261450000|2020-12-18 03:17:30|4847|4844.2|4846.9|4844.1|4847.5|4844.7|4846.9|4844.1|1
1608261460000|2020-12-18 03:17:40|4847|4844.2|4846.9|4844.1|4847|4844.2|4846.9|4844.1|1
1608261470000|2020-12-18 03:17:50|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|0
1608261490000|2020-12-18 03:18:10|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|1
1608261500000|2020-12-18 03:18:20|4846|4843.2|4846|4843.2|4846|4843.2|4845.9|4843.1|5
1608261520000|2020-12-18 03:18:40|||||||||2
1608261550000|2020-12-18 03:19:10|||||||||1
1608261560000|2020-12-18 03:19:20|||||||||1
1608261570000|2020-12-18 03:19:30|4846.9|4844.1|4847|4844.2|4847|4844.2|4846.9|4844.1|6
1608261580000|2020-12-18 03:19:40|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|2
1608261590000|2020-12-18 03:19:50|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4846|4843.2|2
1608261600000|2020-12-18 03:20:00|4845.9|4843.1|4846|4843.2|4846.9|4844.1|4845.9|4843.1|6
1608261620000|2020-12-18 03:20:20|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|3
1608261650000|2020-12-18 03:20:50|||||||||1
1608261660000|2020-12-18 03:21:00|4847.5|4844.7|4847.9|4845.1|4847.9|4845.1|4847.5|4844.7|9
1608261670000|2020-12-18 03:21:10|4848|4845.2|4848|4845.2|4848|4845.2|4847.9|4845.1|2
1608261680000|2020-12-18 03:21:20|4847.9|4845.1|4848|4845.2|4848|4845.2|4847.9|4845.1|1
1608261690000|2020-12-18 03:21:30|4847.9|4845.1|4847.9|4845.1|4848|4845.2|4847.9|4845.1|3
1608261700000|2020-12-18 03:21:40|4848|4845.2|4847.9|4845.1|4848|4845.2|4847.9|4845.1|1
1608261710000|2020-12-18 03:21:50|4847|4844.2|4847|4844.2|4847.4|4844.6|4847|4844.2|6
1608261720000|2020-12-18 03:22:00|4847.4|4844.6|4848|4845.2|4848|4845.2|4847.4|4844.6|2
1608261730000|2020-12-18 03:22:10|4847|4844.2|4847.9|4845.1|4847.9|4845.1|4847|4844.2|6
1608261740000|2020-12-18 03:22:20|4847|4844.2|4848|4845.2|4848|4845.2|4847|4844.2|2
1608261760000|2020-12-18 03:22:40|4847.9|4845.1|4847.4|4844.6|4847.9|4845.1|4847|4844.2|2
1608261770000|2020-12-18 03:22:50|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4845.9|4843.1|14
1608261800000|2020-12-18 03:23:20|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|3
1608261810000|2020-12-18 03:23:30|4846|4843.2|4846.9|4844.1|4846.9|4844.1|4846|4843.2|2
1608261820000|2020-12-18 03:23:40|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|0
1608261870000|2020-12-18 03:24:30|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|0
1608261880000|2020-12-18 03:24:40|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|6
1608261890000|2020-12-18 03:24:50|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|4845.9|4843.1|0
1608261900000|2020-12-18 03:25:00|4846|4843.2|4846|4843.2|4846|4843.2|4845.9|4843.1|1
1608261910000|2020-12-18 03:25:10|4845.9|4843.1|4846|4843.2|4846|4843.2|4845.9|4843.1|0
1608261920000|2020-12-18 03:25:20|4845.9|4843.1|4846.9|4844.1|4846.9|4844.1|4845|4842.2|27
1608261930000|2020-12-18 03:25:30|4846|4843.2|4846.4|4843.6|4846.4|4843.6|4846|4843.2|12
1608261940000|2020-12-18 03:25:40|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|1
1608261960000|2020-12-18 03:26:00|||||||||2
1608261970000|2020-12-18 03:26:10|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4
1608261990000|2020-12-18 03:26:30|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|0
1608262000000|2020-12-18 03:26:40|||||||||5
1608262010000|2020-12-18 03:26:50|||||||||1
1608262030000|2020-12-18 03:27:10|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|4846.9|4844.1|2
1608262050000|2020-12-18 03:27:30|4847|4844.2|4848|4845.2|4848|4845.2|4846|4843.2|38
1608262060000|2020-12-18 03:27:40|||||||||1
1608262080000|2020-12-18 03:28:00|4847.5|4844.7|4846|4843.2|4847.5|4844.7|4846|4843.2|8
1608262100000|2020-12-18 03:28:20|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|6
1608262110000|2020-12-18 03:28:30|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|3
1608262130000|2020-12-18 03:28:50|||||||||1
1608262140000|2020-12-18 03:29:00|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|16
1608262160000|2020-12-18 03:29:20|||||||||12
1608262170000|2020-12-18 03:29:30|||||||||4
1608262180000|2020-12-18 03:29:40|||||||||2
1608262190000|2020-12-18 03:29:50|||||||||1
1608262200000|2020-12-18 03:30:00|4845.9|4843.1|4845|4842.2|4845.9|4843.1|4845|4842.2|5
1608262240000|2020-12-18 03:30:40|4845.5|4842.7|4845|4842.2|4846|4843.2|4845|4842.2|16
1608262250000|2020-12-18 03:30:50|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|3
1608262350000|2020-12-18 03:32:30|4844.5|4841.7|4844.5|4841.7|4845|4842.2|4844|4841.2|7
1608262360000|2020-12-18 03:32:40|4845|4842.2|4844.5|4841.7|4845|4842.2|4844.5|4841.7|5
1608262370000|2020-12-18 03:32:50|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|0
1608262380000|2020-12-18 03:33:00|||||||||1
1608262400000|2020-12-18 03:33:20|4845.9|4843.1|4846|4843.2|4846|4843.2|4845.5|4842.7|5
1608262420000|2020-12-18 03:33:40|||||||||1
1608262440000|2020-12-18 03:34:00|||||||||1
1608262460000|2020-12-18 03:34:20|4845.9|4843.1|4845|4842.2|4846|4843.2|4845|4842.2|5
1608262470000|2020-12-18 03:34:30|||||||||1
1608262500000|2020-12-18 03:35:00|||||||||1
1608262520000|2020-12-18 03:35:20|||||||||1
1608262530000|2020-12-18 03:35:30|4845.9|4843.1|4846|4843.2|4846|4843.2|4845.9|4843.1|3
1608262560000|2020-12-18 03:36:00|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|11
1608262610000|2020-12-18 03:36:50|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|8
1608262620000|2020-12-18 03:37:00|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|0
1608262640000|2020-12-18 03:37:20|||||||||2
1608262650000|2020-12-18 03:37:30|4845.9|4843.1|4846|4843.2|4846|4843.2|4845.9|4843.1|12
1608262670000|2020-12-18 03:37:50|||||||||1
1608262680000|2020-12-18 03:38:00|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.5|4843.7|6
1608262720000|2020-12-18 03:38:40|||||||||1
1608262800000|2020-12-18 03:40:00|||||||||3
1608262830000|2020-12-18 03:40:30|||||||||3
1608262860000|2020-12-18 03:41:00|4848|4845.2|4848|4845.2|4848|4845.2|4847.5|4844.7|16
1608262870000|2020-12-18 03:41:10|||||||||1
1608262880000|2020-12-18 03:41:20|4849|4846.2|4849|4846.2|4849|4846.2|4849|4846.2|5
1608262890000|2020-12-18 03:41:30|||||||||5
1608262900000|2020-12-18 03:41:40|||||||||6
1608262910000|2020-12-18 03:41:50|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|26
1608262920000|2020-12-18 03:42:00|4850.9|4848.1|4850|4847.2|4851|4848.2|4849|4846.2|38
1608262930000|2020-12-18 03:42:10|4849.5|4846.7|4850|4847.2|4850|4847.2|4849.5|4846.7|3
1608262940000|2020-12-18 03:42:20|||||||||1
1608262950000|2020-12-18 03:42:30|4849.5|4846.7|4849|4846.2|4849.5|4846.7|4849|4846.2|8
1608262980000|2020-12-18 03:43:00|4849.5|4846.7|4850|4847.2|4850|4847.2|4849|4846.2|16
1608262990000|2020-12-18 03:43:10|4849.5|4846.7|4849|4846.2|4849.5|4846.7|4849|4846.2|2
1608263000000|2020-12-18 03:43:20|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|5
1608263020000|2020-12-18 03:43:40|||||||||11
1608263030000|2020-12-18 03:43:50|||||||||5
1608263040000|2020-12-18 03:44:00|||||||||1
1608263050000|2020-12-18 03:44:10|||||||||1
1608263070000|2020-12-18 03:44:30|||||||||4
1608263080000|2020-12-18 03:44:40|||||||||1
1608263100000|2020-12-18 03:45:00|4849|4846.2|4849|4846.2|4850|4847.2|4849|4846.2|16
1608263110000|2020-12-18 03:45:10|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|1
1608263120000|2020-12-18 03:45:20|4849|4846.2|4849|4846.2|4849|4846.2|4849|4846.2|0
1608263150000|2020-12-18 03:45:50|||||||||1
1608263170000|2020-12-18 03:46:10|||||||||2
1608263180000|2020-12-18 03:46:20|||||||||6
1608263210000|2020-12-18 03:46:50|||||||||11
1608263270000|2020-12-18 03:47:50|||||||||4
1608263280000|2020-12-18 03:48:00|||||||||9
1608263300000|2020-12-18 03:48:20|||||||||1
1608263320000|2020-12-18 03:48:40|4849.9|4847.1|4850|4847.2|4850|4847.2|4849.9|4847.1|8
1608263330000|2020-12-18 03:48:50|||||||||1
1608263340000|2020-12-18 03:49:00|4851|4848.2|4850|4847.2|4851|4848.2|4850|4847.2|27
1608263350000|2020-12-18 03:49:10|||||||||1
1608263380000|2020-12-18 03:49:40|||||||||2
1608263390000|2020-12-18 03:49:50|4850.5|4847.7|4851|4848.2|4851|4848.2|4850.5|4847.7|11
1608263400000|2020-12-18 03:50:00|4850.5|4847.7|4851|4848.2|4851|4848.2|4850.5|4847.7|8
1608263460000|2020-12-18 03:51:00|4850.5|4847.7|4850|4847.2|4850.5|4847.7|4850|4847.2|5
1608263470000|2020-12-18 03:51:10|||||||||1
1608263520000|2020-12-18 03:52:00|||||||||1
1608263550000|2020-12-18 03:52:30|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|24
1608263560000|2020-12-18 03:52:40|||||||||1
1608263570000|2020-12-18 03:52:50|||||||||1
1608263580000|2020-12-18 03:53:00|||||||||7
1608263600000|2020-12-18 03:53:20|||||||||1
1608263620000|2020-12-18 03:53:40|||||||||2
1608263630000|2020-12-18 03:53:50|||||||||5
1608263640000|2020-12-18 03:54:00|||||||||1
1608263660000|2020-12-18 03:54:20|||||||||1
1608263670000|2020-12-18 03:54:30|4852|4849.2|4851|4848.2|4852|4849.2|4851|4848.2|32
1608263690000|2020-12-18 03:54:50|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|9
1608263700000|2020-12-18 03:55:00|||||||||2
1608263710000|2020-12-18 03:55:10|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|14
1608263720000|2020-12-18 03:55:20|||||||||1
1608263750000|2020-12-18 03:55:50|||||||||1
1608263780000|2020-12-18 03:56:20|||||||||1
1608263790000|2020-12-18 03:56:30|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|12
1608263810000|2020-12-18 03:56:50|4850.5|4847.7|4850|4847.2|4851|4848.2|4850|4847.2|7
1608263820000|2020-12-18 03:57:00|4851|4848.2|4850|4847.2|4851|4848.2|4850|4847.2|3
1608263840000|2020-12-18 03:57:20|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|8
1608263850000|2020-12-18 03:57:30|||||||||1
1608263870000|2020-12-18 03:57:50|||||||||2
1608263890000|2020-12-18 03:58:10|||||||||2
1608263960000|2020-12-18 03:59:20|||||||||1
1608263970000|2020-12-18 03:59:30|||||||||1
1608263980000|2020-12-18 03:59:40|||||||||1
1608263990000|2020-12-18 03:59:50|||||||||1
1608264000000|2020-12-18 04:00:00|4850|4847.2|4851|4848.2|4851|4848.2|4850|4847.2|44
1608264010000|2020-12-18 04:00:10|||||||||4
1608264050000|2020-12-18 04:00:50|||||||||1
1608264060000|2020-12-18 04:01:00|||||||||4
1608264070000|2020-12-18 04:01:10|||||||||1
1608264080000|2020-12-18 04:01:20|||||||||1
1608264090000|2020-12-18 04:01:30|||||||||10
1608264100000|2020-12-18 04:01:40|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|10
1608264110000|2020-12-18 04:01:50|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|7
1608264140000|2020-12-18 04:02:20|||||||||13
1608264150000|2020-12-18 04:02:30|4853|4850.2|4853|4850.2|4854|4851.2|4853|4850.2|46
1608264160000|2020-12-18 04:02:40|||||||||6
1608264170000|2020-12-18 04:02:50|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|19
1608264180000|2020-12-18 04:03:00|4852.5|4849.7|4852.5|4849.7|4853|4850.2|4852|4849.2|5
1608264190000|2020-12-18 04:03:10|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|1
1608264200000|2020-12-18 04:03:20|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|4
1608264210000|2020-12-18 04:03:30|||||||||3
1608264220000|2020-12-18 04:03:40|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|19
1608264230000|2020-12-18 04:03:50|||||||||1
1608264250000|2020-12-18 04:04:10|||||||||10
1608264260000|2020-12-18 04:04:20|4852|4849.2|4851|4848.2|4852|4849.2|4851|4848.2|8
1608264280000|2020-12-18 04:04:40|4852|4849.2|4851|4848.2|4852|4849.2|4851|4848.2|16
1608264330000|2020-12-18 04:05:30|||||||||4
1608264340000|2020-12-18 04:05:40|||||||||2
1608264350000|2020-12-18 04:05:50|||||||||1
1608264380000|2020-12-18 04:06:20|4850|4847.2|4850|4847.2|4850.5|4847.7|4850|4847.2|31
1608264410000|2020-12-18 04:06:50|||||||||1
1608264450000|2020-12-18 04:07:30|||||||||4
1608264460000|2020-12-18 04:07:40|4850.5|4847.7|4850|4847.2|4850.5|4847.7|4850|4847.2|8
1608264470000|2020-12-18 04:07:50|4851|4848.2|4850|4847.2|4851|4848.2|4850|4847.2|22
1608264490000|2020-12-18 04:08:10|||||||||1
1608264520000|2020-12-18 04:08:40|||||||||1
1608264530000|2020-12-18 04:08:50|||||||||1
1608264540000|2020-12-18 04:09:00|||||||||1
1608264550000|2020-12-18 04:09:10|||||||||9
1608264600000|2020-12-18 04:10:00|4849.5|4846.7|4848|4845.2|4849.5|4846.7|4848|4845.2|22
1608264610000|2020-12-18 04:10:10|||||||||2
1608264620000|2020-12-18 04:10:20|||||||||3
1608264630000|2020-12-18 04:10:30|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|5
1608264640000|2020-12-18 04:10:40|||||||||3
1608264650000|2020-12-18 04:10:50|||||||||1
1608264660000|2020-12-18 04:11:00|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|13
1608264670000|2020-12-18 04:11:10|||||||||2
1608264710000|2020-12-18 04:11:50|||||||||1
1608264720000|2020-12-18 04:12:00|||||||||1
1608264740000|2020-12-18 04:12:20|||||||||1
1608264750000|2020-12-18 04:12:30|4846.5|4843.7|4847|4844.2|4847|4844.2|4846|4843.2|20
1608264760000|2020-12-18 04:12:40|||||||||5
1608264790000|2020-12-18 04:13:10|||||||||4
1608264800000|2020-12-18 04:13:20|||||||||1
1608264840000|2020-12-18 04:14:00|||||||||2
1608264860000|2020-12-18 04:14:20|||||||||1
1608264880000|2020-12-18 04:14:40|||||||||1
1608264890000|2020-12-18 04:14:50|||||||||2
1608264910000|2020-12-18 04:15:10|||||||||1
1608265070000|2020-12-18 04:17:50|||||||||9
1608265080000|2020-12-18 04:18:00|||||||||1
1608265090000|2020-12-18 04:18:10|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|6
1608265100000|2020-12-18 04:18:20|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|14
1608265110000|2020-12-18 04:18:30|||||||||2
1608265130000|2020-12-18 04:18:50|4844.5|4841.7|4845.5|4842.7|4846|4843.2|4844|4841.2|21
1608265140000|2020-12-18 04:19:00|4845|4842.2|4846|4843.2|4846|4843.2|4845|4842.2|5
1608265150000|2020-12-18 04:19:10|||||||||1
1608265170000|2020-12-18 04:19:30|4847|4844.2|4846.5|4843.7|4847|4844.2|4846|4843.2|6
1608265180000|2020-12-18 04:19:40|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|0
1608265190000|2020-12-18 04:19:50|||||||||1
1608265200000|2020-12-18 04:20:00|||||||||1
1608265210000|2020-12-18 04:20:10|||||||||1
1608265220000|2020-12-18 04:20:20|||||||||3
1608265230000|2020-12-18 04:20:30|||||||||1
1608265240000|2020-12-18 04:20:40|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|12
1608265280000|2020-12-18 04:21:20|||||||||3
1608265290000|2020-12-18 04:21:30|||||||||1
1608265310000|2020-12-18 04:21:50|||||||||1
1608265350000|2020-12-18 04:22:30|||||||||3
1608265400000|2020-12-18 04:23:20|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|8
1608265450000|2020-12-18 04:24:10|||||||||1
1608265460000|2020-12-18 04:24:20|||||||||2
1608265490000|2020-12-18 04:24:50|||||||||1
1608265510000|2020-12-18 04:25:10|||||||||1
1608265520000|2020-12-18 04:25:20|||||||||1
1608265530000|2020-12-18 04:25:30|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|10
1608265550000|2020-12-18 04:25:50|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|6
1608265560000|2020-12-18 04:26:00|4845.5|4842.7|4846|4843.2|4846|4843.2|4845|4842.2|6
1608265570000|2020-12-18 04:26:10|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|2
1608265580000|2020-12-18 04:26:20|||||||||1
1608265590000|2020-12-18 04:26:30|||||||||1
1608265660000|2020-12-18 04:27:40|||||||||1
1608265670000|2020-12-18 04:27:50|||||||||1
1608265680000|2020-12-18 04:28:00|||||||||3
1608265690000|2020-12-18 04:28:10|||||||||1
1608265720000|2020-12-18 04:28:40|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|14
1608265740000|2020-12-18 04:29:00|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|4
1608265760000|2020-12-18 04:29:20|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|3
1608265780000|2020-12-18 04:29:40|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|3
1608265850000|2020-12-18 04:30:50|||||||||2
1608265860000|2020-12-18 04:31:00|||||||||1
1608265890000|2020-12-18 04:31:30|||||||||2
1608265900000|2020-12-18 04:31:40|||||||||1
1608265940000|2020-12-18 04:32:20|||||||||1
1608265950000|2020-12-18 04:32:30|||||||||8
1608265960000|2020-12-18 04:32:40|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|1
1608265970000|2020-12-18 04:32:50|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|4
1608265980000|2020-12-18 04:33:00|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|0
1608265990000|2020-12-18 04:33:10|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|3
1608266000000|2020-12-18 04:33:20|||||||||1
1608266020000|2020-12-18 04:33:40|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|11
1608266030000|2020-12-18 04:33:50|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|1
1608266040000|2020-12-18 04:34:00|4844|4841.2|4844|4841.2|4845|4842.2|4844|4841.2|9
1608266050000|2020-12-18 04:34:10|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.5|4841.7|4
1608266060000|2020-12-18 04:34:20|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.5|4841.7|1
1608266080000|2020-12-18 04:34:40|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844|4841.2|5
1608266100000|2020-12-18 04:35:00|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|1
1608266150000|2020-12-18 04:35:50|||||||||1
1608266170000|2020-12-18 04:36:10|||||||||1
1608266180000|2020-12-18 04:36:20|||||||||2
1608266190000|2020-12-18 04:36:30|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|9
1608266200000|2020-12-18 04:36:40|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|0
1608266210000|2020-12-18 04:36:50|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|1
1608266250000|2020-12-18 04:37:30|||||||||4
1608266260000|2020-12-18 04:37:40|||||||||1
1608266310000|2020-12-18 04:38:30|||||||||1
1608266360000|2020-12-18 04:39:20|||||||||1
1608266400000|2020-12-18 04:40:00|||||||||1
1608266440000|2020-12-18 04:40:40|4844|4841.2|4844.5|4841.7|4845|4842.2|4844|4841.2|18
1608266450000|2020-12-18 04:40:50|4844|4841.2|4844.5|4841.7|4845|4842.2|4844|4841.2|7
1608266460000|2020-12-18 04:41:00|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|0
1608266470000|2020-12-18 04:41:10|||||||||3
1608266500000|2020-12-18 04:41:40|||||||||1
1608266520000|2020-12-18 04:42:00|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.5|4841.7|4
1608266530000|2020-12-18 04:42:10|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|6
1608266550000|2020-12-18 04:42:30|4844|4841.2|4844.5|4841.7|4845|4842.2|4844|4841.2|10
1608266560000|2020-12-18 04:42:40|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|0
1608266610000|2020-12-18 04:43:30|4844.5|4841.7|4845|4842.2|4845|4842.2|4844|4841.2|4
1608266620000|2020-12-18 04:43:40|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4
1608266630000|2020-12-18 04:43:50|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|0
1608266640000|2020-12-18 04:44:00|4843.5|4840.7|4843.5|4840.7|4844|4841.2|4843|4840.2|45
1608266650000|2020-12-18 04:44:10|4843|4840.2|4843.5|4840.7|4843.5|4840.7|4843|4840.2|4
1608266660000|2020-12-18 04:44:20|4843|4840.2|4843|4840.2|4844|4841.2|4843|4840.2|13
1608266680000|2020-12-18 04:44:40|4843.5|4840.7|4843|4840.2|4844|4841.2|4843|4840.2|7
1608266720000|2020-12-18 04:45:20|4843.5|4840.7|4844|4841.2|4844|4841.2|4843.5|4840.7|3
1608266740000|2020-12-18 04:45:40|||||||||1
1608266750000|2020-12-18 04:45:50|||||||||1
1608266770000|2020-12-18 04:46:10|||||||||1
1608266780000|2020-12-18 04:46:20|||||||||1
1608266810000|2020-12-18 04:46:50|4843.5|4840.7|4844|4841.2|4844|4841.2|4843.5|4840.7|6
1608266820000|2020-12-18 04:47:00|4843|4840.2|4844|4841.2|4844|4841.2|4843|4840.2|5
1608266830000|2020-12-18 04:47:10|4843.5|4840.7|4844|4841.2|4844|4841.2|4843.5|4840.7|11
1608266850000|2020-12-18 04:47:30|4845|4842.2|4844.5|4841.7|4845|4842.2|4844|4841.2|29
1608266860000|2020-12-18 04:47:40|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4844|4841.2|5
1608266870000|2020-12-18 04:47:50|4845|4842.2|4845|4842.2|4845|4842.2|4844|4841.2|6
1608266880000|2020-12-18 04:48:00|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4844|4841.2|1
1608266890000|2020-12-18 04:48:10|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4844|4841.2|1
1608266900000|2020-12-18 04:48:20|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|2
1608266910000|2020-12-18 04:48:30|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4844|4841.2|1
1608266930000|2020-12-18 04:48:50|4845|4842.2|4844|4841.2|4845|4842.2|4844|4841.2|6
1608266940000|2020-12-18 04:49:00|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4844|4841.2|3
1608266950000|2020-12-18 04:49:10|||||||||1
1608266990000|2020-12-18 04:49:50|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.5|4841.7|7
1608267000000|2020-12-18 04:50:00|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|0
1608267010000|2020-12-18 04:50:10|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|0
1608267030000|2020-12-18 04:50:30|||||||||1
1608267050000|2020-12-18 04:50:50|||||||||1
1608267060000|2020-12-18 04:51:00|||||||||1
1608267110000|2020-12-18 04:51:50|||||||||1
1608267170000|2020-12-18 04:52:50|||||||||1
1608267180000|2020-12-18 04:53:00|||||||||1
1608267220000|2020-12-18 04:53:40|||||||||1
1608267230000|2020-12-18 04:53:50|||||||||2
1608267250000|2020-12-18 04:54:10|||||||||2
1608267270000|2020-12-18 04:54:30|||||||||1
1608267320000|2020-12-18 04:55:20|4843|4840.2|4843|4840.2|4844|4841.2|4843|4840.2|14
1608267340000|2020-12-18 04:55:40|||||||||1
1608267360000|2020-12-18 04:56:00|||||||||3
1608267380000|2020-12-18 04:56:20|4844|4841.2|4844|4841.2|4844|4841.2|4843|4840.2|11
1608267430000|2020-12-18 04:57:10|||||||||2
1608267450000|2020-12-18 04:57:30|||||||||5
1608267460000|2020-12-18 04:57:40|||||||||1
1608267470000|2020-12-18 04:57:50|||||||||1
1608267480000|2020-12-18 04:58:00|||||||||1
1608267490000|2020-12-18 04:58:10|||||||||2
1608267510000|2020-12-18 04:58:30|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|1
1608267530000|2020-12-18 04:58:50|||||||||1
1608267570000|2020-12-18 04:59:30|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|5
1608267600000|2020-12-18 05:00:00|4843|4840.2|4843.5|4840.7|4844|4841.2|4843|4840.2|24
1608267620000|2020-12-18 05:00:20|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|4
1608267660000|2020-12-18 05:01:00|||||||||3
1608267690000|2020-12-18 05:01:30|4843.5|4840.7|4843|4840.2|4843.5|4840.7|4843|4840.2|7
1608267710000|2020-12-18 05:01:50|4844|4841.2|4843|4840.2|4844|4841.2|4843|4840.2|7
1608267720000|2020-12-18 05:02:00|4844|4841.2|4844|4841.2|4844|4841.2|4843|4840.2|9
1608267730000|2020-12-18 05:02:10|||||||||1
1608267760000|2020-12-18 05:02:40|||||||||2
1608267770000|2020-12-18 05:02:50|||||||||1
1608267810000|2020-12-18 05:03:30|||||||||1
1608267820000|2020-12-18 05:03:40|||||||||2
1608267830000|2020-12-18 05:03:50|||||||||1
1608267840000|2020-12-18 05:04:00|||||||||5
1608267850000|2020-12-18 05:04:10|||||||||1
1608267870000|2020-12-18 05:04:30|||||||||1
1608267890000|2020-12-18 05:04:50|||||||||1
1608267900000|2020-12-18 05:05:00|||||||||1
1608267910000|2020-12-18 05:05:10|4843.5|4840.7|4843.5|4840.7|4844|4841.2|4843.5|4840.7|5
1608267930000|2020-12-18 05:05:30|4843|4840.2|4843|4840.2|4844|4841.2|4843|4840.2|5
1608267940000|2020-12-18 05:05:40|||||||||6
1608267950000|2020-12-18 05:05:50|||||||||1
1608267970000|2020-12-18 05:06:10|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|8
1608267980000|2020-12-18 05:06:20|4842|4839.2|4842.5|4839.7|4843|4840.2|4842|4839.2|20
1608267990000|2020-12-18 05:06:30|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|7
1608268000000|2020-12-18 05:06:40|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|1
1608268010000|2020-12-18 05:06:50|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|1
1608268020000|2020-12-18 05:07:00|||||||||9
1608268060000|2020-12-18 05:07:40|||||||||2
1608268070000|2020-12-18 05:07:50|4841|4838.2|4841.5|4838.7|4842|4839.2|4841|4838.2|42
1608268080000|2020-12-18 05:08:00|4841|4838.2|4841|4838.2|4842|4839.2|4841|4838.2|4
1608268090000|2020-12-18 05:08:10|4841.5|4838.7|4842|4839.2|4842|4839.2|4841.5|4838.7|2
1608268100000|2020-12-18 05:08:20|4841|4838.2|4841.5|4838.7|4841.5|4838.7|4841|4838.2|3
1608268110000|2020-12-18 05:08:30|4842|4839.2|4842|4839.2|4842|4839.2|4841.5|4838.7|3
1608268130000|2020-12-18 05:08:50|||||||||3
1608268140000|2020-12-18 05:09:00|||||||||1
1608268160000|2020-12-18 05:09:20|||||||||1
1608268170000|2020-12-18 05:09:30|||||||||8
1608268180000|2020-12-18 05:09:40|||||||||2
1608268200000|2020-12-18 05:10:00|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|4
1608268210000|2020-12-18 05:10:10|||||||||16
1608268230000|2020-12-18 05:10:30|||||||||2
1608268240000|2020-12-18 05:10:40|4840|4837.2|4840|4837.2|4841|4838.2|4840|4837.2|61
1608268250000|2020-12-18 05:10:50|4839|4836.2|4839.5|4836.7|4840|4837.2|4839|4836.2|22
1608268260000|2020-12-18 05:11:00|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|4
1608268280000|2020-12-18 05:11:20|||||||||1
1608268290000|2020-12-18 05:11:30|4839|4836.2|4839.5|4836.7|4840|4837.2|4839|4836.2|9
1608268300000|2020-12-18 05:11:40|4839|4836.2|4839|4836.2|4840|4837.2|4839|4836.2|6
1608268310000|2020-12-18 05:11:50|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|21
1608268320000|2020-12-18 05:12:00|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|48
1608268330000|2020-12-18 05:12:10|||||||||12
1608268340000|2020-12-18 05:12:20|||||||||7
1608268350000|2020-12-18 05:12:30|||||||||15
1608268360000|2020-12-18 05:12:40|||||||||2
1608268370000|2020-12-18 05:12:50|||||||||7
1608268380000|2020-12-18 05:13:00|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|6
1608268400000|2020-12-18 05:13:20|4837.5|4834.7|4837.5|4834.7|4838|4835.2|4837|4834.2|12
1608268410000|2020-12-18 05:13:30|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|4
1608268420000|2020-12-18 05:13:40|4838.5|4835.7|4838|4835.2|4839|4836.2|4838|4835.2|55
1608268430000|2020-12-18 05:13:50|||||||||1
1608268440000|2020-12-18 05:14:00|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|4
1608268450000|2020-12-18 05:14:10|4838|4835.2|4838|4835.2|4838|4835.2|4837.5|4834.7|11
1608268460000|2020-12-18 05:14:20|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|14
1608268470000|2020-12-18 05:14:30|4837.5|4834.7|4837|4834.2|4838|4835.2|4837|4834.2|6
1608268480000|2020-12-18 05:14:40|||||||||2
1608268490000|2020-12-18 05:14:50|||||||||12
1608268500000|2020-12-18 05:15:00|||||||||1
1608268520000|2020-12-18 05:15:20|||||||||1
1608268530000|2020-12-18 05:15:30|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|22
1608268540000|2020-12-18 05:15:40|||||||||1
1608268560000|2020-12-18 05:16:00|||||||||2
1608268570000|2020-12-18 05:16:10|4836.5|4833.7|4836|4833.2|4837|4834.2|4836|4833.2|15
1608268580000|2020-12-18 05:16:20|||||||||38
1608268590000|2020-12-18 05:16:30|||||||||1
1608268600000|2020-12-18 05:16:40|||||||||1
1608268620000|2020-12-18 05:17:00|4835.5|4832.7|4836|4833.2|4836|4833.2|4835.5|4832.7|14
1608268640000|2020-12-18 05:17:20|||||||||2
1608268650000|2020-12-18 05:17:30|||||||||9
1608268660000|2020-12-18 05:17:40|4835.5|4832.7|4836|4833.2|4836|4833.2|4835|4832.2|12
1608268670000|2020-12-18 05:17:50|4835|4832.2|4835|4832.2|4835.5|4832.7|4835|4832.2|9
1608268680000|2020-12-18 05:18:00|||||||||7
1608268690000|2020-12-18 05:18:10|4834|4831.2|4834|4831.2|4834|4831.2|4833|4830.2|110
1608268700000|2020-12-18 05:18:20|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|13
1608268710000|2020-12-18 05:18:30|||||||||4
1608268720000|2020-12-18 05:18:40|||||||||2
1608268730000|2020-12-18 05:18:50|||||||||4
1608268740000|2020-12-18 05:19:00|||||||||4
1608268750000|2020-12-18 05:19:10|||||||||8
1608268760000|2020-12-18 05:19:20|||||||||3
1608268770000|2020-12-18 05:19:30|||||||||1
1608268780000|2020-12-18 05:19:40|||||||||9
1608268790000|2020-12-18 05:19:50|||||||||1
1608268810000|2020-12-18 05:20:10|||||||||1
1608268830000|2020-12-18 05:20:30|||||||||1
1608268840000|2020-12-18 05:20:40|4835.5|4832.7|4835|4832.2|4836|4833.2|4835|4832.2|32
1608268850000|2020-12-18 05:20:50|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|7
1608268860000|2020-12-18 05:21:00|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|5
1608268870000|2020-12-18 05:21:10|||||||||4
1608268880000|2020-12-18 05:21:20|4836|4833.2|4835|4832.2|4836|4833.2|4835|4832.2|4
1608268890000|2020-12-18 05:21:30|||||||||2
1608268900000|2020-12-18 05:21:40|||||||||1
1608268910000|2020-12-18 05:21:50|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|5
1608268920000|2020-12-18 05:22:00|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|2
1608268930000|2020-12-18 05:22:10|4836|4833.2|4835|4832.2|4836|4833.2|4835|4832.2|5
1608268940000|2020-12-18 05:22:20|4835.5|4832.7|4835.5|4832.7|4836|4833.2|4835|4832.2|8
1608268950000|2020-12-18 05:22:30|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|4
1608268960000|2020-12-18 05:22:40|4835.5|4832.7|4835|4832.2|4835.5|4832.7|4835|4832.2|2
1608268970000|2020-12-18 05:22:50|4835.5|4832.7|4835|4832.2|4836|4833.2|4835|4832.2|3
1608268980000|2020-12-18 05:23:00|4835.5|4832.7|4835|4832.2|4835.5|4832.7|4835|4832.2|2
1608268990000|2020-12-18 05:23:10|||||||||2
1608269000000|2020-12-18 05:23:20|||||||||2
1608269010000|2020-12-18 05:23:30|||||||||1
1608269020000|2020-12-18 05:23:40|||||||||1
1608269050000|2020-12-18 05:24:10|||||||||1
1608269060000|2020-12-18 05:24:20|||||||||1
1608269070000|2020-12-18 05:24:30|4834.5|4831.7|4832|4829.2|4834.5|4831.7|4832|4829.2|49
1608269080000|2020-12-18 05:24:40|||||||||5
1608269090000|2020-12-18 05:24:50|||||||||4
1608269100000|2020-12-18 05:25:00|||||||||4
1608269110000|2020-12-18 05:25:10|4833|4830.2|4832|4829.2|4833|4830.2|4832|4829.2|14
1608269130000|2020-12-18 05:25:30|4831.5|4828.7|4831|4828.2|4832|4829.2|4831|4828.2|10
1608269140000|2020-12-18 05:25:40|4830|4827.2|4831|4828.2|4831|4828.2|4830|4827.2|40
1608269150000|2020-12-18 05:25:50|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|11
1608269160000|2020-12-18 05:26:00|4831|4828.2|4831|4828.2|4831|4828.2|4831|4828.2|14
1608269170000|2020-12-18 05:26:10|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|11
1608269180000|2020-12-18 05:26:20|||||||||2
1608269190000|2020-12-18 05:26:30|||||||||1
1608269200000|2020-12-18 05:26:40|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|6
1608269210000|2020-12-18 05:26:50|||||||||1
1608269220000|2020-12-18 05:27:00|4832|4829.2|4833|4830.2|4833|4830.2|4832|4829.2|11
1608269230000|2020-12-18 05:27:10|||||||||1
1608269240000|2020-12-18 05:27:20|||||||||1
1608269250000|2020-12-18 05:27:30|4833.5|4830.7|4834|4831.2|4834|4831.2|4833.5|4830.7|7
1608269260000|2020-12-18 05:27:40|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4833|4830.2|5
1608269270000|2020-12-18 05:27:50|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4833|4830.2|0
1608269280000|2020-12-18 05:28:00|||||||||11
1608269320000|2020-12-18 05:28:40|||||||||1
1608269330000|2020-12-18 05:28:50|||||||||2
1608269340000|2020-12-18 05:29:00|||||||||2
1608269360000|2020-12-18 05:29:20|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|14
1608269370000|2020-12-18 05:29:30|||||||||1
1608269380000|2020-12-18 05:29:40|||||||||1
1608269390000|2020-12-18 05:29:50|||||||||1
1608269400000|2020-12-18 05:30:00|4833|4830.2|4833|4830.2|4834|4831.2|4833|4830.2|23
1608269410000|2020-12-18 05:30:10|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|1
1608269420000|2020-12-18 05:30:20|4833|4830.2|4833|4830.2|4833|4830.2|4832|4829.2|32
1608269430000|2020-12-18 05:30:30|4832.5|4829.7|4833|4830.2|4833|4830.2|4832|4829.2|14
1608269440000|2020-12-18 05:30:40|4832|4829.2|4833|4830.2|4833|4830.2|4832|4829.2|24
1608269450000|2020-12-18 05:30:50|||||||||3
1608269470000|2020-12-18 05:31:10|4834|4831.2|4834|4831.2|4835|4832.2|4834|4831.2|20
1608269480000|2020-12-18 05:31:20|4835|4832.2|4835|4832.2|4835|4832.2|4834|4831.2|16
1608269490000|2020-12-18 05:31:30|4834.5|4831.7|4834|4831.2|4834.5|4831.7|4834|4831.2|3
1608269500000|2020-12-18 05:31:40|4833.5|4830.7|4834|4831.2|4834|4831.2|4833|4830.2|11
1608269510000|2020-12-18 05:31:50|4833.5|4830.7|4834|4831.2|4834|4831.2|4833|4830.2|8
1608269520000|2020-12-18 05:32:00|||||||||1
1608269540000|2020-12-18 05:32:20|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4833|4830.2|8
1608269550000|2020-12-18 05:32:30|4833.5|4830.7|4833|4830.2|4834|4831.2|4833|4830.2|6
1608269560000|2020-12-18 05:32:40|4834|4831.2|4834|4831.2|4834|4831.2|4833.5|4830.7|9
1608269570000|2020-12-18 05:32:50|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|0
1608269580000|2020-12-18 05:33:00|4832.5|4829.7|4832|4829.2|4833|4830.2|4832|4829.2|12
1608269590000|2020-12-18 05:33:10|4832.5|4829.7|4833|4830.2|4833|4830.2|4832|4829.2|10
1608269600000|2020-12-18 05:33:20|4832.5|4829.7|4833|4830.2|4833|4830.2|4832|4829.2|7
1608269630000|2020-12-18 05:33:50|4832.5|4829.7|4833|4830.2|4833|4830.2|4832.5|4829.7|3
1608269640000|2020-12-18 05:34:00|4832.5|4829.7|4833|4830.2|4833|4830.2|4832|4829.2|10
1608269650000|2020-12-18 05:34:10|||||||||2
1608269660000|2020-12-18 05:34:20|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|12
1608269670000|2020-12-18 05:34:30|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|35
1608269680000|2020-12-18 05:34:40|4835.5|4832.7|4835.5|4832.7|4836|4833.2|4835|4832.2|11
1608269690000|2020-12-18 05:34:50|4835|4832.2|4835|4832.2|4835.5|4832.7|4835|4832.2|3
1608269700000|2020-12-18 05:35:00|4834.5|4831.7|4834|4831.2|4834.5|4831.7|4834|4831.2|11
1608269710000|2020-12-18 05:35:10|4834.5|4831.7|4835|4832.2|4836|4833.2|4834.5|4831.7|23
1608269730000|2020-12-18 05:35:30|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|11
1608269740000|2020-12-18 05:35:40|||||||||2
1608269750000|2020-12-18 05:35:50|4837|4834.2|4837|4834.2|4837|4834.2|4836|4833.2|10
1608269760000|2020-12-18 05:36:00|4838|4835.2|4836|4833.2|4838|4835.2|4836|4833.2|55
1608269770000|2020-12-18 05:36:10|4836.5|4833.7|4837|4834.2|4837|4834.2|4836|4833.2|28
1608269780000|2020-12-18 05:36:20|4837.5|4834.7|4836|4833.2|4838|4835.2|4836|4833.2|19
1608269800000|2020-12-18 05:36:40|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|4
1608269810000|2020-12-18 05:36:50|4836.5|4833.7|4836|4833.2|4836.5|4833.7|4836|4833.2|9
1608269820000|2020-12-18 05:37:00|||||||||4
1608269830000|2020-12-18 05:37:10|||||||||2
1608269840000|2020-12-18 05:37:20|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|4
1608269850000|2020-12-18 05:37:30|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|5
1608269870000|2020-12-18 05:37:50|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|11
1608269880000|2020-12-18 05:38:00|4837.5|4834.7|4837|4834.2|4838|4835.2|4837|4834.2|15
1608269890000|2020-12-18 05:38:10|||||||||2
1608269900000|2020-12-18 05:38:20|||||||||1
1608269910000|2020-12-18 05:38:30|||||||||12
1608269920000|2020-12-18 05:38:40|||||||||7
1608269930000|2020-12-18 05:38:50|4838|4835.2|4837|4834.2|4838|4835.2|4837|4834.2|5
1608269950000|2020-12-18 05:39:10|4837.5|4834.7|4837|4834.2|4838|4835.2|4837|4834.2|3
1608269960000|2020-12-18 05:39:20|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|4837|4834.2|4
1608269970000|2020-12-18 05:39:30|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|2
1608270010000|2020-12-18 05:40:10|||||||||1
1608270020000|2020-12-18 05:40:20|||||||||1
1608270050000|2020-12-18 05:40:50|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|13
1608270060000|2020-12-18 05:41:00|4836.5|4833.7|4836|4833.2|4836.5|4833.7|4836|4833.2|5
1608270070000|2020-12-18 05:41:10|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|8
1608270080000|2020-12-18 05:41:20|4835.5|4832.7|4836|4833.2|4836|4833.2|4835.5|4832.7|2
1608270090000|2020-12-18 05:41:30|4835.5|4832.7|4836|4833.2|4836|4833.2|4835.5|4832.7|1
1608270110000|2020-12-18 05:41:50|4835.5|4832.7|4835|4832.2|4835.5|4832.7|4835|4832.2|6
1608270120000|2020-12-18 05:42:00|4834.5|4831.7|4835|4832.2|4835|4832.2|4834|4831.2|12
1608270130000|2020-12-18 05:42:10|||||||||10
1608270140000|2020-12-18 05:42:20|||||||||1
1608270150000|2020-12-18 05:42:30|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835|4832.2|5
1608270160000|2020-12-18 05:42:40|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|4
1608270170000|2020-12-18 05:42:50|||||||||1
1608270190000|2020-12-18 05:43:10|4835|4832.2|4835|4832.2|4836|4833.2|4834|4831.2|15
1608270200000|2020-12-18 05:43:20|4834.5|4831.7|4834|4831.2|4835|4832.2|4834|4831.2|6
1608270210000|2020-12-18 05:43:30|4834.5|4831.7|4834.5|4831.7|4835|4832.2|4834|4831.2|25
1608270220000|2020-12-18 05:43:40|4834|4831.2|4834|4831.2|4834.5|4831.7|4834|4831.2|10
1608270230000|2020-12-18 05:43:50|4835|4832.2|4834.5|4831.7|4835|4832.2|4834.5|4831.7|5
1608270240000|2020-12-18 05:44:00|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|0
1608270250000|2020-12-18 05:44:10|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|16
1608270260000|2020-12-18 05:44:20|||||||||18
1608270270000|2020-12-18 05:44:30|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|9
1608270280000|2020-12-18 05:44:40|||||||||5
1608270290000|2020-12-18 05:44:50|4832.5|4829.7|4832|4829.2|4833|4830.2|4832|4829.2|33
1608270300000|2020-12-18 05:45:00|4833|4830.2|4832|4829.2|4833|4830.2|4832|4829.2|13
1608270310000|2020-12-18 05:45:10|||||||||2
1608270320000|2020-12-18 05:45:20|4832.5|4829.7|4831|4828.2|4833|4830.2|4831|4828.2|77
1608270330000|2020-12-18 05:45:30|4830|4827.2|4831|4828.2|4831|4828.2|4830|4827.2|34
1608270340000|2020-12-18 05:45:40|||||||||14
1608270350000|2020-12-18 05:45:50|4830.5|4827.7|4830|4827.2|4831|4828.2|4830|4827.2|16
1608270360000|2020-12-18 05:46:00|4829.5|4826.7|4830|4827.2|4830|4827.2|4829.5|4826.7|29
1608270370000|2020-12-18 05:46:10|||||||||2
1608270380000|2020-12-18 05:46:20|||||||||2
1608270390000|2020-12-18 05:46:30|||||||||5
1608270400000|2020-12-18 05:46:40|4830.5|4827.7|4831|4828.2|4831|4828.2|4830.5|4827.7|9
1608270410000|2020-12-18 05:46:50|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|17
1608270420000|2020-12-18 05:47:00|4830.5|4827.7|4830|4827.2|4831|4828.2|4830|4827.2|26
1608270430000|2020-12-18 05:47:10|4830.5|4827.7|4830|4827.2|4830.5|4827.7|4830|4827.2|3
1608270440000|2020-12-18 05:47:20|||||||||8
1608270450000|2020-12-18 05:47:30|||||||||5
1608270460000|2020-12-18 05:47:40|||||||||8
1608270470000|2020-12-18 05:47:50|4831|4828.2|4830|4827.2|4831|4828.2|4830|4827.2|7
1608270480000|2020-12-18 05:48:00|4831|4828.2|4830|4827.2|4831|4828.2|4830|4827.2|13
1608270490000|2020-12-18 05:48:10|4830.5|4827.7|4830|4827.2|4831|4828.2|4830|4827.2|4
1608270500000|2020-12-18 05:48:20|||||||||16
1608270510000|2020-12-18 05:48:30|||||||||8
1608270520000|2020-12-18 05:48:40|4831|4828.2|4830|4827.2|4831|4828.2|4830|4827.2|8
1608270530000|2020-12-18 05:48:50|||||||||4
1608270550000|2020-12-18 05:49:10|4830.5|4827.7|4830|4827.2|4830.5|4827.7|4830|4827.2|4
1608270560000|2020-12-18 05:49:20|4831|4828.2|4830|4827.2|4831|4828.2|4830|4827.2|6
1608270570000|2020-12-18 05:49:30|4829.5|4826.7|4830|4827.2|4830|4827.2|4829.5|4826.7|13
1608270580000|2020-12-18 05:49:40|4829|4826.2|4830|4827.2|4830|4827.2|4829|4826.2|32
1608270590000|2020-12-18 05:49:50|4829|4826.2|4830|4827.2|4830|4827.2|4829|4826.2|16
1608270600000|2020-12-18 05:50:00|4831|4828.2|4831|4828.2|4831|4828.2|4830|4827.2|14
1608270620000|2020-12-18 05:50:20|4831.5|4828.7|4833|4830.2|4833|4830.2|4831|4828.2|44
1608270630000|2020-12-18 05:50:30|4833.5|4830.7|4833|4830.2|4834|4831.2|4833|4830.2|21
1608270640000|2020-12-18 05:50:40|4832.5|4829.7|4833|4830.2|4833|4830.2|4832|4829.2|10
1608270650000|2020-12-18 05:50:50|||||||||1
1608270670000|2020-12-18 05:51:10|||||||||2
1608270680000|2020-12-18 05:51:20|||||||||10
1608270700000|2020-12-18 05:51:40|4834|4831.2|4833|4830.2|4834|4831.2|4833|4830.2|23
1608270710000|2020-12-18 05:51:50|4833.5|4830.7|4833|4830.2|4834|4831.2|4833|4830.2|8
1608270720000|2020-12-18 05:52:00|4834|4831.2|4833|4830.2|4834|4831.2|4833|4830.2|19
1608270730000|2020-12-18 05:52:10|||||||||1
1608270740000|2020-12-18 05:52:20|4833.5|4830.7|4834|4831.2|4834|4831.2|4833|4830.2|48
1608270750000|2020-12-18 05:52:30|4833|4830.2|4833|4830.2|4834|4831.2|4833|4830.2|11
1608270760000|2020-12-18 05:52:40|||||||||1
1608270770000|2020-12-18 05:52:50|4834|4831.2|4835|4832.2|4835|4832.2|4834|4831.2|7
1608270780000|2020-12-18 05:53:00|4835.5|4832.7|4837|4834.2|4838|4835.2|4835.5|4832.7|21
1608270790000|2020-12-18 05:53:10|4836.5|4833.7|4836|4833.2|4837|4834.2|4835|4832.2|20
1608270800000|2020-12-18 05:53:20|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|6
1608270810000|2020-12-18 05:53:30|4835.5|4832.7|4836|4833.2|4836|4833.2|4835|4832.2|9
1608270820000|2020-12-18 05:53:40|||||||||11
1608270830000|2020-12-18 05:53:50|||||||||1
1608270840000|2020-12-18 05:54:00|4835.5|4832.7|4836|4833.2|4837|4834.2|4835.5|4832.7|23
1608270850000|2020-12-18 05:54:10|4836.5|4833.7|4837|4834.2|4837|4834.2|4836|4833.2|12
1608270860000|2020-12-18 05:54:20|4836.5|4833.7|4838|4835.2|4838|4835.2|4836.5|4833.7|10
1608270870000|2020-12-18 05:54:30|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|6
1608270880000|2020-12-18 05:54:40|4836|4833.2|4836|4833.2|4836.5|4833.7|4836|4833.2|11
1608270890000|2020-12-18 05:54:50|4837|4834.2|4836.5|4833.7|4837|4834.2|4836|4833.2|8
1608270900000|2020-12-18 05:55:00|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|27
1608270910000|2020-12-18 05:55:10|||||||||2
1608270920000|2020-12-18 05:55:20|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|10
1608270930000|2020-12-18 05:55:30|||||||||3
1608270940000|2020-12-18 05:55:40|4836|4833.2|4836|4833.2|4837|4834.2|4836|4833.2|15
1608270950000|2020-12-18 05:55:50|||||||||4
1608270960000|2020-12-18 05:56:00|4837|4834.2|4836|4833.2|4837|4834.2|4836|4833.2|5
1608270970000|2020-12-18 05:56:10|4835|4832.2|4835|4832.2|4836|4833.2|4835|4832.2|7
1608270980000|2020-12-18 05:56:20|4835.5|4832.7|4836|4833.2|4836|4833.2|4835.5|4832.7|5
1608270990000|2020-12-18 05:56:30|||||||||2
1608271000000|2020-12-18 05:56:40|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|4
1608271010000|2020-12-18 05:56:50|||||||||7
1608271020000|2020-12-18 05:57:00|||||||||1
1608271030000|2020-12-18 05:57:10|4837.5|4834.7|4837|4834.2|4838|4835.2|4837|4834.2|5
1608271040000|2020-12-18 05:57:20|4837.5|4834.7|4837.5|4834.7|4838|4835.2|4837|4834.2|15
1608271050000|2020-12-18 05:57:30|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|1
1608271060000|2020-12-18 05:57:40|||||||||1
1608271080000|2020-12-18 05:58:00|||||||||2
1608271090000|2020-12-18 05:58:10|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|16
1608271100000|2020-12-18 05:58:20|4837.5|4834.7|4837|4834.2|4838|4835.2|4837|4834.2|6
1608271110000|2020-12-18 05:58:30|||||||||1
1608271120000|2020-12-18 05:58:40|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|2
1608271130000|2020-12-18 05:58:50|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|0
1608271140000|2020-12-18 05:59:00|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|0
1608271150000|2020-12-18 05:59:10|4835|4832.2|4835|4832.2|4836|4833.2|4835|4832.2|29
1608271160000|2020-12-18 05:59:20|4835.5|4832.7|4835|4832.2|4835.5|4832.7|4835|4832.2|3
1608271190000|2020-12-18 05:59:50|4835.5|4832.7|4835|4832.2|4836|4833.2|4835|4832.2|13
1608271200000|2020-12-18 06:00:00|4834.5|4831.7|4835.5|4832.7|4836|4833.2|4834|4831.2|89
1608271210000|2020-12-18 06:00:10|4836|4833.2|4836|4833.2|4836|4833.2|4835|4832.2|10
1608271220000|2020-12-18 06:00:20|||||||||4
1608271240000|2020-12-18 06:00:40|4835|4832.2|4835|4832.2|4835.5|4832.7|4835|4832.2|7
1608271250000|2020-12-18 06:00:50|||||||||2
1608271260000|2020-12-18 06:01:00|||||||||1
1608271280000|2020-12-18 06:01:20|||||||||1
1608271310000|2020-12-18 06:01:50|4834|4831.2|4833.5|4830.7|4834|4831.2|4833|4830.2|12
1608271320000|2020-12-18 06:02:00|4834|4831.2|4834|4831.2|4834|4831.2|4833.5|4830.7|2
1608271330000|2020-12-18 06:02:10|4833.5|4830.7|4834|4831.2|4834|4831.2|4833|4830.2|10
1608271340000|2020-12-18 06:02:20|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|4
1608271350000|2020-12-18 06:02:30|4836|4833.2|4835|4832.2|4836|4833.2|4835|4832.2|11
1608271360000|2020-12-18 06:02:40|4835.5|4832.7|4835|4832.2|4835.5|4832.7|4835|4832.2|12
1608271380000|2020-12-18 06:03:00|4834|4831.2|4833|4830.2|4834|4831.2|4833|4830.2|13
1608271390000|2020-12-18 06:03:10|||||||||1
1608271410000|2020-12-18 06:03:30|||||||||1
1608271420000|2020-12-18 06:03:40|4833.5|4830.7|4834|4831.2|4834|4831.2|4833.5|4830.7|4
1608271430000|2020-12-18 06:03:50|||||||||1
1608271440000|2020-12-18 06:04:00|||||||||1
1608271450000|2020-12-18 06:04:10|||||||||2
1608271470000|2020-12-18 06:04:30|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|9
1608271480000|2020-12-18 06:04:40|||||||||1
1608271490000|2020-12-18 06:04:50|||||||||2
1608271510000|2020-12-18 06:05:10|||||||||2
1608271520000|2020-12-18 06:05:20|||||||||1
1608271530000|2020-12-18 06:05:30|||||||||1
1608271540000|2020-12-18 06:05:40|4835.5|4832.7|4835|4832.2|4836|4833.2|4835|4832.2|6
1608271550000|2020-12-18 06:05:50|||||||||1
1608271560000|2020-12-18 06:06:00|4836|4833.2|4835|4832.2|4836|4833.2|4835|4832.2|12
1608271570000|2020-12-18 06:06:10|||||||||1
1608271580000|2020-12-18 06:06:20|4834.5|4831.7|4834|4831.2|4834.5|4831.7|4834|4831.2|5
1608271590000|2020-12-18 06:06:30|||||||||2
1608271600000|2020-12-18 06:06:40|4834.5|4831.7|4835|4832.2|4835|4832.2|4834.5|4831.7|5
1608271610000|2020-12-18 06:06:50|||||||||1
1608271620000|2020-12-18 06:07:00|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|7
1608271650000|2020-12-18 06:07:30|||||||||7
1608271660000|2020-12-18 06:07:40|4834.5|4831.7|4834|4831.2|4835|4832.2|4834|4831.2|6
1608271690000|2020-12-18 06:08:10|||||||||2
1608271730000|2020-12-18 06:08:50|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|15
1608271740000|2020-12-18 06:09:00|4834.5|4831.7|4834|4831.2|4835|4832.2|4834|4831.2|8
1608271750000|2020-12-18 06:09:10|||||||||1
1608271770000|2020-12-18 06:09:30|||||||||6
1608271790000|2020-12-18 06:09:50|||||||||1
1608271800000|2020-12-18 06:10:00|||||||||1
1608271810000|2020-12-18 06:10:10|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|15
1608271820000|2020-12-18 06:10:20|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|15
1608271830000|2020-12-18 06:10:30|4835.5|4832.7|4836|4833.2|4836|4833.2|4835.5|4832.7|8
1608271840000|2020-12-18 06:10:40|||||||||1
1608271850000|2020-12-18 06:10:50|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|18
1608271860000|2020-12-18 06:11:00|4838|4835.2|4837.5|4834.7|4838|4835.2|4837|4834.2|22
1608271870000|2020-12-18 06:11:10|4837|4834.2|4837|4834.2|4838|4835.2|4837|4834.2|15
1608271880000|2020-12-18 06:11:20|||||||||1
1608271890000|2020-12-18 06:11:30|||||||||5
1608271900000|2020-12-18 06:11:40|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|3
1608271910000|2020-12-18 06:11:50|||||||||1
1608271920000|2020-12-18 06:12:00|4836.5|4833.7|4836|4833.2|4837|4834.2|4836|4833.2|7
1608271950000|2020-12-18 06:12:30|4836.5|4833.7|4837|4834.2|4837|4834.2|4836|4833.2|6
1608271960000|2020-12-18 06:12:40|4836|4833.2|4836.5|4833.7|4836.5|4833.7|4836|4833.2|8
1608271970000|2020-12-18 06:12:50|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|12
1608271980000|2020-12-18 06:13:00|||||||||1
1608271990000|2020-12-18 06:13:10|||||||||2
1608272000000|2020-12-18 06:13:20|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|13
1608272030000|2020-12-18 06:13:50|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|7
1608272040000|2020-12-18 06:14:00|4838|4835.2|4837|4834.2|4838|4835.2|4837|4834.2|5
1608272050000|2020-12-18 06:14:10|||||||||3
1608272090000|2020-12-18 06:14:50|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|6
1608272110000|2020-12-18 06:15:10|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|7
1608272120000|2020-12-18 06:15:20|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|4
1608272140000|2020-12-18 06:15:40|||||||||1
1608272150000|2020-12-18 06:15:50|||||||||2
1608272160000|2020-12-18 06:16:00|4837.5|4834.7|4839|4836.2|4839|4836.2|4837.5|4834.7|62
1608272170000|2020-12-18 06:16:10|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|59
1608272180000|2020-12-18 06:16:20|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|31
1608272190000|2020-12-18 06:16:30|4839|4836.2|4839|4836.2|4840|4837.2|4839|4836.2|7
1608272200000|2020-12-18 06:16:40|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|3
1608272210000|2020-12-18 06:16:50|||||||||7
1608272230000|2020-12-18 06:17:10|4841|4838.2|4840|4837.2|4841|4838.2|4840|4837.2|15
1608272240000|2020-12-18 06:17:20|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|23
1608272250000|2020-12-18 06:17:30|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|16
1608272260000|2020-12-18 06:17:40|||||||||3
1608272270000|2020-12-18 06:17:50|4840.5|4837.7|4840|4837.2|4840.6|4837.7|4839.5|4836.6|36
1608272280000|2020-12-18 06:18:00|||||||||16
1608272290000|2020-12-18 06:18:10|4839.5|4836.7|4839|4836.2|4839.5|4836.7|4839|4836.2|3
1608272300000|2020-12-18 06:18:20|||||||||9
1608272310000|2020-12-18 06:18:30|||||||||6
1608272320000|2020-12-18 06:18:40|||||||||13
1608272330000|2020-12-18 06:18:50|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|13
1608272340000|2020-12-18 06:19:00|||||||||2
1608272350000|2020-12-18 06:19:10|||||||||1
1608272360000|2020-12-18 06:19:20|||||||||4
1608272390000|2020-12-18 06:19:50|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|6
1608272400000|2020-12-18 06:20:00|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|23
1608272410000|2020-12-18 06:20:10|4840|4837.2|4841|4838.2|4841|4838.2|4840|4837.2|13
1608272420000|2020-12-18 06:20:20|4840|4837.2|4840.5|4837.7|4841|4838.2|4840|4837.2|3
1608272430000|2020-12-18 06:20:30|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|0
1608272440000|2020-12-18 06:20:40|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840|4837.2|10
1608272460000|2020-12-18 06:21:00|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|2
1608272470000|2020-12-18 06:21:10|4841.5|4838.7|4841|4838.2|4842|4839.2|4841|4838.2|38
1608272480000|2020-12-18 06:21:20|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|16
1608272490000|2020-12-18 06:21:30|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|13
1608272500000|2020-12-18 06:21:40|||||||||10
1608272510000|2020-12-18 06:21:50|4843.5|4840.7|4842|4839.2|4843.5|4840.7|4842|4839.2|50
1608272520000|2020-12-18 06:22:00|||||||||1
1608272530000|2020-12-18 06:22:10|||||||||5
1608272540000|2020-12-18 06:22:20|4842.5|4839.7|4842.5|4839.7|4843|4840.2|4842.5|4839.7|20
1608272550000|2020-12-18 06:22:30|4843|4840.2|4843|4840.2|4843|4840.2|4842|4839.2|11
1608272560000|2020-12-18 06:22:40|||||||||2
1608272570000|2020-12-18 06:22:50|||||||||1
1608272580000|2020-12-18 06:23:00|4844|4841.2|4843|4840.2|4844|4841.2|4843|4840.2|7
1608272590000|2020-12-18 06:23:10|||||||||23
1608272600000|2020-12-18 06:23:20|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|3
1608272610000|2020-12-18 06:23:30|4842|4839.2|4842|4839.2|4842.5|4839.7|4842|4839.2|2
1608272630000|2020-12-18 06:23:50|||||||||2
1608272640000|2020-12-18 06:24:00|||||||||1
1608272650000|2020-12-18 06:24:10|||||||||5
1608272660000|2020-12-18 06:24:20|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|21
1608272670000|2020-12-18 06:24:30|||||||||6
1608272690000|2020-12-18 06:24:50|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4841|4838.2|36
1608272700000|2020-12-18 06:25:00|||||||||1
1608272710000|2020-12-18 06:25:10|4840|4837.2|4840|4837.2|4840.5|4837.7|4840|4837.2|61
1608272720000|2020-12-18 06:25:20|||||||||1
1608272730000|2020-12-18 06:25:30|||||||||3
1608272760000|2020-12-18 06:26:00|||||||||4
1608272770000|2020-12-18 06:26:10|||||||||3
1608272800000|2020-12-18 06:26:40|||||||||3
1608272810000|2020-12-18 06:26:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|6
1608272820000|2020-12-18 06:27:00|4841.5|4838.7|4842|4839.2|4842|4839.2|4841.5|4838.7|30
1608272830000|2020-12-18 06:27:10|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|9
1608272850000|2020-12-18 06:27:30|||||||||2
1608272860000|2020-12-18 06:27:40|4841.5|4838.7|4841|4838.2|4842|4839.2|4841|4838.2|6
1608272870000|2020-12-18 06:27:50|4840|4837.2|4841|4838.2|4841|4838.2|4840|4837.2|2
1608272880000|2020-12-18 06:28:00|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|2
1608272900000|2020-12-18 06:28:20|||||||||6
1608272910000|2020-12-18 06:28:30|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|2
1608272920000|2020-12-18 06:28:40|||||||||1
1608272930000|2020-12-18 06:28:50|||||||||1
1608272950000|2020-12-18 06:29:10|||||||||6
1608272960000|2020-12-18 06:29:20|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|5
1608272970000|2020-12-18 06:29:30|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|3
1608272980000|2020-12-18 06:29:40|||||||||3
1608272990000|2020-12-18 06:29:50|||||||||1
1608273000000|2020-12-18 06:30:00|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|2
1608273010000|2020-12-18 06:30:10|||||||||4
1608273020000|2020-12-18 06:30:20|||||||||1
1608273030000|2020-12-18 06:30:30|||||||||5
1608273050000|2020-12-18 06:30:50|4838.5|4835.7|4839|4836.2|4839|4836.2|4838|4835.2|11
1608273060000|2020-12-18 06:31:00|4838.5|4835.7|4838.5|4835.7|4839|4836.2|4838.5|4835.7|4
1608273070000|2020-12-18 06:31:10|4839|4836.2|4838|4835.2|4839|4836.2|4838|4835.2|6
1608273080000|2020-12-18 06:31:20|||||||||3
1608273090000|2020-12-18 06:31:30|||||||||3
1608273100000|2020-12-18 06:31:40|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|15
1608273110000|2020-12-18 06:31:50|||||||||1
1608273130000|2020-12-18 06:32:10|||||||||4
1608273140000|2020-12-18 06:32:20|4838.5|4835.7|4838|4835.2|4839|4836.2|4838|4835.2|14
1608273150000|2020-12-18 06:32:30|||||||||6
1608273160000|2020-12-18 06:32:40|||||||||4
1608273170000|2020-12-18 06:32:50|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|12
1608273180000|2020-12-18 06:33:00|||||||||3
1608273190000|2020-12-18 06:33:10|||||||||1
1608273210000|2020-12-18 06:33:30|4839|4836.2|4838|4835.2|4839|4836.2|4838|4835.2|12
1608273220000|2020-12-18 06:33:40|4838.5|4835.7|4839|4836.2|4839|4836.2|4838|4835.2|9
1608273230000|2020-12-18 06:33:50|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|28
1608273240000|2020-12-18 06:34:00|4839|4836.2|4839|4836.2|4839|4836.2|4838|4835.2|20
1608273250000|2020-12-18 06:34:10|4838.5|4835.7|4839|4836.2|4839|4836.2|4838|4835.2|14
1608273260000|2020-12-18 06:34:20|4840|4837.2|4840|4837.2|4841|4838.2|4840|4837.2|14
1608273270000|2020-12-18 06:34:30|4841|4838.2|4842|4839.2|4842|4839.2|4840|4837.2|71
1608273280000|2020-12-18 06:34:40|||||||||2
1608273290000|2020-12-18 06:34:50|4842.5|4839.7|4842|4839.2|4843|4840.2|4842|4839.2|14
1608273300000|2020-12-18 06:35:00|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|69
1608273310000|2020-12-18 06:35:10|||||||||80
1608273320000|2020-12-18 06:35:20|4843|4840.2|4843|4840.2|4844|4841.2|4843|4840.2|24
1608273330000|2020-12-18 06:35:30|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|27
1608273350000|2020-12-18 06:35:50|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4843|4840.2|17
1608273360000|2020-12-18 06:36:00|4843|4840.2|4845|4842.2|4845|4842.2|4843|4840.2|30
1608273370000|2020-12-18 06:36:10|||||||||10
1608273380000|2020-12-18 06:36:20|4846|4843.2|4846|4843.2|4847|4844.2|4845|4842.2|48
1608273390000|2020-12-18 06:36:30|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|8
1608273400000|2020-12-18 06:36:40|||||||||1
1608273410000|2020-12-18 06:36:50|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|15
1608273420000|2020-12-18 06:37:00|4845|4842.2|4844|4841.2|4845|4842.2|4844|4841.2|7
1608273440000|2020-12-18 06:37:20|4843.5|4840.7|4843|4840.2|4843.5|4840.7|4843|4840.2|6
1608273450000|2020-12-18 06:37:30|||||||||1
1608273460000|2020-12-18 06:37:40|||||||||2
1608273470000|2020-12-18 06:37:50|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|6
1608273480000|2020-12-18 06:38:00|||||||||4
1608273490000|2020-12-18 06:38:10|4843.5|4840.7|4843|4840.2|4844|4841.2|4843|4840.2|5
1608273510000|2020-12-18 06:38:30|4842.5|4839.7|4842|4839.2|4842.5|4839.7|4842|4839.2|8
1608273520000|2020-12-18 06:38:40|4842.5|4839.7|4843|4840.2|4843|4840.2|4842|4839.2|9
1608273530000|2020-12-18 06:38:50|||||||||9
1608273540000|2020-12-18 06:39:00|||||||||2
1608273560000|2020-12-18 06:39:20|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|19
1608273570000|2020-12-18 06:39:30|||||||||1
1608273580000|2020-12-18 06:39:40|4842.5|4839.7|4843|4840.2|4843|4840.2|4842|4839.2|4
1608273590000|2020-12-18 06:39:50|||||||||2
1608273600000|2020-12-18 06:40:00|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|8
1608273610000|2020-12-18 06:40:10|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|16
1608273620000|2020-12-18 06:40:20|4840|4837.2|4840.5|4837.7|4841|4838.2|4840|4837.2|33
1608273630000|2020-12-18 06:40:30|4841|4838.2|4842|4839.2|4842|4839.2|4840|4837.2|13
1608273650000|2020-12-18 06:40:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|4
1608273660000|2020-12-18 06:41:00|||||||||1
1608273700000|2020-12-18 06:41:40|||||||||6
1608273710000|2020-12-18 06:41:50|||||||||1
1608273730000|2020-12-18 06:42:10|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|7
1608273740000|2020-12-18 06:42:20|||||||||2
1608273770000|2020-12-18 06:42:50|4840.5|4837.7|4841|4838.2|4841|4838.2|4840.5|4837.7|7
1608273800000|2020-12-18 06:43:20|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|3
1608273810000|2020-12-18 06:43:30|||||||||4
1608273820000|2020-12-18 06:43:40|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840|4837.2|5
1608273830000|2020-12-18 06:43:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|6
1608273840000|2020-12-18 06:44:00|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4839|4836.2|19
1608273850000|2020-12-18 06:44:10|||||||||2
1608273860000|2020-12-18 06:44:20|4840.5|4837.7|4841|4838.2|4841|4838.2|4840.5|4837.7|5
1608273880000|2020-12-18 06:44:40|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|8
1608273890000|2020-12-18 06:44:50|4841.5|4838.7|4842|4839.2|4842|4839.2|4841.5|4838.7|2
1608273900000|2020-12-18 06:45:00|||||||||3
1608273910000|2020-12-18 06:45:10|||||||||1
1608273920000|2020-12-18 06:45:20|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|23
1608273950000|2020-12-18 06:45:50|4842.5|4839.7|4842|4839.2|4842.5|4839.7|4842|4839.2|9
1608273960000|2020-12-18 06:46:00|4841|4838.2|4841|4838.2|4842|4839.2|4841|4838.2|3
1608273970000|2020-12-18 06:46:10|4842|4839.2|4841|4838.2|4842|4839.2|4841|4838.2|10
1608273980000|2020-12-18 06:46:20|4841.5|4838.7|4842|4839.2|4842|4839.2|4841.5|4838.7|6
1608273990000|2020-12-18 06:46:30|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|7
1608274010000|2020-12-18 06:46:50|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|6
1608274020000|2020-12-18 06:47:00|||||||||1
1608274030000|2020-12-18 06:47:10|||||||||1
1608274040000|2020-12-18 06:47:20|4841|4838.2|4841.5|4838.7|4841.5|4838.7|4841|4838.2|6
1608274050000|2020-12-18 06:47:30|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|3
1608274060000|2020-12-18 06:47:40|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4841|4838.2|2
1608274070000|2020-12-18 06:47:50|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|5
1608274080000|2020-12-18 06:48:00|4840|4837.2|4840|4837.2|4840|4837.2|4839|4836.2|5
1608274090000|2020-12-18 06:48:10|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|8
1608274100000|2020-12-18 06:48:20|4840.5|4837.7|4841|4838.2|4841|4838.2|4840.5|4837.7|3
1608274110000|2020-12-18 06:48:30|4842|4839.2|4842|4839.2|4842|4839.2|4841.5|4838.7|6
1608274120000|2020-12-18 06:48:40|4841.5|4838.7|4842|4839.2|4842|4839.2|4841.5|4838.7|3
1608274130000|2020-12-18 06:48:50|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|0
1608274140000|2020-12-18 06:49:00|4841|4838.2|4840|4837.2|4841|4838.2|4840|4837.2|2
1608274150000|2020-12-18 06:49:10|||||||||1
1608274160000|2020-12-18 06:49:20|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|28
1608274170000|2020-12-18 06:49:30|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841|4838.2|1
1608274180000|2020-12-18 06:49:40|4842|4839.2|4842|4839.2|4843|4840.2|4842|4839.2|6
1608274190000|2020-12-18 06:49:50|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|8
1608274210000|2020-12-18 06:50:10|4843|4840.2|4843|4840.2|4843|4840.2|4842|4839.2|11
1608274220000|2020-12-18 06:50:20|||||||||1
1608274230000|2020-12-18 06:50:30|4844|4841.2|4842|4839.2|4844|4841.2|4842|4839.2|16
1608274240000|2020-12-18 06:50:40|||||||||1
1608274250000|2020-12-18 06:50:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|14
1608274260000|2020-12-18 06:51:00|4842|4839.2|4841|4838.2|4842|4839.2|4841|4838.2|10
1608274270000|2020-12-18 06:51:10|4840|4837.2|4840|4837.2|4841|4838.2|4840|4837.2|19
1608274290000|2020-12-18 06:51:30|||||||||3
1608274300000|2020-12-18 06:51:40|||||||||1
1608274320000|2020-12-18 06:52:00|||||||||1
1608274330000|2020-12-18 06:52:10|||||||||1
1608274340000|2020-12-18 06:52:20|4839|4836.2|4839|4836.2|4840|4837.2|4839|4836.2|27
1608274350000|2020-12-18 06:52:30|4839.5|4836.7|4839|4836.2|4839.5|4836.7|4839|4836.2|2
1608274360000|2020-12-18 06:52:40|4839.5|4836.7|4839|4836.2|4840|4837.2|4839|4836.2|4
1608274390000|2020-12-18 06:53:10|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|3
1608274400000|2020-12-18 06:53:20|||||||||18
1608274410000|2020-12-18 06:53:30|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|10
1608274420000|2020-12-18 06:53:40|4840|4837.2|4841|4838.2|4841|4838.2|4840|4837.2|7
1608274440000|2020-12-18 06:54:00|4840|4837.2|4840|4837.2|4841|4838.2|4840|4837.2|10
1608274450000|2020-12-18 06:54:10|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|7
1608274470000|2020-12-18 06:54:30|||||||||2
1608274480000|2020-12-18 06:54:40|||||||||1
1608274490000|2020-12-18 06:54:50|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|3
1608274500000|2020-12-18 06:55:00|4840.5|4837.7|4839|4836.2|4841|4838.2|4839|4836.2|7
1608274520000|2020-12-18 06:55:20|||||||||5
1608274530000|2020-12-18 06:55:30|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|23
1608274540000|2020-12-18 06:55:40|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|22
1608274560000|2020-12-18 06:56:00|||||||||3
1608274580000|2020-12-18 06:56:20|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|11
1608274590000|2020-12-18 06:56:30|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|10
1608274610000|2020-12-18 06:56:50|||||||||2
1608274620000|2020-12-18 06:57:00|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|5
1608274630000|2020-12-18 06:57:10|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|1
1608274640000|2020-12-18 06:57:20|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|26
1608274650000|2020-12-18 06:57:30|4838|4835.2|4837.5|4834.7|4838|4835.2|4837|4834.2|2
1608274660000|2020-12-18 06:57:40|4838|4835.2|4837|4834.2|4838|4835.2|4837|4834.2|9
1608274670000|2020-12-18 06:57:50|||||||||3
1608274680000|2020-12-18 06:58:00|||||||||4
1608274690000|2020-12-18 06:58:10|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|10
1608274700000|2020-12-18 06:58:20|4838|4835.2|4838|4835.2|4838|4835.2|4837|4834.2|11
1608274720000|2020-12-18 06:58:40|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|17
1608274730000|2020-12-18 06:58:50|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|9
1608274750000|2020-12-18 06:59:10|||||||||2
1608274760000|2020-12-18 06:59:20|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|8
1608274780000|2020-12-18 06:59:40|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|2
1608274790000|2020-12-18 06:59:50|||||||||1
1608274800000|2020-12-18 07:00:00|4838|4835.2|4839|4836.2|4839|4836.2|4837|4834.2|24
1608274810000|2020-12-18 07:00:10|4840|4837.2|4839.5|4836.7|4840|4837.2|4839|4836.2|5
1608274820000|2020-12-18 07:00:20|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|4
1608274830000|2020-12-18 07:00:30|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|18
1608274840000|2020-12-18 07:00:40|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|11
1608274850000|2020-12-18 07:00:50|||||||||8
1608274860000|2020-12-18 07:01:00|||||||||2
1608274880000|2020-12-18 07:01:20|4840.5|4837.7|4842|4839.2|4842|4839.2|4840.5|4837.7|29
1608274890000|2020-12-18 07:01:30|4841|4838.2|4841|4838.2|4842|4839.2|4841|4838.2|6
1608274900000|2020-12-18 07:01:40|4841.5|4838.7|4841.5|4838.7|4842|4839.2|4841|4838.2|11
1608274910000|2020-12-18 07:01:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|1
1608274920000|2020-12-18 07:02:00|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|10
1608274930000|2020-12-18 07:02:10|4840.5|4837.7|4841|4838.2|4841|4838.2|4840.5|4837.7|21
1608274950000|2020-12-18 07:02:30|4840.6|4836.6|4839.5|4836.7|4840.6|4836.7|4839|4836.2|90
1608274960000|2020-12-18 07:02:40|4839|4836.2|4838.5|4835.7|4839|4836.2|4838|4835.2|17
1608274970000|2020-12-18 07:02:50|4839|4836.2|4838|4835.2|4839|4836.2|4837|4834.2|6
1608274980000|2020-12-18 07:03:00|||||||||1
1608274990000|2020-12-18 07:03:10|||||||||1
1608275010000|2020-12-18 07:03:30|||||||||2
1608275040000|2020-12-18 07:04:00|4838.5|4835.7|4838|4835.2|4839|4836.2|4838|4835.2|8
1608275060000|2020-12-18 07:04:20|4838.5|4835.7|4839|4836.2|4839|4836.2|4838.5|4835.7|4
1608275070000|2020-12-18 07:04:30|||||||||1
1608275080000|2020-12-18 07:04:40|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|1
1608275090000|2020-12-18 07:04:50|||||||||3
1608275110000|2020-12-18 07:05:10|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|2
1608275120000|2020-12-18 07:05:20|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|0
1608275160000|2020-12-18 07:06:00|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|6
1608275180000|2020-12-18 07:06:20|||||||||1
1608275190000|2020-12-18 07:06:30|||||||||1
1608275200000|2020-12-18 07:06:40|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|20
1608275210000|2020-12-18 07:06:50|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|10
1608275220000|2020-12-18 07:07:00|4836.5|4833.7|4836.5|4833.7|4837|4834.2|4836.5|4833.7|7
1608275230000|2020-12-18 07:07:10|4837|4834.2|4837|4834.2|4837|4834.2|4836|4833.2|5
1608275240000|2020-12-18 07:07:20|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|0
1608275250000|2020-12-18 07:07:30|||||||||2
1608275260000|2020-12-18 07:07:40|4836.5|4833.7|4835|4832.2|4836.5|4833.7|4835|4832.2|24
1608275270000|2020-12-18 07:07:50|4836|4833.2|4836|4833.2|4836|4833.2|4835|4832.2|23
1608275280000|2020-12-18 07:08:00|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|3
1608275300000|2020-12-18 07:08:20|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|7
1608275310000|2020-12-18 07:08:30|||||||||1
1608275320000|2020-12-18 07:08:40|4838.5|4835.7|4840|4837.2|4840|4837.2|4838.5|4835.7|16
1608275330000|2020-12-18 07:08:50|4839|4836.2|4839.5|4836.7|4840|4837.2|4839|4836.2|13
1608275340000|2020-12-18 07:09:00|4840|4837.2|4838|4835.2|4840|4837.2|4838|4835.2|7
1608275350000|2020-12-18 07:09:10|4837|4834.2|4837|4834.2|4838|4835.2|4837|4834.2|9
1608275370000|2020-12-18 07:09:30|4836|4833.2|4837|4834.2|4837|4834.2|4836|4833.2|11
1608275380000|2020-12-18 07:09:40|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|0
1608275390000|2020-12-18 07:09:50|||||||||1
1608275420000|2020-12-18 07:10:20|4837.5|4834.7|4838|4835.2|4838|4835.2|4837.5|4834.7|3
1608275430000|2020-12-18 07:10:30|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|2
1608275450000|2020-12-18 07:10:50|4837.5|4834.7|4838|4835.2|4838|4835.2|4837|4834.2|4
1608275460000|2020-12-18 07:11:00|||||||||6
1608275470000|2020-12-18 07:11:10|4837.5|4834.7|4838|4835.2|4838|4835.2|4837.5|4834.7|2
1608275480000|2020-12-18 07:11:20|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4836|4833.2|15
1608275490000|2020-12-18 07:11:30|4837.5|4834.7|4837|4834.2|4838|4835.2|4837|4834.2|17
1608275500000|2020-12-18 07:11:40|4838|4835.2|4838|4835.2|4838|4835.2|4837|4834.2|4
1608275510000|2020-12-18 07:11:50|||||||||1
1608275520000|2020-12-18 07:12:00|||||||||4
1608275530000|2020-12-18 07:12:10|||||||||2
1608275540000|2020-12-18 07:12:20|4837.5|4834.7|4837|4834.2|4837.5|4834.7|4837|4834.2|4
1608275550000|2020-12-18 07:12:30|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|3
1608275560000|2020-12-18 07:12:40|||||||||10
1608275570000|2020-12-18 07:12:50|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|12
1608275600000|2020-12-18 07:13:20|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|8
1608275620000|2020-12-18 07:13:40|4835.5|4832.7|4836|4833.2|4836|4833.2|4835|4832.2|12
1608275630000|2020-12-18 07:13:50|||||||||2
1608275650000|2020-12-18 07:14:10|||||||||1
1608275670000|2020-12-18 07:14:30|||||||||2
1608275690000|2020-12-18 07:14:50|4836.5|4833.7|4836|4833.2|4836.5|4833.7|4836|4833.2|8
1608275700000|2020-12-18 07:15:00|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|3
1608275710000|2020-12-18 07:15:10|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836|4833.2|10
1608275720000|2020-12-18 07:15:20|4837|4834.2|4837|4834.2|4837|4834.2|4836|4833.2|3
1608275730000|2020-12-18 07:15:30|||||||||1
1608275740000|2020-12-18 07:15:40|4836.5|4833.7|4837|4834.2|4837|4834.2|4836|4833.2|5
1608275750000|2020-12-18 07:15:50|4836.5|4833.7|4837|4834.2|4837|4834.2|4836|4833.2|7
1608275760000|2020-12-18 07:16:00|4836|4833.2|4838|4835.2|4838|4835.2|4836|4833.2|16
1608275780000|2020-12-18 07:16:20|4839|4836.2|4838.5|4835.7|4839|4836.2|4838|4835.2|6
1608275790000|2020-12-18 07:16:30|4838|4835.2|4839|4836.2|4839|4836.2|4838|4835.2|8
1608275800000|2020-12-18 07:16:40|4838.5|4835.7|4838.5|4835.7|4839|4836.2|4838|4835.2|3
1608275810000|2020-12-18 07:16:50|4838|4835.2|4839|4836.2|4839|4836.2|4838|4835.2|3
1608275820000|2020-12-18 07:17:00|4838.5|4835.7|4839|4836.2|4839|4836.2|4838.5|4835.7|5
1608275840000|2020-12-18 07:17:20|||||||||1
1608275850000|2020-12-18 07:17:30|4838.5|4835.7|4838.5|4835.7|4839|4836.2|4838.5|4835.7|4
1608275860000|2020-12-18 07:17:40|4838|4835.2|4839|4836.2|4839|4836.2|4838|4835.2|17
1608275880000|2020-12-18 07:18:00|4838|4835.2|4838.5|4835.7|4839|4836.2|4838|4835.2|10
1608275890000|2020-12-18 07:18:10|4839|4836.2|4840|4837.2|4840.5|4837.7|4839|4836.2|25
1608275900000|2020-12-18 07:18:20|4839.5|4836.7|4839|4836.2|4840|4837.2|4839|4836.2|7
1608275910000|2020-12-18 07:18:30|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|1
1608275920000|2020-12-18 07:18:40|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|8
1608275930000|2020-12-18 07:18:50|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|2
1608275940000|2020-12-18 07:19:00|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|1
1608275950000|2020-12-18 07:19:10|||||||||1
1608275960000|2020-12-18 07:19:20|||||||||25
1608275970000|2020-12-18 07:19:30|||||||||4
1608275990000|2020-12-18 07:19:50|||||||||4
1608276000000|2020-12-18 07:20:00|||||||||4
1608276010000|2020-12-18 07:20:10|4841.5|4838.7|4842|4839.2|4842|4839.2|4841|4838.2|18
1608276020000|2020-12-18 07:20:20|||||||||4
1608276030000|2020-12-18 07:20:30|4841.5|4838.7|4840|4837.2|4841.5|4838.7|4840|4837.2|11
1608276040000|2020-12-18 07:20:40|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|3
1608276050000|2020-12-18 07:20:50|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|5
1608276060000|2020-12-18 07:21:00|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|3
1608276070000|2020-12-18 07:21:10|||||||||1
1608276080000|2020-12-18 07:21:20|4842|4839.2|4841|4838.2|4842|4839.2|4841|4838.2|21
1608276090000|2020-12-18 07:21:30|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|5
1608276100000|2020-12-18 07:21:40|||||||||2
1608276110000|2020-12-18 07:21:50|4842|4839.2|4842|4839.2|4843|4840.2|4842|4839.2|42
1608276120000|2020-12-18 07:22:00|||||||||1
1608276160000|2020-12-18 07:22:40|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|30
1608276170000|2020-12-18 07:22:50|4840.5|4837.7|4841|4838.2|4841|4838.2|4840|4837.2|6
1608276180000|2020-12-18 07:23:00|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|11
1608276190000|2020-12-18 07:23:10|||||||||1
1608276210000|2020-12-18 07:23:30|||||||||5
1608276240000|2020-12-18 07:24:00|||||||||1
1608276250000|2020-12-18 07:24:10|||||||||1
1608276260000|2020-12-18 07:24:20|||||||||1
1608276270000|2020-12-18 07:24:30|||||||||2
1608276300000|2020-12-18 07:25:00|4839|4836.2|4839|4836.2|4839|4836.2|4838.5|4835.7|8
1608276310000|2020-12-18 07:25:10|4838.5|4835.7|4839|4836.2|4839|4836.2|4838.5|4835.7|3
1608276320000|2020-12-18 07:25:20|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|32
1608276330000|2020-12-18 07:25:30|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|21
1608276340000|2020-12-18 07:25:40|4841|4838.2|4840|4837.2|4841|4838.2|4840|4837.2|16
1608276360000|2020-12-18 07:26:00|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|3
1608276380000|2020-12-18 07:26:20|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|5
1608276390000|2020-12-18 07:26:30|||||||||2
1608276400000|2020-12-18 07:26:40|||||||||3
1608276410000|2020-12-18 07:26:50|||||||||2
1608276430000|2020-12-18 07:27:10|4838|4835.2|4840|4837.2|4840|4837.2|4838|4835.2|36
1608276450000|2020-12-18 07:27:30|4838.5|4835.7|4838.5|4835.7|4839|4836.2|4838|4835.2|56
1608276460000|2020-12-18 07:27:40|4839|4836.2|4838|4835.2|4839|4836.2|4838|4835.2|3
1608276470000|2020-12-18 07:27:50|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|4
1608276480000|2020-12-18 07:28:00|||||||||5
1608276500000|2020-12-18 07:28:20|||||||||1
1608276510000|2020-12-18 07:28:30|||||||||2
1608276520000|2020-12-18 07:28:40|||||||||1
1608276530000|2020-12-18 07:28:50|4838|4835.2|4837|4834.2|4839|4836.2|4837|4834.2|45
1608276540000|2020-12-18 07:29:00|4837.5|4834.7|4838|4835.2|4838|4835.2|4837.5|4834.7|2
1608276560000|2020-12-18 07:29:20|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|35
1608276570000|2020-12-18 07:29:30|||||||||1
1608276580000|2020-12-18 07:29:40|4838|4835.2|4838|4835.2|4838|4835.2|4837|4834.2|13
1608276590000|2020-12-18 07:29:50|4837|4834.2|4837|4834.2|4838|4835.2|4837|4834.2|9
1608276600000|2020-12-18 07:30:00|4837.5|4834.7|4839|4836.2|4839|4836.2|4837.5|4834.7|13
1608276610000|2020-12-18 07:30:10|4838.5|4835.7|4839|4836.2|4839|4836.2|4838.5|4835.7|0
1608276620000|2020-12-18 07:30:20|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839|4836.2|2
1608276630000|2020-12-18 07:30:30|4840|4837.2|4840|4837.2|4840|4837.2|4839.5|4836.7|2
1608276640000|2020-12-18 07:30:40|4839.5|4836.7|4839.5|4836.7|4840|4837.2|4839.5|4836.7|0
1608276650000|2020-12-18 07:30:50|4840|4837.2|4841|4838.2|4841|4838.2|4840|4837.2|19
1608276660000|2020-12-18 07:31:00|||||||||2
1608276670000|2020-12-18 07:31:10|||||||||1
1608276700000|2020-12-18 07:31:40|||||||||1
1608276710000|2020-12-18 07:31:50|4842|4839.2|4841|4838.2|4842|4839.2|4841|4838.2|16
1608276720000|2020-12-18 07:32:00|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4841|4838.2|7
1608276730000|2020-12-18 07:32:10|||||||||1
1608276750000|2020-12-18 07:32:30|||||||||7
1608276760000|2020-12-18 07:32:40|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|9
1608276770000|2020-12-18 07:32:50|||||||||1
1608276790000|2020-12-18 07:33:10|4839|4836.2|4839|4836.2|4839.5|4836.7|4839|4836.2|6
1608276800000|2020-12-18 07:33:20|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|3
1608276810000|2020-12-18 07:33:30|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|11
1608276820000|2020-12-18 07:33:40|4838.5|4835.7|4838.5|4835.7|4839|4836.2|4838|4835.2|14
1608276830000|2020-12-18 07:33:50|4839|4836.2|4838.5|4835.7|4839|4836.2|4838.5|4835.7|0
1608276840000|2020-12-18 07:34:00|4839|4836.2|4838|4835.2|4840|4837.2|4838|4835.2|31
1608276860000|2020-12-18 07:34:20|||||||||2
1608276880000|2020-12-18 07:34:40|||||||||1
1608276890000|2020-12-18 07:34:50|||||||||1
1608276900000|2020-12-18 07:35:00|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|15
1608276910000|2020-12-18 07:35:10|||||||||1
1608276920000|2020-12-18 07:35:20|4838.5|4835.7|4839|4836.2|4839|4836.2|4838|4835.2|3
1608276930000|2020-12-18 07:35:30|4840.5|4837.7|4841|4838.2|4841|4838.2|4840|4837.2|40
1608276940000|2020-12-18 07:35:40|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|4
1608276950000|2020-12-18 07:35:50|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|82
1608276990000|2020-12-18 07:36:30|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|25
1608277000000|2020-12-18 07:36:40|||||||||1
1608277010000|2020-12-18 07:36:50|4838.5|4835.7|4840|4837.2|4840|4837.2|4838.5|4835.7|11
1608277020000|2020-12-18 07:37:00|||||||||2
1608277030000|2020-12-18 07:37:10|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|2
1608277040000|2020-12-18 07:37:20|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|6
1608277060000|2020-12-18 07:37:40|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|19
1608277080000|2020-12-18 07:38:00|||||||||1
1608277100000|2020-12-18 07:38:20|||||||||5
1608277120000|2020-12-18 07:38:40|||||||||4
1608277130000|2020-12-18 07:38:50|||||||||1
1608277140000|2020-12-18 07:39:00|4842|4839.2|4841|4838.2|4842|4839.2|4841|4838.2|17
1608277150000|2020-12-18 07:39:10|4841.5|4838.7|4841|4838.2|4842|4839.2|4841|4838.2|1
1608277180000|2020-12-18 07:39:40|4840|4837.2|4841|4838.2|4841|4838.2|4840|4837.2|14
1608277210000|2020-12-18 07:40:10|||||||||4
1608277220000|2020-12-18 07:40:20|||||||||2
1608277270000|2020-12-18 07:41:10|||||||||7
1608277280000|2020-12-18 07:41:20|||||||||1
1608277290000|2020-12-18 07:41:30|4841.5|4838.7|4842|4839.2|4842|4839.2|4841|4838.2|19
1608277300000|2020-12-18 07:41:40|||||||||1
1608277310000|2020-12-18 07:41:50|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|8
1608277330000|2020-12-18 07:42:10|4842.5|4839.7|4841|4838.2|4842.5|4839.7|4841|4838.2|26
1608277350000|2020-12-18 07:42:30|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|17
1608277360000|2020-12-18 07:42:40|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|2
1608277370000|2020-12-18 07:42:50|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|13
1608277380000|2020-12-18 07:43:00|||||||||1
1608277390000|2020-12-18 07:43:10|||||||||2
1608277420000|2020-12-18 07:43:40|||||||||3
1608277440000|2020-12-18 07:44:00|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|15
1608277450000|2020-12-18 07:44:10|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840.5|4837.7|0
1608277460000|2020-12-18 07:44:20|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|21
1608277490000|2020-12-18 07:44:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|17
1608277500000|2020-12-18 07:45:00|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|0
1608277520000|2020-12-18 07:45:20|||||||||2
1608277530000|2020-12-18 07:45:30|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|6
1608277540000|2020-12-18 07:45:40|||||||||1
1608277550000|2020-12-18 07:45:50|4842|4839.2|4840|4837.2|4842|4839.2|4840|4837.2|72
1608277560000|2020-12-18 07:46:00|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|10
1608277570000|2020-12-18 07:46:10|4840.5|4837.7|4841|4838.2|4841|4838.2|4840.5|4837.7|1
1608277590000|2020-12-18 07:46:30|4840.5|4837.7|4841|4838.2|4841|4838.2|4840|4837.2|4
1608277610000|2020-12-18 07:46:50|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|7
1608277620000|2020-12-18 07:47:00|||||||||1
1608277630000|2020-12-18 07:47:10|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|8
1608277640000|2020-12-18 07:47:20|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|29
1608277660000|2020-12-18 07:47:40|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|6
1608277680000|2020-12-18 07:48:00|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|2
1608277700000|2020-12-18 07:48:20|||||||||1
1608277730000|2020-12-18 07:48:50|4839|4836.2|4839.5|4836.7|4839.5|4836.7|4839|4836.2|2
1608277740000|2020-12-18 07:49:00|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|1
1608277770000|2020-12-18 07:49:30|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|6
1608277780000|2020-12-18 07:49:40|||||||||3
1608277800000|2020-12-18 07:50:00|||||||||2
1608277810000|2020-12-18 07:50:10|||||||||1
1608277840000|2020-12-18 07:50:40|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840|4837.2|11
1608277850000|2020-12-18 07:50:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|1
1608277870000|2020-12-18 07:51:10|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|5
1608277890000|2020-12-18 07:51:30|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|26
1608277920000|2020-12-18 07:52:00|||||||||2
1608277940000|2020-12-18 07:52:20|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4841|4838.2|6
1608277950000|2020-12-18 07:52:30|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|3
1608277960000|2020-12-18 07:52:40|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|7
1608277980000|2020-12-18 07:53:00|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|1
1608277990000|2020-12-18 07:53:10|||||||||5
1608278000000|2020-12-18 07:53:20|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|2
1608278010000|2020-12-18 07:53:30|||||||||1
1608278020000|2020-12-18 07:53:40|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|13
1608278030000|2020-12-18 07:53:50|4840.5|4837.7|4841|4838.2|4841|4838.2|4840|4837.2|14
1608278060000|2020-12-18 07:54:20|||||||||11
1608278070000|2020-12-18 07:54:30|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|3
1608278090000|2020-12-18 07:54:50|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|22
1608278100000|2020-12-18 07:55:00|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|3
1608278110000|2020-12-18 07:55:10|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|5
1608278120000|2020-12-18 07:55:20|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4838|4835.2|13
1608278130000|2020-12-18 07:55:30|4839|4836.2|4838.5|4835.7|4839|4836.2|4838|4835.2|10
1608278140000|2020-12-18 07:55:40|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|0
1608278150000|2020-12-18 07:55:50|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|3
1608278160000|2020-12-18 07:56:00|||||||||6
1608278170000|2020-12-18 07:56:10|||||||||5
1608278180000|2020-12-18 07:56:20|||||||||1
1608278190000|2020-12-18 07:56:30|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|14
1608278200000|2020-12-18 07:56:40|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|1
1608278210000|2020-12-18 07:56:50|||||||||1
1608278220000|2020-12-18 07:57:00|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|4
1608278230000|2020-12-18 07:57:10|||||||||1
1608278240000|2020-12-18 07:57:20|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|9
1608278250000|2020-12-18 07:57:30|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841|4838.2|15
1608278260000|2020-12-18 07:57:40|4841|4838.2|4841|4838.2|4841.5|4838.7|4841|4838.2|1
1608278270000|2020-12-18 07:57:50|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|35
1608278280000|2020-12-18 07:58:00|||||||||5
1608278290000|2020-12-18 07:58:10|||||||||2
1608278300000|2020-12-18 07:58:20|||||||||5
1608278310000|2020-12-18 07:58:30|||||||||1
1608278320000|2020-12-18 07:58:40|||||||||2
1608278340000|2020-12-18 07:59:00|4843.5|4840.7|4845|4842.2|4845|4842.2|4843.5|4840.7|36
1608278350000|2020-12-18 07:59:10|||||||||8
1608278360000|2020-12-18 07:59:20|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|18
1608278370000|2020-12-18 07:59:30|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.5|4841.7|21
1608278380000|2020-12-18 07:59:40|4844.5|4841.7|4843|4840.2|4845|4842.2|4843|4840.2|34
1608278390000|2020-12-18 07:59:50|4842.5|4839.7|4844|4841.2|4844|4841.2|4842|4839.2|37
1608278400000|2020-12-18 08:00:00|4845|4842.2|4843|4840.2|4845|4842.2|4843|4840.2|41
1608278410000|2020-12-18 08:00:10|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|8
1608278420000|2020-12-18 08:00:20|4845|4842.2|4845|4842.2|4845|4842.2|4844|4841.2|18
1608278430000|2020-12-18 08:00:30|4844|4841.2|4843|4840.2|4844|4841.2|4843|4840.2|29
1608278440000|2020-12-18 08:00:40|4842.5|4839.7|4840|4837.2|4842.5|4839.7|4839|4836.2|64
1608278450000|2020-12-18 08:00:50|4840.5|4837.7|4841|4838.2|4841|4838.2|4840.5|4837.7|11
1608278460000|2020-12-18 08:01:00|4840|4837.2|4840|4837.2|4841|4838.2|4839|4836.2|35
1608278470000|2020-12-18 08:01:10|4841|4838.2|4840|4837.2|4841|4838.2|4840|4837.2|13
1608278480000|2020-12-18 08:01:20|4839|4836.2|4839|4836.2|4840|4837.2|4839|4836.2|11
1608278490000|2020-12-18 08:01:30|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|10
1608278500000|2020-12-18 08:01:40|4839.5|4836.7|4839|4836.2|4840|4837.2|4839|4836.2|1
1608278510000|2020-12-18 08:01:50|4840|4837.2|4840|4837.2|4840|4837.2|4839|4836.2|16
1608278520000|2020-12-18 08:02:00|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|27
1608278530000|2020-12-18 08:02:10|4839|4836.2|4839.5|4836.7|4840|4837.2|4839|4836.2|9
1608278540000|2020-12-18 08:02:20|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|6
1608278550000|2020-12-18 08:02:30|4839.5|4836.7|4838|4835.2|4839.5|4836.7|4838|4835.2|30
1608278560000|2020-12-18 08:02:40|||||||||5
1608278570000|2020-12-18 08:02:50|4839|4836.2|4837|4834.2|4840|4837.2|4836|4833.2|182
1608278580000|2020-12-18 08:03:00|4836|4833.2|4833|4830.2|4836|4833.2|4832|4829.2|323
1608278590000|2020-12-18 08:03:10|4832|4829.2|4834|4831.2|4834|4831.2|4832|4829.2|92
1608278600000|2020-12-18 08:03:20|4833|4830.2|4840|4837.2|4840|4837.2|4833|4830.2|197
1608278610000|2020-12-18 08:03:30|4841|4838.2|4842|4839.2|4843|4840.2|4841|4838.2|182
1608278620000|2020-12-18 08:03:40|4843|4840.2|4846|4843.2|4846|4843.2|4843|4840.2|222
1608278630000|2020-12-18 08:03:50|4847|4844.2|4847|4844.2|4847.5|4844.7|4847|4844.2|143
1608278640000|2020-12-18 08:04:00|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|41
1608278650000|2020-12-18 08:04:10|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|39
1608278660000|2020-12-18 08:04:20|4848|4845.2|4849.5|4846.7|4850|4847.2|4848|4845.2|72
1608278670000|2020-12-18 08:04:30|4849|4846.2|4848.5|4845.7|4849|4846.2|4848|4845.2|30
1608278680000|2020-12-18 08:04:40|4848|4845.2|4848|4845.2|4849|4846.2|4848|4845.2|24
1608278690000|2020-12-18 08:04:50|4847.5|4844.7|4849|4846.2|4849|4846.2|4847|4844.2|41
1608278700000|2020-12-18 08:05:00|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|39
1608278710000|2020-12-18 08:05:10|4847.5|4844.7|4848|4845.2|4848|4845.2|4847|4844.2|35
1608278720000|2020-12-18 08:05:20|4847|4844.2|4847|4844.2|4847|4844.2|4846|4843.2|20
1608278730000|2020-12-18 08:05:30|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|9
1608278740000|2020-12-18 08:05:40|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|12
1608278750000|2020-12-18 08:05:50|4846|4843.2|4849|4846.2|4849|4846.2|4846|4843.2|10
1608278760000|2020-12-18 08:06:00|4848|4845.2|4848|4845.2|4849|4846.2|4848|4845.2|16
1608278770000|2020-12-18 08:06:10|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|11
1608278780000|2020-12-18 08:06:20|||||||||1
1608278790000|2020-12-18 08:06:30|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|8
1608278800000|2020-12-18 08:06:40|4846|4843.2|4846|4843.2|4846|4843.2|4845.5|4842.7|63
1608278810000|2020-12-18 08:06:50|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|4845|4842.2|7
1608278820000|2020-12-18 08:07:00|4845|4842.2|4846|4843.2|4846|4843.2|4845|4842.2|19
1608278830000|2020-12-18 08:07:10|4845.5|4842.7|4845|4842.2|4846|4843.2|4845|4842.2|11
1608278840000|2020-12-18 08:07:20|4845.5|4842.7|4845|4842.2|4846|4843.2|4845|4842.2|11
1608278850000|2020-12-18 08:07:30|||||||||11
1608278860000|2020-12-18 08:07:40|||||||||4
1608278870000|2020-12-18 08:07:50|4844|4841.2|4844.5|4841.7|4845|4842.2|4844|4841.2|36
1608278880000|2020-12-18 08:08:00|4845|4842.2|4844|4841.2|4845|4842.2|4843|4840.2|33
1608278890000|2020-12-18 08:08:10|4845|4842.2|4844.5|4841.7|4845|4842.2|4844|4841.2|16
1608278900000|2020-12-18 08:08:20|4845|4842.2|4844|4841.2|4845|4842.2|4844|4841.2|6
1608278910000|2020-12-18 08:08:30|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|5
1608278920000|2020-12-18 08:08:40|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4844|4841.2|19
1608278930000|2020-12-18 08:08:50|||||||||5
1608278940000|2020-12-18 08:09:00|||||||||1
1608278950000|2020-12-18 08:09:10|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|15
1608278960000|2020-12-18 08:09:20|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|5
1608278970000|2020-12-18 08:09:30|4845.5|4842.7|4845|4842.2|4846|4843.2|4845|4842.2|4
1608278980000|2020-12-18 08:09:40|||||||||1
1608278990000|2020-12-18 08:09:50|||||||||1
1608279000000|2020-12-18 08:10:00|4844|4841.2|4844|4841.2|4844|4841.2|4843|4840.2|31
1608279010000|2020-12-18 08:10:10|4843.5|4840.7|4844|4841.2|4844|4841.2|4843|4840.2|12
1608279020000|2020-12-18 08:10:20|4844.5|4841.7|4845|4842.2|4845|4842.2|4844|4841.2|17
1608279030000|2020-12-18 08:10:30|4844.5|4841.7|4842|4839.2|4845|4842.2|4842|4839.2|21
1608279040000|2020-12-18 08:10:40|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|2
1608279050000|2020-12-18 08:10:50|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|3
1608279060000|2020-12-18 08:11:00|4842.5|4839.7|4840|4837.2|4843|4840.2|4840|4837.2|58
1608279070000|2020-12-18 08:11:10|4841|4838.2|4841|4838.2|4841|4838.2|4840|4837.2|30
1608279080000|2020-12-18 08:11:20|4842|4839.2|4840.5|4837.7|4842|4839.2|4840.5|4837.7|52
1608279090000|2020-12-18 08:11:30|4841|4838.2|4840.5|4837.7|4841|4838.2|4840.5|4837.7|15
1608279100000|2020-12-18 08:11:40|4840|4837.2|4841|4838.2|4841|4838.2|4840|4837.2|7
1608279110000|2020-12-18 08:11:50|||||||||5
1608279120000|2020-12-18 08:12:00|4840.5|4837.7|4840|4837.2|4840.5|4837.7|4840|4837.2|14
1608279150000|2020-12-18 08:12:30|4839.5|4836.7|4839|4836.2|4840|4837.2|4839|4836.2|35
1608279160000|2020-12-18 08:12:40|4840|4837.2|4838.5|4835.7|4840|4837.2|4838.5|4835.7|12
1608279170000|2020-12-18 08:12:50|4839|4836.2|4837|4834.2|4839|4836.2|4837|4834.2|28
1608279180000|2020-12-18 08:13:00|4838|4835.2|4837|4834.2|4838|4835.2|4837|4834.2|19
1608279190000|2020-12-18 08:13:10|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|41
1608279200000|2020-12-18 08:13:20|4836.5|4833.7|4838|4835.2|4838|4835.2|4836|4833.2|21
1608279210000|2020-12-18 08:13:30|4837|4834.2|4839|4836.2|4839|4836.2|4837|4834.2|27
1608279220000|2020-12-18 08:13:40|4839.5|4836.7|4839|4836.2|4840|4837.2|4839|4836.2|23
1608279230000|2020-12-18 08:13:50|4840|4837.2|4839.5|4836.7|4840|4837.2|4839|4836.2|13
1608279240000|2020-12-18 08:14:00|4839|4836.2|4838|4835.2|4839.5|4836.7|4838|4835.2|10
1608279250000|2020-12-18 08:14:10|4838.5|4835.7|4839|4836.2|4840|4837.2|4838.5|4835.7|1
1608279260000|2020-12-18 08:14:20|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|7
1608279270000|2020-12-18 08:14:30|4839.5|4836.7|4838|4835.2|4839.5|4836.7|4838|4835.2|34
1608279280000|2020-12-18 08:14:40|4838.5|4835.7|4838|4835.2|4839|4836.2|4838|4835.2|5
1608279290000|2020-12-18 08:14:50|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|11
1608279300000|2020-12-18 08:15:00|4837.5|4834.7|4837|4834.2|4838|4835.2|4836|4833.2|25
1608279310000|2020-12-18 08:15:10|||||||||3
1608279320000|2020-12-18 08:15:20|||||||||7
1608279330000|2020-12-18 08:15:30|4838|4835.2|4839|4836.2|4840|4837.2|4838|4835.2|36
1608279340000|2020-12-18 08:15:40|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|15
1608279350000|2020-12-18 08:15:50|4839.5|4836.7|4841|4838.2|4841|4838.2|4839|4836.2|16
1608279360000|2020-12-18 08:16:00|4842|4839.2|4843|4840.2|4843|4840.2|4841|4838.2|34
1608279370000|2020-12-18 08:16:10|4844|4841.2|4842.5|4839.7|4845|4842.2|4842.5|4839.7|86
1608279380000|2020-12-18 08:16:20|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|4
1608279390000|2020-12-18 08:16:30|4842.5|4839.7|4842|4839.2|4843|4840.2|4842|4839.2|9
1608279400000|2020-12-18 08:16:40|4843|4840.2|4843|4840.2|4844|4841.2|4842.5|4839.7|18
1608279410000|2020-12-18 08:16:50|4842|4839.2|4842.5|4839.7|4842.5|4839.7|4842|4839.2|12
1608279420000|2020-12-18 08:17:00|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|2
1608279430000|2020-12-18 08:17:10|4843|4840.2|4842.5|4839.7|4843|4840.2|4842|4839.2|15
1608279440000|2020-12-18 08:17:20|4843|4840.2|4843|4840.2|4843|4840.2|4842|4839.2|10
1608279450000|2020-12-18 08:17:30|4842|4839.2|4842|4839.2|4842|4839.2|4841|4838.2|26
1608279460000|2020-12-18 08:17:40|4843|4840.2|4845|4842.2|4846|4843.2|4842|4839.2|53
1608279470000|2020-12-18 08:17:50|||||||||14
1608279480000|2020-12-18 08:18:00|4844.5|4841.7|4847|4844.2|4847|4844.2|4844|4841.2|51
1608279490000|2020-12-18 08:18:10|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|26
1608279500000|2020-12-18 08:18:20|4847.5|4844.7|4846|4843.2|4848|4845.2|4846|4843.2|29
1608279510000|2020-12-18 08:18:30|4847|4844.2|4850|4847.2|4851|4848.2|4846|4843.2|102
1608279520000|2020-12-18 08:18:40|4851|4848.2|4852|4849.2|4853|4850.2|4851|4848.2|85
1608279530000|2020-12-18 08:18:50|4852.5|4849.7|4852|4849.2|4853|4850.2|4851|4848.2|36
1608279540000|2020-12-18 08:19:00|4853|4850.2|4854|4851.2|4854|4851.2|4852|4849.2|50
1608279550000|2020-12-18 08:19:10|4853.5|4850.7|4854|4851.2|4854|4851.2|4853|4850.2|47
1608279560000|2020-12-18 08:19:20|4853.5|4850.7|4852|4849.2|4854|4851.2|4851|4848.2|43
1608279570000|2020-12-18 08:19:30|4851|4848.2|4853|4850.2|4853|4850.2|4851|4848.2|24
1608279580000|2020-12-18 08:19:40|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|18
1608279590000|2020-12-18 08:19:50|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|15
1608279600000|2020-12-18 08:20:00|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|33
1608279610000|2020-12-18 08:20:10|||||||||5
1608279620000|2020-12-18 08:20:20|4851.5|4848.7|4851|4848.2|4852|4849.2|4851|4848.2|13
1608279630000|2020-12-18 08:20:30|||||||||8
1608279640000|2020-12-18 08:20:40|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|40
1608279650000|2020-12-18 08:20:50|||||||||4
1608279660000|2020-12-18 08:21:00|||||||||3
1608279670000|2020-12-18 08:21:10|||||||||3
1608279680000|2020-12-18 08:21:20|4851.5|4848.7|4851|4848.2|4852|4849.2|4851|4848.2|8
1608279690000|2020-12-18 08:21:30|4851.5|4848.7|4853|4850.2|4853|4850.2|4851.5|4848.7|26
1608279700000|2020-12-18 08:21:40|||||||||63
1608279710000|2020-12-18 08:21:50|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|52
1608279720000|2020-12-18 08:22:00|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|20
1608279730000|2020-12-18 08:22:10|4853|4850.2|4855|4852.2|4855|4852.2|4852|4849.2|42
1608279740000|2020-12-18 08:22:20|4854|4851.2|4853|4850.2|4855|4852.2|4853|4850.2|32
1608279750000|2020-12-18 08:22:30|4853.5|4850.7|4853|4850.2|4854|4851.2|4853|4850.2|62
1608279760000|2020-12-18 08:22:40|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|10
1608279770000|2020-12-18 08:22:50|4855|4852.2|4856|4853.2|4857|4854.2|4855|4852.2|96
1608279780000|2020-12-18 08:23:00|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|22
1608279790000|2020-12-18 08:23:10|4856.5|4853.7|4857|4854.2|4857|4854.2|4856|4853.2|41
1608279800000|2020-12-18 08:23:20|4856|4853.2|4856|4853.2|4856|4853.2|4856|4853.2|19
1608279810000|2020-12-18 08:23:30|||||||||9
1608279820000|2020-12-18 08:23:40|||||||||5
1608279830000|2020-12-18 08:23:50|4857|4854.2|4857|4854.2|4857|4854.2|4857|4854.2|27
1608279840000|2020-12-18 08:24:00|4857.5|4854.7|4859|4856.2|4861|4858.2|4857|4854.2|126
1608279850000|2020-12-18 08:24:10|4858|4855.2|4858|4855.2|4858|4855.2|4857|4854.2|39
1608279860000|2020-12-18 08:24:20|4857.5|4854.7|4857|4854.2|4858|4855.2|4857|4854.2|14
1608279870000|2020-12-18 08:24:30|4858|4855.2|4860|4857.2|4860|4857.2|4858|4855.2|39
1608279880000|2020-12-18 08:24:40|4859|4856.2|4859|4856.2|4860|4857.2|4859|4856.2|21
1608279890000|2020-12-18 08:24:50|4860|4857.2|4862|4859.2|4863|4860.2|4860|4857.2|177
1608279900000|2020-12-18 08:25:00|4862.5|4859.7|4862|4859.2|4863|4860.2|4861|4858.2|85
1608279910000|2020-12-18 08:25:10|4861.5|4858.7|4860.5|4857.7|4861.5|4858.7|4860.5|4857.7|27
1608279920000|2020-12-18 08:25:20|4861|4858.2|4861|4858.2|4861|4858.2|4860|4857.2|71
1608279930000|2020-12-18 08:25:30|4862|4859.2|4861|4858.2|4862|4859.2|4861|4858.2|18
1608279940000|2020-12-18 08:25:40|4862|4859.2|4861|4858.2|4862|4859.2|4861|4858.2|71
1608279950000|2020-12-18 08:25:50|4862|4859.2|4862|4859.2|4862|4859.2|4860|4857.2|30
1608279960000|2020-12-18 08:26:00|4861.5|4858.7|4861|4858.2|4862|4859.2|4860|4857.2|30
1608279970000|2020-12-18 08:26:10|4860.5|4857.7|4860|4857.2|4861|4858.2|4860|4857.2|6
1608279980000|2020-12-18 08:26:20|4859.5|4856.7|4859|4856.2|4859.5|4856.7|4858|4855.2|92
1608279990000|2020-12-18 08:26:30|4858.5|4855.7|4859|4856.2|4859|4856.2|4858|4855.2|26
1608280000000|2020-12-18 08:26:40|4860|4857.2|4860|4857.2|4860|4857.2|4859.5|4856.7|36
1608280010000|2020-12-18 08:26:50|4859|4856.2|4859|4856.2|4860|4857.2|4859|4856.2|27
1608280020000|2020-12-18 08:27:00|||||||||5
1608280030000|2020-12-18 08:27:10|4858|4855.2|4858|4855.2|4859|4856.2|4858|4855.2|26
1608280040000|2020-12-18 08:27:20|4857.5|4854.7|4858|4855.2|4858|4855.2|4857|4854.2|11
1608280050000|2020-12-18 08:27:30|4857.5|4854.7|4857|4854.2|4858|4855.2|4857|4854.2|35
1608280060000|2020-12-18 08:27:40|4858|4855.2|4858|4855.2|4858|4855.2|4857|4854.2|46
1608280070000|2020-12-18 08:27:50|4857.5|4854.7|4858|4855.2|4858|4855.2|4857|4854.2|40
1608280080000|2020-12-18 08:28:00|4857|4854.2|4857|4854.2|4858|4855.2|4857|4854.2|39
1608280090000|2020-12-18 08:28:10|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|24
1608280100000|2020-12-18 08:28:20|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|25
1608280110000|2020-12-18 08:28:30|4855.5|4852.7|4856|4853.2|4856|4853.2|4855|4852.2|28
1608280120000|2020-12-18 08:28:40|4855|4852.2|4854|4851.2|4856|4853.2|4854|4851.2|35
1608280130000|2020-12-18 08:28:50|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|23
1608280140000|2020-12-18 08:29:00|4854|4851.2|4855|4852.2|4856|4853.2|4854|4851.2|73
1608280150000|2020-12-18 08:29:10|4855.5|4852.7|4854|4851.2|4856|4853.2|4854|4851.2|36
1608280160000|2020-12-18 08:29:20|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|35
1608280170000|2020-12-18 08:29:30|4854|4851.2|4852|4849.2|4854|4851.2|4852|4849.2|65
1608280180000|2020-12-18 08:29:40|4851|4848.2|4851|4848.2|4852|4849.2|4851|4848.2|62
1608280190000|2020-12-18 08:29:50|4852|4849.2|4851.5|4848.7|4853|4850.2|4851|4848.2|84
1608280200000|2020-12-18 08:30:00|4852|4849.2|4851|4848.2|4853|4850.2|4851|4848.2|43
1608280210000|2020-12-18 08:30:10|4850|4847.2|4850|4847.2|4850|4847.2|4847.5|4844.7|125
1608280220000|2020-12-18 08:30:20|4850.5|4847.7|4850|4847.2|4852|4849.2|4850|4847.2|69
1608280230000|2020-12-18 08:30:30|4851|4848.2|4851|4848.2|4852|4849.2|4850.5|4847.7|48
1608280240000|2020-12-18 08:30:40|4850.5|4847.7|4852|4849.2|4852|4849.2|4850.5|4847.7|15
1608280250000|2020-12-18 08:30:50|4852.5|4849.7|4851.5|4848.7|4853|4850.2|4851.5|4848.7|49
1608280260000|2020-12-18 08:31:00|4852|4849.2|4852|4849.2|4853|4850.2|4851|4848.2|29
1608280270000|2020-12-18 08:31:10|4852.5|4849.7|4851|4848.2|4853|4850.2|4851|4848.2|46
1608280280000|2020-12-18 08:31:20|4850.5|4847.7|4851|4848.2|4851|4848.2|4850|4847.2|26
1608280290000|2020-12-18 08:31:30|4850|4847.2|4851|4848.2|4851|4848.2|4850|4847.2|5
1608280300000|2020-12-18 08:31:40|4851.5|4848.7|4850|4847.2|4852|4849.2|4849|4846.2|50
1608280310000|2020-12-18 08:31:50|4849|4846.2|4848|4845.2|4850|4847.2|4848|4845.2|91
1608280320000|2020-12-18 08:32:00|4847.5|4844.7|4849|4846.2|4849|4846.2|4847.5|4844.7|38
1608280330000|2020-12-18 08:32:10|4848|4845.2|4849|4846.2|4851|4848.2|4847.5|4844.6|89
1608280340000|2020-12-18 08:32:20|4848.5|4845.7|4849|4846.2|4849|4846.2|4848|4845.2|11
1608280350000|2020-12-18 08:32:30|4848.5|4845.7|4848|4845.2|4849|4846.2|4847|4844.2|49
1608280360000|2020-12-18 08:32:40|4847.5|4844.7|4847.5|4844.7|4849|4846.2|4847|4844.2|37
1608280370000|2020-12-18 08:32:50|4848|4845.2|4848|4845.2|4848|4845.2|4847.5|4844.7|17
1608280380000|2020-12-18 08:33:00|4847|4844.2|4846|4843.2|4847|4844.2|4845|4842.2|37
1608280390000|2020-12-18 08:33:10|4845|4842.2|4846|4843.2|4846|4843.2|4845|4842.2|33
1608280400000|2020-12-18 08:33:20|4845|4842.2|4846|4843.2|4846|4843.2|4844.5|4841.6|50
1608280410000|2020-12-18 08:33:30|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|26
1608280420000|2020-12-18 08:33:40|4844|4841.2|4845|4842.2|4846|4843.2|4844|4841.2|68
1608280430000|2020-12-18 08:33:50|4845.5|4842.7|4845.5|4842.7|4846|4843.2|4845|4842.2|67
1608280440000|2020-12-18 08:34:00|4845|4842.2|4846.5|4843.7|4847|4844.2|4845|4842.2|29
1608280450000|2020-12-18 08:34:10|4847|4844.2|4846|4843.2|4847|4844.2|4846|4843.2|8
1608280460000|2020-12-18 08:34:20|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.5|4843.7|7
1608280470000|2020-12-18 08:34:30|||||||||1
1608280480000|2020-12-18 08:34:40|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|18
1608280490000|2020-12-18 08:34:50|4847.5|4844.7|4847|4844.2|4847.5|4844.7|4847|4844.2|0
1608280500000|2020-12-18 08:35:00|4848|4845.2|4848|4845.2|4848|4845.2|4847|4844.2|30
1608280510000|2020-12-18 08:35:10|4847|4844.2|4847|4844.2|4847.5|4844.7|4847|4844.2|17
1608280520000|2020-12-18 08:35:20|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.5|4843.7|11
1608280530000|2020-12-18 08:35:30|||||||||3
1608280540000|2020-12-18 08:35:40|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|48
1608280550000|2020-12-18 08:35:50|4848|4845.2|4848|4845.2|4848|4845.2|4847.5|4844.7|41
1608280560000|2020-12-18 08:36:00|4847.5|4844.7|4848|4845.2|4848|4845.2|4847|4844.2|9
1608280570000|2020-12-18 08:36:10|4849|4846.2|4849|4846.2|4849|4846.2|4848|4845.2|30
1608280580000|2020-12-18 08:36:20|4848.5|4845.7|4849|4846.2|4849|4846.2|4848.5|4845.7|66
1608280590000|2020-12-18 08:36:30|4848|4845.2|4849|4846.2|4849.5|4846.7|4848|4845.2|85
1608280600000|2020-12-18 08:36:40|4848|4845.2|4849|4846.2|4851|4848.2|4848|4845.2|127
1608280610000|2020-12-18 08:36:50|4848|4845.2|4848.5|4845.7|4849|4846.2|4848|4845.2|18
1608280620000|2020-12-18 08:37:00|4849|4846.2|4849|4846.2|4850|4847.2|4848.5|4845.7|13
1608280630000|2020-12-18 08:37:10|4848.5|4845.7|4846.5|4843.7|4849|4846.2|4846|4843.2|187
1608280640000|2020-12-18 08:37:20|4847|4844.2|4847|4844.2|4847|4844.2|4846.5|4843.7|15
1608280650000|2020-12-18 08:37:30|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|15
1608280660000|2020-12-18 08:37:40|4847.5|4844.7|4849|4846.2|4849|4846.2|4847.5|4844.7|13
1608280670000|2020-12-18 08:37:50|4850|4847.2|4850|4847.2|4850|4847.2|4849|4846.2|11
1608280680000|2020-12-18 08:38:00|4849|4846.2|4850|4847.2|4850|4847.2|4849|4846.2|15
1608280690000|2020-12-18 08:38:10|4849|4846.2|4849|4846.2|4850|4847.2|4849|4846.2|37
1608280700000|2020-12-18 08:38:20|||||||||1
1608280710000|2020-12-18 08:38:30|4848.5|4845.7|4850|4847.2|4850|4847.2|4848.5|4845.7|23
1608280720000|2020-12-18 08:38:40|4849.5|4846.7|4850|4847.2|4850|4847.2|4849|4846.2|11
1608280730000|2020-12-18 08:38:50|4849.5|4846.7|4849|4846.2|4850|4847.2|4849|4846.2|7
1608280740000|2020-12-18 08:39:00|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|12
1608280750000|2020-12-18 08:39:10|4849.5|4846.7|4849|4846.2|4850|4847.2|4849|4846.2|6
1608280760000|2020-12-18 08:39:20|4850|4847.2|4849.5|4846.7|4850|4847.2|4849|4846.2|9
1608280770000|2020-12-18 08:39:30|4849|4846.2|4849.5|4846.7|4850|4847.2|4849|4846.2|10
1608280780000|2020-12-18 08:39:40|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|1
1608280790000|2020-12-18 08:39:50|4851|4848.2|4852|4849.2|4853|4850.2|4851|4848.2|53
1608280800000|2020-12-18 08:40:00|4853|4850.2|4853|4850.2|4853|4850.2|4852|4849.2|25
1608280810000|2020-12-18 08:40:10|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|22
1608280820000|2020-12-18 08:40:20|4852|4849.2|4854|4851.2|4854.5|4851.7|4852|4849.2|105
1608280830000|2020-12-18 08:40:30|||||||||6
1608280840000|2020-12-18 08:40:40|||||||||5
1608280850000|2020-12-18 08:40:50|4855|4852.2|4854|4851.2|4855|4852.2|4854|4851.2|25
1608280860000|2020-12-18 08:41:00|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|11
1608280870000|2020-12-18 08:41:10|4854|4851.2|4855|4852.2|4855.5|4852.7|4854|4851.2|29
1608280880000|2020-12-18 08:41:20|4856|4853.2|4853|4850.2|4856|4853.2|4853|4850.2|41
1608280890000|2020-12-18 08:41:30|4852.5|4849.7|4853|4850.2|4854|4851.2|4852|4849.2|35
1608280900000|2020-12-18 08:41:40|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|20
1608280910000|2020-12-18 08:41:50|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|6
1608280920000|2020-12-18 08:42:00|4852.5|4849.7|4854|4851.2|4855|4852.2|4852.5|4849.7|19
1608280930000|2020-12-18 08:42:10|4855|4852.2|4855|4852.2|4856|4853.2|4854.5|4851.7|24
1608280940000|2020-12-18 08:42:20|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|38
1608280950000|2020-12-18 08:42:30|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|6
1608280960000|2020-12-18 08:42:40|4854|4851.2|4854|4851.2|4854.5|4851.7|4854|4851.2|2
1608280970000|2020-12-18 08:42:50|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|13
1608280980000|2020-12-18 08:43:00|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|10
1608280990000|2020-12-18 08:43:10|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|2
1608281000000|2020-12-18 08:43:20|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|6
1608281010000|2020-12-18 08:43:30|4854|4851.2|4854|4851.2|4855|4852.2|4854|4851.2|12
1608281020000|2020-12-18 08:43:40|4854.5|4851.7|4854|4851.2|4855|4852.2|4854|4851.2|9
1608281030000|2020-12-18 08:43:50|4853|4850.2|4854|4851.2|4854|4851.2|4853|4850.2|17
1608281040000|2020-12-18 08:44:00|4855|4852.2|4854|4851.2|4855|4852.2|4854|4851.2|5
1608281050000|2020-12-18 08:44:10|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|11
1608281060000|2020-12-18 08:44:20|4854.5|4851.7|4855|4852.2|4855|4852.2|4854.5|4851.7|4
1608281070000|2020-12-18 08:44:30|4854.5|4851.7|4855|4852.2|4855|4852.2|4854.5|4851.7|1
1608281080000|2020-12-18 08:44:40|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854|4851.2|2
1608281090000|2020-12-18 08:44:50|4855|4852.2|4855|4852.2|4855.5|4852.7|4855|4852.2|15
1608281100000|2020-12-18 08:45:00|4855.5|4852.7|4857|4854.2|4857|4854.2|4855.5|4852.7|31
1608281110000|2020-12-18 08:45:10|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|20
1608281120000|2020-12-18 08:45:20|4856.5|4853.7|4857|4854.2|4857|4854.2|4856|4853.2|25
1608281130000|2020-12-18 08:45:30|4856|4853.2|4856|4853.2|4856.5|4853.7|4856|4853.2|16
1608281140000|2020-12-18 08:45:40|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|29
1608281150000|2020-12-18 08:45:50|4855|4852.2|4856|4853.2|4857|4854.2|4855|4852.2|31
1608281160000|2020-12-18 08:46:00|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|6
1608281180000|2020-12-18 08:46:20|4855|4852.2|4857|4854.2|4857|4854.2|4855|4852.2|7
1608281190000|2020-12-18 08:46:30|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|8
1608281200000|2020-12-18 08:46:40|4855|4852.2|4856|4853.2|4857|4854.2|4855|4852.2|53
1608281210000|2020-12-18 08:46:50|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|37
1608281220000|2020-12-18 08:47:00|4855|4852.2|4855|4852.2|4856|4853.2|4855|4852.2|31
1608281230000|2020-12-18 08:47:10|||||||||4
1608281240000|2020-12-18 08:47:20|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854|4851.2|44
1608281250000|2020-12-18 08:47:30|4854|4851.2|4854|4851.2|4854.5|4851.7|4854|4851.2|4
1608281260000|2020-12-18 08:47:40|4853|4850.2|4854|4851.2|4855|4852.2|4853|4850.2|16
1608281280000|2020-12-18 08:48:00|4853.5|4850.7|4852|4849.2|4853.5|4850.7|4852|4849.2|19
1608281290000|2020-12-18 08:48:10|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|7
1608281300000|2020-12-18 08:48:20|4852|4849.2|4854|4851.2|4854|4851.2|4852|4849.2|48
1608281310000|2020-12-18 08:48:30|4854.5|4851.7|4854|4851.2|4855|4852.2|4854|4851.2|9
1608281320000|2020-12-18 08:48:40|4855|4852.2|4854|4851.2|4855|4852.2|4853|4850.2|19
1608281330000|2020-12-18 08:48:50|4854.5|4851.7|4855|4852.2|4855|4852.2|4854.5|4851.7|2
1608281340000|2020-12-18 08:49:00|4856|4853.2|4856|4853.2|4856|4853.2|4855|4852.2|10
1608281350000|2020-12-18 08:49:10|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|2
1608281360000|2020-12-18 08:49:20|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|18
1608281370000|2020-12-18 08:49:30|||||||||8
1608281380000|2020-12-18 08:49:40|4855.5|4852.7|4856|4853.2|4857|4854.2|4855.5|4852.7|12
1608281390000|2020-12-18 08:49:50|4856.5|4853.7|4855|4852.2|4856.5|4853.7|4855|4852.2|49
1608281400000|2020-12-18 08:50:00|4854.5|4851.7|4856|4853.2|4856|4853.2|4854|4851.2|19
1608281410000|2020-12-18 08:50:10|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|33
1608281420000|2020-12-18 08:50:20|4857|4854.2|4856|4853.2|4857|4854.2|4856|4853.2|11
1608281430000|2020-12-18 08:50:30|4855.5|4852.7|4854.5|4851.7|4855.5|4852.7|4854|4851.2|23
1608281440000|2020-12-18 08:50:40|4855|4852.2|4855|4852.2|4855|4852.2|4854.5|4851.7|1
1608281450000|2020-12-18 08:50:50|4854|4851.2|4854|4851.2|4855|4852.2|4854|4851.2|44
1608281460000|2020-12-18 08:51:00|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4853|4850.2|83
1608281470000|2020-12-18 08:51:10|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|22
1608281480000|2020-12-18 08:51:20|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|13
1608281500000|2020-12-18 08:51:40|||||||||52
1608281510000|2020-12-18 08:51:50|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|37
1608281520000|2020-12-18 08:52:00|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|87
1608281530000|2020-12-18 08:52:10|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|26
1608281550000|2020-12-18 08:52:30|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|23
1608281560000|2020-12-18 08:52:40|4854.5|4851.7|4854|4851.2|4855|4852.2|4854|4851.2|15
1608281570000|2020-12-18 08:52:50|4855|4852.2|4854.5|4851.7|4855|4852.2|4854|4851.2|4
1608281580000|2020-12-18 08:53:00|4855|4852.2|4856|4853.2|4856|4853.2|4854|4851.2|44
1608281590000|2020-12-18 08:53:10|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|22
1608281600000|2020-12-18 08:53:20|4856|4853.2|4857|4854.2|4858|4855.2|4856|4853.2|44
1608281610000|2020-12-18 08:53:30|4856|4853.2|4856|4853.2|4856|4853.2|4856|4853.2|17
1608281620000|2020-12-18 08:53:40|4857|4854.2|4857|4854.2|4857|4854.2|4857|4854.2|4
1608281630000|2020-12-18 08:53:50|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|5
1608281640000|2020-12-18 08:54:00|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|17
1608281650000|2020-12-18 08:54:10|||||||||4
1608281660000|2020-12-18 08:54:20|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|32
1608281670000|2020-12-18 08:54:30|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|40
1608281680000|2020-12-18 08:54:40|||||||||1
1608281690000|2020-12-18 08:54:50|4855|4852.2|4855|4852.2|4856|4853.2|4855|4852.2|47
1608281700000|2020-12-18 08:55:00|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|75
1608281710000|2020-12-18 08:55:10|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|37
1608281720000|2020-12-18 08:55:20|4855|4852.2|4855|4852.2|4856|4853.2|4855|4852.2|32
1608281730000|2020-12-18 08:55:30|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|37
1608281740000|2020-12-18 08:55:40|4858|4855.2|4858|4855.2|4858|4855.2|4858|4855.2|16
1608281750000|2020-12-18 08:55:50|||||||||7
1608281760000|2020-12-18 08:56:00|4857.5|4854.7|4856|4853.2|4857.5|4854.7|4856|4853.2|12
1608281770000|2020-12-18 08:56:10|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|6
1608281780000|2020-12-18 08:56:20|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|6
1608281790000|2020-12-18 08:56:30|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|3
1608281800000|2020-12-18 08:56:40|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|13
1608281810000|2020-12-18 08:56:50|||||||||6
1608281820000|2020-12-18 08:57:00|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|19
1608281830000|2020-12-18 08:57:10|4857|4854.2|4856|4853.2|4857|4854.2|4856|4853.2|8
1608281840000|2020-12-18 08:57:20|4856.5|4853.7|4857|4854.2|4857|4854.2|4856|4853.2|6
1608281850000|2020-12-18 08:57:30|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|29
1608281860000|2020-12-18 08:57:40|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|44
1608281870000|2020-12-18 08:57:50|4856.5|4853.7|4857|4854.2|4857|4854.2|4856|4853.2|11
1608281880000|2020-12-18 08:58:00|||||||||8
1608281890000|2020-12-18 08:58:10|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|2
1608281900000|2020-12-18 08:58:20|4855|4852.2|4853|4850.2|4855|4852.2|4853|4850.2|93
1608281910000|2020-12-18 08:58:30|||||||||5
1608281920000|2020-12-18 08:58:40|4854|4851.2|4853|4850.2|4854|4851.2|4853|4850.2|14
1608281930000|2020-12-18 08:58:50|4852|4849.2|4854|4851.2|4854|4851.2|4852|4849.2|22
1608281940000|2020-12-18 08:59:00|4855|4852.2|4855|4852.2|4855|4852.2|4854.5|4851.7|10
1608281950000|2020-12-18 08:59:10|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|3
1608281960000|2020-12-18 08:59:20|4855|4852.2|4855|4852.2|4855|4852.2|4854|4851.2|1
1608281970000|2020-12-18 08:59:30|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854|4851.2|4
1608281980000|2020-12-18 08:59:40|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|1
1608281990000|2020-12-18 08:59:50|4854|4851.2|4853|4850.2|4854|4851.2|4853|4850.2|14
1608282000000|2020-12-18 09:00:00|4853.5|4850.7|4853|4850.2|4854|4851.2|4853|4850.2|55
1608282010000|2020-12-18 09:00:10|4853.5|4850.7|4853|4850.2|4854|4851.2|4852|4849.2|12
1608282020000|2020-12-18 09:00:20|4852.5|4849.7|4851|4848.2|4852.5|4849.7|4851|4848.2|25
1608282030000|2020-12-18 09:00:30|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|5
1608282040000|2020-12-18 09:00:40|4851|4848.2|4851.5|4848.7|4852|4849.2|4851|4848.2|23
1608282050000|2020-12-18 09:00:50|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|15
1608282060000|2020-12-18 09:01:00|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|26
1608282070000|2020-12-18 09:01:10|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|18
1608282080000|2020-12-18 09:01:20|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|30
1608282090000|2020-12-18 09:01:30|||||||||10
1608282100000|2020-12-18 09:01:40|||||||||37
1608282110000|2020-12-18 09:01:50|||||||||15
1608282120000|2020-12-18 09:02:00|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|12
1608282130000|2020-12-18 09:02:10|4854|4851.2|4853|4850.2|4854|4851.2|4853|4850.2|84
1608282140000|2020-12-18 09:02:20|||||||||3
1608282150000|2020-12-18 09:02:30|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|6
1608282160000|2020-12-18 09:02:40|4851.5|4848.7|4852|4849.2|4852|4849.2|4851|4848.2|22
1608282170000|2020-12-18 09:02:50|||||||||5
1608282180000|2020-12-18 09:03:00|4853|4850.2|4854|4851.2|4854|4851.2|4853|4850.2|35
1608282190000|2020-12-18 09:03:10|4853.5|4850.7|4853|4850.2|4854|4851.2|4853|4850.2|10
1608282200000|2020-12-18 09:03:20|||||||||7
1608282210000|2020-12-18 09:03:30|4852.5|4849.7|4853|4850.2|4853|4850.2|4852.5|4849.7|7
1608282220000|2020-12-18 09:03:40|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|10
1608282230000|2020-12-18 09:03:50|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|7
1608282240000|2020-12-18 09:04:00|4851|4848.2|4851|4848.2|4852|4849.2|4851|4848.2|24
1608282250000|2020-12-18 09:04:10|4850.5|4847.7|4851|4848.2|4851|4848.2|4850|4847.2|12
1608282260000|2020-12-18 09:04:20|4850.5|4847.7|4851|4848.2|4851|4848.2|4850.5|4847.7|12
1608282270000|2020-12-18 09:04:30|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|12
1608282280000|2020-12-18 09:04:40|4853|4850.2|4853|4850.2|4854|4851.2|4853|4850.2|42
1608282290000|2020-12-18 09:04:50|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|12
1608282300000|2020-12-18 09:05:00|4852.5|4849.7|4854|4851.2|4854|4851.2|4852|4849.2|36
1608282310000|2020-12-18 09:05:10|4853|4850.2|4853|4850.2|4854|4851.2|4853|4850.2|11
1608282320000|2020-12-18 09:05:20|4852.5|4849.7|4852.5|4849.7|4853|4850.2|4852|4849.2|10
1608282330000|2020-12-18 09:05:30|4852|4849.2|4852|4849.2|4852|4849.2|4851|4848.2|16
1608282340000|2020-12-18 09:05:40|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|18
1608282350000|2020-12-18 09:05:50|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|35
1608282360000|2020-12-18 09:06:00|||||||||1
1608282370000|2020-12-18 09:06:10|4851.5|4848.7|4853|4850.2|4853|4850.2|4851|4848.2|17
1608282380000|2020-12-18 09:06:20|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|27
1608282390000|2020-12-18 09:06:30|4855.5|4852.7|4855|4852.2|4856|4853.2|4855|4852.2|40
1608282400000|2020-12-18 09:06:40|4854.5|4851.7|4858|4855.2|4858|4855.2|4854.5|4851.7|120
1608282410000|2020-12-18 09:06:50|4858.5|4855.7|4858|4855.2|4859|4856.2|4858|4855.2|38
1608282420000|2020-12-18 09:07:00|4859|4856.2|4860|4857.2|4861|4858.2|4858.5|4855.7|122
1608282430000|2020-12-18 09:07:10|4860.5|4857.7|4859|4856.2|4861|4858.2|4859|4856.2|72
1608282440000|2020-12-18 09:07:20|||||||||5
1608282450000|2020-12-18 09:07:30|||||||||3
1608282460000|2020-12-18 09:07:40|4860|4857.2|4861|4858.2|4862|4859.2|4859|4856.2|159
1608282470000|2020-12-18 09:07:50|4860.5|4857.7|4860.5|4857.7|4861|4858.2|4860.5|4857.7|21
1608282480000|2020-12-18 09:08:00|4861|4858.2|4862|4859.2|4863|4860.2|4860.5|4857.7|64
1608282490000|2020-12-18 09:08:10|||||||||10
1608282500000|2020-12-18 09:08:20|4861.5|4858.7|4861|4858.2|4862|4859.2|4861|4858.2|18
1608282510000|2020-12-18 09:08:30|4861.5|4858.7|4861|4858.2|4862|4859.2|4861|4858.2|18
1608282520000|2020-12-18 09:08:40|4860|4857.2|4860|4857.2|4861|4858.2|4860|4857.2|14
1608282530000|2020-12-18 09:08:50|4859|4856.2|4861|4858.2|4861|4858.2|4859|4856.2|33
1608282540000|2020-12-18 09:09:00|4862|4859.2|4863|4860.2|4863|4860.2|4862|4859.2|47
1608282550000|2020-12-18 09:09:10|4864|4861.2|4865|4862.2|4865|4862.2|4864|4861.2|86
1608282560000|2020-12-18 09:09:20|4866|4863.2|4867|4864.2|4867|4864.2|4865|4862.2|197
1608282570000|2020-12-18 09:09:30|4868|4865.2|4866|4863.2|4869|4866.2|4866|4863.2|144
1608282580000|2020-12-18 09:09:40|4866.5|4863.7|4867|4864.2|4868|4865.2|4866|4863.2|68
1608282590000|2020-12-18 09:09:50|4866|4863.2|4866.5|4863.7|4866.5|4863.7|4866|4863.2|18
1608282600000|2020-12-18 09:10:00|4866|4863.2|4866|4863.2|4867|4864.2|4866|4863.2|18
1608282610000|2020-12-18 09:10:10|4865|4862.2|4865|4862.2|4865|4862.2|4864|4861.2|84
1608282620000|2020-12-18 09:10:20|4864|4861.2|4865|4862.2|4865|4862.2|4864|4861.2|55
1608282630000|2020-12-18 09:10:30|4864.5|4861.7|4864|4861.2|4865|4862.2|4863|4860.2|32
1608282640000|2020-12-18 09:10:40|4865|4862.2|4864|4861.2|4865|4862.2|4864|4861.2|39
1608282650000|2020-12-18 09:10:50|4863.5|4860.7|4863|4860.2|4864|4861.2|4863|4860.2|17
1608282660000|2020-12-18 09:11:00|4863.5|4860.7|4863|4860.2|4864|4861.2|4863|4860.2|35
1608282670000|2020-12-18 09:11:10|||||||||7
1608282680000|2020-12-18 09:11:20|4862.5|4859.7|4863|4860.2|4864|4861.2|4862.5|4859.7|10
1608282690000|2020-12-18 09:11:30|||||||||4
1608282700000|2020-12-18 09:11:40|4862.5|4859.7|4863|4860.2|4863|4860.2|4862|4859.2|15
1608282710000|2020-12-18 09:11:50|4862|4859.2|4862|4859.2|4863|4860.2|4862|4859.2|6
1608282720000|2020-12-18 09:12:00|4863|4860.2|4863|4860.2|4864|4861.2|4863|4860.2|43
1608282730000|2020-12-18 09:12:10|||||||||3
1608282740000|2020-12-18 09:12:20|4862.5|4859.7|4863|4860.2|4863|4860.2|4862.5|4859.7|14
1608282750000|2020-12-18 09:12:30|4862.5|4859.7|4863|4860.2|4863|4860.2|4862.5|4859.7|7
1608282760000|2020-12-18 09:12:40|||||||||4
1608282770000|2020-12-18 09:12:50|4863.5|4860.7|4863|4860.2|4864|4861.2|4862|4859.2|12
1608282780000|2020-12-18 09:13:00|4862.5|4859.7|4862|4859.2|4863|4860.2|4862|4859.2|6
1608282790000|2020-12-18 09:13:10|4863|4860.2|4862|4859.2|4863|4860.2|4862|4859.2|12
1608282800000|2020-12-18 09:13:20|||||||||4
1608282810000|2020-12-18 09:13:30|||||||||5
1608282820000|2020-12-18 09:13:40|||||||||21
1608282830000|2020-12-18 09:13:50|||||||||2
1608282840000|2020-12-18 09:14:00|4862.5|4859.7|4862|4859.2|4862.5|4859.7|4861|4858.2|19
1608282850000|2020-12-18 09:14:10|4863|4860.2|4863|4860.2|4863|4860.2|4863|4860.2|34
1608282860000|2020-12-18 09:14:20|||||||||1
1608282870000|2020-12-18 09:14:30|4862|4859.2|4862|4859.2|4862|4859.2|4862|4859.2|14
1608282880000|2020-12-18 09:14:40|4861.5|4858.7|4862|4859.2|4863|4860.2|4861.5|4858.7|20
1608282890000|2020-12-18 09:14:50|4861.5|4858.7|4862|4859.2|4862|4859.2|4861.5|4858.7|6
1608282900000|2020-12-18 09:15:00|||||||||3
1608282910000|2020-12-18 09:15:10|4861|4858.2|4861.5|4858.7|4862|4859.2|4861|4858.2|29
1608282920000|2020-12-18 09:15:20|4862|4859.2|4861.5|4858.7|4862|4859.2|4861|4858.2|12
1608282930000|2020-12-18 09:15:30|4861|4858.2|4861.5|4858.7|4863|4860.2|4861|4858.2|65
1608282940000|2020-12-18 09:15:40|4861|4858.2|4859|4856.2|4862|4859.2|4859|4856.2|60
1608282950000|2020-12-18 09:15:50|4858|4855.2|4858|4855.2|4860|4857.2|4857.5|4854.7|135
1608282960000|2020-12-18 09:16:00|4858.5|4855.7|4860|4857.2|4860|4857.2|4858.5|4855.7|17
1608282970000|2020-12-18 09:16:10|4861|4858.2|4860|4857.2|4861|4858.2|4860|4857.2|22
1608282980000|2020-12-18 09:16:20|4861|4858.2|4859|4856.2|4861|4858.2|4859|4856.2|26
1608282990000|2020-12-18 09:16:30|4859.5|4856.7|4859|4856.2|4860|4857.2|4858|4855.2|19
1608283000000|2020-12-18 09:16:40|4858.5|4855.7|4859|4856.2|4859|4856.2|4858.5|4855.7|7
1608283010000|2020-12-18 09:16:50|||||||||1
1608283020000|2020-12-18 09:17:00|4858|4855.2|4859|4856.2|4859|4856.2|4858|4855.2|10
1608283040000|2020-12-18 09:17:20|4860|4857.2|4860|4857.2|4860|4857.2|4860|4857.2|10
1608283050000|2020-12-18 09:17:30|4859.5|4856.7|4858|4855.2|4859.5|4856.7|4858|4855.2|6
1608283060000|2020-12-18 09:17:40|4857|4854.2|4857|4854.2|4858|4855.2|4857|4854.2|35
1608283070000|2020-12-18 09:17:50|4856|4853.2|4856|4853.2|4857|4854.2|4856|4853.2|23
1608283080000|2020-12-18 09:18:00|4855|4852.2|4855|4852.2|4856|4853.2|4854|4851.2|42
1608283090000|2020-12-18 09:18:10|4855.5|4852.7|4856|4853.2|4856|4853.2|4855|4852.2|24
1608283100000|2020-12-18 09:18:20|4855|4852.2|4854|4851.2|4855|4852.2|4854|4851.2|21
1608283110000|2020-12-18 09:18:30|4855|4852.2|4854|4851.2|4855|4852.2|4854|4851.2|29
1608283120000|2020-12-18 09:18:40|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|24
1608283130000|2020-12-18 09:18:50|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|28
1608283140000|2020-12-18 09:19:00|4852|4849.2|4852.5|4849.7|4853|4850.2|4852|4849.2|19
1608283150000|2020-12-18 09:19:10|4852|4849.2|4852|4849.2|4852.5|4849.7|4851|4848.2|66
1608283160000|2020-12-18 09:19:20|4851|4848.2|4851|4848.2|4852|4849.2|4851|4848.2|15
1608283170000|2020-12-18 09:19:30|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|19
1608283180000|2020-12-18 09:19:40|4849|4846.2|4849.5|4846.7|4850|4847.2|4849|4846.2|34
1608283190000|2020-12-18 09:19:50|4850|4847.2|4847|4844.2|4850|4847.2|4847|4844.2|157
1608283200000|2020-12-18 09:20:00|4846.5|4843.7|4848|4845.2|4848|4845.2|4846|4843.2|91
1608283210000|2020-12-18 09:20:10|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|12
1608283220000|2020-12-18 09:20:20|4847.5|4844.7|4846|4843.2|4848|4845.2|4846|4843.2|84
1608283230000|2020-12-18 09:20:30|4847|4844.2|4846|4843.2|4847|4844.2|4846|4843.2|18
1608283240000|2020-12-18 09:20:40|4846.5|4843.7|4847|4844.2|4847.5|4844.7|4846|4843.2|5
1608283250000|2020-12-18 09:20:50|4846|4843.2|4845|4842.2|4847|4844.2|4845|4842.2|38
1608283260000|2020-12-18 09:21:00|4846|4843.2|4845|4842.2|4846|4843.2|4844|4841.2|82
1608283270000|2020-12-18 09:21:10|4846|4843.2|4846|4843.2|4846|4843.2|4845|4842.2|20
1608283280000|2020-12-18 09:21:20|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|19
1608283290000|2020-12-18 09:21:30|4845.5|4842.7|4845.5|4842.7|4846|4843.2|4845|4842.2|4
1608283300000|2020-12-18 09:21:40|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|4
1608283310000|2020-12-18 09:21:50|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|4
1608283320000|2020-12-18 09:22:00|4845.5|4842.7|4845.5|4842.7|4846|4843.2|4845|4842.2|20
1608283330000|2020-12-18 09:22:10|4846|4843.2|4846|4843.2|4846|4843.2|4845|4842.2|41
1608283340000|2020-12-18 09:22:20|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|8
1608283350000|2020-12-18 09:22:30|4846.5|4843.7|4847|4844.2|4847|4844.2|4846|4843.2|17
1608283360000|2020-12-18 09:22:40|||||||||10
1608283370000|2020-12-18 09:22:50|4846|4843.2|4846|4843.2|4847|4844.2|4846|4843.2|30
1608283380000|2020-12-18 09:23:00|4846.5|4843.7|4848|4845.2|4848|4845.2|4846|4843.2|27
1608283390000|2020-12-18 09:23:10|||||||||8
1608283400000|2020-12-18 09:23:20|4848.5|4845.7|4848|4845.2|4849|4846.2|4848|4845.2|15
1608283410000|2020-12-18 09:23:30|4847|4844.2|4848|4845.2|4849|4846.2|4847|4844.2|33
1608283420000|2020-12-18 09:23:40|4848.5|4845.7|4849|4846.2|4849|4846.2|4848.5|4845.7|14
1608283430000|2020-12-18 09:23:50|4850|4847.2|4849|4846.2|4850|4847.2|4849|4846.2|58
1608283440000|2020-12-18 09:24:00|4849.5|4846.7|4849.5|4846.7|4850|4847.2|4849|4846.2|13
1608283450000|2020-12-18 09:24:10|4850|4847.2|4849|4846.2|4850|4847.2|4849|4846.2|16
1608283460000|2020-12-18 09:24:20|4849.5|4846.7|4847|4844.2|4849.5|4846.7|4847|4844.2|29
1608283470000|2020-12-18 09:24:30|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|16
1608283480000|2020-12-18 09:24:40|4848|4845.2|4847|4844.2|4848|4845.2|4847|4844.2|14
1608283490000|2020-12-18 09:24:50|4848|4845.2|4848|4845.2|4848|4845.2|4847|4844.2|7
1608283500000|2020-12-18 09:25:00|4847|4844.2|4846|4843.2|4847|4844.2|4846|4843.2|43
1608283510000|2020-12-18 09:25:10|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|11
1608283520000|2020-12-18 09:25:20|||||||||14
1608283530000|2020-12-18 09:25:30|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|5
1608283540000|2020-12-18 09:25:40|4848|4845.2|4847|4844.2|4848|4845.2|4847|4844.2|11
1608283550000|2020-12-18 09:25:50|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|3
1608283560000|2020-12-18 09:26:00|4847.5|4844.7|4848|4845.2|4848|4845.2|4847|4844.2|9
1608283570000|2020-12-18 09:26:10|||||||||1
1608283580000|2020-12-18 09:26:20|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|2
1608283590000|2020-12-18 09:26:30|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|2
1608283600000|2020-12-18 09:26:40|||||||||3
1608283610000|2020-12-18 09:26:50|4847|4844.2|4848|4845.2|4848|4845.2|4847|4844.2|7
1608283620000|2020-12-18 09:27:00|4847|4844.2|4847|4844.2|4848|4845.2|4847|4844.2|18
1608283630000|2020-12-18 09:27:10|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|2
1608283640000|2020-12-18 09:27:20|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|20
1608283650000|2020-12-18 09:27:30|||||||||1
1608283660000|2020-12-18 09:27:40|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|5
1608283670000|2020-12-18 09:27:50|4849|4846.2|4849|4846.2|4849|4846.2|4848|4845.2|26
1608283680000|2020-12-18 09:28:00|4848.5|4845.7|4848|4845.2|4849|4846.2|4848|4845.2|6
1608283690000|2020-12-18 09:28:10|4849|4846.2|4849|4846.2|4849|4846.2|4849|4846.2|2
1608283700000|2020-12-18 09:28:20|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|6
1608283720000|2020-12-18 09:28:40|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|9
1608283730000|2020-12-18 09:28:50|||||||||11
1608283740000|2020-12-18 09:29:00|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|3
1608283750000|2020-12-18 09:29:10|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|11
1608283760000|2020-12-18 09:29:20|||||||||1
1608283770000|2020-12-18 09:29:30|||||||||6
1608283780000|2020-12-18 09:29:40|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|3
1608283790000|2020-12-18 09:29:50|4847|4844.2|4848|4845.2|4848|4845.2|4847|4844.2|18
1608283810000|2020-12-18 09:30:10|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4847|4844.2|16
1608283820000|2020-12-18 09:30:20|4847|4844.2|4846|4843.2|4848|4845.2|4846|4843.2|32
1608283830000|2020-12-18 09:30:30|4847|4844.2|4846|4843.2|4847|4844.2|4846|4843.2|11
1608283840000|2020-12-18 09:30:40|4847|4844.2|4847|4844.2|4847|4844.2|4846|4843.2|6
1608283850000|2020-12-18 09:30:50|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4846|4843.2|4
1608283860000|2020-12-18 09:31:00|4846.5|4843.7|4846.5|4843.7|4846.5|4843.7|4846|4843.2|13
1608283870000|2020-12-18 09:31:10|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|8
1608283880000|2020-12-18 09:31:20|4848|4845.2|4848|4845.2|4848|4845.2|4847.5|4844.7|16
1608283890000|2020-12-18 09:31:30|4849|4846.2|4848|4845.2|4849|4846.2|4848|4845.2|25
1608283900000|2020-12-18 09:31:40|4848.5|4845.7|4848|4845.2|4849|4846.2|4848|4845.2|11
1608283910000|2020-12-18 09:31:50|4848.5|4845.7|4848.5|4845.7|4849|4846.2|4848|4845.2|11
1608283920000|2020-12-18 09:32:00|4848|4845.2|4849|4846.2|4849|4846.2|4848|4845.2|5
1608283930000|2020-12-18 09:32:10|4848.5|4845.7|4849|4846.2|4849|4846.2|4848|4845.2|14
1608283940000|2020-12-18 09:32:20|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|12
1608283950000|2020-12-18 09:32:30|4847|4844.2|4847|4844.2|4848|4845.2|4847|4844.2|16
1608283960000|2020-12-18 09:32:40|4846.5|4843.7|4847|4844.2|4847|4844.2|4846|4843.2|12
1608283970000|2020-12-18 09:32:50|4847.5|4844.7|4848|4845.2|4848|4845.2|4847|4844.2|14
1608283980000|2020-12-18 09:33:00|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|2
1608283990000|2020-12-18 09:33:10|4848|4845.2|4848|4845.2|4849|4846.2|4848|4845.2|5
1608284000000|2020-12-18 09:33:20|4848.5|4845.7|4848|4845.2|4849|4846.2|4848|4845.2|6
1608284010000|2020-12-18 09:33:30|4847.5|4844.7|4848|4845.2|4848.5|4845.7|4847.5|4844.7|2
1608284020000|2020-12-18 09:33:40|4848.5|4845.7|4848|4845.2|4848.5|4845.7|4848|4845.2|0
1608284030000|2020-12-18 09:33:50|4847.5|4844.7|4847|4844.2|4848|4845.2|4847|4844.2|30
1608284040000|2020-12-18 09:34:00|4847.5|4844.7|4846|4843.2|4848|4845.2|4846|4843.2|23
1608284050000|2020-12-18 09:34:10|||||||||13
1608284060000|2020-12-18 09:34:20|||||||||7
1608284070000|2020-12-18 09:34:30|4846.5|4843.7|4846.5|4843.7|4847|4844.2|4846|4843.2|16
1608284080000|2020-12-18 09:34:40|4846|4843.2|4846|4843.2|4847|4844.2|4846|4843.2|19
1608284090000|2020-12-18 09:34:50|4846.5|4843.7|4847|4844.2|4847|4844.2|4846|4843.2|7
1608284100000|2020-12-18 09:35:00|4846.5|4843.7|4847|4844.2|4847|4844.2|4846|4843.2|12
1608284110000|2020-12-18 09:35:10|4848|4845.2|4847|4844.2|4848|4845.2|4847|4844.2|17
1608284120000|2020-12-18 09:35:20|4847.5|4844.7|4847|4844.2|4847.5|4844.7|4847|4844.2|6
1608284130000|2020-12-18 09:35:30|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|4
1608284140000|2020-12-18 09:35:40|4847.5|4844.7|4848|4845.2|4848|4845.2|4847|4844.2|12
1608284150000|2020-12-18 09:35:50|4847|4844.2|4848|4845.2|4848|4845.2|4847|4844.2|6
1608284160000|2020-12-18 09:36:00|4847.5|4844.7|4847|4844.2|4847.5|4844.7|4847|4844.2|2
1608284170000|2020-12-18 09:36:10|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.5|4843.7|21
1608284180000|2020-12-18 09:36:20|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.5|4843.7|5
1608284190000|2020-12-18 09:36:30|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.5|4843.7|3
1608284200000|2020-12-18 09:36:40|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|12
1608284210000|2020-12-18 09:36:50|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4846|4843.2|3
1608284220000|2020-12-18 09:37:00|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4846|4843.2|10
1608284230000|2020-12-18 09:37:10|||||||||1
1608284240000|2020-12-18 09:37:20|4845.5|4842.7|4844|4841.2|4845.5|4842.7|4842|4839.2|113
1608284250000|2020-12-18 09:37:30|4843|4840.2|4843.5|4840.7|4844|4841.2|4843|4840.2|32
1608284260000|2020-12-18 09:37:40|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|10
1608284270000|2020-12-18 09:37:50|4846|4843.2|4844|4841.2|4846|4843.2|4844|4841.2|18
1608284280000|2020-12-18 09:38:00|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|9
1608284290000|2020-12-18 09:38:10|4844|4841.2|4844|4841.2|4844|4841.2|4843|4840.2|4
1608284300000|2020-12-18 09:38:20|4844.5|4841.7|4844.5|4841.7|4845|4842.2|4844|4841.2|11
1608284310000|2020-12-18 09:38:30|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|3
1608284320000|2020-12-18 09:38:40|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|10
1608284330000|2020-12-18 09:38:50|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|2
1608284340000|2020-12-18 09:39:00|4846|4843.2|4846|4843.2|4846.5|4843.7|4846|4843.2|36
1608284350000|2020-12-18 09:39:10|4847|4844.2|4845.5|4842.7|4847|4844.2|4845|4842.2|15
1608284360000|2020-12-18 09:39:20|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|19
1608284370000|2020-12-18 09:39:30|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.5|4841.7|10
1608284380000|2020-12-18 09:39:40|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|30
1608284390000|2020-12-18 09:39:50|4845|4842.2|4844|4841.2|4845|4842.2|4844|4841.2|21
1608284400000|2020-12-18 09:40:00|4843.5|4840.7|4843.5|4840.7|4844|4841.2|4843|4840.2|31
1608284410000|2020-12-18 09:40:10|4843|4840.2|4843|4840.2|4844|4841.2|4843|4840.2|12
1608284420000|2020-12-18 09:40:20|4843.5|4840.7|4844|4841.2|4844|4841.2|4843.5|4840.7|8
1608284430000|2020-12-18 09:40:30|4843.5|4840.7|4845|4842.2|4845|4842.2|4843.5|4840.7|13
1608284440000|2020-12-18 09:40:40|||||||||2
1608284450000|2020-12-18 09:40:50|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|11
1608284460000|2020-12-18 09:41:00|4844.5|4841.7|4845|4842.2|4846|4843.2|4844.5|4841.7|8
1608284470000|2020-12-18 09:41:10|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|10
1608284480000|2020-12-18 09:41:20|||||||||3
1608284490000|2020-12-18 09:41:30|4845.5|4842.7|4845|4842.2|4845.5|4842.7|4845|4842.2|12
1608284500000|2020-12-18 09:41:40|4844.5|4841.7|4845|4842.2|4845|4842.2|4844|4841.2|22
1608284510000|2020-12-18 09:41:50|4844.5|4841.7|4845|4842.2|4845|4842.2|4844|4841.2|8
1608284520000|2020-12-18 09:42:00|4844.5|4841.7|4845|4842.2|4845|4842.2|4844|4841.2|21
1608284530000|2020-12-18 09:42:10|4844.5|4841.7|4846|4843.2|4846|4843.2|4844.5|4841.7|38
1608284540000|2020-12-18 09:42:20|4845|4842.2|4845|4842.2|4845.5|4842.7|4845|4842.2|8
1608284550000|2020-12-18 09:42:30|4844.5|4841.7|4843|4840.2|4845|4842.2|4843|4840.2|25
1608284560000|2020-12-18 09:42:40|||||||||10
1608284570000|2020-12-18 09:42:50|4844|4841.2|4843|4840.2|4844|4841.2|4843|4840.2|10
1608284580000|2020-12-18 09:43:00|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|22
1608284590000|2020-12-18 09:43:10|||||||||20
1608284600000|2020-12-18 09:43:20|||||||||2
1608284610000|2020-12-18 09:43:30|||||||||1
1608284620000|2020-12-18 09:43:40|4844|4841.2|4843|4840.2|4844|4841.2|4843|4840.2|16
1608284630000|2020-12-18 09:43:50|||||||||2
1608284650000|2020-12-18 09:44:10|||||||||7
1608284660000|2020-12-18 09:44:20|4843.5|4840.7|4843|4840.2|4843.5|4840.7|4843|4840.2|3
1608284670000|2020-12-18 09:44:30|4843.5|4840.7|4844|4841.2|4845|4842.2|4843.5|4840.7|40
1608284680000|2020-12-18 09:44:40|4844.5|4841.7|4844|4841.2|4845|4842.2|4844|4841.2|28
1608284690000|2020-12-18 09:44:50|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4843|4840.2|2
1608284700000|2020-12-18 09:45:00|4845|4842.2|4845|4842.2|4845|4842.2|4844|4841.2|16
1608284710000|2020-12-18 09:45:10|4844|4841.2|4844|4841.2|4844|4841.2|4843|4840.2|12
1608284720000|2020-12-18 09:45:20|4843.5|4840.7|4842|4839.2|4843.5|4840.7|4842|4839.2|20
1608284730000|2020-12-18 09:45:30|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|17
1608284740000|2020-12-18 09:45:40|4842.5|4839.7|4842.5|4839.7|4843|4840.2|4842|4839.2|19
1608284750000|2020-12-18 09:45:50|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|3
1608284760000|2020-12-18 09:46:00|4841|4838.2|4841|4838.2|4842|4839.2|4841|4838.2|18
1608284770000|2020-12-18 09:46:10|4842|4839.2|4841|4838.2|4842|4839.2|4841|4838.2|20
1608284780000|2020-12-18 09:46:20|4841.5|4838.7|4841.5|4838.7|4842|4839.2|4841|4838.2|15
1608284790000|2020-12-18 09:46:30|4841|4838.2|4842.5|4839.7|4843|4840.2|4841|4838.2|35
1608284800000|2020-12-18 09:46:40|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|42
1608284810000|2020-12-18 09:46:50|4842|4839.2|4842|4839.2|4843|4840.2|4842|4839.2|5
1608284820000|2020-12-18 09:47:00|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|9
1608284830000|2020-12-18 09:47:10|||||||||2
1608284840000|2020-12-18 09:47:20|4842.5|4839.7|4843|4840.2|4843|4840.2|4842|4839.2|25
1608284850000|2020-12-18 09:47:30|4844|4841.2|4847|4844.2|4847|4844.2|4843|4840.2|60
1608284860000|2020-12-18 09:47:40|4846|4843.2|4847|4844.2|4848|4845.2|4846|4843.2|50
1608284870000|2020-12-18 09:47:50|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|46
1608284880000|2020-12-18 09:48:00|4845.5|4842.7|4846|4843.2|4846|4843.2|4845|4842.2|6
1608284890000|2020-12-18 09:48:10|4845.5|4842.7|4846|4843.2|4846|4843.2|4845|4842.2|13
1608284900000|2020-12-18 09:48:20|4846.5|4843.7|4845|4842.2|4847|4844.2|4845|4842.2|11
1608284910000|2020-12-18 09:48:30|4844|4841.2|4844|4841.2|4844|4841.2|4843|4840.2|53
1608284920000|2020-12-18 09:48:40|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|25
1608284930000|2020-12-18 09:48:50|4846|4843.2|4846|4843.2|4846|4843.2|4845|4842.2|25
1608284940000|2020-12-18 09:49:00|4846.5|4843.7|4845|4842.2|4847|4844.2|4845|4842.2|79
1608284950000|2020-12-18 09:49:10|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|8
1608284960000|2020-12-18 09:49:20|||||||||7
1608284970000|2020-12-18 09:49:30|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|40
1608284980000|2020-12-18 09:49:40|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4844|4841.2|14
1608284990000|2020-12-18 09:49:50|4844|4841.2|4845|4842.2|4845.5|4842.7|4844|4841.2|9
1608285000000|2020-12-18 09:50:00|4845.5|4842.7|4845|4842.2|4846|4843.2|4845|4842.2|7
1608285010000|2020-12-18 09:50:10|4844.1|4841.3|4845|4842.2|4845|4842.2|4844|4841.2|17
1608285030000|2020-12-18 09:50:30|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4844|4841.2|6
1608285040000|2020-12-18 09:50:40|4844.5|4841.7|4845|4842.2|4845|4842.2|4844|4841.2|2
1608285060000|2020-12-18 09:51:00|||||||||3
1608285070000|2020-12-18 09:51:10|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|8
1608285080000|2020-12-18 09:51:20|4847|4844.2|4847|4844.2|4847|4844.2|4846|4843.2|35
1608285090000|2020-12-18 09:51:30|4846|4843.2|4846|4843.2|4847|4844.2|4846|4843.2|35
1608285110000|2020-12-18 09:51:50|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|6
1608285120000|2020-12-18 09:52:00|4844|4841.2|4846|4843.2|4846|4843.2|4844|4841.2|48
1608285130000|2020-12-18 09:52:10|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|8
1608285140000|2020-12-18 09:52:20|4846|4843.2|4846|4843.2|4846.5|4843.7|4846|4843.2|5
1608285150000|2020-12-18 09:52:30|4846.5|4843.7|4847|4844.2|4847|4844.2|4846|4843.2|2
1608285160000|2020-12-18 09:52:40|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4846|4843.2|7
1608285170000|2020-12-18 09:52:50|4846.5|4843.7|4846|4843.2|4846.5|4843.7|4846|4843.2|9
1608285180000|2020-12-18 09:53:00|4846.5|4843.7|4846|4843.2|4847|4844.2|4846|4843.2|16
1608285190000|2020-12-18 09:53:10|||||||||2
1608285210000|2020-12-18 09:53:30|||||||||1
1608285220000|2020-12-18 09:53:40|4847|4844.2|4847|4844.2|4847|4844.2|4846.5|4843.7|9
1608285230000|2020-12-18 09:53:50|4848|4845.2|4848.5|4845.7|4848.5|4845.7|4848|4845.2|17
1608285240000|2020-12-18 09:54:00|4849|4846.2|4848|4845.2|4849|4846.2|4848|4845.2|10
1608285250000|2020-12-18 09:54:10|||||||||1
1608285260000|2020-12-18 09:54:20|||||||||1
1608285270000|2020-12-18 09:54:30|4848.5|4845.7|4848|4845.2|4849|4846.2|4848|4845.2|5
1608285280000|2020-12-18 09:54:40|||||||||1
1608285300000|2020-12-18 09:55:00|4847|4844.2|4847|4844.2|4847.5|4844.7|4846|4843.2|18
1608285310000|2020-12-18 09:55:10|4846.5|4843.7|4846.5|4843.7|4847|4844.2|4846|4843.2|4
1608285320000|2020-12-18 09:55:20|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|0
1608285330000|2020-12-18 09:55:30|||||||||1
1608285340000|2020-12-18 09:55:40|4847|4844.2|4846.5|4843.7|4847|4844.2|4846.5|4843.7|6
1608285350000|2020-12-18 09:55:50|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|7
1608285360000|2020-12-18 09:56:00|4846|4843.2|4846|4843.2|4847|4844.2|4845.1|4842.3|27
1608285370000|2020-12-18 09:56:10|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|5
1608285390000|2020-12-18 09:56:30|||||||||1
1608285400000|2020-12-18 09:56:40|||||||||2
1608285410000|2020-12-18 09:56:50|||||||||1
1608285420000|2020-12-18 09:57:00|||||||||2
1608285430000|2020-12-18 09:57:10|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|0
1608285440000|2020-12-18 09:57:20|4849|4846.2|4849|4846.2|4849|4846.2|4848|4845.2|16
1608285450000|2020-12-18 09:57:30|4850|4847.2|4850|4847.2|4851|4848.2|4850|4847.2|49
1608285460000|2020-12-18 09:57:40|4849|4846.2|4850|4847.2|4850|4847.2|4849|4846.2|20
1608285470000|2020-12-18 09:57:50|4850.5|4847.7|4851|4848.2|4851|4848.2|4850|4847.2|26
1608285480000|2020-12-18 09:58:00|4850|4847.2|4849|4846.2|4851|4848.2|4849|4846.2|43
1608285490000|2020-12-18 09:58:10|4850|4847.2|4850|4847.2|4850|4847.2|4849.5|4846.7|5
1608285500000|2020-12-18 09:58:20|4849|4846.2|4849|4846.2|4849.5|4846.7|4849|4846.2|33
1608285510000|2020-12-18 09:58:30|||||||||2
1608285520000|2020-12-18 09:58:40|4848|4845.2|4849|4846.2|4849|4846.2|4848|4845.2|13
1608285530000|2020-12-18 09:58:50|||||||||1
1608285540000|2020-12-18 09:59:00|4849.5|4846.7|4850|4847.2|4850|4847.2|4849.5|4846.7|6
1608285550000|2020-12-18 09:59:10|4850.5|4847.7|4851|4848.2|4851|4848.2|4850.5|4847.7|14
1608285560000|2020-12-18 09:59:20|4850|4847.2|4850|4847.2|4851|4848.2|4850|4847.2|12
1608285570000|2020-12-18 09:59:30|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850|4847.2|4
1608285580000|2020-12-18 09:59:40|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|1
1608285590000|2020-12-18 09:59:50|||||||||4
1608285600000|2020-12-18 10:00:00|4851.5|4848.7|4851.5|4848.7|4852|4849.2|4851|4848.2|16
1608285610000|2020-12-18 10:00:10|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|6
1608285620000|2020-12-18 10:00:20|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|42
1608285630000|2020-12-18 10:00:30|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|12
1608285640000|2020-12-18 10:00:40|4851.5|4848.7|4852|4849.2|4852|4849.2|4851.5|4848.7|6
1608285650000|2020-12-18 10:00:50|||||||||1
1608285660000|2020-12-18 10:01:00|||||||||4
1608285670000|2020-12-18 10:01:10|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|14
1608285680000|2020-12-18 10:01:20|||||||||11
1608285690000|2020-12-18 10:01:30|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|33
1608285700000|2020-12-18 10:01:40|4852|4849.2|4852|4849.2|4853|4850.2|4852|4849.2|13
1608285710000|2020-12-18 10:01:50|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|11
1608285720000|2020-12-18 10:02:00|||||||||9
1608285730000|2020-12-18 10:02:10|||||||||1
1608285740000|2020-12-18 10:02:20|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|24
1608285750000|2020-12-18 10:02:30|4853|4850.2|4854|4851.2|4854|4851.2|4852|4849.2|53
1608285760000|2020-12-18 10:02:40|||||||||4
1608285770000|2020-12-18 10:02:50|||||||||9
1608285780000|2020-12-18 10:03:00|4853.5|4850.7|4853|4850.2|4854|4851.2|4853|4850.2|22
1608285790000|2020-12-18 10:03:10|||||||||4
1608285800000|2020-12-18 10:03:20|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|60
1608285810000|2020-12-18 10:03:30|4854|4851.2|4854|4851.2|4854|4851.2|4853|4850.2|15
1608285820000|2020-12-18 10:03:40|4853.5|4850.7|4854|4851.2|4854|4851.2|4853|4850.2|22
1608285840000|2020-12-18 10:04:00|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|17
1608285850000|2020-12-18 10:04:10|4854|4851.2|4854|4851.2|4855|4852.2|4854|4851.2|74
1608285860000|2020-12-18 10:04:20|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|8
1608285870000|2020-12-18 10:04:30|||||||||1
1608285880000|2020-12-18 10:04:40|||||||||3
1608285890000|2020-12-18 10:04:50|||||||||5
1608285900000|2020-12-18 10:05:00|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|24
1608285910000|2020-12-18 10:05:10|4854|4851.2|4856|4853.2|4856|4853.2|4854|4851.2|39
1608285920000|2020-12-18 10:05:20|||||||||10
1608285930000|2020-12-18 10:05:30|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|67
1608285940000|2020-12-18 10:05:40|4855.5|4852.7|4855|4852.2|4855.5|4852.7|4855|4852.2|42
1608285950000|2020-12-18 10:05:50|||||||||21
1608285960000|2020-12-18 10:06:00|||||||||1
1608285970000|2020-12-18 10:06:10|4856|4853.2|4855|4852.2|4856|4853.2|4855|4852.2|50
1608285980000|2020-12-18 10:06:20|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|94
1608285990000|2020-12-18 10:06:30|4854.5|4851.7|4853|4850.2|4855|4852.2|4853|4850.2|20
1608286010000|2020-12-18 10:06:50|4854|4851.2|4853|4850.2|4854|4851.2|4853|4850.2|14
1608286020000|2020-12-18 10:07:00|||||||||18
1608286030000|2020-12-18 10:07:10|4852.5|4849.7|4852|4849.2|4852.5|4849.7|4851|4848.2|18
1608286040000|2020-12-18 10:07:20|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|36
1608286050000|2020-12-18 10:07:30|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|11
1608286060000|2020-12-18 10:07:40|||||||||1
1608286070000|2020-12-18 10:07:50|||||||||1
1608286080000|2020-12-18 10:08:00|4854.5|4851.7|4855|4852.2|4855|4852.2|4854|4851.2|38
1608286090000|2020-12-18 10:08:10|||||||||15
1608286100000|2020-12-18 10:08:20|||||||||1
1608286110000|2020-12-18 10:08:30|4856|4853.2|4856|4853.2|4856|4853.2|4856|4853.2|11
1608286120000|2020-12-18 10:08:40|4857|4854.2|4856|4853.2|4857|4854.2|4856|4853.2|42
1608286130000|2020-12-18 10:08:50|||||||||2
1608286140000|2020-12-18 10:09:00|4855.1|4852.3|4856|4853.2|4856|4853.2|4855.1|4852.3|14
1608286150000|2020-12-18 10:09:10|4855.5|4852.7|4855.5|4852.7|4856|4853.2|4855|4852.2|27
1608286160000|2020-12-18 10:09:20|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|4
1608286170000|2020-12-18 10:09:30|4855.5|4852.7|4856|4853.2|4856|4853.2|4855|4852.2|3
1608286180000|2020-12-18 10:09:40|4856.1|4853.3|4857|4854.2|4857|4854.2|4856|4853.2|35
1608286190000|2020-12-18 10:09:50|||||||||2
1608286200000|2020-12-18 10:10:00|4856.1|4853.3|4856|4853.2|4856.1|4853.3|4856|4853.2|10
1608286210000|2020-12-18 10:10:10|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|8
1608286220000|2020-12-18 10:10:20|4856|4853.2|4855|4852.2|4856|4853.2|4855|4852.2|8
1608286230000|2020-12-18 10:10:30|4855.1|4852.3|4855.1|4852.3|4856|4853.2|4855|4852.2|3
1608286240000|2020-12-18 10:10:40|4855.5|4852.7|4855|4852.2|4856|4853.2|4855|4852.2|32
1608286250000|2020-12-18 10:10:50|4856|4853.2|4856|4853.2|4856|4853.2|4856|4853.2|36
1608286260000|2020-12-18 10:11:00|4857|4854.2|4857|4854.2|4857|4854.2|4856.6|4853.8|29
1608286270000|2020-12-18 10:11:10|4856.6|4853.8|4856|4853.2|4857|4854.2|4856|4853.2|19
1608286280000|2020-12-18 10:11:20|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|10
1608286290000|2020-12-18 10:11:30|4855|4852.2|4857|4854.2|4857|4854.2|4855|4852.2|122
1608286300000|2020-12-18 10:11:40|||||||||1
1608286310000|2020-12-18 10:11:50|||||||||1
1608286320000|2020-12-18 10:12:00|4858|4855.2|4857|4854.2|4858|4855.2|4857|4854.2|43
1608286330000|2020-12-18 10:12:10|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|19
1608286340000|2020-12-18 10:12:20|||||||||1
1608286350000|2020-12-18 10:12:30|||||||||5
1608286360000|2020-12-18 10:12:40|4856.5|4853.7|4856.1|4853.3|4856.5|4853.7|4856.1|4853.3|17
1608286370000|2020-12-18 10:12:50|4857|4854.2|4857|4854.2|4857|4854.2|4857|4854.2|5
1608286380000|2020-12-18 10:13:00|4856.5|4853.7|4857|4854.2|4857|4854.2|4856.5|4853.7|5
1608286390000|2020-12-18 10:13:10|||||||||4
1608286400000|2020-12-18 10:13:20|4856.6|4853.8|4856|4853.2|4857|4854.2|4856|4853.2|5
1608286410000|2020-12-18 10:13:30|4855.5|4852.7|4856|4853.2|4856|4853.2|4855.5|4852.7|8
1608286430000|2020-12-18 10:13:50|4855.5|4852.7|4855|4852.2|4855.5|4852.7|4854.5|4851.7|11
1608286440000|2020-12-18 10:14:00|4854.5|4851.7|4854.1|4851.3|4854.5|4851.7|4854.1|4851.3|11
1608286450000|2020-12-18 10:14:10|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|8
1608286460000|2020-12-18 10:14:20|||||||||4
1608286470000|2020-12-18 10:14:30|4854.5|4851.7|4854|4851.2|4854.5|4851.7|4853|4850.2|21
1608286480000|2020-12-18 10:14:40|||||||||4
1608286490000|2020-12-18 10:14:50|4853.5|4850.7|4852.1|4849.3|4853.5|4850.7|4852|4849.2|16
1608286500000|2020-12-18 10:15:00|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|9
1608286510000|2020-12-18 10:15:10|4853.1|4850.3|4853|4850.2|4853.5|4850.7|4853|4850.2|4
1608286520000|2020-12-18 10:15:20|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|14
1608286530000|2020-12-18 10:15:30|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|29
1608286540000|2020-12-18 10:15:40|4851.5|4848.7|4851.5|4848.7|4852|4849.2|4851|4848.2|2
1608286550000|2020-12-18 10:15:50|4851.1|4848.3|4852|4849.2|4852|4849.2|4851|4848.2|2
1608286560000|2020-12-18 10:16:00|4851.5|4848.7|4851|4848.2|4851.5|4848.7|4851|4848.2|6
1608286570000|2020-12-18 10:16:10|4850.5|4847.7|4850|4847.2|4851|4848.2|4850|4847.2|12
1608286580000|2020-12-18 10:16:20|4850.1|4847.3|4850.5|4847.7|4851|4848.2|4850|4847.2|4
1608286590000|2020-12-18 10:16:30|4850.1|4847.3|4850|4847.2|4851|4848.2|4850|4847.2|11
1608286600000|2020-12-18 10:16:40|4850.1|4847.3|4851|4848.2|4851|4848.2|4850|4847.2|3
1608286610000|2020-12-18 10:16:50|4851.1|4848.3|4851|4848.2|4851.1|4848.3|4851|4848.2|8
1608286620000|2020-12-18 10:17:00|4851.1|4848.3|4851|4848.2|4852|4849.2|4851|4848.2|9
1608286630000|2020-12-18 10:17:10|4851.1|4848.3|4851.5|4848.7|4852|4849.2|4851|4848.2|6
1608286640000|2020-12-18 10:17:20|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|0
1608286650000|2020-12-18 10:17:30|4851.1|4848.3|4852|4849.2|4852|4849.2|4851.1|4848.3|7
1608286660000|2020-12-18 10:17:40|||||||||1
1608286670000|2020-12-18 10:17:50|4851.5|4848.7|4851.5|4848.7|4852|4849.2|4851.1|4848.3|5
1608286680000|2020-12-18 10:18:00|4852|4849.2|4852.1|4849.3|4853|4850.2|4852|4849.2|18
1608286690000|2020-12-18 10:18:10|4852.5|4849.7|4853|4850.2|4853|4850.2|4852.1|4849.3|0
1608286700000|2020-12-18 10:18:20|4852.5|4849.7|4853.1|4850.3|4854|4851.2|4852.5|4849.7|10
1608286710000|2020-12-18 10:18:30|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|0
1608286720000|2020-12-18 10:18:40|4853.1|4850.3|4854|4851.2|4854|4851.2|4853.1|4850.3|3
1608286730000|2020-12-18 10:18:50|4853.1|4850.3|4853.1|4850.3|4854|4851.2|4853.1|4850.3|24
1608286740000|2020-12-18 10:19:00|4853|4850.2|4854|4851.2|4854|4851.2|4853|4850.2|11
1608286750000|2020-12-18 10:19:10|4854.1|4851.3|4854.6|4851.8|4855|4852.2|4854.1|4851.3|9
1608286760000|2020-12-18 10:19:20|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|0
1608286770000|2020-12-18 10:19:30|4855|4852.2|4853.1|4850.3|4855|4852.2|4853.1|4850.3|13
1608286780000|2020-12-18 10:19:40|4854|4851.2|4853.1|4850.3|4854|4851.2|4853.1|4850.3|10
1608286790000|2020-12-18 10:19:50|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|0
1608286800000|2020-12-18 10:20:00|4853.1|4850.3|4854|4851.2|4854|4851.2|4853.1|4850.3|4
1608286810000|2020-12-18 10:20:10|4855|4852.2|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|16
1608286820000|2020-12-18 10:20:20|4856|4853.2|4856|4853.2|4856|4853.2|4855.1|4852.3|3
1608286830000|2020-12-18 10:20:30|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|3
1608286840000|2020-12-18 10:20:40|4855|4852.2|4855.1|4852.3|4855.1|4852.3|4855|4852.2|2
1608286850000|2020-12-18 10:20:50|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|12
1608286860000|2020-12-18 10:21:00|4854.5|4851.7|4855|4852.2|4855|4852.2|4854.1|4851.3|23
1608286870000|2020-12-18 10:21:10|4854.5|4851.7|4854|4851.2|4855|4852.2|4854|4851.2|7
1608286880000|2020-12-18 10:21:20|||||||||2
1608286890000|2020-12-18 10:21:30|4853.1|4850.3|4854|4851.2|4854|4851.2|4853.1|4850.3|4
1608286900000|2020-12-18 10:21:40|4854.1|4851.3|4855|4852.2|4855|4852.2|4854|4851.2|7
1608286910000|2020-12-18 10:21:50|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|15
1608286920000|2020-12-18 10:22:00|||||||||7
1608286930000|2020-12-18 10:22:10|4854.1|4851.3|4854|4851.2|4854.1|4851.3|4854|4851.2|2
1608286940000|2020-12-18 10:22:20|4853.5|4850.7|4854|4851.2|4854|4851.2|4853.1|4850.3|8
1608286950000|2020-12-18 10:22:30|4853.1|4850.3|4854|4851.2|4854|4851.2|4853|4850.2|13
1608286960000|2020-12-18 10:22:40|||||||||2
1608286970000|2020-12-18 10:22:50|4853.5|4850.7|4854|4851.2|4854|4851.2|4853.1|4850.3|10
1608286980000|2020-12-18 10:23:00|||||||||1
1608286990000|2020-12-18 10:23:10|||||||||1
1608287010000|2020-12-18 10:23:30|4855|4852.2|4855|4852.2|4855.1|4852.3|4854.1|4851.3|9
1608287020000|2020-12-18 10:23:40|4854.1|4851.3|4854|4851.2|4854.1|4851.3|4854|4851.2|7
1608287030000|2020-12-18 10:23:50|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|9
1608287040000|2020-12-18 10:24:00|4851.1|4848.3|4849.5|4846.7|4851.1|4848.3|4849.1|4846.3|35
1608287050000|2020-12-18 10:24:10|4849.1|4846.3|4849.5|4846.7|4850|4847.2|4849|4846.2|21
1608287060000|2020-12-18 10:24:20|4850|4847.2|4849|4846.2|4850|4847.2|4849|4846.2|9
1608287070000|2020-12-18 10:24:30|4849.1|4846.3|4849|4846.2|4850|4847.2|4849|4846.2|46
1608287080000|2020-12-18 10:24:40|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.1|4845.3|11
1608287090000|2020-12-18 10:24:50|4848.1|4845.3|4849|4846.2|4849|4846.2|4848.1|4845.3|13
1608287100000|2020-12-18 10:25:00|4848.5|4845.7|4848.5|4845.7|4849|4846.2|4848.1|4845.3|13
1608287110000|2020-12-18 10:25:10|4849|4846.2|4848.1|4845.3|4849|4846.2|4848.1|4845.3|4
1608287120000|2020-12-18 10:25:20|4849|4846.2|4849|4846.2|4849|4846.2|4848.6|4845.8|4
1608287140000|2020-12-18 10:25:40|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849|4846.2|0
1608287150000|2020-12-18 10:25:50|4850|4847.2|4849.5|4846.7|4850|4847.2|4849.1|4846.3|23
1608287160000|2020-12-18 10:26:00|4849.1|4846.3|4849.1|4846.3|4850|4847.2|4849.1|4846.3|6
1608287170000|2020-12-18 10:26:10|4849.5|4846.7|4847.1|4844.3|4850|4847.2|4847.1|4844.3|16
1608287180000|2020-12-18 10:26:20|4847|4844.2|4847.1|4844.3|4848|4845.2|4847|4844.2|16
1608287190000|2020-12-18 10:26:30|4848|4845.2|4847.1|4844.3|4848|4845.2|4847.1|4844.3|14
1608287200000|2020-12-18 10:26:40|4847.5|4844.7|4847|4844.2|4847.5|4844.7|4847|4844.2|5
1608287210000|2020-12-18 10:26:50|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|2
1608287220000|2020-12-18 10:27:00|4847.5|4844.7|4848|4845.2|4848|4845.2|4847.5|4844.7|8
1608287230000|2020-12-18 10:27:10|4849|4846.2|4848|4845.2|4849|4846.2|4848|4845.2|10
1608287240000|2020-12-18 10:27:20|4847.5|4844.7|4846|4843.2|4847.5|4844.7|4846|4843.2|61
1608287250000|2020-12-18 10:27:30|4846.1|4843.3|4845.6|4842.8|4846.1|4843.3|4845.1|4842.3|53
1608287260000|2020-12-18 10:27:40|4846|4843.2|4843.5|4840.7|4846.1|4843.3|4843.1|4840.3|106
1608287270000|2020-12-18 10:27:50|4843.1|4840.3|4843.5|4840.7|4844|4841.2|4843.1|4840.3|43
1608287280000|2020-12-18 10:28:00|4843.1|4840.3|4845|4842.2|4845|4842.2|4843.1|4840.3|32
1608287290000|2020-12-18 10:28:10|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|1
1608287300000|2020-12-18 10:28:20|4845|4842.2|4844.6|4841.8|4845.1|4842.3|4844.5|4841.7|28
1608287310000|2020-12-18 10:28:30|4845|4842.2|4844.6|4841.8|4845|4842.2|4844.1|4841.3|6
1608287320000|2020-12-18 10:28:40|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|2
1608287330000|2020-12-18 10:28:50|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845|4842.2|1
1608287340000|2020-12-18 10:29:00|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.5|4841.7|13
1608287350000|2020-12-18 10:29:10|4844.5|4841.7|4845.1|4842.3|4845.1|4842.3|4844.5|4841.7|6
1608287360000|2020-12-18 10:29:20|4845.6|4842.8|4846|4843.2|4846|4843.2|4845.1|4842.3|22
1608287370000|2020-12-18 10:29:30|4845.6|4842.8|4846.1|4843.3|4846.1|4843.3|4845.6|4842.8|6
1608287380000|2020-12-18 10:29:40|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4846|4843.2|6
1608287390000|2020-12-18 10:29:50|4846.5|4843.7|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|4
1608287400000|2020-12-18 10:30:00|4847|4844.2|4847|4844.2|4848|4845.2|4847|4844.2|16
1608287410000|2020-12-18 10:30:10|4846.1|4843.3|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|28
1608287420000|2020-12-18 10:30:20|4848|4845.2|4847.1|4844.3|4848|4845.2|4847|4844.2|44
1608287430000|2020-12-18 10:30:30|4846.1|4843.3|4846.5|4843.7|4847|4844.2|4846|4843.2|23
1608287440000|2020-12-18 10:30:40|4846.1|4843.3|4846.5|4843.7|4847.1|4844.3|4846.1|4843.3|18
1608287450000|2020-12-18 10:30:50|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|0
1608287460000|2020-12-18 10:31:00|4847.1|4844.3|4846|4843.2|4847.1|4844.3|4846|4843.2|8
1608287470000|2020-12-18 10:31:10|4845.1|4842.3|4846|4843.2|4846|4843.2|4845.1|4842.3|25
1608287480000|2020-12-18 10:31:20|4845.6|4842.8|4846|4843.2|4846|4843.2|4845.5|4842.7|2
1608287490000|2020-12-18 10:31:30|4845.1|4842.3|4844.1|4841.3|4845.1|4842.3|4844.1|4841.3|8
1608287500000|2020-12-18 10:31:40|4844.5|4841.7|4845|4842.2|4845|4842.2|4844.1|4841.3|6
1608287510000|2020-12-18 10:31:50|4845.1|4842.3|4845|4842.2|4845.1|4842.3|4844.1|4841.3|5
1608287520000|2020-12-18 10:32:00|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.1|4841.3|326
1608287530000|2020-12-18 10:32:10|4846|4843.2|4847|4844.2|4847|4844.2|4845.1|4842.3|72
1608287540000|2020-12-18 10:32:20|4846.1|4843.3|4847|4844.2|4847.5|4844.7|4846.1|4843.3|22
1608287550000|2020-12-18 10:32:30|4847.1|4844.3|4847|4844.2|4847.5|4844.7|4847|4844.2|7
1608287560000|2020-12-18 10:32:40|4847.5|4844.7|4847|4844.2|4847.5|4844.7|4847|4844.2|7
1608287570000|2020-12-18 10:32:50|4847.1|4844.3|4848|4845.2|4848|4845.2|4847|4844.2|8
1608287580000|2020-12-18 10:33:00|4847.1|4844.3|4847|4844.2|4847.1|4844.3|4847|4844.2|11
1608287590000|2020-12-18 10:33:10|4847.1|4844.3|4847|4844.2|4847.5|4844.7|4847|4844.2|1
1608287600000|2020-12-18 10:33:20|4847.1|4844.3|4847.5|4844.7|4848|4845.2|4847.1|4844.3|7
1608287610000|2020-12-18 10:33:30|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|13
1608287620000|2020-12-18 10:33:40|4846.5|4843.7|4847|4844.2|4847|4844.2|4846.1|4843.3|11
1608287630000|2020-12-18 10:33:50|4846.1|4843.3|4846|4843.2|4847|4844.2|4846|4843.2|13
1608287640000|2020-12-18 10:34:00|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|3
1608287650000|2020-12-18 10:34:10|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846|4843.2|3
1608287660000|2020-12-18 10:34:20|4846|4843.2|4846|4843.2|4846|4843.2|4846|4843.2|0
1608287670000|2020-12-18 10:34:30|||||||||1
1608287680000|2020-12-18 10:34:40|4845.1|4842.3|4846|4843.2|4846|4843.2|4845.1|4842.3|9
1608287690000|2020-12-18 10:34:50|4845.5|4842.7|4846|4843.2|4846|4843.2|4845.5|4842.7|6
1608287700000|2020-12-18 10:35:00|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|2
1608287710000|2020-12-18 10:35:10|||||||||1
1608287720000|2020-12-18 10:35:20|||||||||1
1608287730000|2020-12-18 10:35:30|4846.1|4843.3|4845.5|4842.7|4847|4844.2|4845.1|4842.3|27
1608287740000|2020-12-18 10:35:40|4846|4843.2|4846|4843.2|4846|4843.2|4845.5|4842.7|5
1608287750000|2020-12-18 10:35:50|4845.1|4842.3|4845.5|4842.7|4846|4843.2|4845.1|4842.3|4
1608287760000|2020-12-18 10:36:00|4845.1|4842.3|4845|4842.2|4845.1|4842.3|4845|4842.2|4
1608287770000|2020-12-18 10:36:10|4844|4841.2|4845|4842.2|4845|4842.2|4844|4841.2|48
1608287780000|2020-12-18 10:36:20|4845.1|4842.3|4846|4843.2|4846|4843.2|4845.1|4842.3|13
1608287790000|2020-12-18 10:36:30|4845.1|4842.3|4846|4843.2|4846|4843.2|4845.1|4842.3|6
1608287800000|2020-12-18 10:36:40|4845.6|4842.8|4846|4843.2|4846|4843.2|4845.6|4842.8|9
1608287810000|2020-12-18 10:36:50|4845.1|4842.3|4846|4843.2|4846|4843.2|4845.1|4842.3|2
1608287820000|2020-12-18 10:37:00|4845.1|4842.3|4844|4841.2|4846|4843.2|4844|4841.2|14
1608287830000|2020-12-18 10:37:10|4843.1|4840.3|4844|4841.2|4844|4841.2|4843.1|4840.3|23
1608287840000|2020-12-18 10:37:20|4843.6|4840.8|4843.1|4840.3|4844|4841.2|4843.1|4840.3|9
1608287850000|2020-12-18 10:37:30|4843.6|4840.8|4843.1|4840.3|4844|4841.2|4843.1|4840.3|23
1608287860000|2020-12-18 10:37:40|4844|4841.2|4843.1|4840.3|4844|4841.2|4843.1|4840.3|19
1608287870000|2020-12-18 10:37:50|4841.1|4838.3|4841|4838.2|4841.1|4838.3|4841|4838.2|119
1608287880000|2020-12-18 10:38:00|4840.1|4837.3|4841|4838.2|4841|4838.2|4840.1|4837.3|49
1608287890000|2020-12-18 10:38:10|4840.1|4837.3|4840|4837.2|4840.1|4837.3|4840|4837.2|17
1608287900000|2020-12-18 10:38:20|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4838.1|4835.3|93
1608287910000|2020-12-18 10:38:30|4839.1|4836.3|4838.1|4835.3|4840.1|4837.3|4837.1|4834.3|105
1608287920000|2020-12-18 10:38:40|4839|4836.2|4838.1|4835.3|4839.1|4836.3|4838.1|4835.3|23
1608287930000|2020-12-18 10:38:50|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4838.1|4835.3|9
1608287940000|2020-12-18 10:39:00|4840|4837.2|4839.1|4836.3|4840.1|4837.3|4839.1|4836.3|30
1608287950000|2020-12-18 10:39:10|||||||||6
1608287960000|2020-12-18 10:39:20|4838.6|4835.8|4838.1|4835.3|4839.1|4836.3|4838.1|4835.3|12
1608287970000|2020-12-18 10:39:30|4837.1|4834.3|4838.1|4835.3|4838.1|4835.3|4837.1|4834.3|73
1608287980000|2020-12-18 10:39:40|4839.1|4836.3|4838.1|4835.3|4839.1|4836.3|4838.1|4835.3|32
1608287990000|2020-12-18 10:39:50|4837.1|4834.3|4837.6|4834.8|4838.1|4835.3|4837.1|4834.3|13
1608288000000|2020-12-18 10:40:00|4838.1|4835.3|4837.1|4834.3|4838.1|4835.3|4836.1|4833.3|91
1608288010000|2020-12-18 10:40:10|4838|4835.2|4836.1|4833.3|4838.1|4835.3|4835.1|4832.3|108
1608288020000|2020-12-18 10:40:20|4837|4834.2|4835.1|4832.3|4837|4834.2|4835|4832.2|72
1608288030000|2020-12-18 10:40:30|4834.1|4831.3|4836.1|4833.3|4836.1|4833.3|4834.1|4831.3|44
1608288040000|2020-12-18 10:40:40|4836|4833.2|4837.1|4834.3|4837.1|4834.3|4836|4833.2|11
1608288050000|2020-12-18 10:40:50|4837|4834.2|4837.1|4834.3|4838.1|4835.3|4836.6|4833.8|24
1608288060000|2020-12-18 10:41:00|4837.6|4834.8|4838.1|4835.3|4838.1|4835.3|4837.1|4834.3|9
1608288070000|2020-12-18 10:41:10|4838.6|4835.8|4838.1|4835.3|4839.1|4836.3|4838.1|4835.3|30
1608288080000|2020-12-18 10:41:20|4837.1|4834.3|4837.1|4834.3|4837.6|4834.8|4837.1|4834.3|17
1608288090000|2020-12-18 10:41:30|4838|4835.2|4838.1|4835.3|4838.1|4835.3|4837.1|4834.3|8
1608288100000|2020-12-18 10:41:40|4836.1|4833.3|4837.1|4834.3|4837.1|4834.3|4836.1|4833.3|57
1608288110000|2020-12-18 10:41:50|4836.1|4833.3|4837.6|4834.8|4838.1|4835.3|4836.1|4833.3|15
1608288120000|2020-12-18 10:42:00|4838.1|4835.3|4838.1|4835.3|4838.1|4835.3|4837.1|4834.3|4
1608288130000|2020-12-18 10:42:10|||||||||2
1608288140000|2020-12-18 10:42:20|||||||||3
1608288150000|2020-12-18 10:42:30|4838.6|4835.8|4839.1|4836.3|4839.1|4836.3|4838.1|4835.3|15
1608288170000|2020-12-18 10:42:50|4840|4837.2|4839.1|4836.3|4840|4837.2|4838.6|4835.8|19
1608288180000|2020-12-18 10:43:00|4838.6|4835.8|4838.1|4835.3|4839.1|4836.3|4838.1|4835.3|20
1608288190000|2020-12-18 10:43:10|4838.6|4835.8|4838.1|4835.3|4839.1|4836.3|4838.1|4835.3|4
1608288200000|2020-12-18 10:43:20|4838.6|4835.8|4839.1|4836.3|4839.1|4836.3|4838.1|4835.3|4
1608288210000|2020-12-18 10:43:30|||||||||3
1608288220000|2020-12-18 10:43:40|4839.6|4836.8|4840.1|4837.3|4840.1|4837.3|4839.1|4836.3|10
1608288230000|2020-12-18 10:43:50|4839.6|4836.8|4839.1|4836.3|4839.6|4836.8|4839.1|4836.3|21
1608288240000|2020-12-18 10:44:00|4838.6|4835.8|4839.1|4836.3|4839.1|4836.3|4838.1|4835.3|8
1608288250000|2020-12-18 10:44:10|||||||||8
1608288260000|2020-12-18 10:44:20|4840|4837.2|4840.1|4837.3|4840.1|4837.3|4839.1|4836.3|11
1608288270000|2020-12-18 10:44:30|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|6
1608288280000|2020-12-18 10:44:40|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|18
1608288290000|2020-12-18 10:44:50|4841.1|4838.3|4840.6|4837.8|4841.1|4838.3|4840.1|4837.3|26
1608288300000|2020-12-18 10:45:00|4841.1|4838.3|4840.1|4837.3|4841.1|4838.3|4840.1|4837.3|16
1608288310000|2020-12-18 10:45:10|||||||||1
1608288320000|2020-12-18 10:45:20|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|23
1608288330000|2020-12-18 10:45:30|||||||||3
1608288340000|2020-12-18 10:45:40|4840.1|4837.3|4840.1|4837.3|4841.1|4838.3|4839.1|4836.3|37
1608288350000|2020-12-18 10:45:50|4841|4838.2|4840.6|4837.8|4841.1|4838.3|4840.1|4837.3|8
1608288360000|2020-12-18 10:46:00|4840.1|4837.3|4840.1|4837.3|4840.6|4837.8|4840.1|4837.3|2
1608288370000|2020-12-18 10:46:10|||||||||1
1608288380000|2020-12-18 10:46:20|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4841|4838.2|8
1608288390000|2020-12-18 10:46:30|4842.6|4838.6|4843.1|4840.3|4843.1|4840.3|4842.1|4838.6|62
1608288400000|2020-12-18 10:46:40|4842.1|4839.3|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|25
1608288410000|2020-12-18 10:46:50|||||||||5
1608288420000|2020-12-18 10:47:00|4841.1|4838.3|4842.1|4839.3|4842.1|4839.3|4841.1|4838.3|13
1608288430000|2020-12-18 10:47:10|4842|4839.2|4841.6|4838.8|4842|4839.2|4841.1|4838.3|4
1608288440000|2020-12-18 10:47:20|4841.1|4838.3|4842.1|4839.3|4842.1|4839.3|4841.1|4838.3|9
1608288460000|2020-12-18 10:47:40|4842|4839.2|4843.1|4840.3|4843.1|4840.3|4842|4839.2|7
1608288470000|2020-12-18 10:47:50|4842.1|4839.3|4842.1|4839.3|4843|4840.2|4842.1|4839.3|5
1608288480000|2020-12-18 10:48:00|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|9
1608288490000|2020-12-18 10:48:10|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.1|4838.3|3
1608288500000|2020-12-18 10:48:20|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|5
1608288510000|2020-12-18 10:48:30|||||||||1
1608288520000|2020-12-18 10:48:40|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|9
1608288530000|2020-12-18 10:48:50|4842|4839.2|4841.1|4838.3|4842|4839.2|4841.1|4838.3|5
1608288540000|2020-12-18 10:49:00|||||||||1
1608288550000|2020-12-18 10:49:10|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|11
1608288560000|2020-12-18 10:49:20|4841.6|4838.8|4841.1|4838.3|4842.1|4839.3|4841.1|4838.3|11
1608288570000|2020-12-18 10:49:30|4841.6|4838.8|4841.1|4838.3|4842.1|4839.3|4841.1|4838.3|3
1608288580000|2020-12-18 10:49:40|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4841|4838.2|3
1608288590000|2020-12-18 10:49:50|4841|4838.2|4842.1|4839.3|4842.1|4839.3|4841|4838.2|6
1608288600000|2020-12-18 10:50:00|4842|4839.2|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|22
1608288610000|2020-12-18 10:50:10|4842.6|4839.8|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|9
1608288620000|2020-12-18 10:50:20|4841.6|4838.8|4841.1|4838.3|4842.1|4839.3|4841.1|4838.3|5
1608288630000|2020-12-18 10:50:30|4840.6|4837.8|4840.1|4837.3|4841.1|4838.3|4840.1|4837.3|20
1608288640000|2020-12-18 10:50:40|4839.1|4836.3|4839.1|4836.3|4840.1|4837.3|4838.1|4835.3|33
1608288650000|2020-12-18 10:50:50|4838.6|4835.8|4839.1|4836.3|4839.1|4836.3|4838.1|4835.3|28
1608288660000|2020-12-18 10:51:00|4840|4837.2|4839.6|4836.8|4840.1|4837.3|4839.1|4836.3|10
1608288670000|2020-12-18 10:51:10|4839.1|4836.3|4840.1|4837.3|4840.1|4837.3|4839.1|4836.3|5
1608288680000|2020-12-18 10:51:20|4839.1|4836.3|4840|4837.2|4840|4837.2|4839.1|4836.3|10
1608288690000|2020-12-18 10:51:30|4839.6|4836.8|4839.6|4836.8|4840.1|4837.3|4839.1|4836.3|10
1608288700000|2020-12-18 10:51:40|4840|4837.2|4840|4837.2|4840.1|4837.3|4839.1|4836.3|6
1608288710000|2020-12-18 10:51:50|4839.6|4836.8|4840.1|4837.3|4840.1|4837.3|4839.6|4836.8|0
1608288720000|2020-12-18 10:52:00|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|8
1608288730000|2020-12-18 10:52:10|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|5
1608288740000|2020-12-18 10:52:20|4840.1|4837.3|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|5
1608288750000|2020-12-18 10:52:30|4840.1|4837.3|4840.1|4837.3|4840.6|4837.8|4840.1|4837.3|0
1608288760000|2020-12-18 10:52:40|4840.6|4837.8|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|3
1608288770000|2020-12-18 10:52:50|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|15
1608288780000|2020-12-18 10:53:00|4842|4839.2|4841.1|4838.3|4842.1|4839.3|4841.1|4838.3|10
1608288790000|2020-12-18 10:53:10|4841.6|4838.8|4841.1|4838.3|4842|4839.2|4841.1|4838.3|5
1608288800000|2020-12-18 10:53:20|4843|4840.2|4842.1|4839.3|4843|4840.2|4842|4839.2|62
1608288810000|2020-12-18 10:53:30|4843|4840.2|4843|4840.2|4843.1|4840.3|4843|4840.2|3
1608288820000|2020-12-18 10:53:40|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|0
1608288830000|2020-12-18 10:53:50|4843|4840.2|4843.1|4840.3|4843.1|4840.3|4843|4840.2|1
1608288840000|2020-12-18 10:54:00|4843|4840.2|4843|4840.2|4843.1|4840.3|4842.1|4839.3|15
1608288850000|2020-12-18 10:54:10|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843|4840.2|1
1608288860000|2020-12-18 10:54:20|||||||||1
1608288870000|2020-12-18 10:54:30|||||||||4
1608288880000|2020-12-18 10:54:40|4844|4841.2|4843.1|4840.3|4844|4841.2|4843.1|4840.3|12
1608288890000|2020-12-18 10:54:50|4844|4841.2|4843.6|4840.8|4844|4841.2|4843.1|4840.3|3
1608288900000|2020-12-18 10:55:00|4844|4841.2|4843.6|4840.8|4844|4841.2|4843.1|4840.3|6
1608288910000|2020-12-18 10:55:10|4844|4841.2|4843.1|4840.3|4844|4841.2|4843.1|4840.3|9
1608288920000|2020-12-18 10:55:20|||||||||1
1608288930000|2020-12-18 10:55:30|4843|4840.2|4843.6|4840.8|4844|4841.2|4842.1|4839.3|22
1608288940000|2020-12-18 10:55:40|4843.1|4840.3|4843.1|4840.3|4844|4841.2|4843.1|4840.3|2
1608288950000|2020-12-18 10:55:50|4843|4840.2|4842.1|4839.3|4843|4840.2|4842.1|4839.3|3
1608288960000|2020-12-18 10:56:00|||||||||1
1608288970000|2020-12-18 10:56:10|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.5|4839.7|6
1608288980000|2020-12-18 10:56:20|4842.6|4839.8|4842|4839.2|4843|4840.2|4841.1|4838.3|35
1608288990000|2020-12-18 10:56:30|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.1|4838.3|7
1608289000000|2020-12-18 10:56:40|4842|4839.2|4842.1|4839.3|4842.1|4839.3|4842|4839.2|2
1608289010000|2020-12-18 10:56:50|4843|4840.2|4842.1|4839.3|4843|4840.2|4842.1|4839.3|6
1608289020000|2020-12-18 10:57:00|4842.6|4839.8|4843|4840.2|4843.1|4840.3|4842.1|4839.3|8
1608289030000|2020-12-18 10:57:10|4843.1|4840.3|4843|4840.2|4843.1|4840.3|4843|4840.2|0
1608289040000|2020-12-18 10:57:20|4843.1|4840.3|4844|4841.2|4844|4841.2|4843|4840.2|6
1608289050000|2020-12-18 10:57:30|4843.1|4840.3|4843.1|4840.3|4844|4841.2|4843.1|4840.3|20
1608289060000|2020-12-18 10:57:40|4843.6|4840.8|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|6
1608289070000|2020-12-18 10:57:50|||||||||1
1608289090000|2020-12-18 10:58:10|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4844|4841.2|1
1608289100000|2020-12-18 10:58:20|4845|4842.2|4844.1|4841.3|4845|4842.2|4844.1|4841.3|19
1608289110000|2020-12-18 10:58:30|4845|4842.2|4844.1|4841.3|4845|4842.2|4844.1|4841.3|6
1608289120000|2020-12-18 10:58:40|4845|4842.2|4846|4843.2|4846|4843.2|4845|4842.2|53
1608289130000|2020-12-18 10:58:50|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|3
1608289140000|2020-12-18 10:59:00|4845|4842.2|4845.1|4842.3|4845.1|4842.3|4845|4842.2|2
1608289150000|2020-12-18 10:59:10|4845|4842.2|4844.1|4841.3|4845|4842.2|4844.1|4841.3|45
1608289160000|2020-12-18 10:59:20|4845|4842.2|4845.1|4842.3|4845.1|4842.3|4844.5|4841.7|28
1608289170000|2020-12-18 10:59:30|4846|4843.2|4845.1|4842.3|4846|4843.2|4845.1|4842.3|4
1608289180000|2020-12-18 10:59:40|4846|4843.2|4845.5|4842.7|4846|4843.2|4845.1|4842.3|4
1608289190000|2020-12-18 10:59:50|4846|4843.2|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|6
1608289200000|2020-12-18 11:00:00|4845|4842.2|4844.1|4841.3|4845.1|4842.3|4844.1|4841.3|16
1608289210000|2020-12-18 11:00:10|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.1|4841.3|11
1608289220000|2020-12-18 11:00:20|4844.1|4841.3|4844.1|4841.3|4845|4842.2|4844.1|4841.3|8
1608289230000|2020-12-18 11:00:30|4844|4841.2|4844|4841.2|4844|4841.2|4843.6|4840.8|15
1608289240000|2020-12-18 11:00:40|4843.6|4840.8|4842|4839.2|4843.6|4840.8|4841.1|4838.3|59
1608289250000|2020-12-18 11:00:50|4841.1|4838.3|4842|4839.2|4842|4839.2|4841.1|4838.3|9
1608289260000|2020-12-18 11:01:00|4842.1|4839.3|4842|4839.2|4842.1|4839.3|4842|4839.2|2
1608289270000|2020-12-18 11:01:10|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|0
1608289280000|2020-12-18 11:01:20|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|13
1608289290000|2020-12-18 11:01:30|4842.1|4839.3|4841.1|4838.3|4843|4840.2|4841.1|4838.3|17
1608289300000|2020-12-18 11:01:40|4841.5|4838.7|4842.1|4839.3|4842.1|4839.3|4841.5|4838.7|6
1608289310000|2020-12-18 11:01:50|4842.5|4839.7|4843|4840.2|4843|4840.2|4842.1|4839.3|5
1608289320000|2020-12-18 11:02:00|4842.5|4839.7|4842.1|4839.3|4843|4840.2|4842.1|4839.3|7
1608289330000|2020-12-18 11:02:10|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|3
1608289340000|2020-12-18 11:02:20|||||||||1
1608289350000|2020-12-18 11:02:30|4842.1|4839.3|4843|4840.2|4843|4840.2|4842.1|4839.3|3
1608289360000|2020-12-18 11:02:40|4842.6|4839.8|4843|4840.2|4843|4840.2|4842.6|4839.8|2
1608289370000|2020-12-18 11:02:50|4842.6|4839.8|4842.5|4839.7|4842.6|4839.8|4842.1|4839.3|1
1608289380000|2020-12-18 11:03:00|4843|4840.2|4843.1|4840.3|4843.1|4840.3|4843|4840.2|0
1608289390000|2020-12-18 11:03:10|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|1
1608289400000|2020-12-18 11:03:20|4843.1|4840.3|4842.5|4839.7|4843.1|4840.3|4842.1|4839.3|25
1608289410000|2020-12-18 11:03:30|4843|4840.2|4842.1|4839.3|4843|4840.2|4842.1|4839.3|13
1608289420000|2020-12-18 11:03:40|4842.5|4839.7|4842.6|4839.8|4843|4840.2|4842.1|4839.3|6
1608289430000|2020-12-18 11:03:50|4842|4839.2|4842.1|4839.3|4842.1|4839.3|4841.1|4838.3|12
1608289440000|2020-12-18 11:04:00|4842.5|4839.7|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|7
1608289450000|2020-12-18 11:04:10|4842|4839.2|4843.5|4840.7|4844|4841.2|4842|4839.2|4
1608289460000|2020-12-18 11:04:20|4844|4841.2|4843.1|4840.3|4844|4841.2|4843.1|4840.3|1
1608289470000|2020-12-18 11:04:30|4843.5|4840.7|4842.1|4839.3|4844|4841.2|4842.1|4839.3|4
1608289480000|2020-12-18 11:04:40|4842|4839.2|4842|4839.2|4842.1|4839.3|4841.1|4838.3|9
1608289490000|2020-12-18 11:04:50|||||||||15
1608289500000|2020-12-18 11:05:00|4841.5|4838.7|4842.1|4839.3|4842.1|4839.3|4841.1|4838.3|15
1608289510000|2020-12-18 11:05:10|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|11
1608289530000|2020-12-18 11:05:30|4843.1|4840.3|4843|4840.2|4843.1|4840.3|4843|4840.2|12
1608289550000|2020-12-18 11:05:50|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|13
1608289560000|2020-12-18 11:06:00|||||||||9
1608289570000|2020-12-18 11:06:10|4842.5|4839.7|4842.1|4839.3|4843|4840.2|4842.1|4839.3|8
1608289580000|2020-12-18 11:06:20|4843|4840.2|4841.1|4838.3|4843|4840.2|4841.1|4838.3|22
1608289590000|2020-12-18 11:06:30|4842|4839.2|4841.1|4838.3|4842|4839.2|4841.1|4838.3|9
1608289600000|2020-12-18 11:06:40|4842|4839.2|4841.1|4838.3|4842|4839.2|4841.1|4838.3|8
1608289610000|2020-12-18 11:06:50|4841.6|4838.8|4841.1|4838.3|4841.6|4838.8|4841.1|4838.3|6
1608289620000|2020-12-18 11:07:00|4842|4839.2|4842.1|4839.3|4842.1|4839.3|4842|4839.2|4
1608289640000|2020-12-18 11:07:20|4842.6|4839.8|4843.1|4840.3|4843.1|4840.3|4842.6|4839.8|103
1608289650000|2020-12-18 11:07:30|4842.1|4839.3|4842.1|4839.3|4843|4840.2|4842.1|4839.3|10
1608289660000|2020-12-18 11:07:40|4843|4840.2|4843|4840.2|4843|4840.2|4842|4839.2|38
1608289670000|2020-12-18 11:07:50|4843.1|4840.3|4846|4843.2|4846.1|4843.3|4843.1|4840.3|40
1608289680000|2020-12-18 11:08:00|4845.6|4842.8|4846|4843.2|4846.1|4843.3|4845.1|4842.3|24
1608289690000|2020-12-18 11:08:10|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|13
1608289700000|2020-12-18 11:08:20|4845.1|4842.3|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|17
1608289710000|2020-12-18 11:08:30|||||||||3
1608289720000|2020-12-18 11:08:40|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|49
1608289730000|2020-12-18 11:08:50|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|32
1608289740000|2020-12-18 11:09:00|||||||||17
1608289750000|2020-12-18 11:09:10|4847.1|4844.3|4845.1|4842.3|4847.1|4844.3|4845.1|4842.3|19
1608289760000|2020-12-18 11:09:20|||||||||1
1608289770000|2020-12-18 11:09:30|||||||||11
1608289780000|2020-12-18 11:09:40|4844.1|4841.3|4844.1|4841.3|4845.1|4842.3|4844.1|4841.3|3
1608289790000|2020-12-18 11:09:50|4844.6|4841.8|4845.1|4842.3|4845.1|4842.3|4844.6|4841.8|4
1608289800000|2020-12-18 11:10:00|||||||||4
1608289810000|2020-12-18 11:10:10|||||||||1
1608289820000|2020-12-18 11:10:20|4844.1|4841.3|4843.1|4840.3|4844.1|4841.3|4843.1|4840.3|9
1608289830000|2020-12-18 11:10:30|4843.6|4840.8|4843.1|4840.3|4843.6|4840.8|4843.1|4840.3|5
1608289840000|2020-12-18 11:10:40|4842.1|4839.3|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|32
1608289850000|2020-12-18 11:10:50|||||||||1
1608289860000|2020-12-18 11:11:00|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|31
1608289870000|2020-12-18 11:11:10|4843.1|4840.3|4843.1|4840.3|4844.1|4841.3|4842.1|4839.3|55
1608289880000|2020-12-18 11:11:20|4843.6|4840.8|4843.1|4840.3|4844.1|4841.3|4843.1|4840.3|10
1608289890000|2020-12-18 11:11:30|4842.1|4839.3|4843.1|4840.3|4843.1|4840.3|4842.1|4839.3|8
1608289910000|2020-12-18 11:11:50|4842.6|4839.8|4842.1|4839.3|4842.6|4839.8|4842.1|4839.3|5
1608289920000|2020-12-18 11:12:00|||||||||7
1608289930000|2020-12-18 11:12:10|4843.1|4840.3|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|4
1608289940000|2020-12-18 11:12:20|4842.6|4839.8|4843.1|4840.3|4843.1|4840.3|4842.6|4839.8|1
1608289950000|2020-12-18 11:12:30|4842.6|4839.8|4843.1|4840.3|4843.1|4840.3|4842.1|4839.3|7
1608289960000|2020-12-18 11:12:40|||||||||1
1608289980000|2020-12-18 11:13:00|||||||||17
1608290000000|2020-12-18 11:13:20|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|18
1608290010000|2020-12-18 11:13:30|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|6
1608290030000|2020-12-18 11:13:50|||||||||1
1608290040000|2020-12-18 11:14:00|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|9
1608290050000|2020-12-18 11:14:10|4843.6|4840.8|4844.1|4841.3|4844.1|4841.3|4843.6|4840.8|2
1608290070000|2020-12-18 11:14:30|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|10
1608290100000|2020-12-18 11:15:00|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|2
1608290110000|2020-12-18 11:15:10|4843.6|4840.8|4843.1|4840.3|4844.1|4841.3|4843.1|4840.3|6
1608290120000|2020-12-18 11:15:20|4842.6|4839.8|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|2
1608290130000|2020-12-18 11:15:30|4842.6|4839.8|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|10
1608290140000|2020-12-18 11:15:40|||||||||2
1608290150000|2020-12-18 11:15:50|4842.6|4839.8|4842.1|4839.3|4842.6|4839.8|4842.1|4839.3|3
1608290160000|2020-12-18 11:16:00|||||||||1
1608290170000|2020-12-18 11:16:10|||||||||2
1608290180000|2020-12-18 11:16:20|4841.6|4838.8|4841.1|4838.3|4841.6|4838.8|4841.1|4838.3|7
1608290190000|2020-12-18 11:16:30|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|5
1608290200000|2020-12-18 11:16:40|4843|4840.2|4843.1|4840.3|4844.1|4841.3|4842.6|4839.8|15
1608290210000|2020-12-18 11:16:50|4843.6|4840.8|4844.1|4841.3|4844.1|4841.3|4843.6|4840.8|2
1608290220000|2020-12-18 11:17:00|||||||||3
1608290230000|2020-12-18 11:17:10|4844.6|4841.8|4844.1|4841.3|4844.6|4841.8|4844.1|4841.3|9
1608290250000|2020-12-18 11:17:30|4844.6|4841.8|4845.1|4842.3|4845.6|4842.8|4844.1|4841.3|48
1608290260000|2020-12-18 11:17:40|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4845.1|4842.3|11
1608290270000|2020-12-18 11:17:50|4845.6|4842.8|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|4
1608290280000|2020-12-18 11:18:00|4845.6|4842.8|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|7
1608290290000|2020-12-18 11:18:10|4845.6|4842.8|4845.6|4842.8|4846.1|4843.3|4845.1|4842.3|23
1608290300000|2020-12-18 11:18:20|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|0
1608290310000|2020-12-18 11:18:30|4845.1|4842.3|4845.6|4842.8|4846.1|4843.3|4845.1|4842.3|5
1608290320000|2020-12-18 11:18:40|4845.1|4842.3|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|3
1608290330000|2020-12-18 11:18:50|4847.1|4844.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|73
1608290340000|2020-12-18 11:19:00|4848|4845.2|4848.1|4845.3|4848.1|4845.3|4847.6|4844.8|20
1608290350000|2020-12-18 11:19:10|||||||||2
1608290360000|2020-12-18 11:19:20|||||||||1
1608290370000|2020-12-18 11:19:30|4847.6|4844.8|4848.1|4845.3|4848.1|4845.3|4847.6|4844.8|4
1608290380000|2020-12-18 11:19:40|||||||||1
1608290390000|2020-12-18 11:19:50|4847.6|4844.8|4847.1|4844.3|4847.6|4844.8|4847.1|4844.3|8
1608290400000|2020-12-18 11:20:00|||||||||1
1608290410000|2020-12-18 11:20:10|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.6|4843.8|11
1608290430000|2020-12-18 11:20:30|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|3
1608290440000|2020-12-18 11:20:40|||||||||1
1608290450000|2020-12-18 11:20:50|4846.1|4843.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|10
1608290460000|2020-12-18 11:21:00|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|12
1608290470000|2020-12-18 11:21:10|4846.6|4843.8|4846.1|4843.3|4846.6|4843.8|4846.1|4843.3|4
1608290480000|2020-12-18 11:21:20|4846.6|4843.8|4846.1|4843.3|4846.6|4843.8|4846.1|4843.3|1
1608290490000|2020-12-18 11:21:30|||||||||1
1608290500000|2020-12-18 11:21:40|||||||||5
1608290520000|2020-12-18 11:22:00|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4
1608290530000|2020-12-18 11:22:10|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|10
1608290540000|2020-12-18 11:22:20|4845.1|4842.3|4844.1|4841.3|4845.1|4842.3|4844.1|4841.3|17
1608290550000|2020-12-18 11:22:30|||||||||3
1608290560000|2020-12-18 11:22:40|4844.6|4841.8|4844.1|4841.3|4844.6|4841.8|4844.1|4841.3|4
1608290570000|2020-12-18 11:22:50|4844.6|4841.8|4845.1|4842.3|4845.1|4842.3|4844.6|4841.8|2
1608290580000|2020-12-18 11:23:00|4846.1|4843.3|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|9
1608290600000|2020-12-18 11:23:20|4845.6|4842.8|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|5
1608290610000|2020-12-18 11:23:30|4845.6|4842.8|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|4
1608290620000|2020-12-18 11:23:40|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4845.1|4842.3|1
1608290630000|2020-12-18 11:23:50|4845.6|4842.8|4846.1|4843.3|4846.1|4843.3|4845.6|4842.8|4
1608290650000|2020-12-18 11:24:10|||||||||13
1608290670000|2020-12-18 11:24:30|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|8
1608290680000|2020-12-18 11:24:40|4846.1|4843.3|4846.6|4843.8|4846.6|4843.8|4846.1|4843.3|5
1608290690000|2020-12-18 11:24:50|4846.1|4843.3|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|15
1608290700000|2020-12-18 11:25:00|||||||||2
1608290710000|2020-12-18 11:25:10|4846.6|4843.8|4846.1|4843.3|4846.6|4843.8|4846.1|4843.3|3
1608290730000|2020-12-18 11:25:30|4846.6|4843.8|4846.1|4843.3|4846.6|4843.8|4846.1|4843.3|16
1608290740000|2020-12-18 11:25:40|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.6|4843.8|13
1608290750000|2020-12-18 11:25:50|4846.1|4843.3|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|11
1608290780000|2020-12-18 11:26:20|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|6
1608290790000|2020-12-18 11:26:30|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.6|4843.8|4
1608290800000|2020-12-18 11:26:40|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.6|4843.8|1
1608290820000|2020-12-18 11:27:00|||||||||5
1608290830000|2020-12-18 11:27:10|4846.6|4843.8|4846.1|4843.3|4847|4844.2|4846.1|4843.3|5
1608290840000|2020-12-18 11:27:20|||||||||11
1608290850000|2020-12-18 11:27:30|4846.6|4843.8|4848.1|4845.3|4848.1|4845.3|4846.6|4843.8|16
1608290860000|2020-12-18 11:27:40|4848.6|4845.8|4850.1|4847.3|4850.1|4847.3|4848.6|4845.8|49
1608290870000|2020-12-18 11:27:50|||||||||6
1608290880000|2020-12-18 11:28:00|||||||||1
1608290890000|2020-12-18 11:28:10|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|11
1608290900000|2020-12-18 11:28:20|4849.6|4846.8|4850.1|4847.3|4850.1|4847.3|4849.6|4846.8|6
1608290910000|2020-12-18 11:28:30|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|10
1608290920000|2020-12-18 11:28:40|||||||||1
1608290930000|2020-12-18 11:28:50|4849.6|4846.8|4849.6|4846.8|4850.1|4847.3|4849.1|4846.3|11
1608290940000|2020-12-18 11:29:00|4849.1|4846.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|6
1608290950000|2020-12-18 11:29:10|4849.1|4846.3|4849.6|4846.8|4849.6|4846.8|4849.1|4846.3|7
1608290960000|2020-12-18 11:29:20|4849.1|4846.3|4848.1|4845.3|4849.1|4846.3|4848.1|4845.3|14
1608290970000|2020-12-18 11:29:30|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|7
1608290980000|2020-12-18 11:29:40|4847.6|4844.8|4849.1|4846.3|4849.1|4846.3|4847.6|4844.8|37
1608290990000|2020-12-18 11:29:50|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.6|4845.8|10
1608291000000|2020-12-18 11:30:00|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|4
1608291010000|2020-12-18 11:30:10|4849.1|4846.3|4849.1|4846.3|4850|4847.2|4849.1|4846.3|46
1608291020000|2020-12-18 11:30:20|4850.1|4847.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|8
1608291030000|2020-12-18 11:30:30|4848.1|4845.3|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|9
1608291040000|2020-12-18 11:30:40|4848.6|4845.8|4849.1|4846.3|4850|4847.2|4848.6|4845.8|147
1608291050000|2020-12-18 11:30:50|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|0
1608291060000|2020-12-18 11:31:00|||||||||20
1608291070000|2020-12-18 11:31:10|4849.6|4846.8|4850.1|4847.3|4850.6|4847.8|4849.1|4846.3|15
1608291080000|2020-12-18 11:31:20|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|0
1608291090000|2020-12-18 11:31:30|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|7
1608291100000|2020-12-18 11:31:40|||||||||1
1608291110000|2020-12-18 11:31:50|||||||||3
1608291120000|2020-12-18 11:32:00|4851.1|4848.3|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|6
1608291140000|2020-12-18 11:32:20|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|7
1608291150000|2020-12-18 11:32:30|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|2
1608291160000|2020-12-18 11:32:40|||||||||1
1608291170000|2020-12-18 11:32:50|4849.6|4846.8|4849.6|4846.8|4850.1|4847.3|4849.1|4846.3|6
1608291180000|2020-12-18 11:33:00|4849.1|4846.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|1
1608291190000|2020-12-18 11:33:10|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|9
1608291210000|2020-12-18 11:33:30|||||||||1
1608291220000|2020-12-18 11:33:40|||||||||1
1608291240000|2020-12-18 11:34:00|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|5
1608291250000|2020-12-18 11:34:10|4850.1|4847.3|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|27
1608291260000|2020-12-18 11:34:20|4850.1|4847.3|4851.1|4848.3|4851.6|4848.8|4850.1|4847.3|5
1608291270000|2020-12-18 11:34:30|||||||||16
1608291280000|2020-12-18 11:34:40|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|26
1608291300000|2020-12-18 11:35:00|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|6
1608291310000|2020-12-18 11:35:10|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|6
1608291320000|2020-12-18 11:35:20|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|2
1608291330000|2020-12-18 11:35:30|4849.6|4846.8|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|17
1608291350000|2020-12-18 11:35:50|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|8
1608291360000|2020-12-18 11:36:00|4850.6|4847.8|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|5
1608291370000|2020-12-18 11:36:10|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|7
1608291380000|2020-12-18 11:36:20|||||||||23
1608291390000|2020-12-18 11:36:30|||||||||1
1608291400000|2020-12-18 11:36:40|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.6|4848.8|4
1608291410000|2020-12-18 11:36:50|||||||||8
1608291420000|2020-12-18 11:37:00|4851.6|4848.8|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|14
1608291430000|2020-12-18 11:37:10|4852.1|4849.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|8
1608291440000|2020-12-18 11:37:20|||||||||1
1608291450000|2020-12-18 11:37:30|4852.1|4849.3|4853.6|4850.8|4854.1|4851.3|4852.1|4849.3|60
1608291460000|2020-12-18 11:37:40|4853.1|4850.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|6
1608291470000|2020-12-18 11:37:50|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.6|4848.8|6
1608291480000|2020-12-18 11:38:00|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|7
1608291490000|2020-12-18 11:38:10|4850.6|4847.8|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|25
1608291510000|2020-12-18 11:38:30|4849.6|4846.8|4849.1|4846.3|4849.6|4846.8|4849.1|4846.3|7
1608291520000|2020-12-18 11:38:40|4848.1|4845.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|11
1608291530000|2020-12-18 11:38:50|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|2
1608291540000|2020-12-18 11:39:00|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4848.6|4845.8|14
1608291550000|2020-12-18 11:39:10|||||||||1
1608291560000|2020-12-18 11:39:20|4850.1|4847.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|9
1608291570000|2020-12-18 11:39:30|4849.6|4846.8|4849.1|4846.3|4849.6|4846.8|4849.1|4846.3|4
1608291580000|2020-12-18 11:39:40|4849.6|4846.8|4850.6|4847.8|4852.1|4849.3|4849.1|4846.3|52
1608291590000|2020-12-18 11:39:50|4851.1|4848.3|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|1
1608291600000|2020-12-18 11:40:00|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|0
1608291630000|2020-12-18 11:40:30|4851|4848.2|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|9
1608291640000|2020-12-18 11:40:40|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|0
1608291650000|2020-12-18 11:40:50|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|7
1608291660000|2020-12-18 11:41:00|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|13
1608291670000|2020-12-18 11:41:10|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.6|4848.8|2
1608291680000|2020-12-18 11:41:20|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|3
1608291690000|2020-12-18 11:41:30|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|4
1608291710000|2020-12-18 11:41:50|||||||||1
1608291730000|2020-12-18 11:42:10|4850.6|4847.8|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|13
1608291740000|2020-12-18 11:42:20|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|65
1608291750000|2020-12-18 11:42:30|||||||||1
1608291760000|2020-12-18 11:42:40|4850.1|4847.3|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|5
1608291770000|2020-12-18 11:42:50|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|13
1608291780000|2020-12-18 11:43:00|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|7
1608291790000|2020-12-18 11:43:10|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|0
1608291800000|2020-12-18 11:43:20|4850.1|4847.3|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|4
1608291810000|2020-12-18 11:43:30|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4
1608291830000|2020-12-18 11:43:50|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.1|4846.3|9
1608291840000|2020-12-18 11:44:00|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|3
1608291860000|2020-12-18 11:44:20|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|16
1608291870000|2020-12-18 11:44:30|4850.6|4847.8|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|5
1608291880000|2020-12-18 11:44:40|4850.1|4847.3|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|2
1608291900000|2020-12-18 11:45:00|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|5
1608291910000|2020-12-18 11:45:10|4850.1|4847.3|4849.1|4846.3|4850.1|4847.3|4848.1|4845.3|20
1608291920000|2020-12-18 11:45:20|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.6|4845.8|3
1608291930000|2020-12-18 11:45:30|4848.6|4845.8|4848.1|4845.3|4849.1|4846.3|4848.1|4845.3|9
1608291940000|2020-12-18 11:45:40|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4
1608291950000|2020-12-18 11:45:50|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|6
1608291960000|2020-12-18 11:46:00|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|2
1608291970000|2020-12-18 11:46:10|4848.6|4845.8|4848.6|4845.8|4849.1|4846.3|4848.1|4845.3|24
1608291980000|2020-12-18 11:46:20|4849.1|4846.3|4848.1|4845.3|4849.1|4846.3|4847.6|4844.8|14
1608291990000|2020-12-18 11:46:30|4847.6|4844.8|4848.1|4845.3|4848.1|4845.3|4847.6|4844.8|5
1608292000000|2020-12-18 11:46:40|4847.6|4844.8|4847.6|4844.8|4848.1|4845.3|4847.6|4844.8|4
1608292010000|2020-12-18 11:46:50|4848.1|4845.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|16
1608292020000|2020-12-18 11:47:00|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.6|4845.8|6
1608292030000|2020-12-18 11:47:10|||||||||2
1608292040000|2020-12-18 11:47:20|4850.1|4847.3|4848.1|4845.3|4850.1|4847.3|4848.1|4845.3|17
1608292050000|2020-12-18 11:47:30|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|5
1608292070000|2020-12-18 11:47:50|||||||||1
1608292080000|2020-12-18 11:48:00|4850.1|4847.3|4849.6|4846.8|4850.1|4847.3|4849.6|4846.8|7
1608292090000|2020-12-18 11:48:10|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|0
1608292100000|2020-12-18 11:48:20|4849.6|4846.8|4849.1|4846.3|4849.6|4846.8|4849.1|4846.3|1
1608292110000|2020-12-18 11:48:30|||||||||1
1608292120000|2020-12-18 11:48:40|4849.6|4846.8|4849.1|4846.3|4849.6|4846.8|4849.1|4846.3|2
1608292130000|2020-12-18 11:48:50|4848.6|4845.8|4847.1|4844.3|4848.6|4845.8|4847.1|4844.3|32
1608292140000|2020-12-18 11:49:00|||||||||2
1608292150000|2020-12-18 11:49:10|||||||||14
1608292160000|2020-12-18 11:49:20|||||||||1
1608292170000|2020-12-18 11:49:30|||||||||2
1608292180000|2020-12-18 11:49:40|||||||||3
1608292190000|2020-12-18 11:49:50|||||||||3
1608292200000|2020-12-18 11:50:00|4848.1|4845.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|11
1608292210000|2020-12-18 11:50:10|||||||||1
1608292220000|2020-12-18 11:50:20|4847.6|4844.8|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|8
1608292230000|2020-12-18 11:50:30|4847.6|4844.8|4847.1|4844.3|4847.6|4844.8|4847.1|4844.3|0
1608292240000|2020-12-18 11:50:40|4847.6|4844.8|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|10
1608292250000|2020-12-18 11:50:50|4847.6|4844.8|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|6
1608292260000|2020-12-18 11:51:00|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|6
1608292270000|2020-12-18 11:51:10|||||||||1
1608292280000|2020-12-18 11:51:20|4846.6|4843.8|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|12
1608292290000|2020-12-18 11:51:30|4846.6|4843.8|4846.6|4843.8|4846.6|4843.8|4846.6|4843.8|5
1608292300000|2020-12-18 11:51:40|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4845.1|4842.3|10
1608292310000|2020-12-18 11:51:50|4845.6|4842.8|4846.1|4843.3|4847.1|4844.3|4845.6|4842.8|18
1608292320000|2020-12-18 11:52:00|4845.6|4842.8|4845.6|4842.8|4846.1|4843.3|4845.1|4842.3|10
1608292330000|2020-12-18 11:52:10|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|0
1608292340000|2020-12-18 11:52:20|4845.6|4842.8|4846.1|4843.3|4846.1|4843.3|4845.6|4842.8|9
1608292350000|2020-12-18 11:52:30|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4845.1|4842.3|0
1608292360000|2020-12-18 11:52:40|||||||||14
1608292370000|2020-12-18 11:52:50|4844.6|4841.8|4844.6|4841.8|4845.1|4842.3|4844.1|4841.3|6
1608292380000|2020-12-18 11:53:00|4845.1|4842.3|4844.1|4841.3|4845.1|4842.3|4844.1|4841.3|11
1608292390000|2020-12-18 11:53:10|4843.6|4840.8|4844.1|4841.3|4844.1|4841.3|4843.6|4840.8|11
1608292400000|2020-12-18 11:53:20|4843.6|4840.8|4843.1|4840.3|4844.1|4841.3|4842.1|4839.3|55
1608292410000|2020-12-18 11:53:30|4842.1|4839.3|4843.1|4840.3|4843.1|4840.3|4842.1|4839.3|26
1608292420000|2020-12-18 11:53:40|4843.6|4840.8|4843.6|4840.8|4844.1|4841.3|4843.1|4840.3|25
1608292430000|2020-12-18 11:53:50|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|4843.6|4840.8|3
1608292440000|2020-12-18 11:54:00|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|15
1608292450000|2020-12-18 11:54:10|4844.1|4841.3|4844.1|4841.3|4844.6|4841.8|4844.1|4841.3|15
1608292460000|2020-12-18 11:54:20|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|3
1608292470000|2020-12-18 11:54:30|4844.1|4841.3|4845.1|4842.3|4845.1|4842.3|4844.1|4841.3|6
1608292480000|2020-12-18 11:54:40|4845.6|4842.8|4844.1|4841.3|4846.1|4843.3|4844.1|4841.3|21
1608292490000|2020-12-18 11:54:50|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|1
1608292500000|2020-12-18 11:55:00|4844.1|4841.3|4845.1|4842.3|4845.1|4842.3|4844.1|4841.3|9
1608292510000|2020-12-18 11:55:10|4844.6|4841.8|4845.1|4842.3|4845.1|4842.3|4844.6|4841.8|0
1608292520000|2020-12-18 11:55:20|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4845.1|4842.3|3
1608292530000|2020-12-18 11:55:30|4845.6|4842.8|4845.6|4842.8|4846.1|4843.3|4845.1|4842.3|6
1608292540000|2020-12-18 11:55:40|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|1
1608292550000|2020-12-18 11:55:50|||||||||1
1608292560000|2020-12-18 11:56:00|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4845.6|4842.8|20
1608292570000|2020-12-18 11:56:10|||||||||19
1608292580000|2020-12-18 11:56:20|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|4
1608292590000|2020-12-18 11:56:30|||||||||2
1608292600000|2020-12-18 11:56:40|||||||||1
1608292610000|2020-12-18 11:56:50|4845.1|4842.3|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|14
1608292620000|2020-12-18 11:57:00|4845.1|4842.3|4845.6|4842.8|4845.6|4842.8|4845.1|4842.3|3
1608292630000|2020-12-18 11:57:10|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|0
1608292640000|2020-12-18 11:57:20|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4845.1|4842.3|3
1608292650000|2020-12-18 11:57:30|4845.6|4842.8|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|9
1608292660000|2020-12-18 11:57:40|||||||||3
1608292670000|2020-12-18 11:57:50|4845.6|4842.8|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|10
1608292680000|2020-12-18 11:58:00|4844.6|4841.8|4844.1|4841.3|4844.6|4841.8|4844.1|4841.3|5
1608292690000|2020-12-18 11:58:10|4843.6|4840.8|4843.1|4840.3|4843.6|4840.8|4843.1|4840.3|48
1608292700000|2020-12-18 11:58:20|4842.1|4839.3|4843.1|4840.3|4843.1|4840.3|4842.1|4839.3|10
1608292710000|2020-12-18 11:58:30|||||||||8
1608292720000|2020-12-18 11:58:40|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|7
1608292740000|2020-12-18 11:59:00|4843.6|4840.8|4843.1|4840.3|4843.6|4840.8|4843.1|4840.3|6
1608292750000|2020-12-18 11:59:10|4843.6|4840.8|4843.1|4840.3|4844.1|4841.3|4843.1|4840.3|2
1608292760000|2020-12-18 11:59:20|||||||||7
1608292770000|2020-12-18 11:59:30|4842.6|4839.8|4843.1|4840.3|4843.1|4840.3|4842.1|4839.3|6
1608292780000|2020-12-18 11:59:40|4843.6|4840.8|4844.1|4841.3|4844.1|4841.3|4843.6|4840.8|17
1608292790000|2020-12-18 11:59:50|||||||||2
1608292800000|2020-12-18 12:00:00|4844.6|4841.8|4845.1|4842.3|4845.1|4842.3|4844.1|4841.3|8
1608292810000|2020-12-18 12:00:10|||||||||4
1608292820000|2020-12-18 12:00:20|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4845.1|4842.3|6
1608292830000|2020-12-18 12:00:30|||||||||8
1608292840000|2020-12-18 12:00:40|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|1
1608292850000|2020-12-18 12:00:50|4847.7|4843.7|4847.1|4844.3|4848.1|4845.3|4847.1|4843.7|81
1608292860000|2020-12-18 12:01:00|||||||||7
1608292870000|2020-12-18 12:01:10|4848.1|4845.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|18
1608292880000|2020-12-18 12:01:20|||||||||5
1608292890000|2020-12-18 12:01:30|||||||||3
1608292900000|2020-12-18 12:01:40|||||||||4
1608292910000|2020-12-18 12:01:50|4850.1|4847.3|4851.1|4848.3|4852.1|4849.3|4850.1|4847.3|116
1608292920000|2020-12-18 12:02:00|4851.6|4848.8|4850.1|4847.3|4851.6|4848.8|4850.1|4847.3|31
1608292930000|2020-12-18 12:02:10|||||||||9
1608292940000|2020-12-18 12:02:20|4849.1|4846.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|12
1608292950000|2020-12-18 12:02:30|4848.1|4845.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|28
1608292960000|2020-12-18 12:02:40|4850.1|4847.3|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|8
1608292970000|2020-12-18 12:02:50|4850.6|4847.8|4851.1|4848.3|4852.1|4849.3|4850.6|4847.8|45
1608292980000|2020-12-18 12:03:00|4850.6|4847.8|4850.1|4847.3|4851.1|4848.3|4849.1|4846.3|15
1608292990000|2020-12-18 12:03:10|||||||||3
1608293000000|2020-12-18 12:03:20|||||||||1
1608293010000|2020-12-18 12:03:30|4849.1|4846.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|8
1608293020000|2020-12-18 12:03:40|4849.6|4846.8|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|15
1608293030000|2020-12-18 12:03:50|||||||||3
1608293040000|2020-12-18 12:04:00|4851.1|4848.3|4849.1|4846.3|4851.1|4848.3|4849.1|4846.3|15
1608293050000|2020-12-18 12:04:10|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4849.6|4846.8|3
1608293060000|2020-12-18 12:04:20|4850.6|4847.8|4850.1|4847.3|4851.1|4848.3|4849.6|4846.8|853
1608293070000|2020-12-18 12:04:30|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|43
1608293080000|2020-12-18 12:04:40|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|5
1608293090000|2020-12-18 12:04:50|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|4
1608293100000|2020-12-18 12:05:00|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|12
1608293110000|2020-12-18 12:05:10|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|16
1608293120000|2020-12-18 12:05:20|4851.6|4848.8|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|10
1608293130000|2020-12-18 12:05:30|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.6|4848.8|19
1608293160000|2020-12-18 12:06:00|4851.6|4848.8|4851.6|4848.8|4852.1|4849.3|4851.1|4848.3|14
1608293170000|2020-12-18 12:06:10|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|11
1608293180000|2020-12-18 12:06:20|4851.1|4848.3|4851.6|4848.8|4852.1|4849.3|4851.1|4848.3|14
1608293190000|2020-12-18 12:06:30|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4
1608293200000|2020-12-18 12:06:40|4851.6|4848.8|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|13
1608293210000|2020-12-18 12:06:50|4851.6|4848.8|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|16
1608293220000|2020-12-18 12:07:00|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|0
1608293230000|2020-12-18 12:07:10|4851.6|4848.8|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|3
1608293240000|2020-12-18 12:07:20|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4851.6|4848.8|4
1608293250000|2020-12-18 12:07:30|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|18
1608293260000|2020-12-18 12:07:40|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|31
1608293270000|2020-12-18 12:07:50|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|21
1608293280000|2020-12-18 12:08:00|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|12
1608293290000|2020-12-18 12:08:10|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|9
1608293300000|2020-12-18 12:08:20|||||||||7
1608293310000|2020-12-18 12:08:30|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|18
1608293320000|2020-12-18 12:08:40|4852.1|4849.3|4852.6|4849.8|4853.1|4850.3|4852.1|4849.3|31
1608293330000|2020-12-18 12:08:50|4852.1|4849.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|1
1608293340000|2020-12-18 12:09:00|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|20
1608293350000|2020-12-18 12:09:10|4854.6|4851.8|4854.1|4851.3|4854.6|4851.8|4854.1|4851.3|15
1608293360000|2020-12-18 12:09:20|||||||||8
1608293370000|2020-12-18 12:09:30|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|12
1608293380000|2020-12-18 12:09:40|||||||||50
1608293390000|2020-12-18 12:09:50|4854.1|4851.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|12
1608293400000|2020-12-18 12:10:00|4854.1|4851.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|23
1608293410000|2020-12-18 12:10:10|||||||||6
1608293420000|2020-12-18 12:10:20|4855.6|4852.8|4855.1|4852.3|4855.6|4852.8|4855.1|4852.3|8
1608293430000|2020-12-18 12:10:30|4854.1|4851.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|51
1608293440000|2020-12-18 12:10:40|4856.1|4853.3|4855.1|4852.3|4856.1|4853.3|4855.1|4852.3|21
1608293450000|2020-12-18 12:10:50|4854.1|4851.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|14
1608293470000|2020-12-18 12:11:10|||||||||28
1608293480000|2020-12-18 12:11:20|||||||||15
1608293490000|2020-12-18 12:11:30|4855.1|4852.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|17
1608293500000|2020-12-18 12:11:40|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|2
1608293510000|2020-12-18 12:11:50|4856.1|4853.3|4855.6|4852.8|4856.1|4853.3|4855.6|4852.8|60
1608293520000|2020-12-18 12:12:00|4855.1|4852.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|10
1608293530000|2020-12-18 12:12:10|||||||||3
1608293540000|2020-12-18 12:12:20|||||||||4
1608293550000|2020-12-18 12:12:30|||||||||3
1608293560000|2020-12-18 12:12:40|||||||||1
1608293570000|2020-12-18 12:12:50|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|8
1608293580000|2020-12-18 12:13:00|||||||||2
1608293590000|2020-12-18 12:13:10|||||||||12
1608293610000|2020-12-18 12:13:30|||||||||1
1608293620000|2020-12-18 12:13:40|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|24
1608293630000|2020-12-18 12:13:50|||||||||3
1608293640000|2020-12-18 12:14:00|4853.1|4850.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|15
1608293650000|2020-12-18 12:14:10|4854.1|4851.3|4853.6|4850.8|4854.1|4851.3|4853.1|4850.3|9
1608293660000|2020-12-18 12:14:20|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|0
1608293670000|2020-12-18 12:14:30|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|27
1608293680000|2020-12-18 12:14:40|||||||||1
1608293690000|2020-12-18 12:14:50|4853.6|4850.8|4853.6|4850.8|4853.6|4850.8|4853.6|4850.8|4
1608293700000|2020-12-18 12:15:00|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|3
1608293710000|2020-12-18 12:15:10|4853.6|4850.8|4853.6|4850.8|4854.1|4851.3|4853.1|4850.3|3
1608293720000|2020-12-18 12:15:20|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|3
1608293730000|2020-12-18 12:15:30|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|16
1608293740000|2020-12-18 12:15:40|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|18
1608293750000|2020-12-18 12:15:50|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|13
1608293760000|2020-12-18 12:16:00|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|13
1608293770000|2020-12-18 12:16:10|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|4
1608293780000|2020-12-18 12:16:20|||||||||2
1608293810000|2020-12-18 12:16:50|4852.6|4849.8|4851.1|4848.3|4852.6|4849.8|4850.1|4847.3|50
1608293820000|2020-12-18 12:17:00|4850.1|4847.3|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|15
1608293830000|2020-12-18 12:17:10|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|3
1608293840000|2020-12-18 12:17:20|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|4
1608293850000|2020-12-18 12:17:30|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|23
1608293860000|2020-12-18 12:17:40|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|4
1608293870000|2020-12-18 12:17:50|||||||||1
1608293880000|2020-12-18 12:18:00|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|13
1608293890000|2020-12-18 12:18:10|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|6
1608293900000|2020-12-18 12:18:20|4851.6|4848.8|4851.6|4848.8|4852.1|4849.3|4851.6|4848.8|0
1608293910000|2020-12-18 12:18:30|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|1
1608293920000|2020-12-18 12:18:40|4853.1|4850.3|4852.6|4849.8|4853.1|4850.3|4852.1|4849.3|22
1608293930000|2020-12-18 12:18:50|4853.1|4850.3|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|12
1608293940000|2020-12-18 12:19:00|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|4
1608293950000|2020-12-18 12:19:10|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|3
1608293960000|2020-12-18 12:19:20|4853.6|4850.8|4853.6|4850.8|4854.1|4851.3|4853.1|4850.3|5
1608293970000|2020-12-18 12:19:30|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|0
1608293980000|2020-12-18 12:19:40|||||||||1
1608293990000|2020-12-18 12:19:50|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|0
1608294010000|2020-12-18 12:20:10|||||||||4
1608294020000|2020-12-18 12:20:20|||||||||3
1608294030000|2020-12-18 12:20:30|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|13
1608294040000|2020-12-18 12:20:40|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|7
1608294050000|2020-12-18 12:20:50|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|1
1608294060000|2020-12-18 12:21:00|||||||||11
1608294070000|2020-12-18 12:21:10|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|12
1608294080000|2020-12-18 12:21:20|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|7
1608294090000|2020-12-18 12:21:30|||||||||4
1608294100000|2020-12-18 12:21:40|||||||||2
1608294110000|2020-12-18 12:21:50|||||||||8
1608294120000|2020-12-18 12:22:00|4852.1|4849.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|12
1608294140000|2020-12-18 12:22:20|4852.6|4849.8|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|7
1608294150000|2020-12-18 12:22:30|4852.6|4849.8|4853.1|4850.3|4853.1|4850.3|4852.6|4849.8|11
1608294160000|2020-12-18 12:22:40|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|8
1608294180000|2020-12-18 12:23:00|4853.6|4850.8|4853.6|4850.8|4853.6|4850.8|4853.6|4850.8|2
1608294190000|2020-12-18 12:23:10|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|3
1608294200000|2020-12-18 12:23:20|4852.6|4849.8|4852.1|4849.3|4852.6|4849.8|4851.1|4848.3|67
1608294210000|2020-12-18 12:23:30|||||||||4
1608294220000|2020-12-18 12:23:40|||||||||2
1608294230000|2020-12-18 12:23:50|||||||||1
1608294240000|2020-12-18 12:24:00|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|7
1608294260000|2020-12-18 12:24:20|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|8
1608294270000|2020-12-18 12:24:30|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|5
1608294280000|2020-12-18 12:24:40|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|3
1608294290000|2020-12-18 12:24:50|||||||||3
1608294300000|2020-12-18 12:25:00|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|2
1608294310000|2020-12-18 12:25:10|||||||||1
1608294320000|2020-12-18 12:25:20|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|5
1608294330000|2020-12-18 12:25:30|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4852.6|4849.8|21
1608294340000|2020-12-18 12:25:40|4853.6|4850.8|4853.6|4850.8|4854.1|4851.3|4853.1|4850.3|11
1608294350000|2020-12-18 12:25:50|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|3
1608294360000|2020-12-18 12:26:00|4854.6|4851.8|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|15
1608294370000|2020-12-18 12:26:10|||||||||4
1608294380000|2020-12-18 12:26:20|4853.1|4850.3|4853.6|4850.8|4854.1|4851.3|4853.1|4850.3|10
1608294390000|2020-12-18 12:26:30|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|1
1608294400000|2020-12-18 12:26:40|4852.1|4849.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|11
1608294410000|2020-12-18 12:26:50|4852.1|4849.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|5
1608294420000|2020-12-18 12:27:00|4852.1|4849.3|4851.1|4848.3|4852.6|4849.8|4851.1|4848.3|12
1608294430000|2020-12-18 12:27:10|||||||||1
1608294440000|2020-12-18 12:27:20|||||||||5
1608294450000|2020-12-18 12:27:30|4852.1|4849.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|22
1608294460000|2020-12-18 12:27:40|||||||||2
1608294470000|2020-12-18 12:27:50|||||||||6
1608294480000|2020-12-18 12:28:00|||||||||1
1608294490000|2020-12-18 12:28:10|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|14
1608294500000|2020-12-18 12:28:20|4850.6|4847.8|4850.6|4847.8|4851.1|4848.3|4850.1|4847.3|11
1608294510000|2020-12-18 12:28:30|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|5
1608294520000|2020-12-18 12:28:40|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|8
1608294530000|2020-12-18 12:28:50|||||||||4
1608294540000|2020-12-18 12:29:00|||||||||1
1608294550000|2020-12-18 12:29:10|4849.1|4846.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|29
1608294560000|2020-12-18 12:29:20|||||||||15
1608294570000|2020-12-18 12:29:30|4848.6|4845.8|4849.6|4846.8|4850.1|4847.3|4848.6|4845.8|8
1608294580000|2020-12-18 12:29:40|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|6
1608294590000|2020-12-18 12:29:50|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|17
1608294600000|2020-12-18 12:30:00|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|11
1608294610000|2020-12-18 12:30:10|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|2
1608294620000|2020-12-18 12:30:20|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|5
1608294630000|2020-12-18 12:30:30|||||||||8
1608294640000|2020-12-18 12:30:40|||||||||14
1608294650000|2020-12-18 12:30:50|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4850.6|4847.8|7
1608294660000|2020-12-18 12:31:00|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|15
1608294670000|2020-12-18 12:31:10|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|5
1608294680000|2020-12-18 12:31:20|||||||||32
1608294690000|2020-12-18 12:31:30|4853.1|4850.3|4853.1|4850.3|4854.1|4851.3|4852.1|4849.3|37
1608294700000|2020-12-18 12:31:40|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|4852.1|4849.3|10
1608294710000|2020-12-18 12:31:50|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|6
1608294720000|2020-12-18 12:32:00|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.6|4850.8|7
1608294730000|2020-12-18 12:32:10|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|13
1608294740000|2020-12-18 12:32:20|||||||||4
1608294750000|2020-12-18 12:32:30|4853.6|4850.8|4854.1|4851.3|4855.1|4852.3|4853.6|4850.8|59
1608294760000|2020-12-18 12:32:40|4855.1|4852.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|16
1608294770000|2020-12-18 12:32:50|4855.1|4852.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|30
1608294780000|2020-12-18 12:33:00|4855.1|4852.3|4856.1|4853.3|4856.1|4853.3|4854.1|4851.3|30
1608294790000|2020-12-18 12:33:10|||||||||3
1608294800000|2020-12-18 12:33:20|4857.1|4854.3|4855.1|4852.3|4857.1|4854.3|4855.1|4852.3|86
1608294810000|2020-12-18 12:33:30|4856.1|4853.3|4855.1|4852.3|4856.1|4853.3|4855.1|4852.3|10
1608294820000|2020-12-18 12:33:40|4854.1|4851.3|4854.6|4851.8|4855.1|4852.3|4854.1|4851.3|14
1608294830000|2020-12-18 12:33:50|4855.1|4852.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|2
1608294840000|2020-12-18 12:34:00|4854.6|4851.8|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|16
1608294850000|2020-12-18 12:34:10|4854.6|4851.8|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|11
1608294860000|2020-12-18 12:34:20|||||||||1
1608294870000|2020-12-18 12:34:30|||||||||5
1608294880000|2020-12-18 12:34:40|||||||||7
1608294890000|2020-12-18 12:34:50|||||||||3
1608294900000|2020-12-18 12:35:00|4855.1|4852.3|4854.1|4851.3|4855.1|4852.3|4854.1|4851.3|7
1608294910000|2020-12-18 12:35:10|4854.6|4851.8|4856.1|4853.3|4856.1|4853.3|4853.1|4850.3|45
1608294920000|2020-12-18 12:35:20|4855.1|4852.3|4855.1|4852.3|4856.1|4853.3|4855.1|4852.3|35
1608294930000|2020-12-18 12:35:30|4854.6|4851.8|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|3
1608294940000|2020-12-18 12:35:40|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|25
1608294950000|2020-12-18 12:35:50|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|8
1608294960000|2020-12-18 12:36:00|4856.1|4853.3|4856.1|4853.3|4856.1|4853.3|4856.1|4853.3|13
1608294970000|2020-12-18 12:36:10|4855.1|4852.3|4856.1|4853.3|4856.6|4853.8|4855.1|4852.3|26
1608294980000|2020-12-18 12:36:20|4855.6|4852.8|4856.6|4853.8|4857.1|4854.3|4855.6|4852.8|33
1608294990000|2020-12-18 12:36:30|4856.1|4853.3|4857.1|4854.3|4858.1|4855.3|4856.1|4853.3|55
1608295000000|2020-12-18 12:36:40|4858.1|4855.3|4857.1|4854.3|4858.1|4855.3|4857.1|4854.3|29
1608295010000|2020-12-18 12:36:50|4857.6|4854.8|4857.1|4854.3|4857.6|4854.8|4856.1|4853.3|32
1608295020000|2020-12-18 12:37:00|4857.6|4854.8|4857.1|4854.3|4857.6|4854.8|4857.1|4854.3|11
1608295030000|2020-12-18 12:37:10|4856.1|4853.3|4856.1|4853.3|4857.1|4854.3|4856.1|4853.3|45
1608295040000|2020-12-18 12:37:20|||||||||6
1608295050000|2020-12-18 12:37:30|4855.1|4852.3|4854.6|4851.8|4855.1|4852.3|4854.1|4851.3|24
1608295060000|2020-12-18 12:37:40|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|1
1608295070000|2020-12-18 12:37:50|4854.1|4851.3|4854.1|4851.3|4854.6|4851.8|4854.1|4851.3|9
1608295080000|2020-12-18 12:38:00|4853.1|4850.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|29
1608295090000|2020-12-18 12:38:10|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|18
1608295100000|2020-12-18 12:38:20|4854.6|4851.8|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|4
1608295110000|2020-12-18 12:38:30|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|3
1608295120000|2020-12-18 12:38:40|||||||||1
1608295130000|2020-12-18 12:38:50|4853.6|4850.8|4854.6|4851.8|4855.1|4852.3|4853.6|4850.8|8
1608295140000|2020-12-18 12:39:00|4854.1|4851.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|9
1608295150000|2020-12-18 12:39:10|4855.6|4852.8|4855.1|4852.3|4855.6|4852.8|4855.1|4852.3|3
1608295160000|2020-12-18 12:39:20|4855.6|4852.8|4856.1|4853.3|4856.1|4853.3|4855.6|4852.8|8
1608295170000|2020-12-18 12:39:30|4855.6|4852.8|4856.1|4853.3|4856.1|4853.3|4855.1|4852.3|9
1608295180000|2020-12-18 12:39:40|4857.1|4854.3|4857.1|4854.3|4857.1|4854.3|4857.1|4854.3|10
1608295190000|2020-12-18 12:39:50|4856.6|4853.8|4857.1|4854.3|4857.1|4854.3|4856.6|4853.8|5
1608295200000|2020-12-18 12:40:00|4857.6|4854.8|4857.1|4854.3|4858.1|4855.3|4857.1|4854.3|10
1608295210000|2020-12-18 12:40:10|4856.6|4853.8|4857.1|4854.3|4857.1|4854.3|4856.1|4853.3|9
1608295220000|2020-12-18 12:40:20|4856.6|4853.8|4856.1|4853.3|4856.6|4853.8|4856.1|4853.3|5
1608295230000|2020-12-18 12:40:30|||||||||1
1608295240000|2020-12-18 12:40:40|4856.6|4853.8|4855.1|4852.3|4857.1|4854.3|4855.1|4852.3|19
1608295250000|2020-12-18 12:40:50|4856.1|4853.3|4855.1|4852.3|4856.1|4853.3|4855.1|4852.3|5
1608295260000|2020-12-18 12:41:00|4856.1|4853.3|4855.6|4852.8|4856.1|4853.3|4855.1|4852.3|9
1608295270000|2020-12-18 12:41:10|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4855.1|4852.3|4
1608295280000|2020-12-18 12:41:20|||||||||4
1608295290000|2020-12-18 12:41:30|4854.6|4851.8|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|11
1608295300000|2020-12-18 12:41:40|4856.1|4853.3|4856.1|4853.3|4857.1|4854.3|4856.1|4853.3|7
1608295310000|2020-12-18 12:41:50|4855.6|4852.8|4856.1|4853.3|4856.1|4853.3|4855.6|4852.8|8
1608295320000|2020-12-18 12:42:00|4857.1|4854.3|4856.1|4853.3|4857.1|4854.3|4856.1|4853.3|15
1608295330000|2020-12-18 12:42:10|4857.1|4854.3|4856.6|4853.8|4857.1|4854.3|4856.1|4853.3|15
1608295340000|2020-12-18 12:42:20|4856.1|4853.3|4856.1|4853.3|4856.1|4853.3|4856.1|4853.3|5
1608295350000|2020-12-18 12:42:30|4855.6|4852.8|4856.1|4853.3|4856.1|4853.3|4855.1|4852.3|18
1608295360000|2020-12-18 12:42:40|4855.6|4852.8|4855.1|4852.3|4856.1|4853.3|4855.1|4852.3|5
1608295370000|2020-12-18 12:42:50|4855.6|4852.8|4855.1|4852.3|4855.6|4852.8|4855.1|4852.3|2
1608295380000|2020-12-18 12:43:00|4856.1|4853.3|4856.1|4853.3|4856.1|4853.3|4856.1|4853.3|4
1608295390000|2020-12-18 12:43:10|4855.6|4852.8|4855.6|4852.8|4855.6|4852.8|4855.6|4852.8|5
1608295400000|2020-12-18 12:43:20|4856.1|4853.3|4855.6|4852.8|4856.1|4853.3|4855.1|4852.3|5
1608295410000|2020-12-18 12:43:30|4855.1|4852.3|4855.1|4852.3|4856.1|4853.3|4855.1|4852.3|3
1608295420000|2020-12-18 12:43:40|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|3
1608295430000|2020-12-18 12:43:50|4855.1|4852.3|4855.6|4852.8|4855.6|4852.8|4855.1|4852.3|10
1608295440000|2020-12-18 12:44:00|4855.1|4852.3|4855.1|4852.3|4855.6|4852.8|4855.1|4852.3|3
1608295450000|2020-12-18 12:44:10|||||||||1
1608295460000|2020-12-18 12:44:20|||||||||3
1608295470000|2020-12-18 12:44:30|||||||||3
1608295490000|2020-12-18 12:44:50|||||||||9
1608295500000|2020-12-18 12:45:00|4854.6|4851.8|4854.1|4851.3|4854.6|4851.8|4854.1|4851.3|4
1608295510000|2020-12-18 12:45:10|||||||||19
1608295520000|2020-12-18 12:45:20|||||||||5
1608295530000|2020-12-18 12:45:30|||||||||8
1608295540000|2020-12-18 12:45:40|||||||||4
1608295550000|2020-12-18 12:45:50|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|21
1608295560000|2020-12-18 12:46:00|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|8
1608295570000|2020-12-18 12:46:10|4853.6|4850.8|4853.6|4850.8|4853.6|4850.8|4853.6|4850.8|4
1608295580000|2020-12-18 12:46:20|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|19
1608295600000|2020-12-18 12:46:40|||||||||1
1608295610000|2020-12-18 12:46:50|||||||||1
1608295620000|2020-12-18 12:47:00|||||||||5
1608295630000|2020-12-18 12:47:10|4852.1|4849.3|4853.1|4850.3|4853.1|4850.3|4851.6|4848.8|35
1608295650000|2020-12-18 12:47:30|||||||||2
1608295660000|2020-12-18 12:47:40|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|21
1608295670000|2020-12-18 12:47:50|||||||||1
1608295680000|2020-12-18 12:48:00|4853.6|4850.8|4853.6|4850.8|4854.1|4851.3|4853.1|4850.3|11
1608295690000|2020-12-18 12:48:10|4853.1|4850.3|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|1
1608295700000|2020-12-18 12:48:20|||||||||1
1608295720000|2020-12-18 12:48:40|||||||||1
1608295730000|2020-12-18 12:48:50|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|6
1608295740000|2020-12-18 12:49:00|4853.6|4850.8|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|2
1608295750000|2020-12-18 12:49:10|4853.1|4850.3|4853.6|4850.8|4853.6|4850.8|4853.1|4850.3|2
1608295760000|2020-12-18 12:49:20|4852.1|4849.3|4851.6|4848.8|4852.1|4849.3|4851.1|4848.3|61
1608295770000|2020-12-18 12:49:30|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|12
1608295780000|2020-12-18 12:49:40|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|7
1608295790000|2020-12-18 12:49:50|||||||||1
1608295800000|2020-12-18 12:50:00|4851.6|4848.8|4850.1|4847.3|4851.6|4848.8|4850.1|4847.3|24
1608295810000|2020-12-18 12:50:10|||||||||2
1608295820000|2020-12-18 12:50:20|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|9
1608295830000|2020-12-18 12:50:30|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4
1608295850000|2020-12-18 12:50:50|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|70
1608295860000|2020-12-18 12:51:00|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|9
1608295870000|2020-12-18 12:51:10|4851.1|4848.3|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|20
1608295880000|2020-12-18 12:51:20|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|23
1608295890000|2020-12-18 12:51:30|4852.1|4849.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|36
1608295900000|2020-12-18 12:51:40|||||||||5
1608295910000|2020-12-18 12:51:50|4851.6|4848.8|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|2
1608295920000|2020-12-18 12:52:00|||||||||2
1608295930000|2020-12-18 12:52:10|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|22
1608295940000|2020-12-18 12:52:20|4850.6|4847.8|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|8
1608295950000|2020-12-18 12:52:30|4850.6|4847.8|4853.1|4850.3|4853.1|4850.3|4850.6|4847.8|74
1608295960000|2020-12-18 12:52:40|4852.1|4849.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|10
1608295970000|2020-12-18 12:52:50|4851.1|4848.3|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|11
1608295980000|2020-12-18 12:53:00|4852.1|4849.3|4851.6|4848.8|4852.1|4849.3|4851.1|4848.3|14
1608295990000|2020-12-18 12:53:10|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|5
1608296010000|2020-12-18 12:53:30|4851.6|4848.8|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|2
1608296020000|2020-12-18 12:53:40|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|312
1608296030000|2020-12-18 12:53:50|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|3
1608296040000|2020-12-18 12:54:00|4853.1|4850.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|16
1608296050000|2020-12-18 12:54:10|||||||||2
1608296060000|2020-12-18 12:54:20|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|19
1608296070000|2020-12-18 12:54:30|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|5
1608296080000|2020-12-18 12:54:40|4852.6|4849.8|4852.1|4849.3|4852.6|4849.8|4852.1|4849.3|8
1608296090000|2020-12-18 12:54:50|4851.6|4848.8|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|3
1608296100000|2020-12-18 12:55:00|4851.6|4848.8|4852.1|4849.3|4852.1|4849.3|4851.6|4848.8|8
1608296110000|2020-12-18 12:55:10|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|14
1608296120000|2020-12-18 12:55:20|||||||||2
1608296130000|2020-12-18 12:55:30|||||||||5
1608296140000|2020-12-18 12:55:40|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|21
1608296150000|2020-12-18 12:55:50|4849.1|4846.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|35
1608296160000|2020-12-18 12:56:00|4848.1|4845.3|4848.1|4845.3|4849.1|4846.3|4848.1|4845.3|37
1608296170000|2020-12-18 12:56:10|4847.1|4844.3|4847.6|4844.8|4848.1|4845.3|4847.1|4844.3|24
1608296180000|2020-12-18 12:56:20|4847.1|4844.3|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|9
1608296190000|2020-12-18 12:56:30|4847.1|4844.3|4847.1|4844.3|4847.6|4844.8|4847.1|4844.3|9
1608296200000|2020-12-18 12:56:40|4846.1|4843.3|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|17
1608296210000|2020-12-18 12:56:50|||||||||1
1608296220000|2020-12-18 12:57:00|4846.6|4843.8|4846.6|4843.8|4847.1|4844.3|4846.1|4843.3|19
1608296230000|2020-12-18 12:57:10|4847.1|4844.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|11
1608296240000|2020-12-18 12:57:20|||||||||8
1608296250000|2020-12-18 12:57:30|4847.6|4844.8|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|22
1608296260000|2020-12-18 12:57:40|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|21
1608296270000|2020-12-18 12:57:50|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|18
1608296280000|2020-12-18 12:58:00|4846.6|4843.8|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|12
1608296290000|2020-12-18 12:58:10|||||||||45
1608296300000|2020-12-18 12:58:20|||||||||9
1608296310000|2020-12-18 12:58:30|4847.1|4844.3|4846.6|4843.8|4847.1|4844.3|4846.1|4843.3|8
1608296320000|2020-12-18 12:58:40|4847.1|4844.3|4847.6|4844.8|4848.1|4845.3|4847.1|4844.3|10
1608296330000|2020-12-18 12:58:50|4848.1|4845.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|16
1608296340000|2020-12-18 12:59:00|4847.6|4844.8|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|32
1608296350000|2020-12-18 12:59:10|||||||||3
1608296360000|2020-12-18 12:59:20|||||||||3
1608296370000|2020-12-18 12:59:30|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|4
1608296380000|2020-12-18 12:59:40|4847.1|4844.3|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|18
1608296390000|2020-12-18 12:59:50|4847.6|4844.8|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|11
1608296400000|2020-12-18 13:00:00|4847.1|4844.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|46
1608296410000|2020-12-18 13:00:10|4848.1|4845.3|4849.1|4846.3|4850.6|4847.8|4848.1|4845.3|104
1608296420000|2020-12-18 13:00:20|4848.1|4845.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|306
1608296430000|2020-12-18 13:00:30|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4847.6|4844.8|3
1608296440000|2020-12-18 13:00:40|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4848.1|4845.3|11
1608296450000|2020-12-18 13:00:50|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|30
1608296460000|2020-12-18 13:01:00|||||||||10
1608296470000|2020-12-18 13:01:10|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|59
1608296480000|2020-12-18 13:01:20|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|7
1608296490000|2020-12-18 13:01:30|||||||||2
1608296500000|2020-12-18 13:01:40|4847.1|4844.3|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|20
1608296510000|2020-12-18 13:01:50|||||||||4
1608296520000|2020-12-18 13:02:00|||||||||4
1608296530000|2020-12-18 13:02:10|4849.1|4846.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|40
1608296540000|2020-12-18 13:02:20|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|27
1608296550000|2020-12-18 13:02:30|4850.1|4847.3|4852.1|4849.3|4852.1|4849.3|4850.1|4847.3|85
1608296560000|2020-12-18 13:02:40|4853.1|4850.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|42
1608296570000|2020-12-18 13:02:50|4851.1|4848.3|4852.1|4849.3|4853.1|4850.3|4851.1|4848.3|31
1608296580000|2020-12-18 13:03:00|||||||||6
1608296590000|2020-12-18 13:03:10|4851.6|4848.8|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|18
1608296600000|2020-12-18 13:03:20|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|23
1608296610000|2020-12-18 13:03:30|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|6
1608296620000|2020-12-18 13:03:40|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|12
1608296630000|2020-12-18 13:03:50|||||||||4
1608296640000|2020-12-18 13:04:00|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|20
1608296650000|2020-12-18 13:04:10|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|26
1608296660000|2020-12-18 13:04:20|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|25
1608296670000|2020-12-18 13:04:30|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|12
1608296680000|2020-12-18 13:04:40|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|6
1608296690000|2020-12-18 13:04:50|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|15
1608296700000|2020-12-18 13:05:00|4853.1|4850.3|4851.1|4848.3|4853.1|4850.3|4851.1|4848.3|34
1608296710000|2020-12-18 13:05:10|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|14
1608296720000|2020-12-18 13:05:20|||||||||2
1608296730000|2020-12-18 13:05:30|||||||||2
1608296740000|2020-12-18 13:05:40|4852.1|4849.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|14
1608296750000|2020-12-18 13:05:50|4852.1|4849.3|4851.1|4848.3|4852.1|4849.3|4850.1|4847.3|34
1608296760000|2020-12-18 13:06:00|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|7
1608296770000|2020-12-18 13:06:10|4849.1|4846.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|45
1608296780000|2020-12-18 13:06:20|||||||||8
1608296790000|2020-12-18 13:06:30|4849.1|4846.3|4849.6|4846.8|4850.1|4847.3|4849.1|4846.3|13
1608296800000|2020-12-18 13:06:40|4849.1|4846.3|4851.1|4848.3|4851.1|4848.3|4849.1|4846.3|26
1608296810000|2020-12-18 13:06:50|||||||||1
1608296820000|2020-12-18 13:07:00|4850.1|4847.3|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|15
1608296830000|2020-12-18 13:07:10|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|35
1608296840000|2020-12-18 13:07:20|4848.1|4845.3|4846.1|4843.3|4848.1|4845.3|4846.1|4843.3|555
1608296850000|2020-12-18 13:07:30|4845.1|4842.3|4845.1|4842.3|4846.1|4843.3|4845.1|4842.3|75
1608296860000|2020-12-18 13:07:40|4845.6|4842.8|4847.1|4844.3|4847.1|4844.3|4845.6|4842.8|60
1608296870000|2020-12-18 13:07:50|4848.1|4845.3|4850.1|4847.3|4850.1|4847.3|4848.1|4845.3|30
1608296880000|2020-12-18 13:08:00|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|25
1608296890000|2020-12-18 13:08:10|4851.6|4848.8|4852.1|4849.3|4853.1|4850.3|4851.6|4848.8|86
1608296900000|2020-12-18 13:08:20|4851.6|4848.8|4850.6|4847.8|4851.6|4848.8|4850.1|4847.3|67
1608296910000|2020-12-18 13:08:30|4850.1|4847.3|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|2
1608296920000|2020-12-18 13:08:40|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|3
1608296930000|2020-12-18 13:08:50|4850.1|4847.3|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|24
1608296940000|2020-12-18 13:09:00|4850.6|4847.8|4851.1|4848.3|4851.1|4848.3|4850.6|4847.8|8
1608296950000|2020-12-18 13:09:10|||||||||14
1608296960000|2020-12-18 13:09:20|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|10
1608296970000|2020-12-18 13:09:30|4851.1|4848.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|20
1608296980000|2020-12-18 13:09:40|4851.1|4848.3|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|44
1608296990000|2020-12-18 13:09:50|4849.1|4846.3|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|18
1608297000000|2020-12-18 13:10:00|4849.6|4846.8|4848.1|4845.3|4849.6|4846.8|4848.1|4845.3|28
1608297010000|2020-12-18 13:10:10|4847.6|4844.8|4847.1|4844.3|4848.1|4845.3|4846.1|4843.3|44
1608297020000|2020-12-18 13:10:20|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|11
1608297030000|2020-12-18 13:10:30|4848.6|4845.8|4849.1|4846.3|4850.1|4847.3|4848.1|4845.3|21
1608297040000|2020-12-18 13:10:40|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|20
1608297050000|2020-12-18 13:10:50|4849.1|4846.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|14
1608297060000|2020-12-18 13:11:00|4848.1|4845.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|22
1608297070000|2020-12-18 13:11:10|4848.6|4845.8|4849.1|4846.3|4849.1|4846.3|4848.6|4845.8|14
1608297080000|2020-12-18 13:11:20|4848.1|4845.3|4849.1|4846.3|4849.1|4846.3|4848.1|4845.3|8
1608297090000|2020-12-18 13:11:30|4849.6|4846.8|4850.1|4847.3|4850.1|4847.3|4849.6|4846.8|10
1608297100000|2020-12-18 13:11:40|4849.6|4846.8|4850.1|4847.3|4850.1|4847.3|4849.6|4846.8|21
1608297110000|2020-12-18 13:11:50|4850.6|4847.8|4851.1|4848.3|4852.1|4849.3|4850.6|4847.8|30
1608297120000|2020-12-18 13:12:00|||||||||2
1608297130000|2020-12-18 13:12:10|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4851.1|4848.3|10
1608297140000|2020-12-18 13:12:20|||||||||3
1608297150000|2020-12-18 13:12:30|4851.1|4848.3|4853.1|4850.3|4853.1|4850.3|4851.1|4848.3|84
1608297160000|2020-12-18 13:12:40|4852.1|4849.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|34
1608297170000|2020-12-18 13:12:50|4852.1|4849.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|11
1608297180000|2020-12-18 13:13:00|||||||||2
1608297190000|2020-12-18 13:13:10|||||||||3
1608297200000|2020-12-18 13:13:20|4852.6|4849.8|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|50
1608297210000|2020-12-18 13:13:30|4853.1|4850.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|18
1608297220000|2020-12-18 13:13:40|4853.1|4850.3|4852.1|4849.3|4853.1|4850.3|4851.1|4848.3|96
1608297230000|2020-12-18 13:13:50|||||||||1
1608297240000|2020-12-18 13:14:00|||||||||4
1608297250000|2020-12-18 13:14:10|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|14
1608297260000|2020-12-18 13:14:20|4852.1|4849.3|4852.6|4849.8|4853.1|4850.3|4852.1|4849.3|11
1608297270000|2020-12-18 13:14:30|4852.1|4849.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|3
1608297280000|2020-12-18 13:14:40|4853.1|4850.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|10
1608297290000|2020-12-18 13:14:50|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|9
1608297300000|2020-12-18 13:15:00|4853.6|4850.8|4852.1|4849.3|4853.6|4850.8|4852.1|4849.3|50
1608297310000|2020-12-18 13:15:10|||||||||2
1608297320000|2020-12-18 13:15:20|4851.6|4848.8|4853.1|4850.3|4853.1|4850.3|4851.1|4848.3|26
1608297330000|2020-12-18 13:15:30|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4853.1|4850.3|20
1608297340000|2020-12-18 13:15:40|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|15
1608297350000|2020-12-18 13:15:50|||||||||2
1608297360000|2020-12-18 13:16:00|||||||||3
1608297370000|2020-12-18 13:16:10|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|18
1608297380000|2020-12-18 13:16:20|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|28
1608297390000|2020-12-18 13:16:30|4853.1|4850.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|23
1608297400000|2020-12-18 13:16:40|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|15
1608297410000|2020-12-18 13:16:50|4853.6|4850.8|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|9
1608297420000|2020-12-18 13:17:00|4852.1|4849.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|50
1608297430000|2020-12-18 13:17:10|4852.6|4849.8|4852.1|4849.3|4852.6|4849.8|4852.1|4849.3|1
1608297440000|2020-12-18 13:17:20|4853.1|4850.3|4851.1|4848.3|4853.1|4850.3|4851.1|4848.3|36
1608297450000|2020-12-18 13:17:30|4852.1|4849.3|4852.1|4849.3|4852.6|4849.8|4852.1|4849.3|26
1608297460000|2020-12-18 13:17:40|4852.6|4849.8|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|34
1608297470000|2020-12-18 13:17:50|4854.1|4851.3|4851.1|4848.3|4854.1|4851.3|4851.1|4848.3|36
1608297480000|2020-12-18 13:18:00|4851.6|4848.8|4853.1|4850.3|4854.1|4851.3|4851.6|4848.8|37
1608297490000|2020-12-18 13:18:10|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|18
1608297500000|2020-12-18 13:18:20|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|3
1608297510000|2020-12-18 13:18:30|4853.6|4850.8|4853.1|4850.3|4853.6|4850.8|4853.1|4850.3|9
1608297520000|2020-12-18 13:18:40|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|4854.1|4851.3|9
1608297530000|2020-12-18 13:18:50|4855.1|4852.3|4854.6|4851.8|4855.1|4852.3|4854.1|4851.3|91
1608297540000|2020-12-18 13:19:00|4854.1|4851.3|4855.1|4852.3|4855.1|4852.3|4854.1|4851.3|14
1608297550000|2020-12-18 13:19:10|4856.1|4853.3|4858.1|4855.3|4859.1|4856.3|4855.1|4852.3|1387
1608297560000|2020-12-18 13:19:20|4857.1|4854.3|4858.1|4855.3|4858.1|4855.3|4857.1|4854.3|45
1608297570000|2020-12-18 13:19:30|4859.1|4856.3|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|55
1608297580000|2020-12-18 13:19:40|4859.1|4856.3|4859.1|4856.3|4859.1|4856.3|4858.6|4855.8|50
1608297590000|2020-12-18 13:19:50|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|81
1608297600000|2020-12-18 13:20:00|4859.6|4856.8|4860.1|4857.3|4860.1|4857.3|4859.6|4856.8|21
1608297610000|2020-12-18 13:20:10|4859.1|4856.3|4859.1|4856.3|4859.1|4856.3|4858.1|4855.3|97
1608297620000|2020-12-18 13:20:20|4858.6|4855.8|4858.1|4855.3|4859.1|4856.3|4857.1|4854.3|41
1608297630000|2020-12-18 13:20:30|4857.1|4854.3|4857.1|4854.3|4857.1|4854.3|4857.1|4854.3|9
1608297640000|2020-12-18 13:20:40|4856.1|4853.3|4856.1|4853.3|4857.1|4854.3|4856.1|4853.3|71
1608297650000|2020-12-18 13:20:50|||||||||8
1608297660000|2020-12-18 13:21:00|4857.1|4854.3|4857.1|4854.3|4857.1|4854.3|4857.1|4854.3|21
1608297670000|2020-12-18 13:21:10|||||||||22
1608297680000|2020-12-18 13:21:20|4858.1|4855.3|4858.1|4855.3|4858.1|4855.3|4858.1|4855.3|12
1608297690000|2020-12-18 13:21:30|||||||||3
1608297700000|2020-12-18 13:21:40|4858.6|4855.8|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|26
1608297710000|2020-12-18 13:21:50|4859.1|4856.3|4861.1|4858.3|4861.1|4858.3|4859.1|4856.3|98
1608297720000|2020-12-18 13:22:00|4861.6|4858.8|4863.1|4860.3|4863.1|4860.3|4861.1|4858.3|173
1608297730000|2020-12-18 13:22:10|4862.1|4859.3|4862.1|4859.3|4863.1|4860.3|4861.1|4858.3|359
1608297740000|2020-12-18 13:22:20|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.6|4858.8|47
1608297750000|2020-12-18 13:22:30|4861.1|4858.3|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|43
1608297760000|2020-12-18 13:22:40|4861.1|4858.3|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|23
1608297770000|2020-12-18 13:22:50|4863.1|4860.3|4862.1|4859.3|4863.1|4860.3|4862.1|4859.3|23
1608297780000|2020-12-18 13:23:00|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.6|4858.8|22
1608297790000|2020-12-18 13:23:10|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|13
1608297800000|2020-12-18 13:23:20|||||||||22
1608297810000|2020-12-18 13:23:30|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|11
1608297820000|2020-12-18 13:23:40|4862.1|4859.3|4862.1|4859.3|4862.1|4859.3|4862.1|4859.3|19
1608297830000|2020-12-18 13:23:50|||||||||174
1608297840000|2020-12-18 13:24:00|||||||||26
1608297850000|2020-12-18 13:24:10|4861.1|4858.3|4861.1|4858.3|4862.1|4859.3|4861.1|4858.3|32
1608297860000|2020-12-18 13:24:20|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|38
1608297870000|2020-12-18 13:24:30|4861.1|4858.3|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|31
1608297880000|2020-12-18 13:24:40|4860.6|4857.8|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|30
1608297890000|2020-12-18 13:24:50|||||||||12
1608297900000|2020-12-18 13:25:00|4859.6|4856.8|4858.1|4855.3|4859.6|4856.8|4858.1|4855.3|24
1608297910000|2020-12-18 13:25:10|4859.1|4856.3|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|25
1608297920000|2020-12-18 13:25:20|4859.1|4856.3|4859.1|4856.3|4860.1|4857.3|4858.1|4855.3|66
1608297930000|2020-12-18 13:25:30|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|40
1608297940000|2020-12-18 13:25:40|4859.6|4856.8|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|65
1608297950000|2020-12-18 13:25:50|4860.6|4857.8|4860.1|4857.3|4860.6|4857.8|4860.1|4857.3|6
1608297960000|2020-12-18 13:26:00|4860.6|4857.8|4860.6|4857.8|4861.1|4858.3|4859.6|4856.8|40
1608297970000|2020-12-18 13:26:10|4860.1|4857.3|4860.1|4857.3|4860.6|4857.8|4860.1|4857.3|1
1608297980000|2020-12-18 13:26:20|4859.6|4856.8|4859.1|4856.3|4859.6|4856.8|4859.1|4856.3|11
1608297990000|2020-12-18 13:26:30|||||||||2
1608298000000|2020-12-18 13:26:40|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|28
1608298010000|2020-12-18 13:26:50|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|14
1608298020000|2020-12-18 13:27:00|4860.1|4857.3|4860.1|4857.3|4861.1|4858.3|4859.1|4856.3|206
1608298030000|2020-12-18 13:27:10|||||||||9
1608298040000|2020-12-18 13:27:20|4860.6|4857.8|4860.1|4857.3|4860.6|4857.8|4860.1|4857.3|4
1608298050000|2020-12-18 13:27:30|4861.1|4858.3|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|21
1608298060000|2020-12-18 13:27:40|4860.6|4857.8|4859.1|4856.3|4860.6|4857.8|4859.1|4856.3|20
1608298070000|2020-12-18 13:27:50|4858.6|4855.8|4860.1|4857.3|4860.1|4857.3|4858.6|4855.8|124
1608298080000|2020-12-18 13:28:00|||||||||14
1608298090000|2020-12-18 13:28:10|4861.1|4858.3|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|20
1608298100000|2020-12-18 13:28:20|||||||||6
1608298110000|2020-12-18 13:28:30|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|1032
1608298120000|2020-12-18 13:28:40|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|102
1608298130000|2020-12-18 13:28:50|4860.6|4857.8|4860.6|4857.8|4860.6|4857.8|4860.6|4857.8|9
1608298140000|2020-12-18 13:29:00|4860.1|4857.3|4861.1|4858.3|4861.1|4858.3|4860.1|4857.3|10
1608298150000|2020-12-18 13:29:10|||||||||17
1608298160000|2020-12-18 13:29:20|||||||||3
1608298170000|2020-12-18 13:29:30|||||||||6
1608298180000|2020-12-18 13:29:40|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|20
1608298190000|2020-12-18 13:29:50|4861.1|4858.3|4862.1|4859.3|4863.1|4860.3|4861.1|4858.3|64
1608298200000|2020-12-18 13:30:00|4862.6|4859.8|4862.1|4859.3|4862.6|4859.8|4862.1|4859.3|25
1608298210000|2020-12-18 13:30:10|4863.1|4860.3|4862.1|4859.3|4863.1|4860.3|4862.1|4859.3|19
1608298220000|2020-12-18 13:30:20|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|19
1608298230000|2020-12-18 13:30:30|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|21
1608298240000|2020-12-18 13:30:40|4861.6|4858.8|4860.1|4857.3|4862.1|4859.3|4860.1|4857.3|48
1608298250000|2020-12-18 13:30:50|4859.1|4856.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|13
1608298260000|2020-12-18 13:31:00|4859.1|4856.3|4860.6|4857.8|4861.1|4858.3|4859.1|4856.3|37
1608298270000|2020-12-18 13:31:10|4861.1|4858.3|4860.6|4857.8|4861.1|4858.3|4860.1|4857.3|29
1608298280000|2020-12-18 13:31:20|4860.1|4857.3|4861.1|4858.3|4861.1|4858.3|4860.1|4857.3|13
1608298290000|2020-12-18 13:31:30|4860.1|4857.3|4858.1|4855.3|4860.6|4857.8|4858.1|4855.3|80
1608298300000|2020-12-18 13:31:40|4858.6|4855.8|4860.1|4857.3|4860.1|4857.3|4858.6|4855.8|51
1608298310000|2020-12-18 13:31:50|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|49
1608298320000|2020-12-18 13:32:00|4860.1|4857.3|4859.1|4856.3|4860.1|4857.3|4859.1|4856.3|58
1608298330000|2020-12-18 13:32:10|4858.1|4855.3|4860.1|4857.3|4861.1|4858.3|4858.1|4855.3|1247
1608298340000|2020-12-18 13:32:20|4859.1|4856.3|4859.1|4856.3|4859.1|4856.3|4859.1|4856.3|36
1608298350000|2020-12-18 13:32:30|4858.1|4855.3|4858.1|4855.3|4858.1|4855.3|4858.1|4855.3|12
1608298360000|2020-12-18 13:32:40|4857.1|4854.3|4858.1|4855.3|4859.1|4856.3|4857.1|4854.3|63
1608298370000|2020-12-18 13:32:50|4858.6|4855.8|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|16
1608298380000|2020-12-18 13:33:00|||||||||5
1608298390000|2020-12-18 13:33:10|4859.1|4856.3|4859.1|4856.3|4859.1|4856.3|4858.1|4855.3|14
1608298400000|2020-12-18 13:33:20|4860.1|4857.3|4860.1|4857.3|4860.6|4857.8|4859.1|4856.3|15
1608298410000|2020-12-18 13:33:30|4861.1|4858.3|4859.1|4856.3|4861.1|4858.3|4858.1|4855.3|65
1608298420000|2020-12-18 13:33:40|4858.1|4855.3|4857.1|4854.3|4859.1|4856.3|4857.1|4854.3|39
1608298430000|2020-12-18 13:33:50|4857.6|4854.8|4858.1|4855.3|4858.1|4855.3|4857.6|4854.8|4
1608298440000|2020-12-18 13:34:00|||||||||4
1608298450000|2020-12-18 13:34:10|4859.1|4856.3|4859.1|4856.3|4860.1|4857.3|4859.1|4856.3|12
1608298460000|2020-12-18 13:34:20|4858.1|4855.3|4859.1|4856.3|4859.1|4856.3|4858.1|4855.3|31
1608298470000|2020-12-18 13:34:30|4858.1|4855.3|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|14
1608298480000|2020-12-18 13:34:40|4857.1|4854.3|4859.1|4856.3|4859.1|4856.3|4857.1|4854.3|12
1608298490000|2020-12-18 13:34:50|4859.6|4856.8|4859.1|4856.3|4859.6|4856.8|4859.1|4856.3|19
1608298500000|2020-12-18 13:35:00|4858.1|4855.3|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|12
1608298510000|2020-12-18 13:35:10|4858.6|4855.8|4860.1|4857.3|4861.1|4858.3|4858.6|4855.8|56
1608298520000|2020-12-18 13:35:20|4859.1|4856.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|6
1608298530000|2020-12-18 13:35:30|||||||||16
1608298540000|2020-12-18 13:35:40|4859.1|4856.3|4861.1|4858.3|4861.1|4858.3|4859.1|4856.3|27
1608298550000|2020-12-18 13:35:50|4862.1|4859.3|4861.1|4858.3|4862.1|4859.3|4861.1|4858.3|20
1608298560000|2020-12-18 13:36:00|||||||||8
1608298570000|2020-12-18 13:36:10|4862.1|4859.3|4861.1|4858.3|4862.1|4859.3|4861.1|4858.3|49
1608298580000|2020-12-18 13:36:20|||||||||3
1608298590000|2020-12-18 13:36:30|4860.6|4857.8|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|18
1608298600000|2020-12-18 13:36:40|4859.1|4856.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|15
1608298610000|2020-12-18 13:36:50|4859.6|4856.8|4859.1|4856.3|4860.1|4857.3|4859.1|4856.3|10
1608298620000|2020-12-18 13:37:00|4860.1|4857.3|4859.6|4856.8|4860.1|4857.3|4859.1|4856.3|16
1608298630000|2020-12-18 13:37:10|4860.1|4857.3|4859.1|4856.3|4860.1|4857.3|4859.1|4856.3|10
1608298640000|2020-12-18 13:37:20|4859.6|4856.8|4859.1|4856.3|4860.1|4857.3|4859.1|4856.3|5
1608298650000|2020-12-18 13:37:30|4859.6|4856.8|4859.1|4856.3|4860.1|4857.3|4858.6|4855.8|18
1608298660000|2020-12-18 13:37:40|4858.6|4855.8|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|36
1608298670000|2020-12-18 13:37:50|4858.6|4855.8|4859.1|4856.3|4859.1|4856.3|4858.6|4855.8|16
1608298680000|2020-12-18 13:38:00|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|10
1608298690000|2020-12-18 13:38:10|4860.6|4857.8|4861.1|4858.3|4861.1|4858.3|4860.6|4857.8|14
1608298700000|2020-12-18 13:38:20|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|101
1608298710000|2020-12-18 13:38:30|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4860.1|4857.3|15
1608298720000|2020-12-18 13:38:40|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|6
1608298730000|2020-12-18 13:38:50|4860.6|4857.8|4860.6|4857.8|4861.1|4858.3|4860.1|4857.3|15
1608298740000|2020-12-18 13:39:00|4860.1|4857.3|4859.6|4856.8|4860.1|4857.3|4859.1|4856.3|60
1608298750000|2020-12-18 13:39:10|4859.1|4856.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|5
1608298760000|2020-12-18 13:39:20|4859.6|4856.8|4860.1|4857.3|4860.1|4857.3|4859.6|4856.8|13
1608298770000|2020-12-18 13:39:30|||||||||5
1608298780000|2020-12-18 13:39:40|4859.1|4856.3|4860.1|4857.3|4861.1|4858.3|4859.1|4856.3|13
1608298790000|2020-12-18 13:39:50|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4
1608298800000|2020-12-18 13:40:00|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|15
1608298810000|2020-12-18 13:40:10|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4860.1|4857.3|8
1608298820000|2020-12-18 13:40:20|4860.6|4857.8|4861.1|4858.3|4861.1|4858.3|4860.6|4857.8|12
1608298830000|2020-12-18 13:40:30|4860.1|4857.3|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|12
1608298850000|2020-12-18 13:40:50|4859.1|4856.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|22
1608298860000|2020-12-18 13:41:00|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|5
1608298870000|2020-12-18 13:41:10|||||||||19
1608298880000|2020-12-18 13:41:20|||||||||3
1608298890000|2020-12-18 13:41:30|||||||||5
1608298900000|2020-12-18 13:41:40|||||||||4
1608298910000|2020-12-18 13:41:50|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|385
1608298920000|2020-12-18 13:42:00|||||||||19
1608298930000|2020-12-18 13:42:10|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|14
1608298940000|2020-12-18 13:42:20|4862.1|4859.3|4861.6|4858.8|4862.1|4859.3|4861.1|4858.3|61
1608298950000|2020-12-18 13:42:30|4862.1|4859.3|4862.1|4859.3|4862.1|4859.3|4860.1|4857.3|1079
1608298960000|2020-12-18 13:42:40|4861.1|4858.3|4861.1|4858.3|4862.1|4859.3|4861.1|4858.3|22
1608298970000|2020-12-18 13:42:50|4862.1|4859.3|4861.1|4858.3|4862.1|4859.3|4861.1|4858.3|9
1608298980000|2020-12-18 13:43:00|4862.1|4859.3|4863.1|4860.3|4863.1|4860.3|4862.1|4859.3|36
1608298990000|2020-12-18 13:43:10|4864.1|4861.3|4863.1|4860.3|4864.1|4861.3|4863.1|4860.3|13
1608299000000|2020-12-18 13:43:20|4862.6|4859.8|4863.1|4860.3|4863.1|4860.3|4862.1|4859.3|13
1608299010000|2020-12-18 13:43:30|4862.6|4859.8|4863.1|4860.3|4863.1|4860.3|4862.1|4859.3|5
1608299020000|2020-12-18 13:43:40|4863.6|4860.8|4863.1|4860.3|4863.6|4860.8|4863.1|4860.3|15
1608299030000|2020-12-18 13:43:50|4862.6|4859.8|4863.1|4860.3|4863.1|4860.3|4862.1|4859.3|25
1608299040000|2020-12-18 13:44:00|||||||||14
1608299050000|2020-12-18 13:44:10|4862.1|4859.3|4863.6|4860.8|4864.1|4861.3|4862.1|4859.3|38
1608299060000|2020-12-18 13:44:20|4864.1|4861.3|4864.1|4861.3|4864.1|4861.3|4863.6|4860.8|7
1608299070000|2020-12-18 13:44:30|4864.6|4861.8|4864.1|4861.3|4865.1|4862.3|4864.1|4861.3|116
1608299080000|2020-12-18 13:44:40|4865.1|4862.3|4867.1|4864.3|4867.1|4864.3|4865.1|4862.3|194
1608299090000|2020-12-18 13:44:50|4866.1|4863.3|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|63
1608299100000|2020-12-18 13:45:00|4867.1|4864.3|4867.1|4864.3|4867.1|4864.3|4867.1|4864.3|41
1608299110000|2020-12-18 13:45:10|||||||||28
1608299120000|2020-12-18 13:45:20|4867.6|4864.8|4867.1|4864.3|4868.1|4865.3|4867.1|4864.3|66
1608299130000|2020-12-18 13:45:30|4866.1|4863.3|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|73
1608299140000|2020-12-18 13:45:40|4866.6|4863.8|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|21
1608299150000|2020-12-18 13:45:50|4867.1|4864.3|4867.1|4864.3|4867.1|4864.3|4866.1|4863.3|461
1608299160000|2020-12-18 13:46:00|4866.1|4863.3|4867.1|4864.3|4867.1|4864.3|4866.1|4863.3|20
1608299170000|2020-12-18 13:46:10|4866.6|4863.8|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|15
1608299180000|2020-12-18 13:46:20|4866.6|4863.8|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|36
1608299190000|2020-12-18 13:46:30|4866.6|4863.8|4869.6|4866.8|4870.1|4867.3|4866.6|4863.8|87
1608299200000|2020-12-18 13:46:40|4870.1|4867.3|4869.1|4866.3|4870.1|4867.3|4868.1|4865.3|55
1608299210000|2020-12-18 13:46:50|4868.6|4865.8|4868.1|4865.3|4869.1|4866.3|4868.1|4865.3|21
1608299220000|2020-12-18 13:47:00|4868.6|4865.8|4868.1|4865.3|4868.6|4865.8|4868.1|4865.3|40
1608299230000|2020-12-18 13:47:10|4867.6|4864.8|4867.1|4864.3|4867.6|4864.8|4867.1|4864.3|51
1608299240000|2020-12-18 13:47:20|4868.1|4865.3|4867.1|4864.3|4868.1|4865.3|4867.1|4864.3|20
1608299250000|2020-12-18 13:47:30|4867.6|4864.8|4867.1|4864.3|4868.1|4865.3|4867.1|4864.3|27
1608299260000|2020-12-18 13:47:40|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|13
1608299270000|2020-12-18 13:47:50|4865.1|4862.3|4866.1|4863.3|4866.1|4863.3|4865.1|4862.3|43
1608299280000|2020-12-18 13:48:00|4865.6|4862.8|4866.6|4863.8|4866.6|4863.8|4865.1|4862.3|24
1608299290000|2020-12-18 13:48:10|4866.1|4863.3|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|28
1608299300000|2020-12-18 13:48:20|4867.1|4864.3|4867.1|4864.3|4867.1|4864.3|4866.1|4863.3|61
1608299310000|2020-12-18 13:48:30|||||||||4
1608299320000|2020-12-18 13:48:40|4867.6|4864.8|4866.1|4863.3|4868.1|4865.3|4866.1|4863.3|49
1608299330000|2020-12-18 13:48:50|4865.1|4862.3|4865.1|4862.3|4865.1|4862.3|4865.1|4862.3|17
1608299340000|2020-12-18 13:49:00|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|7
1608299350000|2020-12-18 13:49:10|||||||||12
1608299360000|2020-12-18 13:49:20|||||||||2
1608299370000|2020-12-18 13:49:30|4865.6|4862.8|4866.1|4863.3|4866.1|4863.3|4865.1|4862.3|41
1608299380000|2020-12-18 13:49:40|4866.6|4863.8|4866.6|4863.8|4867.1|4864.3|4866.6|4863.8|30
1608299390000|2020-12-18 13:49:50|4867.1|4864.3|4868.1|4865.3|4868.1|4865.3|4866.6|4863.8|16
1608299400000|2020-12-18 13:50:00|4867.6|4864.8|4870.1|4867.3|4871.1|4868.3|4867.6|4864.8|60
1608299410000|2020-12-18 13:50:10|4870.6|4867.8|4869.6|4866.8|4870.6|4867.8|4869.1|4866.3|29
1608299420000|2020-12-18 13:50:20|4870.1|4867.3|4867.1|4864.3|4870.1|4867.3|4866.6|4863.8|34
1608299430000|2020-12-18 13:50:30|4866.1|4863.3|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|62
1608299440000|2020-12-18 13:50:40|||||||||11
1608299450000|2020-12-18 13:50:50|4867.1|4864.3|4866.6|4863.8|4867.1|4864.3|4866.1|4863.3|18
1608299460000|2020-12-18 13:51:00|4866.1|4863.3|4865.1|4862.3|4867.1|4864.3|4865.1|4862.3|26
1608299470000|2020-12-18 13:51:10|4866.1|4863.3|4865.1|4862.3|4866.1|4863.3|4865.1|4862.3|31
1608299480000|2020-12-18 13:51:20|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|8
1608299490000|2020-12-18 13:51:30|||||||||2
1608299500000|2020-12-18 13:51:40|4866.6|4863.8|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|30
1608299510000|2020-12-18 13:51:50|4867.1|4864.3|4866.1|4863.3|4867.1|4864.3|4866.1|4863.3|4
1608299520000|2020-12-18 13:52:00|||||||||4
1608299530000|2020-12-18 13:52:10|4865.1|4862.3|4865.1|4862.3|4865.1|4862.3|4865.1|4862.3|14
1608299540000|2020-12-18 13:52:20|4866.1|4863.3|4866.1|4863.3|4867.1|4864.3|4865.6|4862.8|54
1608299550000|2020-12-18 13:52:30|4866.6|4863.8|4865.1|4862.3|4866.6|4863.8|4865.1|4862.3|35
1608299560000|2020-12-18 13:52:40|4864.1|4861.3|4865.1|4862.3|4865.1|4862.3|4864.1|4861.3|18
1608299570000|2020-12-18 13:52:50|4866.1|4863.3|4868.1|4865.3|4868.1|4865.3|4865.1|4862.3|91
1608299580000|2020-12-18 13:53:00|4867.1|4864.3|4870.1|4867.3|4870.1|4867.3|4867.1|4864.3|538
1608299590000|2020-12-18 13:53:10|4870.6|4867.8|4871.1|4868.3|4872.1|4869.3|4869.1|4866.3|170
1608299600000|2020-12-18 13:53:20|4871.6|4868.8|4871.1|4868.3|4871.6|4868.8|4870.1|4867.3|44
1608299610000|2020-12-18 13:53:30|4870.1|4867.3|4869.1|4866.3|4871.1|4868.3|4869.1|4866.3|27
1608299620000|2020-12-18 13:53:40|4870.1|4867.3|4868.1|4865.3|4870.1|4867.3|4868.1|4865.3|33
1608299630000|2020-12-18 13:53:50|4867.6|4864.8|4866.1|4863.3|4867.6|4864.8|4865.1|4862.3|31
1608299640000|2020-12-18 13:54:00|||||||||22
1608299650000|2020-12-18 13:54:10|4867.1|4864.3|4867.1|4864.3|4867.1|4864.3|4866.1|4863.3|76
1608299660000|2020-12-18 13:54:20|||||||||12
1608299670000|2020-12-18 13:54:30|||||||||2
1608299680000|2020-12-18 13:54:40|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|4866.1|4863.3|30
1608299690000|2020-12-18 13:54:50|||||||||5
1608299700000|2020-12-18 13:55:00|||||||||11
1608299710000|2020-12-18 13:55:10|||||||||5
1608299720000|2020-12-18 13:55:20|4865.1|4862.3|4867.1|4864.3|4867.1|4864.3|4865.1|4862.3|68
1608299730000|2020-12-18 13:55:30|4866.6|4863.8|4867.1|4864.3|4867.1|4864.3|4866.1|4863.3|39
1608299740000|2020-12-18 13:55:40|||||||||8
1608299750000|2020-12-18 13:55:50|4866.6|4863.8|4866.1|4863.3|4866.6|4863.8|4866.1|4863.3|12
1608299760000|2020-12-18 13:56:00|4865.6|4862.8|4865.1|4862.3|4866.1|4863.3|4865.1|4862.3|40
1608299770000|2020-12-18 13:56:10|4864.1|4861.3|4863.1|4860.3|4864.1|4861.3|4863.1|4860.3|85
1608299780000|2020-12-18 13:56:20|4864.1|4861.3|4863.1|4860.3|4864.1|4861.3|4863.1|4860.3|39
1608299790000|2020-12-18 13:56:30|4862.6|4859.8|4861.1|4858.3|4862.6|4859.8|4861.1|4858.3|89
1608299800000|2020-12-18 13:56:40|4861.6|4858.8|4862.6|4859.8|4864.1|4861.3|4861.1|4858.3|127
1608299810000|2020-12-18 13:56:50|4863.1|4860.3|4863.1|4860.3|4863.1|4860.3|4862.1|4859.3|23
1608299820000|2020-12-18 13:57:00|4862.6|4859.8|4862.1|4859.3|4863.1|4860.3|4861.1|4858.3|19
1608299830000|2020-12-18 13:57:10|4861.1|4858.3|4862.1|4859.3|4862.1|4859.3|4861.1|4858.3|12
1608299840000|2020-12-18 13:57:20|4861.6|4858.8|4863.1|4860.3|4863.1|4860.3|4861.6|4858.8|22
1608299850000|2020-12-18 13:57:30|4862.1|4859.3|4862.1|4859.3|4863.1|4860.3|4862.1|4859.3|18
1608299860000|2020-12-18 13:57:40|4861.6|4858.8|4861.1|4858.3|4861.6|4858.8|4861.1|4858.3|17
1608299870000|2020-12-18 13:57:50|4861.6|4858.8|4862.1|4859.3|4862.1|4859.3|4861.6|4858.8|39
1608299880000|2020-12-18 13:58:00|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|4861.1|4858.3|13
1608299890000|2020-12-18 13:58:10|||||||||8
1608299900000|2020-12-18 13:58:20|4862.1|4859.3|4862.1|4859.3|4862.1|4859.3|4862.1|4859.3|12
1608299910000|2020-12-18 13:58:30|4862.6|4859.8|4862.6|4859.8|4863.1|4860.3|4862.1|4859.3|15
1608299920000|2020-12-18 13:58:40|4862.1|4859.3|4862.1|4859.3|4863.1|4860.3|4862.1|4859.3|9
1608299930000|2020-12-18 13:58:50|4863.1|4860.3|4863.1|4860.3|4863.1|4860.3|4862.6|4859.8|16
1608299940000|2020-12-18 13:59:00|4863.6|4860.8|4863.1|4860.3|4863.6|4860.8|4863.1|4860.3|42
1608299950000|2020-12-18 13:59:10|4864.1|4861.3|4866.1|4863.3|4867.1|4864.3|4864.1|4861.3|69
1608299960000|2020-12-18 13:59:20|4867.1|4864.3|4868.1|4865.3|4868.1|4865.3|4867.1|4864.3|17
1608299970000|2020-12-18 13:59:30|4867.6|4864.8|4868.1|4865.3|4869.1|4866.3|4867.1|4864.3|44
1608299980000|2020-12-18 13:59:40|4869.1|4866.3|4869.1|4866.3|4870.1|4867.3|4869.1|4866.3|47
1608299990000|2020-12-18 13:59:50|4868.6|4865.8|4868.1|4865.3|4869.1|4866.3|4866.1|4863.3|133
1608300000000|2020-12-18 14:00:00|4867.1|4864.3|4869.1|4866.3|4870.1|4867.3|4866.1|4863.3|106
1608300010000|2020-12-18 14:00:10|4868.6|4865.8|4866.1|4863.3|4868.6|4865.8|4865.1|4862.3|319
1608300020000|2020-12-18 14:00:20|||||||||8
1608300030000|2020-12-18 14:00:30|4867.1|4864.3|4869.1|4866.3|4869.1|4866.3|4867.1|4864.3|148
1608300040000|2020-12-18 14:00:40|4870.1|4867.3|4873.1|4870.3|4873.1|4870.3|4870.1|4867.3|176
1608300050000|2020-12-18 14:00:50|4872.6|4869.8|4871.6|4868.8|4872.6|4869.8|4871.1|4868.3|112
1608300060000|2020-12-18 14:01:00|4872.1|4869.3|4874.1|4871.3|4874.1|4871.3|4871.6|4868.8|72
1608300070000|2020-12-18 14:01:10|4873.1|4870.3|4874.1|4871.3|4874.1|4871.3|4873.1|4870.3|85
1608300080000|2020-12-18 14:01:20|4875.1|4872.3|4874.1|4871.3|4875.1|4872.3|4874.1|4871.3|94
1608300090000|2020-12-18 14:01:30|4873.1|4870.3|4874.1|4871.3|4874.1|4871.3|4872.1|4869.3|86
1608300100000|2020-12-18 14:01:40|4875.1|4872.3|4874.1|4871.3|4875.1|4872.3|4874.1|4871.3|67
1608300110000|2020-12-18 14:01:50|4875.1|4872.3|4874.1|4871.3|4875.1|4872.3|4873.1|4870.3|67
1608300120000|2020-12-18 14:02:00|4875.1|4872.3|4877.1|4874.3|4878.1|4875.3|4874.1|4871.3|263
1608300130000|2020-12-18 14:02:10|4878.1|4875.3|4878.1|4875.3|4879.1|4876.3|4877.6|4874.8|134
1608300140000|2020-12-18 14:02:20|4879.1|4876.3|4879.1|4876.3|4880.1|4877.3|4878.1|4875.3|333
1608300150000|2020-12-18 14:02:30|4879.6|4876.8|4879.1|4876.3|4880.1|4877.3|4878.1|4875.3|177
1608300160000|2020-12-18 14:02:40|4879.6|4876.8|4881.1|4878.3|4881.1|4878.3|4879.6|4876.8|161
1608300170000|2020-12-18 14:02:50|4882.1|4879.3|4880.6|4877.8|4883.1|4880.3|4880.1|4877.3|360
1608300180000|2020-12-18 14:03:00|4880.1|4877.3|4880.1|4877.3|4882.1|4879.3|4880.1|4877.3|111
1608300190000|2020-12-18 14:03:10|4879.6|4876.8|4880.1|4877.3|4880.1|4877.3|4879.1|4876.3|51
1608300200000|2020-12-18 14:03:20|4879.1|4876.3|4876.1|4873.3|4880.1|4877.3|4876.1|4873.3|269
1608300210000|2020-12-18 14:03:30|4875.6|4872.8|4877.1|4874.3|4878.1|4875.3|4875.1|4872.3|102
1608300220000|2020-12-18 14:03:40|4878.1|4875.3|4877.1|4874.3|4878.1|4875.3|4876.1|4873.3|112
1608300230000|2020-12-18 14:03:50|4876.1|4873.3|4876.6|4873.8|4878.1|4875.3|4876.1|4873.3|111
1608300240000|2020-12-18 14:04:00|4877.1|4874.3|4877.1|4874.3|4878.1|4875.3|4877.1|4874.3|45
1608300250000|2020-12-18 14:04:10|4876.1|4873.3|4875.1|4872.3|4876.1|4873.3|4875.1|4872.3|74
1608300260000|2020-12-18 14:04:20|4876.1|4873.3|4876.1|4873.3|4877.1|4874.3|4876.1|4873.3|63
1608300270000|2020-12-18 14:04:30|4877.1|4874.3|4877.1|4874.3|4877.1|4874.3|4876.1|4873.3|53
1608300280000|2020-12-18 14:04:40|4875.1|4872.3|4875.1|4872.3|4875.1|4872.3|4873.1|4870.3|203
1608300290000|2020-12-18 14:04:50|4876.1|4873.3|4877.1|4874.3|4878.1|4875.3|4876.1|4873.3|76
1608300300000|2020-12-18 14:05:00|4878.1|4875.3|4877.1|4874.3|4881.1|4878.3|4877.1|4874.3|122
1608300310000|2020-12-18 14:05:10|4878.1|4875.3|4877.1|4874.3|4878.1|4875.3|4877.1|4874.3|22
1608300320000|2020-12-18 14:05:20|||||||||28
1608300330000|2020-12-18 14:05:30|4877.6|4874.8|4879.1|4876.3|4879.1|4876.3|4877.6|4874.8|30
1608300340000|2020-12-18 14:05:40|4878.1|4875.3|4881.1|4878.3|4881.1|4878.3|4878.1|4875.3|110
1608300350000|2020-12-18 14:05:50|4882.1|4879.3|4882.1|4879.3|4883.1|4880.3|4882.1|4879.3|114
1608300360000|2020-12-18 14:06:00|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4882.1|4879.3|151
1608300370000|2020-12-18 14:06:10|4884.6|4881.8|4885.1|4882.3|4886.1|4883.3|4884.1|4881.3|300
1608300380000|2020-12-18 14:06:20|4886.1|4883.3|4885.1|4882.3|4886.1|4883.3|4885.1|4882.3|152
1608300390000|2020-12-18 14:06:30|4886.1|4883.3|4885.1|4882.3|4886.1|4883.3|4885.1|4882.3|105
1608300400000|2020-12-18 14:06:40|4884.1|4881.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|60
1608300410000|2020-12-18 14:06:50|4885.1|4882.3|4882.1|4879.3|4885.1|4882.3|4882.1|4879.3|101
1608300420000|2020-12-18 14:07:00|4883.1|4880.3|4884.1|4881.3|4885.1|4882.3|4883.1|4880.3|98
1608300430000|2020-12-18 14:07:10|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|89
1608300440000|2020-12-18 14:07:20|4883.6|4880.8|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|20
1608300450000|2020-12-18 14:07:30|4885.1|4882.3|4883.1|4880.3|4885.1|4882.3|4883.1|4880.3|70
1608300460000|2020-12-18 14:07:40|4884.1|4881.3|4884.1|4881.3|4885.1|4882.3|4884.1|4881.3|99
1608300470000|2020-12-18 14:07:50|4883.1|4880.3|4882.1|4879.3|4883.1|4880.3|4882.1|4879.3|36
1608300480000|2020-12-18 14:08:00|4882.6|4879.8|4884.1|4881.3|4884.1|4881.3|4882.1|4879.3|55
1608300490000|2020-12-18 14:08:10|4883.6|4880.8|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|55
1608300500000|2020-12-18 14:08:20|4885.1|4882.3|4885.1|4882.3|4885.1|4882.3|4883.6|4880.8|56
1608300510000|2020-12-18 14:08:30|4886.1|4883.3|4885.1|4882.3|4886.1|4883.3|4885.1|4882.3|57
1608300520000|2020-12-18 14:08:40|4884.1|4881.3|4885.1|4882.3|4885.1|4882.3|4884.1|4881.3|67
1608300530000|2020-12-18 14:08:50|4884.1|4881.3|4883.1|4880.3|4885.1|4882.3|4883.1|4880.3|51
1608300540000|2020-12-18 14:09:00|4884.1|4881.3|4882.1|4879.3|4884.1|4881.3|4882.1|4879.3|67
1608300550000|2020-12-18 14:09:10|4881.1|4878.3|4878.1|4875.3|4881.6|4878.8|4877.1|4874.3|185
1608300560000|2020-12-18 14:09:20|4879.1|4876.3|4879.6|4876.8|4880.1|4877.3|4878.1|4875.3|69
1608300570000|2020-12-18 14:09:30|4880.1|4877.3|4880.1|4877.3|4880.1|4877.3|4879.1|4876.3|38
1608300580000|2020-12-18 14:09:40|4881.1|4878.3|4881.1|4878.3|4881.1|4878.3|4880.1|4877.3|29
1608300590000|2020-12-18 14:09:50|4882.1|4879.3|4882.1|4879.3|4882.1|4879.3|4881.1|4878.3|31
1608300600000|2020-12-18 14:10:00|4882.6|4879.8|4883.1|4880.3|4883.1|4880.3|4882.1|4879.3|25
1608300610000|2020-12-18 14:10:10|4882.1|4879.3|4882.1|4879.3|4883.1|4880.3|4881.1|4878.3|297
1608300620000|2020-12-18 14:10:20|4883.1|4880.3|4882.1|4879.3|4883.1|4880.3|4882.1|4879.3|30
1608300630000|2020-12-18 14:10:30|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4882.1|4879.3|107
1608300640000|2020-12-18 14:10:40|4885.1|4882.3|4884.1|4881.3|4885.1|4882.3|4883.1|4880.3|53
1608300650000|2020-12-18 14:10:50|4883.6|4880.8|4883.1|4880.3|4884.1|4881.3|4883.1|4880.3|118
1608300660000|2020-12-18 14:11:00|4882.1|4879.3|4883.1|4880.3|4883.1|4880.3|4882.1|4879.3|14
1608300670000|2020-12-18 14:11:10|4882.1|4879.3|4883.1|4880.3|4883.1|4880.3|4882.1|4879.3|17
1608300680000|2020-12-18 14:11:20|4882.1|4879.3|4883.1|4880.3|4884.1|4881.3|4882.1|4879.3|38
1608300690000|2020-12-18 14:11:30|4882.1|4879.3|4882.1|4879.3|4882.1|4879.3|4882.1|4879.3|31
1608300700000|2020-12-18 14:11:40|4881.1|4878.3|4880.1|4877.3|4881.1|4878.3|4879.1|4876.3|72
1608300710000|2020-12-18 14:11:50|4881.1|4878.3|4881.1|4878.3|4882.1|4879.3|4880.6|4877.8|86
1608300720000|2020-12-18 14:12:00|4880.1|4877.3|4879.1|4876.3|4880.1|4877.3|4878.1|4875.3|93
1608300730000|2020-12-18 14:12:10|4880.1|4877.3|4879.1|4876.3|4880.1|4877.3|4879.1|4876.3|29
1608300740000|2020-12-18 14:12:20|4880.1|4877.3|4880.1|4877.3|4881.1|4878.3|4879.1|4876.3|149
1608300750000|2020-12-18 14:12:30|4879.6|4876.8|4880.6|4877.8|4881.1|4878.3|4879.1|4876.3|23
1608300760000|2020-12-18 14:12:40|4880.1|4877.3|4881.1|4878.3|4881.1|4878.3|4880.1|4877.3|24
1608300770000|2020-12-18 14:12:50|4882.1|4879.3|4884.1|4881.3|4884.1|4881.3|4882.1|4879.3|69
1608300780000|2020-12-18 14:13:00|4885.1|4882.3|4886.1|4883.3|4886.1|4883.3|4885.1|4882.3|77
1608300790000|2020-12-18 14:13:10|4885.1|4882.3|4886.1|4883.3|4886.1|4883.3|4885.1|4882.3|87
1608300800000|2020-12-18 14:13:20|4887.1|4884.3|4885.1|4882.3|4887.1|4884.3|4884.1|4881.3|77
1608300810000|2020-12-18 14:13:30|4884.6|4881.8|4883.1|4880.3|4885.1|4882.3|4883.1|4880.3|52
1608300820000|2020-12-18 14:13:40|4884.1|4881.3|4884.1|4881.3|4885.1|4882.3|4884.1|4881.3|22
1608300830000|2020-12-18 14:13:50|||||||||3
1608300840000|2020-12-18 14:14:00|4885.1|4882.3|4886.1|4883.3|4887.1|4884.3|4883.1|4880.3|369
1608300850000|2020-12-18 14:14:10|4887.1|4884.3|4886.1|4883.3|4887.1|4884.3|4885.1|4882.3|146
1608300860000|2020-12-18 14:14:20|4885.1|4882.3|4886.1|4883.3|4887.1|4884.3|4885.1|4882.3|94
1608300870000|2020-12-18 14:14:30|4886.6|4883.8|4886.1|4883.3|4886.6|4883.8|4885.1|4882.3|59
1608300880000|2020-12-18 14:14:40|4887.1|4884.3|4887.1|4884.3|4887.1|4884.3|4887.1|4884.3|183
1608300890000|2020-12-18 14:14:50|||||||||61
1608300900000|2020-12-18 14:15:00|||||||||66
1608300910000|2020-12-18 14:15:10|4888.1|4885.3|4891.1|4888.3|4892.1|4889.3|4888.1|4885.3|434
1608300920000|2020-12-18 14:15:20|4890.1|4887.3|4892.1|4889.3|4892.1|4889.3|4889.1|4886.3|251
1608300930000|2020-12-18 14:15:30|4891.6|4888.8|4891.1|4888.3|4893.1|4890.3|4891.1|4888.3|186
1608300940000|2020-12-18 14:15:40|4892.1|4889.3|4894.1|4891.3|4895.1|4892.3|4892.1|4889.3|118
1608300950000|2020-12-18 14:15:50|4895.1|4892.3|4895.1|4892.3|4896.1|4893.3|4894.1|4891.3|174
1608300960000|2020-12-18 14:16:00|4894.1|4891.3|4894.1|4891.3|4895.1|4892.3|4894.1|4891.3|117
1608300970000|2020-12-18 14:16:10|4895.1|4892.3|4895.1|4892.3|4898.1|4895.3|4895.1|4892.3|350
1608300980000|2020-12-18 14:16:20|4895.6|4892.8|4893.1|4890.3|4896.1|4893.3|4893.1|4890.3|112
1608300990000|2020-12-18 14:16:30|4894.1|4891.3|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|63
1608301000000|2020-12-18 14:16:40|4894.6|4891.8|4893.1|4890.3|4895.1|4892.3|4893.1|4890.3|58
1608301010000|2020-12-18 14:16:50|4894.1|4891.3|4895.1|4892.3|4895.1|4892.3|4894.1|4891.3|64
1608301020000|2020-12-18 14:17:00|4894.1|4891.3|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|93
1608301030000|2020-12-18 14:17:10|4895.1|4892.3|4891.1|4888.3|4895.1|4892.3|4891.1|4888.3|199
1608301040000|2020-12-18 14:17:20|4890.6|4887.8|4891.1|4888.3|4892.1|4889.3|4890.6|4887.8|100
1608301050000|2020-12-18 14:17:30|4890.1|4887.3|4892.1|4889.3|4892.1|4889.3|4890.1|4887.3|66
1608301060000|2020-12-18 14:17:40|4892.6|4889.8|4893.1|4890.3|4894.1|4891.3|4892.1|4889.3|69
1608301070000|2020-12-18 14:17:50|4894.1|4891.3|4892.1|4889.3|4894.1|4891.3|4892.1|4889.3|56
1608301080000|2020-12-18 14:18:00|4893.1|4890.3|4893.1|4890.3|4894.1|4891.3|4893.1|4890.3|68
1608301090000|2020-12-18 14:18:10|4894.1|4891.3|4896.1|4893.3|4896.1|4893.3|4893.6|4890.8|126
1608301100000|2020-12-18 14:18:20|4895.1|4892.3|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|33
1608301110000|2020-12-18 14:18:30|4895.1|4892.3|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|84
1608301120000|2020-12-18 14:18:40|4893.1|4890.3|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|68
1608301130000|2020-12-18 14:18:50|4893.1|4890.3|4894.1|4891.3|4894.1|4891.3|4893.1|4890.3|84
1608301140000|2020-12-18 14:19:00|4895.1|4892.3|4895.1|4892.3|4896.1|4893.3|4894.1|4891.3|67
1608301150000|2020-12-18 14:19:10|4896.1|4893.3|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|38
1608301160000|2020-12-18 14:19:20|4896.6|4893.8|4897.1|4894.3|4897.1|4894.3|4896.6|4893.8|55
1608301170000|2020-12-18 14:19:30|4897.6|4894.8|4899.1|4896.3|4899.1|4896.3|4897.6|4894.8|120
1608301180000|2020-12-18 14:19:40|4900.1|4897.3|4896.1|4893.3|4900.1|4897.3|4896.1|4893.3|180
1608301190000|2020-12-18 14:19:50|4897.1|4894.3|4897.1|4894.3|4898.1|4895.3|4896.1|4893.3|66
1608301200000|2020-12-18 14:20:00|4898.1|4895.3|4897.1|4894.3|4899.1|4896.3|4897.1|4894.3|70
1608301210000|2020-12-18 14:20:10|4896.6|4893.8|4894.1|4891.3|4896.6|4893.8|4893.1|4890.3|99
1608301220000|2020-12-18 14:20:20|4893.1|4890.3|4893.1|4890.3|4894.1|4891.3|4892.1|4889.3|218
1608301230000|2020-12-18 14:20:30|4894.1|4891.3|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|185
1608301240000|2020-12-18 14:20:40|4893.6|4890.8|4893.1|4890.3|4896.1|4893.3|4893.1|4890.3|61
1608301250000|2020-12-18 14:20:50|4894.1|4891.3|4893.1|4890.3|4894.1|4891.3|4893.1|4890.3|56
1608301260000|2020-12-18 14:21:00|4892.6|4889.8|4892.1|4889.3|4892.6|4889.8|4891.1|4888.3|124
1608301270000|2020-12-18 14:21:10|4891.1|4888.3|4892.1|4889.3|4892.1|4889.3|4891.1|4888.3|68
1608301280000|2020-12-18 14:21:20|4891.6|4888.8|4891.1|4888.3|4892.1|4889.3|4890.1|4887.3|123
1608301290000|2020-12-18 14:21:30|4890.1|4887.3|4890.1|4887.3|4891.1|4888.3|4890.1|4887.3|37
1608301300000|2020-12-18 14:21:40|||||||||41
1608301310000|2020-12-18 14:21:50|4891.1|4888.3|4890.1|4887.3|4891.1|4888.3|4890.1|4887.3|54
1608301320000|2020-12-18 14:22:00|4891.1|4888.3|4891.1|4888.3|4891.6|4888.8|4890.1|4887.3|126
1608301330000|2020-12-18 14:22:10|4892.1|4889.3|4894.1|4891.3|4894.1|4891.3|4892.1|4889.3|105
1608301340000|2020-12-18 14:22:20|4893.1|4890.3|4895.1|4892.3|4895.1|4892.3|4893.1|4890.3|88
1608301350000|2020-12-18 14:22:30|4894.6|4891.8|4895.1|4892.3|4896.1|4893.3|4894.1|4891.3|46
1608301360000|2020-12-18 14:22:40|4894.1|4891.3|4894.6|4891.8|4895.1|4892.3|4894.1|4891.3|52
1608301370000|2020-12-18 14:22:50|4894.1|4891.3|4895.1|4892.3|4895.1|4892.3|4894.1|4891.3|122
1608301380000|2020-12-18 14:23:00|4896.1|4893.3|4896.1|4893.3|4897.1|4894.3|4895.6|4892.8|89
1608301390000|2020-12-18 14:23:10|4895.1|4892.3|4896.1|4893.3|4897.1|4894.3|4895.1|4892.3|49
1608301400000|2020-12-18 14:23:20|4897.1|4894.3|4897.1|4894.3|4897.1|4894.3|4895.1|4892.3|46
1608301410000|2020-12-18 14:23:30|4896.1|4893.3|4896.1|4893.3|4896.1|4893.3|4896.1|4893.3|33
1608301420000|2020-12-18 14:23:40|4895.6|4892.8|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|32
1608301430000|2020-12-18 14:23:50|4895.6|4892.8|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|29
1608301440000|2020-12-18 14:24:00|4895.1|4892.3|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|53
1608301450000|2020-12-18 14:24:10|4897.1|4894.3|4898.1|4895.3|4898.1|4895.3|4896.1|4893.3|55
1608301460000|2020-12-18 14:24:20|4899.1|4896.3|4898.1|4895.3|4899.1|4896.3|4898.1|4895.3|84
1608301470000|2020-12-18 14:24:30|4899.1|4896.3|4900.1|4897.3|4901.1|4898.3|4899.1|4896.3|76
1608301480000|2020-12-18 14:24:40|4901.1|4898.3|4900.1|4897.3|4901.1|4898.3|4900.1|4897.3|109
1608301490000|2020-12-18 14:24:50|4901.1|4898.3|4901.1|4898.3|4901.1|4898.3|4901.1|4898.3|32
1608301500000|2020-12-18 14:25:00|4900.1|4897.3|4901.1|4898.3|4902.1|4899.3|4900.1|4897.3|152
1608301510000|2020-12-18 14:25:10|4902.1|4899.3|4900.1|4897.3|4902.1|4899.3|4900.1|4897.3|72
1608301520000|2020-12-18 14:25:20|4899.1|4896.3|4899.1|4896.3|4900.1|4897.3|4899.1|4896.3|132
1608301530000|2020-12-18 14:25:30|4898.1|4895.3|4896.1|4893.3|4898.1|4895.3|4896.1|4893.3|95
1608301540000|2020-12-18 14:25:40|4897.1|4894.3|4896.1|4893.3|4897.1|4894.3|4896.1|4893.3|31
1608301550000|2020-12-18 14:25:50|4895.6|4892.8|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|46
1608301560000|2020-12-18 14:26:00|4897.1|4894.3|4899.1|4896.3|4899.1|4896.3|4896.1|4893.3|108
1608301570000|2020-12-18 14:26:10|4898.6|4895.8|4896.1|4893.3|4899.1|4896.3|4896.1|4893.3|111
1608301580000|2020-12-18 14:26:20|4897.1|4894.3|4896.1|4893.3|4897.1|4894.3|4896.1|4893.3|48
1608301590000|2020-12-18 14:26:30|4895.1|4892.3|4896.1|4893.3|4896.1|4893.3|4895.1|4892.3|79
1608301600000|2020-12-18 14:26:40|4895.1|4892.3|4895.1|4892.3|4895.1|4892.3|4893.6|4890.8|172
1608301610000|2020-12-18 14:26:50|4894.6|4891.8|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|112
1608301620000|2020-12-18 14:27:00|4893.1|4890.3|4893.1|4890.3|4894.1|4891.3|4893.1|4890.3|64
1608301630000|2020-12-18 14:27:10|4893.6|4890.8|4893.1|4890.3|4894.1|4891.3|4892.1|4889.3|163
1608301640000|2020-12-18 14:27:20|4892.1|4889.3|4892.1|4889.3|4892.1|4889.3|4891.1|4888.3|123
1608301650000|2020-12-18 14:27:30|4891.6|4888.8|4891.1|4888.3|4892.1|4889.3|4891.1|4888.3|46
1608301660000|2020-12-18 14:27:40|||||||||46
1608301670000|2020-12-18 14:27:50|4889.1|4886.3|4891.1|4888.3|4891.1|4888.3|4889.1|4886.3|270
1608301680000|2020-12-18 14:28:00|4890.1|4887.3|4893.1|4890.3|4893.1|4890.3|4890.1|4887.3|160
1608301690000|2020-12-18 14:28:10|4892.1|4889.3|4894.1|4891.3|4894.1|4891.3|4892.1|4889.3|35
1608301700000|2020-12-18 14:28:20|4893.1|4890.3|4893.1|4890.3|4893.1|4890.3|4893.1|4890.3|41
1608301710000|2020-12-18 14:28:30|4892.1|4889.3|4892.1|4889.3|4892.1|4889.3|4891.6|4888.8|57
1608301720000|2020-12-18 14:28:40|4891.1|4888.3|4891.1|4888.3|4891.1|4888.3|4890.1|4887.3|959
1608301730000|2020-12-18 14:28:50|4891.6|4888.8|4893.1|4890.3|4895.1|4892.3|4891.6|4888.8|244
1608301740000|2020-12-18 14:29:00|4892.1|4889.3|4894.1|4891.3|4894.1|4891.3|4892.1|4889.3|54
1608301750000|2020-12-18 14:29:10|4893.1|4890.3|4893.1|4890.3|4895.1|4892.3|4892.6|4889.8|106
1608301760000|2020-12-18 14:29:20|4894.1|4891.3|4895.1|4892.3|4895.1|4892.3|4893.1|4890.3|45
1608301770000|2020-12-18 14:29:30|4894.6|4891.8|4893.1|4890.3|4894.6|4891.8|4892.6|4889.8|42
1608301780000|2020-12-18 14:29:40|4892.6|4889.8|4892.1|4889.3|4893.1|4890.3|4892.1|4889.3|19
1608301790000|2020-12-18 14:29:50|4893.1|4890.3|4891.1|4888.3|4894.1|4891.3|4891.1|4888.3|39
1608301800000|2020-12-18 14:30:00|4892.1|4889.3|4894.1|4891.3|4895.1|4892.3|4891.1|4888.3|147
1608301810000|2020-12-18 14:30:10|4893.1|4890.3|4896.1|4893.3|4896.1|4893.3|4893.1|4890.3|92
1608301820000|2020-12-18 14:30:20|4895.1|4892.3|4895.1|4892.3|4896.1|4893.3|4893.1|4890.3|73
1608301830000|2020-12-18 14:30:30|4894.6|4891.8|4894.1|4891.3|4895.1|4892.3|4893.1|4890.3|47
1608301840000|2020-12-18 14:30:40|4893.1|4890.3|4894.1|4891.3|4894.1|4891.3|4893.1|4890.3|77
1608301850000|2020-12-18 14:30:50|4893.6|4890.8|4894.1|4891.3|4894.6|4891.8|4893.1|4890.3|38
1608301860000|2020-12-18 14:31:00|4893.6|4890.8|4894.1|4891.3|4894.6|4891.8|4893.1|4890.3|31
1608301870000|2020-12-18 14:31:10|4895.1|4892.3|4895.1|4892.3|4895.1|4892.3|4894.1|4891.3|36
1608301880000|2020-12-18 14:31:20|4896.1|4893.3|4897.1|4894.3|4898.1|4895.3|4896.1|4893.3|119
1608301890000|2020-12-18 14:31:30|4897.6|4894.8|4897.1|4894.3|4897.6|4894.8|4897.1|4894.3|63
1608301900000|2020-12-18 14:31:40|4898.1|4895.3|4897.1|4894.3|4898.1|4895.3|4897.1|4894.3|63
1608301910000|2020-12-18 14:31:50|4897.6|4894.8|4897.1|4894.3|4898.1|4895.3|4896.1|4893.3|65
1608301920000|2020-12-18 14:32:00|4898.1|4895.3|4898.1|4895.3|4898.1|4895.3|4897.1|4894.3|96
1608301930000|2020-12-18 14:32:10|4897.6|4894.8|4901.1|4898.3|4901.1|4898.3|4897.6|4894.8|101
1608301940000|2020-12-18 14:32:20|4900.6|4897.8|4899.1|4896.3|4901.1|4898.3|4899.1|4896.3|114
1608301950000|2020-12-18 14:32:30|4900.1|4897.3|4898.1|4895.3|4900.1|4897.3|4898.1|4895.3|32
1608301960000|2020-12-18 14:32:40|4899.1|4896.3|4898.1|4895.3|4899.1|4896.3|4898.1|4895.3|38
1608301970000|2020-12-18 14:32:50|4897.6|4894.8|4899.1|4896.3|4899.1|4896.3|4897.1|4894.3|47
1608301980000|2020-12-18 14:33:00|4900.1|4897.3|4901.1|4898.3|4901.1|4898.3|4900.1|4897.3|76
1608301990000|2020-12-18 14:33:10|4900.1|4897.3|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|103
1608302000000|2020-12-18 14:33:20|4899.1|4896.3|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|47
1608302010000|2020-12-18 14:33:30|4901.1|4898.3|4901.1|4898.3|4901.1|4898.3|4900.1|4897.3|84
1608302020000|2020-12-18 14:33:40|4900.1|4897.3|4901.1|4898.3|4901.1|4898.3|4900.1|4897.3|55
1608302030000|2020-12-18 14:33:50|||||||||37
1608302040000|2020-12-18 14:34:00|4902.1|4899.3|4903.1|4900.3|4905.1|4902.3|4902.1|4899.3|344
1608302050000|2020-12-18 14:34:10|4904.1|4901.3|4902.1|4899.3|4904.1|4901.3|4902.1|4899.3|97
1608302060000|2020-12-18 14:34:20|4901.1|4898.3|4903.1|4900.3|4903.1|4900.3|4900.1|4897.3|82
1608302070000|2020-12-18 14:34:30|4902.1|4899.3|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|69
1608302080000|2020-12-18 14:34:40|4902.6|4899.8|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|66
1608302090000|2020-12-18 14:34:50|4902.6|4899.8|4903.1|4900.3|4903.1|4900.3|4902.6|4899.8|152
1608302100000|2020-12-18 14:35:00|4902.1|4899.3|4903.1|4900.3|4904.1|4901.3|4902.1|4899.3|290
1608302110000|2020-12-18 14:35:10|4902.1|4899.3|4902.1|4899.3|4903.1|4900.3|4902.1|4899.3|79
1608302120000|2020-12-18 14:35:20|4901.1|4898.3|4898.1|4895.3|4901.1|4898.3|4898.1|4895.3|98
1608302130000|2020-12-18 14:35:30|4899.1|4896.3|4899.1|4896.3|4899.1|4896.3|4898.1|4895.3|55
1608302140000|2020-12-18 14:35:40|4899.6|4896.8|4900.1|4897.3|4901.1|4898.3|4899.1|4896.3|82
1608302150000|2020-12-18 14:35:50|4899.1|4896.3|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|48
1608302160000|2020-12-18 14:36:00|4899.1|4896.3|4898.1|4895.3|4899.1|4896.3|4897.1|4894.3|122
1608302170000|2020-12-18 14:36:10|4897.6|4894.8|4897.1|4894.3|4898.1|4895.3|4896.1|4893.3|133
1608302180000|2020-12-18 14:36:20|4898.1|4895.3|4897.1|4894.3|4898.1|4895.3|4897.1|4894.3|43
1608302190000|2020-12-18 14:36:30|4898.1|4895.3|4898.1|4895.3|4899.1|4896.3|4898.1|4895.3|82
1608302200000|2020-12-18 14:36:40|4899.1|4896.3|4901.1|4898.3|4902.1|4899.3|4899.1|4896.3|79
1608302210000|2020-12-18 14:36:50|4900.1|4897.3|4902.1|4899.3|4902.1|4899.3|4900.1|4897.3|69
1608302220000|2020-12-18 14:37:00|4901.6|4898.8|4900.1|4897.3|4902.1|4899.3|4899.1|4896.3|64
1608302230000|2020-12-18 14:37:10|4901.1|4898.3|4898.1|4895.3|4901.1|4898.3|4898.1|4895.3|61
1608302240000|2020-12-18 14:37:20|4897.1|4894.3|4898.1|4895.3|4898.1|4895.3|4897.1|4894.3|40
1608302250000|2020-12-18 14:37:30|4897.1|4894.3|4898.1|4895.3|4899.1|4896.3|4897.1|4894.3|51
1608302260000|2020-12-18 14:37:40|4898.6|4895.8|4899.1|4896.3|4899.1|4896.3|4898.1|4895.3|17
1608302270000|2020-12-18 14:37:50|4898.1|4895.3|4899.6|4896.8|4900.1|4897.3|4897.1|4894.3|80
1608302280000|2020-12-18 14:38:00|4899.1|4896.3|4901.1|4898.3|4902.1|4899.3|4899.1|4896.3|35
1608302290000|2020-12-18 14:38:10|||||||||20
1608302300000|2020-12-18 14:38:20|4902.1|4899.3|4901.1|4898.3|4902.1|4899.3|4901.1|4898.3|56
1608302310000|2020-12-18 14:38:30|||||||||15
1608302320000|2020-12-18 14:38:40|4901.6|4898.8|4902.6|4899.8|4904.1|4901.3|4901.6|4898.8|1370
1608302330000|2020-12-18 14:38:50|4903.1|4900.3|4900.1|4897.3|4903.1|4900.3|4899.1|4896.3|99
1608302340000|2020-12-18 14:39:00|4899.6|4896.8|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|57
1608302350000|2020-12-18 14:39:10|4901.1|4898.3|4900.1|4897.3|4901.1|4898.3|4899.1|4896.3|40
1608302360000|2020-12-18 14:39:20|4899.6|4896.8|4900.1|4897.3|4901.1|4898.3|4899.6|4896.8|26
1608302370000|2020-12-18 14:39:30|4899.6|4896.8|4900.1|4897.3|4900.1|4897.3|4899.6|4896.8|13
1608302380000|2020-12-18 14:39:40|4901.1|4898.3|4902.1|4899.3|4903.1|4900.3|4901.1|4898.3|51
1608302390000|2020-12-18 14:39:50|4901.1|4898.3|4901.1|4898.3|4902.1|4899.3|4901.1|4898.3|24
1608302400000|2020-12-18 14:40:00|4902.1|4899.3|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|51
1608302410000|2020-12-18 14:40:10|4902.6|4899.8|4905.1|4902.3|4907.1|4904.3|4902.1|4899.3|376
1608302420000|2020-12-18 14:40:20|4904.6|4901.8|4903.1|4900.3|4905.1|4902.3|4903.1|4900.3|48
1608302430000|2020-12-18 14:40:30|4902.1|4899.3|4900.1|4897.3|4903.1|4900.3|4899.1|4896.3|129
1608302440000|2020-12-18 14:40:40|4900.6|4897.8|4902.1|4899.3|4902.1|4899.3|4900.1|4897.3|71
1608302450000|2020-12-18 14:40:50|4902.6|4899.8|4901.1|4898.3|4903.1|4900.3|4901.1|4898.3|32
1608302460000|2020-12-18 14:41:00|4902.1|4899.3|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|39
1608302470000|2020-12-18 14:41:10|4904.1|4901.3|4905.1|4902.3|4905.1|4902.3|4904.1|4901.3|32
1608302480000|2020-12-18 14:41:20|4906.1|4903.3|4905.1|4902.3|4906.1|4903.3|4905.1|4902.3|100
1608302490000|2020-12-18 14:41:30|4906.1|4903.3|4906.1|4903.3|4907.1|4904.3|4905.6|4902.8|46
1608302500000|2020-12-18 14:41:40|4907.1|4904.3|4908.1|4905.3|4909.1|4906.3|4906.6|4903.8|220
1608302510000|2020-12-18 14:41:50|4907.1|4904.3|4907.1|4904.3|4908.1|4905.3|4907.1|4904.3|75
1608302520000|2020-12-18 14:42:00|4908.1|4905.3|4910.1|4907.3|4911.1|4908.3|4908.1|4905.3|243
1608302530000|2020-12-18 14:42:10|4911.1|4908.3|4910.1|4907.3|4911.1|4908.3|4910.1|4907.3|108
1608302540000|2020-12-18 14:42:20|4911.1|4908.3|4909.1|4906.3|4911.1|4908.3|4908.1|4905.3|126
1608302550000|2020-12-18 14:42:30|4908.6|4905.8|4910.1|4907.3|4910.1|4907.3|4908.1|4905.3|56
1608302560000|2020-12-18 14:42:40|4911.1|4908.3|4910.1|4907.3|4912.1|4909.3|4909.1|4906.3|115
1608302570000|2020-12-18 14:42:50|4909.1|4906.3|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|52
1608302580000|2020-12-18 14:43:00|4908.1|4905.3|4909.1|4906.3|4910.1|4907.3|4908.1|4905.3|108
1608302590000|2020-12-18 14:43:10|||||||||6
1608302600000|2020-12-18 14:43:20|4910.1|4907.3|4911.1|4908.3|4913.6|4910.8|4910.1|4907.3|148
1608302610000|2020-12-18 14:43:30|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|72
1608302620000|2020-12-18 14:43:40|4913.1|4910.3|4913.1|4910.3|4914.1|4911.3|4912.1|4909.3|164
1608302630000|2020-12-18 14:43:50|4912.1|4909.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|95
1608302640000|2020-12-18 14:44:00|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|64
1608302650000|2020-12-18 14:44:10|4912.6|4909.8|4911.1|4908.3|4912.6|4909.8|4911.1|4908.3|112
1608302660000|2020-12-18 14:44:20|4912.1|4909.3|4913.1|4910.3|4913.6|4910.8|4912.1|4909.3|78
1608302670000|2020-12-18 14:44:30|4912.6|4909.8|4912.1|4909.3|4913.1|4910.3|4911.1|4908.3|43
1608302680000|2020-12-18 14:44:40|4912.6|4909.8|4913.1|4910.3|4914.1|4911.3|4912.1|4909.3|57
1608302690000|2020-12-18 14:44:50|4912.6|4909.8|4912.1|4909.3|4913.1|4910.3|4911.1|4908.3|71
1608302700000|2020-12-18 14:45:00|4913.1|4910.3|4912.1|4909.3|4913.1|4910.3|4911.1|4908.3|102
1608302710000|2020-12-18 14:45:10|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|38
1608302720000|2020-12-18 14:45:20|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|73
1608302730000|2020-12-18 14:45:30|4909.1|4906.3|4908.6|4905.8|4910.1|4907.3|4908.6|4905.8|45
1608302740000|2020-12-18 14:45:40|4908.1|4905.3|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|81
1608302750000|2020-12-18 14:45:50|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|69
1608302760000|2020-12-18 14:46:00|4907.6|4904.8|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|90
1608302770000|2020-12-18 14:46:10|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|25
1608302780000|2020-12-18 14:46:20|4906.6|4903.8|4906.1|4903.3|4907.1|4904.3|4906.1|4903.3|45
1608302790000|2020-12-18 14:46:30|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|100
1608302800000|2020-12-18 14:46:40|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|55
1608302810000|2020-12-18 14:46:50|4907.6|4904.8|4908.1|4905.3|4908.1|4905.3|4907.6|4904.8|78
1608302820000|2020-12-18 14:47:00|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|107
1608302830000|2020-12-18 14:47:10|4907.6|4904.8|4907.1|4904.3|4907.6|4904.8|4907.1|4904.3|42
1608302840000|2020-12-18 14:47:20|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|171
1608302850000|2020-12-18 14:47:30|4905.1|4902.3|4906.1|4903.3|4906.1|4903.3|4905.1|4902.3|211
1608302860000|2020-12-18 14:47:40|4906.6|4903.8|4905.1|4902.3|4907.1|4904.3|4905.1|4902.3|138
1608302870000|2020-12-18 14:47:50|4904.6|4901.8|4905.1|4902.3|4905.1|4902.3|4904.6|4901.8|46
1608302880000|2020-12-18 14:48:00|4904.6|4901.8|4904.1|4901.3|4904.6|4901.8|4903.1|4900.3|85
1608302890000|2020-12-18 14:48:10|4903.1|4900.3|4902.1|4899.3|4904.1|4901.3|4902.1|4899.3|121
1608302900000|2020-12-18 14:48:20|4901.1|4898.3|4899.1|4896.3|4901.1|4898.3|4899.1|4896.3|118
1608302910000|2020-12-18 14:48:30|4899.6|4896.8|4899.1|4896.3|4900.1|4897.3|4899.1|4896.3|128
1608302920000|2020-12-18 14:48:40|4898.6|4895.8|4900.1|4897.3|4900.1|4897.3|4898.6|4895.8|96
1608302930000|2020-12-18 14:48:50|4900.6|4897.8|4898.1|4895.3|4901.1|4898.3|4898.1|4895.3|124
1608302940000|2020-12-18 14:49:00|4899.1|4896.3|4897.1|4894.3|4899.1|4896.3|4897.1|4894.3|136
1608302950000|2020-12-18 14:49:10|4898.1|4895.3|4898.1|4895.3|4898.1|4895.3|4898.1|4895.3|81
1608302960000|2020-12-18 14:49:20|4897.1|4894.3|4893.1|4890.3|4897.1|4894.3|4893.1|4890.3|168
1608302970000|2020-12-18 14:49:30|4892.1|4889.3|4891.1|4888.3|4892.1|4889.3|4890.1|4887.3|208
1608302980000|2020-12-18 14:49:40|4890.1|4887.3|4891.1|4888.3|4892.1|4889.3|4890.1|4887.3|191
1608302990000|2020-12-18 14:49:50|4890.1|4887.3|4889.1|4886.3|4890.1|4887.3|4888.1|4885.3|212
1608303000000|2020-12-18 14:50:00|4890.1|4887.3|4888.1|4885.3|4890.1|4887.3|4888.1|4885.3|192
1608303010000|2020-12-18 14:50:10|4887.1|4884.3|4887.1|4884.3|4887.1|4884.3|4886.1|4883.3|160
1608303020000|2020-12-18 14:50:20|4888.1|4885.3|4888.1|4885.3|4888.1|4885.3|4887.1|4884.3|60
1608303030000|2020-12-18 14:50:30|4887.1|4884.3|4887.1|4884.3|4888.1|4885.3|4887.1|4884.3|118
1608303040000|2020-12-18 14:50:40|4888.1|4885.3|4887.1|4884.3|4889.1|4886.3|4887.1|4884.3|88
1608303050000|2020-12-18 14:50:50|4886.6|4883.8|4887.1|4884.3|4887.1|4884.3|4886.1|4883.3|88
1608303060000|2020-12-18 14:51:00|4886.6|4883.8|4887.1|4884.3|4887.1|4884.3|4886.1|4883.3|230
1608303070000|2020-12-18 14:51:10|4888.1|4885.3|4888.1|4885.3|4888.6|4885.8|4887.1|4884.3|118
1608303080000|2020-12-18 14:51:20|4889.1|4886.3|4886.1|4883.3|4889.1|4886.3|4885.1|4882.3|176
1608303090000|2020-12-18 14:51:30|4885.1|4882.3|4886.1|4883.3|4886.1|4883.3|4885.1|4882.3|99
1608303100000|2020-12-18 14:51:40|4885.1|4882.3|4886.1|4883.3|4887.1|4884.3|4885.1|4882.3|176
1608303110000|2020-12-18 14:51:50|4887.1|4884.3|4886.1|4883.3|4887.1|4884.3|4885.1|4882.3|126
1608303120000|2020-12-18 14:52:00|4885.1|4882.3|4885.1|4882.3|4886.1|4883.3|4884.1|4881.3|134
1608303130000|2020-12-18 14:52:10|4884.1|4881.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|192
1608303140000|2020-12-18 14:52:20|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|73
1608303150000|2020-12-18 14:52:30|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|71
1608303160000|2020-12-18 14:52:40|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|86
1608303170000|2020-12-18 14:52:50|4885.1|4882.3|4884.1|4881.3|4885.1|4882.3|4884.1|4881.3|103
1608303180000|2020-12-18 14:53:00|4883.1|4880.3|4884.1|4881.3|4884.1|4881.3|4883.1|4880.3|133
1608303190000|2020-12-18 14:53:10|4883.6|4880.8|4885.1|4882.3|4885.1|4882.3|4883.1|4880.3|70
1608303200000|2020-12-18 14:53:20|4884.6|4881.8|4885.1|4882.3|4886.1|4883.3|4884.6|4881.8|96
1608303210000|2020-12-18 14:53:30|4886.1|4883.3|4887.1|4884.3|4887.1|4884.3|4885.1|4882.3|99
1608303220000|2020-12-18 14:53:40|4888.1|4885.3|4888.1|4885.3|4888.1|4885.3|4888.1|4885.3|53
1608303230000|2020-12-18 14:53:50|4889.1|4886.3|4884.6|4881.8|4889.1|4886.3|4884.1|4881.3|302
1608303240000|2020-12-18 14:54:00|4884.1|4881.3|4882.1|4879.3|4885.1|4882.3|4881.1|4878.3|147
1608303250000|2020-12-18 14:54:10|4882.6|4879.8|4881.1|4878.3|4883.1|4880.3|4881.1|4878.3|282
1608303260000|2020-12-18 14:54:20|4880.1|4877.3|4885.1|4882.3|4885.1|4882.3|4880.1|4877.3|303
1608303270000|2020-12-18 14:54:30|4884.6|4881.8|4884.1|4881.3|4886.1|4883.3|4884.1|4881.3|98
1608303280000|2020-12-18 14:54:40|4885.1|4882.3|4886.1|4883.3|4886.1|4883.3|4884.1|4881.3|64
1608303290000|2020-12-18 14:54:50|4887.1|4884.3|4884.1|4881.3|4887.1|4884.3|4884.1|4881.3|136
1608303300000|2020-12-18 14:55:00|4885.1|4882.3|4885.1|4882.3|4885.1|4882.3|4884.1|4881.3|101
1608303310000|2020-12-18 14:55:10|4884.6|4881.8|4885.1|4882.3|4886.1|4883.3|4884.1|4881.3|30
1608303320000|2020-12-18 14:55:20|4884.1|4881.3|4881.1|4878.3|4885.1|4882.3|4881.1|4878.3|170
1608303330000|2020-12-18 14:55:30|4880.1|4877.3|4878.6|4875.8|4881.1|4878.3|4878.1|4875.3|326
1608303340000|2020-12-18 14:55:40|4878.1|4875.3|4881.1|4878.3|4881.1|4878.3|4878.1|4875.3|111
1608303350000|2020-12-18 14:55:50|4882.1|4879.3|4882.6|4879.8|4883.1|4880.3|4882.1|4879.3|45
1608303360000|2020-12-18 14:56:00|4882.1|4879.3|4883.1|4880.3|4883.1|4880.3|4882.1|4879.3|75
1608303370000|2020-12-18 14:56:10|4882.1|4879.3|4883.1|4880.3|4884.1|4881.3|4882.1|4879.3|43
1608303380000|2020-12-18 14:56:20|4883.6|4880.8|4881.1|4878.3|4884.1|4881.3|4881.1|4878.3|116
1608303390000|2020-12-18 14:56:30|4880.1|4877.3|4880.1|4877.3|4880.1|4877.3|4879.1|4876.3|154
1608303400000|2020-12-18 14:56:40|4879.1|4876.3|4879.1|4876.3|4879.1|4876.3|4879.1|4876.3|56
1608303410000|2020-12-18 14:56:50|||||||||27
1608303420000|2020-12-18 14:57:00|4879.6|4876.8|4881.1|4878.3|4882.1|4879.3|4879.1|4876.3|129
1608303430000|2020-12-18 14:57:10|4881.6|4878.8|4884.1|4881.3|4884.1|4881.3|4881.1|4878.3|67
1608303440000|2020-12-18 14:57:20|4885.1|4882.3|4882.1|4879.3|4885.1|4882.3|4882.1|4879.3|68
1608303450000|2020-12-18 14:57:30|4881.1|4878.3|4881.1|4878.3|4882.1|4879.3|4881.1|4878.3|93
1608303460000|2020-12-18 14:57:40|4882.1|4879.3|4883.1|4880.3|4883.1|4880.3|4882.1|4879.3|51
1608303470000|2020-12-18 14:57:50|4882.1|4879.3|4882.1|4879.3|4883.1|4880.3|4881.1|4878.3|33
1608303480000|2020-12-18 14:58:00|4881.6|4878.8|4881.6|4878.8|4882.1|4879.3|4880.1|4877.3|84
1608303490000|2020-12-18 14:58:10|4881.1|4878.3|4881.1|4878.3|4882.1|4879.3|4881.1|4878.3|110
1608303500000|2020-12-18 14:58:20|4881.6|4878.8|4882.1|4879.3|4882.1|4879.3|4881.6|4878.8|17
1608303510000|2020-12-18 14:58:30|4883.1|4880.3|4885.1|4882.3|4885.1|4882.3|4883.1|4880.3|62
1608303520000|2020-12-18 14:58:40|4886.1|4883.3|4885.1|4882.3|4886.1|4883.3|4884.1|4881.3|130
1608303530000|2020-12-18 14:58:50|4884.6|4881.8|4884.6|4881.8|4885.1|4882.3|4884.1|4881.3|79
1608303540000|2020-12-18 14:59:00|4884.1|4881.3|4884.1|4881.3|4885.1|4882.3|4884.1|4881.3|38
1608303550000|2020-12-18 14:59:10|4885.1|4882.3|4885.1|4882.3|4885.1|4882.3|4885.1|4882.3|22
1608303560000|2020-12-18 14:59:20|4884.1|4881.3|4884.1|4881.3|4885.1|4882.3|4884.1|4881.3|35
1608303570000|2020-12-18 14:59:30|4883.6|4880.8|4883.1|4880.3|4884.6|4881.8|4883.1|4880.3|67
1608303580000|2020-12-18 14:59:40|4882.1|4879.3|4882.6|4879.8|4883.1|4880.3|4882.1|4879.3|119
1608303590000|2020-12-18 14:59:50|4883.1|4880.3|4882.1|4879.3|4883.1|4880.3|4881.1|4878.3|120
1608303600000|2020-12-18 15:00:00|4883.1|4880.3|4884.1|4881.3|4886.1|4883.3|4882.6|4879.8|161
1608303610000|2020-12-18 15:00:10|4885.1|4882.3|4884.1|4881.3|4885.1|4882.3|4883.1|4880.3|97
1608303620000|2020-12-18 15:00:20|4883.6|4880.8|4887.1|4884.3|4888.1|4885.3|4883.1|4880.3|133
1608303630000|2020-12-18 15:00:30|4888.1|4885.3|4885.1|4882.3|4888.1|4885.3|4885.1|4882.3|116
1608303640000|2020-12-18 15:00:40|4884.1|4881.3|4884.1|4881.3|4884.1|4881.3|4884.1|4881.3|38
1608303650000|2020-12-18 15:00:50|4885.1|4882.3|4884.1|4881.3|4886.1|4883.3|4884.1|4881.3|59
1608303660000|2020-12-18 15:01:00|4884.6|4881.8|4885.1|4882.3|4885.1|4882.3|4884.1|4881.3|29
1608303670000|2020-12-18 15:01:10|4886.1|4883.3|4887.1|4884.3|4888.1|4885.3|4886.1|4883.3|153
1608303680000|2020-12-18 15:01:20|4888.1|4885.3|4888.1|4885.3|4888.1|4885.3|4887.1|4884.3|38
1608303690000|2020-12-18 15:01:30|4887.1|4884.3|4888.1|4885.3|4888.1|4885.3|4887.1|4884.3|71
1608303700000|2020-12-18 15:01:40|4889.1|4886.3|4889.1|4886.3|4889.1|4886.3|4888.1|4885.3|80
1608303710000|2020-12-18 15:01:50|4890.1|4887.3|4889.1|4886.3|4890.1|4887.3|4889.1|4886.3|79
1608303720000|2020-12-18 15:02:00|4890.1|4887.3|4891.1|4888.3|4891.1|4888.3|4890.1|4887.3|63
1608303730000|2020-12-18 15:02:10|4892.1|4889.3|4892.1|4889.3|4893.1|4890.3|4892.1|4889.3|200
1608303740000|2020-12-18 15:02:20|4892.6|4889.8|4892.1|4889.3|4893.1|4890.3|4892.1|4889.3|166
1608303750000|2020-12-18 15:02:30|||||||||50
1608303760000|2020-12-18 15:02:40|4893.1|4890.3|4893.1|4890.3|4893.1|4890.3|4893.1|4890.3|45
1608303770000|2020-12-18 15:02:50|4892.1|4889.3|4892.1|4889.3|4892.1|4889.3|4892.1|4889.3|46
1608303780000|2020-12-18 15:03:00|4892.6|4889.8|4893.1|4890.3|4895.1|4892.3|4892.6|4889.8|139
1608303790000|2020-12-18 15:03:10|4894.1|4891.3|4895.1|4892.3|4895.1|4892.3|4894.1|4891.3|32
1608303800000|2020-12-18 15:03:20|4894.1|4891.3|4894.1|4891.3|4894.1|4891.3|4893.1|4890.3|84
1608303810000|2020-12-18 15:03:30|4893.1|4890.3|4893.1|4890.3|4894.1|4891.3|4893.1|4890.3|63
1608303820000|2020-12-18 15:03:40|4892.1|4889.3|4894.1|4891.3|4894.1|4891.3|4892.1|4889.3|41
1608303830000|2020-12-18 15:03:50|4893.1|4890.3|4894.1|4891.3|4894.1|4891.3|4893.1|4890.3|35
1608303840000|2020-12-18 15:04:00|4893.1|4890.3|4895.1|4892.3|4895.1|4892.3|4893.1|4890.3|37
1608303850000|2020-12-18 15:04:10|4894.1|4891.3|4893.1|4890.3|4895.1|4892.3|4893.1|4890.3|51
1608303860000|2020-12-18 15:04:20|4895.1|4892.3|4894.1|4891.3|4895.1|4892.3|4894.1|4891.3|168
1608303870000|2020-12-18 15:04:30|4893.1|4890.3|4893.1|4890.3|4893.1|4890.3|4892.1|4889.3|51
1608303880000|2020-12-18 15:04:40|4892.1|4889.3|4891.1|4888.3|4892.1|4889.3|4891.1|4888.3|32
1608303890000|2020-12-18 15:04:50|4890.6|4887.8|4890.1|4887.3|4891.1|4888.3|4890.1|4887.3|124
1608303900000|2020-12-18 15:05:00|4889.6|4886.8|4891.1|4888.3|4892.1|4889.3|4889.1|4886.3|113
1608303910000|2020-12-18 15:05:10|4892.1|4889.3|4894.1|4891.3|4894.1|4891.3|4891.1|4888.3|50
1608303920000|2020-12-18 15:05:20|4895.1|4892.3|4896.1|4893.3|4897.1|4894.3|4895.1|4892.3|121
1608303930000|2020-12-18 15:05:30|4895.1|4892.3|4895.1|4892.3|4896.1|4893.3|4895.1|4892.3|70
1608303940000|2020-12-18 15:05:40|4894.6|4891.8|4895.1|4892.3|4895.1|4892.3|4894.6|4891.8|30
1608303950000|2020-12-18 15:05:50|4895.6|4892.8|4895.1|4892.3|4896.1|4893.3|4894.6|4891.8|49
1608303960000|2020-12-18 15:06:00|4896.1|4893.3|4897.1|4894.3|4897.1|4894.3|4896.1|4893.3|69
1608303970000|2020-12-18 15:06:10|4898.1|4895.3|4898.1|4895.3|4898.1|4895.3|4897.1|4894.3|30
1608303980000|2020-12-18 15:06:20|4897.1|4894.3|4897.1|4894.3|4898.1|4895.3|4897.1|4894.3|34
1608303990000|2020-12-18 15:06:30|4898.1|4895.3|4898.1|4895.3|4898.1|4895.3|4897.1|4894.3|28
1608304000000|2020-12-18 15:06:40|4897.1|4894.3|4897.6|4894.8|4898.1|4895.3|4897.1|4894.3|85
1608304010000|2020-12-18 15:06:50|4897.1|4894.3|4897.1|4894.3|4897.1|4894.3|4896.6|4893.8|25
1608304020000|2020-12-18 15:07:00|4896.1|4893.3|4899.1|4896.3|4899.1|4896.3|4896.1|4893.3|55
1608304030000|2020-12-18 15:07:10|4900.1|4897.3|4899.1|4896.3|4900.1|4897.3|4899.1|4896.3|81
1608304040000|2020-12-18 15:07:20|4900.1|4897.3|4899.1|4896.3|4900.1|4897.3|4899.1|4896.3|41
1608304050000|2020-12-18 15:07:30|4900.1|4897.3|4899.1|4896.3|4900.1|4897.3|4899.1|4896.3|12
1608304060000|2020-12-18 15:07:40|||||||||9
1608304070000|2020-12-18 15:07:50|||||||||70
1608304080000|2020-12-18 15:08:00|4898.1|4895.3|4898.1|4895.3|4898.1|4895.3|4897.1|4894.3|54
1608304090000|2020-12-18 15:08:10|4899.1|4896.3|4899.1|4896.3|4899.1|4896.3|4898.1|4895.3|42
1608304100000|2020-12-18 15:08:20|4900.1|4897.3|4901.1|4898.3|4903.1|4900.3|4900.1|4897.3|181
1608304110000|2020-12-18 15:08:30|4900.1|4897.3|4897.1|4894.3|4900.6|4897.8|4897.1|4894.3|210
1608304120000|2020-12-18 15:08:40|4896.1|4893.3|4895.1|4892.3|4896.1|4893.3|4892.1|4889.3|99
1608304130000|2020-12-18 15:08:50|4895.6|4892.8|4895.1|4892.3|4896.1|4893.3|4894.1|4891.3|90
1608304140000|2020-12-18 15:09:00|4894.1|4891.3|4896.1|4893.3|4897.1|4894.3|4894.1|4891.3|53
1608304150000|2020-12-18 15:09:10|4896.6|4893.8|4897.1|4894.3|4897.1|4894.3|4896.6|4893.8|13
1608304160000|2020-12-18 15:09:20|4898.1|4895.3|4898.1|4895.3|4899.1|4896.3|4898.1|4895.3|69
1608304170000|2020-12-18 15:09:30|4898.6|4895.8|4901.1|4898.3|4902.1|4899.3|4898.1|4895.3|123
1608304180000|2020-12-18 15:09:40|4900.1|4897.3|4901.6|4898.8|4902.1|4899.3|4900.1|4897.3|65
1608304190000|2020-12-18 15:09:50|4901.1|4898.3|4903.1|4900.3|4903.1|4900.3|4901.1|4898.3|89
1608304200000|2020-12-18 15:10:00|4902.1|4899.3|4905.1|4902.3|4906.1|4903.3|4902.1|4899.3|191
1608304210000|2020-12-18 15:10:10|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4905.1|4902.3|78
1608304220000|2020-12-18 15:10:20|4905.1|4902.3|4904.1|4901.3|4907.1|4904.3|4904.1|4901.3|208
1608304230000|2020-12-18 15:10:30|4903.1|4900.3|4902.1|4899.3|4903.1|4900.3|4901.1|4898.3|112
1608304240000|2020-12-18 15:10:40|4901.6|4898.8|4901.1|4898.3|4902.1|4899.3|4901.1|4898.3|47
1608304250000|2020-12-18 15:10:50|4902.1|4899.3|4901.1|4898.3|4902.1|4899.3|4901.1|4898.3|66
1608304260000|2020-12-18 15:11:00|4900.6|4897.8|4902.1|4899.3|4902.1|4899.3|4900.1|4897.3|73
1608304270000|2020-12-18 15:11:10|4901.1|4898.3|4903.1|4900.3|4903.1|4900.3|4901.1|4898.3|51
1608304280000|2020-12-18 15:11:20|4902.1|4899.3|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|62
1608304290000|2020-12-18 15:11:30|4904.1|4901.3|4906.1|4903.3|4906.1|4903.3|4904.1|4901.3|98
1608304300000|2020-12-18 15:11:40|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|166
1608304310000|2020-12-18 15:11:50|4909.1|4906.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|120
1608304320000|2020-12-18 15:12:00|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|306
1608304330000|2020-12-18 15:12:10|4912.1|4909.3|4912.1|4909.3|4913.1|4910.3|4911.1|4908.3|219
1608304340000|2020-12-18 15:12:20|4913.1|4910.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|52
1608304350000|2020-12-18 15:12:30|4911.1|4908.3|4913.1|4910.3|4913.1|4910.3|4910.1|4907.3|127
1608304360000|2020-12-18 15:12:40|4912.1|4909.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|31
1608304370000|2020-12-18 15:12:50|4911.1|4908.3|4913.1|4910.3|4913.1|4910.3|4911.1|4908.3|59
1608304380000|2020-12-18 15:13:00|4914.1|4911.3|4913.6|4910.8|4914.1|4911.3|4913.1|4910.3|1922
1608304390000|2020-12-18 15:13:10|4914.1|4911.3|4914.1|4911.3|4916.1|4913.3|4914.1|4911.3|302
1608304400000|2020-12-18 15:13:20|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|57
1608304410000|2020-12-18 15:13:30|4914.1|4911.3|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|96
1608304420000|2020-12-18 15:13:40|4912.1|4909.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|36
1608304430000|2020-12-18 15:13:50|4913.6|4910.8|4913.1|4910.3|4913.6|4910.8|4913.1|4910.3|23
1608304440000|2020-12-18 15:14:00|4913.6|4910.8|4915.1|4912.3|4916.1|4913.3|4913.6|4910.8|91
1608304450000|2020-12-18 15:14:10|4916.1|4913.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|27
1608304460000|2020-12-18 15:14:20|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|69
1608304470000|2020-12-18 15:14:30|4915.1|4912.3|4914.1|4911.3|4915.1|4912.3|4913.1|4910.3|60
1608304480000|2020-12-18 15:14:40|4915.1|4912.3|4913.1|4910.3|4915.1|4912.3|4913.1|4910.3|72
1608304490000|2020-12-18 15:14:50|4912.1|4909.3|4910.1|4907.3|4913.1|4910.3|4910.1|4907.3|71
1608304500000|2020-12-18 15:15:00|4911.1|4908.3|4913.1|4910.3|4913.1|4910.3|4911.1|4908.3|138
1608304510000|2020-12-18 15:15:10|4912.6|4909.8|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|89
1608304520000|2020-12-18 15:15:20|4911.1|4908.3|4910.1|4907.3|4912.1|4909.3|4910.1|4907.3|124
1608304530000|2020-12-18 15:15:30|4911.1|4908.3|4909.1|4906.3|4911.1|4908.3|4909.1|4906.3|66
1608304540000|2020-12-18 15:15:40|4908.6|4905.8|4909.6|4906.8|4910.1|4907.3|4908.1|4905.3|209
1608304550000|2020-12-18 15:15:50|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4908.1|4905.3|158
1608304560000|2020-12-18 15:16:00|4911.1|4908.3|4909.1|4906.3|4911.1|4908.3|4908.1|4905.3|98
1608304570000|2020-12-18 15:16:10|4908.1|4905.3|4908.1|4905.3|4909.6|4906.8|4908.1|4905.3|174
1608304580000|2020-12-18 15:16:20|4906.1|4903.3|4903.1|4900.3|4907.1|4904.3|4903.1|4900.3|428
1608304590000|2020-12-18 15:16:30|4903.6|4900.8|4898.1|4895.3|4903.6|4900.8|4897.1|4894.3|379
1608304600000|2020-12-18 15:16:40|4897.1|4894.3|4897.1|4894.3|4898.1|4895.3|4896.1|4893.3|236
1608304610000|2020-12-18 15:16:50|4897.6|4894.8|4899.1|4896.3|4899.6|4896.8|4897.1|4894.3|238
1608304620000|2020-12-18 15:17:00|4899.6|4896.8|4899.1|4896.3|4902.1|4899.3|4899.1|4896.3|160
1608304630000|2020-12-18 15:17:10|4900.1|4897.3|4899.1|4896.3|4900.1|4897.3|4897.1|4894.3|87
1608304640000|2020-12-18 15:17:20|4899.6|4896.8|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|43
1608304650000|2020-12-18 15:17:30|4900.6|4897.8|4903.1|4900.3|4903.1|4900.3|4900.6|4897.8|80
1608304660000|2020-12-18 15:17:40|4902.1|4899.3|4901.1|4898.3|4902.1|4899.3|4901.1|4898.3|25
1608304670000|2020-12-18 15:17:50|4902.1|4899.3|4900.1|4897.3|4902.1|4899.3|4900.1|4897.3|35
1608304680000|2020-12-18 15:18:00|4901.1|4898.3|4902.6|4899.8|4903.1|4900.3|4901.1|4898.3|76
1608304690000|2020-12-18 15:18:10|4902.1|4899.3|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|49
1608304700000|2020-12-18 15:18:20|4902.6|4899.8|4902.1|4899.3|4902.6|4899.8|4902.1|4899.3|29
1608304720000|2020-12-18 15:18:40|4903.1|4900.3|4902.1|4899.3|4903.1|4900.3|4900.1|4897.3|336
1608304730000|2020-12-18 15:18:50|4902.6|4899.8|4903.1|4900.3|4903.1|4900.3|4899.1|4896.3|456
1608304740000|2020-12-18 15:19:00|4903.6|4900.8|4904.1|4901.3|4906.1|4903.3|4903.1|4900.3|120
1608304750000|2020-12-18 15:19:10|4905.1|4902.3|4903.1|4900.3|4905.1|4902.3|4903.1|4900.3|50
1608304760000|2020-12-18 15:19:20|4904.1|4901.3|4902.1|4899.3|4904.1|4901.3|4902.1|4899.3|77
1608304770000|2020-12-18 15:19:30|4902.6|4899.8|4902.1|4899.3|4903.1|4900.3|4901.1|4898.3|92
1608304780000|2020-12-18 15:19:40|4901.6|4898.8|4901.1|4898.3|4901.6|4898.8|4901.1|4898.3|18
1608304790000|2020-12-18 15:19:50|4901.6|4898.8|4900.1|4897.3|4902.1|4899.3|4900.1|4897.3|83
1608304800000|2020-12-18 15:20:00|4900.6|4897.8|4900.1|4897.3|4901.1|4898.3|4900.1|4897.3|37
1608304810000|2020-12-18 15:20:10|4901.1|4898.3|4901.1|4898.3|4901.1|4898.3|4900.1|4897.3|64
1608304820000|2020-12-18 15:20:20|4901.6|4898.8|4901.1|4898.3|4902.1|4899.3|4901.1|4898.3|34
1608304830000|2020-12-18 15:20:30|4901.6|4898.8|4902.1|4899.3|4902.1|4899.3|4901.1|4898.3|71
1608304840000|2020-12-18 15:20:40|4901.6|4898.8|4902.1|4899.3|4902.1|4899.3|4901.1|4898.3|17
1608304850000|2020-12-18 15:20:50|4901.1|4898.3|4900.1|4897.3|4902.1|4899.3|4900.1|4897.3|85
1608304860000|2020-12-18 15:21:00|4901.1|4898.3|4900.1|4897.3|4901.1|4898.3|4900.1|4897.3|39
1608304870000|2020-12-18 15:21:10|4899.1|4896.3|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|30
1608304880000|2020-12-18 15:21:20|4901.1|4898.3|4900.1|4897.3|4901.1|4898.3|4900.1|4897.3|40
1608304890000|2020-12-18 15:21:30|4900.6|4897.8|4900.1|4897.3|4901.1|4898.3|4900.1|4897.3|63
1608304900000|2020-12-18 15:21:40|4901.1|4898.3|4900.1|4897.3|4901.1|4898.3|4900.1|4897.3|26
1608304910000|2020-12-18 15:21:50|4899.1|4896.3|4899.1|4896.3|4899.1|4896.3|4898.1|4895.3|101
1608304920000|2020-12-18 15:22:00|4898.1|4895.3|4897.1|4894.3|4899.1|4896.3|4897.1|4894.3|105
1608304930000|2020-12-18 15:22:10|4897.6|4894.8|4898.1|4895.3|4898.1|4895.3|4896.1|4893.3|64
1608304940000|2020-12-18 15:22:20|4897.1|4894.3|4898.1|4895.3|4899.1|4896.3|4897.1|4894.3|78
1608304950000|2020-12-18 15:22:30|4898.6|4895.8|4899.1|4896.3|4899.1|4896.3|4898.1|4895.3|41
1608304960000|2020-12-18 15:22:40|4899.6|4896.8|4899.6|4896.8|4900.1|4897.3|4899.1|4896.3|81
1608304970000|2020-12-18 15:22:50|4899.1|4896.3|4900.1|4897.3|4900.1|4897.3|4899.1|4896.3|10
1608304980000|2020-12-18 15:23:00|4900.6|4897.8|4904.1|4901.3|4904.1|4901.3|4900.1|4897.3|148
1608304990000|2020-12-18 15:23:10|4905.1|4902.3|4905.1|4902.3|4906.1|4903.3|4905.1|4902.3|105
1608305000000|2020-12-18 15:23:20|4906.1|4903.3|4907.1|4904.3|4907.1|4904.3|4905.1|4902.3|54
1608305010000|2020-12-18 15:23:30|4906.6|4903.8|4908.1|4905.3|4909.1|4906.3|4906.1|4903.3|130
1608305020000|2020-12-18 15:23:40|4908.6|4905.8|4906.1|4903.3|4910.1|4907.3|4906.1|4903.3|127
1608305030000|2020-12-18 15:23:50|4905.1|4902.3|4906.1|4903.3|4907.1|4904.3|4905.1|4902.3|35
1608305040000|2020-12-18 15:24:00|4907.1|4904.3|4909.1|4906.3|4909.1|4906.3|4905.1|4902.3|62
1608305050000|2020-12-18 15:24:10|4908.6|4905.8|4908.1|4905.3|4909.1|4906.3|4907.1|4904.3|70
1608305060000|2020-12-18 15:24:20|4908.6|4905.8|4911.1|4908.3|4911.1|4908.3|4908.1|4905.3|108
1608305070000|2020-12-18 15:24:30|4910.1|4907.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|67
1608305080000|2020-12-18 15:24:40|4911.6|4908.8|4912.1|4909.3|4913.1|4910.3|4911.6|4908.8|100
1608305090000|2020-12-18 15:24:50|4913.1|4910.3|4915.1|4912.3|4915.1|4912.3|4913.1|4910.3|178
1608305100000|2020-12-18 15:25:00|4916.1|4913.3|4915.1|4912.3|4917.1|4914.3|4915.1|4912.3|335
1608305110000|2020-12-18 15:25:10|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|35
1608305120000|2020-12-18 15:25:20|4917.1|4914.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|171
1608305130000|2020-12-18 15:25:30|4915.1|4912.3|4916.1|4913.3|4918.1|4915.3|4915.1|4912.3|205
1608305140000|2020-12-18 15:25:40|4917.1|4914.3|4920.1|4917.3|4921.1|4918.3|4917.1|4914.3|577
1608305150000|2020-12-18 15:25:50|4921.1|4918.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|193
1608305160000|2020-12-18 15:26:00|4922.1|4919.3|4920.1|4917.3|4923.1|4920.3|4919.1|4916.3|172
1608305170000|2020-12-18 15:26:10|4921.1|4918.3|4920.1|4917.3|4923.1|4920.3|4920.1|4917.3|181
1608305180000|2020-12-18 15:26:20|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|82
1608305190000|2020-12-18 15:26:30|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|74
1608305200000|2020-12-18 15:26:40|4917.6|4914.8|4921.1|4918.3|4922.1|4919.3|4916.1|4913.3|301
1608305210000|2020-12-18 15:26:50|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4918.1|4915.3|215
1608305220000|2020-12-18 15:27:00|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|84
1608305230000|2020-12-18 15:27:10|4920.1|4917.3|4918.6|4915.8|4921.1|4918.3|4918.6|4915.8|199
1608305240000|2020-12-18 15:27:20|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4918.1|4915.3|129
1608305250000|2020-12-18 15:27:30|4920.1|4917.3|4920.1|4917.3|4922.1|4919.3|4920.1|4917.3|93
1608305260000|2020-12-18 15:27:40|4919.1|4916.3|4919.1|4916.3|4921.1|4918.3|4919.1|4916.3|86
1608305270000|2020-12-18 15:27:50|4919.6|4916.8|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|51
1608305280000|2020-12-18 15:28:00|4921.1|4918.3|4921.6|4918.8|4921.6|4918.8|4920.1|4917.3|101
1608305290000|2020-12-18 15:28:10|4921.1|4918.3|4920.1|4917.3|4922.1|4919.3|4920.1|4917.3|74
1608305300000|2020-12-18 15:28:20|4920.6|4917.8|4918.1|4915.3|4923.1|4920.3|4917.6|4914.8|593
1608305310000|2020-12-18 15:28:30|4918.6|4915.8|4920.1|4917.3|4921.1|4918.3|4917.1|4914.3|184
1608305320000|2020-12-18 15:28:40|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|38
1608305330000|2020-12-18 15:28:50|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|71
1608305340000|2020-12-18 15:29:00|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|39
1608305350000|2020-12-18 15:29:10|4921.6|4918.8|4920.1|4917.3|4921.6|4918.8|4920.1|4917.3|31
1608305360000|2020-12-18 15:29:20|4921.1|4918.3|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|74
1608305370000|2020-12-18 15:29:30|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|4919.1|4916.3|86
1608305380000|2020-12-18 15:29:40|4920.1|4917.3|4922.1|4919.3|4923.1|4920.3|4920.1|4917.3|267
1608305390000|2020-12-18 15:29:50|4920.1|4917.3|4920.1|4917.3|4921.1|4918.3|4919.1|4916.3|965
1608305400000|2020-12-18 15:30:00|4920.6|4917.8|4919.1|4916.3|4923.1|4920.3|4918.1|4915.3|154
1608305410000|2020-12-18 15:30:10|4918.1|4915.3|4918.1|4915.3|4919.1|4916.3|4916.1|4913.3|268
1608305420000|2020-12-18 15:30:20|4917.6|4914.8|4915.1|4912.3|4917.6|4914.8|4913.1|4910.3|223
1608305430000|2020-12-18 15:30:30|4916.1|4913.3|4914.1|4911.3|4916.1|4913.3|4913.6|4910.8|122
1608305440000|2020-12-18 15:30:40|4915.1|4912.3|4917.1|4914.3|4917.1|4914.3|4915.1|4912.3|104
1608305450000|2020-12-18 15:30:50|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|50
1608305460000|2020-12-18 15:31:00|4919.1|4916.3|4918.1|4915.3|4920.1|4917.3|4918.1|4915.3|142
1608305470000|2020-12-18 15:31:10|4917.1|4914.3|4919.1|4916.3|4919.1|4916.3|4917.1|4914.3|57
1608305480000|2020-12-18 15:31:20|4920.1|4917.3|4918.1|4915.3|4920.1|4917.3|4918.1|4915.3|65
1608305490000|2020-12-18 15:31:30|4917.1|4914.3|4916.1|4913.3|4918.1|4915.3|4916.1|4913.3|112
1608305500000|2020-12-18 15:31:40|4915.6|4912.8|4917.1|4914.3|4917.1|4914.3|4915.1|4912.3|55
1608305510000|2020-12-18 15:31:50|4916.1|4913.3|4915.1|4912.3|4917.1|4914.3|4914.1|4911.3|74
1608305520000|2020-12-18 15:32:00|4914.1|4911.3|4914.1|4911.3|4915.1|4912.3|4913.1|4910.3|39
1608305530000|2020-12-18 15:32:10|4913.1|4910.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|77
1608305540000|2020-12-18 15:32:20|4913.1|4910.3|4915.1|4912.3|4916.1|4913.3|4913.1|4910.3|133
1608305550000|2020-12-18 15:32:30|4914.1|4911.3|4913.1|4910.3|4915.1|4912.3|4913.1|4910.3|49
1608305560000|2020-12-18 15:32:40|4913.6|4910.8|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|59
1608305570000|2020-12-18 15:32:50|4914.1|4911.3|4914.1|4911.3|4914.6|4911.8|4913.1|4910.3|24
1608305580000|2020-12-18 15:33:00|4915.1|4912.3|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|61
1608305590000|2020-12-18 15:33:10|4915.1|4912.3|4918.1|4915.3|4918.1|4915.3|4915.1|4912.3|96
1608305600000|2020-12-18 15:33:20|4919.1|4916.3|4917.1|4914.3|4919.1|4916.3|4917.1|4914.3|79
1608305610000|2020-12-18 15:33:30|4918.1|4915.3|4916.1|4913.3|4918.1|4915.3|4915.1|4912.3|47
1608305620000|2020-12-18 15:33:40|4915.1|4912.3|4917.1|4914.3|4917.1|4914.3|4915.1|4912.3|67
1608305630000|2020-12-18 15:33:50|4916.6|4913.8|4915.1|4912.3|4916.6|4913.8|4915.1|4912.3|37
1608305640000|2020-12-18 15:34:00|4914.1|4911.3|4916.1|4913.3|4916.1|4913.3|4914.1|4911.3|62
1608305650000|2020-12-18 15:34:10|4917.1|4914.3|4919.1|4916.3|4920.1|4917.3|4916.6|4913.8|55
1608305660000|2020-12-18 15:34:20|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|88
1608305670000|2020-12-18 15:34:30|4919.6|4916.8|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|81
1608305680000|2020-12-18 15:34:40|4919.6|4916.8|4918.1|4915.3|4919.6|4916.8|4918.1|4915.3|20
1608305690000|2020-12-18 15:34:50|4917.1|4914.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|28
1608305700000|2020-12-18 15:35:00|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4917.1|4914.3|31
1608305710000|2020-12-18 15:35:10|4920.1|4917.3|4921.1|4918.3|4922.1|4919.3|4920.1|4917.3|367
1608305720000|2020-12-18 15:35:20|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|87
1608305730000|2020-12-18 15:35:30|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|50
1608305740000|2020-12-18 15:35:40|4921.1|4918.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|27
1608305750000|2020-12-18 15:35:50|4921.1|4918.3|4920.1|4917.3|4922.1|4919.3|4920.1|4917.3|60
1608305760000|2020-12-18 15:36:00|4921.1|4918.3|4917.1|4914.3|4921.1|4918.3|4917.1|4914.3|207
1608305770000|2020-12-18 15:36:10|4917.6|4914.8|4917.1|4914.3|4918.1|4915.3|4916.1|4913.3|29
1608305780000|2020-12-18 15:36:20|4918.1|4915.3|4919.1|4916.3|4920.1|4917.3|4918.1|4915.3|109
1608305790000|2020-12-18 15:36:30|4920.1|4917.3|4922.1|4919.3|4922.1|4919.3|4920.1|4917.3|275
1608305800000|2020-12-18 15:36:40|4921.1|4918.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|38
1608305810000|2020-12-18 15:36:50|||||||||26
1608305820000|2020-12-18 15:37:00|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|99
1608305830000|2020-12-18 15:37:10|4923.1|4920.3|4921.1|4918.3|4923.1|4920.3|4921.1|4918.3|38
1608305840000|2020-12-18 15:37:20|4922.1|4919.3|4921.6|4918.8|4923.1|4920.3|4921.1|4918.3|80
1608305850000|2020-12-18 15:37:30|4922.1|4919.3|4921.1|4918.3|4922.6|4919.8|4921.1|4918.3|28
1608305860000|2020-12-18 15:37:40|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|25
1608305870000|2020-12-18 15:37:50|4918.1|4915.3|4919.1|4916.3|4920.1|4917.3|4918.1|4915.3|48
1608305880000|2020-12-18 15:38:00|4918.6|4915.8|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|49
1608305890000|2020-12-18 15:38:10|4918.6|4915.8|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|34
1608305900000|2020-12-18 15:38:20|4920.1|4917.3|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|45
1608305910000|2020-12-18 15:38:30|4919.1|4916.3|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|164
1608305920000|2020-12-18 15:38:40|4919.1|4916.3|4916.1|4913.3|4919.1|4916.3|4916.1|4913.3|73
1608305930000|2020-12-18 15:38:50|4915.6|4912.8|4917.1|4914.3|4918.1|4915.3|4915.1|4912.3|56
1608305940000|2020-12-18 15:39:00|4918.1|4915.3|4917.1|4914.3|4919.1|4916.3|4916.6|4913.8|125
1608305950000|2020-12-18 15:39:10|||||||||11
1608305960000|2020-12-18 15:39:20|||||||||8
1608305970000|2020-12-18 15:39:30|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|20
1608305980000|2020-12-18 15:39:40|4917.1|4914.3|4919.1|4916.3|4919.1|4916.3|4917.1|4914.3|67
1608305990000|2020-12-18 15:39:50|||||||||45
1608306000000|2020-12-18 15:40:00|4918.1|4915.3|4922.1|4919.3|4923.1|4920.3|4918.1|4915.3|188
1608306010000|2020-12-18 15:40:10|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4922.1|4919.3|48
1608306020000|2020-12-18 15:40:20|4922.1|4919.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|29
1608306030000|2020-12-18 15:40:30|4922.6|4919.8|4921.1|4918.3|4923.1|4920.3|4921.1|4918.3|93
1608306040000|2020-12-18 15:40:40|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|34
1608306050000|2020-12-18 15:40:50|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|44
1608306060000|2020-12-18 15:41:00|4921.1|4918.3|4922.1|4919.3|4923.1|4920.3|4920.1|4917.3|59
1608306070000|2020-12-18 15:41:10|4921.1|4918.3|4921.1|4918.3|4922.1|4919.3|4920.1|4917.3|73
1608306080000|2020-12-18 15:41:20|4920.1|4917.3|4921.1|4918.3|4922.1|4919.3|4920.1|4917.3|19
1608306090000|2020-12-18 15:41:30|4922.1|4919.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|64
1608306100000|2020-12-18 15:41:40|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|22
1608306110000|2020-12-18 15:41:50|4921.6|4918.8|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|76
1608306120000|2020-12-18 15:42:00|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|26
1608306130000|2020-12-18 15:42:10|4922.1|4919.3|4922.1|4919.3|4922.6|4919.8|4921.1|4918.3|114
1608306140000|2020-12-18 15:42:20|4922.6|4919.8|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|14
1608306150000|2020-12-18 15:42:30|4921.1|4918.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|42
1608306160000|2020-12-18 15:42:40|4922.1|4919.3|4923.1|4920.3|4923.1|4920.3|4922.1|4919.3|42
1608306170000|2020-12-18 15:42:50|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|20
1608306180000|2020-12-18 15:43:00|||||||||8
1608306190000|2020-12-18 15:43:10|4923.1|4920.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|114
1608306200000|2020-12-18 15:43:20|4923.1|4920.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|35
1608306210000|2020-12-18 15:43:30|4923.6|4920.8|4924.1|4921.3|4924.1|4921.3|4923.6|4920.8|59
1608306220000|2020-12-18 15:43:40|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4921.1|4918.3|110
1608306230000|2020-12-18 15:43:50|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|22
1608306240000|2020-12-18 15:44:00|4923.6|4920.8|4925.1|4922.3|4925.1|4922.3|4923.1|4920.3|49
1608306250000|2020-12-18 15:44:10|4924.1|4921.3|4925.1|4922.3|4925.1|4922.3|4924.1|4921.3|16
1608306260000|2020-12-18 15:44:20|4924.6|4921.8|4925.1|4922.3|4925.1|4922.3|4924.1|4921.3|49
1608306270000|2020-12-18 15:44:30|4924.6|4921.8|4925.1|4922.3|4925.1|4922.3|4924.1|4921.3|43
1608306280000|2020-12-18 15:44:40|||||||||11
1608306290000|2020-12-18 15:44:50|4925.6|4922.8|4925.1|4922.3|4926.1|4923.3|4924.1|4921.3|47
1608306300000|2020-12-18 15:45:00|4925.6|4922.8|4926.1|4923.3|4927.1|4924.3|4925.1|4922.3|195
1608306310000|2020-12-18 15:45:10|4927.1|4924.3|4927.1|4924.3|4927.1|4924.3|4926.1|4923.3|130
1608306320000|2020-12-18 15:45:20|4926.6|4923.8|4927.1|4924.3|4927.1|4924.3|4926.1|4923.3|38
1608306330000|2020-12-18 15:45:30|||||||||16
1608306340000|2020-12-18 15:45:40|4928.1|4925.3|4927.1|4924.3|4928.1|4925.3|4927.1|4924.3|82
1608306350000|2020-12-18 15:45:50|4928.1|4925.3|4927.1|4924.3|4928.1|4925.3|4927.1|4924.3|79
1608306360000|2020-12-18 15:46:00|4926.1|4923.3|4925.1|4922.3|4927.1|4924.3|4925.1|4922.3|89
1608306370000|2020-12-18 15:46:10|4926.1|4923.3|4926.1|4923.3|4926.1|4923.3|4926.1|4923.3|33
1608306380000|2020-12-18 15:46:20|4925.6|4922.8|4926.1|4923.3|4927.1|4924.3|4925.6|4922.8|48
1608306390000|2020-12-18 15:46:30|4928.1|4925.3|4928.1|4925.3|4928.1|4925.3|4927.1|4924.3|641
1608306400000|2020-12-18 15:46:40|4928.6|4925.8|4930.1|4927.3|4932.1|4929.3|4928.1|4925.3|295
1608306410000|2020-12-18 15:46:50|4931.1|4928.3|4930.1|4927.3|4931.1|4928.3|4930.1|4927.3|57
1608306420000|2020-12-18 15:47:00|4929.1|4926.3|4928.1|4925.3|4930.1|4927.3|4928.1|4925.3|96
1608306430000|2020-12-18 15:47:10|4927.1|4924.3|4925.1|4922.3|4928.1|4925.3|4924.1|4921.3|177
1608306440000|2020-12-18 15:47:20|4924.6|4921.8|4923.1|4920.3|4926.1|4923.3|4923.1|4920.3|124
1608306450000|2020-12-18 15:47:30|4922.1|4919.3|4923.1|4920.3|4924.1|4921.3|4922.1|4919.3|206
1608306460000|2020-12-18 15:47:40|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4923.6|4920.8|55
1608306470000|2020-12-18 15:47:50|4925.1|4922.3|4928.1|4925.3|4928.6|4925.8|4925.1|4922.3|123
1608306480000|2020-12-18 15:48:00|4929.1|4926.3|4926.1|4923.3|4929.1|4926.3|4926.1|4923.3|133
1608306490000|2020-12-18 15:48:10|4925.1|4922.3|4926.1|4923.3|4926.1|4923.3|4925.1|4922.3|180
1608306500000|2020-12-18 15:48:20|4925.6|4922.8|4925.1|4922.3|4926.1|4923.3|4924.1|4921.3|114
1608306510000|2020-12-18 15:48:30|4926.1|4923.3|4928.1|4925.3|4929.1|4926.3|4925.1|4922.3|117
1608306520000|2020-12-18 15:48:40|4927.6|4924.8|4927.1|4924.3|4928.1|4925.3|4927.1|4924.3|43
1608306530000|2020-12-18 15:48:50|4926.1|4923.3|4925.1|4922.3|4926.1|4923.3|4925.1|4922.3|86
1608306540000|2020-12-18 15:49:00|4926.1|4923.3|4926.1|4923.3|4926.1|4923.3|4924.1|4921.3|184
1608306550000|2020-12-18 15:49:10|4925.1|4922.3|4926.1|4923.3|4926.1|4923.3|4924.1|4921.3|43
1608306560000|2020-12-18 15:49:20|4925.6|4922.8|4926.1|4923.3|4927.1|4924.3|4925.1|4922.3|126
1608306570000|2020-12-18 15:49:30|4925.1|4922.3|4926.1|4923.3|4926.1|4923.3|4925.1|4922.3|144
1608306580000|2020-12-18 15:49:40|4927.1|4924.3|4928.1|4925.3|4929.1|4926.3|4927.1|4924.3|77
1608306590000|2020-12-18 15:49:50|4927.6|4924.8|4927.6|4924.8|4928.1|4925.3|4927.6|4924.8|26
1608306600000|2020-12-18 15:50:00|4928.1|4925.3|4928.1|4925.3|4929.1|4926.3|4927.6|4924.8|85
1608306610000|2020-12-18 15:50:10|4927.1|4924.3|4927.1|4924.3|4927.1|4924.3|4926.1|4923.3|20
1608306620000|2020-12-18 15:50:20|4927.6|4924.8|4930.1|4927.3|4930.6|4927.8|4927.1|4924.3|154
1608306630000|2020-12-18 15:50:30|4929.1|4926.3|4928.1|4925.3|4929.6|4926.8|4927.1|4924.3|112
1608306640000|2020-12-18 15:50:40|4928.6|4925.8|4928.1|4925.3|4929.1|4926.3|4927.1|4924.3|71
1608306650000|2020-12-18 15:50:50|4929.1|4926.3|4930.1|4927.3|4930.1|4927.3|4929.1|4926.3|58
1608306660000|2020-12-18 15:51:00|4929.1|4926.3|4930.1|4927.3|4931.1|4928.3|4929.1|4926.3|112
1608306670000|2020-12-18 15:51:10|4929.6|4926.8|4929.6|4926.8|4930.1|4927.3|4929.1|4926.3|82
1608306680000|2020-12-18 15:51:20|4930.1|4927.3|4931.1|4928.3|4931.1|4928.3|4930.1|4927.3|38
1608306690000|2020-12-18 15:51:30|4932.1|4929.3|4933.1|4930.3|4933.1|4930.3|4932.1|4929.3|157
1608306700000|2020-12-18 15:51:40|4932.6|4929.8|4930.1|4927.3|4933.1|4930.3|4930.1|4927.3|130
1608306710000|2020-12-18 15:51:50|4931.1|4928.3|4932.1|4929.3|4932.1|4929.3|4930.1|4927.3|78
1608306720000|2020-12-18 15:52:00|4931.1|4928.3|4930.1|4927.3|4932.1|4929.3|4930.1|4927.3|79
1608306730000|2020-12-18 15:52:10|4931.1|4928.3|4931.1|4928.3|4931.1|4928.3|4928.1|4925.3|209
1608306740000|2020-12-18 15:52:20|||||||||84
1608306750000|2020-12-18 15:52:30|4930.1|4927.3|4931.1|4928.3|4931.1|4928.3|4930.1|4927.3|47
1608306760000|2020-12-18 15:52:40|4930.1|4927.3|4930.1|4927.3|4930.1|4927.3|4930.1|4927.3|67
1608306770000|2020-12-18 15:52:50|4931.1|4928.3|4931.1|4928.3|4931.1|4928.3|4931.1|4928.3|30
1608306780000|2020-12-18 15:53:00|||||||||16
1608306790000|2020-12-18 15:53:10|4930.6|4927.8|4930.6|4927.8|4931.1|4928.3|4930.1|4927.3|55
1608306800000|2020-12-18 15:53:20|4930.1|4927.3|4932.1|4929.3|4933.1|4930.3|4930.1|4927.3|60
1608306810000|2020-12-18 15:53:30|4932.6|4929.8|4933.1|4930.3|4934.1|4931.3|4932.1|4929.3|130
1608306820000|2020-12-18 15:53:40|4932.1|4929.3|4932.1|4929.3|4933.1|4930.3|4932.1|4929.3|28
1608306830000|2020-12-18 15:53:50|4931.1|4928.3|4931.1|4928.3|4931.6|4928.8|4930.1|4927.3|45
1608306840000|2020-12-18 15:54:00|4932.1|4929.3|4931.1|4928.3|4932.1|4929.3|4931.1|4928.3|46
1608306850000|2020-12-18 15:54:10|4930.1|4927.3|4931.1|4928.3|4931.1|4928.3|4930.1|4927.3|25
1608306860000|2020-12-18 15:54:20|4930.1|4927.3|4930.6|4927.8|4931.1|4928.3|4930.1|4927.3|81
1608306870000|2020-12-18 15:54:30|4930.1|4927.3|4930.6|4927.8|4930.6|4927.8|4929.1|4926.3|71
1608306880000|2020-12-18 15:54:40|4930.1|4927.3|4930.1|4927.3|4930.1|4927.3|4930.1|4927.3|22
1608306890000|2020-12-18 15:54:50|4929.1|4926.3|4926.1|4923.3|4929.1|4926.3|4926.1|4923.3|88
1608306900000|2020-12-18 15:55:00|4926.6|4923.8|4927.1|4924.3|4929.1|4926.3|4926.1|4923.3|172
1608306910000|2020-12-18 15:55:10|4926.1|4923.3|4927.1|4924.3|4927.1|4924.3|4925.1|4922.3|162
1608306920000|2020-12-18 15:55:20|4928.1|4925.3|4929.1|4926.3|4930.1|4927.3|4928.1|4925.3|97
1608306930000|2020-12-18 15:55:30|4928.1|4925.3|4926.1|4923.3|4929.1|4926.3|4926.1|4923.3|138
1608306940000|2020-12-18 15:55:40|4927.1|4924.3|4926.1|4923.3|4927.1|4924.3|4926.1|4923.3|293
1608306950000|2020-12-18 15:55:50|4925.1|4922.3|4926.1|4923.3|4927.1|4924.3|4925.1|4922.3|80
1608306960000|2020-12-18 15:56:00|4925.6|4922.8|4925.1|4922.3|4926.1|4923.3|4925.1|4922.3|219
1608306970000|2020-12-18 15:56:10|4927.6|4924.8|4929.1|4926.3|4929.1|4926.3|4927.1|4924.3|100
1608306980000|2020-12-18 15:56:20|4928.1|4925.3|4928.1|4925.3|4929.1|4926.3|4928.1|4925.3|50
1608306990000|2020-12-18 15:56:30|4929.1|4926.3|4931.1|4928.3|4931.1|4928.3|4929.1|4926.3|117
1608307000000|2020-12-18 15:56:40|4930.6|4927.8|4931.1|4928.3|4931.1|4928.3|4930.1|4927.3|51
1608307010000|2020-12-18 15:56:50|4930.1|4927.3|4932.1|4929.3|4932.1|4929.3|4930.1|4927.3|271
1608307020000|2020-12-18 15:57:00|||||||||7
1608307030000|2020-12-18 15:57:10|4931.1|4928.3|4932.1|4929.3|4932.1|4929.3|4931.1|4928.3|141
1608307040000|2020-12-18 15:57:20|||||||||46
1608307050000|2020-12-18 15:57:30|4933.1|4930.3|4933.1|4930.3|4934.1|4931.3|4932.1|4929.3|113
1608307060000|2020-12-18 15:57:40|4932.1|4929.3|4932.1|4929.3|4933.1|4930.3|4932.1|4929.3|58
1608307070000|2020-12-18 15:57:50|4932.6|4929.8|4933.1|4930.3|4934.1|4931.3|4932.1|4929.3|46
1608307080000|2020-12-18 15:58:00|4933.6|4930.8|4934.1|4931.3|4934.1|4931.3|4933.1|4930.3|70
1608307090000|2020-12-18 15:58:10|4933.1|4930.3|4933.1|4930.3|4934.1|4931.3|4933.1|4930.3|22
1608307100000|2020-12-18 15:58:20|4932.1|4929.3|4932.1|4929.3|4932.1|4929.3|4931.1|4928.3|39
1608307110000|2020-12-18 15:58:30|4931.6|4928.8|4932.1|4929.3|4933.1|4930.3|4931.1|4928.3|66
1608307120000|2020-12-18 15:58:40|4932.6|4929.8|4932.1|4929.3|4932.6|4929.8|4932.1|4929.3|10
1608307130000|2020-12-18 15:58:50|4931.1|4928.3|4932.1|4929.3|4932.1|4929.3|4931.1|4928.3|42
1608307140000|2020-12-18 15:59:00|4931.1|4928.3|4932.1|4929.3|4932.1|4929.3|4931.1|4928.3|94
1608307150000|2020-12-18 15:59:10|4933.1|4930.3|4933.1|4930.3|4933.1|4930.3|4932.1|4929.3|39
1608307160000|2020-12-18 15:59:20|4932.6|4929.8|4932.1|4929.3|4932.6|4929.8|4932.1|4929.3|20
1608307170000|2020-12-18 15:59:30|4932.6|4929.8|4932.1|4929.3|4932.6|4929.8|4932.1|4929.3|42
1608307180000|2020-12-18 15:59:40|4931.1|4928.3|4931.1|4928.3|4931.1|4928.3|4931.1|4928.3|61
1608307190000|2020-12-18 15:59:50|4932.1|4929.3|4931.1|4928.3|4932.1|4929.3|4931.1|4928.3|22
1608307200000|2020-12-18 16:00:00|4931.6|4928.8|4934.1|4931.3|4935.1|4932.3|4931.1|4928.3|191
1608307210000|2020-12-18 16:00:10|4935.1|4932.3|4935.1|4932.3|4935.1|4932.3|4933.1|4930.3|82
1608307220000|2020-12-18 16:00:20|4936.1|4933.3|4935.1|4932.3|4936.1|4933.3|4935.1|4932.3|395
1608307230000|2020-12-18 16:00:30|4934.6|4931.8|4935.1|4932.3|4935.1|4932.3|4934.1|4931.3|90
1608307240000|2020-12-18 16:00:40|||||||||16
1608307250000|2020-12-18 16:00:50|4934.1|4931.3|4933.1|4930.3|4934.1|4931.3|4933.1|4930.3|51
1608307260000|2020-12-18 16:01:00|4932.1|4929.3|4932.1|4929.3|4933.1|4930.3|4932.1|4929.3|96
1608307270000|2020-12-18 16:01:10|4933.1|4930.3|4933.1|4930.3|4933.1|4930.3|4933.1|4930.3|70
1608307280000|2020-12-18 16:01:20|4933.6|4930.8|4933.1|4930.3|4934.1|4931.3|4933.1|4930.3|51
1608307290000|2020-12-18 16:01:30|4934.1|4931.3|4934.1|4931.3|4935.1|4932.3|4933.1|4930.3|109
1608307300000|2020-12-18 16:01:40|4934.6|4931.8|4932.1|4929.3|4934.6|4931.8|4932.1|4929.3|72
1608307310000|2020-12-18 16:01:50|4933.1|4930.3|4933.1|4930.3|4933.1|4930.3|4933.1|4930.3|16
1608307320000|2020-12-18 16:02:00|4934.1|4931.3|4935.1|4932.3|4935.1|4932.3|4934.1|4931.3|19
1608307330000|2020-12-18 16:02:10|4934.1|4931.3|4935.1|4932.3|4935.1|4932.3|4934.1|4931.3|36
1608307340000|2020-12-18 16:02:20|||||||||13
1608307350000|2020-12-18 16:02:30|||||||||7
1608307360000|2020-12-18 16:02:40|4936.1|4933.3|4933.1|4930.3|4936.1|4933.3|4932.1|4929.3|100
1608307370000|2020-12-18 16:02:50|4934.1|4931.3|4932.1|4929.3|4934.1|4931.3|4932.1|4929.3|18
1608307380000|2020-12-18 16:03:00|4931.6|4928.8|4928.1|4925.3|4931.6|4928.8|4927.1|4924.3|165
1608307390000|2020-12-18 16:03:10|4929.1|4926.3|4925.1|4922.3|4929.1|4926.3|4924.1|4921.3|261
1608307400000|2020-12-18 16:03:20|4926.1|4923.3|4927.1|4924.3|4927.1|4924.3|4925.1|4922.3|86
1608307410000|2020-12-18 16:03:30|4926.1|4923.3|4925.6|4922.8|4926.6|4923.8|4925.1|4922.3|136
1608307420000|2020-12-18 16:03:40|4925.1|4922.3|4924.1|4921.3|4926.1|4923.3|4924.1|4921.3|193
1608307430000|2020-12-18 16:03:50|4925.1|4922.3|4922.6|4919.8|4926.1|4923.3|4922.1|4919.3|485
1608307440000|2020-12-18 16:04:00|4922.1|4919.3|4925.1|4922.3|4926.1|4923.3|4922.1|4919.3|133
1608307450000|2020-12-18 16:04:10|4923.1|4920.3|4922.6|4919.8|4924.1|4921.3|4922.1|4919.3|144
1608307460000|2020-12-18 16:04:20|4922.1|4919.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|32
1608307470000|2020-12-18 16:04:30|4921.1|4918.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|83
1608307480000|2020-12-18 16:04:40|4921.1|4918.3|4921.1|4918.3|4921.6|4918.8|4921.1|4918.3|71
1608307490000|2020-12-18 16:04:50|4920.1|4917.3|4922.1|4919.3|4922.1|4919.3|4920.1|4917.3|103
1608307500000|2020-12-18 16:05:00|4923.1|4920.3|4925.1|4922.3|4926.1|4923.3|4922.1|4919.3|125
1608307510000|2020-12-18 16:05:10|4924.1|4921.3|4925.1|4922.3|4925.1|4922.3|4924.1|4921.3|76
1608307520000|2020-12-18 16:05:20|4924.6|4921.8|4925.1|4922.3|4926.1|4923.3|4924.6|4921.8|48
1608307530000|2020-12-18 16:05:30|4925.6|4922.8|4927.1|4924.3|4928.1|4925.3|4925.6|4922.8|67
1608307540000|2020-12-18 16:05:40|4926.1|4923.3|4927.1|4924.3|4927.1|4924.3|4926.1|4923.3|29
1608307550000|2020-12-18 16:05:50|4927.6|4924.8|4926.1|4923.3|4928.1|4925.3|4925.1|4922.3|96
1608307560000|2020-12-18 16:06:00|4925.1|4922.3|4927.1|4924.3|4927.1|4924.3|4925.1|4922.3|51
1608307570000|2020-12-18 16:06:10|4926.1|4923.3|4929.1|4926.3|4929.1|4926.3|4926.1|4923.3|205
1608307580000|2020-12-18 16:06:20|4928.6|4925.8|4928.1|4925.3|4929.1|4926.3|4927.1|4924.3|96
1608307590000|2020-12-18 16:06:30|4927.6|4924.8|4927.1|4924.3|4927.6|4924.8|4925.1|4922.3|47
1608307600000|2020-12-18 16:06:40|4926.1|4923.3|4928.1|4925.3|4929.1|4926.3|4926.1|4923.3|121
1608307610000|2020-12-18 16:06:50|4926.1|4923.3|4925.1|4922.3|4926.1|4923.3|4925.1|4922.3|61
1608307620000|2020-12-18 16:07:00|4926.1|4923.3|4925.1|4922.3|4926.1|4923.3|4924.6|4921.8|40
1608307630000|2020-12-18 16:07:10|4926.1|4923.3|4927.1|4924.3|4927.1|4924.3|4926.1|4923.3|48
1608307640000|2020-12-18 16:07:20|||||||||17
1608307650000|2020-12-18 16:07:30|4928.1|4925.3|4930.1|4927.3|4930.1|4927.3|4927.6|4924.8|55
1608307660000|2020-12-18 16:07:40|4928.1|4925.3|4929.1|4926.3|4929.1|4926.3|4927.1|4924.3|70
1608307670000|2020-12-18 16:07:50|4928.1|4925.3|4929.1|4926.3|4929.1|4926.3|4928.1|4925.3|38
1608307680000|2020-12-18 16:08:00|4930.1|4927.3|4930.1|4927.3|4931.1|4928.3|4929.6|4926.8|186
1608307690000|2020-12-18 16:08:10|4930.6|4927.8|4931.1|4928.3|4931.1|4928.3|4930.1|4927.3|102
1608307700000|2020-12-18 16:08:20|4932.1|4929.3|4931.1|4928.3|4932.1|4929.3|4931.1|4928.3|55
1608307710000|2020-12-18 16:08:30|4930.6|4927.8|4929.1|4926.3|4931.1|4928.3|4928.1|4925.3|118
1608307720000|2020-12-18 16:08:40|4928.6|4925.8|4928.1|4925.3|4929.1|4926.3|4928.1|4925.3|33
1608307730000|2020-12-18 16:08:50|4929.1|4926.3|4928.1|4925.3|4929.1|4926.3|4928.1|4925.3|102
1608307740000|2020-12-18 16:09:00|4927.1|4924.3|4927.1|4924.3|4927.1|4924.3|4926.1|4923.3|48
1608307750000|2020-12-18 16:09:10|4926.6|4923.8|4925.1|4922.3|4926.6|4923.8|4924.1|4921.3|101
1608307760000|2020-12-18 16:09:20|4924.1|4921.3|4925.1|4922.3|4925.1|4922.3|4924.1|4921.3|47
1608307770000|2020-12-18 16:09:30|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|28
1608307780000|2020-12-18 16:09:40|4923.1|4920.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|58
1608307790000|2020-12-18 16:09:50|4925.1|4922.3|4925.1|4922.3|4925.1|4922.3|4924.1|4921.3|57
1608307800000|2020-12-18 16:10:00|4925.6|4922.8|4925.1|4922.3|4926.1|4923.3|4925.1|4922.3|58
1608307810000|2020-12-18 16:10:10|4926.1|4923.3|4927.1|4924.3|4927.1|4924.3|4925.1|4922.3|62
1608307820000|2020-12-18 16:10:20|4927.6|4924.8|4928.1|4925.3|4929.1|4926.3|4927.6|4924.8|51
1608307830000|2020-12-18 16:10:30|4927.1|4924.3|4928.1|4925.3|4928.6|4925.8|4927.1|4924.3|64
1608307840000|2020-12-18 16:10:40|4928.6|4925.8|4929.1|4926.3|4929.1|4926.3|4928.6|4925.8|43
1608307850000|2020-12-18 16:10:50|4928.1|4925.3|4929.1|4926.3|4929.1|4926.3|4928.1|4925.3|25
1608307860000|2020-12-18 16:11:00|4928.6|4925.8|4928.1|4925.3|4929.1|4926.3|4927.1|4924.3|41
1608307870000|2020-12-18 16:11:10|4927.6|4924.8|4927.1|4924.3|4928.1|4925.3|4927.1|4924.3|17
1608307880000|2020-12-18 16:11:20|4926.1|4923.3|4922.1|4919.3|4926.1|4923.3|4922.1|4919.3|62
1608307890000|2020-12-18 16:11:30|4921.1|4918.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|54
1608307900000|2020-12-18 16:11:40|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|63
1608307910000|2020-12-18 16:11:50|4922.1|4919.3|4920.1|4917.3|4922.1|4919.3|4920.1|4917.3|66
1608307920000|2020-12-18 16:12:00|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|103
1608307930000|2020-12-18 16:12:10|4920.1|4917.3|4918.1|4915.3|4920.1|4917.3|4917.1|4914.3|192
1608307940000|2020-12-18 16:12:20|||||||||45
1608307950000|2020-12-18 16:12:30|4917.1|4914.3|4916.1|4913.3|4917.1|4914.3|4915.1|4912.3|138
1608307960000|2020-12-18 16:12:40|4915.1|4912.3|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|77
1608307970000|2020-12-18 16:12:50|4915.1|4912.3|4915.1|4912.3|4916.1|4913.3|4914.1|4911.3|184
1608307980000|2020-12-18 16:13:00|4916.1|4913.3|4915.1|4912.3|4917.1|4914.3|4915.1|4912.3|195
1608307990000|2020-12-18 16:13:10|4916.1|4913.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|23
1608308000000|2020-12-18 16:13:20|4914.1|4911.3|4913.1|4910.3|4915.1|4912.3|4913.1|4910.3|102
1608308010000|2020-12-18 16:13:30|4914.1|4911.3|4912.1|4909.3|4914.1|4911.3|4911.6|4908.8|113
1608308020000|2020-12-18 16:13:40|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|83
1608308030000|2020-12-18 16:13:50|4913.1|4910.3|4914.1|4911.3|4914.1|4911.3|4912.1|4909.3|74
1608308040000|2020-12-18 16:14:00|4915.1|4912.3|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|37
1608308050000|2020-12-18 16:14:10|4915.1|4912.3|4916.1|4913.3|4916.1|4913.3|4914.1|4911.3|52
1608308060000|2020-12-18 16:14:20|4915.1|4912.3|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|90
1608308070000|2020-12-18 16:14:30|4913.1|4910.3|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|38
1608308080000|2020-12-18 16:14:40|4915.1|4912.3|4913.1|4910.3|4915.1|4912.3|4912.6|4909.8|66
1608308090000|2020-12-18 16:14:50|4912.1|4909.3|4915.1|4912.3|4915.1|4912.3|4912.1|4909.3|68
1608308100000|2020-12-18 16:15:00|4914.1|4911.3|4916.1|4913.3|4916.1|4913.3|4914.1|4911.3|64
1608308110000|2020-12-18 16:15:10|4915.1|4912.3|4912.1|4909.3|4916.1|4913.3|4911.1|4908.3|102
1608308120000|2020-12-18 16:15:20|4911.6|4908.8|4912.1|4909.3|4913.1|4910.3|4911.1|4908.3|90
1608308130000|2020-12-18 16:15:30|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|48
1608308140000|2020-12-18 16:15:40|4909.1|4906.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|395
1608308150000|2020-12-18 16:15:50|4910.6|4907.8|4910.6|4907.8|4911.1|4908.3|4910.1|4907.3|122
1608308160000|2020-12-18 16:16:00|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|51
1608308170000|2020-12-18 16:16:10|4910.1|4907.3|4911.1|4908.3|4911.1|4908.3|4909.1|4906.3|47
1608308180000|2020-12-18 16:16:20|4912.1|4909.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|40
1608308190000|2020-12-18 16:16:30|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|20
1608308200000|2020-12-18 16:16:40|4916.1|4913.3|4915.1|4912.3|4917.1|4914.3|4915.1|4912.3|98
1608308210000|2020-12-18 16:16:50|4914.1|4911.3|4914.1|4911.3|4915.1|4912.3|4913.1|4910.3|33
1608308220000|2020-12-18 16:17:00|4913.1|4910.3|4912.1|4909.3|4914.1|4911.3|4912.1|4909.3|22
1608308230000|2020-12-18 16:17:10|4912.6|4909.8|4912.6|4909.8|4912.6|4909.8|4912.6|4909.8|16
1608308240000|2020-12-18 16:17:20|4913.1|4910.3|4914.1|4911.3|4914.1|4911.3|4912.1|4909.3|27
1608308250000|2020-12-18 16:17:30|4915.1|4912.3|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|52
1608308260000|2020-12-18 16:17:40|4915.6|4912.8|4917.1|4914.3|4918.1|4915.3|4915.1|4912.3|62
1608308270000|2020-12-18 16:17:50|4917.6|4914.8|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|57
1608308280000|2020-12-18 16:18:00|4918.6|4915.8|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|112
1608308290000|2020-12-18 16:18:10|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|34
1608308300000|2020-12-18 16:18:20|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|41
1608308310000|2020-12-18 16:18:30|4921.1|4918.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|80
1608308320000|2020-12-18 16:18:40|4921.6|4918.8|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|35
1608308330000|2020-12-18 16:18:50|4921.6|4918.8|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|24
1608308340000|2020-12-18 16:19:00|||||||||13
1608308350000|2020-12-18 16:19:10|4922.6|4919.8|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|66
1608308360000|2020-12-18 16:19:20|||||||||7
1608308370000|2020-12-18 16:19:30|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|39
1608308380000|2020-12-18 16:19:40|4921.6|4918.8|4921.1|4918.3|4921.6|4918.8|4921.1|4918.3|55
1608308390000|2020-12-18 16:19:50|4920.6|4917.8|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|38
1608308400000|2020-12-18 16:20:00|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|4921.6|4918.8|41
1608308410000|2020-12-18 16:20:10|4923.1|4920.3|4923.1|4920.3|4924.1|4921.3|4922.1|4919.3|104
1608308420000|2020-12-18 16:20:20|4922.6|4919.8|4923.1|4920.3|4923.6|4920.8|4922.1|4919.3|47
1608308430000|2020-12-18 16:20:30|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4923.6|4920.8|64
1608308440000|2020-12-18 16:20:40|4923.1|4920.3|4923.1|4920.3|4924.1|4921.3|4923.1|4920.3|78
1608308450000|2020-12-18 16:20:50|||||||||5
1608308460000|2020-12-18 16:21:00|4924.1|4921.3|4924.1|4921.3|4925.1|4922.3|4924.1|4921.3|66
1608308470000|2020-12-18 16:21:10|||||||||5
1608308480000|2020-12-18 16:21:20|4925.1|4922.3|4924.1|4921.3|4925.1|4922.3|4924.1|4921.3|165
1608308490000|2020-12-18 16:21:30|4925.1|4922.3|4926.1|4923.3|4927.1|4924.3|4924.1|4921.3|279
1608308500000|2020-12-18 16:21:40|4925.1|4922.3|4926.1|4923.3|4927.1|4924.3|4925.1|4922.3|208
1608308510000|2020-12-18 16:21:50|4925.1|4922.3|4925.1|4922.3|4926.1|4923.3|4925.1|4922.3|189
1608308520000|2020-12-18 16:22:00|4924.1|4921.3|4924.1|4921.3|4925.1|4922.3|4924.1|4921.3|35
1608308530000|2020-12-18 16:22:10|4925.1|4922.3|4925.1|4922.3|4925.1|4922.3|4924.6|4921.8|27
1608308540000|2020-12-18 16:22:20|4924.6|4921.8|4923.1|4920.3|4925.1|4922.3|4923.1|4920.3|63
1608308550000|2020-12-18 16:22:30|4924.1|4921.3|4923.1|4920.3|4924.1|4921.3|4923.1|4920.3|76
1608308560000|2020-12-18 16:22:40|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4922.1|4919.3|124
1608308570000|2020-12-18 16:22:50|4924.6|4921.8|4924.1|4921.3|4926.1|4923.3|4923.1|4920.3|45
1608308580000|2020-12-18 16:23:00|4925.1|4922.3|4924.1|4921.3|4925.1|4922.3|4924.1|4921.3|25
1608308590000|2020-12-18 16:23:10|4923.1|4920.3|4922.6|4919.8|4923.1|4920.3|4922.1|4919.3|26
1608308600000|2020-12-18 16:23:20|4922.1|4919.3|4922.1|4919.3|4922.6|4919.8|4921.1|4918.3|30
1608308610000|2020-12-18 16:23:30|4923.1|4920.3|4923.1|4920.3|4924.1|4921.3|4923.1|4920.3|61
1608308620000|2020-12-18 16:23:40|4923.6|4920.8|4923.1|4920.3|4924.1|4921.3|4923.1|4920.3|24
1608308630000|2020-12-18 16:23:50|4923.6|4920.8|4924.1|4921.3|4925.1|4922.3|4923.6|4920.8|71
1608308640000|2020-12-18 16:24:00|4923.1|4920.3|4923.6|4920.8|4924.1|4921.3|4923.1|4920.3|84
1608308650000|2020-12-18 16:24:10|4923.1|4920.3|4923.1|4920.3|4924.1|4921.3|4923.1|4920.3|33
1608308660000|2020-12-18 16:24:20|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|25
1608308670000|2020-12-18 16:24:30|4920.1|4917.3|4919.1|4916.3|4921.1|4918.3|4918.1|4915.3|70
1608308680000|2020-12-18 16:24:40|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|45
1608308690000|2020-12-18 16:24:50|4919.6|4916.8|4922.1|4919.3|4922.1|4919.3|4919.6|4916.8|56
1608308700000|2020-12-18 16:25:00|4923.1|4920.3|4924.1|4921.3|4926.1|4923.3|4922.1|4919.3|291
1608308710000|2020-12-18 16:25:10|4924.6|4921.8|4923.6|4920.8|4924.6|4921.8|4923.6|4920.8|35
1608308720000|2020-12-18 16:25:20|4923.1|4920.3|4922.1|4919.3|4924.1|4921.3|4921.1|4918.3|52
1608308730000|2020-12-18 16:25:30|4921.1|4918.3|4923.6|4920.8|4924.1|4921.3|4921.1|4918.3|51
1608308740000|2020-12-18 16:25:40|4923.1|4920.3|4925.6|4922.8|4926.1|4923.3|4923.1|4920.3|77
1608308750000|2020-12-18 16:25:50|4925.1|4922.3|4923.1|4920.3|4926.1|4923.3|4923.1|4920.3|45
1608308760000|2020-12-18 16:26:00|4923.6|4920.8|4924.1|4921.3|4925.1|4922.3|4923.6|4920.8|49
1608308770000|2020-12-18 16:26:10|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|27
1608308780000|2020-12-18 16:26:20|4921.1|4918.3|4921.6|4918.8|4922.1|4919.3|4921.1|4918.3|24
1608308790000|2020-12-18 16:26:30|4921.1|4918.3|4923.1|4920.3|4923.1|4920.3|4921.1|4918.3|47
1608308800000|2020-12-18 16:26:40|4924.1|4921.3|4922.1|4919.3|4924.1|4921.3|4922.1|4919.3|73
1608308810000|2020-12-18 16:26:50|4921.6|4918.8|4922.1|4919.3|4922.1|4919.3|4921.6|4918.8|35
1608308820000|2020-12-18 16:27:00|4923.1|4920.3|4922.6|4919.8|4923.1|4920.3|4922.1|4919.3|23
1608308830000|2020-12-18 16:27:10|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4921.1|4918.3|64
1608308840000|2020-12-18 16:27:20|4921.6|4918.8|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|47
1608308850000|2020-12-18 16:27:30|4920.6|4917.8|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|34
1608308860000|2020-12-18 16:27:40|4919.1|4916.3|4920.1|4917.3|4921.1|4918.3|4919.1|4916.3|70
1608308870000|2020-12-18 16:27:50|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|54
1608308880000|2020-12-18 16:28:00|4921.6|4918.8|4923.1|4920.3|4923.1|4920.3|4921.1|4918.3|51
1608308890000|2020-12-18 16:28:10|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|31
1608308900000|2020-12-18 16:28:20|||||||||32
1608308910000|2020-12-18 16:28:30|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4922.1|4919.3|65
1608308920000|2020-12-18 16:28:40|4922.6|4919.8|4925.1|4922.3|4925.1|4922.3|4922.6|4919.8|24
1608308930000|2020-12-18 16:28:50|4926.1|4923.3|4926.6|4923.8|4927.1|4924.3|4925.1|4922.3|145
1608308940000|2020-12-18 16:29:00|4926.1|4923.3|4923.1|4920.3|4926.1|4923.3|4922.1|4919.3|214
1608308950000|2020-12-18 16:29:10|4924.1|4921.3|4924.1|4921.3|4925.1|4922.3|4923.1|4920.3|95
1608308960000|2020-12-18 16:29:20|4923.1|4920.3|4925.1|4922.3|4926.1|4923.3|4923.1|4920.3|188
1608308970000|2020-12-18 16:29:30|4926.1|4923.3|4926.1|4923.3|4927.1|4924.3|4925.1|4922.3|208
1608308980000|2020-12-18 16:29:40|4927.1|4924.3|4924.1|4921.3|4927.1|4924.3|4924.1|4921.3|151
1608308990000|2020-12-18 16:29:50|4925.1|4922.3|4924.1|4921.3|4925.1|4922.3|4921.1|4918.3|379
1608309000000|2020-12-18 16:30:00|4925.1|4922.3|4924.1|4921.3|4926.1|4923.3|4922.1|4919.3|218
1608309010000|2020-12-18 16:30:10|4923.1|4920.3|4922.1|4919.3|4924.1|4921.3|4921.6|4918.8|108
1608309020000|2020-12-18 16:30:20|4922.6|4919.8|4921.1|4918.3|4923.1|4920.3|4920.1|4917.3|62
1608309030000|2020-12-18 16:30:30|4922.1|4919.3|4921.6|4918.8|4923.1|4920.3|4921.1|4918.3|79
1608309040000|2020-12-18 16:30:40|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|4922.1|4919.3|6
1608309050000|2020-12-18 16:30:50|4921.1|4918.3|4919.1|4916.3|4921.1|4918.3|4918.1|4915.3|224
1608309060000|2020-12-18 16:31:00|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4916.1|4913.3|183
1608309070000|2020-12-18 16:31:10|4917.6|4914.8|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|208
1608309080000|2020-12-18 16:31:20|4917.1|4914.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|56
1608309090000|2020-12-18 16:31:30|4917.1|4914.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|48
1608309100000|2020-12-18 16:31:40|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4916.1|4913.3|193
1608309110000|2020-12-18 16:31:50|4916.1|4913.3|4919.1|4916.3|4919.1|4916.3|4916.1|4913.3|86
1608309120000|2020-12-18 16:32:00|4918.1|4915.3|4920.1|4917.3|4920.1|4917.3|4918.1|4915.3|42
1608309130000|2020-12-18 16:32:10|4919.1|4916.3|4918.1|4915.3|4920.1|4917.3|4918.1|4915.3|80
1608309140000|2020-12-18 16:32:20|4917.1|4914.3|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|62
1608309150000|2020-12-18 16:32:30|4918.6|4915.8|4917.1|4914.3|4919.1|4916.3|4917.1|4914.3|67
1608309160000|2020-12-18 16:32:40|4917.6|4914.8|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|18
1608309170000|2020-12-18 16:32:50|4916.1|4913.3|4917.1|4914.3|4917.6|4914.8|4916.1|4913.3|91
1608309180000|2020-12-18 16:33:00|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4916.1|4913.3|781
1608309190000|2020-12-18 16:33:10|4916.1|4913.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|35
1608309200000|2020-12-18 16:33:20|4917.6|4914.8|4917.1|4914.3|4917.6|4914.8|4917.1|4914.3|51
1608309210000|2020-12-18 16:33:30|4918.1|4915.3|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|115
1608309220000|2020-12-18 16:33:40|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|244
1608309230000|2020-12-18 16:33:50|4918.1|4915.3|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|134
1608309240000|2020-12-18 16:34:00|||||||||222
1608309250000|2020-12-18 16:34:10|4918.6|4915.8|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|62
1608309260000|2020-12-18 16:34:20|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|17
1608309270000|2020-12-18 16:34:30|4918.6|4915.8|4919.1|4916.3|4920.1|4917.3|4918.6|4915.8|39
1608309280000|2020-12-18 16:34:40|||||||||20
1608309290000|2020-12-18 16:34:50|4919.6|4916.8|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|34
1608309300000|2020-12-18 16:35:00|4919.6|4916.8|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|22
1608309310000|2020-12-18 16:35:10|4920.6|4917.8|4919.1|4916.3|4920.6|4917.8|4919.1|4916.3|43
1608309320000|2020-12-18 16:35:20|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|46
1608309330000|2020-12-18 16:35:30|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|36
1608309340000|2020-12-18 16:35:40|4920.1|4917.3|4919.6|4916.8|4920.1|4917.3|4919.1|4916.3|51
1608309350000|2020-12-18 16:35:50|4920.1|4917.3|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|75
1608309360000|2020-12-18 16:36:00|||||||||6
1608309370000|2020-12-18 16:36:10|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|32
1608309380000|2020-12-18 16:36:20|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|42
1608309390000|2020-12-18 16:36:30|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|21
1608309400000|2020-12-18 16:36:40|||||||||4
1608309410000|2020-12-18 16:36:50|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|132
1608309420000|2020-12-18 16:37:00|4919.1|4916.3|4923.6|4920.8|4924.1|4921.3|4919.1|4916.3|157
1608309430000|2020-12-18 16:37:10|4923.1|4920.3|4923.1|4920.3|4924.1|4921.3|4923.1|4920.3|29
1608309440000|2020-12-18 16:37:20|||||||||104
1608309450000|2020-12-18 16:37:30|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|97
1608309460000|2020-12-18 16:37:40|||||||||6
1608309470000|2020-12-18 16:37:50|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|19
1608309480000|2020-12-18 16:38:00|4924.1|4921.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|82
1608309490000|2020-12-18 16:38:10|4923.1|4920.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|27
1608309500000|2020-12-18 16:38:20|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|9
1608309510000|2020-12-18 16:38:30|||||||||4
1608309520000|2020-12-18 16:38:40|4922.1|4919.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|53
1608309530000|2020-12-18 16:38:50|4921.1|4918.3|4920.6|4917.8|4921.1|4918.3|4920.6|4917.8|51
1608309540000|2020-12-18 16:39:00|4920.1|4917.3|4922.1|4919.3|4922.1|4919.3|4920.1|4917.3|36
1608309550000|2020-12-18 16:39:10|4921.6|4918.8|4923.1|4920.3|4923.1|4920.3|4921.1|4918.3|21
1608309560000|2020-12-18 16:39:20|4922.1|4919.3|4922.1|4919.3|4922.6|4919.8|4922.1|4919.3|8
1608309570000|2020-12-18 16:39:30|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4922.1|4919.3|32
1608309580000|2020-12-18 16:39:40|||||||||29
1608309590000|2020-12-18 16:39:50|4922.6|4919.8|4922.6|4919.8|4923.1|4920.3|4922.1|4919.3|77
1608309600000|2020-12-18 16:40:00|4922.1|4919.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|11
1608309610000|2020-12-18 16:40:10|4921.1|4918.3|4922.1|4919.3|4922.1|4919.3|4921.1|4918.3|80
1608309620000|2020-12-18 16:40:20|||||||||9
1608309630000|2020-12-18 16:40:30|4922.6|4919.8|4922.6|4919.8|4923.1|4920.3|4922.1|4919.3|32
1608309640000|2020-12-18 16:40:40|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|9
1608309650000|2020-12-18 16:40:50|4921.6|4918.8|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|40
1608309660000|2020-12-18 16:41:00|4921.6|4918.8|4923.1|4920.3|4923.1|4920.3|4921.6|4918.8|32
1608309670000|2020-12-18 16:41:10|4922.6|4919.8|4922.1|4919.3|4922.6|4919.8|4922.1|4919.3|22
1608309680000|2020-12-18 16:41:20|4923.1|4920.3|4923.1|4920.3|4924.1|4921.3|4922.6|4919.8|55
1608309690000|2020-12-18 16:41:30|||||||||9
1608309700000|2020-12-18 16:41:40|4922.1|4919.3|4922.6|4919.8|4923.1|4920.3|4922.1|4919.3|37
1608309710000|2020-12-18 16:41:50|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|35
1608309720000|2020-12-18 16:42:00|4921.6|4918.8|4920.1|4917.3|4922.1|4919.3|4920.1|4917.3|42
1608309730000|2020-12-18 16:42:10|4919.6|4916.8|4920.1|4917.3|4920.1|4917.3|4919.6|4916.8|27
1608309740000|2020-12-18 16:42:20|||||||||5
1608309750000|2020-12-18 16:42:30|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|66
1608309760000|2020-12-18 16:42:40|4920.6|4917.8|4918.1|4915.3|4920.6|4917.8|4917.1|4914.3|83
1608309770000|2020-12-18 16:42:50|4917.6|4914.8|4917.1|4914.3|4917.6|4914.8|4917.1|4914.3|40
1608309780000|2020-12-18 16:43:00|||||||||34
1608309790000|2020-12-18 16:43:10|||||||||37
1608309800000|2020-12-18 16:43:20|4916.1|4913.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|168
1608309810000|2020-12-18 16:43:30|4917.1|4914.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|40
1608309820000|2020-12-18 16:43:40|||||||||7
1608309830000|2020-12-18 16:43:50|4917.1|4914.3|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|45
1608309840000|2020-12-18 16:44:00|4918.6|4915.8|4919.1|4916.3|4919.1|4916.3|4918.6|4915.8|10
1608309850000|2020-12-18 16:44:10|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|58
1608309860000|2020-12-18 16:44:20|4919.6|4916.8|4918.1|4915.3|4920.1|4917.3|4918.1|4915.3|49
1608309870000|2020-12-18 16:44:30|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|28
1608309880000|2020-12-18 16:44:40|||||||||19
1608309890000|2020-12-18 16:44:50|||||||||1
1608309900000|2020-12-18 16:45:00|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4917.6|4914.8|44
1608309910000|2020-12-18 16:45:10|4917.1|4914.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|12
1608309920000|2020-12-18 16:45:20|4916.6|4913.8|4917.1|4914.3|4917.1|4914.3|4916.6|4913.8|29
1608309930000|2020-12-18 16:45:30|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|14
1608309940000|2020-12-18 16:45:40|4917.6|4914.8|4916.6|4913.8|4917.6|4914.8|4916.1|4913.3|58
1608309950000|2020-12-18 16:45:50|4917.1|4914.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|6
1608309960000|2020-12-18 16:46:00|4915.1|4912.3|4916.1|4913.3|4917.1|4914.3|4915.1|4912.3|116
1608309970000|2020-12-18 16:46:10|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|35
1608309980000|2020-12-18 16:46:20|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|18
1608309990000|2020-12-18 16:46:30|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|13
1608310000000|2020-12-18 16:46:40|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|234
1608310010000|2020-12-18 16:46:50|||||||||7
1608310020000|2020-12-18 16:47:00|4916.1|4913.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|35
1608310030000|2020-12-18 16:47:10|4914.6|4911.8|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|153
1608310040000|2020-12-18 16:47:20|4914.6|4911.8|4915.1|4912.3|4915.1|4912.3|4914.6|4911.8|24
1608310050000|2020-12-18 16:47:30|4915.6|4912.8|4916.1|4913.3|4917.1|4914.3|4915.1|4912.3|48
1608310060000|2020-12-18 16:47:40|||||||||13
1608310070000|2020-12-18 16:47:50|4915.1|4912.3|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|54
1608310080000|2020-12-18 16:48:00|4915.6|4912.8|4915.1|4912.3|4915.6|4912.8|4915.1|4912.3|9
1608310090000|2020-12-18 16:48:10|4914.6|4911.8|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|22
1608310100000|2020-12-18 16:48:20|4915.6|4912.8|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|14
1608310110000|2020-12-18 16:48:30|4917.1|4914.3|4916.1|4913.3|4917.1|4914.3|4915.1|4912.3|61
1608310120000|2020-12-18 16:48:40|4915.1|4912.3|4918.1|4915.3|4918.1|4915.3|4915.1|4912.3|144
1608310130000|2020-12-18 16:48:50|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|32
1608310140000|2020-12-18 16:49:00|4916.1|4913.3|4916.1|4913.3|4917.1|4914.3|4915.1|4912.3|75
1608310150000|2020-12-18 16:49:10|||||||||5
1608310160000|2020-12-18 16:49:20|4916.6|4913.8|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|43
1608310170000|2020-12-18 16:49:30|4916.6|4913.8|4918.1|4915.3|4918.1|4915.3|4916.6|4913.8|23
1608310180000|2020-12-18 16:49:40|||||||||7
1608310190000|2020-12-18 16:49:50|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|85
1608310200000|2020-12-18 16:50:00|4918.6|4915.8|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|25
1608310210000|2020-12-18 16:50:10|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|54
1608310220000|2020-12-18 16:50:20|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|139
1608310230000|2020-12-18 16:50:30|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|42
1608310240000|2020-12-18 16:50:40|||||||||12
1608310250000|2020-12-18 16:50:50|||||||||14
1608310260000|2020-12-18 16:51:00|4922.1|4919.3|4921.6|4918.8|4922.1|4919.3|4921.1|4918.3|12
1608310270000|2020-12-18 16:51:10|4921.1|4918.3|4921.1|4918.3|4922.1|4919.3|4920.6|4917.8|17
1608310280000|2020-12-18 16:51:20|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|33
1608310290000|2020-12-18 16:51:30|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|66
1608310300000|2020-12-18 16:51:40|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|140
1608310310000|2020-12-18 16:51:50|||||||||3
1608310320000|2020-12-18 16:52:00|4916.1|4913.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|52
1608310330000|2020-12-18 16:52:10|||||||||73
1608310340000|2020-12-18 16:52:20|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|19
1608310350000|2020-12-18 16:52:30|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|10
1608310360000|2020-12-18 16:52:40|||||||||26
1608310370000|2020-12-18 16:52:50|4916.6|4913.8|4915.1|4912.3|4917.1|4914.3|4915.1|4912.3|32
1608310380000|2020-12-18 16:53:00|4915.6|4912.8|4915.1|4912.3|4916.1|4913.3|4914.1|4911.3|409
1608310390000|2020-12-18 16:53:10|4915.6|4912.8|4915.1|4912.3|4915.6|4912.8|4915.1|4912.3|7
1608310400000|2020-12-18 16:53:20|4915.6|4912.8|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|17
1608310410000|2020-12-18 16:53:30|||||||||12
1608310420000|2020-12-18 16:53:40|4915.6|4912.8|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|63
1608310430000|2020-12-18 16:53:50|4916.1|4913.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|12
1608310440000|2020-12-18 16:54:00|4915.6|4912.8|4917.1|4914.3|4917.1|4914.3|4915.6|4912.8|17
1608310450000|2020-12-18 16:54:10|4916.1|4913.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|39
1608310460000|2020-12-18 16:54:20|4916.6|4913.8|4917.1|4914.3|4917.1|4914.3|4916.6|4913.8|13
1608310470000|2020-12-18 16:54:30|4918.1|4915.3|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|170
1608310480000|2020-12-18 16:54:40|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|40
1608310490000|2020-12-18 16:54:50|4917.6|4914.8|4918.1|4915.3|4918.1|4915.3|4917.6|4914.8|66
1608310500000|2020-12-18 16:55:00|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|259
1608310510000|2020-12-18 16:55:10|4918.6|4915.8|4918.1|4915.3|4918.6|4915.8|4918.1|4915.3|19
1608310520000|2020-12-18 16:55:20|||||||||48
1608310530000|2020-12-18 16:55:30|4917.1|4914.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|59
1608310540000|2020-12-18 16:55:40|||||||||22
1608310550000|2020-12-18 16:55:50|||||||||4
1608310560000|2020-12-18 16:56:00|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|70
1608310570000|2020-12-18 16:56:10|4919.6|4916.8|4919.1|4916.3|4919.6|4916.8|4919.1|4916.3|15
1608310580000|2020-12-18 16:56:20|4918.6|4915.8|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|21
1608310590000|2020-12-18 16:56:30|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|13
1608310600000|2020-12-18 16:56:40|4918.1|4915.3|4917.6|4914.8|4918.1|4915.3|4917.1|4914.3|32
1608310610000|2020-12-18 16:56:50|4918.1|4915.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|2
1608310620000|2020-12-18 16:57:00|4916.1|4913.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|91
1608310630000|2020-12-18 16:57:10|4917.6|4914.8|4918.1|4915.3|4918.1|4915.3|4917.6|4914.8|19
1608310640000|2020-12-18 16:57:20|||||||||3
1608310650000|2020-12-18 16:57:30|4919.1|4916.3|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|42
1608310660000|2020-12-18 16:57:40|||||||||40
1608310670000|2020-12-18 16:57:50|4917.1|4914.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|51
1608310680000|2020-12-18 16:58:00|4917.1|4914.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|36
1608310690000|2020-12-18 16:58:10|||||||||9
1608310700000|2020-12-18 16:58:20|4917.6|4914.8|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|19
1608310710000|2020-12-18 16:58:30|4916.1|4913.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|25
1608310720000|2020-12-18 16:58:40|||||||||3
1608310730000|2020-12-18 16:58:50|||||||||4
1608310740000|2020-12-18 16:59:00|4917.6|4914.8|4918.6|4915.8|4918.6|4915.8|4917.6|4914.8|43
1608310750000|2020-12-18 16:59:10|4918.1|4915.3|4920.1|4917.3|4920.1|4917.3|4918.1|4915.3|71
1608310760000|2020-12-18 16:59:20|||||||||8
1608310770000|2020-12-18 16:59:30|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|35
1608310780000|2020-12-18 16:59:40|4918.6|4915.8|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|32
1608310790000|2020-12-18 16:59:50|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|13
1608310800000|2020-12-18 17:00:00|4918.6|4915.8|4919.1|4916.3|4920.1|4917.3|4918.6|4915.8|99
1608310810000|2020-12-18 17:00:10|||||||||19
1608310820000|2020-12-18 17:00:20|||||||||13
1608310830000|2020-12-18 17:00:30|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|24
1608310840000|2020-12-18 17:00:40|||||||||21
1608310850000|2020-12-18 17:00:50|4919.6|4916.8|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|67
1608310860000|2020-12-18 17:01:00|4918.6|4915.8|4918.1|4915.3|4918.6|4915.8|4918.1|4915.3|101
1608310870000|2020-12-18 17:01:10|4919.1|4916.3|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|33
1608310880000|2020-12-18 17:01:20|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4916.6|4913.8|99
1608310890000|2020-12-18 17:01:30|4916.6|4913.8|4917.1|4914.3|4918.1|4915.3|4916.6|4913.8|31
1608310900000|2020-12-18 17:01:40|4917.6|4914.8|4917.1|4914.3|4917.6|4914.8|4917.1|4914.3|14
1608310910000|2020-12-18 17:01:50|||||||||10
1608310920000|2020-12-18 17:02:00|||||||||13
1608310930000|2020-12-18 17:02:10|4916.6|4913.8|4916.1|4913.3|4916.6|4913.8|4916.1|4913.3|78
1608310940000|2020-12-18 17:02:20|4916.6|4913.8|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|18
1608310950000|2020-12-18 17:02:30|||||||||21
1608310960000|2020-12-18 17:02:40|||||||||31
1608310970000|2020-12-18 17:02:50|4916.6|4913.8|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|68
1608310980000|2020-12-18 17:03:00|||||||||12
1608310990000|2020-12-18 17:03:10|4917.1|4914.3|4917.1|4914.3|4917.6|4914.8|4917.1|4914.3|91
1608311000000|2020-12-18 17:03:20|||||||||23
1608311010000|2020-12-18 17:03:30|||||||||17
1608311020000|2020-12-18 17:03:40|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|30
1608311030000|2020-12-18 17:03:50|||||||||52
1608311040000|2020-12-18 17:04:00|4915.6|4912.8|4915.1|4912.3|4916.1|4913.3|4914.6|4911.8|41
1608311050000|2020-12-18 17:04:10|4914.6|4911.8|4915.1|4912.3|4915.1|4912.3|4914.6|4911.8|23
1608311060000|2020-12-18 17:04:20|||||||||10
1608311070000|2020-12-18 17:04:30|||||||||21
1608311080000|2020-12-18 17:04:40|||||||||37
1608311090000|2020-12-18 17:04:50|||||||||37
1608311100000|2020-12-18 17:05:00|||||||||5
1608311110000|2020-12-18 17:05:10|||||||||27
1608311120000|2020-12-18 17:05:20|4916.1|4913.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|94
1608311130000|2020-12-18 17:05:30|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|19
1608311140000|2020-12-18 17:05:40|4917.6|4914.8|4917.1|4914.3|4919.1|4916.3|4917.1|4914.3|90
1608311150000|2020-12-18 17:05:50|4918.1|4915.3|4921.1|4918.3|4921.1|4918.3|4918.1|4915.3|88
1608311160000|2020-12-18 17:06:00|4921.6|4918.8|4920.1|4917.3|4921.6|4918.8|4920.1|4917.3|40
1608311170000|2020-12-18 17:06:10|4921.1|4918.3|4920.6|4917.8|4921.1|4918.3|4920.1|4917.3|48
1608311180000|2020-12-18 17:06:20|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|11
1608311190000|2020-12-18 17:06:30|||||||||10
1608311200000|2020-12-18 17:06:40|4920.6|4917.8|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|19
1608311210000|2020-12-18 17:06:50|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|119
1608311220000|2020-12-18 17:07:00|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|82
1608311230000|2020-12-18 17:07:10|||||||||3
1608311240000|2020-12-18 17:07:20|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|32
1608311250000|2020-12-18 17:07:30|4917.6|4914.8|4917.1|4914.3|4917.6|4914.8|4916.1|4913.3|56
1608311260000|2020-12-18 17:07:40|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|11
1608311270000|2020-12-18 17:07:50|||||||||14
1608311280000|2020-12-18 17:08:00|4916.6|4913.8|4917.1|4914.3|4917.1|4914.3|4916.6|4913.8|44
1608311290000|2020-12-18 17:08:10|||||||||13
1608311300000|2020-12-18 17:08:20|4916.6|4913.8|4916.1|4913.3|4916.6|4913.8|4916.1|4913.3|43
1608311310000|2020-12-18 17:08:30|4915.2|4912.4|4914.1|4911.3|4915.2|4912.4|4914.1|4911.3|445
1608311320000|2020-12-18 17:08:40|4913.6|4910.8|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|270
1608311330000|2020-12-18 17:08:50|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|51
1608311340000|2020-12-18 17:09:00|4913.2|4910.4|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|107
1608311350000|2020-12-18 17:09:10|4913.6|4910.8|4914.1|4911.3|4914.1|4911.3|4913.6|4910.8|50
1608311360000|2020-12-18 17:09:20|4914.6|4911.8|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|22
1608311370000|2020-12-18 17:09:30|4914.1|4911.3|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|70
1608311380000|2020-12-18 17:09:40|4913.2|4910.4|4915.1|4912.3|4915.1|4912.3|4913.2|4910.4|45
1608311390000|2020-12-18 17:09:50|4916.1|4913.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|53
1608311400000|2020-12-18 17:10:00|4917.1|4914.3|4915.1|4912.3|4917.1|4914.3|4915.1|4912.3|55
1608311410000|2020-12-18 17:10:10|4915.6|4912.8|4915.1|4912.3|4915.6|4912.8|4915.1|4912.3|11
1608311420000|2020-12-18 17:10:20|4916.1|4913.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|32
1608311430000|2020-12-18 17:10:30|||||||||5
1608311440000|2020-12-18 17:10:40|||||||||5
1608311450000|2020-12-18 17:10:50|4914.2|4911.4|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|59
1608311460000|2020-12-18 17:11:00|4914.6|4911.8|4914.6|4911.8|4914.6|4911.8|4914.6|4911.8|39
1608311470000|2020-12-18 17:11:10|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|27
1608311480000|2020-12-18 17:11:20|||||||||5
1608311490000|2020-12-18 17:11:30|4913.1|4910.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|86
1608311500000|2020-12-18 17:11:40|4911.1|4908.3|4913.1|4910.3|4913.1|4910.3|4911.1|4908.3|95
1608311510000|2020-12-18 17:11:50|4914.1|4911.3|4912.1|4909.3|4914.1|4911.3|4912.1|4909.3|49
1608311520000|2020-12-18 17:12:00|4912.6|4909.8|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|18
1608311530000|2020-12-18 17:12:10|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|63
1608311540000|2020-12-18 17:12:20|4912.6|4909.8|4912.6|4909.8|4913.1|4910.3|4912.6|4909.8|89
1608311550000|2020-12-18 17:12:30|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|9
1608311560000|2020-12-18 17:12:40|4914.1|4911.3|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|78
1608311570000|2020-12-18 17:12:50|||||||||8
1608311580000|2020-12-18 17:13:00|||||||||14
1608311590000|2020-12-18 17:13:10|4912.6|4909.8|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|126
1608311600000|2020-12-18 17:13:20|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|89
1608311610000|2020-12-18 17:13:30|4911.2|4908.4|4911.1|4908.3|4911.2|4908.4|4911.1|4908.3|78
1608311620000|2020-12-18 17:13:40|||||||||42
1608311630000|2020-12-18 17:13:50|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|66
1608311640000|2020-12-18 17:14:00|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|63
1608311650000|2020-12-18 17:14:10|||||||||23
1608311660000|2020-12-18 17:14:20|||||||||39
1608311670000|2020-12-18 17:14:30|4910.2|4907.4|4910.1|4907.3|4911.1|4908.3|4910.1|4907.3|233
1608311680000|2020-12-18 17:14:40|4911.1|4908.3|4908.1|4905.3|4911.1|4908.3|4907.1|4904.3|232
1608311690000|2020-12-18 17:14:50|4907.6|4904.8|4909.1|4906.3|4909.1|4906.3|4907.1|4904.3|33
1608311700000|2020-12-18 17:15:00|4910.1|4907.3|4914.1|4911.3|4915.1|4912.3|4910.1|4907.3|180
1608311710000|2020-12-18 17:15:10|4913.1|4910.3|4914.1|4911.3|4915.1|4912.3|4913.1|4910.3|33
1608311720000|2020-12-18 17:15:20|4914.6|4911.8|4913.1|4910.3|4915.1|4912.3|4913.1|4910.3|40
1608311730000|2020-12-18 17:15:30|4913.6|4910.8|4910.1|4907.3|4913.6|4910.8|4910.1|4907.3|167
1608311740000|2020-12-18 17:15:40|4910.6|4907.8|4911.6|4908.8|4911.6|4908.8|4910.1|4907.3|8
1608311750000|2020-12-18 17:15:50|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|41
1608311760000|2020-12-18 17:16:00|4912.2|4909.4|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|54
1608311770000|2020-12-18 17:16:10|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|6
1608311780000|2020-12-18 17:16:20|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|24
1608311790000|2020-12-18 17:16:30|||||||||7
1608311800000|2020-12-18 17:16:40|4912.1|4909.3|4910.1|4907.3|4912.1|4909.3|4910.1|4907.3|24
1608311810000|2020-12-18 17:16:50|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|21
1608311820000|2020-12-18 17:17:00|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|11
1608311830000|2020-12-18 17:17:10|||||||||2
1608311840000|2020-12-18 17:17:20|||||||||3
1608311850000|2020-12-18 17:17:30|4911.2|4908.4|4911.1|4908.3|4911.2|4908.4|4910.1|4907.3|47
1608311860000|2020-12-18 17:17:40|4912.1|4909.3|4911.1|4908.3|4912.1|4909.3|4911.1|4908.3|14
1608311870000|2020-12-18 17:17:50|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|50
1608311880000|2020-12-18 17:18:00|4911.2|4908.4|4912.1|4909.3|4912.1|4909.3|4911.2|4908.4|19
1608311890000|2020-12-18 17:18:10|||||||||13
1608311900000|2020-12-18 17:18:20|4911.2|4908.4|4911.1|4908.3|4911.2|4908.4|4911.1|4908.3|19
1608311910000|2020-12-18 17:18:30|4911.2|4908.4|4912.1|4909.3|4912.1|4909.3|4911.2|4908.4|6
1608311920000|2020-12-18 17:18:40|4913.1|4910.3|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|30
1608311930000|2020-12-18 17:18:50|||||||||3
1608311940000|2020-12-18 17:19:00|4912.6|4909.8|4914.1|4911.3|4914.1|4911.3|4912.1|4909.3|35
1608311950000|2020-12-18 17:19:10|4913.2|4910.4|4913.1|4910.3|4913.2|4910.4|4912.1|4909.3|41
1608311960000|2020-12-18 17:19:20|4914.1|4911.3|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|84
1608311970000|2020-12-18 17:19:30|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|33
1608311980000|2020-12-18 17:19:40|4915.1|4912.3|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|5
1608311990000|2020-12-18 17:19:50|4913.1|4910.3|4912.6|4909.8|4913.1|4910.3|4912.1|4909.3|68
1608312000000|2020-12-18 17:20:00|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|28
1608312010000|2020-12-18 17:20:10|4911.1|4908.3|4910.6|4907.8|4911.1|4908.3|4910.1|4907.3|149
1608312020000|2020-12-18 17:20:20|4910.1|4907.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|74
1608312030000|2020-12-18 17:20:30|||||||||15
1608312040000|2020-12-18 17:20:40|4912.1|4909.3|4911.1|4908.3|4912.1|4909.3|4911.1|4908.3|38
1608312050000|2020-12-18 17:20:50|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4909.6|4906.8|31
1608312060000|2020-12-18 17:21:00|4909.2|4906.4|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|35
1608312070000|2020-12-18 17:21:10|4909.6|4906.8|4909.1|4906.3|4909.6|4906.8|4909.1|4906.3|21
1608312080000|2020-12-18 17:21:20|4909.6|4906.8|4909.6|4906.8|4910.1|4907.3|4909.1|4906.3|19
1608312090000|2020-12-18 17:21:30|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|1
1608312100000|2020-12-18 17:21:40|||||||||3
1608312110000|2020-12-18 17:21:50|4909.6|4906.8|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|44
1608312120000|2020-12-18 17:22:00|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|12
1608312130000|2020-12-18 17:22:10|||||||||5
1608312140000|2020-12-18 17:22:20|4910.1|4907.3|4910.1|4907.3|4910.6|4907.8|4910.1|4907.3|9
1608312150000|2020-12-18 17:22:30|4910.6|4907.8|4911.1|4908.3|4911.6|4908.8|4910.6|4907.8|43
1608312160000|2020-12-18 17:22:40|4911.6|4908.8|4912.1|4909.3|4913.1|4910.3|4911.6|4908.8|18
1608312170000|2020-12-18 17:22:50|4911.1|4908.3|4909.1|4906.3|4912.1|4909.3|4909.1|4906.3|209
1608312180000|2020-12-18 17:23:00|||||||||16
1608312190000|2020-12-18 17:23:10|||||||||44
1608312200000|2020-12-18 17:23:20|4908.6|4905.8|4908.1|4905.3|4908.6|4905.8|4907.1|4904.3|205
1608312210000|2020-12-18 17:23:30|||||||||5
1608312220000|2020-12-18 17:23:40|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|60
1608312230000|2020-12-18 17:23:50|||||||||67
1608312240000|2020-12-18 17:24:00|||||||||7
1608312250000|2020-12-18 17:24:10|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|3
1608312260000|2020-12-18 17:24:20|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|32
1608312270000|2020-12-18 17:24:30|4911.6|4908.8|4911.6|4908.8|4912.1|4909.3|4911.1|4908.3|26
1608312280000|2020-12-18 17:24:40|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|12
1608312290000|2020-12-18 17:24:50|4911.6|4908.8|4912.6|4909.8|4913.1|4910.3|4911.6|4908.8|41
1608312300000|2020-12-18 17:25:00|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|16
1608312310000|2020-12-18 17:25:10|4912.1|4909.3|4912.1|4909.3|4912.6|4909.8|4912.1|4909.3|19
1608312320000|2020-12-18 17:25:20|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|12
1608312330000|2020-12-18 17:25:30|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|8
1608312340000|2020-12-18 17:25:40|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|18
1608312350000|2020-12-18 17:25:50|||||||||10
1608312360000|2020-12-18 17:26:00|4912.6|4909.8|4913.1|4910.3|4913.6|4910.8|4912.6|4909.8|108
1608312370000|2020-12-18 17:26:10|4914.1|4911.3|4915.1|4912.3|4915.1|4912.3|4913.1|4910.3|42
1608312380000|2020-12-18 17:26:20|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|77
1608312390000|2020-12-18 17:26:30|4915.1|4912.3|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|24
1608312400000|2020-12-18 17:26:40|||||||||14
1608312410000|2020-12-18 17:26:50|||||||||5
1608312420000|2020-12-18 17:27:00|4915.6|4912.8|4916.1|4913.3|4916.1|4913.3|4915.6|4912.8|53
1608312430000|2020-12-18 17:27:10|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|246
1608312440000|2020-12-18 17:27:20|||||||||9
1608312450000|2020-12-18 17:27:30|||||||||22
1608312460000|2020-12-18 17:27:40|4915.1|4912.3|4915.1|4912.3|4915.1|4912.3|4915.1|4912.3|53
1608312470000|2020-12-18 17:27:50|4914.1|4911.3|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|9
1608312480000|2020-12-18 17:28:00|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|17
1608312490000|2020-12-18 17:28:10|4915.1|4912.3|4915.1|4912.3|4915.1|4912.3|4915.1|4912.3|12
1608312500000|2020-12-18 17:28:20|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|21
1608312510000|2020-12-18 17:28:30|4916.6|4913.8|4915.1|4912.3|4916.6|4913.8|4915.1|4912.3|49
1608312520000|2020-12-18 17:28:40|4916.1|4913.3|4916.1|4913.3|4916.6|4913.8|4916.1|4913.3|17
1608312530000|2020-12-18 17:28:50|4916.6|4913.8|4916.1|4913.3|4916.6|4913.8|4915.1|4912.3|53
1608312540000|2020-12-18 17:29:00|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|9
1608312550000|2020-12-18 17:29:10|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|35
1608312560000|2020-12-18 17:29:20|4919.1|4916.3|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|22
1608312570000|2020-12-18 17:29:30|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|4917.1|4914.3|19
1608312580000|2020-12-18 17:29:40|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|5
1608312590000|2020-12-18 17:29:50|||||||||14
1608312600000|2020-12-18 17:30:00|4917.1|4914.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|53
1608312610000|2020-12-18 17:30:10|||||||||2
1608312620000|2020-12-18 17:30:20|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|18
1608312630000|2020-12-18 17:30:30|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|20
1608312640000|2020-12-18 17:30:40|4918.6|4915.8|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|26
1608312650000|2020-12-18 17:30:50|||||||||43
1608312660000|2020-12-18 17:31:00|4917.1|4914.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|16
1608312670000|2020-12-18 17:31:10|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|15
1608312680000|2020-12-18 17:31:20|4917.6|4914.8|4916.1|4913.3|4917.6|4914.8|4916.1|4913.3|38
1608312690000|2020-12-18 17:31:30|||||||||6
1608312700000|2020-12-18 17:31:40|||||||||11
1608312710000|2020-12-18 17:31:50|4915.1|4912.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|48
1608312720000|2020-12-18 17:32:00|4915.6|4912.8|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|33
1608312730000|2020-12-18 17:32:10|4914.1|4911.3|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|84
1608312740000|2020-12-18 17:32:20|4913.6|4910.8|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|12
1608312750000|2020-12-18 17:32:30|4913.6|4910.8|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|31
1608312760000|2020-12-18 17:32:40|4912.1|4909.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|36
1608312770000|2020-12-18 17:32:50|4912.6|4909.8|4913.1|4910.3|4913.1|4910.3|4912.6|4909.8|11
1608312780000|2020-12-18 17:33:00|4912.6|4909.8|4914.1|4911.3|4914.1|4911.3|4912.1|4909.3|18
1608312790000|2020-12-18 17:33:10|||||||||1
1608312800000|2020-12-18 17:33:20|4915.1|4912.3|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|20
1608312810000|2020-12-18 17:33:30|4915.1|4912.3|4914.6|4911.8|4915.1|4912.3|4914.6|4911.8|7
1608312820000|2020-12-18 17:33:40|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|17
1608312830000|2020-12-18 17:33:50|4914.6|4911.8|4913.1|4910.3|4915.1|4912.3|4913.1|4910.3|28
1608312840000|2020-12-18 17:34:00|||||||||8
1608312850000|2020-12-18 17:34:10|4910.2|4907.4|4910.1|4907.3|4911.1|4908.3|4910.1|4907.3|110
1608312860000|2020-12-18 17:34:20|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.6|4907.8|30
1608312870000|2020-12-18 17:34:30|||||||||5
1608312880000|2020-12-18 17:34:40|4910.6|4907.8|4909.1|4906.3|4910.6|4907.8|4908.1|4905.3|72
1608312890000|2020-12-18 17:34:50|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|35
1608312900000|2020-12-18 17:35:00|||||||||18
1608312910000|2020-12-18 17:35:10|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.6|4905.8|63
1608312920000|2020-12-18 17:35:20|4908.6|4905.8|4909.1|4906.3|4909.1|4906.3|4908.6|4905.8|27
1608312930000|2020-12-18 17:35:30|4910.1|4907.3|4909.6|4906.8|4910.1|4907.3|4909.1|4906.3|28
1608312940000|2020-12-18 17:35:40|4910.1|4907.3|4908.1|4905.3|4910.1|4907.3|4908.1|4905.3|15
1608312950000|2020-12-18 17:35:50|4909.1|4906.3|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|84
1608312960000|2020-12-18 17:36:00|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|26
1608312970000|2020-12-18 17:36:10|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|63
1608312980000|2020-12-18 17:36:20|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|27
1608312990000|2020-12-18 17:36:30|4909.1|4906.3|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|12
1608313000000|2020-12-18 17:36:40|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|3
1608313010000|2020-12-18 17:36:50|4909.6|4906.8|4910.1|4907.3|4910.1|4907.3|4909.6|4906.8|1
1608313020000|2020-12-18 17:37:00|4909.6|4906.8|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|9
1608313030000|2020-12-18 17:37:10|4909.1|4906.3|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|23
1608313040000|2020-12-18 17:37:20|4909.6|4906.8|4910.1|4907.3|4910.1|4907.3|4909.6|4906.8|32
1608313050000|2020-12-18 17:37:30|4909.1|4906.3|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|17
1608313060000|2020-12-18 17:37:40|||||||||5
1608313070000|2020-12-18 17:37:50|4909.6|4906.8|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|17
1608313080000|2020-12-18 17:38:00|4908.6|4905.8|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|43
1608313090000|2020-12-18 17:38:10|4908.6|4905.8|4909.1|4906.3|4910.1|4907.3|4908.6|4905.8|33
1608313100000|2020-12-18 17:38:20|4908.6|4905.8|4908.6|4905.8|4908.6|4905.8|4908.6|4905.8|23
1608313110000|2020-12-18 17:38:30|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.6|4905.8|6
1608313120000|2020-12-18 17:38:40|||||||||11
1608313130000|2020-12-18 17:38:50|4908.6|4905.8|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|46
1608313140000|2020-12-18 17:39:00|4908.6|4905.8|4909.1|4906.3|4909.1|4906.3|4907.1|4904.3|492
1608313150000|2020-12-18 17:39:10|4908.6|4905.8|4908.6|4905.8|4910.1|4907.3|4908.1|4905.3|59
1608313160000|2020-12-18 17:39:20|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|24
1608313170000|2020-12-18 17:39:30|||||||||5
1608313180000|2020-12-18 17:39:40|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|11
1608313190000|2020-12-18 17:39:50|||||||||24
1608313200000|2020-12-18 17:40:00|4909.2|4906.4|4910.1|4907.3|4910.1|4907.3|4909.2|4906.4|5
1608313210000|2020-12-18 17:40:10|4909.2|4906.4|4909.1|4906.3|4909.6|4906.8|4908.2|4905.4|62
1608313220000|2020-12-18 17:40:20|||||||||3
1608313230000|2020-12-18 17:40:30|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|14
1608313240000|2020-12-18 17:40:40|4909.2|4906.4|4909.1|4906.3|4909.2|4906.4|4909.1|4906.3|3
1608313250000|2020-12-18 17:40:50|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4909.2|4906.4|13
1608313260000|2020-12-18 17:41:00|4911.1|4908.3|4910.1|4907.3|4911.1|4908.3|4910.1|4907.3|34
1608313270000|2020-12-18 17:41:10|4911.1|4908.3|4910.1|4907.3|4911.1|4908.3|4910.1|4907.3|43
1608313280000|2020-12-18 17:41:20|4910.2|4907.4|4911.1|4908.3|4911.1|4908.3|4910.2|4907.4|18
1608313290000|2020-12-18 17:41:30|4910.2|4907.4|4910.2|4907.4|4910.6|4907.8|4910.1|4907.3|19
1608313300000|2020-12-18 17:41:40|4910.1|4907.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|19
1608313310000|2020-12-18 17:41:50|||||||||3
1608313320000|2020-12-18 17:42:00|4910.2|4907.4|4910.1|4907.3|4910.2|4907.4|4910.1|4907.3|38
1608313330000|2020-12-18 17:42:10|||||||||17
1608313340000|2020-12-18 17:42:20|||||||||8
1608313350000|2020-12-18 17:42:30|4909.6|4906.8|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|13
1608313360000|2020-12-18 17:42:40|||||||||3
1608313370000|2020-12-18 17:42:50|4909.1|4906.3|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|136
1608313380000|2020-12-18 17:43:00|4906.2|4903.4|4906.1|4903.3|4906.2|4903.4|4906.1|4903.3|75
1608313390000|2020-12-18 17:43:10|4906.2|4903.4|4905.1|4902.3|4906.2|4903.4|4905.1|4902.3|179
1608313400000|2020-12-18 17:43:20|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4905.1|4902.3|51
1608313410000|2020-12-18 17:43:30|4906.2|4903.4|4907.1|4904.3|4907.1|4904.3|4906.2|4903.4|23
1608313420000|2020-12-18 17:43:40|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|39
1608313430000|2020-12-18 17:43:50|4906.1|4903.3|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|23
1608313440000|2020-12-18 17:44:00|4906.2|4903.4|4907.6|4904.8|4908.1|4905.3|4906.1|4903.3|65
1608313450000|2020-12-18 17:44:10|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|15
1608313460000|2020-12-18 17:44:20|||||||||2
1608313470000|2020-12-18 17:44:30|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|51
1608313480000|2020-12-18 17:44:40|4908.1|4905.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|42
1608313490000|2020-12-18 17:44:50|4908.6|4905.8|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|18
1608313500000|2020-12-18 17:45:00|4908.1|4905.3|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|97
1608313510000|2020-12-18 17:45:10|4908.1|4905.3|4907.6|4904.8|4908.1|4905.3|4907.1|4904.3|15
1608313520000|2020-12-18 17:45:20|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|16
1608313530000|2020-12-18 17:45:30|4906.6|4903.8|4906.2|4903.4|4906.6|4903.8|4906.1|4903.3|27
1608313540000|2020-12-18 17:45:40|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|64
1608313570000|2020-12-18 17:46:10|4908.2|4905.4|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|47
1608313580000|2020-12-18 17:46:20|4908.6|4905.8|4908.1|4905.3|4908.6|4905.8|4908.1|4905.3|12
1608313590000|2020-12-18 17:46:30|4907.2|4904.4|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|30
1608313600000|2020-12-18 17:46:40|4908.2|4905.4|4908.1|4905.3|4908.2|4905.4|4908.1|4905.3|28
1608313610000|2020-12-18 17:46:50|||||||||2
1608313620000|2020-12-18 17:47:00|4907.6|4904.8|4907.1|4904.3|4907.6|4904.8|4907.1|4904.3|12
1608313630000|2020-12-18 17:47:10|||||||||5
1608313640000|2020-12-18 17:47:20|||||||||20
1608313650000|2020-12-18 17:47:30|||||||||56
1608313660000|2020-12-18 17:47:40|||||||||222
1608313670000|2020-12-18 17:47:50|4906.1|4903.3|4905.1|4902.3|4906.1|4903.3|4905.1|4902.3|52
1608313680000|2020-12-18 17:48:00|4905.6|4902.8|4906.1|4903.3|4906.1|4903.3|4905.6|4902.8|14
1608313710000|2020-12-18 17:48:30|||||||||5
1608313720000|2020-12-18 17:48:40|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|4906.1|4903.3|15
1608313730000|2020-12-18 17:48:50|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|281
1608313740000|2020-12-18 17:49:00|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|47
1608313750000|2020-12-18 17:49:10|||||||||2
1608313760000|2020-12-18 17:49:20|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4907.2|4904.4|187
1608313770000|2020-12-18 17:49:30|||||||||192
1608313780000|2020-12-18 17:49:40|||||||||4
1608313790000|2020-12-18 17:49:50|4907.6|4904.8|4908.1|4905.3|4909.1|4906.3|4907.1|4904.3|49
1608313800000|2020-12-18 17:50:00|4909.1|4906.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|114
1608313810000|2020-12-18 17:50:10|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|34
1608313820000|2020-12-18 17:50:20|4907.2|4904.4|4909.1|4906.3|4909.1|4906.3|4907.1|4904.3|46
1608313830000|2020-12-18 17:50:30|4908.6|4905.8|4908.6|4905.8|4909.1|4906.3|4908.1|4905.3|9
1608313840000|2020-12-18 17:50:40|4909.1|4906.3|4909.1|4906.3|4909.2|4906.4|4908.6|4905.8|13
1608313850000|2020-12-18 17:50:50|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|3
1608313860000|2020-12-18 17:51:00|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|33
1608313870000|2020-12-18 17:51:10|4908.2|4905.4|4909.1|4906.3|4909.1|4906.3|4908.2|4905.4|2
1608313880000|2020-12-18 17:51:20|4908.2|4905.4|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|14
1608313890000|2020-12-18 17:51:30|||||||||35
1608313910000|2020-12-18 17:51:50|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|10
1608313920000|2020-12-18 17:52:00|4909.2|4906.4|4909.1|4906.3|4909.2|4906.4|4909.1|4906.3|19
1608313930000|2020-12-18 17:52:10|4908.2|4905.4|4908.1|4905.3|4908.6|4905.8|4908.1|4905.3|21
1608313940000|2020-12-18 17:52:20|4908.2|4905.4|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|28
1608313950000|2020-12-18 17:52:30|||||||||9
1608313960000|2020-12-18 17:52:40|||||||||3
1608313970000|2020-12-18 17:52:50|||||||||1
1608313980000|2020-12-18 17:53:00|4906.1|4903.3|4906.1|4903.3|4907.1|4904.3|4905.1|4902.3|51
1608313990000|2020-12-18 17:53:10|||||||||10
1608314000000|2020-12-18 17:53:20|4906.6|4903.8|4906.1|4903.3|4907.1|4904.3|4906.1|4903.3|48
1608314010000|2020-12-18 17:53:30|4905.2|4902.4|4907.1|4904.3|4907.1|4904.3|4905.1|4902.3|1451
1608314020000|2020-12-18 17:53:40|4906.2|4903.4|4906.1|4903.3|4906.2|4903.4|4906.1|4903.3|400
1608314030000|2020-12-18 17:53:50|||||||||145
1608314040000|2020-12-18 17:54:00|4905.1|4902.3|4905.1|4902.3|4906.1|4903.3|4905.1|4902.3|108
1608314050000|2020-12-18 17:54:10|4905.6|4902.8|4904.1|4901.3|4906.1|4903.3|4903.1|4900.3|99
1608314060000|2020-12-18 17:54:20|4904.6|4901.8|4905.1|4902.3|4905.1|4902.3|4904.1|4901.3|46
1608314070000|2020-12-18 17:54:30|||||||||16
1608314080000|2020-12-18 17:54:40|4905.6|4902.8|4906.1|4903.3|4906.1|4903.3|4905.6|4902.8|40
1608314090000|2020-12-18 17:54:50|4905.6|4902.8|4906.1|4903.3|4906.1|4903.3|4905.1|4902.3|21
1608314100000|2020-12-18 17:55:00|||||||||3
1608314110000|2020-12-18 17:55:10|4907.1|4904.3|4906.1|4903.3|4907.1|4904.3|4906.1|4903.3|40
1608314130000|2020-12-18 17:55:30|4906.6|4903.8|4906.1|4903.3|4906.6|4903.8|4906.1|4903.3|17
1608314140000|2020-12-18 17:55:40|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|124
1608314150000|2020-12-18 17:55:50|||||||||209
1608314160000|2020-12-18 17:56:00|||||||||859
1608314170000|2020-12-18 17:56:10|||||||||3
1608314180000|2020-12-18 17:56:20|4908.1|4905.3|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|86
1608314190000|2020-12-18 17:56:30|||||||||52
1608314200000|2020-12-18 17:56:40|4907.1|4904.3|4907.1|4904.3|4908.1|4905.3|4907.1|4904.3|32
1608314210000|2020-12-18 17:56:50|4907.6|4904.8|4908.1|4905.3|4908.1|4905.3|4907.6|4904.8|65
1608314220000|2020-12-18 17:57:00|4907.6|4904.8|4907.6|4904.8|4908.1|4905.3|4907.1|4904.3|20
1608314230000|2020-12-18 17:57:10|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|0
1608314240000|2020-12-18 17:57:20|4907.6|4904.8|4907.1|4904.3|4908.1|4905.3|4907.1|4904.3|61
1608314250000|2020-12-18 17:57:30|||||||||1
1608314260000|2020-12-18 17:57:40|4906.6|4903.8|4906.1|4903.3|4906.6|4903.8|4906.1|4903.3|41
1608314270000|2020-12-18 17:57:50|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|5
1608314280000|2020-12-18 17:58:00|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|18
1608314290000|2020-12-18 17:58:10|||||||||14
1608314300000|2020-12-18 17:58:20|4905.1|4902.3|4905.1|4902.3|4905.1|4902.3|4905.1|4902.3|26
1608314310000|2020-12-18 17:58:30|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|54
1608314320000|2020-12-18 17:58:40|||||||||7
1608314330000|2020-12-18 17:58:50|4905.1|4902.3|4905.1|4902.3|4905.1|4902.3|4905.1|4902.3|40
1608314340000|2020-12-18 17:59:00|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|13
1608314350000|2020-12-18 17:59:10|||||||||30
1608314360000|2020-12-18 17:59:20|||||||||2
1608314370000|2020-12-18 17:59:30|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|81
1608314380000|2020-12-18 17:59:40|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4907.1|4904.3|66
1608314400000|2020-12-18 18:00:00|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4907.1|4904.3|192
1608314410000|2020-12-18 18:00:10|||||||||61
1608314420000|2020-12-18 18:00:20|||||||||29
1608314430000|2020-12-18 18:00:30|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|92
1608314440000|2020-12-18 18:00:40|4908.6|4905.8|4908.1|4905.3|4908.6|4905.8|4908.1|4905.3|22
1608314450000|2020-12-18 18:00:50|||||||||1
1608314460000|2020-12-18 18:01:00|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|27
1608314470000|2020-12-18 18:01:10|4907.2|4904.4|4909.6|4906.8|4909.6|4906.8|4907.2|4904.4|56
1608314480000|2020-12-18 18:01:20|4910.1|4907.3|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|75
1608314490000|2020-12-18 18:01:30|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4
1608314500000|2020-12-18 18:01:40|4911.1|4908.3|4910.6|4907.8|4912.1|4909.3|4910.6|4907.8|63
1608314510000|2020-12-18 18:01:50|4911.1|4908.3|4910.1|4907.3|4911.1|4908.3|4910.1|4907.3|17
1608314520000|2020-12-18 18:02:00|4909.1|4906.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|10
1608314530000|2020-12-18 18:02:10|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4909.1|4906.3|46
1608314540000|2020-12-18 18:02:20|4911.6|4908.8|4911.1|4908.3|4911.6|4908.8|4911.1|4908.3|18
1608314550000|2020-12-18 18:02:30|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|16
1608314560000|2020-12-18 18:02:40|4911.1|4908.3|4911.1|4908.3|4911.6|4908.8|4911.1|4908.3|91
1608314570000|2020-12-18 18:02:50|||||||||3
1608314580000|2020-12-18 18:03:00|4911.6|4908.8|4911.1|4908.3|4912.1|4909.3|4910.1|4907.3|59
1608314590000|2020-12-18 18:03:10|4910.6|4907.8|4910.1|4907.3|4910.6|4907.8|4909.1|4906.3|62
1608314600000|2020-12-18 18:03:20|4909.1|4906.3|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|16
1608314610000|2020-12-18 18:03:30|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|44
1608314620000|2020-12-18 18:03:40|||||||||3
1608314630000|2020-12-18 18:03:50|4908.6|4905.8|4908.1|4905.3|4908.6|4905.8|4908.1|4905.3|18
1608314640000|2020-12-18 18:04:00|||||||||4
1608314650000|2020-12-18 18:04:10|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|54
1608314660000|2020-12-18 18:04:20|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4907.6|4904.8|33
1608314670000|2020-12-18 18:04:30|4908.6|4905.8|4909.1|4906.3|4909.1|4906.3|4908.6|4905.8|75
1608314680000|2020-12-18 18:04:40|4908.6|4905.8|4908.1|4905.3|4908.6|4905.8|4908.1|4905.3|24
1608314690000|2020-12-18 18:04:50|||||||||37
1608314700000|2020-12-18 18:05:00|4908.6|4905.8|4910.1|4907.3|4910.1|4907.3|4908.1|4905.3|37
1608314710000|2020-12-18 18:05:10|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.6|4907.8|4
1608314720000|2020-12-18 18:05:20|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|63
1608314730000|2020-12-18 18:05:30|||||||||2
1608314740000|2020-12-18 18:05:40|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|32
1608314750000|2020-12-18 18:05:50|4910.1|4907.3|4909.1|4906.3|4910.1|4907.3|4909.1|4906.3|89
1608314760000|2020-12-18 18:06:00|||||||||16
1608314770000|2020-12-18 18:06:10|4909.6|4906.8|4910.1|4907.3|4910.1|4907.3|4909.1|4906.3|32
1608314780000|2020-12-18 18:06:20|4911.1|4908.3|4909.1|4906.3|4911.1|4908.3|4909.1|4906.3|25
1608314790000|2020-12-18 18:06:30|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|4910.1|4907.3|8
1608314810000|2020-12-18 18:06:50|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|65
1608314820000|2020-12-18 18:07:00|||||||||5
1608314830000|2020-12-18 18:07:10|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|59
1608314840000|2020-12-18 18:07:20|4910.6|4907.8|4910.1|4907.3|4910.6|4907.8|4910.1|4907.3|14
1608314850000|2020-12-18 18:07:30|||||||||11
1608314860000|2020-12-18 18:07:40|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|3
1608314870000|2020-12-18 18:07:50|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|17
1608314880000|2020-12-18 18:08:00|4907.1|4904.3|4906.1|4903.3|4907.1|4904.3|4905.2|4902.4|111
1608314890000|2020-12-18 18:08:10|4905.6|4902.8|4907.1|4904.3|4907.1|4904.3|4905.6|4902.8|33
1608314900000|2020-12-18 18:08:20|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|12
1608314910000|2020-12-18 18:08:30|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.6|4903.8|1
1608314920000|2020-12-18 18:08:40|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|40
1608314930000|2020-12-18 18:08:50|4907.6|4904.8|4907.1|4904.3|4907.6|4904.8|4906.6|4903.8|17
1608314940000|2020-12-18 18:09:00|||||||||6
1608314950000|2020-12-18 18:09:10|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|27
1608314960000|2020-12-18 18:09:20|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|8
1608314970000|2020-12-18 18:09:30|||||||||2
1608314980000|2020-12-18 18:09:40|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|8
1608314990000|2020-12-18 18:09:50|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.6|4903.8|16
1608315000000|2020-12-18 18:10:00|4906.6|4903.8|4906.1|4903.3|4907.1|4904.3|4906.1|4903.3|15
1608315010000|2020-12-18 18:10:10|||||||||1
1608315020000|2020-12-18 18:10:20|||||||||1
1608315030000|2020-12-18 18:10:30|||||||||39
1608315040000|2020-12-18 18:10:40|4905.6|4902.8|4905.1|4902.3|4905.6|4902.8|4905.1|4902.3|26
1608315050000|2020-12-18 18:10:50|4906.1|4903.3|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|56
1608315060000|2020-12-18 18:11:00|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.6|4903.8|7
1608315070000|2020-12-18 18:11:10|||||||||100
1608315090000|2020-12-18 18:11:30|4906.6|4903.8|4906.1|4903.3|4907.1|4904.3|4906.1|4903.3|22
1608315100000|2020-12-18 18:11:40|||||||||3
1608315110000|2020-12-18 18:11:50|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|4907.1|4904.3|19
1608315120000|2020-12-18 18:12:00|4907.6|4904.8|4907.1|4904.3|4908.1|4905.3|4907.1|4904.3|12
1608315130000|2020-12-18 18:12:10|4907.6|4904.8|4908.1|4905.3|4908.1|4905.3|4907.6|4904.8|8
1608315140000|2020-12-18 18:12:20|4909.1|4906.3|4907.1|4904.3|4909.1|4906.3|4907.1|4904.3|49
1608315150000|2020-12-18 18:12:30|4906.1|4903.3|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|64
1608315160000|2020-12-18 18:12:40|||||||||2
1608315170000|2020-12-18 18:12:50|4906.6|4903.8|4907.1|4904.3|4907.6|4904.8|4906.1|4903.3|33
1608315180000|2020-12-18 18:13:00|4907.6|4904.8|4908.1|4905.3|4908.1|4905.3|4907.6|4904.8|25
1608315190000|2020-12-18 18:13:10|||||||||18
1608315200000|2020-12-18 18:13:20|4908.6|4905.8|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|6
1608315210000|2020-12-18 18:13:30|||||||||1
1608315220000|2020-12-18 18:13:40|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|51
1608315230000|2020-12-18 18:13:50|4908.1|4905.3|4908.1|4905.3|4908.6|4905.8|4907.1|4904.3|34
1608315240000|2020-12-18 18:14:00|||||||||1
1608315250000|2020-12-18 18:14:10|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|92
1608315260000|2020-12-18 18:14:20|||||||||1
1608315280000|2020-12-18 18:14:40|4908.1|4905.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|21
1608315290000|2020-12-18 18:14:50|||||||||2
1608315300000|2020-12-18 18:15:00|4908.1|4905.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|23
1608315310000|2020-12-18 18:15:10|4910.1|4907.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|195
1608315320000|2020-12-18 18:15:20|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|50
1608315330000|2020-12-18 18:15:30|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|44
1608315340000|2020-12-18 18:15:40|4911.1|4908.3|4911.1|4908.3|4911.6|4908.8|4911.1|4908.3|72
1608315350000|2020-12-18 18:15:50|4911.6|4908.8|4910.1|4907.3|4912.1|4909.3|4910.1|4907.3|59
1608315360000|2020-12-18 18:16:00|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|30
1608315370000|2020-12-18 18:16:10|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|9
1608315380000|2020-12-18 18:16:20|4912.1|4909.3|4910.1|4907.3|4912.1|4909.3|4910.1|4907.3|62
1608315390000|2020-12-18 18:16:30|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|83
1608315400000|2020-12-18 18:16:40|4909.6|4906.8|4910.1|4907.3|4910.6|4907.8|4909.1|4906.3|41
1608315410000|2020-12-18 18:16:50|||||||||1
1608315420000|2020-12-18 18:17:00|4911.1|4908.3|4913.1|4910.3|4913.1|4910.3|4911.1|4908.3|31
1608315430000|2020-12-18 18:17:10|4912.1|4909.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|83
1608315440000|2020-12-18 18:17:20|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|23
1608315450000|2020-12-18 18:17:30|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|33
1608315460000|2020-12-18 18:17:40|4911.1|4908.3|4910.1|4907.3|4912.1|4909.3|4910.1|4907.3|68
1608315470000|2020-12-18 18:17:50|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|32
1608315480000|2020-12-18 18:18:00|4908.1|4905.3|4907.1|4904.3|4910.1|4907.3|4907.1|4904.3|185
1608315490000|2020-12-18 18:18:10|4906.1|4903.3|4908.1|4905.3|4908.1|4905.3|4906.1|4903.3|35
1608315500000|2020-12-18 18:18:20|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|9
1608315510000|2020-12-18 18:18:30|4907.1|4904.3|4907.1|4904.3|4908.1|4905.3|4907.1|4904.3|8
1608315520000|2020-12-18 18:18:40|||||||||6
1608315530000|2020-12-18 18:18:50|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|18
1608315540000|2020-12-18 18:19:00|4907.1|4904.3|4906.1|4903.3|4907.1|4904.3|4906.1|4903.3|40
1608315550000|2020-12-18 18:19:10|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.1|4903.3|25
1608315560000|2020-12-18 18:19:20|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|23
1608315570000|2020-12-18 18:19:30|4907.6|4904.8|4903.1|4900.3|4907.6|4904.8|4903.1|4900.3|192
1608315580000|2020-12-18 18:19:40|4904.1|4901.3|4904.1|4901.3|4904.1|4901.3|4903.1|4900.3|33
1608315590000|2020-12-18 18:19:50|4903.2|4900.4|4903.1|4900.3|4903.2|4900.4|4903.1|4900.3|1224
1608315600000|2020-12-18 18:20:00|4902.7|4899.9|4901.1|4898.3|4902.7|4899.9|4900.1|4897.3|403
1608315610000|2020-12-18 18:20:10|4900.7|4897.9|4902.1|4899.3|4902.1|4899.3|4900.7|4897.9|174
1608315620000|2020-12-18 18:20:20|4902.2|4899.4|4902.1|4899.3|4902.6|4899.8|4901.2|4898.4|72
1608315630000|2020-12-18 18:20:30|4901.2|4898.4|4902.1|4899.3|4902.1|4899.3|4901.2|4898.4|134
1608315640000|2020-12-18 18:20:40|||||||||12
1608315650000|2020-12-18 18:20:50|4901.1|4898.3|4900.1|4897.3|4901.2|4898.4|4900.1|4897.3|36
1608315660000|2020-12-18 18:21:00|4899.2|4896.4|4900.1|4897.3|4900.2|4897.4|4899.1|4896.3|261
1608315670000|2020-12-18 18:21:10|4900.2|4897.4|4900.1|4897.3|4900.6|4897.8|4899.1|4896.3|150
1608315680000|2020-12-18 18:21:20|4899.2|4896.4|4904.1|4901.3|4904.6|4901.8|4899.2|4896.4|226
1608315690000|2020-12-18 18:21:30|4905.1|4902.3|4904.1|4901.3|4905.1|4902.3|4903.6|4900.8|140
1608315700000|2020-12-18 18:21:40|4905.1|4902.3|4904.1|4901.3|4905.1|4902.3|4904.1|4901.3|35
1608315710000|2020-12-18 18:21:50|4904.6|4901.8|4905.1|4902.3|4905.1|4902.3|4904.6|4901.8|31
1608315720000|2020-12-18 18:22:00|4904.6|4901.8|4904.1|4901.3|4904.6|4901.8|4904.1|4901.3|58
1608315730000|2020-12-18 18:22:10|4903.6|4900.8|4902.2|4899.4|4903.6|4900.8|4902.1|4899.3|124
1608315740000|2020-12-18 18:22:20|4902.1|4899.3|4903.1|4900.3|4903.2|4900.4|4901.2|4898.4|73
1608315750000|2020-12-18 18:22:30|4902.2|4899.4|4901.6|4898.8|4902.2|4899.4|4901.1|4898.3|293
1608315760000|2020-12-18 18:22:40|4901.1|4898.3|4900.2|4897.4|4902.1|4899.3|4900.2|4897.4|66
1608315770000|2020-12-18 18:22:50|4901.1|4898.3|4901.2|4898.4|4901.2|4898.4|4901.1|4898.3|21
1608315780000|2020-12-18 18:23:00|4900.7|4897.9|4901.1|4898.3|4901.1|4898.3|4900.1|4897.3|34
1608315790000|2020-12-18 18:23:10|4900.6|4897.8|4900.2|4897.4|4901.1|4898.3|4900.1|4897.3|119
1608315800000|2020-12-18 18:23:20|4901.1|4898.3|4902.2|4899.4|4903.1|4900.3|4901.1|4898.3|41
1608315810000|2020-12-18 18:23:30|4902.1|4899.3|4902.1|4899.3|4902.2|4899.4|4902.1|4899.3|23
1608315820000|2020-12-18 18:23:40|4902.2|4899.4|4902.2|4899.4|4902.2|4899.4|4902.2|4899.4|296
1608315830000|2020-12-18 18:23:50|4903.1|4900.3|4903.1|4900.3|4903.2|4900.4|4902.2|4899.4|84
1608315840000|2020-12-18 18:24:00|4903.2|4900.4|4902.2|4899.4|4903.2|4900.4|4902.1|4899.3|154
1608315850000|2020-12-18 18:24:10|4903.1|4900.3|4903.1|4900.3|4903.1|4900.3|4903.1|4900.3|15
1608315860000|2020-12-18 18:24:20|4902.2|4899.4|4902.1|4899.3|4902.2|4899.4|4902.1|4899.3|4
1608315870000|2020-12-18 18:24:30|4902.2|4899.4|4902.2|4899.4|4902.2|4899.4|4902.1|4899.3|141
1608315890000|2020-12-18 18:24:50|4902.1|4899.3|4902.1|4899.3|4902.1|4899.3|4902.1|4899.3|259
1608315900000|2020-12-18 18:25:00|4902.6|4899.8|4903.1|4900.3|4903.1|4900.3|4902.1|4899.3|171
1608315910000|2020-12-18 18:25:10|||||||||24
1608315920000|2020-12-18 18:25:20|4904.1|4901.3|4904.1|4901.3|4904.1|4901.3|4903.1|4900.3|37
1608315930000|2020-12-18 18:25:30|4903.2|4900.4|4905.1|4902.3|4905.1|4902.3|4903.1|4900.3|40
1608315940000|2020-12-18 18:25:40|4904.7|4901.9|4905.1|4902.3|4905.1|4902.3|4904.1|4901.3|153
1608315950000|2020-12-18 18:25:50|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|4906.1|4903.3|30
1608315960000|2020-12-18 18:26:00|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|162
1608315970000|2020-12-18 18:26:10|4907.1|4904.3|4908.1|4905.3|4908.1|4905.3|4907.1|4904.3|16
1608315980000|2020-12-18 18:26:20|4908.6|4905.8|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|13
1608315990000|2020-12-18 18:26:30|||||||||6
1608316000000|2020-12-18 18:26:40|4907.1|4904.3|4907.1|4904.3|4908.1|4905.3|4907.1|4904.3|19
1608316010000|2020-12-18 18:26:50|4906.6|4903.8|4907.1|4904.3|4907.1|4904.3|4906.6|4903.8|4
1608316020000|2020-12-18 18:27:00|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|4908.1|4905.3|19
1608316030000|2020-12-18 18:27:10|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4908.1|4905.3|23
1608316040000|2020-12-18 18:27:20|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.1|4905.3|13
1608316050000|2020-12-18 18:27:30|4908.1|4905.3|4910.1|4907.3|4910.1|4907.3|4908.1|4905.3|44
1608316060000|2020-12-18 18:27:40|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|10
1608316070000|2020-12-18 18:27:50|4912.1|4909.3|4912.1|4909.3|4913.1|4910.3|4911.1|4908.3|125
1608316080000|2020-12-18 18:28:00|||||||||22
1608316090000|2020-12-18 18:28:10|4913.1|4910.3|4912.1|4909.3|4913.1|4910.3|4912.1|4909.3|90
1608316100000|2020-12-18 18:28:20|4912.6|4909.8|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|34
1608316110000|2020-12-18 18:28:30|4912.6|4909.8|4913.6|4910.8|4914.1|4911.3|4912.6|4909.8|40
1608316120000|2020-12-18 18:28:40|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|2
1608316130000|2020-12-18 18:28:50|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|4912.1|4909.3|22
1608316140000|2020-12-18 18:29:00|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|70
1608316150000|2020-12-18 18:29:10|4911.1|4908.3|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|28
1608316160000|2020-12-18 18:29:20|4910.6|4907.8|4911.1|4908.3|4911.1|4908.3|4910.1|4907.3|41
1608316170000|2020-12-18 18:29:30|||||||||15
1608316180000|2020-12-18 18:29:40|4911.6|4908.8|4911.1|4908.3|4911.6|4908.8|4911.1|4908.3|13
1608316190000|2020-12-18 18:29:50|||||||||1
1608316200000|2020-12-18 18:30:00|||||||||51
1608316220000|2020-12-18 18:30:20|4912.1|4909.3|4911.6|4908.8|4912.1|4909.3|4911.1|4908.3|111
1608316230000|2020-12-18 18:30:30|4911.1|4908.3|4911.1|4908.3|4912.1|4909.3|4911.1|4908.3|15
1608316240000|2020-12-18 18:30:40|4912.1|4909.3|4911.2|4908.4|4912.1|4909.3|4911.2|4908.4|149
1608316250000|2020-12-18 18:30:50|4911.1|4908.3|4910.1|4907.3|4911.1|4908.3|4909.2|4906.4|41
1608316260000|2020-12-18 18:31:00|||||||||7
1608316270000|2020-12-18 18:31:10|4909.7|4906.9|4909.1|4906.3|4909.7|4906.9|4908.1|4905.3|74
1608316280000|2020-12-18 18:31:20|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|342
1608316290000|2020-12-18 18:31:30|4909.1|4906.3|4909.1|4906.3|4909.1|4906.3|4908.7|4905.9|7
1608316300000|2020-12-18 18:31:40|4909.2|4906.4|4910.2|4907.4|4910.2|4907.4|4909.2|4906.4|24
1608316310000|2020-12-18 18:31:50|4910.1|4907.3|4911.2|4908.4|4911.2|4908.4|4910.1|4907.3|15
1608316320000|2020-12-18 18:32:00|4911.1|4908.3|4912.1|4909.3|4912.1|4909.3|4911.1|4908.3|16
1608316330000|2020-12-18 18:32:10|4911.2|4908.4|4912.1|4909.3|4912.1|4909.3|4911.2|4908.4|29
1608316340000|2020-12-18 18:32:20|4912.2|4909.4|4912.1|4909.3|4912.2|4909.4|4911.2|4908.4|34
1608316350000|2020-12-18 18:32:30|4911.6|4908.8|4912.1|4909.3|4912.1|4909.3|4911.6|4908.8|3
1608316360000|2020-12-18 18:32:40|||||||||8
1608316370000|2020-12-18 18:32:50|||||||||5
1608316380000|2020-12-18 18:33:00|4911.2|4908.4|4911.2|4908.4|4912.1|4909.3|4911.2|4908.4|65
1608316390000|2020-12-18 18:33:10|4911.1|4908.3|4911.7|4908.9|4912.1|4909.3|4911.1|4908.3|3
1608316400000|2020-12-18 18:33:20|4912.1|4909.3|4912.1|4909.3|4912.6|4909.8|4911.1|4908.3|23
1608316410000|2020-12-18 18:33:30|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|8
1608316420000|2020-12-18 18:33:40|4914.1|4911.3|4913.1|4910.3|4914.1|4911.3|4913.1|4910.3|59
1608316430000|2020-12-18 18:33:50|4912.1|4909.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|22
1608316440000|2020-12-18 18:34:00|||||||||8
1608316450000|2020-12-18 18:34:10|4912.2|4909.4|4912.1|4909.3|4912.2|4909.4|4912.1|4909.3|33
1608316470000|2020-12-18 18:34:30|||||||||4
1608316480000|2020-12-18 18:34:40|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|4913.1|4910.3|11
1608316490000|2020-12-18 18:34:50|||||||||3
1608316500000|2020-12-18 18:35:00|4913.6|4910.8|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|27
1608316510000|2020-12-18 18:35:10|4914.6|4911.8|4916.1|4913.3|4916.1|4913.3|4914.6|4911.8|108
1608316520000|2020-12-18 18:35:20|4917.1|4914.3|4916.1|4913.3|4917.1|4914.3|4916.1|4913.3|105
1608316530000|2020-12-18 18:35:30|4916.6|4913.8|4915.1|4912.3|4917.1|4914.3|4915.1|4912.3|83
1608316540000|2020-12-18 18:35:40|4915.6|4912.8|4915.1|4912.3|4915.6|4912.8|4915.1|4912.3|10
1608316550000|2020-12-18 18:35:50|4916.1|4913.3|4916.1|4913.3|4916.1|4913.3|4915.1|4912.3|17
1608316560000|2020-12-18 18:36:00|4915.6|4912.8|4915.1|4912.3|4915.6|4912.8|4915.1|4912.3|13
1608316570000|2020-12-18 18:36:10|||||||||3
1608316580000|2020-12-18 18:36:20|||||||||19
1608316590000|2020-12-18 18:36:30|4914.6|4911.8|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|15
1608316600000|2020-12-18 18:36:40|4914.6|4911.8|4913.1|4910.3|4914.6|4911.8|4912.2|4909.4|44
1608316610000|2020-12-18 18:36:50|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|6
1608316620000|2020-12-18 18:37:00|4913.2|4910.4|4912.1|4909.3|4913.2|4910.4|4911.1|4908.3|73
1608316630000|2020-12-18 18:37:10|||||||||8
1608316640000|2020-12-18 18:37:20|4912.2|4909.4|4913.1|4910.3|4913.1|4910.3|4912.2|4909.4|4
1608316650000|2020-12-18 18:37:30|4912.6|4909.8|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|31
1608316660000|2020-12-18 18:37:40|4912.1|4909.3|4913.1|4910.3|4913.1|4910.3|4912.1|4909.3|10
1608316670000|2020-12-18 18:37:50|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|21
1608316680000|2020-12-18 18:38:00|4915.1|4912.3|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|29
1608316690000|2020-12-18 18:38:10|4914.1|4911.3|4915.1|4912.3|4915.1|4912.3|4914.1|4911.3|122
1608316700000|2020-12-18 18:38:20|4914.2|4911.4|4914.1|4911.3|4915.1|4912.3|4914.1|4911.3|20
1608316710000|2020-12-18 18:38:30|4913.1|4910.3|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|12
1608316720000|2020-12-18 18:38:40|||||||||2
1608316730000|2020-12-18 18:38:50|4913.7|4910.9|4913.1|4910.3|4913.7|4910.9|4913.1|4910.3|19
1608316740000|2020-12-18 18:39:00|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|5
1608316750000|2020-12-18 18:39:10|4913.6|4910.8|4914.1|4911.3|4914.1|4911.3|4913.2|4910.4|19
1608316760000|2020-12-18 18:39:20|4915.1|4912.3|4916.1|4913.3|4917.1|4914.3|4914.6|4911.8|133
1608316770000|2020-12-18 18:39:30|||||||||1
1608316780000|2020-12-18 18:39:40|4914.7|4911.9|4915.1|4912.3|4915.1|4912.3|4914.2|4911.4|86
1608316790000|2020-12-18 18:39:50|4916.1|4913.3|4915.1|4912.3|4916.1|4913.3|4915.1|4912.3|146
1608316800000|2020-12-18 18:40:00|4914.1|4911.3|4914.1|4911.3|4914.1|4911.3|4913.1|4910.3|73
1608316810000|2020-12-18 18:40:10|4913.7|4910.9|4914.1|4911.3|4915.1|4912.3|4913.6|4910.8|57
1608316820000|2020-12-18 18:40:20|4915.1|4912.3|4917.1|4914.3|4918.1|4915.3|4914.1|4911.3|461
1608316830000|2020-12-18 18:40:30|4919.1|4916.3|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|91
1608316840000|2020-12-18 18:40:40|4917.1|4914.3|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|18
1608316850000|2020-12-18 18:40:50|4919.1|4916.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|19
1608316860000|2020-12-18 18:41:00|4919.6|4916.8|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|29
1608316870000|2020-12-18 18:41:10|4918.2|4915.4|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|53
1608316880000|2020-12-18 18:41:20|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|4919.1|4916.3|68
1608316890000|2020-12-18 18:41:30|4919.1|4916.3|4918.1|4915.3|4920.1|4917.3|4917.1|4914.3|64
1608316900000|2020-12-18 18:41:40|4917.1|4914.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|37
1608316910000|2020-12-18 18:41:50|4916.1|4913.3|4917.1|4914.3|4917.1|4914.3|4916.1|4913.3|44
1608316920000|2020-12-18 18:42:00|4916.1|4913.3|4917.1|4914.3|4918.1|4915.3|4916.1|4913.3|28
1608316930000|2020-12-18 18:42:10|4917.6|4914.8|4917.1|4914.3|4918.1|4915.3|4916.6|4913.8|60
1608316940000|2020-12-18 18:42:20|4918.1|4915.3|4918.1|4915.3|4919.1|4916.3|4917.1|4914.3|90
1608316950000|2020-12-18 18:42:30|4917.1|4914.3|4917.6|4914.8|4917.6|4914.8|4917.1|4914.3|44
1608316960000|2020-12-18 18:42:40|4917.1|4914.3|4916.1|4913.3|4919.1|4916.3|4916.1|4913.3|65
1608316970000|2020-12-18 18:42:50|4916.6|4913.8|4920.1|4917.3|4920.1|4917.3|4916.6|4913.8|188
1608316980000|2020-12-18 18:43:00|4921.1|4918.3|4920.6|4917.8|4921.1|4918.3|4920.1|4917.3|48
1608316990000|2020-12-18 18:43:10|4921.1|4918.3|4921.1|4918.3|4922.1|4919.3|4920.1|4917.3|110
1608317000000|2020-12-18 18:43:20|4920.1|4917.3|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|23
1608317010000|2020-12-18 18:43:30|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|21
1608317020000|2020-12-18 18:43:40|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|49
1608317030000|2020-12-18 18:43:50|4920.1|4917.3|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|16
1608317040000|2020-12-18 18:44:00|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|4920.1|4917.3|25
1608317050000|2020-12-18 18:44:10|||||||||103
1608317070000|2020-12-18 18:44:30|4920.6|4917.8|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|19
1608317080000|2020-12-18 18:44:40|4920.6|4917.8|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|34
1608317090000|2020-12-18 18:44:50|||||||||5
1608317100000|2020-12-18 18:45:00|4920.1|4917.3|4922.1|4919.3|4922.1|4919.3|4920.1|4917.3|75
1608317110000|2020-12-18 18:45:10|4923.1|4920.3|4922.1|4919.3|4923.1|4920.3|4922.1|4919.3|51
1608317120000|2020-12-18 18:45:20|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4922.1|4919.3|44
1608317130000|2020-12-18 18:45:30|4922.1|4919.3|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|61
1608317140000|2020-12-18 18:45:40|||||||||1748
1608317150000|2020-12-18 18:45:50|4920.2|4917.4|4919.1|4916.3|4920.2|4917.4|4919.1|4916.3|63
1608317160000|2020-12-18 18:46:00|4920.1|4917.3|4919.1|4916.3|4920.1|4917.3|4919.1|4916.3|17
1608317170000|2020-12-18 18:46:10|4919.6|4916.8|4921.1|4918.3|4921.1|4918.3|4919.6|4916.8|37
1608317180000|2020-12-18 18:46:20|4920.6|4917.8|4921.1|4918.3|4921.1|4918.3|4920.1|4917.3|63
1608317190000|2020-12-18 18:46:30|4921.6|4918.8|4921.1|4918.3|4922.1|4919.3|4921.1|4918.3|33
1608317200000|2020-12-18 18:46:40|4920.6|4917.8|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|12
1608317210000|2020-12-18 18:46:50|4921.1|4918.3|4920.1|4917.3|4921.1|4918.3|4920.1|4917.3|15
1608317220000|2020-12-18 18:47:00|4921.1|4918.3|4921.1|4918.3|4921.1|4918.3|4920.6|4917.8|12
1608317230000|2020-12-18 18:47:10|||||||||10
1608317240000|2020-12-18 18:47:20|4920.6|4917.8|4920.1|4917.3|4920.6|4917.8|4920.1|4917.3|19
1608317250000|2020-12-18 18:47:30|||||||||4
1608317260000|2020-12-18 18:47:40|||||||||2
1608317270000|2020-12-18 18:47:50|4919.6|4916.8|4919.1|4916.3|4919.6|4916.8|4919.1|4916.3|28
1608317280000|2020-12-18 18:48:00|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|24
1608317290000|2020-12-18 18:48:10|4917.6|4914.8|4918.1|4915.3|4918.1|4915.3|4917.1|4914.3|34
1608317300000|2020-12-18 18:48:20|4918.6|4915.8|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|54
1608317310000|2020-12-18 18:48:30|4919.1|4916.3|4918.1|4915.3|4919.1|4916.3|4918.1|4915.3|30
1608317320000|2020-12-18 18:48:40|4917.1|4914.3|4917.1|4914.3|4918.1|4915.3|4917.1|4914.3|161
1608317330000|2020-12-18 18:48:50|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|2
1608317340000|2020-12-18 18:49:00|4918.1|4915.3|4918.1|4915.3|4918.2|4915.4|4918.1|4915.3|63
1608317350000|2020-12-18 18:49:10|4918.2|4915.4|4918.1|4915.3|4918.2|4915.4|4917.2|4914.4|5
1608317360000|2020-12-18 18:49:20|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|66
1608317370000|2020-12-18 18:49:30|4918.1|4915.3|4918.2|4915.4|4918.2|4915.4|4918.1|4915.3|42
1608317380000|2020-12-18 18:49:40|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|4918.1|4915.3|5
1608317390000|2020-12-18 18:49:50|4917.2|4914.4|4918.1|4915.3|4918.1|4915.3|4917.2|4914.4|9
1608317400000|2020-12-18 18:50:00|4917.2|4914.4|4918.2|4915.4|4919.1|4916.3|4917.2|4914.4|53
1608317410000|2020-12-18 18:50:10|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4918.1|4915.3|21
1608317420000|2020-12-18 18:50:20|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|30
1608317430000|2020-12-18 18:50:30|4920.1|4917.3|4919.2|4916.4|4920.2|4917.4|4919.2|4916.4|48
1608317440000|2020-12-18 18:50:40|4920.1|4917.3|4923.1|4920.3|4923.1|4920.3|4920.1|4917.3|102
1608317450000|2020-12-18 18:50:50|4923.2|4920.4|4923.1|4920.3|4924.1|4921.3|4922.2|4919.4|87
1608317460000|2020-12-18 18:51:00|4922.6|4919.8|4923.2|4920.4|4923.2|4920.4|4922.2|4919.4|23
1608317470000|2020-12-18 18:51:10|4923.6|4920.8|4924.1|4921.3|4924.1|4921.3|4923.2|4920.4|22
1608317480000|2020-12-18 18:51:20|4923.2|4920.4|4924.2|4921.4|4924.2|4921.4|4923.2|4920.4|63
1608317490000|2020-12-18 18:51:30|4923.2|4920.4|4923.2|4920.4|4924.1|4921.3|4923.2|4920.4|40
1608317500000|2020-12-18 18:51:40|4924.1|4921.3|4923.2|4920.4|4924.2|4921.4|4922.2|4919.4|50
1608317510000|2020-12-18 18:51:50|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|4923.1|4920.3|32
1608317520000|2020-12-18 18:52:00|4923.2|4920.4|4924.1|4921.3|4925.1|4922.3|4923.1|4920.3|34
1608317530000|2020-12-18 18:52:10|4924.2|4921.4|4925.1|4922.3|4925.2|4922.4|4924.1|4921.3|32
1608317540000|2020-12-18 18:52:20|4925.2|4922.4|4925.1|4922.3|4926.1|4923.3|4924.2|4921.4|85
1608317550000|2020-12-18 18:52:30|4924.6|4921.8|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|18
1608317560000|2020-12-18 18:52:40|4926.1|4923.3|4925.2|4922.4|4926.1|4923.3|4925.2|4922.4|76
1608317570000|2020-12-18 18:52:50|4925.6|4922.8|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|1010
1608317580000|2020-12-18 18:53:00|4926.1|4923.3|4926.2|4923.4|4926.2|4923.4|4926.1|4923.3|1
1608317590000|2020-12-18 18:53:10|4926.1|4923.3|4924.1|4921.3|4926.1|4923.3|4923.2|4920.4|364
1608317600000|2020-12-18 18:53:20|4924.2|4921.4|4922.2|4919.4|4924.2|4921.4|4922.2|4919.4|400
1608317610000|2020-12-18 18:53:30|||||||||55
1608317630000|2020-12-18 18:53:50|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|13
1608317640000|2020-12-18 18:54:00|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|31
1608317650000|2020-12-18 18:54:10|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|57
1608317660000|2020-12-18 18:54:20|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|6
1608317670000|2020-12-18 18:54:30|4925.1|4922.3|4924.2|4921.4|4925.2|4922.4|4924.2|4921.4|678
1608317680000|2020-12-18 18:54:40|4925.1|4922.3|4924.1|4921.3|4925.1|4922.3|4923.2|4920.4|35
1608317690000|2020-12-18 18:54:50|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|5
1608317700000|2020-12-18 18:55:00|4924.1|4921.3|4923.7|4920.9|4924.2|4921.4|4923.2|4920.4|14
1608317710000|2020-12-18 18:55:10|4923.2|4920.4|4923.1|4920.3|4923.2|4920.4|4922.7|4919.9|25
1608317720000|2020-12-18 18:55:20|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|5
1608317730000|2020-12-18 18:55:30|4923.1|4920.3|4924.1|4921.3|4924.1|4921.3|4923.1|4920.3|50
1608317740000|2020-12-18 18:55:40|4924.2|4921.4|4923.2|4920.4|4924.2|4921.4|4923.2|4920.4|39
1608317750000|2020-12-18 18:55:50|4923.6|4920.8|4924.1|4921.3|4924.2|4921.4|4923.2|4920.4|3
1608317760000|2020-12-18 18:56:00|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.1|4921.3|2
1608317770000|2020-12-18 18:56:10|4924.1|4921.3|4925.2|4922.4|4925.2|4922.4|4923.2|4920.4|84
1608317780000|2020-12-18 18:56:20|4925.1|4922.3|4928.1|4925.3|4928.2|4925.4|4925.1|4922.3|184
1608317790000|2020-12-18 18:56:30|4927.6|4924.8|4930.1|4927.3|4931.1|4928.3|4927.6|4924.8|284
1608317800000|2020-12-18 18:56:40|4929.7|4926.9|4929.1|4926.3|4929.7|4926.9|4928.2|4925.4|47
1608317810000|2020-12-18 18:56:50|4929.2|4926.4|4929.2|4926.4|4929.2|4926.4|4929.1|4926.3|34
1608317820000|2020-12-18 18:57:00|4929.1|4926.3|4929.1|4926.3|4930.1|4927.3|4929.1|4926.3|34
1608317830000|2020-12-18 18:57:10|4929.2|4926.4|4929.1|4926.3|4931.1|4928.3|4929.1|4926.3|169
1608317840000|2020-12-18 18:57:20|4929.2|4926.4|4928.2|4925.4|4930.1|4927.3|4928.2|4925.4|40
1608317850000|2020-12-18 18:57:30|4929.1|4926.3|4929.1|4926.3|4929.1|4926.3|4928.2|4925.4|52
1608317860000|2020-12-18 18:57:40|4929.2|4926.4|4929.2|4926.4|4929.6|4926.8|4929.1|4926.3|33
1608317870000|2020-12-18 18:57:50|4930.1|4927.3|4931.1|4928.3|4931.2|4928.4|4929.2|4926.4|50
1608317880000|2020-12-18 18:58:00|4930.7|4927.9|4931.1|4928.3|4931.2|4928.4|4930.1|4927.3|48
1608317890000|2020-12-18 18:58:10|4930.2|4927.4|4931.2|4928.4|4931.2|4928.4|4930.1|4927.3|35
1608317900000|2020-12-18 18:58:20|4931.1|4928.3|4934.1|4931.3|4935.2|4932.4|4931.1|4928.3|299
1608317910000|2020-12-18 18:58:30|4934.2|4931.4|4936.1|4933.3|4938.1|4935.3|4934.1|4931.3|177
1608317920000|2020-12-18 18:58:40|4935.2|4932.4|4933.1|4930.3|4936.1|4933.3|4933.1|4930.3|68
1608317930000|2020-12-18 18:58:50|4932.7|4929.9|4931.1|4928.3|4932.7|4929.9|4931.1|4928.3|85
1608317940000|2020-12-18 18:59:00|4931.2|4928.4|4931.1|4928.3|4932.1|4929.3|4931.1|4928.3|59
1608317950000|2020-12-18 18:59:10|4930.2|4927.4|4929.1|4926.3|4931.1|4928.3|4929.1|4926.3|104
1608317960000|2020-12-18 18:59:20|4928.2|4925.4|4929.1|4926.3|4929.2|4926.4|4928.2|4925.4|30
1608317970000|2020-12-18 18:59:30|4929.2|4926.4|4930.2|4927.4|4930.2|4927.4|4929.1|4926.3|18
1608317980000|2020-12-18 18:59:40|4930.1|4927.3|4931.1|4928.3|4931.1|4928.3|4929.2|4926.4|54
1608317990000|2020-12-18 18:59:50|4931.2|4928.4|4932.1|4929.3|4933.1|4930.3|4930.2|4927.4|94
1608318000000|2020-12-18 19:00:00|4932.2|4929.4|4933.1|4930.3|4933.2|4930.4|4931.2|4928.4|175
1608318010000|2020-12-18 19:00:10|4932.7|4929.9|4933.2|4930.4|4934.2|4931.4|4932.2|4929.4|42
1608318020000|2020-12-18 19:00:20|4933.1|4930.3|4933.1|4930.3|4934.1|4931.3|4933.1|4930.3|44
1608318030000|2020-12-18 19:00:30|4933.2|4930.4|4934.1|4931.3|4934.2|4931.4|4933.1|4930.3|20
1608318040000|2020-12-18 19:00:40|4933.2|4930.4|4934.1|4931.3|4934.2|4931.4|4933.2|4930.4|45
1608318050000|2020-12-18 19:00:50|4934.2|4931.4|4934.2|4931.4|4935.1|4932.3|4934.2|4931.4|36
1608318060000|2020-12-18 19:01:00|4934.1|4931.3|4934.1|4931.3|4934.2|4931.4|4934.1|4931.3|14
1608318070000|2020-12-18 19:01:10|4933.2|4930.4|4935.1|4932.3|4935.1|4932.3|4933.2|4930.4|72
1608318080000|2020-12-18 19:01:20|4934.2|4931.4|4932.1|4929.3|4934.2|4931.4|4931.1|4928.3|76
1608318090000|2020-12-18 19:01:30|4931.2|4928.4|4933.2|4930.4|4934.1|4931.3|4931.2|4928.4|98
1608318100000|2020-12-18 19:01:40|4933.1|4930.3|4932.1|4929.3|4933.1|4930.3|4931.2|4928.4|55
1608318110000|2020-12-18 19:01:50|4932.2|4929.4|4931.2|4928.4|4932.2|4929.4|4931.2|4928.4|9
1608318120000|2020-12-18 19:02:00|4930.2|4927.4|4929.2|4926.4|4931.2|4928.4|4929.1|4926.3|98
1608318130000|2020-12-18 19:02:10|4929.1|4926.3|4930.2|4927.4|4930.2|4927.4|4929.1|4926.3|52
1608318140000|2020-12-18 19:02:20|4929.2|4926.4|4929.2|4926.4|4930.2|4927.4|4928.1|4925.3|116
1608318150000|2020-12-18 19:02:30|4930.1|4927.3|4928.2|4925.4|4930.2|4927.4|4928.2|4925.4|155
1608318160000|2020-12-18 19:02:40|4928.1|4925.3|4929.2|4926.4|4929.2|4926.4|4928.1|4925.3|120
1608318170000|2020-12-18 19:02:50|4930.1|4927.3|4930.2|4927.4|4930.2|4927.4|4929.2|4926.4|270
1608318180000|2020-12-18 19:03:00|4930.1|4927.3|4932.2|4929.4|4932.2|4929.4|4930.1|4927.3|76
1608318190000|2020-12-18 19:03:10|4932.6|4929.8|4935.1|4932.3|4936.1|4933.3|4932.6|4929.8|121
1608318200000|2020-12-18 19:03:20|4934.6|4931.8|4932.1|4929.3|4934.6|4931.8|4932.1|4929.3|28
1608318210000|2020-12-18 19:03:30|4932.2|4929.4|4934.1|4931.3|4934.1|4931.3|4932.2|4929.4|38
1608318220000|2020-12-18 19:03:40|4934.2|4931.4|4932.2|4929.4|4934.6|4931.8|4932.2|4929.4|41
1608318230000|2020-12-18 19:03:50|4933.1|4930.3|4932.2|4929.4|4933.1|4930.3|4932.1|4929.3|51
1608318240000|2020-12-18 19:04:00|4932.1|4929.3|4931.2|4928.4|4932.1|4929.3|4931.1|4928.3|70
1608318250000|2020-12-18 19:04:10|4931.6|4928.8|4931.1|4928.3|4931.6|4928.8|4930.2|4927.4|36
1608318260000|2020-12-18 19:04:20|4931.2|4928.4|4931.1|4928.3|4931.2|4928.4|4931.1|4928.3|8
1608318270000|2020-12-18 19:04:30|||||||||4
1608318280000|2020-12-18 19:04:40|4931.2|4928.4|4930.2|4927.4|4931.2|4928.4|4930.2|4927.4|34
1608318290000|2020-12-18 19:04:50|4930.1|4927.3|4930.2|4927.4|4930.2|4927.4|4929.2|4926.4|9
1608318300000|2020-12-18 19:05:00|4930.1|4927.3|4932.1|4929.3|4932.2|4929.4|4929.2|4926.4|67
1608318310000|2020-12-18 19:05:10|4931.2|4928.4|4930.1|4927.3|4932.1|4929.3|4930.1|4927.3|64
1608318320000|2020-12-18 19:05:20|4930.2|4927.4|4931.1|4928.3|4931.2|4928.4|4930.2|4927.4|19
1608318330000|2020-12-18 19:05:30|4931.2|4928.4|4929.1|4926.3|4931.2|4928.4|4929.1|4926.3|52
1608318340000|2020-12-18 19:05:40|4928.2|4925.4|4929.1|4926.3|4929.1|4926.3|4928.1|4925.3|25
1608318350000|2020-12-18 19:05:50|4929.2|4926.4|4929.1|4926.3|4929.2|4926.4|4928.2|4925.4|20
1608318360000|2020-12-18 19:06:00|4929.2|4926.4|4930.1|4927.3|4930.1|4927.3|4929.1|4926.3|18
1608318370000|2020-12-18 19:06:10|4930.2|4927.4|4930.1|4927.3|4930.2|4927.4|4930.1|4927.3|5
1608318380000|2020-12-18 19:06:20|4929.2|4926.4|4929.1|4926.3|4930.1|4927.3|4929.1|4926.3|58
1608318390000|2020-12-18 19:06:30|4929.2|4926.4|4929.6|4926.8|4930.1|4927.3|4929.2|4926.4|23
1608318400000|2020-12-18 19:06:40|4930.1|4927.3|4930.2|4927.4|4930.2|4927.4|4929.2|4926.4|2
1608318410000|2020-12-18 19:06:50|4931.1|4928.3|4932.1|4929.3|4932.2|4929.4|4931.1|4928.3|31
1608318420000|2020-12-18 19:07:00|4931.1|4928.3|4932.1|4929.3|4932.2|4929.4|4931.1|4928.3|59
1608318430000|2020-12-18 19:07:10|4932.2|4929.4|4933.1|4930.3|4933.2|4930.4|4932.2|4929.4|24
1608318440000|2020-12-18 19:07:20|4933.2|4930.4|4932.2|4929.4|4934.2|4931.4|4932.1|4929.3|48
1608318450000|2020-12-18 19:07:30|4931.7|4928.9|4930.2|4927.4|4932.1|4929.3|4930.2|4927.4|63
1608318460000|2020-12-18 19:07:40|4930.6|4927.8|4931.1|4928.3|4931.1|4928.3|4930.2|4927.4|25
1608318470000|2020-12-18 19:07:50|4930.6|4927.8|4929.2|4926.4|4930.6|4927.8|4929.2|4926.4|23
1608318480000|2020-12-18 19:08:00|4929.1|4926.3|4930.2|4927.4|4930.2|4927.4|4929.1|4926.3|18
1608318490000|2020-12-18 19:08:10|4930.1|4927.3|4929.2|4926.4|4931.2|4928.4|4929.2|4926.4|24
1608318500000|2020-12-18 19:08:20|4930.1|4927.3|4929.2|4926.4|4930.1|4927.3|4929.2|4926.4|22
1608318510000|2020-12-18 19:08:30|4930.1|4927.3|4930.1|4927.3|4930.2|4927.4|4930.1|4927.3|17
1608318520000|2020-12-18 19:08:40|4930.2|4927.4|4929.2|4926.4|4931.1|4928.3|4929.2|4926.4|141
1608318530000|2020-12-18 19:08:50|4929.7|4926.9|4929.7|4926.9|4930.2|4927.4|4929.2|4926.4|14
1608318540000|2020-12-18 19:09:00|4930.1|4927.3|4931.2|4928.4|4931.2|4928.4|4929.2|4926.4|117
1608318550000|2020-12-18 19:09:10|4931.1|4928.3|4932.1|4929.3|4932.2|4929.4|4931.1|4928.3|115
1608318560000|2020-12-18 19:09:20|4931.2|4928.4|4931.2|4928.4|4932.1|4929.3|4931.1|4928.3|30
1608318570000|2020-12-18 19:09:30|4931.6|4928.8|4931.2|4928.4|4932.1|4929.3|4931.1|4928.3|15
1608318580000|2020-12-18 19:09:40|4932.2|4929.4|4932.1|4929.3|4932.2|4929.4|4931.1|4928.3|32
1608318590000|2020-12-18 19:09:50|4931.2|4928.4|4932.2|4929.4|4933.1|4930.3|4931.2|4928.4|28
1608318600000|2020-12-18 19:10:00|4932.6|4929.8|4935.6|4932.8|4936.1|4933.3|4932.6|4929.8|102
1608318610000|2020-12-18 19:10:10|4935.2|4932.4|4932.1|4929.3|4935.2|4932.4|4932.1|4929.3|122
1608318620000|2020-12-18 19:10:20|4932.2|4929.4|4935.2|4932.4|4936.1|4933.3|4932.1|4929.3|72
1608318630000|2020-12-18 19:10:30|4935.1|4932.3|4934.2|4931.4|4935.1|4932.3|4934.2|4931.4|14
1608318640000|2020-12-18 19:10:40|4934.1|4931.3|4933.2|4930.4|4934.1|4931.3|4933.1|4930.3|26
1608318650000|2020-12-18 19:10:50|4933.1|4930.3|4932.2|4929.4|4933.1|4930.3|4932.1|4929.3|66
1608318660000|2020-12-18 19:11:00|4932.1|4929.3|4931.2|4928.4|4932.2|4929.4|4930.2|4927.4|101
1608318670000|2020-12-18 19:11:10|4931.6|4928.8|4934.1|4931.3|4935.1|4932.3|4931.6|4928.8|31
1608318680000|2020-12-18 19:11:20|4934.2|4931.4|4936.2|4933.4|4937.1|4934.3|4934.1|4931.3|69
1608318690000|2020-12-18 19:11:30|4936.1|4933.3|4935.6|4932.8|4936.1|4933.3|4935.1|4932.3|128
1608318700000|2020-12-18 19:11:40|4936.1|4933.3|4935.1|4932.3|4936.1|4933.3|4934.2|4931.4|20
1608318710000|2020-12-18 19:11:50|4935.2|4932.4|4934.1|4931.3|4935.2|4932.4|4933.2|4930.4|40
1608318720000|2020-12-18 19:12:00|4933.7|4930.9|4934.1|4931.3|4934.1|4931.3|4933.2|4930.4|8
1608318730000|2020-12-18 19:12:10|4935.1|4932.3|4936.1|4933.3|4936.1|4933.3|4935.1|4932.3|43
1608318740000|2020-12-18 19:12:20|4936.2|4933.4|4936.2|4933.4|4937.2|4934.4|4936.2|4933.4|43
1608318750000|2020-12-18 19:12:30|4937.1|4934.3|4936.2|4933.4|4937.6|4934.8|4936.2|4933.4|82
1608318760000|2020-12-18 19:12:40|4936.1|4933.3|4935.2|4932.4|4936.2|4933.4|4935.2|4932.4|12
1608318770000|2020-12-18 19:12:50|4935.1|4932.3|4936.2|4933.4|4936.2|4933.4|4935.1|4932.3|87
1608318780000|2020-12-18 19:13:00|4936.7|4933.9|4936.2|4933.4|4937.1|4934.3|4936.2|4933.4|43
1608318790000|2020-12-18 19:13:10|4937.1|4934.3|4940.1|4937.3|4940.1|4937.3|4936.2|4933.4|198
1608318800000|2020-12-18 19:13:20|4940.2|4937.4|4939.1|4936.3|4941.2|4938.4|4938.2|4935.4|154
1608318810000|2020-12-18 19:13:30|4939.6|4936.8|4937.1|4934.3|4940.1|4937.3|4937.1|4934.3|176
1608318820000|2020-12-18 19:13:40|4938.1|4935.3|4938.2|4935.4|4938.2|4935.4|4937.1|4934.3|62
1608318830000|2020-12-18 19:13:50|4938.1|4935.3|4937.2|4934.4|4938.2|4935.4|4937.2|4934.4|33
1608318840000|2020-12-18 19:14:00|4938.1|4935.3|4935.2|4932.4|4938.2|4935.4|4935.2|4932.4|81
1608318850000|2020-12-18 19:14:10|4935.1|4932.3|4932.1|4929.3|4935.1|4932.3|4932.1|4929.3|79
1608318860000|2020-12-18 19:14:20|4931.2|4928.4|4928.6|4925.8|4932.2|4929.4|4928.2|4925.4|254
1608318870000|2020-12-18 19:14:30|4928.2|4925.4|4930.2|4927.4|4931.1|4928.3|4928.1|4925.3|308
1608318880000|2020-12-18 19:14:40|4931.1|4928.3|4931.1|4928.3|4932.1|4929.3|4930.2|4927.4|391
1608318890000|2020-12-18 19:14:50|4931.2|4928.4|4931.1|4928.3|4932.1|4929.3|4931.1|4928.3|38
1608318900000|2020-12-18 19:15:00|4932.1|4929.3|4930.2|4927.4|4932.1|4929.3|4930.2|4927.4|96
1608318910000|2020-12-18 19:15:10|4930.6|4927.8|4933.1|4930.3|4934.1|4931.3|4930.6|4927.8|63
1608318920000|2020-12-18 19:15:20|4933.2|4930.4|4933.1|4930.3|4934.1|4931.3|4933.1|4930.3|34
1608318930000|2020-12-18 19:15:30|4933.2|4930.4|4932.2|4929.4|4933.2|4930.4|4932.1|4929.3|37
1608318940000|2020-12-18 19:15:40|4932.1|4929.3|4934.1|4931.3|4934.1|4931.3|4932.1|4929.3|44
1608318950000|2020-12-18 19:15:50|4933.2|4930.4|4932.1|4929.3|4934.1|4931.3|4931.2|4928.4|53
1608318960000|2020-12-18 19:16:00|4932.2|4929.4|4930.2|4927.4|4932.2|4929.4|4930.2|4927.4|886
1608318970000|2020-12-18 19:16:10|4929.7|4926.9|4930.2|4927.4|4930.2|4927.4|4929.2|4926.4|38
1608318980000|2020-12-18 19:16:20|4929.2|4926.4|4930.2|4927.4|4930.2|4927.4|4929.2|4926.4|53
1608318990000|2020-12-18 19:16:30|4929.7|4926.9|4929.2|4926.4|4930.2|4927.4|4929.2|4926.4|50
1608319000000|2020-12-18 19:16:40|4929.7|4926.9|4929.2|4926.4|4930.2|4927.4|4929.2|4926.4|95
1608319010000|2020-12-18 19:16:50|4928.2|4925.4|4927.2|4924.4|4928.2|4925.4|4926.2|4923.4|181
1608319020000|2020-12-18 19:17:00|4926.2|4923.4|4926.2|4923.4|4927.2|4924.4|4926.2|4923.4|79
1608319030000|2020-12-18 19:17:10|4925.2|4922.4|4926.2|4923.4|4927.2|4924.4|4925.2|4922.4|34
1608319040000|2020-12-18 19:17:20|4926.7|4923.9|4926.7|4923.9|4926.7|4923.9|4926.7|4923.9|48
1608319050000|2020-12-18 19:17:30|4926.2|4923.4|4928.2|4925.4|4928.2|4925.4|4926.2|4923.4|62
1608319060000|2020-12-18 19:17:40|4928.7|4925.9|4927.2|4924.4|4929.2|4926.4|4927.2|4924.4|81
1608319070000|2020-12-18 19:17:50|4927.7|4924.9|4929.2|4926.4|4930.1|4927.3|4927.2|4924.4|43
1608319080000|2020-12-18 19:18:00|4930.1|4927.3|4930.2|4927.4|4930.2|4927.4|4929.7|4926.9|24
1608319090000|2020-12-18 19:18:10|4931.2|4928.4|4929.2|4926.4|4931.2|4928.4|4929.2|4926.4|52
1608319100000|2020-12-18 19:18:20|4930.2|4927.4|4930.2|4927.4|4930.2|4927.4|4929.2|4926.4|40
1608319110000|2020-12-18 19:18:30|4931.2|4928.4|4931.2|4928.4|4931.2|4928.4|4930.2|4927.4|43
1608319120000|2020-12-18 19:18:40|4930.2|4927.4|4931.2|4928.4|4931.2|4928.4|4930.2|4927.4|23
1608319130000|2020-12-18 19:18:50|4932.2|4929.4|4932.2|4929.4|4933.2|4930.4|4932.2|4929.4|64
1608319140000|2020-12-18 19:19:00|4933.2|4930.4|4934.2|4931.4|4934.2|4931.4|4932.2|4929.4|60
1608319150000|2020-12-18 19:19:10|4935.2|4932.4|4938.2|4935.4|4938.2|4935.4|4935.2|4932.4|140
1608319160000|2020-12-18 19:19:20|4938.6|4935.8|4938.1|4935.3|4938.6|4935.8|4937.2|4934.4|41
1608319170000|2020-12-18 19:19:30|4938.2|4935.4|4937.2|4934.4|4939.1|4936.3|4937.2|4934.4|93
1608319180000|2020-12-18 19:19:40|4937.1|4934.3|4937.2|4934.4|4937.2|4934.4|4935.2|4932.4|70
1608319190000|2020-12-18 19:19:50|4937.6|4934.8|4936.6|4933.8|4938.1|4935.3|4935.1|4932.3|111
1608319200000|2020-12-18 19:20:00|4937.1|4934.3|4938.1|4935.3|4938.1|4935.3|4937.1|4934.3|102
1608319210000|2020-12-18 19:20:10|4937.6|4934.8|4936.1|4933.3|4937.6|4934.8|4936.1|4933.3|37
1608319220000|2020-12-18 19:20:20|4935.6|4932.8|4934.1|4931.3|4936.1|4933.3|4934.1|4931.3|66
1608319230000|2020-12-18 19:20:30|4934.2|4931.4|4935.6|4932.8|4936.1|4933.3|4934.2|4931.4|33
1608319240000|2020-12-18 19:20:40|4935.1|4932.3|4933.1|4930.3|4935.1|4932.3|4933.1|4930.3|24
1608319250000|2020-12-18 19:20:50|4933.2|4930.4|4933.2|4930.4|4934.1|4931.3|4933.2|4930.4|43
1608319260000|2020-12-18 19:21:00|4933.1|4930.3|4933.1|4930.3|4933.2|4930.4|4933.1|4930.3|5
1608319270000|2020-12-18 19:21:10|4933.2|4930.4|4933.2|4930.4|4934.1|4931.3|4933.1|4930.3|55
1608319280000|2020-12-18 19:21:20|4933.1|4930.3|4932.2|4929.4|4933.1|4930.3|4931.2|4928.4|63
1608319290000|2020-12-18 19:21:30|4931.2|4928.4|4932.2|4929.4|4932.2|4929.4|4931.2|4928.4|94
1608319300000|2020-12-18 19:21:40|4932.1|4929.3|4935.1|4932.3|4936.2|4933.4|4932.1|4929.3|100
1608319310000|2020-12-18 19:21:50|4934.2|4931.4|4933.2|4930.4|4935.1|4932.3|4933.2|4930.4|21
1608319320000|2020-12-18 19:22:00|4933.6|4930.8|4934.2|4931.4|4934.2|4931.4|4933.6|4930.8|25
1608319330000|2020-12-18 19:22:10|4934.1|4931.3|4933.6|4930.8|4934.1|4931.3|4933.2|4930.4|39
1608319340000|2020-12-18 19:22:20|4934.1|4931.3|4933.2|4930.4|4934.2|4931.4|4933.2|4930.4|35
1608319350000|2020-12-18 19:22:30|4934.1|4931.3|4935.1|4932.3|4935.1|4932.3|4934.1|4931.3|32
1608319360000|2020-12-18 19:22:40|4934.6|4931.8|4936.2|4933.4|4937.1|4934.3|4934.1|4931.3|79
1608319370000|2020-12-18 19:22:50|4936.6|4933.8|4937.1|4934.3|4939.1|4936.3|4936.6|4933.8|58
1608319380000|2020-12-18 19:23:00|4936.2|4933.4|4936.2|4933.4|4937.1|4934.3|4936.1|4933.3|18
1608319390000|2020-12-18 19:23:10|4936.1|4933.3|4936.1|4933.3|4936.2|4933.4|4935.2|4932.4|11
1608319400000|2020-12-18 19:23:20|4936.2|4933.4|4935.1|4932.3|4936.2|4933.4|4935.1|4932.3|8
1608319410000|2020-12-18 19:23:30|4934.2|4931.4|4935.1|4932.3|4935.1|4932.3|4934.1|4931.3|41
1608319420000|2020-12-18 19:23:40|||||||||17
1608319430000|2020-12-18 19:23:50|4935.2|4932.4|4935.1|4932.3|4936.2|4933.4|4935.1|4932.3|38
1608319440000|2020-12-18 19:24:00|4936.1|4933.3|4936.2|4933.4|4937.1|4934.3|4935.2|4932.4|79
1608319450000|2020-12-18 19:24:10|4936.1|4933.3|4937.2|4934.4|4937.2|4934.4|4936.1|4933.3|20
1608319460000|2020-12-18 19:24:20|4937.1|4934.3|4939.1|4936.3|4939.2|4936.4|4937.1|4934.3|101
1608319470000|2020-12-18 19:24:30|4939.2|4936.4|4941.1|4938.3|4942.1|4939.3|4939.2|4936.4|248
1608319480000|2020-12-18 19:24:40|4941.2|4938.4|4939.2|4936.4|4941.2|4938.4|4939.2|4936.4|34
1608319490000|2020-12-18 19:24:50|4939.6|4936.8|4938.1|4935.3|4940.2|4937.4|4938.1|4935.3|52
1608319500000|2020-12-18 19:25:00|4937.6|4934.8|4936.1|4933.3|4939.1|4936.3|4935.2|4932.4|170
1608319510000|2020-12-18 19:25:10|4936.2|4933.4|4939.1|4936.3|4939.1|4936.3|4936.1|4933.3|80
1608319520000|2020-12-18 19:25:20|4938.7|4935.9|4941.2|4938.4|4942.1|4939.3|4938.1|4935.3|108
1608319530000|2020-12-18 19:25:30|4941.6|4938.8|4940.1|4937.3|4942.2|4939.4|4940.1|4937.3|137
1608319540000|2020-12-18 19:25:40|4939.2|4936.4|4939.1|4936.3|4940.1|4937.3|4938.2|4935.4|48
1608319550000|2020-12-18 19:25:50|4938.2|4935.4|4938.1|4935.3|4939.1|4936.3|4937.2|4934.4|42
1608319560000|2020-12-18 19:26:00|4937.7|4934.9|4938.2|4935.4|4939.1|4936.3|4937.2|4934.4|112
1608319570000|2020-12-18 19:26:10|4938.6|4935.8|4938.2|4935.4|4939.1|4936.3|4938.2|4935.4|82
1608319580000|2020-12-18 19:26:20|4938.1|4935.3|4937.1|4934.3|4938.1|4935.3|4935.2|4932.4|91
1608319590000|2020-12-18 19:26:30|4937.2|4934.4|4941.1|4938.3|4941.1|4938.3|4936.2|4933.4|417
1608319600000|2020-12-18 19:26:40|4942.1|4939.3|4943.2|4940.4|4943.7|4940.9|4941.2|4938.4|385
1608319610000|2020-12-18 19:26:50|4943.7|4940.9|4939.1|4936.3|4944.2|4941.4|4938.7|4935.9|244
1608319620000|2020-12-18 19:27:00|4939.2|4936.4|4936.1|4933.3|4939.2|4936.4|4936.1|4933.3|74
1608319630000|2020-12-18 19:27:10|4936.2|4933.4|4938.2|4935.4|4938.2|4935.4|4935.7|4932.9|105
1608319640000|2020-12-18 19:27:20|4938.1|4935.3|4936.2|4933.4|4939.1|4936.3|4936.1|4933.3|78
1608319650000|2020-12-18 19:27:30|4936.1|4933.3|4937.1|4934.3|4937.1|4934.3|4935.2|4932.4|134
1608319660000|2020-12-18 19:27:40|4936.2|4933.4|4936.2|4933.4|4936.2|4933.4|4935.2|4932.4|93
1608319670000|2020-12-18 19:27:50|4937.1|4934.3|4933.2|4930.4|4937.1|4934.3|4933.1|4930.3|183
1608319680000|2020-12-18 19:28:00|4932.2|4929.4|4928.7|4925.9|4932.6|4929.8|4928.2|4925.4|488
1608319690000|2020-12-18 19:28:10|4929.2|4926.4|4929.2|4926.4|4930.1|4927.3|4927.2|4924.4|191
1608319700000|2020-12-18 19:28:20|4928.2|4925.4|4927.2|4924.4|4929.1|4926.3|4925.2|4922.4|491
1608319710000|2020-12-18 19:28:30|4928.1|4925.3|4927.2|4924.4|4928.2|4925.4|4927.2|4924.4|250
1608319720000|2020-12-18 19:28:40|4926.2|4923.4|4926.2|4923.4|4927.2|4924.4|4925.2|4922.4|884
1608319730000|2020-12-18 19:28:50|4927.2|4924.4|4926.2|4923.4|4927.2|4924.4|4925.2|4922.4|135
1608319740000|2020-12-18 19:29:00|4925.7|4922.9|4924.2|4921.4|4926.2|4923.4|4924.2|4921.4|379
1608319750000|2020-12-18 19:29:10|4923.2|4920.4|4923.2|4920.4|4924.2|4921.4|4922.2|4919.4|299
1608319760000|2020-12-18 19:29:20|4924.2|4921.4|4924.2|4921.4|4924.7|4921.9|4923.2|4920.4|173
1608319770000|2020-12-18 19:29:30|4924.7|4921.9|4922.2|4919.4|4925.2|4922.4|4922.2|4919.4|349
1608319780000|2020-12-18 19:29:40|4923.2|4920.4|4923.2|4920.4|4924.2|4921.4|4921.2|4918.4|342
1608319790000|2020-12-18 19:29:50|4923.7|4920.9|4921.2|4918.4|4923.7|4920.9|4920.2|4917.4|566
1608319800000|2020-12-18 19:30:00|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|4918.2|4915.4|525
1608319810000|2020-12-18 19:30:10|4920.7|4917.9|4920.2|4917.4|4921.2|4918.4|4919.2|4916.4|173
1608319820000|2020-12-18 19:30:20|4919.2|4916.4|4920.2|4917.4|4920.7|4917.9|4918.2|4915.4|211
1608319830000|2020-12-18 19:30:30|4920.7|4917.9|4921.2|4918.4|4921.2|4918.4|4920.2|4917.4|52
1608319840000|2020-12-18 19:30:40|4920.7|4917.9|4921.2|4918.4|4921.2|4918.4|4920.2|4917.4|126
1608319850000|2020-12-18 19:30:50|4922.2|4919.4|4921.2|4918.4|4923.2|4920.4|4921.2|4918.4|53
1608319860000|2020-12-18 19:31:00|4920.2|4917.4|4920.2|4917.4|4921.2|4918.4|4920.2|4917.4|299
1608319870000|2020-12-18 19:31:10|4921.2|4918.4|4918.2|4915.4|4921.2|4918.4|4917.2|4914.4|304
1608319880000|2020-12-18 19:31:20|4918.7|4915.9|4919.2|4916.4|4919.2|4916.4|4918.2|4915.4|260
1608319890000|2020-12-18 19:31:30|4918.2|4915.4|4919.2|4916.4|4919.2|4916.4|4918.2|4915.4|24
1608319900000|2020-12-18 19:31:40|4919.7|4916.9|4920.2|4917.4|4920.2|4917.4|4919.2|4916.4|26
1608319910000|2020-12-18 19:31:50|4919.2|4916.4|4920.2|4917.4|4920.2|4917.4|4919.2|4916.4|18
1608319920000|2020-12-18 19:32:00|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4920.2|4917.4|44
1608319930000|2020-12-18 19:32:10|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4921.2|4918.4|153
1608319940000|2020-12-18 19:32:20|4921.7|4918.9|4922.2|4919.4|4923.2|4920.4|4921.7|4918.9|40
1608319950000|2020-12-18 19:32:30|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|21
1608319960000|2020-12-18 19:32:40|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4920.2|4917.4|112
1608319970000|2020-12-18 19:32:50|4920.2|4917.4|4922.2|4919.4|4922.2|4919.4|4920.2|4917.4|63
1608319980000|2020-12-18 19:33:00|4922.7|4919.9|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|48
1608319990000|2020-12-18 19:33:10|4921.2|4918.4|4922.2|4919.4|4922.2|4919.4|4921.2|4918.4|69
1608320000000|2020-12-18 19:33:20|4922.7|4919.9|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|19
1608320010000|2020-12-18 19:33:30|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|2
1608320020000|2020-12-18 19:33:40|4924.2|4921.4|4924.2|4921.4|4924.7|4921.9|4923.2|4920.4|70
1608320030000|2020-12-18 19:33:50|4925.1|4922.3|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|34
1608320040000|2020-12-18 19:34:00|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4923.2|4920.4|76
1608320050000|2020-12-18 19:34:10|||||||||15
1608320060000|2020-12-18 19:34:20|||||||||29
1608320070000|2020-12-18 19:34:30|||||||||2
1608320080000|2020-12-18 19:34:40|4923.7|4920.9|4923.2|4920.4|4923.7|4920.9|4923.2|4920.4|35
1608320090000|2020-12-18 19:34:50|||||||||298
1608320100000|2020-12-18 19:35:00|4924.1|4921.3|4924.2|4921.4|4924.2|4921.4|4924.1|4921.3|115
1608320110000|2020-12-18 19:35:10|||||||||42
1608320120000|2020-12-18 19:35:20|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|37
1608320130000|2020-12-18 19:35:30|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|6
1608320140000|2020-12-18 19:35:40|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|27
1608320150000|2020-12-18 19:35:50|||||||||19
1608320160000|2020-12-18 19:36:00|4927.2|4924.4|4926.2|4923.4|4927.2|4924.4|4926.2|4923.4|72
1608320170000|2020-12-18 19:36:10|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|19
1608320180000|2020-12-18 19:36:20|4924.2|4921.4|4924.2|4921.4|4925.2|4922.4|4924.2|4921.4|35
1608320190000|2020-12-18 19:36:30|4923.2|4920.4|4925.2|4922.4|4925.2|4922.4|4923.2|4920.4|91
1608320200000|2020-12-18 19:36:40|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4
1608320210000|2020-12-18 19:36:50|4925.7|4922.9|4925.2|4922.4|4926.2|4923.4|4924.2|4921.4|65
1608320220000|2020-12-18 19:37:00|||||||||9
1608320240000|2020-12-18 19:37:20|||||||||36
1608320250000|2020-12-18 19:37:30|4926.2|4923.4|4925.7|4922.9|4926.2|4923.4|4925.7|4922.9|13
1608320260000|2020-12-18 19:37:40|4926.2|4923.4|4926.2|4923.4|4927.2|4924.4|4926.2|4923.4|30
1608320270000|2020-12-18 19:37:50|4927.2|4924.4|4926.2|4923.4|4927.2|4924.4|4926.2|4923.4|32
1608320280000|2020-12-18 19:38:00|4926.7|4923.9|4926.7|4923.9|4927.2|4924.4|4926.2|4923.4|62
1608320290000|2020-12-18 19:38:10|4927.1|4924.3|4927.2|4924.4|4927.2|4924.4|4926.2|4923.4|10
1608320300000|2020-12-18 19:38:20|4927.6|4924.8|4927.2|4924.4|4927.6|4924.8|4927.2|4924.4|24
1608320310000|2020-12-18 19:38:30|4928.1|4925.3|4928.2|4925.4|4928.2|4925.4|4927.2|4924.4|48
1608320320000|2020-12-18 19:38:40|4929.2|4926.4|4928.2|4925.4|4929.2|4926.4|4928.2|4925.4|26
1608320330000|2020-12-18 19:38:50|4928.7|4925.9|4928.2|4925.4|4928.7|4925.9|4927.2|4924.4|541
1608320340000|2020-12-18 19:39:00|4927.2|4924.4|4927.2|4924.4|4927.2|4924.4|4927.2|4924.4|19
1608320350000|2020-12-18 19:39:10|4926.7|4923.9|4926.7|4923.9|4927.2|4924.4|4926.2|4923.4|31
1608320360000|2020-12-18 19:39:20|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4
1608320370000|2020-12-18 19:39:30|4927.2|4924.4|4927.2|4924.4|4927.2|4924.4|4927.2|4924.4|65
1608320380000|2020-12-18 19:39:40|4928.2|4925.4|4927.2|4924.4|4928.2|4925.4|4927.2|4924.4|49
1608320400000|2020-12-18 19:40:00|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|2
1608320410000|2020-12-18 19:40:10|4926.7|4923.9|4926.2|4923.4|4926.7|4923.9|4926.2|4923.4|12
1608320420000|2020-12-18 19:40:20|4925.2|4922.4|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|34
1608320430000|2020-12-18 19:40:30|4927.2|4924.4|4926.2|4923.4|4927.2|4924.4|4925.2|4922.4|55
1608320450000|2020-12-18 19:40:50|||||||||9
1608320460000|2020-12-18 19:41:00|||||||||11
1608320470000|2020-12-18 19:41:10|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|10
1608320490000|2020-12-18 19:41:30|||||||||26
1608320500000|2020-12-18 19:41:40|||||||||1
1608320510000|2020-12-18 19:41:50|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|17
1608320520000|2020-12-18 19:42:00|||||||||1
1608320530000|2020-12-18 19:42:10|||||||||9
1608320540000|2020-12-18 19:42:20|||||||||32
1608320550000|2020-12-18 19:42:30|4923.7|4920.9|4923.2|4920.4|4923.7|4920.9|4923.2|4920.4|30
1608320560000|2020-12-18 19:42:40|4923.7|4920.9|4924.2|4921.4|4924.2|4921.4|4923.2|4920.4|13
1608320570000|2020-12-18 19:42:50|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|14
1608320580000|2020-12-18 19:43:00|||||||||16
1608320590000|2020-12-18 19:43:10|4923.7|4920.9|4923.7|4920.9|4923.7|4920.9|4923.7|4920.9|0
1608320600000|2020-12-18 19:43:20|4924.2|4921.4|4923.2|4920.4|4924.2|4921.4|4923.2|4920.4|10
1608320610000|2020-12-18 19:43:30|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|10
1608320630000|2020-12-18 19:43:50|4923.2|4920.4|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|70
1608320640000|2020-12-18 19:44:00|||||||||29
1608320650000|2020-12-18 19:44:10|||||||||1
1608320660000|2020-12-18 19:44:20|||||||||2
1608320670000|2020-12-18 19:44:30|4921.2|4918.4|4920.2|4917.4|4921.2|4918.4|4920.2|4917.4|157
1608320680000|2020-12-18 19:44:40|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4920.2|4917.4|19
1608320690000|2020-12-18 19:44:50|4920.2|4917.4|4920.7|4917.9|4921.2|4918.4|4919.2|4916.4|64
1608320700000|2020-12-18 19:45:00|4921.2|4918.4|4920.7|4917.9|4921.2|4918.4|4920.2|4917.4|8
1608320710000|2020-12-18 19:45:10|4921.2|4918.4|4920.2|4917.4|4921.2|4918.4|4920.2|4917.4|6
1608320730000|2020-12-18 19:45:30|4919.2|4916.4|4919.2|4916.4|4920.2|4917.4|4918.2|4915.4|23
1608320740000|2020-12-18 19:45:40|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|46
1608320750000|2020-12-18 19:45:50|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|47
1608320760000|2020-12-18 19:46:00|||||||||36
1608320770000|2020-12-18 19:46:10|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|67
1608320780000|2020-12-18 19:46:20|||||||||7
1608320790000|2020-12-18 19:46:30|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.2|4912.4|49
1608320800000|2020-12-18 19:46:40|4916.7|4913.9|4916.7|4913.9|4916.7|4913.9|4916.7|4913.9|14
1608320810000|2020-12-18 19:46:50|4917.2|4914.4|4916.2|4913.4|4917.2|4914.4|4915.7|4912.9|48
1608320820000|2020-12-18 19:47:00|4915.7|4912.9|4915.7|4912.9|4916.2|4913.4|4915.2|4912.4|93
1608320830000|2020-12-18 19:47:10|4915.2|4912.4|4916.2|4913.4|4916.7|4913.9|4915.2|4912.4|28
1608320840000|2020-12-18 19:47:20|4917.2|4914.4|4917.2|4914.4|4918.2|4915.4|4917.2|4914.4|56
1608320850000|2020-12-18 19:47:30|||||||||3
1608320860000|2020-12-18 19:47:40|||||||||1
1608320870000|2020-12-18 19:47:50|4916.2|4913.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|65
1608320880000|2020-12-18 19:48:00|||||||||29
1608320890000|2020-12-18 19:48:10|4914.7|4911.9|4915.2|4912.4|4915.2|4912.4|4914.7|4911.9|16
1608320900000|2020-12-18 19:48:20|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.7|4912.9|13
1608320910000|2020-12-18 19:48:30|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|13
1608320920000|2020-12-18 19:48:40|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|4915.2|4912.4|85
1608320930000|2020-12-18 19:48:50|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.7|4912.9|4
1608320940000|2020-12-18 19:49:00|||||||||3
1608320950000|2020-12-18 19:49:10|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|28
1608320960000|2020-12-18 19:49:20|4918.2|4915.4|4917.2|4914.4|4918.2|4915.4|4917.2|4914.4|27
1608320980000|2020-12-18 19:49:40|||||||||7
1608320990000|2020-12-18 19:49:50|4916.7|4913.9|4916.2|4913.4|4917.2|4914.4|4916.2|4913.4|36
1608321000000|2020-12-18 19:50:00|||||||||3
1608321010000|2020-12-18 19:50:10|4915.7|4912.9|4915.7|4912.9|4916.2|4913.4|4915.2|4912.4|24
1608321020000|2020-12-18 19:50:20|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|1
1608321030000|2020-12-18 19:50:30|||||||||2
1608321040000|2020-12-18 19:50:40|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|16
1608321050000|2020-12-18 19:50:50|||||||||1
1608321060000|2020-12-18 19:51:00|4913.2|4910.4|4914.2|4911.4|4914.2|4911.4|4913.2|4910.4|65
1608321070000|2020-12-18 19:51:10|4913.7|4910.9|4914.2|4911.4|4914.2|4911.4|4913.7|4910.9|16
1608321080000|2020-12-18 19:51:20|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|24
1608321090000|2020-12-18 19:51:30|||||||||135
1608321100000|2020-12-18 19:51:40|||||||||5
1608321110000|2020-12-18 19:51:50|4914.2|4911.4|4916.2|4913.4|4916.2|4913.4|4914.2|4911.4|60
1608321120000|2020-12-18 19:52:00|4915.2|4912.4|4915.7|4912.9|4916.2|4913.4|4915.2|4912.4|42
1608321130000|2020-12-18 19:52:10|4916.2|4913.4|4915.7|4912.9|4916.2|4913.4|4915.2|4912.4|23
1608321140000|2020-12-18 19:52:20|4916.2|4913.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|67
1608321150000|2020-12-18 19:52:30|4916.2|4913.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|16
1608321160000|2020-12-18 19:52:40|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|75
1608321170000|2020-12-18 19:52:50|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|7
1608321180000|2020-12-18 19:53:00|4914.2|4911.4|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|18
1608321190000|2020-12-18 19:53:10|||||||||7
1608321200000|2020-12-18 19:53:20|||||||||34
1608321210000|2020-12-18 19:53:30|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|4915.2|4912.4|18
1608321220000|2020-12-18 19:53:40|||||||||16
1608321230000|2020-12-18 19:53:50|||||||||15
1608321240000|2020-12-18 19:54:00|||||||||38
1608321250000|2020-12-18 19:54:10|4917.2|4914.4|4916.2|4913.4|4917.2|4914.4|4916.2|4913.4|20
1608321280000|2020-12-18 19:54:40|4915.2|4912.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|18
1608321290000|2020-12-18 19:54:50|||||||||2
1608321300000|2020-12-18 19:55:00|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|11
1608321310000|2020-12-18 19:55:10|4913.2|4910.4|4914.2|4911.4|4914.2|4911.4|4913.2|4910.4|11
1608321320000|2020-12-18 19:55:20|4913.7|4910.9|4913.2|4910.4|4913.7|4910.9|4913.2|4910.4|5
1608321330000|2020-12-18 19:55:30|4912.2|4909.4|4913.2|4910.4|4913.2|4910.4|4912.2|4909.4|34
1608321340000|2020-12-18 19:55:40|||||||||1
1608321350000|2020-12-18 19:55:50|||||||||4
1608321360000|2020-12-18 19:56:00|||||||||25
1608321370000|2020-12-18 19:56:10|||||||||27
1608321380000|2020-12-18 19:56:20|4914.2|4911.4|4913.2|4910.4|4914.2|4911.4|4913.2|4910.4|71
1608321390000|2020-12-18 19:56:30|||||||||3
1608321400000|2020-12-18 19:56:40|||||||||1
1608321410000|2020-12-18 19:56:50|4914.2|4911.4|4913.2|4910.4|4914.2|4911.4|4913.2|4910.4|19
1608321420000|2020-12-18 19:57:00|||||||||2
1608321430000|2020-12-18 19:57:10|4912.2|4909.4|4912.2|4909.4|4913.2|4910.4|4912.2|4909.4|53
1608321440000|2020-12-18 19:57:20|||||||||3
1608321450000|2020-12-18 19:57:30|4911.2|4908.4|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|211
1608321460000|2020-12-18 19:57:40|4911.7|4908.9|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|33
1608321470000|2020-12-18 19:57:50|4911.7|4908.9|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|3
1608321480000|2020-12-18 19:58:00|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4912.2|4909.4|27
1608321490000|2020-12-18 19:58:10|4912.2|4909.4|4911.2|4908.4|4913.2|4910.4|4911.2|4908.4|103
1608321500000|2020-12-18 19:58:20|4912.2|4909.4|4911.2|4908.4|4912.2|4909.4|4911.2|4908.4|118
1608321510000|2020-12-18 19:58:30|4910.2|4907.4|4911.2|4908.4|4911.2|4908.4|4910.2|4907.4|18
1608321520000|2020-12-18 19:58:40|4910.2|4907.4|4911.2|4908.4|4911.2|4908.4|4910.2|4907.4|44
1608321530000|2020-12-18 19:58:50|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4909.2|4906.4|49
1608321540000|2020-12-18 19:59:00|4910.7|4907.9|4911.2|4908.4|4911.2|4908.4|4910.7|4907.9|24
1608321550000|2020-12-18 19:59:10|4910.7|4907.9|4912.2|4909.4|4912.2|4909.4|4910.2|4907.4|93
1608321560000|2020-12-18 19:59:20|4913.2|4910.4|4913.2|4910.4|4914.2|4911.4|4912.2|4909.4|55
1608321570000|2020-12-18 19:59:30|4913.7|4910.9|4916.2|4913.4|4916.2|4913.4|4913.2|4910.4|42
1608321580000|2020-12-18 19:59:40|4915.7|4912.9|4916.2|4913.4|4916.7|4913.9|4914.2|4911.4|73
1608321590000|2020-12-18 19:59:50|4915.7|4912.9|4914.2|4911.4|4915.7|4912.9|4914.2|4911.4|80
1608321600000|2020-12-18 20:00:00|4915.2|4912.4|4915.2|4912.4|4916.2|4913.4|4914.2|4911.4|44
1608321610000|2020-12-18 20:00:10|4914.2|4911.4|4913.2|4910.4|4914.2|4911.4|4913.2|4910.4|71
1608321620000|2020-12-18 20:00:20|||||||||1
1608321630000|2020-12-18 20:00:30|4912.2|4909.4|4913.2|4910.4|4913.2|4910.4|4912.2|4909.4|42
1608321640000|2020-12-18 20:00:40|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|24
1608321650000|2020-12-18 20:00:50|4915.2|4912.4|4914.2|4911.4|4915.2|4912.4|4914.2|4911.4|47
1608321660000|2020-12-18 20:01:00|||||||||3
1608321670000|2020-12-18 20:01:10|4914.7|4911.9|4913.2|4910.4|4915.2|4912.4|4913.2|4910.4|49
1608321680000|2020-12-18 20:01:20|||||||||1
1608321690000|2020-12-18 20:01:30|4914.1|4911.3|4914.2|4911.4|4914.2|4911.4|4914.1|4911.3|9
1608321700000|2020-12-18 20:01:40|4913.2|4910.4|4911.2|4908.4|4913.2|4910.4|4911.2|4908.4|41
1608321710000|2020-12-18 20:01:50|||||||||55
1608321720000|2020-12-18 20:02:00|4910.7|4907.9|4910.2|4907.4|4911.2|4908.4|4910.2|4907.4|28
1608321740000|2020-12-18 20:02:20|||||||||7
1608321750000|2020-12-18 20:02:30|4909.2|4906.4|4910.2|4907.4|4910.2|4907.4|4909.2|4906.4|82
1608321760000|2020-12-18 20:02:40|4909.7|4906.9|4910.2|4907.4|4910.2|4907.4|4909.7|4906.9|301
1608321770000|2020-12-18 20:02:50|4911.2|4908.4|4910.2|4907.4|4911.2|4908.4|4910.2|4907.4|23
1608321780000|2020-12-18 20:03:00|4910.7|4907.9|4909.2|4906.4|4911.2|4908.4|4909.2|4906.4|85
1608321790000|2020-12-18 20:03:10|||||||||11
1608321800000|2020-12-18 20:03:20|4908.7|4905.9|4909.2|4906.4|4909.2|4906.4|4908.7|4905.9|19
1608321810000|2020-12-18 20:03:30|||||||||2
1608321820000|2020-12-18 20:03:40|||||||||10
1608321830000|2020-12-18 20:03:50|4910.2|4907.4|4909.2|4906.4|4910.2|4907.4|4909.2|4906.4|40
1608321840000|2020-12-18 20:04:00|4909.7|4906.9|4910.2|4907.4|4910.2|4907.4|4909.7|4906.9|21
1608321860000|2020-12-18 20:04:20|4911.2|4908.4|4910.2|4907.4|4911.2|4908.4|4910.2|4907.4|64
1608321870000|2020-12-18 20:04:30|||||||||8
1608321880000|2020-12-18 20:04:40|4908.7|4905.9|4909.2|4906.4|4909.2|4906.4|4908.7|4905.9|60
1608321890000|2020-12-18 20:04:50|||||||||11
1608321900000|2020-12-18 20:05:00|||||||||7
1608321920000|2020-12-18 20:05:20|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|78
1608321930000|2020-12-18 20:05:30|4910.7|4907.9|4911.2|4908.4|4911.2|4908.4|4910.2|4907.4|29
1608321940000|2020-12-18 20:05:40|||||||||17
1608321950000|2020-12-18 20:05:50|||||||||5
1608321960000|2020-12-18 20:06:00|||||||||2
1608321970000|2020-12-18 20:06:10|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|144
1608321980000|2020-12-18 20:06:20|4913.2|4910.4|4911.2|4908.4|4913.2|4910.4|4910.2|4907.4|130
1608321990000|2020-12-18 20:06:30|4910.7|4907.9|4910.2|4907.4|4911.2|4908.4|4909.2|4906.4|29
1608322000000|2020-12-18 20:06:40|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|11
1608322010000|2020-12-18 20:06:50|||||||||1
1608322020000|2020-12-18 20:07:00|||||||||2
1608322030000|2020-12-18 20:07:10|||||||||35
1608322040000|2020-12-18 20:07:20|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|7
1608322050000|2020-12-18 20:07:30|||||||||8
1608322060000|2020-12-18 20:07:40|4911.2|4908.4|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|38
1608322070000|2020-12-18 20:07:50|4911.2|4908.4|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|12
1608322090000|2020-12-18 20:08:10|4911.2|4908.4|4911.2|4908.4|4911.2|4908.4|4910.2|4907.4|19
1608322100000|2020-12-18 20:08:20|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|16
1608322110000|2020-12-18 20:08:30|||||||||3
1608322120000|2020-12-18 20:08:40|||||||||4
1608322130000|2020-12-18 20:08:50|4913.8|4909.8|4913.2|4910.4|4914.2|4911.4|4913.2|4909.8|113
1608322140000|2020-12-18 20:09:00|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|21
1608322150000|2020-12-18 20:09:10|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|16
1608322160000|2020-12-18 20:09:20|||||||||1
1608322180000|2020-12-18 20:09:40|||||||||2
1608322190000|2020-12-18 20:09:50|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|5
1608322200000|2020-12-18 20:10:00|4913.2|4910.4|4912.7|4909.9|4913.2|4910.4|4912.2|4909.4|27
1608322210000|2020-12-18 20:10:10|4912.2|4909.4|4912.2|4909.4|4913.2|4910.4|4912.2|4909.4|12
1608322220000|2020-12-18 20:10:20|4912.7|4909.9|4912.2|4909.4|4913.2|4910.4|4912.2|4909.4|5
1608322230000|2020-12-18 20:10:30|||||||||3
1608322240000|2020-12-18 20:10:40|4911.2|4908.4|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|12
1608322260000|2020-12-18 20:11:00|4911.7|4908.9|4911.7|4908.9|4912.2|4909.4|4911.7|4908.9|8
1608322270000|2020-12-18 20:11:10|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|0
1608322280000|2020-12-18 20:11:20|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4912.2|4909.4|24
1608322290000|2020-12-18 20:11:30|||||||||4
1608322300000|2020-12-18 20:11:40|||||||||2
1608322310000|2020-12-18 20:11:50|4912.7|4909.9|4912.2|4909.4|4912.7|4909.9|4912.2|4909.4|1
1608322320000|2020-12-18 20:12:00|||||||||1
1608322350000|2020-12-18 20:12:30|4911.7|4908.9|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|27
1608322360000|2020-12-18 20:12:40|||||||||1
1608322370000|2020-12-18 20:12:50|4911.7|4908.9|4912.2|4909.4|4912.2|4909.4|4911.7|4908.9|21
1608322380000|2020-12-18 20:13:00|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4912.7|4909.9|21
1608322410000|2020-12-18 20:13:30|||||||||2
1608322420000|2020-12-18 20:13:40|4912.7|4909.9|4912.2|4909.4|4913.2|4910.4|4912.2|4909.4|15
1608322430000|2020-12-18 20:13:50|||||||||1
1608322440000|2020-12-18 20:14:00|4911.2|4908.4|4912.2|4909.4|4912.2|4909.4|4911.2|4908.4|8
1608322450000|2020-12-18 20:14:10|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|3
1608322460000|2020-12-18 20:14:20|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4912.2|4909.4|4
1608322480000|2020-12-18 20:14:40|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4912.7|4909.9|4
1608322500000|2020-12-18 20:15:00|||||||||3
1608322510000|2020-12-18 20:15:10|||||||||1
1608322520000|2020-12-18 20:15:20|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|20
1608322530000|2020-12-18 20:15:30|4914.7|4911.9|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|51
1608322540000|2020-12-18 20:15:40|4916.2|4913.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|96
1608322550000|2020-12-18 20:15:50|4914.7|4911.9|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|42
1608322560000|2020-12-18 20:16:00|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|4914.2|4911.4|5
1608322570000|2020-12-18 20:16:10|||||||||11
1608322580000|2020-12-18 20:16:20|||||||||2
1608322590000|2020-12-18 20:16:30|4915.2|4912.4|4914.2|4911.4|4915.2|4912.4|4914.2|4911.4|12
1608322600000|2020-12-18 20:16:40|||||||||10
1608322620000|2020-12-18 20:17:00|4915.2|4912.4|4914.2|4911.4|4915.2|4912.4|4914.2|4911.4|3
1608322630000|2020-12-18 20:17:10|4915.2|4912.4|4914.7|4911.9|4915.2|4912.4|4914.2|4911.4|13
1608322640000|2020-12-18 20:17:20|4914.2|4911.4|4914.2|4911.4|4914.7|4911.9|4914.2|4911.4|1
1608322650000|2020-12-18 20:17:30|4914.7|4911.9|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|15
1608322660000|2020-12-18 20:17:40|4915.7|4912.9|4915.2|4912.4|4915.7|4912.9|4915.2|4912.4|15
1608322670000|2020-12-18 20:17:50|4915.7|4912.9|4915.7|4912.9|4916.2|4913.4|4915.2|4912.4|12
1608322680000|2020-12-18 20:18:00|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|4
1608322690000|2020-12-18 20:18:10|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|14
1608322700000|2020-12-18 20:18:20|4916.2|4913.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|7
1608322710000|2020-12-18 20:18:30|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.7|4912.9|9
1608322720000|2020-12-18 20:18:40|4915.2|4912.4|4916.2|4913.4|4916.2|4913.4|4915.2|4912.4|16
1608322730000|2020-12-18 20:18:50|4915.7|4912.9|4915.2|4912.4|4915.7|4912.9|4915.2|4912.4|3
1608322740000|2020-12-18 20:19:00|||||||||3
1608322760000|2020-12-18 20:19:20|||||||||69
1608322770000|2020-12-18 20:19:30|4914.7|4911.9|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|16
1608322780000|2020-12-18 20:19:40|||||||||1
1608322790000|2020-12-18 20:19:50|||||||||8
1608322800000|2020-12-18 20:20:00|4914.7|4911.9|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|11
1608322810000|2020-12-18 20:20:10|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|4916.2|4913.4|12
1608322820000|2020-12-18 20:20:20|4915.7|4912.9|4915.2|4912.4|4915.7|4912.9|4915.2|4912.4|2
1608322840000|2020-12-18 20:20:40|4914.7|4911.9|4914.7|4911.9|4914.7|4911.9|4914.7|4911.9|8
1608322850000|2020-12-18 20:20:50|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|4914.7|4911.9|29
1608322860000|2020-12-18 20:21:00|||||||||10
1608322870000|2020-12-18 20:21:10|4914.2|4911.4|4915.2|4912.4|4915.2|4912.4|4913.2|4910.4|60
1608322880000|2020-12-18 20:21:20|||||||||4
1608322890000|2020-12-18 20:21:30|4914.2|4911.4|4915.2|4912.4|4915.2|4912.4|4914.2|4911.4|168
1608322900000|2020-12-18 20:21:40|4914.7|4911.9|4914.2|4911.4|4915.2|4912.4|4914.2|4911.4|15
1608322910000|2020-12-18 20:21:50|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|4913.2|4910.4|6
1608322930000|2020-12-18 20:22:10|4912.2|4909.4|4911.7|4908.9|4913.2|4910.4|4911.2|4908.4|29
1608322940000|2020-12-18 20:22:20|4912.2|4909.4|4911.2|4908.4|4912.2|4909.4|4911.2|4908.4|22
1608322950000|2020-12-18 20:22:30|4910.2|4907.4|4910.2|4907.4|4910.7|4907.9|4910.2|4907.4|24
1608322960000|2020-12-18 20:22:40|4909.2|4906.4|4910.2|4907.4|4910.2|4907.4|4909.2|4906.4|32
1608322970000|2020-12-18 20:22:50|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|45
1608322980000|2020-12-18 20:23:00|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|7
1608322990000|2020-12-18 20:23:10|4911.2|4908.4|4911.2|4908.4|4911.2|4908.4|4911.2|4908.4|16
1608323000000|2020-12-18 20:23:20|4910.7|4907.9|4910.7|4907.9|4910.7|4907.9|4910.2|4907.4|6
1608323010000|2020-12-18 20:23:30|4911.2|4908.4|4911.2|4908.4|4911.2|4908.4|4910.2|4907.4|8
1608323030000|2020-12-18 20:23:50|||||||||1
1608323040000|2020-12-18 20:24:00|||||||||156
1608323060000|2020-12-18 20:24:20|||||||||1
1608323070000|2020-12-18 20:24:30|4912.2|4909.4|4910.7|4907.9|4912.2|4909.4|4910.7|4907.9|52
1608323080000|2020-12-18 20:24:40|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|10
1608323090000|2020-12-18 20:24:50|||||||||5
1608323100000|2020-12-18 20:25:00|||||||||1
1608323110000|2020-12-18 20:25:10|4909.2|4906.4|4909.2|4906.4|4910.2|4907.4|4909.2|4906.4|39
1608323120000|2020-12-18 20:25:20|4910.2|4907.4|4910.2|4907.4|4910.7|4907.9|4909.2|4906.4|26
1608323130000|2020-12-18 20:25:30|||||||||1
1608323140000|2020-12-18 20:25:40|4909.7|4906.9|4910.2|4907.4|4910.2|4907.4|4909.7|4906.9|32
1608323150000|2020-12-18 20:25:50|4909.7|4906.9|4910.2|4907.4|4910.2|4907.4|4909.7|4906.9|1
1608323180000|2020-12-18 20:26:20|4909.2|4906.4|4907.2|4904.4|4909.2|4906.4|4907.2|4904.4|129
1608323190000|2020-12-18 20:26:30|4906.2|4903.4|4907.2|4904.4|4907.2|4904.4|4906.2|4903.4|196
1608323200000|2020-12-18 20:26:40|4908.2|4905.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|37
1608323210000|2020-12-18 20:26:50|4907.7|4904.9|4907.7|4904.9|4907.7|4904.9|4907.7|4904.9|2
1608323220000|2020-12-18 20:27:00|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|4906.7|4903.9|210
1608323230000|2020-12-18 20:27:10|4907.7|4904.9|4907.7|4904.9|4908.2|4905.4|4907.2|4904.4|33
1608323240000|2020-12-18 20:27:20|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|0
1608323250000|2020-12-18 20:27:30|4907.2|4904.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|26
1608323260000|2020-12-18 20:27:40|4907.2|4904.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|12
1608323270000|2020-12-18 20:27:50|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|4
1608323280000|2020-12-18 20:28:00|4907.7|4904.9|4907.7|4904.9|4908.2|4905.4|4907.2|4904.4|21
1608323290000|2020-12-18 20:28:10|4908.2|4905.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|6
1608323300000|2020-12-18 20:28:20|4908.2|4905.4|4907.7|4904.9|4908.2|4905.4|4907.7|4904.9|5
1608323310000|2020-12-18 20:28:30|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|0
1608323330000|2020-12-18 20:28:50|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|15
1608323340000|2020-12-18 20:29:00|||||||||2
1608323350000|2020-12-18 20:29:10|||||||||2
1608323360000|2020-12-18 20:29:20|||||||||1
1608323370000|2020-12-18 20:29:30|||||||||1
1608323380000|2020-12-18 20:29:40|||||||||9
1608323390000|2020-12-18 20:29:50|||||||||1
1608323400000|2020-12-18 20:30:00|4909.2|4906.4|4907.7|4904.9|4909.2|4906.4|4907.2|4904.4|46
1608323410000|2020-12-18 20:30:10|4908.2|4905.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|2
1608323420000|2020-12-18 20:30:20|||||||||1
1608323430000|2020-12-18 20:30:30|4908.2|4905.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|20
1608323440000|2020-12-18 20:30:40|4907.7|4904.9|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|6
1608323450000|2020-12-18 20:30:50|||||||||1
1608323460000|2020-12-18 20:31:00|4907.2|4904.4|4907.2|4904.4|4907.7|4904.9|4907.2|4904.4|5
1608323480000|2020-12-18 20:31:20|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4907.7|4904.9|13
1608323490000|2020-12-18 20:31:30|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|12
1608323500000|2020-12-18 20:31:40|||||||||1
1608323510000|2020-12-18 20:31:50|4910.2|4907.4|4909.2|4906.4|4910.2|4907.4|4909.2|4906.4|32
1608323520000|2020-12-18 20:32:00|||||||||5
1608323530000|2020-12-18 20:32:10|4908.2|4905.4|4909.2|4906.4|4909.2|4906.4|4908.2|4905.4|5
1608323540000|2020-12-18 20:32:20|||||||||9
1608323550000|2020-12-18 20:32:30|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|21
1608323560000|2020-12-18 20:32:40|||||||||4
1608323580000|2020-12-18 20:33:00|||||||||3
1608323590000|2020-12-18 20:33:10|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|7
1608323600000|2020-12-18 20:33:20|4909.7|4906.9|4909.2|4906.4|4910.2|4907.4|4909.2|4906.4|35
1608323620000|2020-12-18 20:33:40|4910.2|4907.4|4909.2|4906.4|4910.2|4907.4|4909.2|4906.4|29
1608323630000|2020-12-18 20:33:50|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|7
1608323640000|2020-12-18 20:34:00|4909.7|4906.9|4909.2|4906.4|4910.1|4907.3|4909.2|4906.4|37
1608323650000|2020-12-18 20:34:10|4910.2|4907.4|4909.2|4906.4|4910.2|4907.4|4909.2|4906.4|11
1608323660000|2020-12-18 20:34:20|4909.7|4906.9|4909.2|4906.4|4909.7|4906.9|4909.2|4906.4|3
1608323670000|2020-12-18 20:34:30|4908.7|4905.9|4909.2|4906.4|4909.2|4906.4|4908.2|4905.4|17
1608323680000|2020-12-18 20:34:40|4908.7|4905.9|4908.2|4905.4|4909.2|4906.4|4908.2|4905.4|19
1608323690000|2020-12-18 20:34:50|||||||||1
1608323700000|2020-12-18 20:35:00|||||||||2
1608323710000|2020-12-18 20:35:10|||||||||6
1608323740000|2020-12-18 20:35:40|||||||||12
1608323760000|2020-12-18 20:36:00|||||||||1
1608323770000|2020-12-18 20:36:10|4908.7|4905.9|4909.2|4906.4|4909.2|4906.4|4908.2|4905.4|11
1608323800000|2020-12-18 20:36:40|||||||||2
1608323810000|2020-12-18 20:36:50|4909.7|4906.9|4909.2|4906.4|4909.7|4906.9|4909.2|4906.4|15
1608323860000|2020-12-18 20:37:40|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4909.2|4906.4|48
1608323870000|2020-12-18 20:37:50|4909.2|4906.4|4910.2|4907.4|4910.2|4907.4|4909.2|4906.4|30
1608323880000|2020-12-18 20:38:00|4908.2|4905.4|4908.7|4905.9|4908.7|4905.9|4908.2|4905.4|14
1608323890000|2020-12-18 20:38:10|4909.2|4906.4|4907.7|4904.9|4909.2|4906.4|4907.2|4904.4|43
1608323900000|2020-12-18 20:38:20|4908.2|4905.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|10
1608323910000|2020-12-18 20:38:30|4907.7|4904.9|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|4
1608323930000|2020-12-18 20:38:50|4906.2|4903.4|4905.2|4902.4|4906.2|4903.4|4904.2|4901.4|77
1608323940000|2020-12-18 20:39:00|4906.2|4903.4|4905.2|4902.4|4906.2|4903.4|4905.2|4902.4|19
1608323950000|2020-12-18 20:39:10|4904.2|4901.4|4905.2|4902.4|4905.2|4902.4|4904.2|4901.4|12
1608323960000|2020-12-18 20:39:20|4904.2|4901.4|4904.2|4901.4|4904.2|4901.4|4904.2|4901.4|52
1608323970000|2020-12-18 20:39:30|4905.2|4902.4|4904.2|4901.4|4905.2|4902.4|4904.2|4901.4|45
1608323980000|2020-12-18 20:39:40|||||||||3
1608323990000|2020-12-18 20:39:50|||||||||1
1608324000000|2020-12-18 20:40:00|4903.7|4900.9|4903.2|4900.4|4903.7|4900.9|4903.2|4900.4|17
1608324010000|2020-12-18 20:40:10|||||||||34
1608324020000|2020-12-18 20:40:20|4902.2|4899.4|4903.2|4900.4|4903.2|4900.4|4902.2|4899.4|24
1608324030000|2020-12-18 20:40:30|4904.2|4901.4|4902.7|4899.9|4904.2|4901.4|4902.2|4899.4|63
1608324040000|2020-12-18 20:40:40|4903.2|4900.4|4903.2|4900.4|4903.2|4900.4|4902.2|4899.4|29
1608324050000|2020-12-18 20:40:50|4904.2|4901.4|4904.2|4901.4|4905.2|4902.4|4904.2|4901.4|23
1608324070000|2020-12-18 20:41:10|4905.2|4902.4|4905.2|4902.4|4905.2|4902.4|4905.2|4902.4|154
1608324080000|2020-12-18 20:41:20|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|4905.2|4902.4|64
1608324090000|2020-12-18 20:41:30|||||||||9
1608324100000|2020-12-18 20:41:40|4906.7|4903.9|4907.2|4904.4|4907.2|4904.4|4906.2|4903.4|30
1608324110000|2020-12-18 20:41:50|||||||||3
1608324120000|2020-12-18 20:42:00|||||||||1
1608324130000|2020-12-18 20:42:10|4908.2|4905.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|21
1608324150000|2020-12-18 20:42:30|4906.2|4903.4|4906.2|4903.4|4907.2|4904.4|4906.2|4903.4|42
1608324170000|2020-12-18 20:42:50|4906.7|4903.9|4906.7|4903.9|4907.2|4904.4|4906.2|4903.4|16
1608324180000|2020-12-18 20:43:00|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|0
1608324190000|2020-12-18 20:43:10|||||||||8
1608324210000|2020-12-18 20:43:30|||||||||5
1608324220000|2020-12-18 20:43:40|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|4906.2|4903.4|21
1608324230000|2020-12-18 20:43:50|||||||||1
1608324240000|2020-12-18 20:44:00|4908.2|4905.4|4908.2|4905.4|4909.2|4906.4|4908.2|4905.4|31
1608324250000|2020-12-18 20:44:10|4908.7|4905.9|4908.7|4905.9|4909.2|4906.4|4908.2|4905.4|4
1608324260000|2020-12-18 20:44:20|4909.2|4906.4|4908.2|4905.4|4909.2|4906.4|4908.2|4905.4|4
1608324270000|2020-12-18 20:44:30|4908.7|4905.9|4908.2|4905.4|4909.2|4906.4|4908.2|4905.4|11
1608324280000|2020-12-18 20:44:40|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|19
1608324290000|2020-12-18 20:44:50|||||||||2
1608324300000|2020-12-18 20:45:00|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|20
1608324310000|2020-12-18 20:45:10|4906.2|4903.4|4906.2|4903.4|4907.1|4904.3|4906.2|4903.4|69
1608324320000|2020-12-18 20:45:20|4906.7|4903.9|4906.2|4903.4|4906.7|4903.9|4906.2|4903.4|10
1608324340000|2020-12-18 20:45:40|4905.2|4902.4|4905.2|4902.4|4906.2|4903.4|4905.2|4902.4|54
1608324350000|2020-12-18 20:45:50|||||||||11
1608324370000|2020-12-18 20:46:10|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|13
1608324380000|2020-12-18 20:46:20|||||||||1
1608324390000|2020-12-18 20:46:30|4905.2|4902.4|4906.2|4903.4|4906.2|4903.4|4905.2|4902.4|13
1608324400000|2020-12-18 20:46:40|4905.7|4902.9|4906.2|4903.4|4906.2|4903.4|4905.2|4902.4|10
1608324410000|2020-12-18 20:46:50|||||||||29
1608324420000|2020-12-18 20:47:00|||||||||16
1608324430000|2020-12-18 20:47:10|4907.2|4904.4|4906.2|4903.4|4907.2|4904.4|4906.2|4903.4|51
1608324440000|2020-12-18 20:47:20|||||||||5
1608324470000|2020-12-18 20:47:50|||||||||1
1608324480000|2020-12-18 20:48:00|4905.2|4902.4|4906.2|4903.4|4906.2|4903.4|4905.2|4902.4|8
1608324490000|2020-12-18 20:48:10|4906.7|4903.9|4906.2|4903.4|4906.7|4903.9|4906.2|4903.4|7
1608324500000|2020-12-18 20:48:20|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|4907.2|4904.4|4
1608324510000|2020-12-18 20:48:30|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|13
1608324520000|2020-12-18 20:48:40|4907.2|4904.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|26
1608324530000|2020-12-18 20:48:50|4907.2|4904.4|4907.2|4904.4|4908.2|4905.4|4907.2|4904.4|43
1608324540000|2020-12-18 20:49:00|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|4906.2|4903.4|22
1608324550000|2020-12-18 20:49:10|4907.2|4904.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|41
1608324570000|2020-12-18 20:49:30|4907.7|4904.9|4907.7|4904.9|4907.7|4904.9|4907.2|4904.4|3
1608324580000|2020-12-18 20:49:40|4907.2|4904.4|4908.2|4905.4|4909.2|4906.4|4907.2|4904.4|60
1608324590000|2020-12-18 20:49:50|4908.7|4905.9|4908.2|4905.4|4909.2|4906.4|4908.2|4905.4|11
1608324600000|2020-12-18 20:50:00|4908.7|4905.9|4908.2|4905.4|4910.2|4907.4|4908.2|4905.4|52
1608324610000|2020-12-18 20:50:10|||||||||1
1608324620000|2020-12-18 20:50:20|4908.7|4905.9|4908.2|4905.4|4909.2|4906.4|4907.7|4904.9|21
1608324630000|2020-12-18 20:50:30|4907.2|4904.4|4907.2|4904.4|4907.7|4904.9|4907.2|4904.4|14
1608324640000|2020-12-18 20:50:40|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4908.2|4905.4|4
1608324660000|2020-12-18 20:51:00|4907.2|4904.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|18
1608324670000|2020-12-18 20:51:10|4907.2|4904.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|14
1608324680000|2020-12-18 20:51:20|||||||||18
1608324690000|2020-12-18 20:51:30|4908.7|4905.9|4908.2|4905.4|4908.7|4905.9|4908.2|4905.4|9
1608324700000|2020-12-18 20:51:40|||||||||3
1608324710000|2020-12-18 20:51:50|4907.2|4904.4|4908.2|4905.4|4908.2|4905.4|4907.2|4904.4|6
1608324720000|2020-12-18 20:52:00|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|4909.2|4906.4|24
1608324730000|2020-12-18 20:52:10|||||||||5
1608324740000|2020-12-18 20:52:20|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|4910.2|4907.4|31
1608324750000|2020-12-18 20:52:30|||||||||11
1608324760000|2020-12-18 20:52:40|||||||||2
1608324770000|2020-12-18 20:52:50|||||||||11
1608324780000|2020-12-18 20:53:00|4910.7|4907.9|4911.2|4908.4|4912.2|4909.4|4910.2|4907.4|16
1608324790000|2020-12-18 20:53:10|4912.2|4909.4|4914.2|4911.4|4915.2|4912.4|4912.2|4909.4|154
1608324800000|2020-12-18 20:53:20|4913.2|4910.4|4913.2|4910.4|4914.2|4911.4|4913.2|4910.4|63
1608324810000|2020-12-18 20:53:30|4913.7|4910.9|4913.2|4910.4|4914.2|4911.4|4913.2|4910.4|10
1608324820000|2020-12-18 20:53:40|4915.2|4912.4|4917.2|4914.4|4917.2|4914.4|4915.2|4912.4|146
1608324830000|2020-12-18 20:53:50|4918.2|4915.4|4917.2|4914.4|4919.2|4916.4|4917.2|4914.4|118
1608324840000|2020-12-18 20:54:00|4918.2|4915.4|4917.2|4914.4|4918.2|4915.4|4917.2|4914.4|20
1608324850000|2020-12-18 20:54:10|4918.2|4915.4|4917.2|4914.4|4918.2|4915.4|4917.2|4914.4|15
1608324860000|2020-12-18 20:54:20|4916.2|4913.4|4916.7|4913.9|4917.2|4914.4|4916.2|4913.4|24
1608324870000|2020-12-18 20:54:30|4916.2|4913.4|4916.2|4913.4|4917.2|4914.4|4916.2|4913.4|21
1608324880000|2020-12-18 20:54:40|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.2|4912.4|28
1608324890000|2020-12-18 20:54:50|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|4915.2|4912.4|24
1608324900000|2020-12-18 20:55:00|4915.7|4912.9|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|41
1608324910000|2020-12-18 20:55:10|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.2|4912.4|40
1608324920000|2020-12-18 20:55:20|4917.2|4914.4|4915.7|4912.9|4917.2|4914.4|4915.2|4912.4|24
1608324930000|2020-12-18 20:55:30|4915.2|4912.4|4915.7|4912.9|4915.7|4912.9|4915.2|4912.4|8
1608324940000|2020-12-18 20:55:40|4915.2|4912.4|4915.2|4912.4|4916.2|4913.4|4915.2|4912.4|11
1608324950000|2020-12-18 20:55:50|4915.7|4912.9|4916.2|4913.4|4916.2|4913.4|4915.7|4912.9|1
1608324960000|2020-12-18 20:56:00|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|14
1608324970000|2020-12-18 20:56:10|||||||||12
1608324980000|2020-12-18 20:56:20|4916.7|4913.9|4917.2|4914.4|4917.2|4914.4|4916.7|4913.9|20
1608324990000|2020-12-18 20:56:30|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|4917.2|4914.4|19
1608325000000|2020-12-18 20:56:40|4917.2|4914.4|4917.7|4914.9|4917.7|4914.9|4917.2|4914.4|8
1608325010000|2020-12-18 20:56:50|4918.2|4915.4|4917.7|4914.9|4918.2|4915.4|4917.2|4914.4|5
1608325020000|2020-12-18 20:57:00|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|28
1608325030000|2020-12-18 20:57:10|||||||||4
1608325040000|2020-12-18 20:57:20|4918.2|4915.4|4917.2|4914.4|4918.2|4915.4|4917.2|4914.4|34
1608325050000|2020-12-18 20:57:30|4917.7|4914.9|4917.7|4914.9|4917.7|4914.9|4917.7|4914.9|117
1608325060000|2020-12-18 20:57:40|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|2
1608325070000|2020-12-18 20:57:50|4917.2|4914.4|4918.2|4915.4|4918.2|4915.4|4917.2|4914.4|29
1608325080000|2020-12-18 20:58:00|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|15
1608325090000|2020-12-18 20:58:10|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|7
1608325100000|2020-12-18 20:58:20|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|4917.2|4914.4|8
1608325110000|2020-12-18 20:58:30|4916.7|4913.9|4916.2|4913.4|4917.2|4914.4|4916.2|4913.4|9
1608325120000|2020-12-18 20:58:40|4916.7|4913.9|4917.2|4914.4|4917.2|4914.4|4916.2|4913.4|7
1608325130000|2020-12-18 20:58:50|||||||||3
1608325150000|2020-12-18 20:59:10|4917.7|4914.9|4918.2|4915.4|4918.2|4915.4|4917.7|4914.9|4
1608325160000|2020-12-18 20:59:20|4918.7|4915.9|4918.2|4915.4|4919.2|4916.4|4918.2|4915.4|35
1608325170000|2020-12-18 20:59:30|4919.2|4916.4|4918.2|4915.4|4919.2|4916.4|4918.2|4915.4|15
1608325180000|2020-12-18 20:59:40|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|78
1608325190000|2020-12-18 20:59:50|4920.2|4917.4|4918.2|4915.4|4920.2|4917.4|4918.2|4915.4|63
1608325200000|2020-12-18 21:00:00|4917.2|4914.4|4918.2|4915.4|4918.2|4915.4|4917.2|4914.4|37
1608325210000|2020-12-18 21:00:10|||||||||1
1608325220000|2020-12-18 21:00:20|||||||||6
1608325230000|2020-12-18 21:00:30|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|11
1608325240000|2020-12-18 21:00:40|||||||||1
1608325260000|2020-12-18 21:01:00|4920.2|4917.4|4919.2|4916.4|4920.2|4917.4|4919.2|4916.4|33
1608325270000|2020-12-18 21:01:10|4919.7|4916.9|4919.2|4916.4|4919.7|4916.9|4918.2|4915.4|20
1608325280000|2020-12-18 21:01:20|4918.7|4915.9|4918.2|4915.4|4919.2|4916.4|4918.2|4915.4|67
1608325290000|2020-12-18 21:01:30|4919.2|4916.4|4918.2|4915.4|4919.2|4916.4|4918.2|4915.4|15
1608325300000|2020-12-18 21:01:40|||||||||5
1608325310000|2020-12-18 21:01:50|4917.2|4914.4|4917.2|4914.4|4917.7|4914.9|4917.2|4914.4|10
1608325320000|2020-12-18 21:02:00|||||||||4
1608325330000|2020-12-18 21:02:10|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|4918.2|4915.4|5
1608325340000|2020-12-18 21:02:20|||||||||13
1608325360000|2020-12-18 21:02:40|||||||||1
1608325370000|2020-12-18 21:02:50|4917.7|4914.9|4918.2|4915.4|4918.2|4915.4|4917.2|4914.4|13
1608325380000|2020-12-18 21:03:00|4917.2|4914.4|4918.2|4915.4|4918.2|4915.4|4917.2|4914.4|5
1608325390000|2020-12-18 21:03:10|||||||||6
1608325400000|2020-12-18 21:03:20|||||||||4
1608325410000|2020-12-18 21:03:30|||||||||1
1608325420000|2020-12-18 21:03:40|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|4918.2|4915.4|25
1608325430000|2020-12-18 21:03:50|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|2
1608325440000|2020-12-18 21:04:00|4921.2|4918.4|4922.7|4919.9|4923.2|4920.4|4921.2|4918.4|166
1608325450000|2020-12-18 21:04:10|4922.2|4919.4|4923.2|4920.4|4923.2|4920.4|4922.2|4919.4|10
1608325460000|2020-12-18 21:04:20|||||||||3
1608325470000|2020-12-18 21:04:30|||||||||9
1608325480000|2020-12-18 21:04:40|4923.7|4920.9|4924.2|4921.4|4925.2|4922.4|4923.7|4920.9|19
1608325490000|2020-12-18 21:04:50|||||||||10
1608325500000|2020-12-18 21:05:00|4923.7|4920.9|4924.2|4921.4|4924.2|4921.4|4923.7|4920.9|6
1608325510000|2020-12-18 21:05:10|||||||||17
1608325520000|2020-12-18 21:05:20|||||||||12
1608325530000|2020-12-18 21:05:30|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|5
1608325540000|2020-12-18 21:05:40|||||||||1
1608325550000|2020-12-18 21:05:50|4924.7|4921.9|4924.2|4921.4|4924.7|4921.9|4924.2|4921.4|4
1608325560000|2020-12-18 21:06:00|||||||||4
1608325570000|2020-12-18 21:06:10|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|16
1608325580000|2020-12-18 21:06:20|4924.2|4921.4|4923.2|4920.4|4924.2|4921.4|4923.2|4920.4|27
1608325600000|2020-12-18 21:06:40|||||||||4
1608325620000|2020-12-18 21:07:00|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|6
1608325630000|2020-12-18 21:07:10|||||||||4
1608325640000|2020-12-18 21:07:20|||||||||2
1608325650000|2020-12-18 21:07:30|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|9
1608325660000|2020-12-18 21:07:40|||||||||20
1608325680000|2020-12-18 21:08:00|4924.2|4921.4|4923.2|4920.4|4924.2|4921.4|4923.2|4920.4|17
1608325690000|2020-12-18 21:08:10|||||||||1
1608325700000|2020-12-18 21:08:20|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|22
1608325710000|2020-12-18 21:08:30|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|7
1608325720000|2020-12-18 21:08:40|||||||||4
1608325730000|2020-12-18 21:08:50|||||||||1
1608325740000|2020-12-18 21:09:00|4922.2|4919.4|4921.7|4918.9|4922.2|4919.4|4921.2|4918.4|29
1608325750000|2020-12-18 21:09:10|4921.2|4918.4|4921.7|4918.9|4921.7|4918.9|4921.2|4918.4|1
1608325760000|2020-12-18 21:09:20|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|24
1608325770000|2020-12-18 21:09:30|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|4919.2|4916.4|8
1608325780000|2020-12-18 21:09:40|||||||||7
1608325790000|2020-12-18 21:09:50|||||||||2
1608325800000|2020-12-18 21:10:00|||||||||5
1608325810000|2020-12-18 21:10:10|4920.2|4917.4|4920.2|4917.4|4921.2|4918.4|4920.2|4917.4|156
1608325820000|2020-12-18 21:10:20|4920.7|4917.9|4920.7|4917.9|4920.7|4917.9|4920.2|4917.4|5
1608325830000|2020-12-18 21:10:30|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|4920.2|4917.4|1
1608325850000|2020-12-18 21:10:50|4919.2|4916.4|4921.2|4918.4|4921.2|4918.4|4919.2|4916.4|24
1608325870000|2020-12-18 21:11:10|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|14
1608325880000|2020-12-18 21:11:20|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|10
1608325910000|2020-12-18 21:11:50|||||||||12
1608325920000|2020-12-18 21:12:00|||||||||3
1608325930000|2020-12-18 21:12:10|4920.7|4917.9|4921.2|4918.4|4921.2|4918.4|4920.2|4917.4|13
1608325950000|2020-12-18 21:12:30|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4921.2|4918.4|13
1608325960000|2020-12-18 21:12:40|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|33
1608325970000|2020-12-18 21:12:50|||||||||1
1608325980000|2020-12-18 21:13:00|||||||||17
1608326000000|2020-12-18 21:13:20|||||||||1
1608326010000|2020-12-18 21:13:30|||||||||1
1608326090000|2020-12-18 21:14:50|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|22
1608326100000|2020-12-18 21:15:00|4922.7|4919.9|4922.2|4919.4|4923.2|4920.4|4921.2|4918.4|115
1608326110000|2020-12-18 21:15:10|4923.2|4920.4|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|3
1608326160000|2020-12-18 21:16:00|||||||||2
1608326170000|2020-12-18 21:16:10|||||||||1
1608326210000|2020-12-18 21:16:50|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|15
1608326220000|2020-12-18 21:17:00|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|7
1608326240000|2020-12-18 21:17:20|||||||||1
1608326250000|2020-12-18 21:17:30|4921.2|4918.4|4922.2|4919.4|4922.2|4919.4|4921.2|4918.4|16
1608326290000|2020-12-18 21:18:10|||||||||1
1608326320000|2020-12-18 21:18:40|||||||||1
1608326330000|2020-12-18 21:18:50|||||||||1
1608326340000|2020-12-18 21:19:00|4923.2|4920.4|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|23
1608326350000|2020-12-18 21:19:10|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|8
1608326370000|2020-12-18 21:19:30|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|5
1608326380000|2020-12-18 21:19:40|||||||||6
1608326400000|2020-12-18 21:20:00|||||||||9
1608326440000|2020-12-18 21:20:40|||||||||3
1608326460000|2020-12-18 21:21:00|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|17
1608326500000|2020-12-18 21:21:40|||||||||1
1608326520000|2020-12-18 21:22:00|4925.2|4922.4|4924.2|4921.4|4925.2|4922.4|4924.2|4921.4|17
1608326550000|2020-12-18 21:22:30|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|7
1608326560000|2020-12-18 21:22:40|4924.7|4921.9|4924.7|4921.9|4924.7|4921.9|4924.2|4921.4|5
1608326570000|2020-12-18 21:22:50|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|6
1608326580000|2020-12-18 21:23:00|||||||||1
1608326590000|2020-12-18 21:23:10|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|15
1608326600000|2020-12-18 21:23:20|||||||||1
1608326610000|2020-12-18 21:23:30|4924.2|4921.4|4924.7|4921.9|4924.7|4921.9|4924.2|4921.4|9
1608326620000|2020-12-18 21:23:40|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|6
1608326630000|2020-12-18 21:23:50|||||||||9
1608326650000|2020-12-18 21:24:10|||||||||1
1608326660000|2020-12-18 21:24:20|||||||||18
1608326690000|2020-12-18 21:24:50|||||||||85
1608326700000|2020-12-18 21:25:00|||||||||7
1608326720000|2020-12-18 21:25:20|||||||||108
1608326730000|2020-12-18 21:25:30|||||||||8
1608326750000|2020-12-18 21:25:50|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|51
1608326760000|2020-12-18 21:26:00|4926.7|4923.9|4927.2|4924.4|4927.2|4924.4|4926.7|4923.9|11
1608326770000|2020-12-18 21:26:10|||||||||6
1608326780000|2020-12-18 21:26:20|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|8
1608326790000|2020-12-18 21:26:30|4926.7|4923.9|4926.2|4923.4|4926.7|4923.9|4926.2|4923.4|6
1608326800000|2020-12-18 21:26:40|||||||||5
1608326810000|2020-12-18 21:26:50|||||||||2
1608326820000|2020-12-18 21:27:00|4925.7|4922.9|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|23
1608326830000|2020-12-18 21:27:10|||||||||5
1608326850000|2020-12-18 21:27:30|||||||||34
1608326860000|2020-12-18 21:27:40|4926.7|4923.9|4926.2|4923.4|4926.7|4923.9|4926.2|4923.4|1
1608326880000|2020-12-18 21:28:00|4925.2|4922.4|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|25
1608326890000|2020-12-18 21:28:10|4925.7|4922.9|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|10
1608326920000|2020-12-18 21:28:40|||||||||3
1608326930000|2020-12-18 21:28:50|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|25
1608326940000|2020-12-18 21:29:00|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|33
1608326950000|2020-12-18 21:29:10|4924.7|4921.9|4924.2|4921.4|4924.7|4921.9|4924.2|4921.4|7
1608326960000|2020-12-18 21:29:20|4924.7|4921.9|4924.7|4921.9|4925.2|4922.4|4924.2|4921.4|10
1608326970000|2020-12-18 21:29:30|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|4
1608326980000|2020-12-18 21:29:40|||||||||4
1608326990000|2020-12-18 21:29:50|||||||||1
1608327000000|2020-12-18 21:30:00|4925.7|4922.9|4924.2|4921.4|4926.2|4923.4|4924.2|4921.4|102
1608327010000|2020-12-18 21:30:10|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|22
1608327020000|2020-12-18 21:30:20|||||||||5
1608327030000|2020-12-18 21:30:30|||||||||5
1608327040000|2020-12-18 21:30:40|||||||||19
1608327050000|2020-12-18 21:30:50|||||||||13
1608327070000|2020-12-18 21:31:10|||||||||13
1608327080000|2020-12-18 21:31:20|||||||||10
1608327090000|2020-12-18 21:31:30|||||||||1
1608327100000|2020-12-18 21:31:40|||||||||1
1608327110000|2020-12-18 21:31:50|||||||||1
1608327120000|2020-12-18 21:32:00|||||||||1
1608327140000|2020-12-18 21:32:20|||||||||3
1608327150000|2020-12-18 21:32:30|||||||||15
1608327160000|2020-12-18 21:32:40|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|8
1608327170000|2020-12-18 21:32:50|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|9
1608327180000|2020-12-18 21:33:00|||||||||10
1608327190000|2020-12-18 21:33:10|4923.7|4920.9|4923.2|4920.4|4924.2|4921.4|4923.2|4920.4|32
1608327200000|2020-12-18 21:33:20|||||||||26
1608327210000|2020-12-18 21:33:30|||||||||21
1608327230000|2020-12-18 21:33:50|||||||||7
1608327240000|2020-12-18 21:34:00|||||||||6
1608327250000|2020-12-18 21:34:10|4922.2|4919.4|4923.2|4920.4|4923.2|4920.4|4922.2|4919.4|6
1608327260000|2020-12-18 21:34:20|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|7
1608327280000|2020-12-18 21:34:40|||||||||2
1608327290000|2020-12-18 21:34:50|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|12
1608327300000|2020-12-18 21:35:00|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|12
1608327310000|2020-12-18 21:35:10|4922.2|4919.4|4923.2|4920.4|4923.2|4920.4|4922.2|4919.4|10
1608327320000|2020-12-18 21:35:20|||||||||3
1608327330000|2020-12-18 21:35:30|||||||||2
1608327340000|2020-12-18 21:35:40|||||||||1
1608327350000|2020-12-18 21:35:50|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|11
1608327360000|2020-12-18 21:36:00|4921.7|4918.9|4921.7|4918.9|4922.2|4919.4|4921.2|4918.4|21
1608327370000|2020-12-18 21:36:10|4921.2|4918.4|4922.2|4919.4|4922.2|4919.4|4921.2|4918.4|5
1608327380000|2020-12-18 21:36:20|||||||||3
1608327400000|2020-12-18 21:36:40|4922.7|4919.9|4922.7|4919.9|4922.7|4919.9|4922.7|4919.9|6
1608327410000|2020-12-18 21:36:50|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4
1608327420000|2020-12-18 21:37:00|||||||||13
1608327430000|2020-12-18 21:37:10|||||||||283
1608327450000|2020-12-18 21:37:30|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|13
1608327460000|2020-12-18 21:37:40|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|0
1608327480000|2020-12-18 21:38:00|4923.2|4920.4|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|13
1608327490000|2020-12-18 21:38:10|||||||||4
1608327500000|2020-12-18 21:38:20|||||||||4
1608327530000|2020-12-18 21:38:50|4922.7|4919.9|4922.7|4919.9|4922.7|4919.9|4922.7|4919.9|1
1608327540000|2020-12-18 21:39:00|4923.2|4920.4|4922.7|4919.9|4923.2|4920.4|4922.7|4919.9|2
1608327550000|2020-12-18 21:39:10|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4921.7|4918.9|40
1608327560000|2020-12-18 21:39:20|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|6
1608327570000|2020-12-18 21:39:30|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|6
1608327590000|2020-12-18 21:39:50|4922.7|4919.9|4922.7|4919.9|4923.2|4920.4|4922.7|4919.9|6
1608327600000|2020-12-18 21:40:00|4923.2|4920.4|4922.2|4919.4|4923.2|4920.4|4922.2|4919.4|41
1608327610000|2020-12-18 21:40:10|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|4921.2|4918.4|11
1608327660000|2020-12-18 21:41:00|||||||||7
1608327670000|2020-12-18 21:41:10|4921.7|4918.9|4922.2|4919.4|4922.2|4919.4|4921.7|4918.9|7
1608327680000|2020-12-18 21:41:20|||||||||2
1608327700000|2020-12-18 21:41:40|||||||||4
1608327720000|2020-12-18 21:42:00|4921.7|4918.9|4921.7|4918.9|4922.2|4919.4|4921.7|4918.9|7
1608327730000|2020-12-18 21:42:10|4921.2|4918.4|4921.7|4918.9|4922.2|4919.4|4921.2|4918.4|10
1608327740000|2020-12-18 21:42:20|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|15
1608327750000|2020-12-18 21:42:30|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|20
1608327770000|2020-12-18 21:42:50|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|13
1608327780000|2020-12-18 21:43:00|||||||||9
1608327790000|2020-12-18 21:43:10|||||||||6
1608327800000|2020-12-18 21:43:20|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|21
1608327810000|2020-12-18 21:43:30|||||||||5
1608327820000|2020-12-18 21:43:40|||||||||1
1608327830000|2020-12-18 21:43:50|||||||||1
1608327840000|2020-12-18 21:44:00|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|14
1608327850000|2020-12-18 21:44:10|||||||||3
1608327860000|2020-12-18 21:44:20|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|5
1608327870000|2020-12-18 21:44:30|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|5
1608327880000|2020-12-18 21:44:40|4922.7|4919.9|4922.2|4919.4|4922.7|4919.9|4922.2|4919.4|165
1608327890000|2020-12-18 21:44:50|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4922.7|4919.9|47
1608327900000|2020-12-18 21:45:00|4923.7|4920.9|4921.2|4918.4|4924.2|4921.4|4920.7|4917.9|222
1608327910000|2020-12-18 21:45:10|4920.7|4917.9|4922.2|4919.4|4922.2|4919.4|4920.7|4917.9|26
1608327920000|2020-12-18 21:45:20|||||||||7
1608327930000|2020-12-18 21:45:30|4921.7|4918.9|4921.2|4918.4|4922.2|4919.4|4921.2|4918.4|17
1608327940000|2020-12-18 21:45:40|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|4922.2|4919.4|12
1608327960000|2020-12-18 21:46:00|||||||||5
1608328010000|2020-12-18 21:46:50|||||||||1
1608328020000|2020-12-18 21:47:00|||||||||3
1608328030000|2020-12-18 21:47:10|4922.7|4919.9|4922.7|4919.9|4922.7|4919.9|4922.7|4919.9|16
1608328040000|2020-12-18 21:47:20|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|0
1608328060000|2020-12-18 21:47:40|4923.7|4920.9|4925.2|4922.4|4925.2|4922.4|4923.7|4920.9|23
1608328070000|2020-12-18 21:47:50|4925.7|4922.9|4925.2|4922.4|4925.7|4922.9|4925.2|4922.4|11
1608328080000|2020-12-18 21:48:00|4926.1|4923.3|4926.2|4923.4|4926.2|4923.4|4925.7|4922.9|76
1608328090000|2020-12-18 21:48:10|4925.7|4922.9|4925.2|4922.4|4925.7|4922.9|4925.2|4922.4|10
1608328100000|2020-12-18 21:48:20|||||||||1
1608328110000|2020-12-18 21:48:30|||||||||1
1608328120000|2020-12-18 21:48:40|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4925.7|4922.9|12
1608328140000|2020-12-18 21:49:00|||||||||86
1608328150000|2020-12-18 21:49:10|||||||||78
1608328160000|2020-12-18 21:49:20|||||||||29
1608328170000|2020-12-18 21:49:30|4926.7|4923.9|4927.2|4924.4|4927.2|4924.4|4926.7|4923.9|47
1608328180000|2020-12-18 21:49:40|4928.2|4925.4|4928.2|4925.4|4928.2|4925.4|4928.2|4925.4|21
1608328190000|2020-12-18 21:49:50|4927.7|4924.9|4928.2|4925.4|4928.2|4925.4|4927.7|4924.9|2
1608328200000|2020-12-18 21:50:00|4927.7|4924.9|4925.2|4922.4|4927.7|4924.9|4924.2|4921.4|102
1608328210000|2020-12-18 21:50:10|||||||||7
1608328220000|2020-12-18 21:50:20|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|8
1608328230000|2020-12-18 21:50:30|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|17
1608328240000|2020-12-18 21:50:40|4926.2|4923.4|4925.7|4922.9|4926.2|4923.4|4925.7|4922.9|24
1608328250000|2020-12-18 21:50:50|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|1
1608328260000|2020-12-18 21:51:00|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|14
1608328270000|2020-12-18 21:51:10|||||||||2
1608328300000|2020-12-18 21:51:40|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|5
1608328320000|2020-12-18 21:52:00|||||||||5
1608328340000|2020-12-18 21:52:20|||||||||6
1608328350000|2020-12-18 21:52:30|||||||||5
1608328360000|2020-12-18 21:52:40|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|16
1608328370000|2020-12-18 21:52:50|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|9
1608328380000|2020-12-18 21:53:00|||||||||8
1608328390000|2020-12-18 21:53:10|4924.2|4921.4|4926.2|4923.4|4926.2|4923.4|4924.2|4921.4|42
1608328400000|2020-12-18 21:53:20|4925.2|4922.4|4925.7|4922.9|4926.2|4923.4|4925.2|4922.4|16
1608328410000|2020-12-18 21:53:30|4925.2|4922.4|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|6
1608328420000|2020-12-18 21:53:40|4925.2|4922.4|4926.2|4923.4|4926.2|4923.4|4925.2|4922.4|14
1608328440000|2020-12-18 21:54:00|4925.7|4922.9|4926.2|4923.4|4927.2|4924.4|4925.7|4922.9|56
1608328450000|2020-12-18 21:54:10|4927.2|4924.4|4927.2|4924.4|4927.2|4924.4|4927.2|4924.4|15
1608328460000|2020-12-18 21:54:20|4928.2|4925.4|4928.2|4925.4|4928.2|4925.4|4928.2|4925.4|14
1608328470000|2020-12-18 21:54:30|||||||||3
1608328480000|2020-12-18 21:54:40|4927.7|4924.9|4928.2|4925.4|4929.2|4926.4|4927.7|4924.9|21
1608328490000|2020-12-18 21:54:50|||||||||3
1608328500000|2020-12-18 21:55:00|4927.2|4924.4|4924.2|4921.4|4927.2|4924.4|4923.7|4920.9|235
1608328510000|2020-12-18 21:55:10|4923.7|4920.9|4923.2|4920.4|4924.7|4921.9|4923.2|4920.4|66
1608328520000|2020-12-18 21:55:20|4923.7|4920.9|4925.2|4922.4|4925.2|4922.4|4923.7|4920.9|14
1608328540000|2020-12-18 21:55:40|||||||||3
1608328560000|2020-12-18 21:56:00|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|31
1608328570000|2020-12-18 21:56:10|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|9
1608328580000|2020-12-18 21:56:20|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.7|4921.9|2
1608328600000|2020-12-18 21:56:40|4925.7|4922.9|4925.2|4922.4|4926.2|4923.4|4925.2|4922.4|6
1608328610000|2020-12-18 21:56:50|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|4924.2|4921.4|44
1608328620000|2020-12-18 21:57:00|4924.7|4921.9|4925.2|4922.4|4925.8|4922.4|4924.7|4921.8|7
1608328630000|2020-12-18 21:57:10|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|4
1608328640000|2020-12-18 21:57:20|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|4926.2|4923.4|6
1608328650000|2020-12-18 21:57:30|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|5
1608328660000|2020-12-18 21:57:40|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|3
1608328670000|2020-12-18 21:57:50|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|6
1608328680000|2020-12-18 21:58:00|4924.7|4921.9|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|36
1608328690000|2020-12-18 21:58:10|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|17
1608328700000|2020-12-18 21:58:20|4925.7|4922.9|4925.2|4922.4|4925.7|4922.9|4925.2|4922.4|13
1608328710000|2020-12-18 21:58:30|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|0
1608328720000|2020-12-18 21:58:40|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|4925.2|4922.4|0
1608328730000|2020-12-18 21:58:50|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|4925.7|4922.9|2
1608328740000|2020-12-18 21:59:00|4927.2|4924.4|4926.2|4923.4|4927.2|4924.4|4926.2|4923.4|31
1608328750000|2020-12-18 21:59:10|4926.7|4923.9|4926.2|4923.4|4926.7|4923.9|4926.2|4923.4|3
1608328760000|2020-12-18 21:59:20|4926.7|4923.9|4926.2|4923.4|4926.7|4923.9|4926.2|4923.4|12
1608328770000|2020-12-18 21:59:30|4927.2|4924.4|4925.7|4922.9|4927.2|4924.4|4925.2|4922.4|33
1608328780000|2020-12-18 21:59:40|4926.2|4923.4|4926.2|4923.4|4926.7|4923.9|4926.2|4923.4|1
1608328790000|2020-12-18 21:59:50|4926.7|4923.9|4926.7|4923.9|4927.2|4924.4|4926.7|4923.9|19
1608505200000|2020-12-20 23:00:00|4926.8|4924|4914.4|4910.4|4926.8|4924|4914.4|4910.4|169
1608505210000|2020-12-20 23:00:10|4912.9|4910.1|4898.4|4895.6|4915.9|4913.1|4898.4|4895.6|244
1608505220000|2020-12-20 23:00:20|4896.9|4894.1|4888.5|4884.5|4896.9|4894.1|4879|4876.2|311
1608505230000|2020-12-20 23:00:30|4887.9|4885.1|4893.3|4890.5|4895.9|4893.1|4887.4|4883.6|179
1608505240000|2020-12-20 23:00:40|4893.9|4891.1|4892|4889.2|4896|4892.6|4891|4885.8|86
1608505250000|2020-12-20 23:00:50|4892.4|4889.6|4887.4|4884.6|4894.5|4891.1|4887.4|4884.6|57
1608505260000|2020-12-20 23:01:00|4887.9|4885.1|4883.4|4880.6|4888.9|4886.1|4883.4|4880.6|104
1608505270000|2020-12-20 23:01:10|4882.9|4880.1|4880.4|4877.6|4885.5|4881|4880.4|4875|55
1608505280000|2020-12-20 23:01:20|4880.9|4878.1|4880.4|4877.6|4885.9|4883.1|4879.9|4877.1|75
1608505290000|2020-12-20 23:01:30|4879.4|4876.6|4876.5|4872.5|4881.4|4877.1|4875.4|4869|98
1608505300000|2020-12-20 23:01:40|4876.3|4873.5|4871.4|4868.6|4876.5|4873.6|4871.4|4868.5|99
1608505310000|2020-12-20 23:01:50|4872.5|4868.5|4872.5|4868.5|4873.4|4870.6|4867.9|4865.1|76
1608505320000|2020-12-20 23:02:00|4871.5|4868.7|4873.4|4870.6|4873.9|4871.1|4868.4|4863.1|53
1608505330000|2020-12-20 23:02:10|4874.5|4870.5|4875.9|4873.1|4875.9|4873.1|4872.9|4870.1|28
1608505340000|2020-12-20 23:02:20|4875.4|4872.6|4874.3|4871.5|4875.4|4872.6|4871.9|4869.1|37
1608505350000|2020-12-20 23:02:30|4874.4|4871.6|4874.4|4871.6|4875.5|4872|4871.9|4869.1|40
1608505360000|2020-12-20 23:02:40|4875.5|4871.5|4871.9|4869.1|4875.5|4872.6|4871.9|4869.1|37
1608505370000|2020-12-20 23:02:50|4871.4|4868.6|4872.4|4869.6|4872.9|4870.1|4870.9|4868.1|41
1608505380000|2020-12-20 23:03:00|4872.9|4870.1|4875.9|4873.1|4876.5|4873.7|4871.9|4869.1|57
1608505390000|2020-12-20 23:03:10|4876|4873.2|4876.5|4872.5|4881|4876.1|4874.3|4869.3|109
1608505400000|2020-12-20 23:03:20|4875.4|4872.6|4875.4|4872.6|4876.5|4873.6|4874.4|4871.6|21
1608505410000|2020-12-20 23:03:30|4875.9|4873.1|4877.4|4874.6|4877.4|4874.6|4874.9|4872.1|16
1608505420000|2020-12-20 23:03:40|4877.9|4875.1|4876.4|4873.6|4879.4|4876.6|4875.9|4873.1|58
1608505430000|2020-12-20 23:03:50|4875.9|4873.1|4877.3|4874.5|4877.3|4874.5|4875.9|4873.1|8
1608505440000|2020-12-20 23:04:00|4876.9|4874.1|4874.4|4871.6|4877.5|4874.6|4874.4|4871.6|46
1608505450000|2020-12-20 23:04:10|4873.4|4870.6|4866.4|4863.6|4873.5|4870.6|4865|4862.2|148
1608505460000|2020-12-20 23:04:20|4866.9|4864.1|4871.4|4868.6|4871.4|4868.6|4865.5|4862.7|45
1608505470000|2020-12-20 23:04:30|4872|4869.2|4873.5|4869.5|4874.5|4871.7|4872|4869.2|26
1608505480000|2020-12-20 23:04:40|4872.4|4869.6|4870.9|4868.1|4874.4|4871.6|4870.4|4867.6|37
1608505490000|2020-12-20 23:04:50|4871.4|4868.6|4872.4|4869.6|4877|4870.1|4870.9|4866.1|29
1608505500000|2020-12-20 23:05:00|4872.9|4870.1|4869|4866.2|4873.6|4870.6|4868|4865.2|72
1608505510000|2020-12-20 23:05:10|4868.5|4865.7|4868.9|4866.1|4870.4|4867.6|4868.5|4865.7|21
1608505520000|2020-12-20 23:05:20|4869.4|4866.6|4868|4865.2|4870.9|4868.1|4868|4865.2|12
1608505530000|2020-12-20 23:05:30|4866.9|4864.1|4864.9|4862.1|4867.9|4865.1|4863.9|4861.1|59
1608505540000|2020-12-20 23:05:40|4864.5|4861.7|4866.5|4863.7|4866.5|4863.7|4862.9|4860.1|44
1608505550000|2020-12-20 23:05:50|4866|4863.2|4867|4864.2|4867|4864.2|4864.9|4862.1|36
1608505560000|2020-12-20 23:06:00|4867.9|4865.1|4868|4865.2|4869.5|4866.1|4867.9|4865.1|22
1608505570000|2020-12-20 23:06:10|4868.9|4866.1|4869.4|4866.6|4871|4868.2|4868.9|4866.1|17
1608505580000|2020-12-20 23:06:20|4869.5|4866.7|4871|4868.2|4871.4|4868.6|4868.9|4866.1|26
1608505590000|2020-12-20 23:06:30|4870.9|4868.1|4871.9|4869.1|4872.5|4869.7|4870.9|4868.1|29
1608505600000|2020-12-20 23:06:40|4870.9|4868.1|4871.9|4869.1|4871.9|4869.1|4870.9|4868.1|18
1608505610000|2020-12-20 23:06:50|4871.4|4868.6|4871.4|4868.6|4872.5|4869.7|4869.9|4867.1|21
1608505620000|2020-12-20 23:07:00|4871.9|4869.1|4870|4867.2|4872.8|4870|4870|4867.2|28
1608505630000|2020-12-20 23:07:10|4870.4|4867.6|4869.9|4867.1|4871.9|4869.1|4869.9|4867.1|22
1608505640000|2020-12-20 23:07:20|4869|4866.2|4869.4|4866.6|4869.6|4866.6|4867.5|4864.7|15
1608505650000|2020-12-20 23:07:30|4869.9|4867.1|4870|4867.2|4871|4868.2|4869.5|4866.7|4
1608505660000|2020-12-20 23:07:40|4870.4|4867.6|4870.4|4867.6|4870.9|4868.1|4868.9|4866.1|8
1608505670000|2020-12-20 23:07:50|4869.5|4866.7|4868.4|4865.6|4869.5|4866.7|4867.9|4865.1|8
1608505680000|2020-12-20 23:08:00|4868|4865.2|4869.4|4866.6|4869.4|4866.6|4867.9|4865.1|14
1608505690000|2020-12-20 23:08:10|4869.5|4866.7|4871.9|4869.1|4871.9|4869.1|4868.9|4866.1|31
1608505700000|2020-12-20 23:08:20|4872.4|4869.6|4871.4|4868.6|4872.5|4869.6|4870.5|4867.7|48
1608505710000|2020-12-20 23:08:30|4872.5|4868.5|4872.4|4869.6|4872.5|4869.6|4871.9|4868.5|20
1608505720000|2020-12-20 23:08:40|4872.8|4870|4871.9|4869.1|4872.9|4870.1|4871.9|4869.1|25
1608505730000|2020-12-20 23:08:50|4872.4|4869.6|4872.9|4870.1|4873.4|4870.6|4872.4|4869.6|22
1608505740000|2020-12-20 23:09:00|4872.4|4869.6|4870.9|4868.1|4872.5|4869.6|4870.9|4868.1|25
1608505750000|2020-12-20 23:09:10|4871|4868.2|4870.9|4868.1|4871.9|4869.1|4870.9|4868.1|5
1608505760000|2020-12-20 23:09:20|||||||||8
1608505770000|2020-12-20 23:09:30|||||||||2
1608505780000|2020-12-20 23:09:40|4871.4|4868.6|4872.4|4869.6|4872.9|4870.1|4871|4868.2|21
1608505790000|2020-12-20 23:09:50|4874.8|4872|4872.9|4870.1|4874.9|4872.1|4872.9|4870.1|227
1608505800000|2020-12-20 23:10:00|4873.8|4871|4873.4|4870.6|4873.9|4871.1|4872.9|4870.1|28
1608505810000|2020-12-20 23:10:10|4872.9|4870.1|4871.8|4869|4873.8|4871|4870.9|4868.1|43
1608505820000|2020-12-20 23:10:20|4871.4|4868.6|4868.9|4866.1|4871.9|4869.1|4868.9|4866.1|24
1608505830000|2020-12-20 23:10:30|4868.4|4865.6|4867.9|4865.1|4868.4|4865.6|4867.4|4864.6|25
1608505840000|2020-12-20 23:10:40|4868.3|4865.5|4867.9|4865.1|4868.4|4865.6|4867.9|4865.1|15
1608505850000|2020-12-20 23:10:50|4868.4|4865.6|4869.9|4867.1|4869.9|4867.1|4867.9|4865.1|19
1608505860000|2020-12-20 23:11:00|4870|4867.2|4870.9|4868.1|4871.9|4869.1|4870|4867.2|20
1608505870000|2020-12-20 23:11:10|4871.9|4869.1|4870.9|4868.1|4871.9|4869.1|4869.9|4867.1|36
1608505880000|2020-12-20 23:11:20|4870.5|4867.7|4870.4|4867.6|4870.8|4868|4868.9|4866.1|19
1608505890000|2020-12-20 23:11:30|4870.9|4868.1|4869.9|4867.1|4870.9|4868.1|4869.9|4867.1|15
1608505900000|2020-12-20 23:11:40|4869.4|4866.6|4868.9|4866.1|4869.4|4866.6|4868.9|4866.1|8
1608505910000|2020-12-20 23:11:50|4868.4|4865.6|4867.9|4865.1|4868.4|4865.6|4867.9|4865.1|7
1608505920000|2020-12-20 23:12:00|4868.3|4865.5|4868.9|4866.1|4869.3|4866.5|4868.3|4865.5|5
1608505930000|2020-12-20 23:12:10|||||||||3
1608505940000|2020-12-20 23:12:20|4869.4|4866.6|4868.9|4866.1|4869.8|4867|4868.4|4865.6|8
1608505950000|2020-12-20 23:12:30|4868.4|4865.6|4867.9|4865.1|4868.9|4866.1|4867.9|4865.1|13
1608505960000|2020-12-20 23:12:40|4867.4|4864.6|4866.4|4863.6|4868.4|4865.6|4865.4|4862.6|39
1608505970000|2020-12-20 23:12:50|4866.5|4863.7|4863.9|4861.1|4866.5|4863.7|4862.9|4860.1|60
1608505980000|2020-12-20 23:13:00|4863.4|4860.6|4864.9|4862.1|4864.9|4862.1|4862.9|4860.1|35
1608505990000|2020-12-20 23:13:10|4864.4|4861.6|4864.9|4862.1|4864.9|4862.1|4863.5|4860.7|14
1608506000000|2020-12-20 23:13:20|4864.5|4861.7|4864.9|4862.1|4864.9|4862.1|4863.9|4861.1|16
1608506010000|2020-12-20 23:13:30|4865.4|4862.6|4866.9|4864.1|4867.8|4865|4864.9|4862.1|25
1608506020000|2020-12-20 23:13:40|4867.8|4865|4867.9|4865.1|4867.9|4865.1|4866.9|4864.1|14
1608506030000|2020-12-20 23:13:50|4867.5|4864.7|4867.9|4865.1|4867.9|4865.1|4867.5|4864.7|8
1608506040000|2020-12-20 23:14:00|4867.5|4864.7|4865.9|4863.1|4867.5|4864.7|4865.9|4863.1|4
1608506050000|2020-12-20 23:14:10|4866.4|4863.6|4865.5|4862.7|4866.4|4863.6|4865.5|4862.7|5
1608506060000|2020-12-20 23:14:20|4865.9|4863.1|4865.5|4862.7|4865.9|4863.1|4865|4862.2|28
1608506070000|2020-12-20 23:14:30|4865.9|4863.1|4866|4863.2|4866.9|4864.1|4865.4|4862.6|7
1608506080000|2020-12-20 23:14:40|4865.9|4863.1|4865.5|4862.7|4865.9|4863.1|4865.5|4862.7|4
1608506090000|2020-12-20 23:14:50|4865|4862.2|4864.9|4862.1|4865|4862.2|4864.4|4861.6|8
1608506100000|2020-12-20 23:15:00|4864.5|4861.7|4863.5|4860.7|4864.5|4861.7|4863|4860.2|28
1608506110000|2020-12-20 23:15:10|4863|4860.2|4862|4859.2|4863|4860.2|4861.5|4858.7|89
1608506120000|2020-12-20 23:15:20|4862.5|4859.7|4862.5|4859.7|4863|4860.2|4862|4859.2|12
1608506130000|2020-12-20 23:15:30|4862|4859.2|4861.5|4858.7|4863|4860.2|4861.5|4858.7|19
1608506140000|2020-12-20 23:15:40|4861|4858.2|4860.5|4857.7|4861|4858.2|4859|4856.2|54
1608506150000|2020-12-20 23:15:50|4860.4|4857.6|4861|4858.2|4861.5|4858.7|4860.4|4857.6|16
1608506160000|2020-12-20 23:16:00|4861.9|4859.1|4863.5|4860.7|4863.5|4860.7|4861.9|4859.1|18
1608506170000|2020-12-20 23:16:10|4863.4|4860.6|4862|4859.2|4863.5|4860.7|4862|4859.2|13
1608506180000|2020-12-20 23:16:20|4861.5|4858.7|4861.5|4858.7|4862|4859.2|4861.5|4858.7|14
1608506190000|2020-12-20 23:16:30|4861|4858.2|4861|4858.2|4861.9|4859.1|4860.5|4857.7|16
1608506200000|2020-12-20 23:16:40|||||||||7
1608506210000|2020-12-20 23:16:50|4862|4859.2|4860.5|4857.7|4862.4|4859.6|4860|4857.2|31
1608506220000|2020-12-20 23:17:00|4860|4857.2|4859.5|4856.7|4860.4|4857.6|4859.4|4856.6|19
1608506230000|2020-12-20 23:17:10|4860|4857.2|4861|4858.2|4861.6|4858.7|4860|4857.2|7
1608506240000|2020-12-20 23:17:20|4860.5|4857.7|4861|4858.2|4861|4858.2|4860.5|4857.7|10
1608506250000|2020-12-20 23:17:30|4860.5|4857.7|4860.5|4857.7|4861|4858.2|4860.5|4857.7|12
1608506260000|2020-12-20 23:17:40|4860.9|4858.1|4859|4856.2|4861|4858.2|4859|4856.2|22
1608506270000|2020-12-20 23:17:50|4859.5|4856.7|4859.5|4856.7|4859.9|4857.1|4859.4|4856.6|9
1608506280000|2020-12-20 23:18:00|4859.4|4856.6|4860|4857.2|4860|4857.2|4859|4856.2|16
1608506290000|2020-12-20 23:18:10|4859.9|4857.1|4860|4857.2|4860|4857.2|4859|4856.2|8
1608506300000|2020-12-20 23:18:20|4860.4|4857.6|4861|4858.2|4861|4858.2|4860.4|4857.6|13
1608506310000|2020-12-20 23:18:30|4860.5|4857.7|4860|4857.2|4861|4858.2|4860|4857.2|13
1608506320000|2020-12-20 23:18:40|4860.4|4857.6|4860.9|4858.1|4860.9|4858.1|4859.9|4857.1|9
1608506330000|2020-12-20 23:18:50|4860|4857.2|4859.4|4856.6|4860|4857.2|4859|4856.2|21
1608506340000|2020-12-20 23:19:00|4858.9|4856.1|4857|4854.2|4858.9|4856.1|4857|4854.2|48
1608506350000|2020-12-20 23:19:10|||||||||7
1608506360000|2020-12-20 23:19:20|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|4856.5|4853.7|14
1608506370000|2020-12-20 23:19:30|4857|4854.2|4856.9|4854.1|4857|4854.2|4856|4853.2|35
1608506380000|2020-12-20 23:19:40|4857|4854.2|4857|4854.2|4857.5|4854.7|4857|4854.2|11
1608506390000|2020-12-20 23:19:50|4856.5|4853.7|4856.5|4853.7|4857|4854.2|4856|4853.2|16
1608506400000|2020-12-20 23:20:00|4856|4853.2|4855|4852.2|4857|4854.2|4855|4852.2|59
1608506410000|2020-12-20 23:20:10|4854.5|4851.7|4855.5|4852.7|4855.5|4852.7|4854.5|4851.7|19
1608506420000|2020-12-20 23:20:20|4855|4852.2|4855|4852.2|4855.9|4853.1|4854|4851.2|40
1608506430000|2020-12-20 23:20:30|4854.5|4851.7|4854|4851.2|4854.5|4851.7|4854|4851.2|16
1608506440000|2020-12-20 23:20:40|4854.1|4851.3|4854|4851.2|4855|4852.2|4854|4851.2|18
1608506450000|2020-12-20 23:20:50|4853|4850.2|4854|4851.2|4854|4851.2|4853|4850.2|27
1608506460000|2020-12-20 23:21:00|4853.5|4850.7|4855|4852.2|4855|4852.2|4853.5|4850.7|9
1608506470000|2020-12-20 23:21:10|4854.6|4850.6|4854|4851.2|4855|4852.2|4854|4850.6|23
1608506480000|2020-12-20 23:21:20|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854|4851.2|38
1608506490000|2020-12-20 23:21:30|4855.4|4852.6|4858|4855.2|4858|4855.2|4855|4852.2|47
1608506500000|2020-12-20 23:21:40|4858.1|4855.3|4857|4854.2|4859|4856.2|4856.9|4854.1|49
1608506510000|2020-12-20 23:21:50|4857.4|4854.6|4858.4|4855.6|4858.9|4856.1|4857|4854.2|15
1608506520000|2020-12-20 23:22:00|4858.5|4855.7|4859|4856.2|4864|4858.6|4858.4|4854|52
1608506530000|2020-12-20 23:22:10|4858.5|4855.7|4858.5|4855.7|4859|4856.2|4858.5|4855.7|12
1608506540000|2020-12-20 23:22:20|4858.9|4856.1|4857.5|4854.7|4859|4856.2|4857|4854.2|17
1608506550000|2020-12-20 23:22:30|4858.8|4856|4859|4856.2|4859|4856.2|4858.4|4855.6|30
1608506560000|2020-12-20 23:22:40|4858.9|4856.1|4861|4858.2|4861|4858.2|4858.5|4855.7|29
1608506570000|2020-12-20 23:22:50|4861.4|4858.6|4862|4859.2|4862|4859.2|4860.5|4857.7|32
1608506580000|2020-12-20 23:23:00|4861.9|4859.1|4861.9|4859.1|4862|4859.2|4861|4858.2|28
1608506590000|2020-12-20 23:23:10|4862|4859.2|4860.9|4858.1|4862|4859.2|4860.9|4858.1|20
1608506600000|2020-12-20 23:23:20|4861|4858.2|4860.9|4858.1|4861.9|4859.1|4860.4|4857.6|5
1608506610000|2020-12-20 23:23:30|4860.5|4857.7|4860.9|4858.1|4860.9|4858.1|4860.5|4857.7|8
1608506620000|2020-12-20 23:23:40|4859.1|4856.3|4858.9|4856.1|4859.1|4856.3|4857.9|4855.1|55
1608506630000|2020-12-20 23:23:50|4858.4|4855.6|4857.9|4855.1|4858.4|4855.6|4857.4|4854.6|17
1608506640000|2020-12-20 23:24:00|4858|4855.2|4857.9|4855.1|4858.5|4855.7|4857.9|4855.1|8
1608506650000|2020-12-20 23:24:10|4858.4|4855.6|4858.9|4856.1|4858.9|4856.1|4857.9|4855.1|3
1608506660000|2020-12-20 23:24:20|4858.5|4855.7|4858.9|4856.1|4858.9|4856.1|4858.5|4855.7|5
1608506670000|2020-12-20 23:24:30|4858.5|4855.7|4858|4855.2|4858.5|4855.7|4858|4855.2|5
1608506680000|2020-12-20 23:24:40|||||||||2
1608506690000|2020-12-20 23:24:50|||||||||1
1608506700000|2020-12-20 23:25:00|4857.9|4855.1|4857.9|4855.1|4858.9|4856.1|4857.9|4855.1|10
1608506710000|2020-12-20 23:25:10|4858.4|4855.6|4858|4855.2|4858.9|4856.1|4858|4855.2|13
1608506720000|2020-12-20 23:25:20|4857.9|4855.1|4860|4857.2|4860|4857.2|4857.9|4855.1|27
1608506730000|2020-12-20 23:25:30|4859.5|4856.7|4860.9|4858.1|4861|4858.2|4859.5|4856.7|21
1608506740000|2020-12-20 23:25:40|4861.4|4858.6|4861.5|4858.7|4862.9|4860.1|4860.9|4858.1|15
1608506750000|2020-12-20 23:25:50|4862|4859.2|4861.9|4859.1|4862|4859.2|4861.5|4858.7|7
1608506760000|2020-12-20 23:26:00|4861.5|4858.7|4861.5|4858.7|4861.9|4859.1|4861.5|4858.7|7
1608506770000|2020-12-20 23:26:10|4861|4858.2|4861.9|4859.1|4862|4859.2|4861|4858.2|10
1608506780000|2020-12-20 23:26:20|4861|4858.2|4860.9|4858.1|4861.5|4858.7|4860|4857.2|78
1608506790000|2020-12-20 23:26:30|4860|4857.2|4859|4856.2|4860.9|4858.1|4858.9|4856.1|18
1608506800000|2020-12-20 23:26:40|4858.9|4856.1|4858|4855.2|4858.9|4856.1|4857.5|4854.7|32
1608506810000|2020-12-20 23:26:50|4857.5|4854.7|4857.5|4854.7|4857.9|4855.1|4857|4854.2|23
1608506820000|2020-12-20 23:27:00|4857.9|4855.1|4859.5|4856.7|4859.9|4857.1|4857.9|4855.1|12
1608506830000|2020-12-20 23:27:10|4859.9|4857.1|4857|4854.2|4859.9|4857.1|4855|4852.2|96
1608506840000|2020-12-20 23:27:20|4857.5|4854.7|4857.4|4854.6|4857.9|4855.1|4856|4853.2|50
1608506850000|2020-12-20 23:27:30|4857.5|4854.7|4857.9|4855.1|4857.9|4855.1|4857|4854.2|8
1608506860000|2020-12-20 23:27:40|4857.4|4854.6|4858.9|4856.1|4858.9|4856.1|4857.4|4854.6|4
1608506870000|2020-12-20 23:27:50|4858.5|4855.7|4859|4856.2|4859.5|4856.7|4857.9|4855.1|9
1608506880000|2020-12-20 23:28:00|4858.9|4856.1|4859|4856.2|4860|4857.2|4858|4855.2|52
1608506890000|2020-12-20 23:28:10|4858.5|4855.7|4858|4855.2|4858.5|4855.7|4858|4855.2|21
1608506900000|2020-12-20 23:28:20|4857.9|4855.1|4857|4854.2|4857.9|4855.1|4857|4854.2|15
1608506910000|2020-12-20 23:28:30|4857.4|4854.6|4857.5|4854.7|4857.9|4855.1|4857|4854.2|7
1608506920000|2020-12-20 23:28:40|4857|4854.2|4858|4855.2|4858|4855.2|4857|4854.2|18
1608506930000|2020-12-20 23:28:50|4857|4854.2|4857|4854.2|4857.5|4854.7|4857|4854.2|3
1608506940000|2020-12-20 23:29:00|4856.5|4853.7|4858|4855.2|4858|4855.2|4856|4853.2|33
1608506950000|2020-12-20 23:29:10|4857.5|4854.7|4857|4854.2|4857.5|4854.7|4857|4854.2|7
1608506960000|2020-12-20 23:29:20|4857.4|4854.6|4857|4854.2|4857.5|4854.7|4857|4854.2|12
1608506970000|2020-12-20 23:29:30|4857.4|4854.6|4857|4854.2|4857.5|4854.7|4857|4854.2|11
1608506980000|2020-12-20 23:29:40|4857.4|4854.6|4857|4854.2|4857.5|4854.7|4856.9|4854.1|6
1608507000000|2020-12-20 23:30:00|4858|4855.2|4857|4854.2|4858|4855.2|4857|4854.2|30
1608507010000|2020-12-20 23:30:10|4856.5|4853.7|4856|4853.2|4857|4854.2|4855|4852.2|40
1608507020000|2020-12-20 23:30:20|4855.5|4852.7|4856|4853.2|4856|4853.2|4855.5|4852.7|15
1608507030000|2020-12-20 23:30:30|4856.4|4853.6|4856|4853.2|4856.5|4853.7|4856|4853.2|10
1608507040000|2020-12-20 23:30:40|||||||||1
1608507050000|2020-12-20 23:30:50|||||||||4
1608507060000|2020-12-20 23:31:00|4854.9|4852.1|4855.5|4852.7|4855.5|4852.7|4854.9|4852.1|14
1608507070000|2020-12-20 23:31:10|4855|4852.2|4854|4851.2|4855.5|4852.7|4854|4851.2|73
1608507080000|2020-12-20 23:31:20|4853.5|4850.7|4854|4851.2|4854|4851.2|4853.5|4850.7|8
1608507090000|2020-12-20 23:31:30|4855|4852.2|4855.5|4852.7|4856|4853.2|4855|4852.2|35
1608507100000|2020-12-20 23:31:40|4855|4852.2|4857|4854.2|4857|4854.2|4855|4852.2|16
1608507110000|2020-12-20 23:31:50|4856.9|4854.1|4857|4854.2|4857|4854.2|4856.5|4853.7|2
1608507120000|2020-12-20 23:32:00|4856.5|4853.7|4856.5|4853.7|4857|4854.2|4856.5|4853.7|6
1608507130000|2020-12-20 23:32:10|4856|4853.2|4854|4851.2|4857|4854.2|4853.9|4851.1|25
1608507140000|2020-12-20 23:32:20|4853|4850.2|4853|4850.2|4853.5|4850.7|4853|4850.2|18
1608507150000|2020-12-20 23:32:30|4852.9|4850.1|4852|4849.2|4852.9|4850.1|4852|4849.2|152
1608507160000|2020-12-20 23:32:40|4851.6|4848.8|4852|4849.2|4852|4849.2|4851.1|4848.3|12
1608507170000|2020-12-20 23:32:50|4851.6|4848.8|4852|4849.2|4852|4849.2|4851.6|4848.8|27
1608507180000|2020-12-20 23:33:00|4851.5|4848.7|4852.5|4849.7|4852.9|4850.1|4851.5|4848.7|11
1608507190000|2020-12-20 23:33:10|4853|4850.2|4853|4850.2|4853|4850.2|4852.1|4849.3|4
1608507200000|2020-12-20 23:33:20|4852.9|4850.1|4852|4849.2|4852.9|4850.1|4852|4849.2|5
1608507210000|2020-12-20 23:33:30|4852.1|4849.3|4854.5|4851.7|4855|4852.2|4852.1|4849.3|22
1608507220000|2020-12-20 23:33:40|4854.1|4851.3|4854|4851.2|4854.1|4851.3|4853|4850.2|21
1608507230000|2020-12-20 23:33:50|4853.5|4850.7|4855|4852.2|4855|4852.2|4853.5|4850.7|14
1608507240000|2020-12-20 23:34:00|4855.1|4852.3|4856|4853.2|4857|4854.2|4855.1|4852.3|14
1608507250000|2020-12-20 23:34:10|4856.9|4854.1|4857|4854.2|4857|4854.2|4856|4853.2|17
1608507260000|2020-12-20 23:34:20|||||||||10
1608507270000|2020-12-20 23:34:30|4856.9|4854.1|4856|4853.2|4856.9|4854.1|4855.5|4852.6|67
1608507280000|2020-12-20 23:34:40|4855|4852.2|4857|4854.2|4857|4854.2|4855|4852.2|30
1608507290000|2020-12-20 23:34:50|4856.5|4853.7|4857|4854.2|4857|4854.2|4856.5|4853.7|5
1608507300000|2020-12-20 23:35:00|4856.5|4853.7|4854.5|4851.7|4856.5|4853.7|4854|4851.2|55
1608507310000|2020-12-20 23:35:10|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|4
1608507320000|2020-12-20 23:35:20|4856|4853.2|4855|4852.2|4856|4853.2|4855|4852.2|12
1608507330000|2020-12-20 23:35:30|4854.5|4851.7|4855|4852.2|4855|4852.2|4854.5|4851.7|24
1608507340000|2020-12-20 23:35:40|4855.5|4852.7|4855|4852.2|4856|4853.2|4855|4852.2|4
1608507350000|2020-12-20 23:35:50|4855.4|4852.6|4854|4851.2|4855.4|4852.6|4854|4851.2|14
1608507360000|2020-12-20 23:36:00|4853.1|4850.3|4852|4849.2|4853.9|4851.1|4852|4849.2|19
1608507370000|2020-12-20 23:36:10|4852.1|4849.3|4852|4849.2|4852.1|4849.3|4852|4849.2|7
1608507380000|2020-12-20 23:36:20|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|7
1608507390000|2020-12-20 23:36:30|||||||||11
1608507400000|2020-12-20 23:36:40|4850.9|4848.1|4851|4848.2|4851|4848.2|4850|4847.2|15
1608507410000|2020-12-20 23:36:50|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|8
1608507420000|2020-12-20 23:37:00|4851|4848.2|4850.5|4847.7|4851|4848.2|4850.5|4847.7|13
1608507430000|2020-12-20 23:37:10|4850|4847.2|4851|4848.2|4851.5|4848.7|4849.9|4847.1|28
1608507440000|2020-12-20 23:37:20|4851.4|4848.6|4852|4849.2|4852|4849.2|4851|4848.2|1
1608507450000|2020-12-20 23:37:30|4851.1|4848.3|4851|4848.2|4851.1|4848.3|4851|4848.2|10
1608507460000|2020-12-20 23:37:40|4851.9|4849.1|4852|4849.2|4852|4849.2|4851.9|4849.1|2
1608507470000|2020-12-20 23:37:50|||||||||8
1608507480000|2020-12-20 23:38:00|4852.4|4849.6|4854|4851.2|4854|4851.2|4852|4849.2|26
1608507490000|2020-12-20 23:38:10|4853.9|4851.1|4853|4850.2|4853.9|4851.1|4853|4850.2|9
1608507500000|2020-12-20 23:38:20|4852.5|4849.7|4853|4850.2|4853|4850.2|4852.5|4849.7|5
1608507510000|2020-12-20 23:38:30|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|6
1608507520000|2020-12-20 23:38:40|4853.4|4850.6|4853.9|4851.1|4853.9|4851.1|4853|4850.2|10
1608507530000|2020-12-20 23:38:50|4854|4851.2|4853|4850.2|4855|4852.2|4853|4850.2|19
1608507540000|2020-12-20 23:39:00|4853.4|4850.6|4854|4851.2|4854|4851.2|4853.4|4850.6|6
1608507550000|2020-12-20 23:39:10|4853.5|4850.7|4853|4850.2|4854|4851.2|4853|4850.2|8
1608507560000|2020-12-20 23:39:20|||||||||10
1608507570000|2020-12-20 23:39:30|4852.9|4850.1|4851.5|4848.7|4853|4850.2|4851.5|4848.7|16
1608507580000|2020-12-20 23:39:40|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|1
1608507590000|2020-12-20 23:39:50|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|21
1608507600000|2020-12-20 23:40:00|||||||||5
1608507610000|2020-12-20 23:40:10|||||||||12
1608507620000|2020-12-20 23:40:20|||||||||4
1608507630000|2020-12-20 23:40:30|||||||||1
1608507640000|2020-12-20 23:40:40|4851|4848.2|4851|4848.2|4851.5|4848.7|4851|4848.2|8
1608507650000|2020-12-20 23:40:50|4852|4849.2|4851.5|4848.7|4852|4849.2|4851.5|4848.7|5
1608507660000|2020-12-20 23:41:00|4851|4848.2|4851.5|4848.7|4852|4849.2|4851|4848.2|7
1608507680000|2020-12-20 23:41:20|4851.9|4849.1|4852|4849.2|4852|4849.2|4851.5|4848.7|10
1608507690000|2020-12-20 23:41:30|||||||||2
1608507700000|2020-12-20 23:41:40|4851.5|4848.7|4852|4849.2|4852|4849.2|4851.5|4848.7|4
1608507710000|2020-12-20 23:41:50|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|3
1608507720000|2020-12-20 23:42:00|||||||||3
1608507730000|2020-12-20 23:42:10|4852|4849.2|4852.5|4849.7|4852.9|4850.1|4852|4849.2|4
1608507740000|2020-12-20 23:42:20|4852|4849.2|4852.4|4849.6|4852.5|4849.7|4852|4849.2|4
1608507750000|2020-12-20 23:42:30|4852|4849.2|4852.4|4849.6|4852.9|4850.1|4852|4849.2|16
1608507770000|2020-12-20 23:42:50|4852|4849.2|4852|4849.2|4852.4|4849.6|4852|4849.2|1
1608507780000|2020-12-20 23:43:00|4852.4|4849.6|4852.4|4849.6|4852.9|4850.1|4852|4849.2|11
1608507790000|2020-12-20 23:43:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.4|4849.6|1
1608507800000|2020-12-20 23:43:20|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|3
1608507810000|2020-12-20 23:43:30|4853.4|4850.6|4853|4850.2|4853.4|4850.6|4853|4850.2|6
1608507820000|2020-12-20 23:43:40|||||||||4
1608507840000|2020-12-20 23:44:00|||||||||1
1608507860000|2020-12-20 23:44:20|4853.4|4850.6|4853.5|4850.7|4853.9|4851.1|4853|4850.2|11
1608507870000|2020-12-20 23:44:30|4853|4850.2|4854|4851.2|4854|4851.2|4853|4850.2|1
1608507890000|2020-12-20 23:44:50|||||||||3
1608507900000|2020-12-20 23:45:00|4853.9|4851.1|4853|4850.2|4854|4851.2|4853|4850.2|14
1608507910000|2020-12-20 23:45:10|||||||||3
1608507920000|2020-12-20 23:45:20|4853.1|4850.3|4857|4854.2|4857|4854.2|4853.1|4850.3|48
1608507930000|2020-12-20 23:45:30|4856.5|4853.7|4857|4854.2|4857|4854.2|4856.5|4853.7|7
1608507940000|2020-12-20 23:45:40|4857.5|4854.7|4857|4854.2|4857.9|4855.1|4857|4854.2|10
1608507950000|2020-12-20 23:45:50|4857.4|4854.6|4857|4854.2|4857.4|4854.6|4857|4854.2|4
1608507960000|2020-12-20 23:46:00|4857.4|4854.6|4858|4855.2|4858.4|4855.6|4857|4854.2|19
1608507970000|2020-12-20 23:46:10|4858.5|4855.7|4858|4855.2|4858.5|4855.7|4858|4855.2|13
1608507980000|2020-12-20 23:46:20|4858.4|4855.6|4858|4855.2|4858.9|4856.1|4858|4855.2|6
1608507990000|2020-12-20 23:46:30|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|4857.9|4855.1|2
1608508000000|2020-12-20 23:46:40|4858|4855.2|4858|4855.2|4858|4855.2|4858|4855.2|4
1608508010000|2020-12-20 23:46:50|||||||||2
1608508020000|2020-12-20 23:47:00|||||||||3
1608508030000|2020-12-20 23:47:10|4857.9|4855.1|4858|4855.2|4858|4855.2|4857|4854.2|14
1608508040000|2020-12-20 23:47:20|4857|4854.2|4858|4855.2|4858|4855.2|4857|4854.2|12
1608508050000|2020-12-20 23:47:30|4858.5|4855.7|4859|4856.2|4859|4856.2|4858.5|4855.7|10
1608508060000|2020-12-20 23:47:40|4859.9|4857.1|4859.5|4856.7|4859.9|4857.1|4859|4856.2|15
1608508070000|2020-12-20 23:47:50|4859.9|4857.1|4860|4857.2|4860|4857.2|4859.9|4857.1|16
1608508080000|2020-12-20 23:48:00|4860.1|4857.3|4860.5|4857.7|4861|4858.2|4860|4857.2|31
1608508090000|2020-12-20 23:48:10|4861|4858.2|4861|4858.2|4861|4858.2|4860|4857.2|14
1608508110000|2020-12-20 23:48:30|4860.9|4858.1|4860|4857.2|4860.9|4858.1|4860|4857.2|6
1608508120000|2020-12-20 23:48:40|4859.9|4857.1|4859.9|4857.1|4859.9|4857.1|4859.9|4857.1|0
1608508130000|2020-12-20 23:48:50|||||||||5
1608508150000|2020-12-20 23:49:10|4860|4857.2|4859.9|4857.1|4860|4857.2|4859.9|4857.1|8
1608508160000|2020-12-20 23:49:20|4860|4857.2|4859|4856.2|4860|4857.2|4859|4856.2|16
1608508170000|2020-12-20 23:49:30|4858.9|4856.1|4858|4855.2|4858.9|4856.1|4858|4855.2|11
1608508180000|2020-12-20 23:49:40|4858.4|4855.6|4858|4855.2|4858.9|4856.1|4857.9|4855.1|6
1608508190000|2020-12-20 23:49:50|4858.5|4855.7|4859|4856.2|4859|4856.2|4858.5|4855.7|9
1608508200000|2020-12-20 23:50:00|4859.4|4856.6|4859|4856.2|4860|4857.2|4859|4856.2|16
1608508210000|2020-12-20 23:50:10|4859.5|4856.7|4860|4857.2|4860|4857.2|4859.5|4856.7|3
1608508220000|2020-12-20 23:50:20|4860.4|4857.6|4860|4857.2|4860.4|4857.6|4860|4857.2|10
1608508230000|2020-12-20 23:50:30|||||||||4
1608508240000|2020-12-20 23:50:40|||||||||1
1608508250000|2020-12-20 23:50:50|4859|4856.2|4860|4857.2|4860|4857.2|4859|4856.2|8
1608508260000|2020-12-20 23:51:00|4859.9|4857.1|4859.9|4857.1|4860|4857.2|4859|4856.2|16
1608508270000|2020-12-20 23:51:10|||||||||4
1608508280000|2020-12-20 23:51:20|||||||||1
1608508290000|2020-12-20 23:51:30|4860|4857.2|4860|4857.2|4860|4857.2|4859.1|4856.3|6
1608508300000|2020-12-20 23:51:40|||||||||1
1608508310000|2020-12-20 23:51:50|4860.4|4857.6|4860.9|4858.1|4860.9|4858.1|4860.4|4857.6|10
1608508320000|2020-12-20 23:52:00|4860|4857.2|4861|4858.2|4861.9|4859.1|4860|4857.2|35
1608508330000|2020-12-20 23:52:10|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|6
1608508340000|2020-12-20 23:52:20|4860|4857.2|4860.5|4857.7|4860.5|4857.7|4860|4857.2|24
1608508350000|2020-12-20 23:52:30|4861|4858.2|4860.4|4857.6|4861|4858.2|4860|4857.2|6
1608508360000|2020-12-20 23:52:40|4861|4858.2|4860.5|4857.7|4861|4858.2|4860.5|4857.7|1
1608508370000|2020-12-20 23:52:50|4861|4858.2|4861|4858.2|4861|4858.2|4861|4858.2|2
1608508380000|2020-12-20 23:53:00|4860.5|4857.7|4863|4860.2|4863|4860.2|4860.5|4857.7|65
1608508390000|2020-12-20 23:53:10|4862.9|4860.1|4862|4859.2|4862.9|4860.1|4862|4859.2|16
1608508420000|2020-12-20 23:53:40|4861.5|4858.7|4863|4860.2|4863|4860.2|4861.5|4858.7|54
1608508430000|2020-12-20 23:53:50|4862|4859.2|4862|4859.2|4862|4859.2|4862|4859.2|16
1608508440000|2020-12-20 23:54:00|4861.5|4858.7|4860|4857.2|4862|4859.2|4860|4857.2|21
1608508450000|2020-12-20 23:54:10|4860.9|4858.1|4861|4858.2|4861|4858.2|4860.5|4857.7|15
1608508460000|2020-12-20 23:54:20|||||||||3
1608508470000|2020-12-20 23:54:30|||||||||2
1608508480000|2020-12-20 23:54:40|||||||||1
1608508500000|2020-12-20 23:55:00|||||||||1
1608508510000|2020-12-20 23:55:10|||||||||5
1608508530000|2020-12-20 23:55:30|4860.9|4858.1|4860|4857.2|4860.9|4858.1|4860|4857.2|5
1608508540000|2020-12-20 23:55:40|||||||||2
1608508550000|2020-12-20 23:55:50|||||||||2
1608508560000|2020-12-20 23:56:00|4859.9|4857.1|4859|4856.2|4859.9|4857.1|4858|4855.2|16
1608508570000|2020-12-20 23:56:10|4858.4|4855.6|4859|4856.2|4859|4856.2|4858.4|4855.6|5
1608508580000|2020-12-20 23:56:20|4858.9|4856.1|4858|4855.2|4859|4856.2|4858|4855.2|5
1608508590000|2020-12-20 23:56:30|||||||||4
1608508600000|2020-12-20 23:56:40|4858.4|4855.6|4859|4856.2|4859|4856.2|4858.4|4855.6|30
1608508610000|2020-12-20 23:56:50|4859.4|4856.6|4861|4858.2|4861|4858.2|4859|4856.2|49
1608508620000|2020-12-20 23:57:00|4860.9|4858.1|4861|4858.2|4861|4858.2|4860.9|4858.1|5
1608508630000|2020-12-20 23:57:10|||||||||1
1608508640000|2020-12-20 23:57:20|4860.9|4858.1|4860|4857.2|4861|4858.2|4860|4857.2|4
1608508650000|2020-12-20 23:57:30|4860.5|4857.7|4861|4858.2|4861|4858.2|4860.5|4857.7|6
1608508660000|2020-12-20 23:57:40|4860.9|4858.1|4860|4857.2|4861|4858.2|4860|4857.2|4
1608508670000|2020-12-20 23:57:50|||||||||3
1608508680000|2020-12-20 23:58:00|||||||||2
1608508710000|2020-12-20 23:58:30|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.4|4857.6|15
1608508720000|2020-12-20 23:58:40|4861|4858.2|4861|4858.2|4861.4|4858.6|4861|4858.2|16
1608508730000|2020-12-20 23:58:50|||||||||4
1608508740000|2020-12-20 23:59:00|||||||||3
1608508750000|2020-12-20 23:59:10|||||||||1
1608508760000|2020-12-20 23:59:20|||||||||1
1608508770000|2020-12-20 23:59:30|4861.9|4859.1|4861|4858.2|4861.9|4859.1|4861|4858.2|3
1608508780000|2020-12-20 23:59:40|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|0
1608508790000|2020-12-20 23:59:50|4860|4857.2|4860|4857.2|4860|4857.2|4860|4857.2|5
1608508800000|2020-12-21 00:00:00|4859.5|4856.7|4859|4856.2|4859.5|4856.7|4858|4855.2|73
1608508810000|2020-12-21 00:00:10|4858.5|4855.7|4858.9|4856.1|4859.9|4857.1|4858|4855.2|22
1608508820000|2020-12-21 00:00:20|4858.4|4855.6|4858|4855.2|4859|4856.2|4858|4855.2|19
1608508830000|2020-12-21 00:00:30|4858.4|4855.6|4858|4855.2|4858.4|4855.6|4858|4855.2|11
1608508840000|2020-12-21 00:00:40|4858.4|4855.6|4858|4855.2|4859|4856.2|4858|4855.2|11
1608508850000|2020-12-21 00:00:50|4859|4856.2|4858|4855.2|4859|4856.2|4858|4855.2|8
1608508860000|2020-12-21 00:01:00|4858.9|4856.1|4859|4856.2|4859|4856.2|4858|4855.2|14
1608508870000|2020-12-21 00:01:10|||||||||1
1608508880000|2020-12-21 00:01:20|4859.9|4857.1|4859|4856.2|4860|4857.2|4859|4856.2|14
1608508890000|2020-12-21 00:01:30|||||||||5
1608508900000|2020-12-21 00:01:40|||||||||7
1608508910000|2020-12-21 00:01:50|4858|4855.2|4857.5|4854.7|4858|4855.2|4857|4854.2|66
1608508920000|2020-12-21 00:02:00|4857.9|4855.1|4858|4855.2|4858|4855.2|4857.5|4854.7|7
1608508930000|2020-12-21 00:02:10|4857.5|4854.7|4858|4855.2|4858|4855.2|4857.5|4854.7|8
1608508940000|2020-12-21 00:02:20|||||||||4
1608508950000|2020-12-21 00:02:30|||||||||3
1608508960000|2020-12-21 00:02:40|||||||||3
1608508970000|2020-12-21 00:02:50|4857.9|4855.1|4858|4855.2|4858|4855.2|4857.9|4855.1|4
1608508980000|2020-12-21 00:03:00|||||||||4
1608508990000|2020-12-21 00:03:10|||||||||3
1608509000000|2020-12-21 00:03:20|4858.1|4855.3|4859|4856.2|4859|4856.2|4858|4855.2|21
1608509010000|2020-12-21 00:03:30|4858|4855.2|4858.9|4856.1|4859|4856.2|4858|4855.2|14
1608509020000|2020-12-21 00:03:40|||||||||1
1608509030000|2020-12-21 00:03:50|4858|4855.2|4857|4854.2|4858|4855.2|4856|4853.2|31
1608509040000|2020-12-21 00:04:00|4856.1|4853.3|4857|4854.2|4857|4854.2|4856|4853.2|15
1608509050000|2020-12-21 00:04:10|4856.9|4854.1|4857|4854.2|4857|4854.2|4856|4853.2|7
1608509060000|2020-12-21 00:04:20|4856|4853.2|4857|4854.2|4857|4854.2|4856|4853.2|4
1608509070000|2020-12-21 00:04:30|4856.9|4854.1|4857|4854.2|4857|4854.2|4856|4853.2|6
1608509080000|2020-12-21 00:04:40|4856.5|4853.7|4856|4853.2|4857|4854.2|4856|4853.2|4
1608509090000|2020-12-21 00:04:50|4856.5|4853.7|4856.4|4853.6|4856.9|4854.1|4856|4853.2|5
1608509100000|2020-12-21 00:05:00|4856.9|4854.1|4857|4854.2|4857|4854.2|4856.9|4854.1|1
1608509110000|2020-12-21 00:05:10|4857.1|4854.3|4858|4855.2|4858|4855.2|4857.1|4854.3|11
1608509130000|2020-12-21 00:05:30|4858.9|4856.1|4859|4856.2|4859|4856.2|4858.9|4856.1|14
1608509140000|2020-12-21 00:05:40|4859.4|4856.6|4859|4856.2|4859.4|4856.6|4859|4856.2|21
1608509150000|2020-12-21 00:05:50|||||||||1
1608509160000|2020-12-21 00:06:00|||||||||3
1608509170000|2020-12-21 00:06:10|||||||||1
1608509180000|2020-12-21 00:06:20|4858|4855.2|4858|4855.2|4858|4855.2|4858|4855.2|3
1608509190000|2020-12-21 00:06:30|4857.5|4854.7|4858|4855.2|4858|4855.2|4857|4854.2|3
1608509200000|2020-12-21 00:06:40|||||||||1
1608509210000|2020-12-21 00:06:50|||||||||3
1608509230000|2020-12-21 00:07:10|4859|4856.2|4859|4856.2|4859|4856.2|4859|4856.2|8
1608509250000|2020-12-21 00:07:30|||||||||2
1608509270000|2020-12-21 00:07:50|||||||||1
1608509280000|2020-12-21 00:08:00|4859.9|4857.1|4859|4856.2|4860|4857.2|4859|4856.2|12
1608509290000|2020-12-21 00:08:10|4859.9|4857.1|4860|4857.2|4860|4857.2|4859.9|4857.1|13
1608509300000|2020-12-21 00:08:20|4860.5|4857.7|4861|4858.2|4861|4858.2|4860.5|4857.7|28
1608509310000|2020-12-21 00:08:30|||||||||2
1608509320000|2020-12-21 00:08:40|4860.5|4857.7|4860|4857.2|4861|4858.2|4860|4857.2|7
1608509340000|2020-12-21 00:09:00|||||||||1
1608509350000|2020-12-21 00:09:10|||||||||1
1608509370000|2020-12-21 00:09:30|4859.9|4857.1|4859|4856.2|4860|4857.2|4859|4856.2|33
1608509380000|2020-12-21 00:09:40|||||||||2
1608509390000|2020-12-21 00:09:50|||||||||2
1608509400000|2020-12-21 00:10:00|||||||||2
1608509410000|2020-12-21 00:10:10|||||||||2
1608509440000|2020-12-21 00:10:40|4859.9|4857.1|4861|4858.2|4861|4858.2|4859.9|4857.1|19
1608509450000|2020-12-21 00:10:50|||||||||15
1608509460000|2020-12-21 00:11:00|||||||||1
1608509490000|2020-12-21 00:11:30|||||||||1
1608509500000|2020-12-21 00:11:40|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|4860.9|4858.1|0
1608509510000|2020-12-21 00:11:50|4861.4|4858.6|4861|4858.2|4861.4|4858.6|4861|4858.2|11
1608509520000|2020-12-21 00:12:00|4860.5|4857.7|4860.9|4858.1|4861|4858.2|4860.5|4857.7|11
1608509530000|2020-12-21 00:12:10|4860|4857.2|4860.9|4858.1|4860.9|4858.1|4860|4857.2|6
1608509540000|2020-12-21 00:12:20|4858|4855.2|4857.5|4854.7|4858|4855.2|4856|4853.2|140
1608509550000|2020-12-21 00:12:30|4857|4854.2|4856|4853.2|4857.9|4855.1|4855.9|4853.1|31
1608509560000|2020-12-21 00:12:40|||||||||2
1608509570000|2020-12-21 00:12:50|4856.5|4853.7|4857|4854.2|4857|4854.2|4856.5|4853.7|3
1608509580000|2020-12-21 00:13:00|||||||||1
1608509590000|2020-12-21 00:13:10|4856.1|4853.3|4856|4853.2|4856.1|4853.3|4855|4852.2|37
1608509600000|2020-12-21 00:13:20|||||||||3
1608509610000|2020-12-21 00:13:30|||||||||3
1608509620000|2020-12-21 00:13:40|4854.2|4851.4|4854|4851.2|4854.2|4851.4|4854|4851.2|42
1608509630000|2020-12-21 00:13:50|||||||||5
1608509640000|2020-12-21 00:14:00|4853.5|4850.7|4854|4851.2|4854|4851.2|4853.5|4850.7|9
1608509650000|2020-12-21 00:14:10|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854|4851.2|10
1608509660000|2020-12-21 00:14:20|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|1
1608509710000|2020-12-21 00:15:10|4854.5|4851.7|4853|4850.2|4855|4852.2|4853|4850.2|37
1608509720000|2020-12-21 00:15:20|||||||||3
1608509730000|2020-12-21 00:15:30|||||||||2
1608509740000|2020-12-21 00:15:40|4852.1|4849.3|4852|4849.2|4852.1|4849.3|4852|4849.2|58
1608509750000|2020-12-21 00:15:50|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|39
1608509760000|2020-12-21 00:16:00|||||||||7
1608509770000|2020-12-21 00:16:10|4852.9|4850.1|4853|4850.2|4853|4850.2|4852.9|4850.1|2
1608509780000|2020-12-21 00:16:20|4852.5|4849.7|4853|4850.2|4853|4850.2|4852|4849.2|28
1608509790000|2020-12-21 00:16:30|4853.9|4851.1|4853|4850.2|4854|4851.2|4853|4850.2|9
1608509800000|2020-12-21 00:16:40|||||||||2
1608509810000|2020-12-21 00:16:50|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|22
1608509820000|2020-12-21 00:17:00|4852|4849.2|4853|4850.2|4853|4850.2|4852|4849.2|12
1608509830000|2020-12-21 00:17:10|4852.5|4849.7|4852|4849.2|4853|4850.2|4852|4849.2|14
1608509840000|2020-12-21 00:17:20|||||||||45
1608509850000|2020-12-21 00:17:30|||||||||4
1608509860000|2020-12-21 00:17:40|||||||||3
1608509870000|2020-12-21 00:17:50|||||||||33
1608509880000|2020-12-21 00:18:00|||||||||8
1608509890000|2020-12-21 00:18:10|4851.5|4848.7|4852|4849.2|4852|4849.2|4851.5|4848.7|15
1608509900000|2020-12-21 00:18:20|||||||||24
1608509910000|2020-12-21 00:18:30|||||||||8
1608509920000|2020-12-21 00:18:40|||||||||5
1608509930000|2020-12-21 00:18:50|||||||||5
1608509940000|2020-12-21 00:19:00|||||||||7
1608509950000|2020-12-21 00:19:10|||||||||9
1608509960000|2020-12-21 00:19:20|||||||||1
1608509970000|2020-12-21 00:19:30|||||||||10
1608509990000|2020-12-21 00:19:50|4851.5|4848.7|4852|4849.2|4852|4849.2|4851|4848.2|41
1608510000000|2020-12-21 00:20:00|||||||||4
1608510010000|2020-12-21 00:20:10|4851.9|4849.1|4852|4849.2|4852|4849.2|4851|4848.2|30
1608510020000|2020-12-21 00:20:20|||||||||4
1608510030000|2020-12-21 00:20:30|||||||||4
1608510040000|2020-12-21 00:20:40|||||||||1
1608510050000|2020-12-21 00:20:50|||||||||3
1608510060000|2020-12-21 00:21:00|||||||||36
1608510070000|2020-12-21 00:21:10|||||||||2
1608510080000|2020-12-21 00:21:20|||||||||1
1608510090000|2020-12-21 00:21:30|||||||||9
1608510100000|2020-12-21 00:21:40|||||||||2
1608510110000|2020-12-21 00:21:50|4853|4850.2|4854|4851.2|4854|4851.2|4853|4850.2|19
1608510120000|2020-12-21 00:22:00|4854.9|4852.1|4855|4852.2|4855.9|4853.1|4854.9|4852.1|23
1608510130000|2020-12-21 00:22:10|4854.5|4851.7|4855|4852.2|4855|4852.2|4854.5|4851.7|21
1608510140000|2020-12-21 00:22:20|4854.1|4851.3|4854|4851.2|4854.1|4851.3|4854|4851.2|11
1608510160000|2020-12-21 00:22:40|4853.5|4850.7|4852|4849.2|4853.5|4850.7|4852|4849.2|21
1608510170000|2020-12-21 00:22:50|4852.9|4850.1|4853|4850.2|4853|4850.2|4852.9|4850.1|2
1608510180000|2020-12-21 00:23:00|||||||||7
1608510200000|2020-12-21 00:23:20|4852.6|4849.8|4853|4850.2|4853|4850.2|4852.6|4849.8|11
1608510210000|2020-12-21 00:23:30|4853.1|4850.3|4853|4850.2|4854|4851.2|4853|4850.2|12
1608510220000|2020-12-21 00:23:40|||||||||13
1608510240000|2020-12-21 00:24:00|||||||||1
1608510250000|2020-12-21 00:24:10|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|16
1608510260000|2020-12-21 00:24:20|4852.9|4850.1|4853|4850.2|4853|4850.2|4852.9|4850.1|3
1608510270000|2020-12-21 00:24:30|||||||||1
1608510280000|2020-12-21 00:24:40|||||||||9
1608510290000|2020-12-21 00:24:50|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|13
1608510300000|2020-12-21 00:25:00|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|2
1608510310000|2020-12-21 00:25:10|||||||||2
1608510320000|2020-12-21 00:25:20|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|10
1608510330000|2020-12-21 00:25:30|4855|4852.2|4855|4852.2|4855.9|4853.1|4855|4852.2|17
1608510340000|2020-12-21 00:25:40|||||||||1
1608510350000|2020-12-21 00:25:50|||||||||2
1608510360000|2020-12-21 00:26:00|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.5|4852.7|14
1608510370000|2020-12-21 00:26:10|4855|4852.2|4856|4853.2|4856|4853.2|4855|4852.2|3
1608510380000|2020-12-21 00:26:20|||||||||2
1608510390000|2020-12-21 00:26:30|||||||||9
1608510400000|2020-12-21 00:26:40|||||||||4
1608510410000|2020-12-21 00:26:50|||||||||1
1608510420000|2020-12-21 00:27:00|||||||||1
1608510430000|2020-12-21 00:27:10|4856.4|4853.6|4856|4853.2|4856.9|4854.1|4856|4853.2|15
1608510440000|2020-12-21 00:27:20|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|3
1608510450000|2020-12-21 00:27:30|||||||||1
1608510460000|2020-12-21 00:27:40|||||||||1
1608510470000|2020-12-21 00:27:50|||||||||1
1608510480000|2020-12-21 00:28:00|4855.9|4853.1|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|25
1608510490000|2020-12-21 00:28:10|4854|4851.2|4855|4852.2|4855|4852.2|4854|4851.2|33
1608510500000|2020-12-21 00:28:20|||||||||1
1608510510000|2020-12-21 00:28:30|||||||||4
1608510520000|2020-12-21 00:28:40|||||||||2
1608510530000|2020-12-21 00:28:50|||||||||1
1608510540000|2020-12-21 00:29:00|4855.5|4852.7|4856|4853.2|4856|4853.2|4855|4852.2|12
1608510550000|2020-12-21 00:29:10|||||||||1
1608510570000|2020-12-21 00:29:30|4855.5|4852.7|4855|4852.2|4856|4853.2|4855|4852.2|13
1608510580000|2020-12-21 00:29:40|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|0
1608510590000|2020-12-21 00:29:50|||||||||4
1608510600000|2020-12-21 00:30:00|||||||||1
1608510610000|2020-12-21 00:30:10|4855|4852.2|4855.9|4853.1|4855.9|4853.1|4855|4852.2|20
1608510620000|2020-12-21 00:30:20|4856|4853.2|4856|4853.2|4856|4853.2|4855.9|4853.1|1
1608510630000|2020-12-21 00:30:30|4855.5|4852.7|4856|4853.2|4856|4853.2|4855.5|4852.7|15
1608510640000|2020-12-21 00:30:40|4855.5|4852.7|4856|4853.2|4856|4853.2|4855|4852.2|5
1608510650000|2020-12-21 00:30:50|||||||||1
1608510660000|2020-12-21 00:31:00|4855.5|4852.7|4856|4853.2|4856|4853.2|4855.5|4852.7|2
1608510670000|2020-12-21 00:31:10|4856.5|4853.7|4855|4852.2|4856.9|4854.1|4855|4852.2|17
1608510680000|2020-12-21 00:31:20|||||||||2
1608510690000|2020-12-21 00:31:30|||||||||4
1608510700000|2020-12-21 00:31:40|4854|4851.2|4854|4851.2|4855|4852.2|4854|4851.2|11
1608510710000|2020-12-21 00:31:50|||||||||5
1608510720000|2020-12-21 00:32:00|4854.5|4851.7|4854.5|4851.7|4855|4852.2|4854|4851.2|4
1608510730000|2020-12-21 00:32:10|4854.1|4851.3|4854|4851.2|4855|4852.2|4854|4851.2|4
1608510750000|2020-12-21 00:32:30|4854.9|4852.1|4855|4852.2|4855|4852.2|4854.9|4852.1|22
1608510770000|2020-12-21 00:32:50|||||||||4
1608510780000|2020-12-21 00:33:00|||||||||1
1608510790000|2020-12-21 00:33:10|||||||||2
1608510800000|2020-12-21 00:33:20|||||||||4
1608510830000|2020-12-21 00:33:50|||||||||2
1608510840000|2020-12-21 00:34:00|4854.9|4852.1|4855|4852.2|4855|4852.2|4854.9|4852.1|11
1608510850000|2020-12-21 00:34:10|||||||||4
1608510860000|2020-12-21 00:34:20|||||||||1
1608510890000|2020-12-21 00:34:50|||||||||1
1608510910000|2020-12-21 00:35:10|4856.4|4853.6|4857|4854.2|4858|4855.2|4856.4|4853.6|71
1608510920000|2020-12-21 00:35:20|4857.5|4854.7|4857.9|4855.1|4857.9|4855.1|4857.5|4854.7|6
1608510930000|2020-12-21 00:35:30|4858|4855.2|4858|4855.2|4859|4856.2|4858|4855.2|6
1608510940000|2020-12-21 00:35:40|||||||||1
1608510950000|2020-12-21 00:35:50|4859|4856.2|4858|4855.2|4859|4856.2|4858|4855.2|12
1608510960000|2020-12-21 00:36:00|||||||||7
1608510970000|2020-12-21 00:36:10|||||||||1
1608510980000|2020-12-21 00:36:20|||||||||1
1608510990000|2020-12-21 00:36:30|||||||||1
1608511010000|2020-12-21 00:36:50|4857.9|4855.1|4858|4855.2|4858|4855.2|4857|4854.2|12
1608511020000|2020-12-21 00:37:00|4858.5|4855.7|4859|4856.2|4859|4856.2|4858.5|4855.7|12
1608511030000|2020-12-21 00:37:10|4858.5|4855.7|4858|4855.2|4859|4856.2|4858|4855.2|5
1608511040000|2020-12-21 00:37:20|4857|4854.2|4857|4854.2|4857.9|4855.1|4857|4854.2|8
1608511050000|2020-12-21 00:37:30|4857.9|4855.1|4856.9|4854.1|4857.9|4855.1|4856|4853.2|30
1608511060000|2020-12-21 00:37:40|4857|4854.2|4857|4854.2|4857|4854.2|4857|4854.2|0
1608511070000|2020-12-21 00:37:50|4856.5|4853.7|4856|4853.2|4856.5|4853.7|4856|4853.2|3
1608511080000|2020-12-21 00:38:00|||||||||7
1608511090000|2020-12-21 00:38:10|4855.9|4853.1|4855.5|4852.7|4855.9|4853.1|4855.5|4852.7|12
1608511100000|2020-12-21 00:38:20|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.5|4852.7|2
1608511110000|2020-12-21 00:38:30|4855|4852.2|4855.5|4852.7|4855.9|4853.1|4855|4852.2|5
1608511120000|2020-12-21 00:38:40|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855|4852.2|1
1608511130000|2020-12-21 00:38:50|4855.5|4852.7|4855.9|4853.1|4855.9|4853.1|4855.5|4852.7|1
1608511150000|2020-12-21 00:39:10|4855.5|4852.7|4856|4853.2|4856|4853.2|4855.5|4852.7|3
1608511160000|2020-12-21 00:39:20|||||||||2
1608511170000|2020-12-21 00:39:30|||||||||2
1608511180000|2020-12-21 00:39:40|||||||||1
1608511190000|2020-12-21 00:39:50|||||||||3
1608511200000|2020-12-21 00:40:00|||||||||1
1608511220000|2020-12-21 00:40:20|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855|4852.2|4
1608511230000|2020-12-21 00:40:30|4855|4852.2|4855.5|4852.7|4855.9|4853.1|4855|4852.2|3
1608511240000|2020-12-21 00:40:40|4855|4852.2|4855|4852.2|4855.5|4852.7|4855|4852.2|3
1608511250000|2020-12-21 00:40:50|4855.5|4852.7|4855|4852.2|4855.9|4853.1|4855|4852.2|12
1608511260000|2020-12-21 00:41:00|4855.9|4853.1|4856|4853.2|4856|4853.2|4855.9|4853.1|2
1608511270000|2020-12-21 00:41:10|||||||||2
1608511280000|2020-12-21 00:41:20|4855.9|4853.1|4855.9|4853.1|4855.9|4853.1|4855.5|4852.7|2
1608511290000|2020-12-21 00:41:30|4855.5|4852.7|4855.5|4852.7|4855.5|4852.7|4855|4852.2|0
1608511300000|2020-12-21 00:41:40|4855.9|4853.1|4855|4852.2|4855.9|4853.1|4855|4852.2|4
1608511310000|2020-12-21 00:41:50|||||||||3
1608511340000|2020-12-21 00:42:20|||||||||2
1608511350000|2020-12-21 00:42:30|||||||||5
1608511360000|2020-12-21 00:42:40|||||||||1
1608511370000|2020-12-21 00:42:50|||||||||3
1608511380000|2020-12-21 00:43:00|||||||||16
1608511390000|2020-12-21 00:43:10|||||||||2
1608511400000|2020-12-21 00:43:20|||||||||1
1608511410000|2020-12-21 00:43:30|||||||||4
1608511420000|2020-12-21 00:43:40|||||||||2
1608511430000|2020-12-21 00:43:50|4855.5|4852.7|4855|4852.2|4855.9|4853.1|4855|4852.2|17
1608511440000|2020-12-21 00:44:00|||||||||1
1608511450000|2020-12-21 00:44:10|||||||||1
1608511460000|2020-12-21 00:44:20|||||||||1
1608511470000|2020-12-21 00:44:30|||||||||2
1608511480000|2020-12-21 00:44:40|4854.9|4852.1|4855|4852.2|4855|4852.2|4854.9|4852.1|1
1608511490000|2020-12-21 00:44:50|4854.9|4852.1|4854|4851.2|4854.9|4852.1|4854|4851.2|4
1608511500000|2020-12-21 00:45:00|||||||||3
1608511510000|2020-12-21 00:45:10|||||||||3
1608511520000|2020-12-21 00:45:20|||||||||1
1608511540000|2020-12-21 00:45:40|4853|4850.2|4853|4850.2|4853.9|4851.1|4853|4850.2|43
1608511560000|2020-12-21 00:46:00|4853.5|4850.7|4853.9|4851.1|4853.9|4851.1|4853.5|4850.7|4
1608511570000|2020-12-21 00:46:10|4854|4851.2|4853.9|4851.1|4854|4851.2|4853.9|4851.1|1
1608511580000|2020-12-21 00:46:20|4853|4850.2|4853|4850.2|4853.9|4851.1|4853|4850.2|21
1608511590000|2020-12-21 00:46:30|||||||||2
1608511600000|2020-12-21 00:46:40|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|18
1608511610000|2020-12-21 00:46:50|||||||||1
1608511640000|2020-12-21 00:47:20|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|4
1608511660000|2020-12-21 00:47:40|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|3
1608511670000|2020-12-21 00:47:50|||||||||1
1608511680000|2020-12-21 00:48:00|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|4854.9|4852.1|27
1608511700000|2020-12-21 00:48:20|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|3
1608511710000|2020-12-21 00:48:30|4854.9|4852.1|4855|4852.2|4855|4852.2|4854.9|4852.1|3
1608511720000|2020-12-21 00:48:40|4854.9|4852.1|4854.9|4852.1|4855|4852.2|4854.9|4852.1|0
1608511730000|2020-12-21 00:48:50|4855|4852.2|4854.9|4852.1|4855|4852.2|4854.9|4852.1|2
1608511740000|2020-12-21 00:49:00|4854|4851.2|4854.9|4852.1|4854.9|4852.1|4854|4851.2|10
1608511750000|2020-12-21 00:49:10|4854|4851.2|4854.5|4851.7|4854.9|4852.1|4854|4851.2|9
1608511760000|2020-12-21 00:49:20|4854|4851.2|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|2
1608511770000|2020-12-21 00:49:30|4854.5|4851.7|4854.9|4852.1|4854.9|4852.1|4854|4851.2|15
1608511780000|2020-12-21 00:49:40|4854.5|4851.7|4854|4851.2|4854.9|4852.1|4854|4851.2|2
1608511800000|2020-12-21 00:50:00|4854.9|4852.1|4854|4851.2|4854.9|4852.1|4854|4851.2|7
1608511810000|2020-12-21 00:50:10|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|4854.5|4851.7|0
1608511820000|2020-12-21 00:50:20|4854.9|4852.1|4853.9|4851.1|4854.9|4852.1|4853.9|4851.1|5
1608511830000|2020-12-21 00:50:30|||||||||2
1608511840000|2020-12-21 00:50:40|4853|4850.2|4853.9|4851.1|4853.9|4851.1|4853|4850.2|15
1608511850000|2020-12-21 00:50:50|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|4853.5|4850.7|5
1608511860000|2020-12-21 00:51:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|3
1608511870000|2020-12-21 00:51:10|4853.5|4850.7|4853.5|4850.7|4853.9|4851.1|4853|4850.2|5
1608511880000|2020-12-21 00:51:20|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|2
1608511890000|2020-12-21 00:51:30|4853|4850.2|4853|4850.2|4853|4850.2|4853|4850.2|3
1608511900000|2020-12-21 00:51:40|||||||||1
1608511910000|2020-12-21 00:51:50|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4853.5|4850.7|8
1608511920000|2020-12-21 00:52:00|4853.5|4850.7|4853|4850.2|4853.9|4851.1|4853|4850.2|15
1608511930000|2020-12-21 00:52:10|4853.5|4850.7|4853.5|4850.7|4853.9|4851.1|4853|4850.2|16
1608511940000|2020-12-21 00:52:20|4853|4850.2|4853.9|4851.1|4853.9|4851.1|4853|4850.2|5
1608511950000|2020-12-21 00:52:30|4854|4851.2|4854|4851.2|4854|4851.2|4854|4851.2|1
1608511960000|2020-12-21 00:52:40|4849.6|4845.6|4845.9|4843.1|4849.6|4846.2|4842.9|4840.1|718
1608511970000|2020-12-21 00:52:50|4844|4841.2|4844.9|4842.1|4845|4842.2|4843|4840.2|58
1608511980000|2020-12-21 00:53:00|4844.4|4841.6|4843|4840.2|4844.4|4841.6|4842|4839.2|55
1608511990000|2020-12-21 00:53:10|4844|4841.2|4844|4841.2|4844|4841.2|4843.5|4840.7|5
1608512000000|2020-12-21 00:53:20|4843.5|4840.7|4845|4842.2|4845|4842.2|4843.5|4840.7|31
1608512010000|2020-12-21 00:53:30|4844.9|4842.1|4844|4841.2|4844.9|4842.1|4844|4841.2|10
1608512020000|2020-12-21 00:53:40|4843.1|4840.3|4840|4837.2|4843.1|4840.3|4839|4836.2|95
1608512030000|2020-12-21 00:53:50|||||||||17
1608512040000|2020-12-21 00:54:00|4839.5|4836.7|4840|4837.2|4840|4837.2|4839|4836.2|28
1608512050000|2020-12-21 00:54:10|4839.6|4836.8|4840|4837.2|4840|4837.2|4839|4836.2|28
1608512060000|2020-12-21 00:54:20|4839.1|4836.3|4840|4837.2|4840.4|4837.6|4839.1|4836.3|14
1608512070000|2020-12-21 00:54:30|4839.9|4837.1|4841|4838.2|4841.9|4839.1|4839.9|4837.1|25
1608512080000|2020-12-21 00:54:40|4840.9|4838.1|4842|4839.2|4842|4839.2|4840.9|4838.1|7
1608512090000|2020-12-21 00:54:50|4841.9|4839.1|4841.4|4838.6|4841.9|4839.1|4841|4838.2|13
1608512100000|2020-12-21 00:55:00|4841.5|4838.7|4841.9|4839.1|4841.9|4839.1|4841|4838.2|6
1608512110000|2020-12-21 00:55:10|4841|4838.2|4841.9|4839.1|4841.9|4839.1|4841|4838.2|11
1608512120000|2020-12-21 00:55:20|4841|4838.2|4840.9|4838.1|4841|4838.2|4840.9|4838.1|16
1608512130000|2020-12-21 00:55:30|4841|4838.2|4840.9|4838.1|4841|4838.2|4840|4837.2|8
1608512140000|2020-12-21 00:55:40|4840.4|4837.6|4840|4837.2|4840.9|4838.1|4839|4836.2|38
1608512150000|2020-12-21 00:55:50|4840.4|4837.6|4839.9|4837.1|4840.4|4837.6|4839.1|4836.3|13
1608512160000|2020-12-21 00:56:00|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|41
1608512170000|2020-12-21 00:56:10|4839.9|4837.1|4840|4837.2|4840|4837.2|4839.5|4836.7|20
1608512180000|2020-12-21 00:56:20|4839.9|4837.1|4840|4837.2|4840|4837.2|4839|4836.2|11
1608512190000|2020-12-21 00:56:30|4839.9|4837.1|4840|4837.2|4840|4837.2|4839|4836.2|8
1608512200000|2020-12-21 00:56:40|4839|4836.2|4839.5|4836.7|4839.9|4837.1|4839|4836.2|7
1608512210000|2020-12-21 00:56:50|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|6
1608512220000|2020-12-21 00:57:00|4839.5|4836.7|4839.9|4837.1|4840|4837.2|4839.5|4836.7|7
1608512230000|2020-12-21 00:57:10|4839.5|4836.7|4838|4835.2|4839.9|4837.1|4838|4835.2|49
1608512240000|2020-12-21 00:57:20|||||||||2
1608512250000|2020-12-21 00:57:30|4838.9|4836.1|4839|4836.2|4839|4836.2|4838|4835.2|23
1608512260000|2020-12-21 00:57:40|||||||||10
1608512270000|2020-12-21 00:57:50|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|14
1608512280000|2020-12-21 00:58:00|||||||||1
1608512290000|2020-12-21 00:58:10|||||||||2
1608512300000|2020-12-21 00:58:20|4839.5|4836.7|4839|4836.2|4840|4837.2|4839|4836.2|5
1608512310000|2020-12-21 00:58:30|||||||||4
1608512320000|2020-12-21 00:58:40|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|1
1608512330000|2020-12-21 00:58:50|||||||||5
1608512340000|2020-12-21 00:59:00|||||||||2
1608512350000|2020-12-21 00:59:10|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|20
1608512360000|2020-12-21 00:59:20|4841.1|4838.3|4841.5|4838.7|4842|4839.2|4841|4838.2|19
1608512370000|2020-12-21 00:59:30|4841|4838.2|4841|4838.2|4841.5|4838.7|4841|4838.2|3
1608512390000|2020-12-21 00:59:50|||||||||1
1608512400000|2020-12-21 01:00:00|4841.5|4838.7|4839.5|4836.7|4842|4839.2|4839|4836.2|65
1608512410000|2020-12-21 01:00:10|4839|4836.2|4837|4834.2|4839.5|4836.7|4837|4834.2|57
1608512420000|2020-12-21 01:00:20|4838|4835.2|4839|4836.2|4839|4836.2|4838|4835.2|48
1608512430000|2020-12-21 01:00:30|4838|4835.2|4838|4835.2|4838|4835.2|4836|4833.2|47
1608512440000|2020-12-21 01:00:40|4837|4834.2|4838.5|4835.7|4839|4836.2|4837|4834.2|13
1608512450000|2020-12-21 01:00:50|4839|4836.2|4840|4837.2|4841|4838.2|4839|4836.2|16
1608512460000|2020-12-21 01:01:00|4839.1|4836.3|4838|4835.2|4839.1|4836.3|4838|4835.2|24
1608512470000|2020-12-21 01:01:10|4837|4834.2|4833|4830.2|4837|4834.2|4833|4830.2|245
1608512480000|2020-12-21 01:01:20|4834|4831.2|4831|4828.2|4834|4831.2|4830.1|4827.3|279
1608512490000|2020-12-21 01:01:30|4830.5|4827.7|4830|4827.2|4831|4828.2|4827|4824.2|262
1608512500000|2020-12-21 01:01:40|4831|4828.2|4831|4828.2|4832|4829.2|4831|4828.2|35
1608512510000|2020-12-21 01:01:50|4830.1|4827.3|4829|4826.2|4831|4828.2|4828|4825.2|77
1608512520000|2020-12-21 01:02:00|4826|4823.2|4828|4825.2|4828.1|4825.3|4826|4823.2|216
1608512530000|2020-12-21 01:02:10|4829.4|4826.6|4829|4826.2|4832|4829.2|4829|4826.2|86
1608512540000|2020-12-21 01:02:20|4829.9|4827.1|4832|4829.2|4833|4830.2|4829.9|4827.1|50
1608512550000|2020-12-21 01:02:30|4833|4830.2|4834|4831.2|4834|4831.2|4832|4829.2|50
1608512560000|2020-12-21 01:02:40|4833.5|4830.7|4834|4831.2|4834|4831.2|4833|4830.2|22
1608512570000|2020-12-21 01:02:50|4834.6|4831.8|4835|4832.2|4835|4832.2|4834|4831.2|26
1608512580000|2020-12-21 01:03:00|4834.6|4831.8|4831|4828.2|4834.6|4831.8|4831|4828.2|53
1608512590000|2020-12-21 01:03:10|4831.5|4828.7|4831|4828.2|4832|4829.2|4831|4828.2|12
1608512600000|2020-12-21 01:03:20|4830.1|4827.3|4835|4832.2|4836|4833.2|4830|4827.2|189
1608512610000|2020-12-21 01:03:30|4834.1|4831.3|4834|4831.2|4835|4832.2|4833|4830.2|82
1608512620000|2020-12-21 01:03:40|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|56
1608512630000|2020-12-21 01:03:50|4836.5|4833.7|4837|4834.2|4837|4834.2|4836|4833.2|34
1608512640000|2020-12-21 01:04:00|4838|4835.2|4837|4834.2|4838|4835.2|4836|4833.2|33
1608512650000|2020-12-21 01:04:10|4838|4835.2|4837|4834.2|4838|4835.2|4837|4834.2|34
1608512660000|2020-12-21 01:04:20|4837.5|4834.7|4838|4835.2|4838|4835.2|4837|4834.2|16
1608512670000|2020-12-21 01:04:30|4837.1|4834.3|4838|4835.2|4838|4835.2|4837|4834.2|8
1608512680000|2020-12-21 01:04:40|4837|4834.2|4837.5|4834.7|4837.5|4834.7|4837|4834.2|9
1608512690000|2020-12-21 01:04:50|4838|4835.2|4841|4838.2|4841|4838.2|4837.5|4834.7|33
1608512700000|2020-12-21 01:05:00|4840.5|4837.7|4838|4835.2|4840.5|4837.7|4838|4835.2|34
1608512710000|2020-12-21 01:05:10|4838.1|4835.3|4839|4836.2|4839|4836.2|4838|4835.2|19
1608512720000|2020-12-21 01:05:20|4838.5|4835.7|4841|4838.2|4841|4838.2|4838|4835.2|24
1608512730000|2020-12-21 01:05:30|4840.5|4837.7|4841|4838.2|4841|4838.2|4840|4837.2|5
1608512740000|2020-12-21 01:05:40|4840.5|4837.7|4840|4837.2|4841|4838.2|4840|4837.2|4
1608512750000|2020-12-21 01:05:50|4840.5|4837.7|4842|4839.2|4842|4839.2|4840.5|4837.7|11
1608512760000|2020-12-21 01:06:00|4841.5|4838.7|4840|4837.2|4842|4839.2|4840|4837.2|20
1608512770000|2020-12-21 01:06:10|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|29
1608512780000|2020-12-21 01:06:20|4840.5|4837.7|4841|4838.2|4841|4838.2|4840|4837.2|18
1608512790000|2020-12-21 01:06:30|4840|4837.2|4840|4837.2|4840|4837.2|4839|4836.2|10
1608512800000|2020-12-21 01:06:40|4840.5|4837.7|4841.1|4838.3|4842|4839.2|4840.5|4837.7|5
1608512810000|2020-12-21 01:06:50|4841|4838.2|4838|4835.2|4841|4838.2|4837|4834.2|44
1608512820000|2020-12-21 01:07:00|4837.5|4834.7|4834|4831.2|4838|4835.2|4834|4831.2|43
1608512830000|2020-12-21 01:07:10|4835|4832.2|4834|4831.2|4836|4833.2|4834|4831.2|59
1608512840000|2020-12-21 01:07:20|4833|4830.2|4833|4830.2|4834|4831.2|4833|4830.2|37
1608512850000|2020-12-21 01:07:30|4832.1|4829.3|4835|4832.2|4835|4832.2|4832|4829.2|93
1608512860000|2020-12-21 01:07:40|4835.5|4832.7|4835|4832.2|4836|4833.2|4835|4832.2|16
1608512870000|2020-12-21 01:07:50|4834.5|4831.7|4836|4833.2|4836|4833.2|4834.5|4831.7|10
1608512880000|2020-12-21 01:08:00|4835.5|4832.7|4836|4833.2|4836|4833.2|4835|4832.2|9
1608512890000|2020-12-21 01:08:10|4835.5|4832.7|4836|4833.2|4837|4834.2|4835.5|4832.7|18
1608512900000|2020-12-21 01:08:20|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|83
1608512910000|2020-12-21 01:08:30|4837|4834.2|4838|4835.2|4838|4835.2|4837|4834.2|6
1608512920000|2020-12-21 01:08:40|4839|4836.2|4840|4837.2|4840|4837.2|4839|4836.2|22
1608512930000|2020-12-21 01:08:50|4839|4836.2|4839|4836.2|4839.5|4836.7|4839|4836.2|47
1608512940000|2020-12-21 01:09:00|4838|4835.2|4838|4835.2|4839|4836.2|4838|4835.2|39
1608512950000|2020-12-21 01:09:10|||||||||1
1608512960000|2020-12-21 01:09:20|4839|4836.2|4837|4834.2|4839|4836.2|4836|4833.2|68
1608512970000|2020-12-21 01:09:30|4836.1|4833.3|4834|4831.2|4836.1|4833.3|4834|4831.2|56
1608512980000|2020-12-21 01:09:40|4834.9|4832.1|4835|4832.2|4835|4832.2|4834|4831.2|50
1608512990000|2020-12-21 01:09:50|4834.5|4831.7|4835|4832.2|4835|4832.2|4834|4831.2|23
1608513000000|2020-12-21 01:10:00|4834.1|4831.3|4832|4829.2|4835|4832.2|4831|4828.2|106
1608513010000|2020-12-21 01:10:10|4833|4830.2|4833|4830.2|4833|4830.2|4832|4829.2|22
1608513020000|2020-12-21 01:10:20|4832.5|4829.7|4833|4830.2|4833|4830.2|4832|4829.2|9
1608513030000|2020-12-21 01:10:30|4833.5|4830.7|4834|4831.2|4834|4831.2|4833|4830.2|10
1608513040000|2020-12-21 01:10:40|4834.5|4831.7|4835|4832.2|4835|4832.2|4834|4831.2|33
1608513050000|2020-12-21 01:10:50|4834.5|4831.7|4835|4832.2|4835|4832.2|4834|4831.2|1
1608513060000|2020-12-21 01:11:00|4834|4831.2|4833|4830.2|4834|4831.2|4833|4830.2|13
1608513070000|2020-12-21 01:11:10|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4833|4830.2|14
1608513080000|2020-12-21 01:11:20|4832.5|4829.7|4832|4829.2|4833|4830.2|4832|4829.2|22
1608513090000|2020-12-21 01:11:30|4832.9|4830.1|4834|4831.2|4834|4831.2|4832.9|4830.1|15
1608513100000|2020-12-21 01:11:40|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834|4831.2|17
1608513110000|2020-12-21 01:11:50|4834|4831.2|4834.5|4831.7|4835|4832.2|4834|4831.2|7
1608513120000|2020-12-21 01:12:00|4835|4832.2|4833|4830.2|4835|4832.2|4833|4830.2|10
1608513130000|2020-12-21 01:12:10|4832.1|4829.3|4832|4829.2|4832.5|4829.7|4832|4829.2|21
1608513140000|2020-12-21 01:12:20|4832.5|4829.7|4831|4828.2|4833|4830.2|4831|4828.2|24
1608513150000|2020-12-21 01:12:30|4830.1|4827.3|4831|4828.2|4831|4828.2|4830|4827.2|20
1608513160000|2020-12-21 01:12:40|4830.5|4827.7|4831|4828.2|4831|4828.2|4830|4827.2|8
1608513170000|2020-12-21 01:12:50|4831.5|4828.7|4833|4830.2|4833|4830.2|4831|4828.2|11
1608513180000|2020-12-21 01:13:00|4832.1|4829.3|4830|4827.2|4832.1|4829.3|4830|4827.2|16
1608513190000|2020-12-21 01:13:10|4829.1|4826.3|4830|4827.2|4830|4827.2|4829|4826.2|30
1608513200000|2020-12-21 01:13:20|4831|4828.2|4831|4828.2|4831|4828.2|4830|4827.2|22
1608513210000|2020-12-21 01:13:30|4830.5|4827.7|4830|4827.2|4831|4828.2|4830|4827.2|22
1608513220000|2020-12-21 01:13:40|4829.5|4826.7|4829|4826.2|4829.5|4826.7|4828|4825.2|40
1608513230000|2020-12-21 01:13:50|4828.5|4825.7|4828|4825.2|4829|4826.2|4828|4825.2|18
1608513240000|2020-12-21 01:14:00|4828.5|4825.7|4829|4826.2|4829|4826.2|4828.5|4825.7|43
1608513250000|2020-12-21 01:14:10|4828.1|4825.3|4818|4815.2|4829|4826.2|4804|4801.2|1236
1608513260000|2020-12-21 01:14:20|4818.4|4815.6|4821|4818.2|4824|4821.2|4817|4814.2|347
1608513270000|2020-12-21 01:14:30|4820.5|4817.7|4821.5|4818.7|4821.9|4819.1|4818|4815.2|114
1608513280000|2020-12-21 01:14:40|4820.5|4817.7|4818.5|4815.7|4820.5|4817.7|4817|4814.2|66
1608513290000|2020-12-21 01:14:50|4817.5|4814.7|4820|4817.2|4821|4818.2|4817|4814.2|232
1608513300000|2020-12-21 01:15:00|4821|4818.2|4821.9|4819.1|4822|4819.2|4819.5|4816.7|120
1608513310000|2020-12-21 01:15:10|4821|4818.2|4820.5|4817.7|4822|4819.2|4820|4817.2|144
1608513320000|2020-12-21 01:15:20|4820.9|4818.1|4817|4814.2|4821|4818.2|4817|4814.2|150
1608513330000|2020-12-21 01:15:30|4818|4815.2|4820.9|4818.1|4821.5|4818.7|4818|4815.2|169
1608513340000|2020-12-21 01:15:40|4821|4818.2|4821|4818.2|4821|4818.2|4818.5|4815.7|55
1608513350000|2020-12-21 01:15:50|4820.5|4817.7|4823|4820.2|4823|4820.2|4820.5|4817.7|60
1608513360000|2020-12-21 01:16:00|4824|4821.2|4823|4820.2|4824.5|4821.7|4823|4820.2|43
1608513370000|2020-12-21 01:16:10|4823.5|4820.7|4823|4820.2|4825|4822.2|4822.5|4819.7|61
1608513380000|2020-12-21 01:16:20|4822.5|4819.7|4823|4820.2|4823|4820.2|4820|4817.2|59
1608513390000|2020-12-21 01:16:30|4822|4819.2|4822|4819.2|4824|4821.2|4822|4819.2|21
1608513400000|2020-12-21 01:16:40|4823|4820.2|4822|4819.2|4824|4821.2|4821.1|4818.3|29
1608513410000|2020-12-21 01:16:50|4821.5|4818.7|4824|4821.2|4824|4821.2|4821.5|4818.7|21
1608513420000|2020-12-21 01:17:00|4823.6|4820.8|4824|4821.2|4825|4822.2|4823.5|4820.7|28
1608513430000|2020-12-21 01:17:10|4823.1|4820.3|4822|4819.2|4823.1|4820.3|4821|4818.2|40
1608513440000|2020-12-21 01:17:20|4822.1|4819.3|4823|4820.2|4824|4821.2|4822.1|4819.3|41
1608513450000|2020-12-21 01:17:30|4822|4819.2|4821|4818.2|4822|4819.2|4821|4818.2|30
1608513460000|2020-12-21 01:17:40|4821.9|4819.1|4822|4819.2|4822|4819.2|4821|4818.2|39
1608513470000|2020-12-21 01:17:50|4822.9|4820.1|4820.1|4817.3|4823|4820.2|4820.1|4817.3|28
1608513480000|2020-12-21 01:18:00|4822|4819.2|4821|4818.2|4822|4819.2|4820.6|4817.8|70
1608513490000|2020-12-21 01:18:10|4821.1|4818.3|4821.5|4818.7|4822.1|4819.3|4821.1|4818.3|79
1608513500000|2020-12-21 01:18:20|4821.1|4818.3|4822|4819.2|4822|4819.2|4821|4818.2|13
1608513510000|2020-12-21 01:18:30|4821.1|4818.3|4818|4815.2|4821.1|4818.3|4818|4815.2|28
1608513520000|2020-12-21 01:18:40|4817.6|4814.8|4817|4814.2|4820|4817.2|4817|4814.2|122
1608513530000|2020-12-21 01:18:50|4817.5|4814.7|4817|4814.2|4818|4815.2|4816|4813.2|87
1608513540000|2020-12-21 01:19:00|4816.1|4813.3|4819|4816.2|4819|4816.2|4815.5|4812.7|99
1608513550000|2020-12-21 01:19:10|4820|4817.2|4822|4819.2|4822|4819.2|4819|4816.2|94
1608513560000|2020-12-21 01:19:20|4821.5|4818.7|4820|4817.2|4822|4819.2|4820|4817.2|46
1608513570000|2020-12-21 01:19:30|4820.5|4817.7|4819.5|4816.7|4821|4818.2|4819|4816.2|35
1608513580000|2020-12-21 01:19:40|4820|4817.2|4819|4816.2|4820|4817.2|4819|4816.2|14
1608513590000|2020-12-21 01:19:50|4818.1|4815.3|4819|4816.2|4819|4816.2|4818|4815.2|14
1608513600000|2020-12-21 01:20:00|4818.5|4815.7|4818|4815.2|4819|4816.2|4818|4815.2|5
1608513610000|2020-12-21 01:20:10|4818.9|4816.1|4819|4816.2|4819|4816.2|4818.9|4816.1|14
1608513620000|2020-12-21 01:20:20|4818.1|4815.3|4813|4810.2|4818.1|4815.3|4813|4810.2|65
1608513630000|2020-12-21 01:20:30|4812|4809.2|4813|4810.2|4813.5|4810.7|4812|4809.2|103
1608513640000|2020-12-21 01:20:40|4813.9|4811.1|4812|4809.2|4815|4812.2|4812|4809.2|85
1608513650000|2020-12-21 01:20:50|4811.6|4808.8|4812|4809.2|4812.1|4809.3|4810|4807.2|51
1608513660000|2020-12-21 01:21:00|4811.1|4808.3|4812|4809.2|4812|4809.2|4811.1|4808.3|14
1608513670000|2020-12-21 01:21:10|4812.1|4809.3|4816|4813.2|4816|4813.2|4812.1|4809.3|25
1608513680000|2020-12-21 01:21:20|4815.1|4812.3|4814.6|4811.8|4815.5|4812.7|4814.1|4811.3|19
1608513690000|2020-12-21 01:21:30|4814.1|4811.3|4814.1|4811.3|4815|4812.2|4814.1|4811.3|10
1608513700000|2020-12-21 01:21:40|4814.5|4811.7|4812.6|4809.8|4814.6|4811.8|4812.1|4809.3|28
1608513710000|2020-12-21 01:21:50|4812.5|4809.7|4811|4808.2|4812.5|4809.7|4811|4808.2|41
1608513720000|2020-12-21 01:22:00|4810.6|4807.8|4808|4805.2|4811|4808.2|4808|4805.2|56
1608513730000|2020-12-21 01:22:10|4808.1|4805.3|4806|4803.2|4809|4806.2|4806|4803.2|60
1608513740000|2020-12-21 01:22:20|4806.1|4803.3|4804.1|4801.3|4806.1|4803.3|4804|4801.2|62
1608513750000|2020-12-21 01:22:30|4804|4801.2|4804|4801.2|4805|4802.2|4804|4801.2|52
1608513760000|2020-12-21 01:22:40|4804.6|4801.8|4804|4801.2|4805|4802.2|4803.1|4800.3|36
1608513770000|2020-12-21 01:22:50|4804.5|4801.7|4800.1|4797.3|4805|4802.2|4800.1|4797.3|213
1608513780000|2020-12-21 01:23:00|4800.5|4797.7|4803|4800.2|4803|4800.2|4800|4797.2|95
1608513790000|2020-12-21 01:23:10|4803.9|4801.1|4803|4800.2|4804|4801.2|4803|4800.2|84
1608513800000|2020-12-21 01:23:20|4804|4801.2|4801|4798.2|4804|4801.2|4800.6|4797.8|63
1608513810000|2020-12-21 01:23:30|4802|4799.2|4798|4795.2|4802|4799.2|4798|4795.2|45
1608513820000|2020-12-21 01:23:40|4798.1|4795.3|4798|4795.2|4799|4796.2|4798|4795.2|46
1608513830000|2020-12-21 01:23:50|4798.9|4796.1|4800|4797.2|4801|4798.2|4798.9|4796.1|35
1608513840000|2020-12-21 01:24:00|4799|4796.2|4800|4797.2|4800|4797.2|4799|4796.2|39
1608513850000|2020-12-21 01:24:10|4799.6|4796.8|4799|4796.2|4799.6|4796.8|4799|4796.2|17
1608513860000|2020-12-21 01:24:20|4799.5|4796.7|4800|4797.2|4800|4797.2|4799|4796.2|17
1608513870000|2020-12-21 01:24:30|4800.1|4797.3|4803|4800.2|4804|4801.2|4800.1|4797.3|87
1608513880000|2020-12-21 01:24:40|4803.9|4801.1|4802|4799.2|4803.9|4801.1|4802|4799.2|30
1608513890000|2020-12-21 01:24:50|4801.5|4798.7|4803|4800.2|4803|4800.2|4801.5|4798.7|14
1608513900000|2020-12-21 01:25:00|4802.6|4799.8|4801|4798.2|4803|4800.2|4801|4798.2|28
1608513910000|2020-12-21 01:25:10|4802|4799.2|4801|4798.2|4802|4799.2|4800.1|4797.3|37
1608513920000|2020-12-21 01:25:20|4800.5|4797.7|4800|4797.2|4801|4798.2|4800|4797.2|17
1608513930000|2020-12-21 01:25:30|4799.5|4796.7|4799|4796.2|4799.5|4796.7|4799|4796.2|15
1608513940000|2020-12-21 01:25:40|4798|4795.2|4798|4795.2|4798|4795.2|4797.1|4794.3|41
1608513950000|2020-12-21 01:25:50|4797.6|4794.8|4795.5|4792.7|4798|4795.2|4795|4792.2|67
1608513960000|2020-12-21 01:26:00|4795|4792.2|4795|4792.2|4796|4793.2|4795|4792.2|59
1608513970000|2020-12-21 01:26:10|4794.1|4791.3|4794|4791.2|4794.1|4791.3|4793|4790.2|157
1608513980000|2020-12-21 01:26:20|4793.1|4790.3|4794|4791.2|4794|4791.2|4793.1|4790.3|14
1608513990000|2020-12-21 01:26:30|4794.5|4791.7|4786|4783.2|4795|4792.2|4783|4780.2|405
1608514000000|2020-12-21 01:26:40|4786.5|4783.7|4782|4779.2|4787|4784.2|4779.1|4776.3|271
1608514010000|2020-12-21 01:26:50|4782.5|4779.7|4786|4783.2|4787|4784.2|4782|4779.2|57
1608514020000|2020-12-21 01:27:00|4786.5|4783.7|4788|4785.2|4789|4786.2|4786.1|4783.3|80
1608514030000|2020-12-21 01:27:10|4788.5|4785.7|4788|4785.2|4788.5|4785.7|4787|4784.2|12
1608514040000|2020-12-21 01:27:20|4786|4783.2|4782|4779.2|4786|4783.2|4781|4778.2|235
1608514050000|2020-12-21 01:27:30|4781|4778.2|4784|4781.2|4784|4781.2|4781|4778.2|82
1608514060000|2020-12-21 01:27:40|4785|4782.2|4784|4781.2|4785|4782.2|4784|4781.2|34
1608514070000|2020-12-21 01:27:50|4784.5|4781.7|4787|4784.2|4788|4785.2|4784|4781.2|38
1608514080000|2020-12-21 01:28:00|4788|4785.2|4786|4783.2|4788|4785.2|4784.5|4781.7|67
1608514090000|2020-12-21 01:28:10|4785.1|4782.3|4785|4782.2|4786.1|4783.3|4785|4782.2|70
1608514100000|2020-12-21 01:28:20|4785.5|4782.7|4785|4782.2|4786|4783.2|4785|4782.2|19
1608514110000|2020-12-21 01:28:30|4785.1|4782.3|4785|4782.2|4786|4783.2|4785|4782.2|28
1608514120000|2020-12-21 01:28:40|4784.6|4781.8|4786|4783.2|4786|4783.2|4784.1|4781.3|37
1608514130000|2020-12-21 01:28:50|4786.5|4783.7|4789|4786.2|4789.1|4786.3|4786.5|4783.7|23
1608514140000|2020-12-21 01:29:00|4788.5|4785.7|4791|4788.2|4791|4788.2|4788.5|4785.7|44
1608514150000|2020-12-21 01:29:10|4790|4787.2|4790.5|4787.7|4790.9|4788.1|4790|4787.2|40
1608514160000|2020-12-21 01:29:20|4790|4787.2|4791|4788.2|4791|4788.2|4790|4787.2|17
1608514170000|2020-12-21 01:29:30|4791.1|4788.3|4792.5|4789.7|4793|4790.2|4791|4788.2|39
1608514180000|2020-12-21 01:29:40|4792.9|4790.1|4793|4790.2|4793|4790.2|4792|4789.2|31
1608514190000|2020-12-21 01:29:50|4793.9|4791.1|4795|4792.2|4795|4792.2|4793|4790.2|28
1608514200000|2020-12-21 01:30:00|4794.5|4791.7|4794|4791.2|4795|4792.2|4794|4791.2|33
1608514210000|2020-12-21 01:30:10|4793|4790.2|4793|4790.2|4793|4790.2|4793|4790.2|8
1608514220000|2020-12-21 01:30:20|4792.5|4789.7|4792.5|4789.7|4794|4791.2|4792|4789.2|41
1608514230000|2020-12-21 01:30:30|4792|4789.2|4790|4787.2|4793|4790.2|4790|4787.2|51
1608514240000|2020-12-21 01:30:40|4790.5|4787.7|4791|4788.2|4791|4788.2|4789|4786.2|75
1608514250000|2020-12-21 01:30:50|4790.6|4787.8|4787|4784.2|4790.6|4787.8|4787|4784.2|55
1608514260000|2020-12-21 01:31:00|4786.1|4783.3|4784|4781.2|4787|4784.2|4784|4781.2|68
1608514270000|2020-12-21 01:31:10|4784.9|4782.1|4786|4783.2|4786|4783.2|4783.5|4780.7|58
1608514280000|2020-12-21 01:31:20|4786.5|4783.7|4787.5|4784.7|4787.5|4784.7|4786|4783.2|15
1608514290000|2020-12-21 01:31:30|4787.9|4785.1|4787.1|4784.3|4788|4785.2|4787|4784.2|35
1608514300000|2020-12-21 01:31:40|4787|4784.2|4786|4783.2|4787|4784.2|4785|4782.2|32
1608514310000|2020-12-21 01:31:50|4787|4784.2|4788|4785.2|4788|4785.2|4786.1|4783.3|12
1608514320000|2020-12-21 01:32:00|4788.9|4786.1|4789|4786.2|4789|4786.2|4788|4785.2|21
1608514330000|2020-12-21 01:32:10|4788.1|4785.3|4788|4785.2|4791|4788.2|4788|4785.2|48
1608514340000|2020-12-21 01:32:20|4788.5|4785.7|4789|4786.2|4789|4786.2|4788|4785.2|15
1608514350000|2020-12-21 01:32:30|4788|4785.2|4787.5|4784.7|4788.5|4785.7|4787|4784.2|35
1608514360000|2020-12-21 01:32:40|4787|4784.2|4787|4784.2|4787.5|4784.7|4786|4783.2|17
1608514370000|2020-12-21 01:32:50|4787.9|4785.1|4786|4783.2|4788|4785.2|4786|4783.2|17
1608514380000|2020-12-21 01:33:00|4786.1|4783.3|4785|4782.2|4787.5|4784.7|4785|4782.2|37
1608514390000|2020-12-21 01:33:10|4785.9|4783.1|4786|4783.2|4786.5|4783.7|4785.9|4783.1|7
1608514400000|2020-12-21 01:33:20|4785.9|4783.1|4787|4784.2|4788|4785.2|4785|4782.2|28
1608514410000|2020-12-21 01:33:30|4787.5|4784.7|4787|4784.2|4788|4785.2|4787|4784.2|11
1608514420000|2020-12-21 01:33:40|4786.1|4783.3|4786|4783.2|4787|4784.2|4786|4783.2|35
1608514430000|2020-12-21 01:33:50|4786.5|4783.7|4786|4783.2|4787|4784.2|4785.1|4782.3|44
1608514440000|2020-12-21 01:34:00|4785.1|4782.3|4783|4780.2|4786|4783.2|4783|4780.2|24
1608514450000|2020-12-21 01:34:10|4783.1|4780.3|4783|4780.2|4783.1|4780.3|4783|4780.2|33
1608514460000|2020-12-21 01:34:20|4782.1|4779.3|4782|4779.2|4782.5|4779.7|4781|4778.2|30
1608514470000|2020-12-21 01:34:30|4781.6|4778.8|4781|4778.2|4782|4779.2|4780.1|4777.3|32
1608514480000|2020-12-21 01:34:40|4780.6|4777.8|4782|4779.2|4782|4779.2|4780|4777.2|31
1608514490000|2020-12-21 01:34:50|4781.1|4778.3|4780|4777.2|4781.1|4778.3|4780|4777.2|46
1608514500000|2020-12-21 01:35:00|4779.1|4776.3|4781|4778.2|4781|4778.2|4779|4776.2|121
1608514510000|2020-12-21 01:35:10|4780.6|4777.8|4781|4778.2|4781|4778.2|4780.6|4777.8|17
1608514520000|2020-12-21 01:35:20|4780.6|4777.8|4781|4778.2|4781|4778.2|4780|4777.2|9
1608514530000|2020-12-21 01:35:30|4782|4779.2|4780|4777.2|4782|4779.2|4780|4777.2|40
1608514540000|2020-12-21 01:35:40|4779.1|4776.3|4779|4776.2|4780|4777.2|4779|4776.2|108
1608514550000|2020-12-21 01:35:50|4779.1|4776.3|4779|4776.2|4780|4777.2|4779|4776.2|42
1608514560000|2020-12-21 01:36:00|4778.5|4775.7|4777|4774.2|4778.5|4775.7|4775.1|4772.3|242
1608514570000|2020-12-21 01:36:10|4776.1|4773.3|4775.5|4772.7|4778|4775.2|4775.1|4772.3|53
1608514580000|2020-12-21 01:36:20|4775.1|4772.3|4774.1|4771.3|4777.1|4774.3|4774.1|4771.3|68
1608514590000|2020-12-21 01:36:30|4773.6|4770.8|4775|4772.2|4775.1|4772.3|4773|4770.2|58
1608514600000|2020-12-21 01:36:40|4775.1|4772.3|4771|4768.2|4776|4773.2|4771|4768.2|155
1608514610000|2020-12-21 01:36:50|4771.5|4768.7|4772|4769.2|4772|4769.2|4771.5|4768.7|25
1608514620000|2020-12-21 01:37:00|4771.6|4768.8|4769.6|4766.8|4772|4769.2|4769|4766.2|167
1608514630000|2020-12-21 01:37:10|4770|4767.2|4771|4768.2|4771|4768.2|4769|4766.2|40
1608514640000|2020-12-21 01:37:20|4770.1|4767.3|4765.1|4762.3|4770.1|4767.3|4765.1|4762.3|78
1608514650000|2020-12-21 01:37:30|4766|4763.2|4768|4765.2|4768|4765.2|4765.1|4762.3|54
1608514660000|2020-12-21 01:37:40|4769|4766.2|4772|4769.2|4772|4769.2|4769|4766.2|46
1608514670000|2020-12-21 01:37:50|4771.1|4768.3|4771|4768.2|4771.1|4768.3|4771|4768.2|24
1608514680000|2020-12-21 01:38:00|4770.5|4767.7|4774|4771.2|4774|4771.2|4770.5|4767.7|43
1608514690000|2020-12-21 01:38:10|4775|4772.2|4773|4770.2|4775|4772.2|4770.1|4767.3|79
1608514700000|2020-12-21 01:38:20|4772.1|4769.3|4773|4770.2|4773|4770.2|4772|4769.2|27
1608514710000|2020-12-21 01:38:30|4772|4769.2|4771.6|4768.8|4772|4769.2|4771|4768.2|23
1608514720000|2020-12-21 01:38:40|4772|4769.2|4771|4768.2|4772|4769.2|4770.1|4767.3|35
1608514730000|2020-12-21 01:38:50|4770.6|4767.8|4769|4766.2|4770.6|4767.8|4768|4765.2|45
1608514740000|2020-12-21 01:39:00|4770|4767.2|4769|4766.2|4770|4767.2|4768|4765.2|19
1608514750000|2020-12-21 01:39:10|4769.1|4766.3|4770|4767.2|4770|4767.2|4769|4766.2|13
1608514760000|2020-12-21 01:39:20|4769.5|4766.7|4767|4764.2|4770|4767.2|4766|4763.2|74
1608514770000|2020-12-21 01:39:30|4767.6|4764.8|4768|4765.2|4769|4766.2|4767|4764.2|24
1608514780000|2020-12-21 01:39:40|4768.5|4765.7|4769|4766.2|4769|4766.2|4768|4765.2|7
1608514790000|2020-12-21 01:39:50|4769.1|4766.3|4771|4768.2|4771|4768.2|4769.1|4766.3|42
1608514800000|2020-12-21 01:40:00|4770|4767.2|4771|4768.2|4771|4768.2|4769|4766.2|26
1608514810000|2020-12-21 01:40:10|4770.6|4767.8|4771|4768.2|4772|4769.2|4770.5|4767.7|48
1608514820000|2020-12-21 01:40:20|4770.6|4767.8|4771|4768.2|4771|4768.2|4770|4767.2|25
1608514830000|2020-12-21 01:40:30|4770.6|4767.8|4769.5|4766.7|4771|4768.2|4769.5|4766.7|57
1608514840000|2020-12-21 01:40:40|4770|4767.2|4766|4763.2|4770|4767.2|4765.6|4762.8|92
1608514850000|2020-12-21 01:40:50|4766.1|4763.3|4766|4763.2|4767|4764.2|4765.1|4762.3|27
1608514860000|2020-12-21 01:41:00|4765.6|4762.8|4763|4760.2|4766|4763.2|4761.6|4758.8|134
1608514870000|2020-12-21 01:41:10|4763.9|4761.1|4762|4759.2|4764|4761.2|4761|4758.2|93
1608514880000|2020-12-21 01:41:20|4761.1|4758.3|4760|4757.2|4762.1|4759.3|4759.1|4756.3|102
1608514890000|2020-12-21 01:41:30|4759.6|4756.8|4759.1|4756.3|4762|4759.2|4759.1|4756.3|51
1608514900000|2020-12-21 01:41:40|4760|4757.2|4760|4757.2|4761.5|4758.7|4759|4756.2|80
1608514910000|2020-12-21 01:41:50|4759.1|4756.3|4755.5|4752.7|4759.1|4756.3|4754.1|4751.3|95
1608514920000|2020-12-21 01:42:00|4755.9|4753.1|4746.1|4743.3|4756|4753.2|4745.6|4742.8|255
1608514930000|2020-12-21 01:42:10|4746|4743.2|4751|4748.2|4752|4749.2|4745.6|4742.8|141
1608514940000|2020-12-21 01:42:20|4752|4749.2|4751|4748.2|4755|4752.2|4751|4748.2|139
1608514950000|2020-12-21 01:42:30|4751.5|4748.7|4752|4749.2|4755|4752.2|4751.5|4748.7|98
1608514960000|2020-12-21 01:42:40|4751.6|4748.8|4754|4751.2|4754|4751.2|4751|4748.2|35
1608514970000|2020-12-21 01:42:50|4754.5|4751.7|4758|4755.2|4758|4755.2|4754|4751.2|140
1608514980000|2020-12-21 01:43:00|4759|4756.2|4759|4756.2|4759.5|4756.7|4757.1|4754.3|55
1608514990000|2020-12-21 01:43:10|4759.5|4756.7|4759|4756.2|4760.5|4757.7|4759|4756.2|40
1608515000000|2020-12-21 01:43:20|4760|4757.2|4764|4761.2|4764|4761.2|4760|4757.2|76
1608515010000|2020-12-21 01:43:30|4763.6|4760.8|4766|4763.2|4767|4764.2|4763.1|4760.3|101
1608515020000|2020-12-21 01:43:40|4765.5|4762.7|4767|4764.2|4767|4764.2|4765|4762.2|43
1608515030000|2020-12-21 01:43:50|4766.6|4763.8|4768|4765.2|4768|4765.2|4766|4763.2|103
1608515040000|2020-12-21 01:44:00|4767.5|4764.7|4769|4766.2|4769.6|4766.8|4766|4763.2|72
1608515050000|2020-12-21 01:44:10|4769.9|4767.1|4774|4771.2|4774|4771.2|4769|4766.2|112
1608515060000|2020-12-21 01:44:20|4774.9|4772.1|4774.5|4771.7|4777|4774.2|4774|4771.2|82
1608515070000|2020-12-21 01:44:30|4774.9|4772.1|4774|4771.2|4777|4774.2|4774|4771.2|48
1608515080000|2020-12-21 01:44:40|4772.2|4769.4|4774|4771.2|4774|4771.2|4771|4768.2|77
1608515090000|2020-12-21 01:44:50|4773.6|4770.8|4774|4771.2|4775|4772.2|4773|4770.2|21
1608515100000|2020-12-21 01:45:00|4774.5|4771.7|4771|4768.2|4774.5|4771.7|4771|4768.2|51
1608515110000|2020-12-21 01:45:10|4770.6|4767.8|4767.5|4764.7|4771|4768.2|4766.5|4763.7|111
1608515120000|2020-12-21 01:45:20|4768|4765.2|4767|4764.2|4768.9|4766.1|4766.1|4763.3|41
1608515130000|2020-12-21 01:45:30|||||||||10
1608515140000|2020-12-21 01:45:40|4766.6|4763.8|4769|4766.2|4769|4766.2|4766|4763.2|42
1608515150000|2020-12-21 01:45:50|4768.6|4765.8|4768|4765.2|4769|4766.2|4767.1|4764.3|9
1608515160000|2020-12-21 01:46:00|4768.5|4765.7|4770.6|4767.8|4771|4768.2|4768|4765.2|27
1608515170000|2020-12-21 01:46:10|4770|4767.2|4772|4769.2|4772|4769.2|4770|4767.2|28
1608515180000|2020-12-21 01:46:20|4771.1|4768.3|4775|4772.2|4775|4772.2|4771.1|4768.3|78
1608515190000|2020-12-21 01:46:30|4774.1|4771.3|4775|4772.2|4776|4773.2|4774|4771.2|29
1608515200000|2020-12-21 01:46:40|4776|4773.2|4776|4773.2|4776.5|4773.7|4775|4772.2|21
1608515210000|2020-12-21 01:46:50|4776.5|4773.7|4778|4775.2|4778|4775.2|4776.5|4773.7|31
1608515220000|2020-12-21 01:47:00|4779|4776.2|4777|4774.2|4779.6|4776.8|4777|4774.2|161
1608515230000|2020-12-21 01:47:10|4776.1|4773.3|4777.9|4775.1|4778.9|4776.1|4775.9|4773.1|50
1608515240000|2020-12-21 01:47:20|4777.5|4774.7|4777.9|4775.1|4777.9|4775.1|4777|4774.2|19
1608515250000|2020-12-21 01:47:30|4777|4774.2|4777|4774.2|4777|4774.2|4777|4774.2|9
1608515260000|2020-12-21 01:47:40|4777.9|4775.1|4778.9|4776.1|4778.9|4776.1|4775.9|4773.1|39
1608515270000|2020-12-21 01:47:50|4778.8|4776|4777.9|4775.1|4778.8|4776|4777.9|4775.1|7
1608515280000|2020-12-21 01:48:00|4777.5|4774.7|4780.9|4778.1|4780.9|4778.1|4777|4774.2|51
1608515290000|2020-12-21 01:48:10|4780.5|4777.7|4777.5|4774.7|4780.9|4778.1|4777|4774.2|121
1608515300000|2020-12-21 01:48:20|4777|4774.2|4778|4775.2|4778|4775.2|4777|4774.2|5
1608515310000|2020-12-21 01:48:30|4779|4776.2|4780|4777.2|4781|4778.2|4778.1|4775.3|31
1608515320000|2020-12-21 01:48:40|4780.5|4777.7|4781|4778.2|4782|4779.2|4780.5|4777.7|28
1608515330000|2020-12-21 01:48:50|4781.5|4778.7|4782.5|4779.7|4783.1|4780.3|4781|4778.2|87
1608515340000|2020-12-21 01:49:00|4782|4779.2|4783|4780.2|4784|4781.2|4782|4779.2|48
1608515350000|2020-12-21 01:49:10|4782.1|4779.3|4784|4781.2|4784|4781.2|4782|4779.2|38
1608515360000|2020-12-21 01:49:20|4783.5|4780.7|4783|4780.2|4783.5|4780.7|4781|4778.2|46
1608515370000|2020-12-21 01:49:30|4783.5|4780.7|4783|4780.2|4784|4781.2|4783|4780.2|23
1608515380000|2020-12-21 01:49:40|4783.9|4781.1|4784|4781.2|4784|4781.2|4783|4780.2|11
1608515390000|2020-12-21 01:49:50|4783.6|4780.8|4785|4782.2|4785|4782.2|4783|4780.2|26
1608515400000|2020-12-21 01:50:00|4784.6|4781.8|4783|4780.2|4784.6|4781.8|4783|4780.2|50
1608515410000|2020-12-21 01:50:10|4782.1|4779.3|4781|4778.2|4782.1|4779.3|4780.1|4777.3|53
1608515420000|2020-12-21 01:50:20|4781.5|4778.7|4781|4778.2|4781.5|4778.7|4780|4777.2|39
1608515430000|2020-12-21 01:50:30|4780.1|4777.3|4781|4778.2|4781|4778.2|4780.1|4777.3|28
1608515440000|2020-12-21 01:50:40|4781.5|4778.7|4779|4776.2|4782|4779.2|4779|4776.2|31
1608515450000|2020-12-21 01:50:50|4777.1|4774.3|4777|4774.2|4777.1|4774.3|4776|4773.2|34
1608515460000|2020-12-21 01:51:00|4776|4773.2|4776|4773.2|4777|4774.2|4776|4773.2|18
1608515470000|2020-12-21 01:51:10|4775.1|4772.3|4776|4773.2|4777|4774.2|4775|4772.2|17
1608515480000|2020-12-21 01:51:20|4776.5|4773.7|4778|4775.2|4778|4775.2|4776.5|4773.7|17
1608515490000|2020-12-21 01:51:30|4777.6|4774.8|4777|4774.2|4777.6|4774.8|4777|4774.2|8
1608515500000|2020-12-21 01:51:40|4777.9|4775.1|4780|4777.2|4780|4777.2|4777.9|4775.1|35
1608515510000|2020-12-21 01:51:50|4780.9|4778.1|4781|4778.2|4781|4778.2|4780|4777.2|9
1608515520000|2020-12-21 01:52:00|4781.5|4778.7|4775|4772.2|4783|4780.2|4772|4769.2|152
1608515530000|2020-12-21 01:52:10|4774.1|4771.3|4775.5|4772.7|4776|4773.2|4774|4771.2|18
1608515540000|2020-12-21 01:52:20|4776|4773.2|4775|4772.2|4776|4773.2|4775|4772.2|31
1608515550000|2020-12-21 01:52:30|4774|4771.2|4774|4771.2|4774|4771.2|4773|4770.2|30
1608515560000|2020-12-21 01:52:40|4774.5|4771.7|4774|4771.2|4774.5|4771.7|4774|4771.2|16
1608515570000|2020-12-21 01:52:50|||||||||15
1608515580000|2020-12-21 01:53:00|4775|4772.2|4774|4771.2|4775|4772.2|4774|4771.2|11
1608515590000|2020-12-21 01:53:10|4774.5|4771.7|4775|4772.2|4777|4774.2|4774.5|4771.7|24
1608515600000|2020-12-21 01:53:20|4775.1|4772.3|4777|4774.2|4777|4774.2|4775|4772.2|3
1608515610000|2020-12-21 01:53:30|4776.1|4773.3|4776.5|4773.7|4777|4774.2|4776|4773.2|11
1608515620000|2020-12-21 01:53:40|4777|4774.2|4775.6|4772.8|4777|4774.2|4775|4772.2|10
1608515630000|2020-12-21 01:53:50|4776|4773.2|4776.5|4773.7|4777|4774.2|4775.6|4772.8|9
1608515640000|2020-12-21 01:54:00|4777|4774.2|4777|4774.2|4777|4774.2|4776.5|4773.7|20
1608515650000|2020-12-21 01:54:10|4776.5|4773.7|4776|4773.2|4776.5|4773.7|4776|4773.2|10
1608515660000|2020-12-21 01:54:20|4775.6|4772.8|4777|4774.2|4777|4774.2|4775.6|4772.8|25
1608515670000|2020-12-21 01:54:30|4776.1|4773.3|4777|4774.2|4777|4774.2|4776|4773.2|13
1608515680000|2020-12-21 01:54:40|4776.1|4773.3|4779|4776.2|4779|4776.2|4776|4773.2|47
1608515690000|2020-12-21 01:54:50|4779.9|4777.1|4783|4780.2|4783|4780.2|4779.9|4777.1|73
1608515700000|2020-12-21 01:55:00|4783.5|4780.7|4783|4780.2|4784|4781.2|4782|4779.2|15
1608515710000|2020-12-21 01:55:10|4783.5|4780.7|4784|4781.2|4785|4782.2|4783|4780.2|35
1608515720000|2020-12-21 01:55:20|4783.6|4780.8|4782|4779.2|4784|4781.2|4781.5|4778.7|35
1608515730000|2020-12-21 01:55:30|4782.5|4779.7|4783|4780.2|4783|4780.2|4782|4779.2|8
1608515740000|2020-12-21 01:55:40|4782.1|4779.3|4781|4778.2|4782.1|4779.3|4781|4778.2|7
1608515750000|2020-12-21 01:55:50|4780.1|4777.3|4780.5|4777.7|4781|4778.2|4780|4777.2|29
1608515760000|2020-12-21 01:56:00|4781|4778.2|4781.6|4778.8|4781.6|4778.8|4780|4777.2|23
1608515770000|2020-12-21 01:56:10|4782|4779.2|4780|4777.2|4782|4779.2|4780|4777.2|3
1608515780000|2020-12-21 01:56:20|4780.1|4777.3|4781.5|4778.7|4781.5|4778.7|4780.1|4777.3|15
1608515790000|2020-12-21 01:56:30|4782|4779.2|4780|4777.2|4782|4779.2|4780|4777.2|23
1608515800000|2020-12-21 01:56:40|4781|4778.2|4781|4778.2|4781|4778.2|4780.1|4777.3|11
1608515810000|2020-12-21 01:56:50|4780.6|4777.8|4781|4778.2|4781|4778.2|4780|4777.2|7
1608515820000|2020-12-21 01:57:00|4781.5|4778.7|4784|4781.2|4784|4781.2|4781|4778.2|34
1608515830000|2020-12-21 01:57:10|4784.5|4781.7|4782|4779.2|4784.5|4781.7|4782|4779.2|27
1608515840000|2020-12-21 01:57:20|4781.6|4778.8|4781|4778.2|4781.6|4778.8|4780.5|4777.7|17
1608515850000|2020-12-21 01:57:30|4782|4779.2|4780|4777.2|4782|4779.2|4780|4777.2|20
1608515860000|2020-12-21 01:57:40|4780.1|4777.3|4780.5|4777.7|4780.5|4777.7|4780|4777.2|6
1608515870000|2020-12-21 01:57:50|4780|4777.2|4780|4777.2|4780|4777.2|4780|4777.2|7
1608515880000|2020-12-21 01:58:00|4779.1|4776.3|4780|4777.2|4780|4777.2|4779|4776.2|36
1608515890000|2020-12-21 01:58:10|4780.5|4777.7|4781|4778.2|4781|4778.2|4780|4777.2|9
1608515900000|2020-12-21 01:58:20|4780.1|4777.3|4779|4776.2|4780.1|4777.3|4779|4776.2|21
1608515910000|2020-12-21 01:58:30|4779.9|4777.1|4779|4776.2|4780|4777.2|4778|4775.2|29
1608515920000|2020-12-21 01:58:40|4780|4777.2|4784|4781.2|4784|4781.2|4780|4777.2|46
1608515930000|2020-12-21 01:58:50|4784.9|4782.1|4784|4781.2|4785.1|4782.3|4783|4780.2|55
1608515940000|2020-12-21 01:59:00|4783.1|4780.3|4783|4780.2|4783.1|4780.3|4783|4780.2|7
1608515950000|2020-12-21 01:59:10|4784|4781.2|4782.6|4779.8|4784|4781.2|4782.6|4779.8|12
1608515960000|2020-12-21 01:59:20|4783|4780.2|4783|4780.2|4783|4780.2|4783|4780.2|2
1608515970000|2020-12-21 01:59:30|4782.6|4779.8|4782|4779.2|4782.6|4779.8|4782|4779.2|11
1608515980000|2020-12-21 01:59:40|||||||||5
1608515990000|2020-12-21 01:59:50|4781.6|4778.8|4782|4779.2|4782|4779.2|4781.1|4778.3|19
1608516000000|2020-12-21 02:00:00|4781.1|4778.3|4779|4776.2|4781.5|4778.7|4779|4776.2|14
1608516010000|2020-12-21 02:00:10|4780|4777.2|4781|4778.2|4782|4779.2|4779|4776.2|91
1608516020000|2020-12-21 02:00:20|4780.1|4777.3|4780|4777.2|4781|4778.2|4779|4776.2|20
1608516030000|2020-12-21 02:00:30|4779.9|4777.1|4782.1|4779.3|4783|4780.2|4779|4776.2|11
1608516040000|2020-12-21 02:00:40|4782|4779.2|4782|4779.2|4782|4779.2|4782|4779.2|1
1608516050000|2020-12-21 02:00:50|4781.9|4779.1|4781|4778.2|4781.9|4779.1|4780|4777.2|10
1608516060000|2020-12-21 02:01:00|4781.9|4779.1|4783.5|4780.7|4783.9|4781.1|4781.9|4779.1|14
1608516070000|2020-12-21 02:01:10|4783|4780.2|4781.5|4778.7|4784|4781.2|4781|4778.2|44
1608516080000|2020-12-21 02:01:20|4781.9|4779.1|4782.5|4779.7|4782.5|4779.7|4781.9|4779.1|7
1608516090000|2020-12-21 02:01:30|4782|4779.2|4784|4781.2|4784|4781.2|4782|4779.2|17
1608516100000|2020-12-21 02:01:40|4784.5|4781.7|4784|4781.2|4784.5|4781.7|4784|4781.2|1
1608516110000|2020-12-21 02:01:50|4783|4780.2|4783.5|4780.7|4784|4781.2|4783|4780.2|10
1608516120000|2020-12-21 02:02:00|4784|4781.2|4783.5|4780.7|4784|4781.2|4783|4780.2|14
1608516130000|2020-12-21 02:02:10|4783|4780.2|4784|4781.2|4785|4782.2|4783|4780.2|7
1608516140000|2020-12-21 02:02:20|4784.5|4781.7|4785|4782.2|4785.9|4783.1|4784.5|4781.7|19
1608516150000|2020-12-21 02:02:30|4785.9|4783.1|4785|4782.2|4786|4783.2|4785|4782.2|29
1608516160000|2020-12-21 02:02:40|4784|4781.2|4784|4781.2|4784|4781.2|4784|4781.2|14
1608516170000|2020-12-21 02:02:50|4783.5|4780.7|4782|4779.2|4783.5|4780.7|4782|4779.2|13
1608516180000|2020-12-21 02:03:00|4782.5|4779.7|4782|4779.2|4782.9|4780.1|4782|4779.2|12
1608516190000|2020-12-21 02:03:10|4781.5|4778.7|4784|4781.2|4784.5|4781.7|4781|4778.2|6
1608516200000|2020-12-21 02:03:20|4784.5|4781.7|4786|4783.2|4786.4|4783.6|4784|4781.2|23
1608516210000|2020-12-21 02:03:30|4786.9|4784.1|4788|4785.2|4788|4785.2|4786|4783.2|17
1608516220000|2020-12-21 02:03:40|4788.9|4786.1|4787.5|4784.7|4789|4786.2|4787.5|4784.7|34
1608516230000|2020-12-21 02:03:50|4787|4784.2|4788|4785.2|4788|4785.2|4787|4784.2|15
1608516240000|2020-12-21 02:04:00|4787.5|4784.7|4787|4784.2|4788|4785.2|4787|4784.2|9
1608516250000|2020-12-21 02:04:10|||||||||3
1608516260000|2020-12-21 02:04:20|4786|4783.2|4787|4784.2|4787|4784.2|4786|4783.2|29
1608516270000|2020-12-21 02:04:30|4787.5|4784.7|4788|4785.2|4789|4786.2|4787|4784.2|35
1608516280000|2020-12-21 02:04:40|4787.5|4784.7|4789|4786.2|4789|4786.2|4787|4784.2|32
1608516290000|2020-12-21 02:04:50|4788.5|4785.7|4788|4785.2|4788.5|4785.7|4788|4785.2|12
1608516300000|2020-12-21 02:05:00|4787.1|4784.3|4787|4784.2|4787.5|4784.7|4787|4784.2|37
1608516310000|2020-12-21 02:05:10|4787.5|4784.7|4788|4785.2|4788|4785.2|4787|4784.2|7
1608516320000|2020-12-21 02:05:20|4787.9|4785.1|4788|4785.2|4788|4785.2|4787.1|4784.3|10
1608516330000|2020-12-21 02:05:30|4788.5|4785.7|4788|4785.2|4789|4786.2|4788|4785.2|13
1608516340000|2020-12-21 02:05:40|4788.5|4785.7|4788|4785.2|4788.5|4785.7|4788|4785.2|2
1608516350000|2020-12-21 02:05:50|4787|4784.2|4788|4785.2|4788|4785.2|4787|4784.2|22
1608516360000|2020-12-21 02:06:00|4787.1|4784.3|4789|4786.2|4789|4786.2|4787|4784.2|8
1608516370000|2020-12-21 02:06:10|4788.1|4785.3|4789.5|4786.7|4790|4787.2|4788.1|4785.3|14
1608516380000|2020-12-21 02:06:20|4789|4786.2|4788|4785.2|4789|4786.2|4788|4785.2|6
1608516390000|2020-12-21 02:06:30|4787.5|4784.7|4787.6|4784.8|4788|4785.2|4787|4784.2|23
1608516400000|2020-12-21 02:06:40|4788|4785.2|4788|4785.2|4788|4785.2|4787|4784.2|5
1608516410000|2020-12-21 02:06:50|4787.5|4784.7|4789|4786.2|4789|4786.2|4787.5|4784.7|28
1608516420000|2020-12-21 02:07:00|4789.1|4786.3|4788|4785.2|4790|4787.2|4788|4785.2|14
1608516430000|2020-12-21 02:07:10|4788.5|4785.7|4788|4785.2|4788.9|4786.1|4788|4785.2|6
1608516440000|2020-12-21 02:07:20|4787.1|4784.3|4786|4783.2|4787.1|4784.3|4784.5|4781.7|83
1608516450000|2020-12-21 02:07:30|4785.1|4782.3|4786.6|4783.8|4787|4784.2|4785.1|4782.3|12
1608516460000|2020-12-21 02:07:40|4786.5|4783.7|4786.5|4783.7|4787|4784.2|4785.5|4782.7|10
1608516470000|2020-12-21 02:07:50|4787|4784.2|4786|4783.2|4787|4784.2|4786|4783.2|7
1608516480000|2020-12-21 02:08:00|4786.5|4783.7|4787|4784.2|4787|4784.2|4786.5|4783.7|5
1608516490000|2020-12-21 02:08:10|4786.5|4783.7|4787|4784.2|4787|4784.2|4786|4783.2|13
1608516500000|2020-12-21 02:08:20|4787.9|4785.1|4788|4785.2|4788|4785.2|4787.9|4785.1|10
1608516510000|2020-12-21 02:08:30|4788.1|4785.3|4789|4786.2|4790|4787.2|4788.1|4785.3|36
1608516520000|2020-12-21 02:08:40|||||||||1
1608516530000|2020-12-21 02:08:50|4788.1|4785.3|4784|4781.2|4788.5|4785.7|4784|4781.2|57
1608516540000|2020-12-21 02:09:00|4785|4782.2|4783|4780.2|4786|4783.2|4783|4780.2|37
1608516550000|2020-12-21 02:09:10|4783.5|4780.7|4784|4781.2|4784|4781.2|4783|4780.2|25
1608516560000|2020-12-21 02:09:20|4784.1|4781.3|4782|4779.2|4784.1|4781.3|4782|4779.2|32
1608516570000|2020-12-21 02:09:30|4781|4778.2|4781|4778.2|4781|4778.2|4781|4778.2|59
1608516580000|2020-12-21 02:09:40|4780.1|4777.3|4781|4778.2|4781|4778.2|4779|4776.2|68
1608516590000|2020-12-21 02:09:50|4781.5|4778.7|4782|4779.2|4782|4779.2|4781|4778.2|7
1608516600000|2020-12-21 02:10:00|4781.6|4778.8|4781|4778.2|4781.6|4778.8|4781|4778.2|14
1608516610000|2020-12-21 02:10:10|4780.1|4777.3|4780|4777.2|4781|4778.2|4780|4777.2|18
1608516620000|2020-12-21 02:10:20|4779.1|4776.3|4779|4776.2|4779.5|4776.7|4779|4776.2|12
1608516630000|2020-12-21 02:10:30|4778.6|4775.8|4777|4774.2|4778.6|4775.8|4776|4773.2|64
1608516640000|2020-12-21 02:10:40|4776|4773.2|4776|4773.2|4777|4774.2|4776|4773.2|19
1608516650000|2020-12-21 02:10:50|4776.9|4774.1|4776|4773.2|4777|4774.2|4776|4773.2|19
1608516660000|2020-12-21 02:11:00|4776.5|4773.7|4777|4774.2|4777|4774.2|4776|4773.2|8
1608516670000|2020-12-21 02:11:10|4776.6|4773.8|4776|4773.2|4777|4774.2|4776|4773.2|18
1608516680000|2020-12-21 02:11:20|4776.5|4773.7|4776|4773.2|4777|4774.2|4776|4773.2|6
1608516690000|2020-12-21 02:11:30|4775.6|4772.8|4776|4773.2|4776|4773.2|4775.5|4772.7|10
1608516700000|2020-12-21 02:11:40|4775.5|4772.7|4776|4773.2|4776|4773.2|4775.1|4772.3|6
1608516710000|2020-12-21 02:11:50|4776.1|4773.3|4775.5|4772.7|4776.5|4773.7|4775.1|4772.3|3
1608516720000|2020-12-21 02:12:00|4776|4773.2|4776|4773.2|4777|4774.2|4776|4773.2|10
1608516730000|2020-12-21 02:12:10|4775.1|4772.3|4776|4773.2|4776|4773.2|4775|4772.2|17
1608516740000|2020-12-21 02:12:20|||||||||2
1608516750000|2020-12-21 02:12:30|4775.1|4772.3|4773|4770.2|4776|4773.2|4773|4770.2|72
1608516760000|2020-12-21 02:12:40|4773.5|4770.7|4771|4768.2|4773.5|4770.7|4770.1|4767.3|74
1608516770000|2020-12-21 02:12:50|||||||||9
1608516780000|2020-12-21 02:13:00|4770|4767.2|4771|4768.2|4771|4768.2|4770|4767.2|39
1608516790000|2020-12-21 02:13:10|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|4
1608516800000|2020-12-21 02:13:20|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|8
1608516810000|2020-12-21 02:13:30|4770|4767.2|4767|4764.2|4770|4767.2|4767|4764.2|49
1608516820000|2020-12-21 02:13:40|4766|4763.2|4768|4765.2|4769|4766.2|4766|4763.2|51
1608516830000|2020-12-21 02:13:50|4767.1|4764.3|4766.5|4763.7|4767.1|4764.3|4766.5|4763.7|25
1608516840000|2020-12-21 02:14:00|4766|4763.2|4767|4764.2|4767|4764.2|4766|4763.2|29
1608516850000|2020-12-21 02:14:10|4766.5|4763.7|4766|4763.2|4767|4764.2|4765|4762.2|29
1608516860000|2020-12-21 02:14:20|4765.6|4762.8|4766.5|4763.7|4766.5|4763.7|4765.5|4762.7|27
1608516870000|2020-12-21 02:14:30|4766|4763.2|4763|4760.2|4766.5|4763.7|4763|4760.2|51
1608516880000|2020-12-21 02:14:40|4764|4761.2|4763|4760.2|4764|4761.2|4763|4760.2|11
1608516890000|2020-12-21 02:14:50|4763.5|4760.7|4761|4758.2|4764|4761.2|4761|4758.2|92
1608516900000|2020-12-21 02:15:00|4760|4757.2|4761|4758.2|4761|4758.2|4760|4757.2|31
1608516910000|2020-12-21 02:15:10|4761.5|4758.7|4761|4758.2|4761.5|4758.7|4761|4758.2|15
1608516920000|2020-12-21 02:15:20|4761.5|4758.7|4762|4759.2|4763|4760.2|4761.5|4758.7|45
1608516930000|2020-12-21 02:15:30|4762.9|4760.1|4765|4762.2|4765|4762.2|4762.9|4760.1|32
1608516940000|2020-12-21 02:15:40|4766|4763.2|4764|4761.2|4766|4763.2|4764|4761.2|32
1608516950000|2020-12-21 02:15:50|4763.5|4760.7|4762|4759.2|4764|4761.2|4762|4759.2|17
1608516960000|2020-12-21 02:16:00|4763|4760.2|4763|4760.2|4763|4760.2|4763|4760.2|4
1608516970000|2020-12-21 02:16:10|4763.5|4760.7|4764|4761.2|4764|4761.2|4763.5|4760.7|7
1608516980000|2020-12-21 02:16:20|4764.9|4762.1|4767.4|4764.6|4767.5|4764.7|4764.5|4761.7|537
1608516990000|2020-12-21 02:16:30|4767.9|4765.1|4766|4763.2|4767.9|4765.1|4765.5|4762.7|26
1608517000000|2020-12-21 02:16:40|4765|4762.2|4766.5|4763.7|4767|4764.2|4765|4762.2|38
1608517010000|2020-12-21 02:16:50|4767|4764.2|4766|4763.2|4767|4764.2|4766|4763.2|4
1608517020000|2020-12-21 02:17:00|4766.5|4763.7|4766.5|4763.7|4767|4764.2|4766|4763.2|11
1608517030000|2020-12-21 02:17:10|4767|4764.2|4768|4765.2|4768|4765.2|4766.5|4763.7|41
1608517040000|2020-12-21 02:17:20|4768.4|4765.6|4768.9|4766.1|4769|4766.2|4768|4765.2|10
1608517050000|2020-12-21 02:17:30|4768|4765.2|4766.5|4763.7|4768.5|4765.7|4766.5|4763.7|33
1608517060000|2020-12-21 02:17:40|4766.9|4764.1|4767|4764.2|4767|4764.2|4766.5|4763.7|1
1608517070000|2020-12-21 02:17:50|||||||||1
1608517080000|2020-12-21 02:18:00|4766.9|4764.1|4770.9|4768.1|4770.9|4768.1|4766|4763.2|49
1608517090000|2020-12-21 02:18:10|4771|4768.2|4773|4770.2|4773.9|4771.1|4770.9|4768.1|58
1608517100000|2020-12-21 02:18:20|4772.9|4770.1|4774|4771.2|4774.9|4772.1|4772.9|4770.1|32
1608517110000|2020-12-21 02:18:30|4774.5|4771.7|4774|4771.2|4774.5|4771.7|4774|4771.2|9
1608517120000|2020-12-21 02:18:40|4774.5|4771.7|4776|4773.2|4777|4774.2|4774|4771.2|32
1608517130000|2020-12-21 02:18:50|4776.9|4774.1|4776|4773.2|4777|4774.2|4776|4773.2|13
1608517140000|2020-12-21 02:19:00|4776.9|4774.1|4774|4771.2|4777|4774.2|4774|4771.2|70
1608517150000|2020-12-21 02:19:10|4774.5|4771.7|4774|4771.2|4774.5|4771.7|4773.9|4771.1|13
1608517160000|2020-12-21 02:19:20|4774.9|4772.1|4775|4772.2|4775|4772.2|4774.9|4772.1|2
1608517170000|2020-12-21 02:19:30|4775.9|4773.1|4777|4774.2|4777|4774.2|4775.9|4773.1|24
1608517180000|2020-12-21 02:19:40|4776.5|4773.7|4777|4774.2|4777.5|4774.7|4776.5|4773.7|43
1608517190000|2020-12-21 02:19:50|4777.1|4774.3|4776|4773.2|4777.1|4774.3|4776|4773.2|7
1608517200000|2020-12-21 02:20:00|4775.6|4772.8|4776|4773.2|4776.5|4773.7|4774.9|4772.1|53
1608517210000|2020-12-21 02:20:10|4777.3|4774.5|4778|4775.2|4778|4775.2|4777.3|4774.5|20
1608517220000|2020-12-21 02:20:20|4777.5|4774.7|4778|4775.2|4778|4775.2|4777|4774.2|32
1608517230000|2020-12-21 02:20:30|4778.9|4776.1|4780|4777.2|4780|4777.2|4778.9|4776.1|10
1608517240000|2020-12-21 02:20:40|4780.5|4777.7|4781|4778.2|4781.5|4778.7|4780.5|4777.7|19
1608517250000|2020-12-21 02:20:50|4781.5|4778.7|4780|4777.2|4781.9|4779.1|4780|4777.2|22
1608517260000|2020-12-21 02:21:00|4779|4776.2|4778|4775.2|4779|4776.2|4778|4775.2|19
1608517270000|2020-12-21 02:21:10|4778.9|4776.1|4778.9|4776.1|4779|4776.2|4778.9|4776.1|18
1608517280000|2020-12-21 02:21:20|4779|4776.2|4778|4775.2|4779|4776.2|4778|4775.2|1
1608517290000|2020-12-21 02:21:30|4778.4|4775.6|4779|4776.2|4779|4776.2|4778.4|4775.6|21
1608517300000|2020-12-21 02:21:40|4779.9|4777.1|4780|4777.2|4780|4777.2|4779.9|4777.1|4
1608517310000|2020-12-21 02:21:50|4779.1|4776.3|4779|4776.2|4779.9|4777.1|4779|4776.2|5
1608517320000|2020-12-21 02:22:00|||||||||3
1608517330000|2020-12-21 02:22:10|4778.5|4775.7|4778|4775.2|4778.5|4775.7|4777|4774.2|23
1608517340000|2020-12-21 02:22:20|4778.9|4776.1|4779|4776.2|4779|4776.2|4778|4775.2|12
1608517350000|2020-12-21 02:22:30|4778.5|4775.7|4778|4775.2|4778.5|4775.7|4775.9|4773.1|39
1608517360000|2020-12-21 02:22:40|4777.9|4775.1|4778|4775.2|4778|4775.2|4777.9|4775.1|0
1608517370000|2020-12-21 02:22:50|4777.9|4775.1|4778|4775.2|4778|4775.2|4777.9|4775.1|3
1608517380000|2020-12-21 02:23:00|4777.9|4775.1|4776.5|4773.7|4777.9|4775.1|4776|4773.2|16
1608517390000|2020-12-21 02:23:10|4776.4|4773.6|4775.9|4773.1|4776.4|4773.6|4775.9|4773.1|2
1608517400000|2020-12-21 02:23:20|4775.5|4772.7|4776|4773.2|4776|4773.2|4774.9|4772.1|21
1608517410000|2020-12-21 02:23:30|4775.9|4773.1|4775|4772.2|4776|4773.2|4775|4772.2|5
1608517420000|2020-12-21 02:23:40|||||||||6
1608517430000|2020-12-21 02:23:50|4774.9|4772.1|4775.5|4772.7|4775.9|4773.1|4774|4771.2|47
1608517440000|2020-12-21 02:24:00|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|4775.9|4773.1|3
1608517450000|2020-12-21 02:24:10|||||||||1
1608517460000|2020-12-21 02:24:20|4775.5|4772.7|4775|4772.2|4775.5|4772.7|4775|4772.2|6
1608517470000|2020-12-21 02:24:30|4774.9|4772.1|4775|4772.2|4775|4772.2|4774|4771.2|13
1608517490000|2020-12-21 02:24:50|4775.9|4773.1|4778.9|4776.1|4778.9|4776.1|4775.9|4773.1|39
1608517500000|2020-12-21 02:25:00|4779|4776.2|4779|4776.2|4779|4776.2|4778|4775.2|7
1608517510000|2020-12-21 02:25:10|4781|4778.2|4781|4778.2|4783|4780.2|4780.6|4777.8|67
1608517520000|2020-12-21 02:25:20|4780.5|4777.7|4780|4777.2|4781|4778.2|4780|4777.2|5
1608517530000|2020-12-21 02:25:30|4779.9|4777.1|4779|4776.2|4779.9|4777.1|4778.9|4776.1|22
1608517540000|2020-12-21 02:25:40|4778.9|4776.1|4779|4776.2|4779|4776.2|4778.9|4776.1|0
1608517550000|2020-12-21 02:25:50|4778.5|4775.7|4779|4776.2|4779|4776.2|4778|4775.2|7
1608517560000|2020-12-21 02:26:00|4778.1|4775.3|4776.9|4774.1|4778.1|4775.3|4776|4773.2|30
1608517570000|2020-12-21 02:26:10|4777|4774.2|4779|4776.2|4779|4776.2|4776.9|4774.1|11
1608517580000|2020-12-21 02:26:20|4778.9|4776.1|4778|4775.2|4779|4776.2|4777.9|4775.1|3
1608517590000|2020-12-21 02:26:30|||||||||2
1608517600000|2020-12-21 02:26:40|4778.4|4775.6|4779|4776.2|4779|4776.2|4778.4|4775.6|4
1608517610000|2020-12-21 02:26:50|4778.5|4775.7|4777|4774.2|4778.5|4775.7|4777|4774.2|14
1608517620000|2020-12-21 02:27:00|4777.9|4775.1|4779|4776.2|4779|4776.2|4777.5|4774.7|11
1608517630000|2020-12-21 02:27:10|4779.9|4777.1|4781|4778.2|4781|4778.2|4779.9|4777.1|26
1608517640000|2020-12-21 02:27:20|4780.9|4778.1|4781|4778.2|4781|4778.2|4780.9|4778.1|5
1608517650000|2020-12-21 02:27:30|4780.5|4777.7|4781|4778.2|4781|4778.2|4780|4777.2|21
1608517660000|2020-12-21 02:27:40|4780.5|4777.7|4781|4778.2|4781|4778.2|4780|4777.2|7
1608517670000|2020-12-21 02:27:50|4781.5|4778.7|4781|4778.2|4781.9|4779.1|4781|4778.2|13
1608517680000|2020-12-21 02:28:00|4781.9|4779.1|4778.9|4776.1|4781.9|4779.1|4778.9|4776.1|63
1608517690000|2020-12-21 02:28:10|4779.4|4776.6|4777.9|4775.1|4779.5|4776.7|4777.9|4775.1|20
1608517700000|2020-12-21 02:28:20|4777.5|4774.7|4781|4778.2|4781|4778.2|4777.5|4774.7|22
1608517710000|2020-12-21 02:28:30|4780.1|4777.3|4779.9|4777.1|4781|4778.2|4779.9|4777.1|16
1608517720000|2020-12-21 02:28:40|4779.5|4776.7|4779|4776.2|4779.5|4776.7|4779|4776.2|4
1608517730000|2020-12-21 02:28:50|4778|4775.2|4779|4776.2|4779|4776.2|4778|4775.2|8
1608517740000|2020-12-21 02:29:00|4779.9|4777.1|4779|4776.2|4780|4777.2|4779|4776.2|6
1608517750000|2020-12-21 02:29:10|||||||||4
1608517760000|2020-12-21 02:29:20|||||||||2
1608517780000|2020-12-21 02:29:40|||||||||3
1608517790000|2020-12-21 02:29:50|||||||||2
1608517800000|2020-12-21 02:30:00|4779.9|4777.1|4776|4773.2|4780|4777.2|4776|4773.2|38
1608517810000|2020-12-21 02:30:10|4776.5|4773.7|4776.9|4774.1|4776.9|4774.1|4775|4772.2|34
1608517820000|2020-12-21 02:30:20|4777|4774.2|4777.9|4775.1|4777.9|4775.1|4777|4774.2|8
1608517830000|2020-12-21 02:30:30|4778.4|4775.6|4778.9|4776.1|4778.9|4776.1|4777.9|4775.1|4
1608517840000|2020-12-21 02:30:40|4779|4776.2|4779|4776.2|4780.9|4778.1|4779|4776.2|6
1608517850000|2020-12-21 02:30:50|4778|4775.2|4778|4775.2|4778.9|4776.1|4778|4775.2|21
1608517860000|2020-12-21 02:31:00|4778.5|4775.7|4776|4773.2|4778.5|4775.7|4775.5|4772.7|16
1608517870000|2020-12-21 02:31:10|4776.9|4774.1|4776.9|4774.1|4776.9|4774.1|4776|4773.2|6
1608517880000|2020-12-21 02:31:20|4776.5|4773.7|4776.9|4774.1|4776.9|4774.1|4775.4|4772.6|23
1608517890000|2020-12-21 02:31:30|4776.5|4773.7|4773|4770.2|4777|4774.2|4773|4770.2|40
1608517900000|2020-12-21 02:31:40|4773.5|4770.7|4774|4771.2|4774|4771.2|4773.5|4770.7|8
1608517910000|2020-12-21 02:31:50|4773|4770.2|4773.9|4771.1|4773.9|4771.1|4773|4770.2|5
1608517920000|2020-12-21 02:32:00|4774|4771.2|4774.9|4772.1|4775|4772.2|4774|4771.2|14
1608517930000|2020-12-21 02:32:10|4774.5|4771.7|4774|4771.2|4774.9|4772.1|4774|4771.2|6
1608517940000|2020-12-21 02:32:20|4773.1|4770.3|4773.9|4771.1|4773.9|4771.1|4773|4770.2|34
1608517950000|2020-12-21 02:32:30|4773.5|4770.7|4771.9|4769.1|4773.9|4771.1|4771.5|4768.7|58
1608517960000|2020-12-21 02:32:40|4770.5|4767.7|4770.9|4768.1|4770.9|4768.1|4770.5|4767.7|7
1608517970000|2020-12-21 02:32:50|4770.5|4767.7|4771|4768.2|4771.9|4769.1|4770.5|4767.7|17
1608517980000|2020-12-21 02:33:00|4771.9|4769.1|4773|4770.2|4773.5|4770.7|4771.9|4769.1|4
1608517990000|2020-12-21 02:33:10|4773.5|4770.7|4773.5|4770.7|4774|4771.2|4773|4770.2|12
1608518000000|2020-12-21 02:33:20|4773|4770.2|4774|4771.2|4774.5|4771.7|4773|4770.2|8
1608518010000|2020-12-21 02:33:30|||||||||2
1608518020000|2020-12-21 02:33:40|4774.5|4771.7|4773.9|4771.1|4774.9|4772.1|4773.9|4771.1|19
1608518030000|2020-12-21 02:33:50|4774|4771.2|4774|4771.2|4774.9|4772.1|4774|4771.2|12
1608518040000|2020-12-21 02:34:00|4774.5|4771.7|4773|4770.2|4775|4772.2|4773|4770.2|16
1608518050000|2020-12-21 02:34:10|4772.9|4770.1|4773|4770.2|4773|4770.2|4772|4769.2|8
1608518060000|2020-12-21 02:34:20|4773.5|4770.7|4772.5|4769.7|4773.5|4770.7|4772|4769.2|7
1608518070000|2020-12-21 02:34:30|4772.9|4770.1|4773|4770.2|4773|4770.2|4772.9|4770.1|3
1608518080000|2020-12-21 02:34:40|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|25
1608518090000|2020-12-21 02:34:50|4772.9|4770.1|4773|4770.2|4773.9|4771.1|4772.9|4770.1|3
1608518100000|2020-12-21 02:35:00|4773.5|4770.7|4773.9|4771.1|4773.9|4771.1|4772.5|4769.7|8
1608518120000|2020-12-21 02:35:20|4774.8|4772|4774.9|4772.1|4775|4772.2|4774.8|4772|15
1608518130000|2020-12-21 02:35:30|4775|4772.2|4774.9|4772.1|4775|4772.2|4774.9|4772.1|9
1608518140000|2020-12-21 02:35:40|4774.5|4771.7|4774.4|4771.6|4774.9|4772.1|4773.9|4771.1|8
1608518150000|2020-12-21 02:35:50|4774|4771.2|4774.4|4771.6|4774.4|4771.6|4773.9|4771.1|0
1608518160000|2020-12-21 02:36:00|4774.9|4772.1|4772|4769.2|4774.9|4772.1|4772|4769.2|17
1608518170000|2020-12-21 02:36:10|4771.5|4768.7|4770|4767.2|4771.5|4768.7|4770|4767.2|30
1608518180000|2020-12-21 02:36:20|4770.5|4767.7|4769.9|4767.1|4770.9|4768.1|4769.9|4767.1|19
1608518190000|2020-12-21 02:36:30|||||||||6
1608518200000|2020-12-21 02:36:40|||||||||3
1608518210000|2020-12-21 02:36:50|4770.9|4768.1|4770.9|4768.1|4771.5|4768.7|4770.9|4768.1|23
1608518220000|2020-12-21 02:37:00|4771.4|4768.6|4770|4767.2|4771.9|4769.1|4770|4767.2|27
1608518230000|2020-12-21 02:37:10|4769.1|4766.3|4770.9|4768.1|4770.9|4768.1|4769|4766.2|31
1608518240000|2020-12-21 02:37:20|4771.4|4768.6|4770|4767.2|4771.4|4768.6|4770|4767.2|25
1608518250000|2020-12-21 02:37:30|4769.9|4767.1|4768.9|4766.1|4769.9|4767.1|4768|4765.2|21
1608518260000|2020-12-21 02:37:40|4769.9|4767.1|4770|4767.2|4770.4|4767.6|4769.9|4767.1|3
1608518270000|2020-12-21 02:37:50|4769.5|4766.7|4770.9|4768.1|4770.9|4768.1|4768.5|4765.7|44
1608518280000|2020-12-21 02:38:00|4770|4767.2|4771.4|4768.6|4771.8|4769|4769.9|4767.1|30
1608518290000|2020-12-21 02:38:10|4771|4768.2|4771.9|4769.1|4771.9|4769.1|4771|4768.2|9
1608518300000|2020-12-21 02:38:20|4771.4|4768.6|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|7
1608518310000|2020-12-21 02:38:30|4771|4768.2|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|5
1608518320000|2020-12-21 02:38:40|4771|4768.2|4771.9|4769.1|4772.9|4770.1|4770.9|4768.1|17
1608518330000|2020-12-21 02:38:50|4772|4769.2|4772.4|4769.6|4772.9|4770.1|4771.9|4769.1|6
1608518340000|2020-12-21 02:39:00|4772.9|4770.1|4773|4770.2|4773.9|4771.1|4772|4769.2|19
1608518350000|2020-12-21 02:39:10|4773.9|4771.1|4773.9|4771.1|4773.9|4771.1|4773|4770.2|4
1608518360000|2020-12-21 02:39:20|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4772.9|4770.1|2
1608518370000|2020-12-21 02:39:30|4773|4770.2|4772.9|4770.1|4773|4770.2|4772.4|4769.6|11
1608518380000|2020-12-21 02:39:40|4773|4770.2|4772.9|4770.1|4773.9|4771.1|4772.4|4769.6|17
1608518390000|2020-12-21 02:39:50|4773.4|4770.6|4771|4768.2|4773.4|4770.6|4771|4768.2|15
1608518400000|2020-12-21 02:40:00|4771.5|4768.7|4772|4769.2|4772|4769.2|4771|4768.2|21
1608518410000|2020-12-21 02:40:10|4772.5|4769.7|4772.4|4769.6|4773|4770.2|4772|4769.2|7
1608518420000|2020-12-21 02:40:20|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|0
1608518430000|2020-12-21 02:40:30|4772.9|4770.1|4772|4769.2|4773|4770.2|4772|4769.2|22
1608518440000|2020-12-21 02:40:40|4772.9|4770.1|4772|4769.2|4773|4770.2|4771|4768.2|34
1608518450000|2020-12-21 02:40:50|4771|4768.2|4771.5|4768.7|4772|4769.2|4771|4768.2|13
1608518460000|2020-12-21 02:41:00|4772|4769.2|4771|4768.2|4772|4769.2|4771|4768.2|32
1608518470000|2020-12-21 02:41:10|4770|4767.2|4771|4768.2|4772|4769.2|4770|4767.2|31
1608518480000|2020-12-21 02:41:20|4771.9|4769.1|4771|4768.2|4772|4769.2|4771|4768.2|42
1608518490000|2020-12-21 02:41:30|4770.1|4767.3|4769|4766.2|4771|4768.2|4769|4766.2|27
1608518500000|2020-12-21 02:41:40|4768.5|4765.7|4768|4765.2|4768.5|4765.7|4768|4765.2|14
1608518510000|2020-12-21 02:41:50|4767|4764.2|4767|4764.2|4768|4765.2|4767|4764.2|37
1608518520000|2020-12-21 02:42:00|4767.5|4764.7|4766|4763.2|4767.5|4764.7|4766|4763.2|11
1608518530000|2020-12-21 02:42:10|4766.9|4764.1|4768|4765.2|4768|4765.2|4766.9|4764.1|40
1608518540000|2020-12-21 02:42:20|4768.1|4765.3|4770|4767.2|4770|4767.2|4768.1|4765.3|4
1608518550000|2020-12-21 02:42:30|4770.5|4767.7|4770|4767.2|4771|4768.2|4770|4767.2|13
1608518560000|2020-12-21 02:42:40|||||||||7
1608518570000|2020-12-21 02:42:50|4769|4766.2|4769|4766.2|4770|4767.2|4767|4764.2|68
1608518580000|2020-12-21 02:43:00|4768.9|4766.1|4768|4765.2|4769|4766.2|4768|4765.2|9
1608518590000|2020-12-21 02:43:10|4767|4764.2|4767|4764.2|4768|4765.2|4767|4764.2|16
1608518600000|2020-12-21 02:43:20|||||||||2
1608518610000|2020-12-21 02:43:30|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|12
1608518620000|2020-12-21 02:43:40|4768.9|4766.1|4770|4767.2|4770|4767.2|4768.9|4766.1|7
1608518630000|2020-12-21 02:43:50|||||||||5
1608518640000|2020-12-21 02:44:00|4770.5|4767.7|4771|4768.2|4771.9|4769.1|4770.5|4767.7|50
1608518660000|2020-12-21 02:44:20|4772|4769.2|4771|4768.2|4772|4769.2|4771|4768.2|18
1608518680000|2020-12-21 02:44:40|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4771|4768.2|4
1608518690000|2020-12-21 02:44:50|||||||||4
1608518700000|2020-12-21 02:45:00|4771.5|4768.7|4773|4770.2|4774|4771.2|4771.5|4768.7|18
1608518710000|2020-12-21 02:45:10|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4771|4768.2|5
1608518720000|2020-12-21 02:45:20|||||||||4
1608518730000|2020-12-21 02:45:30|4771.6|4768.8|4771|4768.2|4771.6|4768.8|4771|4768.2|7
1608518740000|2020-12-21 02:45:40|4771.5|4768.7|4771|4768.2|4772|4769.2|4771|4768.2|5
1608518750000|2020-12-21 02:45:50|4772|4769.2|4772|4769.2|4772|4769.2|4771.5|4768.7|10
1608518760000|2020-12-21 02:46:00|4771.6|4768.8|4770|4767.2|4771.9|4769.1|4769|4766.2|418
1608518770000|2020-12-21 02:46:10|4770.5|4767.7|4770|4767.2|4771|4768.2|4770|4767.2|10
1608518780000|2020-12-21 02:46:20|4771|4768.2|4770|4767.2|4771|4768.2|4770|4767.2|6
1608518790000|2020-12-21 02:46:30|4769.1|4766.3|4768|4765.2|4770|4767.2|4768|4765.2|20
1608518800000|2020-12-21 02:46:40|||||||||1
1608518810000|2020-12-21 02:46:50|4767.5|4764.7|4769|4766.2|4769|4766.2|4767.5|4764.7|16
1608518820000|2020-12-21 02:47:00|4768.5|4765.7|4769.5|4766.7|4770|4767.2|4768.5|4765.7|12
1608518830000|2020-12-21 02:47:10|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|0
1608518840000|2020-12-21 02:47:20|4770.5|4767.7|4770|4767.2|4771|4768.2|4770|4767.2|5
1608518850000|2020-12-21 02:47:30|4769.6|4766.8|4769|4766.2|4769.6|4766.8|4769|4766.2|18
1608518860000|2020-12-21 02:47:40|4768.5|4765.7|4769.5|4766.7|4769.5|4766.7|4768.5|4765.7|13
1608518870000|2020-12-21 02:47:50|4769|4766.2|4769|4766.2|4769.5|4766.7|4769|4766.2|1
1608518880000|2020-12-21 02:48:00|4770|4767.2|4771|4768.2|4771|4768.2|4770|4767.2|9
1608518890000|2020-12-21 02:48:10|4770.1|4767.3|4770.5|4767.7|4770.5|4767.7|4770.1|4767.3|2
1608518900000|2020-12-21 02:48:20|4770.9|4768.1|4769|4766.2|4771|4768.2|4769|4766.2|6
1608518910000|2020-12-21 02:48:30|||||||||1
1608518920000|2020-12-21 02:48:40|4769.5|4766.7|4771|4768.2|4771|4768.2|4769.5|4766.7|16
1608518930000|2020-12-21 02:48:50|4771.9|4769.1|4772|4769.2|4772|4769.2|4771.9|4769.1|3
1608518940000|2020-12-21 02:49:00|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4771|4768.2|5
1608518950000|2020-12-21 02:49:10|4770.1|4767.3|4771|4768.2|4771|4768.2|4770|4767.2|21
1608518960000|2020-12-21 02:49:20|4772|4769.2|4771|4768.2|4772|4769.2|4771|4768.2|5
1608518970000|2020-12-21 02:49:30|4771.5|4768.7|4772|4769.2|4772|4769.2|4771|4768.2|2
1608518980000|2020-12-21 02:49:40|4771.1|4768.3|4771|4768.2|4771.1|4768.3|4770|4767.2|18
1608518990000|2020-12-21 02:49:50|4771.5|4768.7|4771|4768.2|4772|4769.2|4771|4768.2|6
1608519000000|2020-12-21 02:50:00|4771.5|4768.7|4771|4768.2|4771.5|4768.7|4770|4767.2|19
1608519010000|2020-12-21 02:50:10|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|10
1608519020000|2020-12-21 02:50:20|4769.6|4766.8|4768|4765.2|4770|4767.2|4768|4765.2|15
1608519030000|2020-12-21 02:50:30|4769|4766.2|4770|4767.2|4770|4767.2|4769|4766.2|5
1608519040000|2020-12-21 02:50:40|4769.6|4766.8|4770|4767.2|4770|4767.2|4769.1|4766.3|6
1608519050000|2020-12-21 02:50:50|4769|4766.2|4769|4766.2|4769|4766.2|4769|4766.2|3
1608519060000|2020-12-21 02:51:00|4769.5|4766.7|4770|4767.2|4770|4767.2|4769.5|4766.7|4
1608519080000|2020-12-21 02:51:20|4769.6|4766.8|4770|4767.2|4770|4767.2|4769.1|4766.3|2
1608519090000|2020-12-21 02:51:30|4770.9|4768.1|4771|4768.2|4772|4769.2|4770.9|4768.1|16
1608519100000|2020-12-21 02:51:40|4770.1|4767.3|4771|4768.2|4771|4768.2|4770.1|4767.3|2
1608519110000|2020-12-21 02:51:50|4770.6|4767.8|4770|4767.2|4771|4768.2|4770|4767.2|1
1608519120000|2020-12-21 02:52:00|4770.5|4767.7|4770.5|4767.7|4770.5|4767.7|4770.5|4767.7|6
1608519130000|2020-12-21 02:52:10|4770|4767.2|4770.1|4767.3|4771|4768.2|4769.1|4766.3|20
1608519140000|2020-12-21 02:52:20|4771|4768.2|4772|4769.2|4772|4769.2|4771|4768.2|21
1608519150000|2020-12-21 02:52:30|||||||||2
1608519160000|2020-12-21 02:52:40|||||||||2
1608519180000|2020-12-21 02:53:00|4771.6|4768.8|4770.5|4767.7|4771.6|4768.8|4770.1|4767.3|16
1608519190000|2020-12-21 02:53:10|4770.1|4767.3|4770|4767.2|4770.5|4767.7|4770|4767.2|2
1608519200000|2020-12-21 02:53:20|4769.1|4766.3|4770|4767.2|4770|4767.2|4769.1|4766.3|10
1608519210000|2020-12-21 02:53:30|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|1
1608519220000|2020-12-21 02:53:40|4770.5|4767.7|4771|4768.2|4771|4768.2|4770.1|4767.3|25
1608519230000|2020-12-21 02:53:50|4771.1|4768.3|4771|4768.2|4772|4769.2|4771|4768.2|13
1608519240000|2020-12-21 02:54:00|4770.6|4767.8|4771|4768.2|4771|4768.2|4770.6|4767.8|7
1608519250000|2020-12-21 02:54:10|4770|4767.2|4770|4767.2|4770|4767.2|4769|4766.2|27
1608519260000|2020-12-21 02:54:20|4769.6|4766.8|4769.5|4766.7|4770|4767.2|4769|4766.2|6
1608519270000|2020-12-21 02:54:30|4769|4766.2|4770|4767.2|4770|4767.2|4769|4766.2|12
1608519280000|2020-12-21 02:54:40|4769.6|4766.8|4770|4767.2|4770|4767.2|4769.5|4766.7|2
1608519290000|2020-12-21 02:54:50|4769.5|4766.7|4769|4766.2|4769.5|4766.7|4769|4766.2|6
1608519300000|2020-12-21 02:55:00|4769.9|4767.1|4770|4767.2|4770|4767.2|4769|4766.2|25
1608519310000|2020-12-21 02:55:10|4769.1|4766.3|4769|4766.2|4769.1|4766.3|4769|4766.2|5
1608519320000|2020-12-21 02:55:20|4768|4765.2|4766|4763.2|4768|4765.2|4766|4763.2|39
1608519330000|2020-12-21 02:55:30|4765.1|4762.3|4767|4764.2|4768|4765.2|4765|4762.2|32
1608519340000|2020-12-21 02:55:40|4767.9|4765.1|4767|4764.2|4768|4765.2|4767|4764.2|14
1608519350000|2020-12-21 02:55:50|4767.1|4764.3|4768|4765.2|4768.5|4765.7|4767.1|4764.3|30
1608519360000|2020-12-21 02:56:00|4768.5|4765.7|4766|4763.2|4768.5|4765.7|4766|4763.2|14
1608519370000|2020-12-21 02:56:10|4765|4762.2|4765|4762.2|4765.5|4762.7|4765|4762.2|22
1608519380000|2020-12-21 02:56:20|4764.1|4761.3|4765.5|4762.7|4765.5|4762.7|4764|4761.2|15
1608519390000|2020-12-21 02:56:30|4765|4762.2|4767|4764.2|4767|4764.2|4765|4762.2|30
1608519400000|2020-12-21 02:56:40|4767.9|4765.1|4768|4765.2|4768|4765.2|4767.9|4765.1|5
1608519410000|2020-12-21 02:56:50|4767.6|4764.8|4767|4764.2|4767.6|4764.8|4767|4764.2|1
1608519420000|2020-12-21 02:57:00|4766|4763.2|4766|4763.2|4766.5|4763.7|4766|4763.2|12
1608519440000|2020-12-21 02:57:20|4767|4764.2|4767|4764.2|4767|4764.2|4767|4764.2|2
1608519450000|2020-12-21 02:57:30|||||||||3
1608519460000|2020-12-21 02:57:40|4766.1|4763.3|4766|4763.2|4766.1|4763.3|4766|4763.2|6
1608519480000|2020-12-21 02:58:00|4766.1|4763.3|4767|4764.2|4767|4764.2|4766.1|4763.3|87
1608519500000|2020-12-21 02:58:20|4766.6|4763.8|4766|4763.2|4766.6|4763.8|4766|4763.2|9
1608519510000|2020-12-21 02:58:30|4765.6|4762.8|4766|4763.2|4766|4763.2|4765.1|4762.3|15
1608519520000|2020-12-21 02:58:40|4764|4761.2|4764|4761.2|4765|4762.2|4763|4760.2|84
1608519530000|2020-12-21 02:58:50|4763.6|4760.8|4764|4761.2|4764|4761.2|4763.1|4760.3|6
1608519540000|2020-12-21 02:59:00|4764.1|4761.3|4763|4760.2|4765|4762.2|4763|4760.2|303
1608519550000|2020-12-21 02:59:10|4763.5|4760.7|4763|4760.2|4764|4761.2|4763|4760.2|36
1608519560000|2020-12-21 02:59:20|4763.5|4760.7|4762.1|4759.3|4763.5|4760.7|4762.1|4759.3|258
1608519570000|2020-12-21 02:59:30|4761.1|4758.3|4761.1|4758.3|4762.1|4759.3|4761.1|4758.3|20
1608519580000|2020-12-21 02:59:40|4761|4758.2|4761.1|4758.3|4762.1|4759.3|4760.1|4757.3|269
1608519590000|2020-12-21 02:59:50|4761.6|4758.8|4761.6|4758.8|4762.1|4759.3|4761.1|4758.3|15
1608519600000|2020-12-21 03:00:00|4761.1|4758.3|4763.1|4760.3|4764.1|4761.3|4761.1|4758.3|46
1608519610000|2020-12-21 03:00:10|4762.6|4759.8|4761.1|4758.3|4763.1|4760.3|4761.1|4758.3|14
1608519620000|2020-12-21 03:00:20|4760.6|4757.8|4760.1|4757.3|4761.1|4758.3|4760.1|4757.3|62
1608519630000|2020-12-21 03:00:30|4760.6|4757.8|4762.1|4759.3|4762.1|4759.3|4760.6|4757.8|11
1608519640000|2020-12-21 03:00:40|4762.6|4759.8|4762.1|4759.3|4762.6|4759.8|4762.1|4759.3|11
1608519650000|2020-12-21 03:00:50|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|2
1608519660000|2020-12-21 03:01:00|4762.6|4759.8|4763.1|4760.3|4763.1|4760.3|4762.2|4759.4|21
1608519670000|2020-12-21 03:01:10|4763.6|4760.8|4763.1|4760.3|4763.6|4760.8|4763.1|4760.3|4
1608519680000|2020-12-21 03:01:20|4762.7|4759.9|4763.1|4760.3|4763.1|4760.3|4762.7|4759.9|4
1608519690000|2020-12-21 03:01:30|||||||||2
1608519700000|2020-12-21 03:01:40|||||||||2
1608519710000|2020-12-21 03:01:50|||||||||2
1608519720000|2020-12-21 03:02:00|4762.2|4759.4|4763.1|4760.3|4763.1|4760.3|4762.2|4759.4|18
1608519730000|2020-12-21 03:02:10|4762.6|4759.8|4762.1|4759.3|4763.1|4760.3|4762.1|4759.3|10
1608519740000|2020-12-21 03:02:20|4761.7|4758.9|4761.1|4758.3|4761.7|4758.9|4761.1|4758.3|21
1608519750000|2020-12-21 03:02:30|4760.1|4757.3|4758.1|4755.3|4760.6|4757.8|4758.1|4755.3|76
1608519760000|2020-12-21 03:02:40|4758.2|4755.4|4758.1|4755.3|4759.1|4756.3|4758.1|4755.3|15
1608519770000|2020-12-21 03:02:50|4758.6|4755.8|4758.6|4755.8|4759.1|4756.3|4758.1|4755.3|47
1608519780000|2020-12-21 03:03:00|4759|4756.2|4757.1|4754.3|4759.1|4756.3|4756.1|4753.3|115
1608519790000|2020-12-21 03:03:10|4756.2|4753.4|4756.6|4753.8|4757.1|4754.3|4756.1|4753.3|117
1608519800000|2020-12-21 03:03:20|4756.2|4753.4|4757.1|4754.3|4757.1|4754.3|4756.1|4753.3|12
1608519810000|2020-12-21 03:03:30|4757.6|4754.8|4758.6|4755.8|4759.1|4756.3|4757.1|4754.3|46
1608519820000|2020-12-21 03:03:40|4758.1|4755.3|4759.1|4756.3|4759.1|4756.3|4758.1|4755.3|7
1608519830000|2020-12-21 03:03:50|4760.1|4757.3|4759.1|4756.3|4760.1|4757.3|4759.1|4756.3|23
1608519840000|2020-12-21 03:04:00|4760.1|4757.3|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|6
1608519850000|2020-12-21 03:04:10|4761.1|4758.3|4761.1|4758.3|4761.1|4758.3|4760.1|4757.3|11
1608519860000|2020-12-21 03:04:20|4761.2|4758.4|4761.1|4758.3|4762.1|4759.3|4761.1|4758.3|5
1608519870000|2020-12-21 03:04:30|4760.7|4757.9|4760.1|4757.3|4760.7|4757.9|4760.1|4757.3|9
1608519880000|2020-12-21 03:04:40|||||||||6
1608519890000|2020-12-21 03:04:50|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|7
1608519900000|2020-12-21 03:05:00|4760.6|4757.8|4761.6|4758.8|4761.6|4758.8|4760.6|4757.8|10
1608519910000|2020-12-21 03:05:10|4762.1|4759.3|4762.1|4759.3|4762.1|4759.3|4762.1|4759.3|0
1608519920000|2020-12-21 03:05:20|4762.6|4759.8|4763.1|4760.3|4763.1|4760.3|4762.1|4759.3|12
1608519930000|2020-12-21 03:05:30|4763.6|4760.8|4763.6|4760.8|4764.1|4761.3|4763.1|4760.3|5
1608519940000|2020-12-21 03:05:40|4764|4761.2|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|16
1608519950000|2020-12-21 03:05:50|||||||||1
1608519960000|2020-12-21 03:06:00|4764|4761.2|4763.6|4760.8|4764.1|4761.3|4763.1|4760.3|5
1608519970000|2020-12-21 03:06:10|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4764.1|4761.3|47
1608519980000|2020-12-21 03:06:20|4764.1|4761.3|4764.1|4761.3|4764.1|4761.3|4763.1|4760.3|17
1608519990000|2020-12-21 03:06:30|4763.6|4760.8|4766.1|4763.3|4766.1|4763.3|4763.6|4760.8|10
1608520000000|2020-12-21 03:06:40|4765.6|4762.8|4765.1|4762.3|4765.6|4762.8|4765.1|4762.3|10
1608520010000|2020-12-21 03:06:50|||||||||11
1608520020000|2020-12-21 03:07:00|||||||||3
1608520030000|2020-12-21 03:07:10|4765|4762.2|4765.1|4762.3|4765.1|4762.3|4765|4762.2|3
1608520040000|2020-12-21 03:07:20|||||||||1
1608520050000|2020-12-21 03:07:30|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|27
1608520060000|2020-12-21 03:07:40|4764|4761.2|4764.1|4761.3|4764.1|4761.3|4764|4761.2|3
1608520070000|2020-12-21 03:07:50|||||||||1
1608520080000|2020-12-21 03:08:00|4764.6|4761.8|4765.1|4762.3|4765.1|4762.3|4764.6|4761.8|3
1608520090000|2020-12-21 03:08:10|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.1|4762.3|22
1608520100000|2020-12-21 03:08:20|4765.2|4762.4|4765.1|4762.3|4765.2|4762.4|4765.1|4762.3|11
1608520110000|2020-12-21 03:08:30|4765.2|4762.4|4765.2|4762.4|4766.1|4763.3|4765.1|4762.3|11
1608520120000|2020-12-21 03:08:40|||||||||1
1608520130000|2020-12-21 03:08:50|4765.1|4762.3|4765.1|4762.3|4766.1|4763.3|4765.1|4762.3|7
1608520140000|2020-12-21 03:09:00|4765.6|4762.8|4766.1|4763.3|4766.1|4763.3|4765.6|4762.8|7
1608520150000|2020-12-21 03:09:10|4766.6|4763.8|4767.1|4764.3|4767.1|4764.3|4766.6|4763.8|18
1608520160000|2020-12-21 03:09:20|4767.2|4764.4|4767.1|4764.3|4768.1|4765.3|4767.1|4764.3|11
1608520170000|2020-12-21 03:09:30|4766.7|4763.9|4766.1|4763.3|4766.7|4763.9|4766.1|4763.3|13
1608520180000|2020-12-21 03:09:40|||||||||8
1608520190000|2020-12-21 03:09:50|||||||||5
1608520200000|2020-12-21 03:10:00|||||||||7
1608520220000|2020-12-21 03:10:20|4767.1|4764.3|4766.1|4763.3|4767.1|4764.3|4766.1|4763.3|12
1608520230000|2020-12-21 03:10:30|||||||||1
1608520240000|2020-12-21 03:10:40|||||||||1
1608520250000|2020-12-21 03:10:50|||||||||1
1608520260000|2020-12-21 03:11:00|4767|4764.2|4767.1|4764.3|4767.1|4764.3|4766.6|4763.8|16
1608520270000|2020-12-21 03:11:10|4766.2|4763.4|4767.1|4764.3|4767.1|4764.3|4766.2|4763.4|5
1608520280000|2020-12-21 03:11:20|4766.6|4763.8|4767.1|4764.3|4767.1|4764.3|4766.1|4763.3|6
1608520290000|2020-12-21 03:11:30|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|2
1608520300000|2020-12-21 03:11:40|4766.6|4763.8|4767.1|4764.3|4767.1|4764.3|4766.6|4763.8|3
1608520310000|2020-12-21 03:11:50|4766.6|4763.8|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|3
1608520320000|2020-12-21 03:12:00|4766.2|4763.4|4767.2|4764.4|4768.1|4765.3|4766.1|4763.3|10
1608520330000|2020-12-21 03:12:10|4767.1|4764.3|4768.1|4765.3|4769.1|4766.3|4767.1|4764.3|14
1608520340000|2020-12-21 03:12:20|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|4768.6|4765.8|11
1608520350000|2020-12-21 03:12:30|4768.2|4765.4|4768.1|4765.3|4768.2|4765.4|4768.1|4765.3|22
1608520360000|2020-12-21 03:12:40|4768.6|4765.8|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|15
1608520370000|2020-12-21 03:12:50|4769.6|4766.8|4770.1|4767.3|4770.1|4767.3|4769.6|4766.8|20
1608520390000|2020-12-21 03:13:10|4770.6|4767.8|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|44
1608520400000|2020-12-21 03:13:20|4770.2|4767.4|4770.1|4767.3|4771.2|4768.4|4770.1|4767.3|7
1608520410000|2020-12-21 03:13:30|4769.6|4766.8|4770.1|4767.3|4771.1|4768.3|4769.1|4766.3|27
1608520420000|2020-12-21 03:13:40|4770.2|4767.4|4770.1|4767.3|4770.2|4767.4|4770.1|4767.3|0
1608520430000|2020-12-21 03:13:50|4771|4768.2|4769.1|4766.3|4771.1|4768.3|4769.1|4766.3|28
1608520440000|2020-12-21 03:14:00|4768.6|4765.8|4769.1|4766.3|4769.1|4766.3|4768.1|4765.3|20
1608520450000|2020-12-21 03:14:10|4768.1|4765.3|4768.1|4765.3|4768.1|4765.3|4768.1|4765.3|3
1608520460000|2020-12-21 03:14:20|4769.1|4766.3|4767.1|4764.3|4769.1|4766.3|4767.1|4764.3|20
1608520470000|2020-12-21 03:14:30|4767.6|4764.8|4767.1|4764.3|4767.6|4764.8|4767.1|4764.3|8
1608520480000|2020-12-21 03:14:40|||||||||1
1608520490000|2020-12-21 03:14:50|||||||||5
1608520500000|2020-12-21 03:15:00|4767.6|4764.8|4767.1|4764.3|4768.1|4765.3|4767.1|4764.3|10
1608520510000|2020-12-21 03:15:10|4767|4764.2|4767.6|4764.8|4768.1|4765.3|4766.1|4763.3|7
1608520520000|2020-12-21 03:15:20|4767.1|4764.3|4768.1|4765.3|4768.1|4765.3|4767.1|4764.3|3
1608520530000|2020-12-21 03:15:30|4769|4766.2|4769.1|4766.3|4769.1|4766.3|4769|4766.2|11
1608520540000|2020-12-21 03:15:40|4769.6|4766.8|4769.6|4766.8|4769.6|4766.8|4769.1|4766.3|6
1608520550000|2020-12-21 03:15:50|4769.1|4766.3|4769.1|4766.3|4770.1|4767.3|4769.1|4766.3|6
1608520560000|2020-12-21 03:16:00|4769.6|4766.8|4770.1|4767.3|4770.1|4767.3|4769.6|4766.8|3
1608520570000|2020-12-21 03:16:10|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|14
1608520580000|2020-12-21 03:16:20|||||||||3
1608520590000|2020-12-21 03:16:30|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|2
1608520600000|2020-12-21 03:16:40|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|0
1608520610000|2020-12-21 03:16:50|4770.6|4767.8|4771.1|4768.3|4771.1|4768.3|4770.6|4767.8|2
1608520620000|2020-12-21 03:17:00|||||||||3
1608520640000|2020-12-21 03:17:20|||||||||2
1608520650000|2020-12-21 03:17:30|||||||||2
1608520660000|2020-12-21 03:17:40|||||||||1
1608520670000|2020-12-21 03:17:50|4771.2|4768.4|4772.1|4769.3|4772.1|4769.3|4771.2|4768.4|25
1608520680000|2020-12-21 03:18:00|||||||||1
1608520690000|2020-12-21 03:18:10|||||||||1
1608520700000|2020-12-21 03:18:20|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|27
1608520710000|2020-12-21 03:18:30|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|19
1608520720000|2020-12-21 03:18:40|4772.6|4769.8|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|24
1608520730000|2020-12-21 03:18:50|||||||||5
1608520740000|2020-12-21 03:19:00|||||||||1
1608520750000|2020-12-21 03:19:10|||||||||6
1608520770000|2020-12-21 03:19:30|||||||||1
1608520780000|2020-12-21 03:19:40|||||||||1
1608520820000|2020-12-21 03:20:20|||||||||1
1608520830000|2020-12-21 03:20:30|||||||||3
1608520840000|2020-12-21 03:20:40|||||||||1
1608520850000|2020-12-21 03:20:50|4771.2|4768.4|4771.1|4768.3|4772.1|4769.3|4771.1|4768.3|29
1608520860000|2020-12-21 03:21:00|4772|4769.2|4772.1|4769.3|4772.1|4769.3|4772|4769.2|9
1608520870000|2020-12-21 03:21:10|4773|4770.2|4773.1|4770.3|4773.1|4770.3|4773|4770.2|24
1608520880000|2020-12-21 03:21:20|4774|4771.2|4774.1|4771.3|4774.1|4771.3|4774|4771.2|21
1608520890000|2020-12-21 03:21:30|4773.2|4770.4|4773.1|4770.3|4773.2|4770.4|4773.1|4770.3|10
1608520900000|2020-12-21 03:21:40|||||||||6
1608520910000|2020-12-21 03:21:50|||||||||3
1608520920000|2020-12-21 03:22:00|4772.1|4769.3|4772.1|4769.3|4773.1|4770.3|4772.1|4769.3|28
1608520930000|2020-12-21 03:22:10|4771.2|4768.4|4772.1|4769.3|4772.2|4769.4|4771.2|4768.4|32
1608520940000|2020-12-21 03:22:20|4771.2|4768.4|4770.1|4767.3|4772.1|4769.3|4770.1|4767.3|47
1608520950000|2020-12-21 03:22:30|4769.2|4766.4|4770.1|4767.3|4770.6|4767.8|4769.1|4766.3|22
1608520960000|2020-12-21 03:22:40|4769.7|4766.9|4769.1|4766.3|4769.7|4766.9|4769.1|4766.3|8
1608520970000|2020-12-21 03:22:50|4769.2|4766.4|4770.1|4767.3|4770.1|4767.3|4769.1|4766.3|208
1608520980000|2020-12-21 03:23:00|4769.6|4766.8|4770.1|4767.3|4770.1|4767.3|4769.1|4766.3|3
1608520990000|2020-12-21 03:23:10|4769.2|4766.4|4769.1|4766.3|4769.2|4766.4|4769.1|4766.3|5
1608521000000|2020-12-21 03:23:20|4768.7|4765.9|4768.1|4765.3|4768.7|4765.9|4768.1|4765.3|6
1608521010000|2020-12-21 03:23:30|4769.1|4766.3|4769.1|4766.3|4769.2|4766.4|4769.1|4766.3|2
1608521030000|2020-12-21 03:23:50|||||||||1
1608521040000|2020-12-21 03:24:00|4769.2|4766.4|4769.1|4766.3|4769.2|4766.4|4769.1|4766.3|0
1608521050000|2020-12-21 03:24:10|||||||||2
1608521060000|2020-12-21 03:24:20|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|18
1608521070000|2020-12-21 03:24:30|4769.2|4766.4|4770.1|4767.3|4770.1|4767.3|4769.2|4766.4|11
1608521080000|2020-12-21 03:24:40|||||||||1
1608521090000|2020-12-21 03:24:50|4770.2|4767.4|4771.1|4768.3|4771.1|4768.3|4770.2|4767.4|23
1608521100000|2020-12-21 03:25:00|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4
1608521110000|2020-12-21 03:25:10|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|2
1608521120000|2020-12-21 03:25:20|4769.2|4766.4|4770.1|4767.3|4770.6|4767.8|4769.1|4766.3|14
1608521130000|2020-12-21 03:25:30|4770.2|4767.4|4772.1|4769.3|4772.1|4769.3|4770.2|4767.4|13
1608521140000|2020-12-21 03:25:40|4772.2|4769.4|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|4
1608521150000|2020-12-21 03:25:50|||||||||1
1608521160000|2020-12-21 03:26:00|||||||||1
1608521170000|2020-12-21 03:26:10|||||||||3
1608521180000|2020-12-21 03:26:20|||||||||1
1608521190000|2020-12-21 03:26:30|||||||||4
1608521200000|2020-12-21 03:26:40|4773|4770.2|4772.1|4769.3|4773|4770.2|4772.1|4769.3|10
1608521210000|2020-12-21 03:26:50|||||||||1
1608521220000|2020-12-21 03:27:00|4772.6|4769.8|4774.1|4771.3|4774.1|4771.3|4772.6|4769.8|8
1608521230000|2020-12-21 03:27:10|||||||||1
1608521240000|2020-12-21 03:27:20|||||||||8
1608521250000|2020-12-21 03:27:30|4774.2|4771.4|4773.1|4770.3|4774.2|4771.4|4772.2|4769.4|59
1608521260000|2020-12-21 03:27:40|4772.2|4769.4|4772.1|4769.3|4772.2|4769.4|4772.1|4769.3|6
1608521290000|2020-12-21 03:28:10|4772.2|4769.4|4773.1|4770.3|4773.1|4770.3|4772.2|4769.4|2
1608521300000|2020-12-21 03:28:20|4772.7|4769.9|4771.1|4768.3|4772.7|4769.9|4770.6|4767.8|34
1608521310000|2020-12-21 03:28:30|||||||||1
1608521320000|2020-12-21 03:28:40|4771.6|4768.8|4769.2|4766.4|4772.1|4769.3|4769.2|4766.4|24
1608521330000|2020-12-21 03:28:50|4770.1|4767.3|4771.1|4768.3|4771.1|4768.3|4770.1|4767.3|6
1608521340000|2020-12-21 03:29:00|||||||||6
1608521350000|2020-12-21 03:29:10|4770.2|4767.4|4770.1|4767.3|4770.2|4767.4|4769.1|4766.3|8
1608521360000|2020-12-21 03:29:20|4769.7|4766.9|4770.1|4767.3|4770.1|4767.3|4769.1|4766.3|7
1608521370000|2020-12-21 03:29:30|||||||||1
1608521380000|2020-12-21 03:29:40|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|2
1608521390000|2020-12-21 03:29:50|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|4769.1|4766.3|1
1608521400000|2020-12-21 03:30:00|4770|4767.2|4771.1|4768.3|4771.1|4768.3|4770|4767.2|11
1608521410000|2020-12-21 03:30:10|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|1
1608521420000|2020-12-21 03:30:20|4770.6|4767.8|4770.6|4767.8|4771.1|4768.3|4770.2|4767.4|2
1608521430000|2020-12-21 03:30:30|4771.1|4768.3|4771.1|4768.3|4771.1|4768.3|4770.6|4767.8|4
1608521440000|2020-12-21 03:30:40|||||||||1
1608521450000|2020-12-21 03:30:50|4771.2|4768.4|4770.1|4767.3|4771.2|4768.4|4770.1|4767.3|6
1608521460000|2020-12-21 03:31:00|4770.6|4767.8|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|6
1608521480000|2020-12-21 03:31:20|4769.1|4766.3|4770.1|4767.3|4770.1|4767.3|4769.1|4766.3|12
1608521490000|2020-12-21 03:31:30|||||||||6
1608521500000|2020-12-21 03:31:40|||||||||5
1608521510000|2020-12-21 03:31:50|4770.6|4767.8|4770.6|4767.8|4770.6|4767.8|4770.1|4767.3|3
1608521520000|2020-12-21 03:32:00|4770.2|4767.4|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|2
1608521530000|2020-12-21 03:32:10|4770.6|4767.8|4770.1|4767.3|4770.6|4767.8|4770.1|4767.3|7
1608521540000|2020-12-21 03:32:20|4770.6|4767.8|4770.6|4767.8|4771.1|4768.3|4770.1|4767.3|14
1608521550000|2020-12-21 03:32:30|4770.7|4767.9|4770.1|4767.3|4770.7|4767.9|4770.1|4767.3|1
1608521570000|2020-12-21 03:32:50|4769.7|4766.9|4770.1|4767.3|4770.1|4767.3|4769.1|4766.3|14
1608521580000|2020-12-21 03:33:00|4769.6|4766.8|4770.1|4767.3|4770.1|4767.3|4769.6|4766.8|4
1608521590000|2020-12-21 03:33:10|||||||||1
1608521600000|2020-12-21 03:33:20|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|4770.2|4767.4|0
1608521610000|2020-12-21 03:33:30|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|0
1608521620000|2020-12-21 03:33:40|4770.6|4767.8|4770.1|4767.3|4771.1|4768.3|4770.1|4767.3|6
1608521630000|2020-12-21 03:33:50|4769.7|4766.9|4769.1|4766.3|4769.7|4766.9|4769.1|4766.3|5
1608521640000|2020-12-21 03:34:00|4769.6|4766.8|4769.1|4766.3|4770.1|4767.3|4769.1|4766.3|2
1608521650000|2020-12-21 03:34:10|4769.2|4766.4|4769.1|4766.3|4769.2|4766.4|4769.1|4766.3|1
1608521660000|2020-12-21 03:34:20|4769.6|4766.8|4769.6|4766.8|4770|4767.2|4769.1|4766.3|302
1608521670000|2020-12-21 03:34:30|4770.1|4767.3|4770.6|4767.8|4771.1|4768.3|4770.1|4767.3|11
1608521680000|2020-12-21 03:34:40|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|4770.1|4767.3|0
1608521690000|2020-12-21 03:34:50|4770.6|4767.8|4771.1|4768.3|4771.1|4768.3|4770.6|4767.8|2
1608521700000|2020-12-21 03:35:00|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|6
1608521720000|2020-12-21 03:35:20|4771.1|4768.3|4772.1|4769.3|4772.1|4769.3|4771.1|4768.3|2
1608521730000|2020-12-21 03:35:30|||||||||1
1608521740000|2020-12-21 03:35:40|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.6|4769.8|5
1608521750000|2020-12-21 03:35:50|4773.2|4770.4|4774.1|4771.3|4774.1|4771.3|4773.2|4770.4|2
1608521760000|2020-12-21 03:36:00|4774.2|4771.4|4774.1|4771.3|4774.2|4771.4|4774.1|4771.3|3
1608521770000|2020-12-21 03:36:10|4773.6|4770.8|4773.2|4770.4|4773.6|4770.8|4773.2|4770.4|3
1608521780000|2020-12-21 03:36:20|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4773.7|4770.9|4
1608521790000|2020-12-21 03:36:30|4773.6|4770.8|4773.2|4770.4|4773.6|4770.8|4773.2|4770.4|3
1608521810000|2020-12-21 03:36:50|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|5
1608521820000|2020-12-21 03:37:00|4773.6|4770.8|4773.2|4770.4|4773.6|4770.8|4773.2|4770.4|0
1608521830000|2020-12-21 03:37:10|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|1
1608521840000|2020-12-21 03:37:20|4772.1|4769.3|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|19
1608521850000|2020-12-21 03:37:30|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|7
1608521860000|2020-12-21 03:37:40|4772.7|4769.9|4772.1|4769.3|4772.7|4769.9|4772.1|4769.3|4
1608521880000|2020-12-21 03:38:00|||||||||2
1608521900000|2020-12-21 03:38:20|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|3
1608521910000|2020-12-21 03:38:30|4771.6|4768.8|4771.1|4768.3|4772.1|4769.3|4771.1|4768.3|5
1608521920000|2020-12-21 03:38:40|||||||||1
1608521930000|2020-12-21 03:38:50|4771.6|4768.8|4772.1|4769.3|4772.1|4769.3|4771.6|4768.8|9
1608521950000|2020-12-21 03:39:10|||||||||3
1608521960000|2020-12-21 03:39:20|||||||||1
1608521970000|2020-12-21 03:39:30|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|7
1608522010000|2020-12-21 03:40:10|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|8
1608522020000|2020-12-21 03:40:20|4773.1|4770.3|4773.1|4770.3|4773.1|4770.3|4772.6|4769.8|9
1608522030000|2020-12-21 03:40:30|||||||||7
1608522040000|2020-12-21 03:40:40|||||||||3
1608522090000|2020-12-21 03:41:30|||||||||5
1608522110000|2020-12-21 03:41:50|4773.2|4770.4|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|28
1608522130000|2020-12-21 03:42:10|4772.6|4769.8|4772.2|4769.4|4772.6|4769.8|4772.2|4769.4|1
1608522140000|2020-12-21 03:42:20|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.2|4769.4|2
1608522150000|2020-12-21 03:42:30|||||||||1
1608522160000|2020-12-21 03:42:40|||||||||2
1608522170000|2020-12-21 03:42:50|||||||||2
1608522190000|2020-12-21 03:43:10|||||||||1
1608522230000|2020-12-21 03:43:50|||||||||1
1608522240000|2020-12-21 03:44:00|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|9
1608522250000|2020-12-21 03:44:10|4774.6|4771.8|4775.1|4772.3|4776.1|4773.3|4774.1|4771.3|52
1608522280000|2020-12-21 03:44:40|4775.2|4772.4|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|33
1608522290000|2020-12-21 03:44:50|4774.7|4771.9|4774.6|4771.8|4774.7|4771.9|4774.2|4771.4|11
1608522300000|2020-12-21 03:45:00|4774.2|4771.4|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|9
1608522330000|2020-12-21 03:45:30|||||||||1
1608522340000|2020-12-21 03:45:40|4773.7|4770.9|4773.1|4770.3|4773.7|4770.9|4773.1|4770.3|17
1608522350000|2020-12-21 03:45:50|||||||||3
1608522360000|2020-12-21 03:46:00|4772.2|4769.4|4772.6|4769.8|4772.6|4769.8|4772.2|4769.4|19
1608522370000|2020-12-21 03:46:10|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|7
1608522380000|2020-12-21 03:46:20|4773.7|4770.9|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|5
1608522390000|2020-12-21 03:46:30|||||||||1
1608522420000|2020-12-21 03:47:00|||||||||2
1608522430000|2020-12-21 03:47:10|4773.2|4770.4|4774.1|4771.3|4774.1|4771.3|4773.2|4770.4|14
1608522440000|2020-12-21 03:47:20|4774.7|4771.9|4774.2|4771.4|4775.1|4772.3|4774.2|4771.4|16
1608522450000|2020-12-21 03:47:30|4774.1|4771.3|4773.2|4770.4|4774.1|4771.3|4773.1|4770.3|5
1608522460000|2020-12-21 03:47:40|4773.1|4770.3|4774.1|4771.3|4774.1|4771.3|4773.1|4770.3|8
1608522470000|2020-12-21 03:47:50|4774.2|4771.4|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|23
1608522480000|2020-12-21 03:48:00|4775|4772.2|4775.1|4772.3|4775.6|4772.8|4774.1|4771.3|9
1608522500000|2020-12-21 03:48:20|4775.2|4772.4|4776.1|4773.3|4776.1|4773.3|4775.2|4772.4|5
1608522510000|2020-12-21 03:48:30|||||||||12
1608522520000|2020-12-21 03:48:40|4776.6|4773.8|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|7
1608522530000|2020-12-21 03:48:50|4775.2|4772.4|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|195
1608522540000|2020-12-21 03:49:00|||||||||1
1608522550000|2020-12-21 03:49:10|||||||||1
1608522560000|2020-12-21 03:49:20|||||||||37
1608522580000|2020-12-21 03:49:40|||||||||1
1608522590000|2020-12-21 03:49:50|||||||||1
1608522610000|2020-12-21 03:50:10|||||||||1
1608522620000|2020-12-21 03:50:20|4774.2|4771.4|4774.1|4771.3|4774.2|4771.4|4774.1|4771.3|8
1608522630000|2020-12-21 03:50:30|||||||||2
1608522660000|2020-12-21 03:51:00|4773.6|4770.8|4772.1|4769.3|4773.6|4770.8|4772.1|4769.3|22
1608522670000|2020-12-21 03:51:10|||||||||3
1608522680000|2020-12-21 03:51:20|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.6|4769.8|8
1608522700000|2020-12-21 03:51:40|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|8
1608522710000|2020-12-21 03:51:50|||||||||1
1608522720000|2020-12-21 03:52:00|4773.2|4770.4|4773.1|4770.3|4773.2|4770.4|4772.1|4769.3|24
1608522730000|2020-12-21 03:52:10|4773|4770.2|4773.1|4770.3|4773.1|4770.3|4772.1|4769.3|4
1608522740000|2020-12-21 03:52:20|4772.6|4769.8|4773.1|4770.3|4773.1|4770.3|4772.6|4769.8|2
1608522750000|2020-12-21 03:52:30|||||||||1
1608522770000|2020-12-21 03:52:50|||||||||1
1608522780000|2020-12-21 03:53:00|4772.6|4769.8|4771.1|4768.3|4772.6|4769.8|4771.1|4768.3|22
1608522790000|2020-12-21 03:53:10|4772|4769.2|4772.1|4769.3|4772.1|4769.3|4772|4769.2|5
1608522800000|2020-12-21 03:53:20|4772.6|4769.8|4774.1|4771.3|4774.1|4771.3|4772.6|4769.8|9
1608522810000|2020-12-21 03:53:30|||||||||2
1608522830000|2020-12-21 03:53:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|6
1608522840000|2020-12-21 03:54:00|4776|4773.2|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|10
1608522850000|2020-12-21 03:54:10|4774.2|4771.4|4773.6|4770.8|4774.2|4771.4|4773.1|4770.3|8
1608522860000|2020-12-21 03:54:20|4774.1|4771.3|4774.1|4771.3|4774.1|4771.3|4773.2|4770.4|8
1608522870000|2020-12-21 03:54:30|4775|4772.2|4775.1|4772.3|4775.6|4772.8|4775|4772.2|6
1608522890000|2020-12-21 03:54:50|4775.6|4772.8|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|6
1608522900000|2020-12-21 03:55:00|4776.2|4773.4|4776.2|4773.4|4777.1|4774.3|4776.1|4773.3|15
1608522910000|2020-12-21 03:55:10|4776.1|4773.3|4776.1|4773.3|4776.6|4773.8|4776.1|4773.3|3
1608522920000|2020-12-21 03:55:20|4775.6|4772.8|4775.7|4772.9|4776.1|4773.3|4775.6|4772.8|13
1608522930000|2020-12-21 03:55:30|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|0
1608522940000|2020-12-21 03:55:40|||||||||2
1608522970000|2020-12-21 03:56:10|||||||||3
1608522980000|2020-12-21 03:56:20|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|9
1608522990000|2020-12-21 03:56:30|4774.2|4771.4|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|10
1608523000000|2020-12-21 03:56:40|4774.7|4771.9|4775.1|4772.3|4775.1|4772.3|4774.7|4771.9|2
1608523010000|2020-12-21 03:56:50|4774.7|4771.9|4775.1|4772.3|4775.1|4772.3|4774.7|4771.9|1
1608523020000|2020-12-21 03:57:00|4774.2|4771.4|4774.1|4771.3|4774.2|4771.4|4774.1|4771.3|3
1608523040000|2020-12-21 03:57:20|||||||||10
1608523050000|2020-12-21 03:57:30|||||||||1
1608523060000|2020-12-21 03:57:40|4775.1|4772.3|4774.7|4771.9|4775.1|4772.3|4774.7|4771.9|7
1608523070000|2020-12-21 03:57:50|4774.2|4771.4|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|5
1608523080000|2020-12-21 03:58:00|4774.7|4771.9|4774.7|4771.9|4775.1|4772.3|4774.7|4771.9|2
1608523090000|2020-12-21 03:58:10|4774.2|4771.4|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|2
1608523100000|2020-12-21 03:58:20|4774.7|4771.9|4774.7|4771.9|4775.1|4772.3|4774.2|4771.4|8
1608523110000|2020-12-21 03:58:30|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4774.7|4771.9|0
1608523150000|2020-12-21 03:59:10|4774.7|4771.9|4774.1|4771.3|4775.1|4772.3|4774.1|4771.3|1
1608523180000|2020-12-21 03:59:40|4775|4772.2|4775.1|4772.3|4775.1|4772.3|4774.7|4771.9|3
1608523190000|2020-12-21 03:59:50|4774.2|4771.4|4774.1|4771.3|4774.2|4771.4|4774.1|4771.3|2
1608523200000|2020-12-21 04:00:00|4774.6|4771.8|4774.1|4771.3|4774.6|4771.8|4774.1|4771.3|1
1608523210000|2020-12-21 04:00:10|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|5
1608523220000|2020-12-21 04:00:20|||||||||1
1608523230000|2020-12-21 04:00:30|4774.2|4771.4|4774.1|4771.3|4774.2|4771.4|4774.1|4771.3|31
1608523240000|2020-12-21 04:00:40|||||||||66
1608523250000|2020-12-21 04:00:50|||||||||2
1608523260000|2020-12-21 04:01:00|||||||||2
1608523270000|2020-12-21 04:01:10|4773.1|4770.3|4773.1|4770.3|4774.1|4771.3|4773.1|4770.3|16
1608523280000|2020-12-21 04:01:20|4773.6|4770.8|4774.1|4771.3|4774.1|4771.3|4773.6|4770.8|4
1608523290000|2020-12-21 04:01:30|4773.1|4770.3|4775.1|4772.3|4775.1|4772.3|4773.1|4770.3|34
1608523300000|2020-12-21 04:01:40|||||||||25
1608523310000|2020-12-21 04:01:50|||||||||5
1608523320000|2020-12-21 04:02:00|||||||||1
1608523330000|2020-12-21 04:02:10|||||||||10
1608523340000|2020-12-21 04:02:20|||||||||4
1608523350000|2020-12-21 04:02:30|||||||||1
1608523360000|2020-12-21 04:02:40|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|15
1608523370000|2020-12-21 04:02:50|4775.2|4772.4|4775.1|4772.3|4775.2|4772.4|4775.1|4772.3|4
1608523380000|2020-12-21 04:03:00|||||||||2
1608523400000|2020-12-21 04:03:20|||||||||1
1608523410000|2020-12-21 04:03:30|4775.6|4772.8|4775.1|4772.3|4776.1|4773.3|4775.1|4772.3|11
1608523420000|2020-12-21 04:03:40|4776|4773.2|4776.1|4773.3|4776.1|4773.3|4775.6|4772.8|6
1608523430000|2020-12-21 04:03:50|4775.6|4772.8|4775.1|4772.3|4775.6|4772.8|4775.1|4772.3|4
1608523440000|2020-12-21 04:04:00|4776|4773.2|4775.7|4772.9|4777.1|4774.3|4775.2|4772.4|39
1608523450000|2020-12-21 04:04:10|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|1
1608523460000|2020-12-21 04:04:20|||||||||2
1608523470000|2020-12-21 04:04:30|||||||||1
1608523480000|2020-12-21 04:04:40|4777.1|4774.3|4776.1|4773.3|4777.1|4774.3|4776.1|4773.3|9
1608523510000|2020-12-21 04:05:10|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|4777.1|4774.3|8
1608523520000|2020-12-21 04:05:20|4778|4775.2|4778.1|4775.3|4778.1|4775.3|4778|4775.2|35
1608523530000|2020-12-21 04:05:30|||||||||25
1608523540000|2020-12-21 04:05:40|||||||||3
1608523550000|2020-12-21 04:05:50|||||||||2
1608523560000|2020-12-21 04:06:00|4778.2|4775.4|4780.1|4777.3|4780.1|4777.3|4778.1|4775.3|61
1608523570000|2020-12-21 04:06:10|4780.2|4777.4|4780.1|4777.3|4781.1|4778.3|4780.1|4777.3|43
1608523580000|2020-12-21 04:06:20|4779.7|4776.9|4779.2|4776.4|4779.7|4776.9|4779.2|4776.4|22
1608523590000|2020-12-21 04:06:30|4779.1|4776.3|4779.1|4776.3|4779.1|4776.3|4779.1|4776.3|0
1608523600000|2020-12-21 04:06:40|4778.2|4775.4|4778.2|4775.4|4779.1|4776.3|4778.1|4775.3|19
1608523610000|2020-12-21 04:06:50|4780|4777.2|4781.1|4778.3|4783.1|4780.3|4780|4777.2|166
1608523620000|2020-12-21 04:07:00|4780.6|4777.8|4781.1|4778.3|4781.1|4778.3|4780.6|4777.8|12
1608523630000|2020-12-21 04:07:10|4780.2|4777.4|4781.1|4778.3|4781.1|4778.3|4780.2|4777.4|14
1608523640000|2020-12-21 04:07:20|4781.6|4778.8|4780.2|4777.4|4781.6|4778.8|4780.2|4777.4|26
1608523650000|2020-12-21 04:07:30|4779.7|4776.9|4779.1|4776.3|4779.7|4776.9|4779.1|4776.3|220
1608523660000|2020-12-21 04:07:40|4780|4777.2|4779.1|4776.3|4780|4777.2|4779.1|4776.3|6
1608523670000|2020-12-21 04:07:50|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|31
1608523680000|2020-12-21 04:08:00|||||||||9
1608523690000|2020-12-21 04:08:10|4779.2|4776.4|4780.1|4777.3|4780.1|4777.3|4779.2|4776.4|34
1608523700000|2020-12-21 04:08:20|4779.7|4776.9|4780.1|4777.3|4780.1|4777.3|4779.1|4776.3|13
1608523710000|2020-12-21 04:08:30|4779.6|4776.8|4780.1|4777.3|4780.2|4777.4|4779.6|4776.8|6
1608523720000|2020-12-21 04:08:40|4780.6|4777.8|4780.6|4777.8|4781.1|4778.3|4780.2|4777.4|7
1608523730000|2020-12-21 04:08:50|4781.1|4778.3|4780.6|4777.8|4781.1|4778.3|4780.6|4777.8|3
1608523740000|2020-12-21 04:09:00|4781.1|4778.3|4782.1|4779.3|4782.1|4779.3|4780.1|4777.3|15
1608523750000|2020-12-21 04:09:10|4781.7|4778.9|4782.1|4779.3|4782.1|4779.3|4781.1|4778.3|13
1608523760000|2020-12-21 04:09:20|||||||||8
1608523770000|2020-12-21 04:09:30|4783|4780.2|4783.1|4780.3|4783.1|4780.3|4783|4780.2|16
1608523790000|2020-12-21 04:09:50|4783.2|4780.4|4783.1|4780.3|4783.2|4780.4|4783.1|4780.3|9
1608523800000|2020-12-21 04:10:00|4783.2|4780.4|4784.1|4781.3|4784.1|4781.3|4783.2|4780.4|24
1608523810000|2020-12-21 04:10:10|||||||||5
1608523820000|2020-12-21 04:10:20|4783.2|4780.4|4782.2|4779.4|4783.2|4780.4|4782.2|4779.4|41
1608523830000|2020-12-21 04:10:30|4783.1|4780.3|4783.1|4780.3|4783.2|4780.4|4782.1|4779.3|41
1608523840000|2020-12-21 04:10:40|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4783.7|4780.9|6
1608523850000|2020-12-21 04:10:50|4783.7|4780.9|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|6
1608523860000|2020-12-21 04:11:00|4783.2|4780.4|4784.2|4781.4|4784.2|4781.4|4783.1|4780.3|21
1608523870000|2020-12-21 04:11:10|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|8
1608523880000|2020-12-21 04:11:20|4783.6|4780.8|4783.7|4780.9|4784.1|4781.3|4783.2|4780.4|12
1608523890000|2020-12-21 04:11:30|4784.1|4781.3|4783.7|4780.9|4784.1|4781.3|4783.2|4780.4|20
1608523900000|2020-12-21 04:11:40|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|6
1608523910000|2020-12-21 04:11:50|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|14
1608523920000|2020-12-21 04:12:00|4783.2|4780.4|4783.1|4780.3|4783.2|4780.4|4783.1|4780.3|1
1608523930000|2020-12-21 04:12:10|||||||||2
1608523940000|2020-12-21 04:12:20|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|1
1608523950000|2020-12-21 04:12:30|4783.1|4780.3|4784.1|4781.3|4784.2|4781.4|4783.1|4780.3|13
1608523960000|2020-12-21 04:12:40|4783.2|4780.4|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|10
1608523970000|2020-12-21 04:12:50|4783.7|4780.9|4783.1|4780.3|4783.7|4780.9|4783.1|4780.3|2
1608523980000|2020-12-21 04:13:00|4783.6|4780.8|4785.1|4782.3|4785.1|4782.3|4783.6|4780.8|12
1608523990000|2020-12-21 04:13:10|||||||||2
1608524000000|2020-12-21 04:13:20|4786|4783.2|4786.1|4783.3|4786.1|4783.3|4785.2|4782.4|41
1608524010000|2020-12-21 04:13:30|4785.2|4782.4|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|24
1608524020000|2020-12-21 04:13:40|4785.2|4782.4|4786.1|4783.3|4786.2|4783.4|4785.1|4782.3|43
1608524030000|2020-12-21 04:13:50|4786.7|4783.9|4786.1|4783.3|4787.1|4784.3|4785.2|4782.4|23
1608524040000|2020-12-21 04:14:00|4785.7|4782.9|4786.1|4783.3|4786.1|4783.3|4785.7|4782.9|16
1608524050000|2020-12-21 04:14:10|4785.2|4782.4|4786.1|4783.3|4787.1|4784.3|4785.2|4782.4|18
1608524060000|2020-12-21 04:14:20|4786.6|4783.8|4786.2|4783.4|4786.7|4783.9|4786.1|4783.3|7
1608524070000|2020-12-21 04:14:30|4786.1|4783.3|4786.1|4783.3|4786.2|4783.4|4785.2|4782.4|35
1608524080000|2020-12-21 04:14:40|4786.6|4783.8|4787.1|4784.3|4787.1|4784.3|4786.6|4783.8|10
1608524090000|2020-12-21 04:14:50|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.1|4783.3|6
1608524100000|2020-12-21 04:15:00|4786.1|4783.3|4788.1|4785.3|4788.1|4785.3|4786.1|4783.3|53
1608524110000|2020-12-21 04:15:10|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|30
1608524120000|2020-12-21 04:15:20|||||||||7
1608524130000|2020-12-21 04:15:30|||||||||3
1608524140000|2020-12-21 04:15:40|4786.3|4783.5|4786.1|4783.3|4786.3|4783.5|4785.2|4782.4|120
1608524150000|2020-12-21 04:15:50|4785.7|4782.9|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|28
1608524160000|2020-12-21 04:16:00|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|14
1608524170000|2020-12-21 04:16:10|||||||||2
1608524190000|2020-12-21 04:16:30|4785.2|4782.4|4785.7|4782.9|4787.1|4784.3|4785.2|4782.4|36
1608524200000|2020-12-21 04:16:40|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|6
1608524210000|2020-12-21 04:16:50|||||||||2
1608524220000|2020-12-21 04:17:00|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.1|4782.3|31
1608524230000|2020-12-21 04:17:10|4786|4783.2|4785.1|4782.3|4786|4783.2|4785.1|4782.3|2
1608524240000|2020-12-21 04:17:20|||||||||3
1608524250000|2020-12-21 04:17:30|||||||||1
1608524260000|2020-12-21 04:17:40|||||||||2
1608524270000|2020-12-21 04:17:50|||||||||2
1608524280000|2020-12-21 04:18:00|4784.2|4781.4|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|29
1608524290000|2020-12-21 04:18:10|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|1
1608524300000|2020-12-21 04:18:20|4783.7|4780.9|4784.1|4781.3|4784.1|4781.3|4783.7|4780.9|15
1608524310000|2020-12-21 04:18:30|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|12
1608524320000|2020-12-21 04:18:40|||||||||3
1608524330000|2020-12-21 04:18:50|4784|4781.2|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|16
1608524340000|2020-12-21 04:19:00|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|2
1608524350000|2020-12-21 04:19:10|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|3
1608524360000|2020-12-21 04:19:20|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|2
1608524370000|2020-12-21 04:19:30|4784.1|4781.3|4783.6|4780.8|4784.1|4781.3|4783.1|4780.3|19
1608524380000|2020-12-21 04:19:40|4783.1|4780.3|4785.1|4782.3|4785.1|4782.3|4783.1|4780.3|10
1608524390000|2020-12-21 04:19:50|||||||||2
1608524400000|2020-12-21 04:20:00|4785.6|4782.8|4786.1|4783.3|4786.1|4783.3|4785.6|4782.8|14
1608524410000|2020-12-21 04:20:10|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|5
1608524420000|2020-12-21 04:20:20|4786.1|4783.3|4786.2|4783.4|4786.2|4783.4|4786.1|4783.3|2
1608524430000|2020-12-21 04:20:30|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|1
1608524460000|2020-12-21 04:21:00|||||||||2
1608524470000|2020-12-21 04:21:10|4788.1|4785.3|4787.1|4784.3|4788.1|4785.3|4787.1|4784.3|30
1608524480000|2020-12-21 04:21:20|||||||||4
1608524490000|2020-12-21 04:21:30|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|12
1608524500000|2020-12-21 04:21:40|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|41
1608524510000|2020-12-21 04:21:50|||||||||4
1608524520000|2020-12-21 04:22:00|||||||||2
1608524530000|2020-12-21 04:22:10|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|27
1608524540000|2020-12-21 04:22:20|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|9
1608524550000|2020-12-21 04:22:30|||||||||1
1608524560000|2020-12-21 04:22:40|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|12
1608524570000|2020-12-21 04:22:50|||||||||2
1608524590000|2020-12-21 04:23:10|4782.2|4779.4|4782.1|4779.3|4782.2|4779.4|4782.1|4779.3|31
1608524600000|2020-12-21 04:23:20|4781.7|4778.9|4782.1|4779.3|4782.1|4779.3|4781.7|4778.9|12
1608524610000|2020-12-21 04:23:30|4782.6|4779.8|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|23
1608524620000|2020-12-21 04:23:40|4781.2|4778.4|4782.1|4779.3|4782.1|4779.3|4781.2|4778.4|18
1608524630000|2020-12-21 04:23:50|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|6
1608524640000|2020-12-21 04:24:00|||||||||1
1608524650000|2020-12-21 04:24:10|||||||||5
1608524660000|2020-12-21 04:24:20|4780.3|4777.5|4781.1|4778.3|4781.2|4778.4|4780.2|4777.4|18
1608524670000|2020-12-21 04:24:30|4780.2|4777.4|4781.1|4778.3|4781.2|4778.4|4780.2|4777.4|32
1608524680000|2020-12-21 04:24:40|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|3
1608524690000|2020-12-21 04:24:50|||||||||1
1608524700000|2020-12-21 04:25:00|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|1
1608524710000|2020-12-21 04:25:10|||||||||1
1608524720000|2020-12-21 04:25:20|||||||||4
1608524730000|2020-12-21 04:25:30|||||||||1
1608524750000|2020-12-21 04:25:50|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|3
1608524760000|2020-12-21 04:26:00|4781.1|4778.3|4781.2|4778.4|4781.2|4778.4|4781.1|4778.3|2
1608524770000|2020-12-21 04:26:10|||||||||3
1608524780000|2020-12-21 04:26:20|||||||||6
1608524790000|2020-12-21 04:26:30|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|3
1608524800000|2020-12-21 04:26:40|4780.7|4777.9|4780.2|4777.4|4781.1|4778.3|4780.2|4777.4|14
1608524810000|2020-12-21 04:26:50|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|7
1608524850000|2020-12-21 04:27:30|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|9
1608524860000|2020-12-21 04:27:40|4781.1|4778.3|4781.1|4778.3|4781.1|4778.3|4780.7|4777.9|13
1608524870000|2020-12-21 04:27:50|4780.7|4777.9|4781.1|4778.3|4781.1|4778.3|4780.7|4777.9|1
1608524880000|2020-12-21 04:28:00|4780.7|4777.9|4780.2|4777.4|4780.7|4777.9|4780.2|4777.4|4
1608524890000|2020-12-21 04:28:10|||||||||2
1608524900000|2020-12-21 04:28:20|||||||||2
1608524920000|2020-12-21 04:28:40|4779.2|4776.4|4780.1|4777.3|4780.1|4777.3|4779.2|4776.4|24
1608524930000|2020-12-21 04:28:50|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|2
1608524940000|2020-12-21 04:29:00|4780.1|4777.3|4780.1|4777.3|4780.1|4777.3|4779.2|4776.4|30
1608524950000|2020-12-21 04:29:10|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4780.1|4777.3|1
1608524960000|2020-12-21 04:29:20|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4780.1|4777.3|0
1608524970000|2020-12-21 04:29:30|||||||||2
1608524980000|2020-12-21 04:29:40|||||||||3
1608525000000|2020-12-21 04:30:00|||||||||1
1608525010000|2020-12-21 04:30:10|||||||||2
1608525020000|2020-12-21 04:30:20|||||||||8
1608525030000|2020-12-21 04:30:30|||||||||1
1608525040000|2020-12-21 04:30:40|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|6
1608525050000|2020-12-21 04:30:50|4779.7|4776.9|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|5
1608525080000|2020-12-21 04:31:20|||||||||1
1608525120000|2020-12-21 04:32:00|||||||||2
1608525140000|2020-12-21 04:32:20|||||||||1
1608525150000|2020-12-21 04:32:30|||||||||1
1608525160000|2020-12-21 04:32:40|||||||||1
1608525170000|2020-12-21 04:32:50|||||||||10
1608525180000|2020-12-21 04:33:00|4782|4779.2|4782.2|4779.4|4782.2|4779.4|4782|4779.2|41
1608525190000|2020-12-21 04:33:10|4781.7|4778.9|4782.2|4779.4|4782.2|4779.4|4781.2|4778.4|15
1608525200000|2020-12-21 04:33:20|||||||||2
1608525220000|2020-12-21 04:33:40|4782.3|4779.5|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|26
1608525230000|2020-12-21 04:33:50|4783.7|4780.9|4783.2|4780.4|4784.2|4781.4|4782.2|4779.4|39
1608525240000|2020-12-21 04:34:00|4782.3|4779.5|4782.6|4779.8|4783.1|4780.3|4782.2|4779.4|18
1608525250000|2020-12-21 04:34:10|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|0
1608525260000|2020-12-21 04:34:20|||||||||2
1608525270000|2020-12-21 04:34:30|||||||||1
1608525280000|2020-12-21 04:34:40|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|0
1608525290000|2020-12-21 04:34:50|||||||||1
1608525300000|2020-12-21 04:35:00|||||||||3
1608525310000|2020-12-21 04:35:10|||||||||1
1608525320000|2020-12-21 04:35:20|4784.1|4781.3|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|12
1608525350000|2020-12-21 04:35:50|||||||||1
1608525370000|2020-12-21 04:36:10|4784.2|4781.4|4783.7|4780.9|4784.2|4781.4|4783.2|4780.4|16
1608525380000|2020-12-21 04:36:20|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4783.7|4780.9|5
1608525420000|2020-12-21 04:37:00|4784.1|4781.3|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|19
1608525430000|2020-12-21 04:37:10|||||||||1
1608525450000|2020-12-21 04:37:30|||||||||1
1608525460000|2020-12-21 04:37:40|||||||||1
1608525470000|2020-12-21 04:37:50|||||||||2
1608525480000|2020-12-21 04:38:00|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|0
1608525490000|2020-12-21 04:38:10|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|1
1608525510000|2020-12-21 04:38:30|||||||||7
1608525520000|2020-12-21 04:38:40|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4783.1|4780.3|1
1608525530000|2020-12-21 04:38:50|||||||||1
1608525540000|2020-12-21 04:39:00|||||||||1
1608525550000|2020-12-21 04:39:10|||||||||2
1608525560000|2020-12-21 04:39:20|||||||||2
1608525570000|2020-12-21 04:39:30|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|9
1608525580000|2020-12-21 04:39:40|4784.1|4781.3|4783.7|4780.9|4784.2|4781.4|4783.2|4780.4|2
1608525590000|2020-12-21 04:39:50|4784.1|4781.3|4784.1|4781.3|4784.2|4781.4|4784.1|4781.3|0
1608525600000|2020-12-21 04:40:00|4783.2|4780.4|4783.2|4780.4|4783.7|4780.9|4783.2|4780.4|4
1608525610000|2020-12-21 04:40:10|4782.2|4779.4|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|31
1608525620000|2020-12-21 04:40:20|||||||||1
1608525630000|2020-12-21 04:40:30|||||||||1
1608525640000|2020-12-21 04:40:40|||||||||2
1608525650000|2020-12-21 04:40:50|4782.7|4779.9|4783.2|4780.4|4783.2|4780.4|4782.3|4779.5|21
1608525660000|2020-12-21 04:41:00|4782.7|4779.9|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|9
1608525670000|2020-12-21 04:41:10|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|23
1608525680000|2020-12-21 04:41:20|||||||||2
1608525690000|2020-12-21 04:41:30|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|9
1608525700000|2020-12-21 04:41:40|||||||||2
1608525720000|2020-12-21 04:42:00|||||||||1
1608525730000|2020-12-21 04:42:10|||||||||1
1608525740000|2020-12-21 04:42:20|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|13
1608525750000|2020-12-21 04:42:30|4785.3|4782.5|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|10
1608525760000|2020-12-21 04:42:40|4784.2|4781.4|4784.7|4781.9|4785.1|4782.3|4784.2|4781.4|41
1608525770000|2020-12-21 04:42:50|4785.2|4782.4|4784.6|4781.8|4785.2|4782.4|4784.2|4781.4|18
1608525780000|2020-12-21 04:43:00|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|0
1608525810000|2020-12-21 04:43:30|||||||||4
1608525830000|2020-12-21 04:43:50|||||||||1
1608525840000|2020-12-21 04:44:00|||||||||2
1608525880000|2020-12-21 04:44:40|4783.3|4780.5|4783.2|4780.4|4783.3|4780.5|4783.2|4780.4|14
1608525900000|2020-12-21 04:45:00|||||||||1
1608525920000|2020-12-21 04:45:20|||||||||1
1608525930000|2020-12-21 04:45:30|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|11
1608525940000|2020-12-21 04:45:40|||||||||2
1608525950000|2020-12-21 04:45:50|||||||||1
1608525960000|2020-12-21 04:46:00|||||||||20
1608525970000|2020-12-21 04:46:10|4783.3|4780.5|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|5
1608526000000|2020-12-21 04:46:40|4784.1|4781.3|4783.7|4780.9|4784.2|4781.4|4783.7|4780.9|4
1608526010000|2020-12-21 04:46:50|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|0
1608526030000|2020-12-21 04:47:10|||||||||2
1608526040000|2020-12-21 04:47:20|||||||||2
1608526060000|2020-12-21 04:47:40|||||||||4
1608526070000|2020-12-21 04:47:50|||||||||1
1608526080000|2020-12-21 04:48:00|||||||||2
1608526090000|2020-12-21 04:48:10|4784.7|4781.9|4784.2|4781.4|4785.1|4782.3|4784.2|4781.4|8
1608526100000|2020-12-21 04:48:20|||||||||2
1608526120000|2020-12-21 04:48:40|||||||||3
1608526130000|2020-12-21 04:48:50|||||||||2
1608526150000|2020-12-21 04:49:10|||||||||1
1608526160000|2020-12-21 04:49:20|||||||||1
1608526170000|2020-12-21 04:49:30|||||||||1
1608526180000|2020-12-21 04:49:40|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|6
1608526190000|2020-12-21 04:49:50|||||||||1
1608526200000|2020-12-21 04:50:00|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4783.7|4780.9|2
1608526220000|2020-12-21 04:50:20|||||||||1
1608526230000|2020-12-21 04:50:30|||||||||2
1608526240000|2020-12-21 04:50:40|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|1
1608526250000|2020-12-21 04:50:50|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|2
1608526280000|2020-12-21 04:51:20|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|3
1608526290000|2020-12-21 04:51:30|||||||||1
1608526300000|2020-12-21 04:51:40|||||||||1
1608526320000|2020-12-21 04:52:00|4784.7|4781.9|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|8
1608526340000|2020-12-21 04:52:20|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|1
1608526350000|2020-12-21 04:52:30|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|3
1608526370000|2020-12-21 04:52:50|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|0
1608526380000|2020-12-21 04:53:00|4784.2|4781.4|4785.1|4782.3|4785.1|4782.3|4784.2|4781.4|4
1608526390000|2020-12-21 04:53:10|||||||||1
1608526400000|2020-12-21 04:53:20|4784.2|4781.4|4785.1|4782.3|4785.1|4782.3|4784.2|4781.4|6
1608526410000|2020-12-21 04:53:30|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|10
1608526420000|2020-12-21 04:53:40|||||||||1
1608526450000|2020-12-21 04:54:10|4785.7|4782.9|4785.2|4782.4|4785.7|4782.9|4785.2|4782.4|3
1608526460000|2020-12-21 04:54:20|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|8
1608526470000|2020-12-21 04:54:30|||||||||1
1608526490000|2020-12-21 04:54:50|4786.1|4783.3|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|1
1608526500000|2020-12-21 04:55:00|||||||||1
1608526510000|2020-12-21 04:55:10|||||||||1
1608526570000|2020-12-21 04:56:10|||||||||1
1608526590000|2020-12-21 04:56:30|||||||||3
1608526600000|2020-12-21 04:56:40|||||||||1
1608526610000|2020-12-21 04:56:50|||||||||2
1608526620000|2020-12-21 04:57:00|4784.3|4781.5|4784.2|4781.4|4784.3|4781.5|4784.2|4781.4|2
1608526630000|2020-12-21 04:57:10|||||||||2
1608526650000|2020-12-21 04:57:30|||||||||1
1608526660000|2020-12-21 04:57:40|||||||||3
1608526670000|2020-12-21 04:57:50|||||||||2
1608526680000|2020-12-21 04:58:00|||||||||5
1608526690000|2020-12-21 04:58:10|||||||||1
1608526700000|2020-12-21 04:58:20|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|5
1608526730000|2020-12-21 04:58:50|||||||||1
1608526760000|2020-12-21 04:59:20|4784.3|4781.5|4784.2|4781.4|4784.3|4781.5|4784.2|4781.4|5
1608526790000|2020-12-21 04:59:50|||||||||2
1608526800000|2020-12-21 05:00:00|4783.3|4780.5|4781.2|4778.4|4783.3|4780.5|4781.2|4778.4|124
1608526810000|2020-12-21 05:00:10|4781.1|4778.3|4781.2|4778.4|4781.2|4778.4|4781.1|4778.3|4
1608526820000|2020-12-21 05:00:20|4780.3|4777.5|4780.2|4777.4|4780.3|4777.5|4780.2|4777.4|5
1608526830000|2020-12-21 05:00:30|4779.2|4776.4|4779.1|4776.3|4779.2|4776.4|4779.1|4776.3|34
1608526840000|2020-12-21 05:00:40|4779.2|4776.4|4778.2|4775.4|4779.2|4776.4|4778.2|4775.4|26
1608526850000|2020-12-21 05:00:50|||||||||9
1608526860000|2020-12-21 05:01:00|4779.1|4776.3|4779.2|4776.4|4779.2|4776.4|4779.1|4776.3|15
1608526870000|2020-12-21 05:01:10|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4779.7|4776.9|18
1608526880000|2020-12-21 05:01:20|4781.1|4778.3|4780.2|4777.4|4781.1|4778.3|4780.2|4777.4|10
1608526890000|2020-12-21 05:01:30|4779.3|4776.5|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|6
1608526910000|2020-12-21 05:01:50|||||||||2
1608526920000|2020-12-21 05:02:00|4781.1|4778.3|4781.2|4778.4|4781.2|4778.4|4781.1|4778.3|17
1608526930000|2020-12-21 05:02:10|4782.1|4779.3|4782.2|4779.4|4782.2|4779.4|4782.1|4779.3|7
1608526940000|2020-12-21 05:02:20|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|25
1608526950000|2020-12-21 05:02:30|||||||||5
1608526960000|2020-12-21 05:02:40|||||||||1
1608526970000|2020-12-21 05:02:50|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|8
1608526980000|2020-12-21 05:03:00|4784.3|4781.5|4786.2|4783.4|4786.2|4783.4|4784.2|4781.4|20
1608526990000|2020-12-21 05:03:10|||||||||3
1608527000000|2020-12-21 05:03:20|||||||||1
1608527010000|2020-12-21 05:03:30|4786.1|4783.3|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|6
1608527020000|2020-12-21 05:03:40|||||||||1
1608527030000|2020-12-21 05:03:50|||||||||6
1608527040000|2020-12-21 05:04:00|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|1
1608527050000|2020-12-21 05:04:10|4784.7|4781.9|4784.2|4781.4|4784.7|4781.9|4784.2|4781.4|1
1608527060000|2020-12-21 05:04:20|||||||||1
1608527090000|2020-12-21 05:04:50|4784.7|4781.9|4784.7|4781.9|4784.7|4781.9|4784.7|4781.9|12
1608527100000|2020-12-21 05:05:00|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|0
1608527140000|2020-12-21 05:05:40|||||||||3
1608527150000|2020-12-21 05:05:50|||||||||1
1608527160000|2020-12-21 05:06:00|||||||||2
1608527180000|2020-12-21 05:06:20|||||||||2
1608527190000|2020-12-21 05:06:30|||||||||1
1608527220000|2020-12-21 05:07:00|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|7
1608527240000|2020-12-21 05:07:20|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|9
1608527250000|2020-12-21 05:07:30|4786.2|4783.4|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|11
1608527270000|2020-12-21 05:07:50|||||||||3
1608527280000|2020-12-21 05:08:00|4786.7|4783.9|4787.2|4784.4|4787.2|4784.4|4786.7|4783.9|5
1608527290000|2020-12-21 05:08:10|||||||||3
1608527300000|2020-12-21 05:08:20|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|9
1608527310000|2020-12-21 05:08:30|||||||||5
1608527320000|2020-12-21 05:08:40|4786.6|4783.8|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|20
1608527330000|2020-12-21 05:08:50|4786.7|4783.9|4786.7|4783.9|4786.7|4783.9|4786.7|4783.9|4
1608527340000|2020-12-21 05:09:00|4786.2|4783.4|4786.2|4783.4|4787.2|4784.4|4786.2|4783.4|9
1608527350000|2020-12-21 05:09:10|4786.6|4783.8|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|8
1608527360000|2020-12-21 05:09:20|||||||||1
1608527370000|2020-12-21 05:09:30|||||||||6
1608527380000|2020-12-21 05:09:40|||||||||2
1608527390000|2020-12-21 05:09:50|||||||||4
1608527400000|2020-12-21 05:10:00|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|12
1608527410000|2020-12-21 05:10:10|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|17
1608527420000|2020-12-21 05:10:20|||||||||5
1608527430000|2020-12-21 05:10:30|4788.1|4785.3|4787.2|4784.4|4788.1|4785.3|4787.2|4784.4|4
1608527440000|2020-12-21 05:10:40|||||||||7
1608527450000|2020-12-21 05:10:50|4787.7|4784.9|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|12
1608527460000|2020-12-21 05:11:00|4788.1|4785.3|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|28
1608527480000|2020-12-21 05:11:20|||||||||3
1608527500000|2020-12-21 05:11:40|4786.7|4783.9|4785.2|4782.4|4786.7|4783.9|4784.8|4782|38
1608527530000|2020-12-21 05:12:10|4784.7|4781.9|4784.7|4781.9|4785.2|4782.4|4784.7|4781.9|4
1608527540000|2020-12-21 05:12:20|4785.2|4782.4|4784.7|4781.9|4785.2|4782.4|4784.7|4781.9|1
1608527550000|2020-12-21 05:12:30|4784.2|4781.4|4784.7|4781.9|4785.2|4782.4|4784.2|4781.4|21
1608527560000|2020-12-21 05:12:40|4785.2|4782.4|4784.7|4781.9|4785.2|4782.4|4784.2|4781.4|5
1608527570000|2020-12-21 05:12:50|4785.2|4782.4|4784.7|4781.9|4785.2|4782.4|4784.7|4781.9|4
1608527580000|2020-12-21 05:13:00|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|2
1608527590000|2020-12-21 05:13:10|||||||||2
1608527600000|2020-12-21 05:13:20|||||||||3
1608527610000|2020-12-21 05:13:30|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|2
1608527620000|2020-12-21 05:13:40|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|7
1608527630000|2020-12-21 05:13:50|4784.7|4781.9|4785.2|4782.4|4785.2|4782.4|4784.7|4781.9|2
1608527640000|2020-12-21 05:14:00|4784.2|4781.4|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|5
1608527650000|2020-12-21 05:14:10|||||||||1
1608527670000|2020-12-21 05:14:30|||||||||2
1608527680000|2020-12-21 05:14:40|4785.1|4782.3|4784.2|4781.4|4785.1|4782.3|4784.2|4781.4|1
1608527690000|2020-12-21 05:14:50|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|9
1608527700000|2020-12-21 05:15:00|||||||||1
1608527710000|2020-12-21 05:15:10|4785.6|4782.8|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|31
1608527720000|2020-12-21 05:15:20|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|2
1608527730000|2020-12-21 05:15:30|||||||||1
1608527740000|2020-12-21 05:15:40|4784.3|4781.5|4784.2|4781.4|4784.3|4781.5|4784.2|4781.4|12
1608527750000|2020-12-21 05:15:50|||||||||5
1608527760000|2020-12-21 05:16:00|||||||||1
1608527770000|2020-12-21 05:16:10|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|11
1608527790000|2020-12-21 05:16:30|4785.7|4782.9|4785.2|4782.4|4785.7|4782.9|4785.2|4782.4|11
1608527800000|2020-12-21 05:16:40|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|26
1608527810000|2020-12-21 05:16:50|||||||||1
1608527820000|2020-12-21 05:17:00|||||||||3
1608527830000|2020-12-21 05:17:10|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|6
1608527840000|2020-12-21 05:17:20|||||||||16
1608527860000|2020-12-21 05:17:40|||||||||5
1608527890000|2020-12-21 05:18:10|||||||||3
1608527900000|2020-12-21 05:18:20|||||||||1
1608527910000|2020-12-21 05:18:30|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|2
1608527930000|2020-12-21 05:18:50|||||||||1
1608527950000|2020-12-21 05:19:10|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|6
1608527960000|2020-12-21 05:19:20|||||||||1
1608527970000|2020-12-21 05:19:30|||||||||2
1608527980000|2020-12-21 05:19:40|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|1
1608528000000|2020-12-21 05:20:00|4785.1|4782.3|4784.2|4781.4|4785.1|4782.3|4784.2|4781.4|16
1608528010000|2020-12-21 05:20:10|4784.1|4781.3|4784.2|4781.4|4784.2|4781.4|4784.1|4781.3|1
1608528020000|2020-12-21 05:20:20|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.2|4780.4|12
1608528030000|2020-12-21 05:20:30|||||||||8
1608528060000|2020-12-21 05:21:00|||||||||2
1608528070000|2020-12-21 05:21:10|||||||||3
1608528080000|2020-12-21 05:21:20|||||||||3
1608528100000|2020-12-21 05:21:40|4782.7|4779.9|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|13
1608528110000|2020-12-21 05:21:50|||||||||2
1608528120000|2020-12-21 05:22:00|||||||||1
1608528140000|2020-12-21 05:22:20|||||||||1
1608528150000|2020-12-21 05:22:30|4782.7|4779.9|4782.1|4779.3|4782.7|4779.9|4782.1|4779.3|12
1608528160000|2020-12-21 05:22:40|4781.7|4778.9|4781.2|4778.4|4781.7|4778.9|4780.2|4777.4|34
1608528170000|2020-12-21 05:22:50|||||||||1
1608528180000|2020-12-21 05:23:00|4781.6|4778.8|4781.2|4778.4|4782.1|4779.3|4781.2|4778.4|26
1608528190000|2020-12-21 05:23:10|||||||||3
1608528200000|2020-12-21 05:23:20|||||||||5
1608528210000|2020-12-21 05:23:30|4780.2|4777.4|4780.7|4777.9|4780.7|4777.9|4780.2|4777.4|9
1608528220000|2020-12-21 05:23:40|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.1|4778.3|3
1608528230000|2020-12-21 05:23:50|4780.7|4777.9|4781.2|4778.4|4781.2|4778.4|4780.7|4777.9|1
1608528240000|2020-12-21 05:24:00|4780.7|4777.9|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|14
1608528250000|2020-12-21 05:24:10|4780.7|4777.9|4780.2|4777.4|4780.7|4777.9|4780.2|4777.4|4
1608528260000|2020-12-21 05:24:20|4780.7|4777.9|4781.2|4778.4|4781.2|4778.4|4780.3|4777.5|8
1608528270000|2020-12-21 05:24:30|||||||||1
1608528280000|2020-12-21 05:24:40|||||||||1
1608528310000|2020-12-21 05:25:10|||||||||2
1608528320000|2020-12-21 05:25:20|||||||||2
1608528340000|2020-12-21 05:25:40|4781.7|4778.9|4781.2|4778.4|4782.1|4779.3|4781.2|4778.4|10
1608528350000|2020-12-21 05:25:50|||||||||1
1608528360000|2020-12-21 05:26:00|4782.1|4779.3|4781.7|4778.9|4782.1|4779.3|4781.2|4778.4|6
1608528370000|2020-12-21 05:26:10|4782.1|4779.3|4782.2|4779.4|4782.2|4779.4|4782.1|4779.3|4
1608528380000|2020-12-21 05:26:20|4781.2|4778.4|4782.2|4779.4|4782.2|4779.4|4781.2|4778.4|12
1608528400000|2020-12-21 05:26:40|||||||||1
1608528410000|2020-12-21 05:26:50|||||||||1
1608528430000|2020-12-21 05:27:10|||||||||37
1608528450000|2020-12-21 05:27:30|||||||||1
1608528460000|2020-12-21 05:27:40|||||||||3
1608528470000|2020-12-21 05:27:50|||||||||7
1608528480000|2020-12-21 05:28:00|4782.7|4779.9|4784.2|4781.4|4784.2|4781.4|4782.7|4779.9|27
1608528500000|2020-12-21 05:28:20|4783.7|4780.9|4783.7|4780.9|4784.2|4781.4|4783.2|4780.4|8
1608528510000|2020-12-21 05:28:30|4783.2|4780.4|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|6
1608528520000|2020-12-21 05:28:40|4783.2|4780.4|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|6
1608528530000|2020-12-21 05:28:50|4783.7|4780.9|4783.2|4780.4|4783.7|4780.9|4783.2|4780.4|0
1608528540000|2020-12-21 05:29:00|4782.7|4779.9|4782.2|4779.4|4783.2|4780.4|4782.2|4779.4|1
1608528550000|2020-12-21 05:29:10|4782.3|4779.5|4782.2|4779.4|4782.7|4779.9|4782.2|4779.4|2
1608528580000|2020-12-21 05:29:40|||||||||9
1608528600000|2020-12-21 05:30:00|4783.1|4780.3|4782.2|4779.4|4783.2|4780.4|4782.2|4779.4|20
1608528610000|2020-12-21 05:30:10|4783.1|4780.3|4786.2|4783.4|4787.2|4784.4|4782.2|4779.4|84
1608528620000|2020-12-21 05:30:20|4785.7|4782.9|4784.2|4781.4|4786.2|4783.4|4784.2|4781.4|22
1608528630000|2020-12-21 05:30:30|4785.2|4782.4|4786.6|4783.8|4786.6|4783.8|4785.2|4782.4|26
1608528640000|2020-12-21 05:30:40|4786.2|4783.4|4785.7|4782.9|4786.2|4783.4|4785.2|4782.4|82
1608528650000|2020-12-21 05:30:50|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|22
1608528660000|2020-12-21 05:31:00|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|30
1608528670000|2020-12-21 05:31:10|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|30
1608528680000|2020-12-21 05:31:20|||||||||3
1608528690000|2020-12-21 05:31:30|4786.3|4783.5|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|2
1608528700000|2020-12-21 05:31:40|4788.1|4785.3|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|19
1608528710000|2020-12-21 05:31:50|||||||||1
1608528720000|2020-12-21 05:32:00|4787.3|4784.5|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|27
1608528730000|2020-12-21 05:32:10|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4
1608528740000|2020-12-21 05:32:20|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|40
1608528750000|2020-12-21 05:32:30|4788.7|4785.9|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|6
1608528760000|2020-12-21 05:32:40|4789.1|4786.3|4789.2|4786.4|4789.2|4786.4|4788.3|4785.5|7
1608528770000|2020-12-21 05:32:50|4788.3|4785.5|4789.2|4786.4|4789.2|4786.4|4788.3|4785.5|6
1608528780000|2020-12-21 05:33:00|||||||||7
1608528790000|2020-12-21 05:33:10|||||||||18
1608528800000|2020-12-21 05:33:20|4790.2|4787.4|4791.2|4788.4|4791.2|4788.4|4789.2|4786.4|96
1608528810000|2020-12-21 05:33:30|4791.7|4788.9|4792.2|4789.4|4793.3|4790.5|4791.7|4788.9|70
1608528820000|2020-12-21 05:33:40|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|19
1608528830000|2020-12-21 05:33:50|4792.7|4789.9|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|15
1608528840000|2020-12-21 05:34:00|4792.2|4789.4|4793.2|4790.4|4793.2|4790.4|4791.2|4788.4|23
1608528850000|2020-12-21 05:34:10|4792.2|4789.4|4794.2|4791.4|4794.2|4791.4|4792.2|4789.4|39
1608528860000|2020-12-21 05:34:20|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|5
1608528870000|2020-12-21 05:34:30|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|13
1608528880000|2020-12-21 05:34:40|4792.3|4789.5|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|13
1608528890000|2020-12-21 05:34:50|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|18
1608528900000|2020-12-21 05:35:00|4791.7|4788.9|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|5
1608528910000|2020-12-21 05:35:10|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|11
1608528920000|2020-12-21 05:35:20|4792.3|4789.5|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|12
1608528930000|2020-12-21 05:35:30|4793.1|4790.3|4793.2|4790.4|4793.2|4790.4|4793.1|4790.3|5
1608528940000|2020-12-21 05:35:40|4792.7|4789.9|4793.2|4790.4|4793.2|4790.4|4792.7|4789.9|17
1608528950000|2020-12-21 05:35:50|4794.2|4791.4|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|28
1608528960000|2020-12-21 05:36:00|||||||||5
1608528970000|2020-12-21 05:36:10|||||||||5
1608528980000|2020-12-21 05:36:20|4795.7|4792.9|4795.2|4792.4|4795.7|4792.9|4795.2|4792.4|28
1608528990000|2020-12-21 05:36:30|4794.2|4791.4|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|27
1608529000000|2020-12-21 05:36:40|4794.7|4791.9|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|7
1608529010000|2020-12-21 05:36:50|4795.1|4792.3|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|6
1608529020000|2020-12-21 05:37:00|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|3
1608529030000|2020-12-21 05:37:10|4795.1|4792.3|4794.2|4791.4|4795.1|4792.3|4793.2|4790.4|53
1608529040000|2020-12-21 05:37:20|4793.7|4790.9|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|2
1608529060000|2020-12-21 05:37:40|||||||||1
1608529070000|2020-12-21 05:37:50|4794.7|4791.9|4795.2|4792.4|4795.7|4792.9|4794.2|4791.4|39
1608529080000|2020-12-21 05:38:00|4795.7|4792.9|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|7
1608529090000|2020-12-21 05:38:10|4795.7|4792.9|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|4
1608529100000|2020-12-21 05:38:20|||||||||32
1608529110000|2020-12-21 05:38:30|||||||||7
1608529130000|2020-12-21 05:38:50|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|6
1608529140000|2020-12-21 05:39:00|4797.2|4794.4|4797.2|4794.4|4798.1|4795.3|4796.2|4793.4|77
1608529150000|2020-12-21 05:39:10|4797.7|4794.9|4798.2|4795.4|4799.2|4796.4|4797.2|4794.4|72
1608529160000|2020-12-21 05:39:20|4798.1|4795.3|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|58
1608529170000|2020-12-21 05:39:30|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|6
1608529180000|2020-12-21 05:39:40|||||||||4
1608529190000|2020-12-21 05:39:50|4798.6|4795.8|4798.2|4795.4|4798.6|4795.8|4798.2|4795.4|30
1608529200000|2020-12-21 05:40:00|||||||||6
1608529210000|2020-12-21 05:40:10|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|17
1608529220000|2020-12-21 05:40:20|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.7|4793.9|16
1608529230000|2020-12-21 05:40:30|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|24
1608529240000|2020-12-21 05:40:40|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|16
1608529250000|2020-12-21 05:40:50|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4796.2|4793.4|23
1608529260000|2020-12-21 05:41:00|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|10
1608529270000|2020-12-21 05:41:10|4799.1|4796.3|4800.2|4797.4|4800.2|4797.4|4799.1|4796.3|18
1608529280000|2020-12-21 05:41:20|4801.1|4798.3|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|33
1608529290000|2020-12-21 05:41:30|||||||||4
1608529300000|2020-12-21 05:41:40|4801.1|4798.3|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|18
1608529310000|2020-12-21 05:41:50|4801.1|4798.3|4801.2|4798.4|4801.6|4798.8|4801.1|4798.3|28
1608529320000|2020-12-21 05:42:00|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|6
1608529330000|2020-12-21 05:42:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|18
1608529340000|2020-12-21 05:42:20|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|14
1608529350000|2020-12-21 05:42:30|||||||||3
1608529360000|2020-12-21 05:42:40|||||||||5
1608529370000|2020-12-21 05:42:50|4797.3|4794.5|4797.7|4794.9|4798.2|4795.4|4797.3|4794.5|7
1608529380000|2020-12-21 05:43:00|4798.2|4795.4|4798.2|4795.4|4799.2|4796.4|4797.3|4794.5|14
1608529390000|2020-12-21 05:43:10|4797.7|4794.9|4797.7|4794.9|4797.7|4794.9|4797.7|4794.9|2
1608529400000|2020-12-21 05:43:20|4797.2|4794.4|4797.2|4794.4|4797.7|4794.9|4797.2|4794.4|8
1608529410000|2020-12-21 05:43:30|4797.7|4794.9|4796.2|4793.4|4798.2|4795.4|4796.2|4793.4|29
1608529420000|2020-12-21 05:43:40|4797.1|4794.3|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|17
1608529430000|2020-12-21 05:43:50|||||||||8
1608529440000|2020-12-21 05:44:00|4796.6|4793.8|4797.2|4794.4|4797.2|4794.4|4796.6|4793.8|8
1608529450000|2020-12-21 05:44:10|||||||||1
1608529460000|2020-12-21 05:44:20|4797.6|4794.8|4798.2|4795.4|4798.2|4795.4|4797.6|4794.8|10
1608529470000|2020-12-21 05:44:30|||||||||1
1608529480000|2020-12-21 05:44:40|||||||||5
1608529490000|2020-12-21 05:44:50|4798.6|4795.8|4798.7|4795.9|4799.2|4796.4|4798.6|4795.8|12
1608529500000|2020-12-21 05:45:00|4798.3|4795.5|4798.2|4795.4|4799.1|4796.3|4798.2|4795.4|3
1608529510000|2020-12-21 05:45:10|4797.7|4794.9|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|18
1608529520000|2020-12-21 05:45:20|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.7|4793.9|4
1608529530000|2020-12-21 05:45:30|||||||||1
1608529540000|2020-12-21 05:45:40|4797.6|4794.8|4798.2|4795.4|4798.7|4795.9|4797.6|4794.8|6
1608529550000|2020-12-21 05:45:50|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|11
1608529560000|2020-12-21 05:46:00|||||||||3
1608529570000|2020-12-21 05:46:10|||||||||2
1608529580000|2020-12-21 05:46:20|4798.3|4795.5|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|7
1608529590000|2020-12-21 05:46:30|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|17
1608529610000|2020-12-21 05:46:50|4797.2|4794.4|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|25
1608529620000|2020-12-21 05:47:00|||||||||12
1608529640000|2020-12-21 05:47:20|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.7|4795.9|5
1608529650000|2020-12-21 05:47:30|||||||||8
1608529660000|2020-12-21 05:47:40|4798.7|4795.9|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|11
1608529670000|2020-12-21 05:47:50|4799.1|4796.3|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|19
1608529680000|2020-12-21 05:48:00|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|7
1608529690000|2020-12-21 05:48:10|4796.3|4793.5|4796.2|4793.4|4796.3|4793.5|4795.2|4792.4|35
1608529700000|2020-12-21 05:48:20|4795.3|4792.5|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|22
1608529710000|2020-12-21 05:48:30|||||||||15
1608529720000|2020-12-21 05:48:40|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|10
1608529730000|2020-12-21 05:48:50|4796.7|4793.9|4797.2|4794.4|4798.2|4795.4|4796.7|4793.9|21
1608529740000|2020-12-21 05:49:00|4796.3|4793.5|4797.2|4794.4|4797.2|4794.4|4796.3|4793.5|13
1608529750000|2020-12-21 05:49:10|4796.3|4793.5|4796.2|4793.4|4796.3|4793.5|4796.2|4793.4|3
1608529760000|2020-12-21 05:49:20|4796.6|4793.8|4797.2|4794.4|4797.2|4794.4|4796.6|4793.8|11
1608529770000|2020-12-21 05:49:30|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|36
1608529780000|2020-12-21 05:49:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|7
1608529790000|2020-12-21 05:49:50|4796.7|4793.9|4799.2|4796.4|4799.2|4796.4|4796.2|4793.4|49
1608529800000|2020-12-21 05:50:00|4800.1|4797.3|4802.2|4799.4|4802.2|4799.4|4800.1|4797.3|99
1608529810000|2020-12-21 05:50:10|4802.7|4799.9|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|29
1608529820000|2020-12-21 05:50:20|4803.1|4800.3|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|34
1608529830000|2020-12-21 05:50:30|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|13
1608529840000|2020-12-21 05:50:40|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|88
1608529850000|2020-12-21 05:50:50|4804.7|4801.9|4804.7|4801.9|4805.1|4802.3|4804.2|4801.4|77
1608529860000|2020-12-21 05:51:00|4804.2|4801.4|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|33
1608529870000|2020-12-21 05:51:10|||||||||19
1608529880000|2020-12-21 05:51:20|4805.1|4802.3|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|97
1608529890000|2020-12-21 05:51:30|4805.1|4802.3|4804.2|4801.4|4807.2|4804.4|4804.2|4801.4|60
1608529900000|2020-12-21 05:51:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|57
1608529910000|2020-12-21 05:51:50|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.1|4802.3|35
1608529920000|2020-12-21 05:52:00|4806.1|4803.3|4806.2|4803.4|4807.1|4804.3|4806.1|4803.3|70
1608529930000|2020-12-21 05:52:10|4806.1|4803.3|4806.1|4803.3|4806.2|4803.4|4806.1|4803.3|34
1608529940000|2020-12-21 05:52:20|4807.1|4804.3|4806.2|4803.4|4807.1|4804.3|4806.2|4803.4|75
1608529950000|2020-12-21 05:52:30|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|6
1608529960000|2020-12-21 05:52:40|4806.2|4803.4|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|47
1608529970000|2020-12-21 05:52:50|4806.2|4803.4|4806.2|4803.4|4807.1|4804.3|4806.1|4803.3|21
1608529980000|2020-12-21 05:53:00|4807.1|4804.3|4806.2|4803.4|4807.1|4804.3|4806.2|4803.4|26
1608529990000|2020-12-21 05:53:10|||||||||2
1608530000000|2020-12-21 05:53:20|4807.1|4804.3|4809.2|4806.4|4810.1|4807.3|4807.1|4804.3|119
1608530010000|2020-12-21 05:53:30|4809.6|4806.8|4810.1|4807.3|4810.2|4807.4|4809.6|4806.8|40
1608530020000|2020-12-21 05:53:40|4809.7|4806.9|4808.2|4805.4|4811|4808.2|4808.2|4805.4|62
1608530030000|2020-12-21 05:53:50|4808.6|4805.8|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|23
1608530040000|2020-12-21 05:54:00|4809.1|4806.3|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|28
1608530050000|2020-12-21 05:54:10|4808.6|4805.8|4807.1|4804.3|4808.6|4805.8|4807.1|4804.3|21
1608530060000|2020-12-21 05:54:20|||||||||2
1608530070000|2020-12-21 05:54:30|4807.2|4804.4|4810.2|4807.4|4811.1|4808.3|4807.2|4804.4|27
1608530080000|2020-12-21 05:54:40|4809.7|4806.9|4809.2|4806.4|4809.7|4806.9|4809.2|4806.4|7
1608530090000|2020-12-21 05:54:50|4809.1|4806.3|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|25
1608530100000|2020-12-21 05:55:00|4808.7|4805.9|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|14
1608530110000|2020-12-21 05:55:10|4807.7|4804.9|4807.2|4804.4|4808.1|4805.3|4806.2|4803.4|44
1608530120000|2020-12-21 05:55:20|||||||||8
1608530130000|2020-12-21 05:55:30|||||||||11
1608530140000|2020-12-21 05:55:40|4807.1|4804.3|4807.2|4804.4|4807.2|4804.4|4807.1|4804.3|0
1608530150000|2020-12-21 05:55:50|4807.1|4804.3|4806.2|4803.4|4807.1|4804.3|4806.2|4803.4|11
1608530160000|2020-12-21 05:56:00|||||||||5
1608530170000|2020-12-21 05:56:10|||||||||9
1608530180000|2020-12-21 05:56:20|4807.1|4804.3|4809.2|4806.4|4809.2|4806.4|4807.1|4804.3|29
1608530190000|2020-12-21 05:56:30|4810.1|4807.3|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|20
1608530200000|2020-12-21 05:56:40|4809.7|4806.9|4809.2|4806.4|4809.7|4806.9|4809.1|4806.3|1
1608530210000|2020-12-21 05:56:50|4809.6|4806.8|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|11
1608530220000|2020-12-21 05:57:00|4809.2|4806.4|4810.1|4807.3|4810.2|4807.4|4809.2|4806.4|39
1608530230000|2020-12-21 05:57:10|4809.2|4806.4|4809.1|4806.3|4809.7|4806.9|4808.2|4805.4|14
1608530240000|2020-12-21 05:57:20|4808.7|4805.9|4812.2|4809.4|4812.2|4809.4|4808.2|4805.4|225
1608530250000|2020-12-21 05:57:30|4813.2|4810.4|4811.7|4808.9|4813.2|4810.4|4811.2|4808.4|79
1608530260000|2020-12-21 05:57:40|4812.2|4809.4|4811.2|4808.4|4812.2|4809.4|4811.2|4808.4|22
1608530270000|2020-12-21 05:57:50|4811.1|4808.3|4810.1|4807.3|4811.1|4808.3|4809.3|4806.5|20
1608530280000|2020-12-21 05:58:00|4809.7|4806.9|4808.2|4805.4|4809.7|4806.9|4808.2|4805.4|24
1608530290000|2020-12-21 05:58:10|4807.2|4804.4|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|17
1608530300000|2020-12-21 05:58:20|4807.7|4804.9|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|2
1608530310000|2020-12-21 05:58:30|||||||||2
1608530320000|2020-12-21 05:58:40|4806.3|4803.5|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|28
1608530330000|2020-12-21 05:58:50|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|14
1608530340000|2020-12-21 05:59:00|4807.3|4804.5|4806.2|4803.4|4807.3|4804.5|4806.2|4803.4|3
1608530350000|2020-12-21 05:59:10|||||||||5
1608530360000|2020-12-21 05:59:20|4806.3|4803.5|4806.2|4803.4|4807.2|4804.4|4805.2|4802.4|29
1608530370000|2020-12-21 05:59:30|4807.1|4804.3|4806.2|4803.4|4807.1|4804.3|4806.2|4803.4|10
1608530380000|2020-12-21 05:59:40|4807.2|4804.4|4805.7|4802.9|4807.2|4804.4|4805.2|4802.4|26
1608530390000|2020-12-21 05:59:50|4805.2|4802.4|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|13
1608530400000|2020-12-21 06:00:00|4805.3|4802.5|4802.2|4799.4|4805.3|4802.5|4801.2|4798.4|89
1608530410000|2020-12-21 06:00:10|4801.3|4798.5|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|17
1608530420000|2020-12-21 06:00:20|4802.2|4799.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|11
1608530430000|2020-12-21 06:00:30|4802.2|4799.4|4804.2|4801.4|4804.2|4801.4|4802.2|4799.4|15
1608530440000|2020-12-21 06:00:40|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|7
1608530450000|2020-12-21 06:00:50|||||||||5
1608530460000|2020-12-21 06:01:00|4802.7|4799.9|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|17
1608530470000|2020-12-21 06:01:10|||||||||3
1608530480000|2020-12-21 06:01:20|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4802.1|4799.3|25
1608530490000|2020-12-21 06:01:30|4801.3|4798.5|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|8
1608530500000|2020-12-21 06:01:40|4800.3|4797.5|4799.2|4796.4|4800.3|4797.5|4798.7|4795.9|33
1608530510000|2020-12-21 06:01:50|4799.1|4796.3|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|101
1608530520000|2020-12-21 06:02:00|4799.7|4796.9|4800.1|4797.3|4800.2|4797.4|4799.2|4796.4|12
1608530530000|2020-12-21 06:02:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|5
1608530540000|2020-12-21 06:02:20|||||||||4
1608530550000|2020-12-21 06:02:30|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4798.7|4795.9|19
1608530560000|2020-12-21 06:02:40|4799.1|4796.3|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|11
1608530570000|2020-12-21 06:02:50|4797.7|4794.9|4797.1|4794.3|4798.2|4795.4|4796.7|4793.9|56
1608530580000|2020-12-21 06:03:00|4796.7|4793.9|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|33
1608530590000|2020-12-21 06:03:10|4798.1|4795.3|4800.1|4797.3|4800.1|4797.3|4798.1|4795.3|26
1608530600000|2020-12-21 06:03:20|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4
1608530610000|2020-12-21 06:03:30|4800.7|4797.9|4800.7|4797.9|4801.1|4798.3|4800.2|4797.4|4
1608530620000|2020-12-21 06:03:40|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|2
1608530630000|2020-12-21 06:03:50|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4802.1|4799.3|8
1608530640000|2020-12-21 06:04:00|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|2
1608530650000|2020-12-21 06:04:10|4801.1|4798.3|4799.2|4796.4|4801.1|4798.3|4799.2|4796.4|32
1608530660000|2020-12-21 06:04:20|4799.1|4796.3|4798.2|4795.4|4800.1|4797.3|4797.2|4794.4|16
1608530670000|2020-12-21 06:04:30|4797.7|4794.9|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|8
1608530680000|2020-12-21 06:04:40|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.7|4794.9|37
1608530690000|2020-12-21 06:04:50|4799.1|4796.3|4799.1|4796.3|4799.2|4796.4|4798.2|4795.4|31
1608530700000|2020-12-21 06:05:00|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|15
1608530710000|2020-12-21 06:05:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|2
1608530720000|2020-12-21 06:05:20|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|11
1608530730000|2020-12-21 06:05:30|||||||||26
1608530740000|2020-12-21 06:05:40|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|20
1608530750000|2020-12-21 06:05:50|4799.6|4796.8|4800.1|4797.3|4800.1|4797.3|4799.2|4796.4|26
1608530760000|2020-12-21 06:06:00|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|12
1608530770000|2020-12-21 06:06:10|4801.1|4798.3|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|15
1608530780000|2020-12-21 06:06:20|4802.2|4799.4|4801.1|4798.3|4802.2|4799.4|4801.1|4798.3|31
1608530790000|2020-12-21 06:06:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|2
1608530800000|2020-12-21 06:06:40|||||||||1
1608530810000|2020-12-21 06:06:50|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|0
1608530820000|2020-12-21 06:07:00|4801.2|4798.4|4800.1|4797.3|4801.2|4798.4|4800.1|4797.3|5
1608530830000|2020-12-21 06:07:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|9
1608530840000|2020-12-21 06:07:20|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|3
1608530850000|2020-12-21 06:07:30|4800.2|4797.4|4800.6|4797.8|4800.6|4797.8|4800.2|4797.4|2
1608530860000|2020-12-21 06:07:40|4800.2|4797.4|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|3
1608530870000|2020-12-21 06:07:50|||||||||2
1608530880000|2020-12-21 06:08:00|4799.1|4796.3|4797.2|4794.4|4799.1|4796.3|4797.2|4794.4|23
1608530890000|2020-12-21 06:08:10|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|18
1608530900000|2020-12-21 06:08:20|4797.3|4794.5|4798.2|4795.4|4798.2|4795.4|4797.3|4794.5|21
1608530910000|2020-12-21 06:08:30|4798.6|4795.8|4799.2|4796.4|4800.1|4797.3|4798.2|4795.4|36
1608530920000|2020-12-21 06:08:40|4799.6|4796.8|4800.1|4797.3|4800.2|4797.4|4799.2|4796.4|26
1608530930000|2020-12-21 06:08:50|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4799.1|4796.3|56
1608530940000|2020-12-21 06:09:00|||||||||6
1608530950000|2020-12-21 06:09:10|4801.1|4798.3|4800.2|4797.4|4801.1|4798.3|4800.1|4797.3|19
1608530960000|2020-12-21 06:09:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|17
1608530970000|2020-12-21 06:09:30|||||||||1
1608530980000|2020-12-21 06:09:40|4801.2|4798.4|4800.1|4797.3|4801.2|4798.4|4800.1|4797.3|19
1608530990000|2020-12-21 06:09:50|||||||||1
1608531000000|2020-12-21 06:10:00|4800.2|4797.4|4800.2|4797.4|4801.1|4798.3|4800.1|4797.3|46
1608531010000|2020-12-21 06:10:10|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.1|4796.3|65
1608531020000|2020-12-21 06:10:20|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|12
1608531030000|2020-12-21 06:10:30|4800.6|4797.8|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|8
1608531040000|2020-12-21 06:10:40|4800.2|4797.4|4798.2|4795.4|4800.2|4797.4|4798.2|4795.4|57
1608531050000|2020-12-21 06:10:50|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|25
1608531060000|2020-12-21 06:11:00|||||||||5
1608531070000|2020-12-21 06:11:10|4799.1|4796.3|4798.1|4795.3|4799.2|4796.4|4798.1|4795.3|12
1608531080000|2020-12-21 06:11:20|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|1
1608531100000|2020-12-21 06:11:40|||||||||1
1608531110000|2020-12-21 06:11:50|||||||||10
1608531120000|2020-12-21 06:12:00|4797.2|4794.4|4798.1|4795.3|4798.1|4795.3|4797.2|4794.4|23
1608531130000|2020-12-21 06:12:10|4797.2|4794.4|4797.1|4794.3|4797.2|4794.4|4797.1|4794.3|7
1608531140000|2020-12-21 06:12:20|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|18
1608531150000|2020-12-21 06:12:30|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4797.1|4794.3|4
1608531160000|2020-12-21 06:12:40|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|6
1608531170000|2020-12-21 06:12:50|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.1|4793.3|4
1608531180000|2020-12-21 06:13:00|4796.1|4793.3|4795.1|4792.3|4796.1|4793.3|4794.7|4791.9|30
1608531190000|2020-12-21 06:13:10|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|1
1608531200000|2020-12-21 06:13:20|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|51
1608531210000|2020-12-21 06:13:30|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|25
1608531220000|2020-12-21 06:13:40|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|9
1608531230000|2020-12-21 06:13:50|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|25
1608531240000|2020-12-21 06:14:00|4799.2|4796.4|4798.1|4795.3|4799.2|4796.4|4798.1|4795.3|11
1608531250000|2020-12-21 06:14:10|4798.2|4795.4|4798.2|4795.4|4799.1|4796.3|4798.2|4795.4|27
1608531260000|2020-12-21 06:14:20|4797.3|4794.5|4798.1|4795.3|4798.1|4795.3|4797.2|4794.4|13
1608531270000|2020-12-21 06:14:30|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|1
1608531280000|2020-12-21 06:14:40|||||||||1
1608531290000|2020-12-21 06:14:50|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|23
1608531300000|2020-12-21 06:15:00|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4
1608531310000|2020-12-21 06:15:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|16
1608531320000|2020-12-21 06:15:20|4801.1|4798.3|4799.2|4796.4|4802.1|4799.3|4799.1|4796.3|33
1608531330000|2020-12-21 06:15:30|4799.1|4796.3|4797.2|4794.4|4799.1|4796.3|4797.2|4794.4|19
1608531340000|2020-12-21 06:15:40|||||||||5
1608531350000|2020-12-21 06:15:50|||||||||3
1608531370000|2020-12-21 06:16:10|4796.7|4793.9|4796.2|4793.4|4796.7|4793.9|4796.2|4793.4|17
1608531380000|2020-12-21 06:16:20|||||||||1
1608531390000|2020-12-21 06:16:30|4795.2|4792.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|33
1608531400000|2020-12-21 06:16:40|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|29
1608531410000|2020-12-21 06:16:50|||||||||5
1608531420000|2020-12-21 06:17:00|4796.6|4793.8|4797.2|4794.4|4797.2|4794.4|4796.6|4793.8|9
1608531430000|2020-12-21 06:17:10|4796.7|4793.9|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|4
1608531440000|2020-12-21 06:17:20|||||||||2
1608531450000|2020-12-21 06:17:30|4796.6|4793.8|4797.2|4794.4|4797.2|4794.4|4796.6|4793.8|2
1608531460000|2020-12-21 06:17:40|4797.6|4794.8|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|11
1608531470000|2020-12-21 06:17:50|4797.2|4794.4|4799.2|4796.4|4799.2|4796.4|4797.2|4794.4|33
1608531480000|2020-12-21 06:18:00|4799.6|4796.8|4799.2|4796.4|4800.2|4797.4|4799.1|4796.3|20
1608531490000|2020-12-21 06:18:10|||||||||3
1608531510000|2020-12-21 06:18:30|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|7
1608531520000|2020-12-21 06:18:40|4799.3|4796.5|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|29
1608531530000|2020-12-21 06:18:50|4799.3|4796.5|4800.2|4797.4|4800.2|4797.4|4799.3|4796.5|6
1608531540000|2020-12-21 06:19:00|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|37
1608531550000|2020-12-21 06:19:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|13
1608531560000|2020-12-21 06:19:20|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|32
1608531570000|2020-12-21 06:19:30|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|4799.7|4796.9|2
1608531580000|2020-12-21 06:19:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|1
1608531590000|2020-12-21 06:19:50|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|0
1608531600000|2020-12-21 06:20:00|4799.7|4796.9|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|40
1608531610000|2020-12-21 06:20:10|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|25
1608531620000|2020-12-21 06:20:20|4800.1|4797.3|4798.2|4795.4|4800.2|4797.4|4798.2|4795.4|53
1608531630000|2020-12-21 06:20:30|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|11
1608531640000|2020-12-21 06:20:40|||||||||15
1608531660000|2020-12-21 06:21:00|||||||||1
1608531670000|2020-12-21 06:21:10|4798.2|4795.4|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|35
1608531680000|2020-12-21 06:21:20|4796.2|4793.4|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|40
1608531690000|2020-12-21 06:21:30|4797.6|4794.8|4798.2|4795.4|4798.2|4795.4|4797.6|4794.8|13
1608531700000|2020-12-21 06:21:40|||||||||3
1608531710000|2020-12-21 06:21:50|4798.1|4795.3|4797.2|4794.4|4798.1|4795.3|4797.2|4794.4|11
1608531720000|2020-12-21 06:22:00|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|2
1608531730000|2020-12-21 06:22:10|||||||||2
1608531740000|2020-12-21 06:22:20|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4
1608531750000|2020-12-21 06:22:30|4797.7|4794.9|4797.2|4794.4|4797.7|4794.9|4797.2|4794.4|15
1608531760000|2020-12-21 06:22:40|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|10
1608531770000|2020-12-21 06:22:50|||||||||6
1608531780000|2020-12-21 06:23:00|4799.1|4796.3|4798.7|4795.9|4799.1|4796.3|4798.2|4795.4|20
1608531790000|2020-12-21 06:23:10|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|0
1608531810000|2020-12-21 06:23:30|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.1|4796.3|31
1608531820000|2020-12-21 06:23:40|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|11
1608531830000|2020-12-21 06:23:50|||||||||1
1608531840000|2020-12-21 06:24:00|4799.6|4796.8|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|11
1608531850000|2020-12-21 06:24:10|4799.6|4796.8|4800.1|4797.3|4800.1|4797.3|4799.6|4796.8|9
1608531860000|2020-12-21 06:24:20|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4799.2|4796.4|9
1608531870000|2020-12-21 06:24:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|1
1608531880000|2020-12-21 06:24:40|||||||||1
1608531890000|2020-12-21 06:24:50|4800.7|4797.9|4800.2|4797.4|4801.1|4798.3|4800.2|4797.4|10
1608531900000|2020-12-21 06:25:00|4800.6|4797.8|4801.1|4798.3|4801.1|4798.3|4800.2|4797.4|23
1608531910000|2020-12-21 06:25:10|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|3
1608531920000|2020-12-21 06:25:20|4800.1|4797.3|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|12
1608531930000|2020-12-21 06:25:30|||||||||2
1608531940000|2020-12-21 06:25:40|4799.1|4796.3|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|18
1608531950000|2020-12-21 06:25:50|4798.2|4795.4|4799.1|4796.3|4799.2|4796.4|4798.2|4795.4|8
1608531960000|2020-12-21 06:26:00|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|3
1608531980000|2020-12-21 06:26:20|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|7
1608532000000|2020-12-21 06:26:40|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|0
1608532010000|2020-12-21 06:26:50|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|12
1608532020000|2020-12-21 06:27:00|4796.2|4793.4|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|28
1608532030000|2020-12-21 06:27:10|4797.1|4794.3|4798.1|4795.3|4798.1|4795.3|4796.3|4793.5|42
1608532050000|2020-12-21 06:27:30|||||||||2
1608532060000|2020-12-21 06:27:40|||||||||2
1608532070000|2020-12-21 06:27:50|||||||||1
1608532080000|2020-12-21 06:28:00|||||||||3
1608532090000|2020-12-21 06:28:10|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|0
1608532100000|2020-12-21 06:28:20|4797.2|4794.4|4797.1|4794.3|4797.2|4794.4|4797.1|4794.3|26
1608532110000|2020-12-21 06:28:30|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|22
1608532130000|2020-12-21 06:28:50|||||||||1
1608532150000|2020-12-21 06:29:10|4799.1|4796.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|47
1608532160000|2020-12-21 06:29:20|4800.2|4797.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|21
1608532170000|2020-12-21 06:29:30|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|14
1608532180000|2020-12-21 06:29:40|4800.1|4797.3|4799.6|4796.8|4800.1|4797.3|4799.2|4796.4|15
1608532190000|2020-12-21 06:29:50|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|0
1608532200000|2020-12-21 06:30:00|4799.1|4796.3|4794.2|4791.4|4799.2|4796.4|4794.1|4791.3|166
1608532210000|2020-12-21 06:30:10|4793.2|4790.4|4793.2|4790.4|4794.1|4791.3|4793.2|4790.4|64
1608532220000|2020-12-21 06:30:20|4793.6|4790.8|4793.6|4790.8|4794.1|4791.3|4793.1|4790.3|9
1608532230000|2020-12-21 06:30:30|4794.2|4791.4|4793.1|4790.3|4794.2|4791.4|4793.1|4790.3|28
1608532240000|2020-12-21 06:30:40|4793.2|4790.4|4792.2|4789.4|4793.2|4790.4|4792.2|4789.4|28
1608532250000|2020-12-21 06:30:50|4792.1|4789.3|4791.1|4788.3|4792.2|4789.4|4790.7|4787.9|51
1608532260000|2020-12-21 06:31:00|4790.2|4787.4|4791.1|4788.3|4791.1|4788.3|4790.2|4787.4|56
1608532270000|2020-12-21 06:31:10|4791.2|4788.4|4789.2|4786.4|4791.2|4788.4|4789.2|4786.4|56
1608532280000|2020-12-21 06:31:20|4787.4|4784.6|4789.2|4786.4|4789.2|4786.4|4787.2|4784.4|109
1608532290000|2020-12-21 06:31:30|||||||||18
1608532300000|2020-12-21 06:31:40|4790.1|4787.3|4790.2|4787.4|4791.2|4788.4|4790.1|4787.3|32
1608532310000|2020-12-21 06:31:50|||||||||6
1608532320000|2020-12-21 06:32:00|4790.7|4787.9|4791.2|4788.4|4792.2|4789.4|4790.7|4787.9|61
1608532330000|2020-12-21 06:32:10|4791.1|4788.3|4790.7|4787.9|4791.2|4788.4|4790.2|4787.4|8
1608532340000|2020-12-21 06:32:20|4790.2|4787.4|4791.1|4788.3|4791.2|4788.4|4790.2|4787.4|22
1608532350000|2020-12-21 06:32:30|4790.2|4787.4|4790.6|4787.8|4790.6|4787.8|4790.2|4787.4|7
1608532360000|2020-12-21 06:32:40|4791.1|4788.3|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|31
1608532370000|2020-12-21 06:32:50|||||||||4
1608532380000|2020-12-21 06:33:00|4790.1|4787.3|4788.2|4785.4|4790.2|4787.4|4788.1|4785.3|30
1608532390000|2020-12-21 06:33:10|4788.1|4785.3|4789.2|4786.4|4789.2|4786.4|4788.1|4785.3|9
1608532400000|2020-12-21 06:33:20|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|16
1608532410000|2020-12-21 06:33:30|4787.2|4784.4|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|18
1608532420000|2020-12-21 06:33:40|4787.7|4784.9|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|17
1608532430000|2020-12-21 06:33:50|4787.2|4784.4|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|5
1608532440000|2020-12-21 06:34:00|4787.7|4784.9|4788.2|4785.4|4788.2|4785.4|4787.7|4784.9|4
1608532450000|2020-12-21 06:34:10|4787.2|4784.4|4790.2|4787.4|4790.2|4787.4|4787.2|4784.4|61
1608532460000|2020-12-21 06:34:20|4789.7|4786.9|4789.2|4786.4|4789.7|4786.9|4789.2|4786.4|13
1608532470000|2020-12-21 06:34:30|4790.1|4787.3|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|11
1608532480000|2020-12-21 06:34:40|4789.1|4786.3|4790.2|4787.4|4790.2|4787.4|4789.1|4786.3|6
1608532490000|2020-12-21 06:34:50|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|2
1608532500000|2020-12-21 06:35:00|4788.7|4785.9|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|30
1608532510000|2020-12-21 06:35:10|4789.1|4786.3|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|9
1608532520000|2020-12-21 06:35:20|4788.7|4785.9|4788.2|4785.4|4789.1|4786.3|4788.2|4785.4|4
1608532530000|2020-12-21 06:35:30|4789.1|4786.3|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|10
1608532540000|2020-12-21 06:35:40|4788.1|4785.3|4787.2|4784.4|4788.1|4785.3|4787.2|4784.4|22
1608532550000|2020-12-21 06:35:50|4787.7|4784.9|4786.2|4783.4|4787.7|4784.9|4786.2|4783.4|10
1608532560000|2020-12-21 06:36:00|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4787.1|4784.3|5
1608532570000|2020-12-21 06:36:10|4786.3|4783.5|4786.2|4783.4|4786.3|4783.5|4786.2|4783.4|10
1608532580000|2020-12-21 06:36:20|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4787.1|4784.3|2
1608532590000|2020-12-21 06:36:30|||||||||2
1608532600000|2020-12-21 06:36:40|4786.7|4783.9|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|14
1608532610000|2020-12-21 06:36:50|4786.7|4783.9|4786.2|4783.4|4786.7|4783.9|4786.2|4783.4|12
1608532620000|2020-12-21 06:37:00|4786.1|4783.3|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|18
1608532630000|2020-12-21 06:37:10|4784.7|4781.9|4785.1|4782.3|4785.1|4782.3|4784.2|4781.4|20
1608532640000|2020-12-21 06:37:20|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|19
1608532650000|2020-12-21 06:37:30|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|7
1608532660000|2020-12-21 06:37:40|4785.7|4782.9|4785.2|4782.4|4785.7|4782.9|4785.2|4782.4|6
1608532670000|2020-12-21 06:37:50|4784.2|4781.4|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|9
1608532680000|2020-12-21 06:38:00|4785.7|4782.9|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|10
1608532690000|2020-12-21 06:38:10|4786.1|4783.3|4785.7|4782.9|4786.1|4783.3|4785.2|4782.4|6
1608532700000|2020-12-21 06:38:20|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|1
1608532710000|2020-12-21 06:38:30|4785.7|4782.9|4786.1|4783.3|4786.1|4783.3|4785.7|4782.9|11
1608532720000|2020-12-21 06:38:40|4786.2|4783.4|4784.2|4781.4|4786.2|4783.4|4783.2|4780.4|40
1608532730000|2020-12-21 06:38:50|4783.2|4780.4|4784.1|4781.3|4784.1|4781.3|4783.2|4780.4|15
1608532740000|2020-12-21 06:39:00|4784.2|4781.4|4783.2|4780.4|4785.1|4782.3|4783.2|4780.4|47
1608532750000|2020-12-21 06:39:10|4783.1|4780.3|4780.2|4777.4|4783.2|4780.4|4780.2|4777.4|38
1608532760000|2020-12-21 06:39:20|4779.3|4776.5|4781.2|4778.4|4781.2|4778.4|4779.2|4776.4|42
1608532770000|2020-12-21 06:39:30|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4780.2|4777.4|34
1608532780000|2020-12-21 06:39:40|4779.3|4776.5|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|23
1608532790000|2020-12-21 06:39:50|4779.3|4776.5|4779.7|4776.9|4780.2|4777.4|4779.2|4776.4|10
1608532800000|2020-12-21 06:40:00|4779.3|4776.5|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|9
1608532810000|2020-12-21 06:40:10|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|13
1608532820000|2020-12-21 06:40:20|4779.7|4776.9|4779.2|4776.4|4779.7|4776.9|4779.2|4776.4|17
1608532830000|2020-12-21 06:40:30|4780.1|4777.3|4779.7|4776.9|4780.2|4777.4|4779.7|4776.9|16
1608532840000|2020-12-21 06:40:40|4779.2|4776.4|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|13
1608532850000|2020-12-21 06:40:50|4781.2|4778.4|4780.7|4777.9|4781.2|4778.4|4780.7|4777.9|7
1608532860000|2020-12-21 06:41:00|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|2
1608532870000|2020-12-21 06:41:10|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|4780.2|4777.4|8
1608532880000|2020-12-21 06:41:20|4779.7|4776.9|4779.2|4776.4|4779.7|4776.9|4779.2|4776.4|14
1608532890000|2020-12-21 06:41:30|4778.7|4775.9|4778.2|4775.4|4778.7|4775.9|4778.2|4775.4|18
1608532900000|2020-12-21 06:41:40|4777.7|4774.9|4778.2|4775.4|4778.2|4775.4|4777.2|4774.4|16
1608532910000|2020-12-21 06:41:50|4777.2|4774.4|4779.2|4776.4|4779.2|4776.4|4777.2|4774.4|70
1608532920000|2020-12-21 06:42:00|4778.2|4775.4|4776.2|4773.4|4779.1|4776.3|4776.2|4773.4|68
1608532930000|2020-12-21 06:42:10|4777.2|4774.4|4776.2|4773.4|4777.2|4774.4|4776.2|4773.4|31
1608532940000|2020-12-21 06:42:20|4774.8|4772|4774.2|4771.4|4775.2|4772.4|4774.2|4771.4|96
1608532950000|2020-12-21 06:42:30|4775.1|4772.3|4775.2|4772.4|4775.2|4772.4|4773.3|4770.5|40
1608532960000|2020-12-21 06:42:40|4774.3|4771.5|4774.2|4771.4|4774.3|4771.5|4774.2|4771.4|8
1608532970000|2020-12-21 06:42:50|4774.7|4771.9|4775.2|4772.4|4776.2|4773.4|4774.7|4771.9|26
1608532980000|2020-12-21 06:43:00|4776.1|4773.3|4774.2|4771.4|4776.1|4773.3|4774.2|4771.4|18
1608532990000|2020-12-21 06:43:10|4775.1|4772.3|4775.2|4772.4|4776.2|4773.4|4774.2|4771.4|60
1608533000000|2020-12-21 06:43:20|4774.3|4771.5|4772.2|4769.4|4774.3|4771.5|4772.2|4769.4|70
1608533010000|2020-12-21 06:43:30|4773.1|4770.3|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|19
1608533020000|2020-12-21 06:43:40|4772.1|4769.3|4772.2|4769.4|4772.2|4769.4|4772.1|4769.3|13
1608533030000|2020-12-21 06:43:50|||||||||6
1608533040000|2020-12-21 06:44:00|4772.7|4769.9|4774.1|4771.3|4774.2|4771.4|4772.7|4769.9|26
1608533050000|2020-12-21 06:44:10|4773.2|4770.4|4774.2|4771.4|4775.1|4772.3|4773.2|4770.4|18
1608533060000|2020-12-21 06:44:20|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|11
1608533070000|2020-12-21 06:44:30|4774.2|4771.4|4774.2|4771.4|4774.6|4771.8|4774.2|4771.4|11
1608533080000|2020-12-21 06:44:40|||||||||4
1608533090000|2020-12-21 06:44:50|4774.6|4771.8|4775.1|4772.3|4775.1|4772.3|4774.6|4771.8|3
1608533100000|2020-12-21 06:45:00|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|3
1608533110000|2020-12-21 06:45:10|4775.1|4772.3|4775.1|4772.3|4775.1|4772.3|4774.2|4771.4|12
1608533120000|2020-12-21 06:45:20|4774.2|4771.4|4774.2|4771.4|4774.7|4771.9|4774.2|4771.4|12
1608533130000|2020-12-21 06:45:30|4774.6|4771.8|4773.2|4770.4|4775.1|4772.3|4773.2|4770.4|9
1608533140000|2020-12-21 06:45:40|4774.1|4771.3|4774.2|4771.4|4774.2|4771.4|4773.2|4770.4|16
1608533150000|2020-12-21 06:45:50|4774.1|4771.3|4773.7|4770.9|4774.1|4771.3|4773.2|4770.4|12
1608533160000|2020-12-21 06:46:00|4774.1|4771.3|4775.1|4772.3|4775.1|4772.3|4774.1|4771.3|5
1608533170000|2020-12-21 06:46:10|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|2
1608533180000|2020-12-21 06:46:20|||||||||15
1608533190000|2020-12-21 06:46:30|4775.6|4772.8|4775.6|4772.8|4776.2|4773.4|4775.2|4772.4|31
1608533200000|2020-12-21 06:46:40|4775.7|4772.9|4775.2|4772.4|4776.1|4773.3|4775.2|4772.4|26
1608533210000|2020-12-21 06:46:50|4776.1|4773.3|4775.7|4772.9|4776.2|4773.4|4775.7|4772.9|19
1608533220000|2020-12-21 06:47:00|4775.2|4772.4|4777.2|4774.4|4777.2|4774.4|4775.2|4772.4|61
1608533230000|2020-12-21 06:47:10|4778.1|4775.3|4777.2|4774.4|4778.1|4775.3|4777.1|4774.3|8
1608533240000|2020-12-21 06:47:20|4778.1|4775.3|4779.2|4776.4|4780.2|4777.4|4778.1|4775.3|36
1608533250000|2020-12-21 06:47:30|4779.6|4776.8|4780.1|4777.3|4780.1|4777.3|4779.6|4776.8|16
1608533260000|2020-12-21 06:47:40|4780.2|4777.4|4780.2|4777.4|4781.1|4778.3|4780.2|4777.4|13
1608533270000|2020-12-21 06:47:50|4779.7|4776.9|4779.2|4776.4|4779.7|4776.9|4779.2|4776.4|14
1608533280000|2020-12-21 06:48:00|||||||||11
1608533290000|2020-12-21 06:48:10|4778.7|4775.9|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|10
1608533300000|2020-12-21 06:48:20|||||||||3
1608533310000|2020-12-21 06:48:30|4779.6|4776.8|4779.2|4776.4|4780.6|4777.8|4779.2|4776.4|14
1608533330000|2020-12-21 06:48:50|4777.2|4774.4|4779.2|4776.4|4779.2|4776.4|4776.3|4773.5|62
1608533340000|2020-12-21 06:49:00|4779.6|4776.8|4781.2|4778.4|4782.1|4779.3|4779.6|4776.8|23
1608533350000|2020-12-21 06:49:10|4781.6|4778.8|4782.2|4779.4|4782.2|4779.4|4780.2|4777.4|50
1608533360000|2020-12-21 06:49:20|4781.2|4778.4|4782.2|4779.4|4782.2|4779.4|4780.2|4777.4|78
1608533370000|2020-12-21 06:49:30|4781.3|4778.5|4781.2|4778.4|4782.2|4779.4|4780.2|4777.4|96
1608533380000|2020-12-21 06:49:40|4780.7|4777.9|4781.1|4778.3|4781.2|4778.4|4779.1|4776.3|125
1608533390000|2020-12-21 06:49:50|4780.2|4777.4|4779.2|4776.4|4780.2|4777.4|4779.2|4776.4|19
1608533400000|2020-12-21 06:50:00|4780.1|4777.3|4781.2|4778.4|4781.2|4778.4|4779.2|4776.4|43
1608533410000|2020-12-21 06:50:10|4781.1|4778.3|4782.1|4779.3|4782.1|4779.3|4780.7|4777.9|32
1608533420000|2020-12-21 06:50:20|4782.2|4779.4|4782.2|4779.4|4782.6|4779.8|4782.2|4779.4|8
1608533430000|2020-12-21 06:50:30|4782.1|4779.3|4782.2|4779.4|4782.2|4779.4|4782.1|4779.3|5
1608533440000|2020-12-21 06:50:40|4783.1|4780.3|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|35
1608533450000|2020-12-21 06:50:50|4782.2|4779.4|4782.2|4779.4|4783.2|4780.4|4782.2|4779.4|46
1608533460000|2020-12-21 06:51:00|4781.3|4778.5|4781.2|4778.4|4782.1|4779.3|4781.2|4778.4|26
1608533470000|2020-12-21 06:51:10|4781.6|4778.8|4781.2|4778.4|4782.1|4779.3|4781.2|4778.4|9
1608533480000|2020-12-21 06:51:20|4781.1|4778.3|4781.2|4778.4|4781.2|4778.4|4779.2|4776.4|91
1608533490000|2020-12-21 06:51:30|4781.1|4778.3|4781.1|4778.3|4781.2|4778.4|4780.2|4777.4|66
1608533500000|2020-12-21 06:51:40|4780.2|4777.4|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|21
1608533510000|2020-12-21 06:51:50|4781.6|4778.8|4780.2|4777.4|4781.6|4778.8|4780.2|4777.4|27
1608533520000|2020-12-21 06:52:00|4780.1|4777.3|4780.2|4777.4|4781.1|4778.3|4780.1|4777.3|10
1608533530000|2020-12-21 06:52:10|4780.1|4777.3|4779.2|4776.4|4780.1|4777.3|4779.2|4776.4|13
1608533540000|2020-12-21 06:52:20|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4777.2|4774.4|26
1608533550000|2020-12-21 06:52:30|4778.1|4775.3|4778.2|4775.4|4778.2|4775.4|4777.6|4774.8|10
1608533560000|2020-12-21 06:52:40|4778.1|4775.3|4778.2|4775.4|4779.1|4776.3|4777.7|4774.9|24
1608533570000|2020-12-21 06:52:50|4778.6|4775.8|4778.2|4775.4|4779.1|4776.3|4778.2|4775.4|6
1608533580000|2020-12-21 06:53:00|4778.1|4775.3|4777.2|4774.4|4778.1|4775.3|4776.6|4773.8|22
1608533590000|2020-12-21 06:53:10|4777.6|4774.8|4775.2|4772.4|4777.6|4774.8|4775.2|4772.4|42
1608533600000|2020-12-21 06:53:20|||||||||7
1608533610000|2020-12-21 06:53:30|4775.6|4772.8|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|19
1608533620000|2020-12-21 06:53:40|||||||||7
1608533630000|2020-12-21 06:53:50|||||||||9
1608533640000|2020-12-21 06:54:00|4776.1|4773.3|4776.2|4773.4|4776.2|4773.4|4776.1|4773.3|4
1608533650000|2020-12-21 06:54:10|||||||||8
1608533660000|2020-12-21 06:54:20|4776.1|4773.3|4775.2|4772.4|4776.1|4773.3|4775.1|4772.3|15
1608533670000|2020-12-21 06:54:30|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|4776.1|4773.3|12
1608533680000|2020-12-21 06:54:40|4776.2|4773.4|4777.2|4774.4|4778.2|4775.4|4776.2|4773.4|11
1608533690000|2020-12-21 06:54:50|4776.7|4773.9|4776.2|4773.4|4776.7|4773.9|4776.2|4773.4|8
1608533700000|2020-12-21 06:55:00|4776.6|4773.8|4778.1|4775.3|4778.2|4775.4|4776.6|4773.8|42
1608533710000|2020-12-21 06:55:10|4778.2|4775.4|4777.6|4774.8|4778.2|4775.4|4777.2|4774.4|6
1608533720000|2020-12-21 06:55:20|4777.7|4774.9|4778.1|4775.3|4778.1|4775.3|4777.7|4774.9|3
1608533730000|2020-12-21 06:55:30|4777.1|4774.3|4778.1|4775.3|4778.1|4775.3|4777.1|4774.3|16
1608533740000|2020-12-21 06:55:40|4778.2|4775.4|4778.2|4775.4|4779.1|4776.3|4778.1|4775.3|12
1608533750000|2020-12-21 06:55:50|4778.6|4775.8|4777.2|4774.4|4779.1|4776.3|4777.1|4774.3|32
1608533760000|2020-12-21 06:56:00|4777.1|4774.3|4776.7|4773.9|4777.2|4774.4|4776.7|4773.9|16
1608533770000|2020-12-21 06:56:10|4776.2|4773.4|4776.2|4773.4|4777.2|4774.4|4776.1|4773.3|17
1608533790000|2020-12-21 06:56:30|||||||||7
1608533800000|2020-12-21 06:56:40|4775.7|4772.9|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|25
1608533810000|2020-12-21 06:56:50|4775.6|4772.8|4775.2|4772.4|4775.6|4772.8|4775.2|4772.4|14
1608533830000|2020-12-21 06:57:10|4774.3|4771.5|4775.2|4772.4|4775.6|4772.8|4774.2|4771.4|39
1608533840000|2020-12-21 06:57:20|4775.6|4772.8|4775.7|4772.9|4775.7|4772.9|4775.2|4772.4|11
1608533850000|2020-12-21 06:57:30|4775.2|4772.4|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|15
1608533860000|2020-12-21 06:57:40|||||||||10
1608533890000|2020-12-21 06:58:10|||||||||1
1608533900000|2020-12-21 06:58:20|||||||||7
1608533910000|2020-12-21 06:58:30|4777.1|4774.3|4777.2|4774.4|4777.7|4774.9|4777.1|4774.3|17
1608533920000|2020-12-21 06:58:40|4777.7|4774.9|4777.2|4774.4|4778.1|4775.3|4777.2|4774.4|5
1608533930000|2020-12-21 06:58:50|4778.1|4775.3|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|54
1608533940000|2020-12-21 06:59:00|4778.1|4775.3|4778.2|4775.4|4778.2|4775.4|4777.2|4774.4|7
1608533950000|2020-12-21 06:59:10|4777.7|4774.9|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|2
1608533960000|2020-12-21 06:59:20|4776.7|4773.9|4777.1|4774.3|4777.1|4774.3|4776.2|4773.4|8
1608533970000|2020-12-21 06:59:30|4776.7|4773.9|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|9
1608533980000|2020-12-21 06:59:40|4776.3|4773.5|4777.2|4774.4|4777.2|4774.4|4776.3|4773.5|9
1608533990000|2020-12-21 06:59:50|4778.1|4775.3|4778.2|4775.4|4778.2|4775.4|4777.2|4774.4|23
1608534000000|2020-12-21 07:00:00|4777.7|4774.9|4769.1|4766.3|4778.1|4775.3|4767.2|4764.4|224
1608534010000|2020-12-21 07:00:10|4769.2|4766.4|4770.2|4767.4|4772.2|4769.4|4768.2|4765.4|135
1608534020000|2020-12-21 07:00:20|4770.6|4767.8|4776.2|4773.4|4776.2|4773.4|4770.2|4767.4|46
1608534030000|2020-12-21 07:00:30|4777.1|4774.3|4780.2|4777.4|4781.2|4778.4|4776.2|4773.4|95
1608534040000|2020-12-21 07:00:40|4781.1|4778.3|4781.2|4778.4|4782.2|4779.4|4781.1|4778.3|30
1608534050000|2020-12-21 07:00:50|4782.1|4779.3|4783.2|4780.4|4783.2|4780.4|4782.1|4779.3|44
1608534060000|2020-12-21 07:01:00|4782.2|4779.4|4779.6|4776.8|4782.2|4779.4|4779.2|4776.4|84
1608534070000|2020-12-21 07:01:10|4780.2|4777.4|4779.2|4776.4|4780.2|4777.4|4779.2|4776.4|19
1608534080000|2020-12-21 07:01:20|4779.7|4776.9|4780.2|4777.4|4781.1|4778.3|4779.2|4776.4|44
1608534090000|2020-12-21 07:01:30|4780.6|4777.8|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|15
1608534100000|2020-12-21 07:01:40|4782.1|4779.3|4782.7|4779.9|4783.2|4780.4|4781.2|4778.4|38
1608534110000|2020-12-21 07:01:50|4783.1|4780.3|4781.2|4778.4|4783.2|4780.4|4781.2|4778.4|33
1608534120000|2020-12-21 07:02:00|4780.2|4777.4|4778.2|4775.4|4781.2|4778.4|4778.2|4775.4|44
1608534130000|2020-12-21 07:02:10|4779.1|4776.3|4780.2|4777.4|4781.2|4778.4|4778.2|4775.4|43
1608534140000|2020-12-21 07:02:20|4779.3|4776.5|4778.2|4775.4|4779.6|4776.8|4778.2|4775.4|27
1608534150000|2020-12-21 07:02:30|4777.3|4774.5|4779.2|4776.4|4779.2|4776.4|4777.2|4774.4|57
1608534160000|2020-12-21 07:02:40|4779.7|4776.9|4779.7|4776.9|4780.2|4777.4|4779.2|4776.4|6
1608534170000|2020-12-21 07:02:50|4780.2|4777.4|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|15
1608534180000|2020-12-21 07:03:00|4781.6|4778.8|4778.2|4775.4|4781.7|4778.9|4778.2|4775.4|30
1608534190000|2020-12-21 07:03:10|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|17
1608534200000|2020-12-21 07:03:20|4776.2|4773.4|4777.1|4774.3|4777.2|4774.4|4776.2|4773.4|15
1608534210000|2020-12-21 07:03:30|4777.2|4774.4|4775.7|4772.9|4777.7|4774.9|4775.7|4772.9|22
1608534220000|2020-12-21 07:03:40|4776.2|4773.4|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|18
1608534230000|2020-12-21 07:03:50|4776.1|4773.3|4776.2|4773.4|4776.2|4773.4|4776.1|4773.3|11
1608534240000|2020-12-21 07:04:00|4777.1|4774.3|4779.2|4776.4|4779.2|4776.4|4776.7|4773.9|21
1608534250000|2020-12-21 07:04:10|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|12
1608534260000|2020-12-21 07:04:20|4777.7|4774.9|4778.2|4775.4|4778.2|4775.4|4777.2|4774.4|14
1608534270000|2020-12-21 07:04:30|4778.6|4775.8|4777.7|4774.9|4779.2|4776.4|4777.2|4774.4|14
1608534280000|2020-12-21 07:04:40|4777.3|4774.5|4778.2|4775.4|4779.1|4776.3|4777.2|4774.4|8
1608534290000|2020-12-21 07:04:50|4777.2|4774.4|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|20
1608534300000|2020-12-21 07:05:00|||||||||4
1608534310000|2020-12-21 07:05:10|4776.2|4773.4|4777.2|4774.4|4777.2|4774.4|4776.2|4773.4|35
1608534330000|2020-12-21 07:05:30|4777.3|4774.5|4778.2|4775.4|4779.2|4776.4|4777.2|4774.4|10
1608534340000|2020-12-21 07:05:40|4778.1|4775.3|4777.2|4774.4|4778.1|4775.3|4777.2|4774.4|13
1608534350000|2020-12-21 07:05:50|4778.2|4775.4|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|12
1608534360000|2020-12-21 07:06:00|4778.3|4775.5|4777.7|4774.9|4778.3|4775.5|4777.7|4774.9|9
1608534370000|2020-12-21 07:06:10|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4777.1|4774.3|22
1608534380000|2020-12-21 07:06:20|4777.7|4774.9|4777.2|4774.4|4777.7|4774.9|4777.2|4774.4|6
1608534390000|2020-12-21 07:06:30|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|27
1608534400000|2020-12-21 07:06:40|4779.1|4776.3|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|7
1608534410000|2020-12-21 07:06:50|4780.1|4777.3|4781.2|4778.4|4782.2|4779.4|4779.6|4776.8|20
1608534420000|2020-12-21 07:07:00|4780.7|4777.9|4780.2|4777.4|4781.2|4778.4|4779.2|4776.4|28
1608534430000|2020-12-21 07:07:10|||||||||1
1608534440000|2020-12-21 07:07:20|4779.7|4776.9|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|67
1608534450000|2020-12-21 07:07:30|4780.7|4777.9|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|11
1608534460000|2020-12-21 07:07:40|||||||||2
1608534470000|2020-12-21 07:07:50|4780.2|4777.4|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|11
1608534480000|2020-12-21 07:08:00|4781.1|4778.3|4779.2|4776.4|4781.1|4778.3|4778.7|4775.9|21
1608534500000|2020-12-21 07:08:20|4778.2|4775.4|4777.2|4774.4|4779.2|4776.4|4777.2|4774.4|30
1608534510000|2020-12-21 07:08:30|4777.7|4774.9|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|20
1608534520000|2020-12-21 07:08:40|4778.1|4775.3|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|7
1608534530000|2020-12-21 07:08:50|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|8
1608534540000|2020-12-21 07:09:00|4777.7|4774.9|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|1
1608534550000|2020-12-21 07:09:10|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|12
1608534560000|2020-12-21 07:09:20|4775.7|4772.9|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|37
1608534570000|2020-12-21 07:09:30|4775.7|4772.9|4776.1|4773.3|4776.1|4773.3|4775.2|4772.4|6
1608534580000|2020-12-21 07:09:40|4775.2|4772.4|4773.2|4770.4|4776.2|4773.4|4773.2|4770.4|26
1608534590000|2020-12-21 07:09:50|4774.2|4771.4|4774.7|4771.9|4775.2|4772.4|4774.2|4771.4|14
1608534600000|2020-12-21 07:10:00|4775.2|4772.4|4774.2|4771.4|4775.2|4772.4|4773.7|4770.9|23
1608534610000|2020-12-21 07:10:10|4773.7|4770.9|4774.2|4771.4|4774.2|4771.4|4773.2|4770.4|14
1608534620000|2020-12-21 07:10:20|4773.7|4770.9|4774.2|4771.4|4774.2|4771.4|4773.2|4770.4|3
1608534630000|2020-12-21 07:10:30|4775.1|4772.3|4774.7|4771.9|4775.1|4772.3|4774.2|4771.4|22
1608534640000|2020-12-21 07:10:40|4775.1|4772.3|4774.2|4771.4|4775.1|4772.3|4773.2|4770.4|41
1608534650000|2020-12-21 07:10:50|4774.6|4771.8|4774.2|4771.4|4774.7|4771.9|4774.2|4771.4|3
1608534660000|2020-12-21 07:11:00|4773.7|4770.9|4774.2|4771.4|4774.2|4771.4|4773.2|4770.4|9
1608534670000|2020-12-21 07:11:10|4775.1|4772.3|4776.2|4773.4|4776.2|4773.4|4775.1|4772.3|8
1608534680000|2020-12-21 07:11:20|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4
1608534710000|2020-12-21 07:11:50|4775.3|4772.5|4776.2|4773.4|4776.2|4773.4|4775.3|4772.5|15
1608534720000|2020-12-21 07:12:00|4777.2|4774.4|4778.2|4775.4|4779.2|4776.4|4777.2|4774.4|34
1608534730000|2020-12-21 07:12:10|4778.1|4775.3|4778.2|4775.4|4778.2|4775.4|4777.7|4774.9|12
1608534740000|2020-12-21 07:12:20|4777.7|4774.9|4778.2|4775.4|4778.2|4775.4|4777.7|4774.9|10
1608534750000|2020-12-21 07:12:30|4779.1|4776.3|4781.2|4778.4|4781.2|4778.4|4779.1|4776.3|23
1608534760000|2020-12-21 07:12:40|4780.3|4777.5|4779.2|4776.4|4780.3|4777.5|4779.2|4776.4|16
1608534770000|2020-12-21 07:12:50|4778.7|4775.9|4778.2|4775.4|4779.2|4776.4|4778.2|4775.4|7
1608534780000|2020-12-21 07:13:00|4779.2|4776.4|4779.2|4776.4|4779.2|4776.4|4778.7|4775.9|1
1608534790000|2020-12-21 07:13:10|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|8
1608534800000|2020-12-21 07:13:20|4777.3|4774.5|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|26
1608534810000|2020-12-21 07:13:30|4776.7|4773.9|4775.7|4772.9|4776.7|4773.9|4775.2|4772.4|19
1608534820000|2020-12-21 07:13:40|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|2
1608534830000|2020-12-21 07:13:50|4775.7|4772.9|4775.2|4772.4|4775.7|4772.9|4775.2|4772.4|10
1608534840000|2020-12-21 07:14:00|4774.2|4771.4|4775.2|4772.4|4776.2|4773.4|4774.2|4771.4|28
1608534850000|2020-12-21 07:14:10|4776.2|4773.4|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|6
1608534860000|2020-12-21 07:14:20|4774.2|4771.4|4775.2|4772.4|4775.2|4772.4|4774.2|4771.4|29
1608534870000|2020-12-21 07:14:30|4774.3|4771.5|4774.2|4771.4|4774.7|4771.9|4773.7|4770.9|30
1608534880000|2020-12-21 07:14:40|||||||||2
1608534890000|2020-12-21 07:14:50|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.7|4771.9|8
1608534910000|2020-12-21 07:15:10|||||||||4
1608534920000|2020-12-21 07:15:20|||||||||3
1608534930000|2020-12-21 07:15:30|4776.2|4773.4|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|19
1608534940000|2020-12-21 07:15:40|4775.7|4772.9|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|8
1608534950000|2020-12-21 07:15:50|4776.1|4773.3|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|29
1608534960000|2020-12-21 07:16:00|4775.3|4772.5|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|7
1608534970000|2020-12-21 07:16:10|||||||||3
1608534980000|2020-12-21 07:16:20|4775.3|4772.5|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|17
1608534990000|2020-12-21 07:16:30|4775.3|4772.5|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|13
1608535000000|2020-12-21 07:16:40|4777.2|4774.4|4777.2|4774.4|4777.2|4774.4|4776.7|4773.9|10
1608535010000|2020-12-21 07:16:50|4776.2|4773.4|4776.2|4773.4|4777.2|4774.4|4776.2|4773.4|9
1608535020000|2020-12-21 07:17:00|4775.3|4772.5|4774.2|4771.4|4775.3|4772.5|4773.2|4770.4|38
1608535030000|2020-12-21 07:17:10|4774.7|4771.9|4776.2|4773.4|4776.2|4773.4|4774.7|4771.9|6
1608535040000|2020-12-21 07:17:20|4775.7|4772.9|4777.2|4774.4|4777.2|4774.4|4775.2|4772.4|11
1608535050000|2020-12-21 07:17:30|4776.3|4773.5|4773.2|4770.4|4776.3|4773.5|4773.2|4770.4|49
1608535060000|2020-12-21 07:17:40|4772.3|4769.5|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|27
1608535070000|2020-12-21 07:17:50|4773.1|4770.3|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|27
1608535080000|2020-12-21 07:18:00|4771.7|4768.9|4770.2|4767.4|4771.7|4768.9|4770.2|4767.4|24
1608535090000|2020-12-21 07:18:10|4770.7|4767.9|4768.2|4765.4|4771.2|4768.4|4768.2|4765.4|46
1608535100000|2020-12-21 07:18:20|4767.3|4764.5|4768.2|4765.4|4768.2|4765.4|4767.3|4764.5|24
1608535110000|2020-12-21 07:18:30|4767.4|4764.6|4768.2|4765.4|4768.2|4765.4|4767.2|4764.4|36
1608535120000|2020-12-21 07:18:40|4768.1|4765.3|4767.2|4764.4|4768.2|4765.4|4767.2|4764.4|27
1608535130000|2020-12-21 07:18:50|4767.7|4764.9|4767.7|4764.9|4767.7|4764.9|4767.2|4764.4|15
1608535140000|2020-12-21 07:19:00|4768.1|4765.3|4767.2|4764.4|4768.2|4765.4|4767.2|4764.4|14
1608535150000|2020-12-21 07:19:10|4768.1|4765.3|4768.2|4765.4|4768.2|4765.4|4768.1|4765.3|8
1608535160000|2020-12-21 07:19:20|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4767.1|4764.3|77
1608535170000|2020-12-21 07:19:30|4766.2|4763.4|4767.2|4764.4|4767.2|4764.4|4766.2|4763.4|11
1608535180000|2020-12-21 07:19:40|||||||||3
1608535190000|2020-12-21 07:19:50|4766.3|4763.5|4767.2|4764.4|4768.1|4765.3|4766.2|4763.4|31
1608535200000|2020-12-21 07:20:00|4768.1|4765.3|4768.2|4765.4|4768.2|4765.4|4767.2|4764.4|51
1608535210000|2020-12-21 07:20:10|4770|4767.2|4772.2|4769.4|4772.2|4769.4|4770|4767.2|70
1608535220000|2020-12-21 07:20:20|4771.2|4768.4|4773.7|4770.9|4773.7|4770.9|4770.2|4767.4|29
1608535230000|2020-12-21 07:20:30|4774.1|4771.3|4772.2|4769.4|4774.1|4771.3|4772.2|4769.4|61
1608535240000|2020-12-21 07:20:40|4772.7|4769.9|4769.7|4766.9|4772.7|4769.9|4769.2|4766.4|140
1608535250000|2020-12-21 07:20:50|4770.1|4767.3|4769.2|4766.4|4770.1|4767.3|4769.2|4766.4|33
1608535260000|2020-12-21 07:21:00|4768.2|4765.4|4770.2|4767.4|4770.2|4767.4|4767.2|4764.4|108
1608535270000|2020-12-21 07:21:10|4771.1|4768.3|4768.2|4765.4|4771.2|4768.4|4768.2|4765.4|67
1608535280000|2020-12-21 07:21:20|4768.7|4765.9|4770.2|4767.4|4770.2|4767.4|4768.7|4765.9|36
1608535290000|2020-12-21 07:21:30|||||||||2
1608535300000|2020-12-21 07:21:40|4769.7|4766.9|4771.2|4768.4|4771.2|4768.4|4769.7|4766.9|16
1608535310000|2020-12-21 07:21:50|4772.1|4769.3|4772.2|4769.4|4772.2|4769.4|4771.2|4768.4|20
1608535320000|2020-12-21 07:22:00|4771.7|4768.9|4772.2|4769.4|4772.2|4769.4|4771.7|4768.9|7
1608535330000|2020-12-21 07:22:10|4771.3|4768.5|4770.7|4767.9|4771.3|4768.5|4770.2|4767.4|9
1608535340000|2020-12-21 07:22:20|4770.3|4767.5|4768.7|4765.9|4770.3|4767.5|4768.2|4765.4|23
1608535350000|2020-12-21 07:22:30|4768.2|4765.4|4770.2|4767.4|4771.1|4768.3|4768.2|4765.4|30
1608535360000|2020-12-21 07:22:40|4771.1|4768.3|4770.1|4767.3|4771.2|4768.4|4770.1|4767.3|33
1608535370000|2020-12-21 07:22:50|4769.7|4766.9|4770.2|4767.4|4770.2|4767.4|4769.2|4766.4|4
1608535380000|2020-12-21 07:23:00|4770.1|4767.3|4769.2|4766.4|4770.2|4767.4|4767.2|4764.4|119
1608535390000|2020-12-21 07:23:10|4769.1|4766.3|4766.2|4763.4|4769.2|4766.4|4766.2|4763.4|88
1608535400000|2020-12-21 07:23:20|4767.1|4764.3|4766.2|4763.4|4768.2|4765.4|4766.2|4763.4|96
1608535410000|2020-12-21 07:23:30|4767.2|4764.4|4767.2|4764.4|4768.1|4765.3|4766.2|4763.4|54
1608535420000|2020-12-21 07:23:40|4767.7|4764.9|4766.2|4763.4|4768.2|4765.4|4766.2|4763.4|45
1608535430000|2020-12-21 07:23:50|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4766.2|4763.4|7
1608535440000|2020-12-21 07:24:00|4766.3|4763.5|4765.2|4762.4|4766.3|4763.5|4765.2|4762.4|24
1608535450000|2020-12-21 07:24:10|4764.3|4761.5|4764.2|4761.4|4765.2|4762.4|4764.2|4761.4|42
1608535460000|2020-12-21 07:24:20|4764.7|4761.9|4763.7|4760.9|4765.2|4762.4|4763.7|4760.9|25
1608535470000|2020-12-21 07:24:30|4763.3|4760.5|4762.7|4759.9|4763.3|4760.5|4762.2|4759.4|82
1608535480000|2020-12-21 07:24:40|4763.2|4760.4|4763.2|4760.4|4763.2|4760.4|4763.2|4760.4|9
1608535490000|2020-12-21 07:24:50|4763.7|4760.9|4765.2|4762.4|4765.2|4762.4|4763.2|4760.4|27
1608535500000|2020-12-21 07:25:00|4764.3|4761.5|4764.2|4761.4|4764.7|4761.9|4763.2|4760.4|26
1608535510000|2020-12-21 07:25:10|4763.2|4760.4|4762.2|4759.4|4763.2|4760.4|4761.2|4758.4|52
1608535520000|2020-12-21 07:25:20|4761.2|4758.4|4762.2|4759.4|4762.2|4759.4|4761.2|4758.4|30
1608535530000|2020-12-21 07:25:30|4762.7|4759.9|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|17
1608535540000|2020-12-21 07:25:40|4763.2|4760.4|4763.2|4760.4|4763.2|4760.4|4763.2|4760.4|12
1608535550000|2020-12-21 07:25:50|4762.3|4759.5|4762.2|4759.4|4762.3|4759.5|4762.2|4759.4|10
1608535560000|2020-12-21 07:26:00|4760.2|4757.4|4761.2|4758.4|4762.2|4759.4|4759.2|4756.4|195
1608535570000|2020-12-21 07:26:10|4760.3|4757.5|4760.2|4757.4|4760.3|4757.5|4760.2|4757.4|18
1608535580000|2020-12-21 07:26:20|4761.2|4758.4|4762.2|4759.4|4762.2|4759.4|4760.2|4757.4|56
1608535590000|2020-12-21 07:26:30|4762.7|4759.9|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|21
1608535600000|2020-12-21 07:26:40|||||||||9
1608535610000|2020-12-21 07:26:50|4763.2|4760.4|4763.2|4760.4|4763.2|4760.4|4762.3|4759.5|30
1608535620000|2020-12-21 07:27:00|4762.7|4759.9|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|12
1608535630000|2020-12-21 07:27:10|||||||||14
1608535640000|2020-12-21 07:27:20|4763.1|4760.3|4762.2|4759.4|4763.1|4760.3|4762.2|4759.4|17
1608535650000|2020-12-21 07:27:30|4762.3|4759.5|4762.2|4759.4|4763.3|4760.5|4761.3|4758.5|68
1608535660000|2020-12-21 07:27:40|4762.1|4759.3|4762.2|4759.4|4762.2|4759.4|4762.1|4759.3|6
1608535670000|2020-12-21 07:27:50|4762.3|4759.5|4762.2|4759.4|4762.3|4759.5|4762.2|4759.4|3
1608535680000|2020-12-21 07:28:00|4762.3|4759.5|4763.2|4760.4|4763.2|4760.4|4762.2|4759.4|17
1608535690000|2020-12-21 07:28:10|4763.3|4760.5|4764.3|4761.5|4764.3|4761.5|4763.3|4760.5|9
1608535700000|2020-12-21 07:28:20|4763.4|4760.6|4764.1|4761.3|4764.1|4761.3|4763.2|4760.4|51
1608535710000|2020-12-21 07:28:30|4764.2|4761.4|4763.3|4760.5|4764.2|4761.4|4763.2|4760.4|10
1608535720000|2020-12-21 07:28:40|4763.2|4760.4|4764.3|4761.5|4764.3|4761.5|4763.2|4760.4|36
1608535730000|2020-12-21 07:28:50|4764.2|4761.4|4765.7|4762.9|4765.7|4762.9|4764.2|4761.4|16
1608535740000|2020-12-21 07:29:00|4765.3|4762.5|4765.2|4762.4|4765.3|4762.5|4765.2|4762.4|6
1608535750000|2020-12-21 07:29:10|4765.3|4762.5|4764.8|4762|4765.3|4762.5|4764.8|4762|11
1608535760000|2020-12-21 07:29:20|4765.2|4762.4|4765.2|4762.4|4765.3|4762.5|4764.3|4761.5|30
1608535770000|2020-12-21 07:29:30|4765.3|4762.5|4765.2|4762.4|4765.3|4762.5|4765.2|4762.4|7
1608535780000|2020-12-21 07:29:40|4765.3|4762.5|4765.3|4762.5|4765.3|4762.5|4765.2|4762.4|7
1608535790000|2020-12-21 07:29:50|||||||||8
1608535800000|2020-12-21 07:30:00|4766.2|4763.4|4764.3|4761.5|4767.2|4764.4|4764.3|4761.5|50
1608535810000|2020-12-21 07:30:10|4763.3|4760.5|4760.3|4757.5|4763.3|4760.5|4760.2|4757.4|51
1608535820000|2020-12-21 07:30:20|4760.8|4758|4761.2|4758.4|4761.2|4758.4|4760.2|4757.4|51
1608535830000|2020-12-21 07:30:30|4761.3|4758.5|4762.3|4759.5|4763.2|4760.4|4761.3|4758.5|35
1608535840000|2020-12-21 07:30:40|4762.8|4760|4763.3|4760.5|4763.3|4760.5|4762.2|4759.4|19
1608535850000|2020-12-21 07:30:50|4763.2|4760.4|4763.2|4760.4|4763.3|4760.5|4762.3|4759.5|8
1608535860000|2020-12-21 07:31:00|4763.3|4760.5|4762.3|4759.5|4763.3|4760.5|4762.3|4759.5|7
1608535870000|2020-12-21 07:31:10|4762.8|4760|4762.8|4760|4763.2|4760.4|4762.3|4759.5|13
1608535880000|2020-12-21 07:31:20|4763.2|4760.4|4762.2|4759.4|4763.3|4760.5|4762.2|4759.4|6
1608535890000|2020-12-21 07:31:30|4761.3|4758.5|4762.3|4759.5|4763.2|4760.4|4761.2|4758.4|13
1608535900000|2020-12-21 07:31:40|4762.2|4759.4|4761.2|4758.4|4762.3|4759.5|4761.2|4758.4|9
1608535910000|2020-12-21 07:31:50|4761.3|4758.5|4761.2|4758.4|4761.3|4758.5|4761.2|4758.4|10
1608535920000|2020-12-21 07:32:00|4761.6|4758.8|4760.2|4757.4|4761.6|4758.8|4760.2|4757.4|45
1608535930000|2020-12-21 07:32:10|4760.3|4757.5|4766.2|4763.4|4766.2|4763.4|4760.3|4757.5|25
1608535940000|2020-12-21 07:32:20|4766.3|4763.5|4768.2|4765.4|4768.3|4765.5|4766.3|4763.5|45
1608535950000|2020-12-21 07:32:30|4767.8|4765|4768.2|4765.4|4768.2|4765.4|4766.3|4763.5|351
1608535960000|2020-12-21 07:32:40|4769.2|4766.4|4770.2|4767.4|4771.2|4768.4|4769.2|4766.4|48
1608535970000|2020-12-21 07:32:50|4770.3|4767.5|4769.3|4766.5|4771.3|4768.5|4769.3|4766.5|52
1608535980000|2020-12-21 07:33:00|4769.2|4766.4|4768.2|4765.4|4769.6|4766.8|4768.2|4765.4|27
1608535990000|2020-12-21 07:33:10|4768.1|4765.3|4766.8|4764|4768.1|4765.3|4766.3|4763.5|42
1608536000000|2020-12-21 07:33:20|4767.2|4764.4|4768.2|4765.4|4768.2|4765.4|4766.3|4763.5|23
1608536010000|2020-12-21 07:33:30|4767.8|4765|4769.2|4766.4|4770.3|4767.5|4767.2|4764.4|41
1608536020000|2020-12-21 07:33:40|4769.1|4766.3|4770.2|4767.4|4770.2|4767.4|4767.3|4764.5|34
1608536030000|2020-12-21 07:33:50|4769.8|4767|4769.2|4766.4|4769.8|4767|4769.2|4766.4|5
1608536040000|2020-12-21 07:34:00|4769.3|4766.5|4769.2|4766.4|4770.1|4767.3|4768.3|4765.5|10
1608536050000|2020-12-21 07:34:10|4768.8|4766|4768.8|4766|4769.2|4766.4|4768.7|4765.9|7
1608536060000|2020-12-21 07:34:20|4768.3|4765.5|4768.2|4765.4|4768.3|4765.5|4767.8|4765|4
1608536070000|2020-12-21 07:34:30|4767.8|4765|4768.3|4765.5|4768.7|4765.9|4767.7|4764.9|2
1608536080000|2020-12-21 07:34:40|4768.2|4765.4|4769.2|4766.4|4769.2|4766.4|4768.2|4765.4|1
1608536090000|2020-12-21 07:34:50|4768.8|4766|4767.2|4764.4|4768.8|4766|4767.2|4764.4|8
1608536100000|2020-12-21 07:35:00|4766.3|4763.5|4766.2|4763.4|4766.3|4763.5|4765.2|4762.4|13
1608536110000|2020-12-21 07:35:10|4766.1|4763.3|4764.2|4761.4|4766.1|4763.3|4763.3|4760.5|44
1608536120000|2020-12-21 07:35:20|4764.1|4761.3|4763.2|4760.4|4764.2|4761.4|4763.2|4760.4|14
1608536130000|2020-12-21 07:35:30|4762.3|4759.5|4763.2|4760.4|4763.3|4760.5|4762.3|4759.5|41
1608536140000|2020-12-21 07:35:40|4763.3|4760.5|4763.2|4760.4|4764.1|4761.3|4763.2|4760.4|8
1608536150000|2020-12-21 07:35:50|4763.3|4760.5|4763.2|4760.4|4764.1|4761.3|4763.2|4760.4|6
1608536160000|2020-12-21 07:36:00|4762.8|4760|4761.2|4758.4|4763.1|4760.3|4760.2|4757.4|41
1608536170000|2020-12-21 07:36:10|4761.3|4758.5|4763.2|4760.4|4763.2|4760.4|4761.3|4758.5|14
1608536180000|2020-12-21 07:36:20|4763.1|4760.3|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|11
1608536190000|2020-12-21 07:36:30|4761.3|4758.5|4761.2|4758.4|4761.3|4758.5|4761.2|4758.4|53
1608536200000|2020-12-21 07:36:40|4761.3|4758.5|4762.2|4759.4|4763.2|4760.4|4761.2|4758.4|41
1608536210000|2020-12-21 07:36:50|4763.2|4760.4|4763.3|4760.5|4763.7|4760.9|4763.2|4760.4|4
1608536220000|2020-12-21 07:37:00|4763.2|4760.4|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|6
1608536230000|2020-12-21 07:37:10|4761.3|4758.5|4763.3|4760.5|4764.2|4761.4|4761.2|4758.4|37
1608536240000|2020-12-21 07:37:20|4763.1|4760.3|4760.2|4757.4|4763.2|4760.4|4760.2|4757.4|59
1608536250000|2020-12-21 07:37:30|4759.7|4756.9|4760.2|4757.4|4760.7|4757.9|4759.3|4756.5|42
1608536260000|2020-12-21 07:37:40|4760.3|4757.5|4761.3|4758.5|4761.3|4758.5|4760.2|4757.4|30
1608536270000|2020-12-21 07:37:50|4760.3|4757.5|4762.2|4759.4|4762.2|4759.4|4760.2|4757.4|31
1608536280000|2020-12-21 07:38:00|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|12
1608536290000|2020-12-21 07:38:10|4764.2|4761.4|4763.8|4761|4764.6|4761.8|4763.3|4760.5|38
1608536300000|2020-12-21 07:38:20|4763.3|4760.5|4763.3|4760.5|4764.2|4761.4|4763.2|4760.4|8
1608536310000|2020-12-21 07:38:30|4763.2|4760.4|4762.3|4759.5|4763.3|4760.5|4762.2|4759.4|25
1608536320000|2020-12-21 07:38:40|4762.2|4759.4|4763.2|4760.4|4763.3|4760.5|4762.2|4759.4|4
1608536330000|2020-12-21 07:38:50|4764.3|4761.5|4763.8|4761|4764.7|4761.9|4763.3|4760.5|25
1608536340000|2020-12-21 07:39:00|4763.3|4760.5|4763.3|4760.5|4764.1|4761.3|4763.2|4760.4|5
1608536350000|2020-12-21 07:39:10|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|0
1608536360000|2020-12-21 07:39:20|4764.3|4761.5|4764.3|4761.5|4764.7|4761.9|4764.3|4761.5|5
1608536370000|2020-12-21 07:39:30|4764.2|4761.4|4764.2|4761.4|4764.3|4761.5|4764.2|4761.4|2
1608536380000|2020-12-21 07:39:40|4764.3|4761.5|4764.7|4761.9|4765.1|4762.3|4764.2|4761.4|16
1608536390000|2020-12-21 07:39:50|4764.3|4761.5|4767.3|4764.5|4768.2|4765.4|4764.2|4761.4|42
1608536400000|2020-12-21 07:40:00|4768.2|4765.4|4768.2|4765.4|4768.2|4765.4|4767.2|4764.4|21
1608536410000|2020-12-21 07:40:10|4768.3|4765.5|4768.2|4765.4|4768.3|4765.5|4768.2|4765.4|15
1608536420000|2020-12-21 07:40:20|4768.3|4765.5|4768.2|4765.4|4768.7|4765.9|4768.2|4765.4|5
1608536430000|2020-12-21 07:40:30|4768.1|4765.3|4767.2|4764.4|4768.1|4765.3|4767.2|4764.4|5
1608536440000|2020-12-21 07:40:40|4767.3|4764.5|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|1
1608536450000|2020-12-21 07:40:50|4769.2|4766.4|4768.2|4765.4|4769.2|4766.4|4768.2|4765.4|13
1608536460000|2020-12-21 07:41:00|4769.2|4766.4|4768.2|4765.4|4769.2|4766.4|4768.2|4765.4|9
1608536470000|2020-12-21 07:41:10|4767.7|4764.9|4768.2|4765.4|4768.2|4765.4|4767.7|4764.9|5
1608536480000|2020-12-21 07:41:20|4768.3|4765.5|4768.3|4765.5|4769.2|4766.4|4768.2|4765.4|0
1608536490000|2020-12-21 07:41:30|4768.7|4765.9|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|2
1608536500000|2020-12-21 07:41:40|4768.3|4765.5|4768.2|4765.4|4769.2|4766.4|4768.2|4765.4|12
1608536510000|2020-12-21 07:41:50|4768.3|4765.5|4769.2|4766.4|4770.2|4767.4|4768.2|4765.4|33
1608536520000|2020-12-21 07:42:00|4769.8|4767|4769.3|4766.5|4770.2|4767.4|4769.2|4766.4|30
1608536530000|2020-12-21 07:42:10|4769.2|4766.4|4767.3|4764.5|4769.2|4766.4|4767.2|4764.4|17
1608536540000|2020-12-21 07:42:20|4767.7|4764.9|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|7
1608536550000|2020-12-21 07:42:30|4767.7|4764.9|4766.3|4763.5|4767.7|4764.9|4766.2|4763.4|25
1608536560000|2020-12-21 07:42:40|4767.2|4764.4|4768.2|4765.4|4768.2|4765.4|4766.2|4763.4|56
1608536570000|2020-12-21 07:42:50|4768.3|4765.5|4769.3|4766.5|4769.3|4766.5|4768.2|4765.4|16
1608536580000|2020-12-21 07:43:00|4769.2|4766.4|4769.2|4766.4|4769.3|4766.5|4768.3|4765.5|20
1608536590000|2020-12-21 07:43:10|4768.3|4765.5|4770.2|4767.4|4770.2|4767.4|4768.3|4765.5|15
1608536600000|2020-12-21 07:43:20|4769.8|4767|4769.3|4766.5|4770.2|4767.4|4769.3|4766.5|13
1608536610000|2020-12-21 07:43:30|4769.2|4766.4|4769.2|4766.4|4769.3|4766.5|4768.3|4765.5|13
1608536620000|2020-12-21 07:43:40|4768.3|4765.5|4769.2|4766.4|4770.2|4767.4|4768.3|4765.5|28
1608536630000|2020-12-21 07:43:50|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4768.2|4765.4|4
1608536640000|2020-12-21 07:44:00|4768.7|4765.9|4770.2|4767.4|4770.2|4767.4|4768.2|4765.4|21
1608536650000|2020-12-21 07:44:10|4769.8|4767|4769.7|4766.9|4770.2|4767.4|4769.2|4766.4|12
1608536660000|2020-12-21 07:44:20|4769.2|4766.4|4770.2|4767.4|4770.3|4767.5|4769.2|4766.4|12
1608536670000|2020-12-21 07:44:30|4770.3|4767.5|4769.7|4766.9|4770.3|4767.5|4769.3|4766.5|14
1608536680000|2020-12-21 07:44:40|4769.3|4766.5|4767.2|4764.4|4770.2|4767.4|4767.2|4764.4|19
1608536690000|2020-12-21 07:44:50|4767.3|4764.5|4767.2|4764.4|4768.2|4765.4|4767.2|4764.4|50
1608536700000|2020-12-21 07:45:00|4766.8|4764|4765.2|4762.4|4766.8|4764|4765.2|4762.4|34
1608536710000|2020-12-21 07:45:10|4764.8|4762|4764.3|4761.5|4765.3|4762.5|4764.3|4761.5|21
1608536720000|2020-12-21 07:45:20|4765.2|4762.4|4765.2|4762.4|4765.2|4762.4|4764.2|4761.4|8
1608536730000|2020-12-21 07:45:30|4766.2|4763.4|4767.2|4764.4|4768.2|4765.4|4765.7|4762.9|19
1608536740000|2020-12-21 07:45:40|4767.3|4764.5|4767.2|4764.4|4767.3|4764.5|4767.2|4764.4|2
1608536750000|2020-12-21 07:45:50|4766.3|4763.5|4766.3|4763.5|4767.2|4764.4|4766.2|4763.4|4
1608536760000|2020-12-21 07:46:00|4766.2|4763.4|4766.3|4763.5|4767.2|4764.4|4766.2|4763.4|13
1608536770000|2020-12-21 07:46:10|4766.7|4763.9|4767.3|4764.5|4767.3|4764.5|4766.7|4763.9|18
1608536780000|2020-12-21 07:46:20|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4
1608536790000|2020-12-21 07:46:30|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|4767.2|4764.4|23
1608536800000|2020-12-21 07:46:40|4767.2|4764.4|4767.2|4764.4|4767.3|4764.5|4766.8|4764|6
1608536810000|2020-12-21 07:46:50|4766.8|4764|4767.3|4764.5|4768.3|4765.5|4766.8|4764|23
1608536820000|2020-12-21 07:47:00|4767.2|4764.4|4766.3|4763.5|4767.2|4764.4|4766.3|4763.5|15
1608536830000|2020-12-21 07:47:10|4766.2|4763.4|4765.2|4762.4|4766.2|4763.4|4765.2|4762.4|10
1608536840000|2020-12-21 07:47:20|4764.3|4761.5|4764.2|4761.4|4764.3|4761.5|4764.2|4761.4|9
1608536850000|2020-12-21 07:47:30|4765.2|4762.4|4766.8|4764|4767.2|4764.4|4765.2|4762.4|26
1608536860000|2020-12-21 07:47:40|4766.3|4763.5|4767.2|4764.4|4767.2|4764.4|4766.2|4763.4|9
1608536870000|2020-12-21 07:47:50|4768.2|4765.4|4768.3|4765.5|4769.2|4766.4|4768.2|4765.4|14
1608536880000|2020-12-21 07:48:00|4768.2|4765.4|4768.7|4765.9|4769.2|4766.4|4768.2|4765.4|8
1608536890000|2020-12-21 07:48:10|4768.8|4766|4767.2|4764.4|4770.2|4767.4|4767.2|4764.4|28
1608536900000|2020-12-21 07:48:20|4766.8|4764|4766.2|4763.4|4766.8|4764|4765.2|4762.4|25
1608536910000|2020-12-21 07:48:30|||||||||1
1608536920000|2020-12-21 07:48:40|||||||||1
1608536930000|2020-12-21 07:48:50|4765.3|4762.5|4765.3|4762.5|4766.2|4763.4|4765.2|4762.4|6
1608536940000|2020-12-21 07:49:00|4765.7|4762.9|4765.7|4762.9|4766.2|4763.4|4765.2|4762.4|9
1608536950000|2020-12-21 07:49:10|4766.2|4763.4|4766.2|4763.4|4766.2|4763.4|4765.2|4762.4|12
1608536960000|2020-12-21 07:49:20|4765.3|4762.5|4765.7|4762.9|4766.2|4763.4|4765.2|4762.4|8
1608536970000|2020-12-21 07:49:30|4765.2|4762.4|4764.2|4761.4|4765.2|4762.4|4764.2|4761.4|22
1608536980000|2020-12-21 07:49:40|4764.3|4761.5|4764.2|4761.4|4765.2|4762.4|4764.2|4761.4|9
1608536990000|2020-12-21 07:49:50|4764.7|4761.9|4765.2|4762.4|4765.2|4762.4|4764.2|4761.4|9
1608537000000|2020-12-21 07:50:00|4764.3|4761.5|4764.2|4761.4|4764.3|4761.5|4764.2|4761.4|5
1608537010000|2020-12-21 07:50:10|4765.1|4762.3|4765.2|4762.4|4765.2|4762.4|4764.3|4761.5|9
1608537020000|2020-12-21 07:50:20|4765.3|4762.5|4767.2|4764.4|4767.2|4764.4|4765.2|4762.4|8
1608537030000|2020-12-21 07:50:30|4767.3|4764.5|4766.3|4763.5|4767.3|4764.5|4766.3|4763.5|5
1608537040000|2020-12-21 07:50:40|4766.2|4763.4|4767.3|4764.5|4767.3|4764.5|4765.3|4762.5|15
1608537050000|2020-12-21 07:50:50|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|1
1608537060000|2020-12-21 07:51:00|4768.1|4765.3|4767.3|4764.5|4768.2|4765.4|4767.3|4764.5|17
1608537070000|2020-12-21 07:51:10|4767.2|4764.4|4767.2|4764.4|4767.2|4764.4|4766.3|4763.5|11
1608537080000|2020-12-21 07:51:20|4766.8|4764|4767.3|4764.5|4767.3|4764.5|4766.2|4763.4|18
1608537090000|2020-12-21 07:51:30|4768.2|4765.4|4766.7|4763.9|4768.2|4765.4|4766.7|4763.9|13
1608537100000|2020-12-21 07:51:40|4766.3|4763.5|4766.7|4763.9|4767.2|4764.4|4766.3|4763.5|8
1608537110000|2020-12-21 07:51:50|4766.3|4763.5|4766.7|4763.9|4767.2|4764.4|4766.3|4763.5|23
1608537120000|2020-12-21 07:52:00|4766.3|4763.5|4766.2|4763.4|4767.2|4764.4|4765.3|4762.5|21
1608537130000|2020-12-21 07:52:10|4766.3|4763.5|4763.7|4760.9|4766.3|4763.5|4763.3|4760.5|29
1608537140000|2020-12-21 07:52:20|4763.3|4760.5|4762.2|4759.4|4764.2|4761.4|4761.3|4758.5|56
1608537150000|2020-12-21 07:52:30|4761.7|4758.9|4762.2|4759.4|4762.2|4759.4|4761.7|4758.9|9
1608537160000|2020-12-21 07:52:40|4763.2|4760.4|4762.2|4759.4|4763.2|4760.4|4762.2|4759.4|37
1608537170000|2020-12-21 07:52:50|4762.7|4759.9|4764.2|4761.4|4764.2|4761.4|4762.2|4759.4|33
1608537180000|2020-12-21 07:53:00|4765.1|4762.3|4766.2|4763.4|4766.2|4763.4|4764.3|4761.5|25
1608537190000|2020-12-21 07:53:10|4767.2|4764.4|4765.7|4762.9|4767.2|4764.4|4765.7|4762.9|9
1608537200000|2020-12-21 07:53:20|4765.3|4762.5|4767.2|4764.4|4767.2|4764.4|4765.2|4762.4|5
1608537210000|2020-12-21 07:53:30|||||||||3
1608537220000|2020-12-21 07:53:40|4768.2|4765.4|4767.2|4764.4|4768.2|4765.4|4767.2|4764.4|10
1608537230000|2020-12-21 07:53:50|4767.7|4764.9|4767.2|4764.4|4768.2|4765.4|4767.2|4764.4|6
1608537250000|2020-12-21 07:54:10|4768.2|4765.4|4771.2|4768.4|4771.2|4768.4|4768.2|4765.4|36
1608537260000|2020-12-21 07:54:20|4770.3|4767.5|4773.7|4770.9|4774.2|4771.4|4770.3|4767.5|83
1608537270000|2020-12-21 07:54:30|4773.2|4770.4|4776.2|4773.4|4777.2|4774.4|4773.2|4770.4|115
1608537280000|2020-12-21 07:54:40|4776.3|4773.5|4777.2|4774.4|4777.2|4774.4|4776.2|4773.4|26
1608537290000|2020-12-21 07:54:50|4776.3|4773.5|4777.2|4774.4|4777.2|4774.4|4776.2|4773.4|55
1608537300000|2020-12-21 07:55:00|4776.3|4773.5|4775.7|4772.9|4777.2|4774.4|4775.7|4772.9|76
1608537310000|2020-12-21 07:55:10|4776.2|4773.4|4775.3|4772.5|4776.2|4773.4|4775.2|4772.4|17
1608537320000|2020-12-21 07:55:20|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.2|4771.4|36
1608537330000|2020-12-21 07:55:30|||||||||3
1608537340000|2020-12-21 07:55:40|4775.3|4772.5|4775.2|4772.4|4775.3|4772.5|4775.2|4772.4|5
1608537350000|2020-12-21 07:55:50|||||||||13
1608537360000|2020-12-21 07:56:00|4774.2|4771.4|4772.2|4769.4|4774.2|4771.4|4772.2|4769.4|36
1608537370000|2020-12-21 07:56:10|4773.2|4770.4|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|29
1608537380000|2020-12-21 07:56:20|||||||||4
1608537390000|2020-12-21 07:56:30|4773.1|4770.3|4774.2|4771.4|4775.2|4772.4|4772.2|4769.4|37
1608537400000|2020-12-21 07:56:40|4775.1|4772.3|4775.2|4772.4|4775.2|4772.4|4774.2|4771.4|21
1608537410000|2020-12-21 07:56:50|4776.1|4773.3|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|8
1608537420000|2020-12-21 07:57:00|4775.7|4772.9|4774.2|4771.4|4776.2|4773.4|4774.2|4771.4|14
1608537430000|2020-12-21 07:57:10|4773.3|4770.5|4773.2|4770.4|4774.2|4771.4|4773.2|4770.4|15
1608537440000|2020-12-21 07:57:20|4773.3|4770.5|4773.3|4770.5|4774.2|4771.4|4773.2|4770.4|11
1608537450000|2020-12-21 07:57:30|4773.2|4770.4|4772.3|4769.5|4774.2|4771.4|4772.2|4769.4|66
1608537460000|2020-12-21 07:57:40|4772.2|4769.4|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|36
1608537470000|2020-12-21 07:57:50|4772.7|4769.9|4772.2|4769.4|4772.7|4769.9|4772.2|4769.4|7
1608537480000|2020-12-21 07:58:00|4772.7|4769.9|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|7
1608537490000|2020-12-21 07:58:10|4772.3|4769.5|4773.3|4770.5|4774.2|4771.4|4772.3|4769.5|15
1608537500000|2020-12-21 07:58:20|4773.2|4770.4|4775.2|4772.4|4775.2|4772.4|4773.2|4770.4|19
1608537510000|2020-12-21 07:58:30|4774.3|4771.5|4775.7|4772.9|4775.7|4772.9|4774.2|4771.4|17
1608537520000|2020-12-21 07:58:40|4775.2|4772.4|4776.2|4773.4|4776.2|4773.4|4775.2|4772.4|10
1608537530000|2020-12-21 07:58:50|4775.3|4772.5|4776.2|4773.4|4776.3|4773.5|4775.2|4772.4|31
1608537540000|2020-12-21 07:59:00|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|4775.8|4773|8
1608537550000|2020-12-21 07:59:10|4776.2|4773.4|4777.3|4774.5|4777.3|4774.5|4776.2|4773.4|51
1608537560000|2020-12-21 07:59:20|4777.2|4774.4|4779.2|4776.4|4779.7|4776.9|4777.2|4774.4|125
1608537570000|2020-12-21 07:59:30|4779.3|4776.5|4779.3|4776.5|4780.2|4777.4|4778.3|4775.5|24
1608537580000|2020-12-21 07:59:40|4779.2|4776.4|4777.3|4774.5|4780.3|4777.5|4777.3|4774.5|65
1608537590000|2020-12-21 07:59:50|4778.2|4775.4|4778.2|4775.4|4778.3|4775.5|4777.3|4774.5|37
1608537600000|2020-12-21 08:00:00|4777.3|4774.5|4774.2|4771.4|4778.2|4775.4|4773.2|4770.4|109
1608537610000|2020-12-21 08:00:10|4773.3|4770.5|4771.3|4768.5|4773.3|4770.5|4771.3|4768.5|37
1608537620000|2020-12-21 08:00:20|4772.2|4769.4|4771.2|4768.4|4772.3|4769.5|4771.2|4768.4|54
1608537630000|2020-12-21 08:00:30|4771.3|4768.5|4770.3|4767.5|4771.3|4768.5|4770.3|4767.5|41
1608537640000|2020-12-21 08:00:40|4771.2|4768.4|4772.2|4769.4|4774.3|4771.5|4770.3|4767.5|129
1608537650000|2020-12-21 08:00:50|4771.8|4769|4772.2|4769.4|4772.2|4769.4|4771.8|4769|10
1608537660000|2020-12-21 08:01:00|4771.3|4768.5|4770.3|4767.5|4771.3|4768.5|4769.7|4766.9|68
1608537670000|2020-12-21 08:01:10|4770.2|4767.4|4770.2|4767.4|4771.2|4768.4|4770.2|4767.4|12
1608537680000|2020-12-21 08:01:20|4769.3|4766.5|4769.2|4766.4|4769.8|4767|4767.2|4764.4|113
1608537690000|2020-12-21 08:01:30|4770.1|4767.3|4770.3|4767.5|4770.3|4767.5|4769.2|4766.4|31
1608537700000|2020-12-21 08:01:40|4770.2|4767.4|4771.2|4768.4|4771.2|4768.4|4769.2|4766.4|27
1608537710000|2020-12-21 08:01:50|4773.2|4770.4|4773.2|4770.4|4773.3|4770.5|4772.2|4769.4|42
1608537720000|2020-12-21 08:02:00|4772.3|4769.5|4769.7|4766.9|4772.8|4770|4769.2|4766.4|37
1608537730000|2020-12-21 08:02:10|4769.8|4767|4767.3|4764.5|4770.2|4767.4|4767.2|4764.4|36
1608537740000|2020-12-21 08:02:20|4767.7|4764.9|4767.2|4764.4|4768.2|4765.4|4766.2|4763.4|21
1608537750000|2020-12-21 08:02:30|4766.8|4764|4769.2|4766.4|4769.2|4766.4|4766.8|4764|22
1608537760000|2020-12-21 08:02:40|4768.3|4765.5|4767.3|4764.5|4769.7|4766.9|4767.3|4764.5|25
1608537770000|2020-12-21 08:02:50|4767.2|4764.4|4764.3|4761.5|4768.2|4765.4|4764.2|4761.4|50
1608537780000|2020-12-21 08:03:00|4765.2|4762.4|4763.3|4760.5|4765.2|4762.4|4763.2|4760.4|72
1608537790000|2020-12-21 08:03:10|4763.8|4761|4762.2|4759.4|4764.2|4761.4|4762.2|4759.4|34
1608537800000|2020-12-21 08:03:20|4761.3|4758.5|4761.3|4758.5|4761.7|4758.9|4760.3|4757.5|77
1608537810000|2020-12-21 08:03:30|4761.2|4758.4|4758.8|4756|4761.2|4758.4|4758.2|4755.4|43
1608537820000|2020-12-21 08:03:40|4759.2|4756.4|4762.2|4759.4|4762.2|4759.4|4758.3|4755.5|71
1608537830000|2020-12-21 08:03:50|4761.8|4759|4763.3|4760.5|4764.3|4761.5|4761.3|4758.5|76
1608537840000|2020-12-21 08:04:00|4762.8|4760|4762.2|4759.4|4763.3|4760.5|4761.2|4758.4|59
1608537850000|2020-12-21 08:04:10|4761.8|4759|4763.3|4760.5|4764.2|4761.4|4761.3|4758.5|30
1608537860000|2020-12-21 08:04:20|4763.2|4760.4|4766.2|4763.4|4766.2|4763.4|4763.2|4760.4|26
1608537870000|2020-12-21 08:04:30|4765.3|4762.5|4766.2|4763.4|4766.3|4763.5|4764.3|4761.5|24
1608537880000|2020-12-21 08:04:40|4766.3|4763.5|4765.2|4762.4|4767.2|4764.4|4765.2|4762.4|16
1608537890000|2020-12-21 08:04:50|4765.3|4762.5|4766.2|4763.4|4766.3|4763.5|4765.3|4762.5|4
1608537900000|2020-12-21 08:05:00|4766.3|4763.5|4763.3|4760.5|4766.3|4763.5|4763.2|4760.4|55
1608537910000|2020-12-21 08:05:10|4763.2|4760.4|4761.8|4759|4763.3|4760.5|4761.2|4758.4|19
1608537920000|2020-12-21 08:05:20|4762.2|4759.4|4765.2|4762.4|4765.3|4762.5|4762.2|4759.4|21
1608537930000|2020-12-21 08:05:30|4764.3|4761.5|4765.2|4762.4|4765.3|4762.5|4764.3|4761.5|39
1608537940000|2020-12-21 08:05:40|4764.3|4761.5|4764.2|4761.4|4764.3|4761.5|4763.3|4760.5|26
1608537950000|2020-12-21 08:05:50|4763.8|4761|4765.3|4762.5|4766.2|4763.4|4763.8|4761|28
1608537960000|2020-12-21 08:06:00|4765.2|4762.4|4766.2|4763.4|4766.2|4763.4|4763.3|4760.5|39
1608537970000|2020-12-21 08:06:10|4765.2|4762.4|4763.8|4761|4766.2|4763.4|4763.2|4760.4|35
1608537980000|2020-12-21 08:06:20|4763.3|4760.5|4762.2|4759.4|4764.8|4762|4762.2|4759.4|18
1608537990000|2020-12-21 08:06:30|4761.3|4758.5|4761.2|4758.4|4762.2|4759.4|4760.3|4757.5|46
1608538000000|2020-12-21 08:06:40|4761.3|4758.5|4762.2|4759.4|4763.2|4760.4|4761.3|4758.5|17
1608538010000|2020-12-21 08:06:50|4761.8|4759|4761.2|4758.4|4762.2|4759.4|4761.2|4758.4|11
1608538020000|2020-12-21 08:07:00|4760.8|4758|4761.3|4758.5|4762.2|4759.4|4760.2|4757.4|40
1608538030000|2020-12-21 08:07:10|4761.2|4758.4|4759.2|4756.4|4761.7|4758.9|4758.2|4755.4|59
1608538040000|2020-12-21 08:07:20|4759.3|4756.5|4759.3|4756.5|4760.2|4757.4|4759.2|4756.4|33
1608538050000|2020-12-21 08:07:30|4759.2|4756.4|4757.3|4754.5|4759.2|4756.4|4757.2|4754.4|35
1608538060000|2020-12-21 08:07:40|4757.2|4754.4|4757.2|4754.4|4757.3|4754.5|4756.3|4753.5|48
1608538070000|2020-12-21 08:07:50|4756.8|4754|4758.2|4755.4|4759.2|4756.4|4756.3|4753.5|62
1608538080000|2020-12-21 08:08:00|4757.3|4754.5|4757.2|4754.4|4758.3|4755.5|4756.2|4753.4|38
1608538090000|2020-12-21 08:08:10|4757.3|4754.5|4756.2|4753.4|4757.8|4755|4755.3|4752.5|53
1608538100000|2020-12-21 08:08:20|4755.3|4752.5|4755.3|4752.5|4756.2|4753.4|4755.3|4752.5|64
1608538110000|2020-12-21 08:08:30|4755.7|4752.9|4758.3|4755.5|4758.3|4755.5|4755.7|4752.9|120
1608538120000|2020-12-21 08:08:40|4758.2|4755.4|4757.3|4754.5|4758.2|4755.4|4756.2|4753.4|95
1608538130000|2020-12-21 08:08:50|4757.8|4755|4758.2|4755.4|4759.2|4756.4|4757.2|4754.4|43
1608538140000|2020-12-21 08:09:00|4757.8|4755|4757.2|4754.4|4759.2|4756.4|4757.2|4754.4|61
1608538150000|2020-12-21 08:09:10|4757.3|4754.5|4757.3|4754.5|4758.2|4755.4|4756.3|4753.5|39
1608538160000|2020-12-21 08:09:20|4757.7|4754.9|4760.2|4757.4|4760.2|4757.4|4757.7|4754.9|59
1608538170000|2020-12-21 08:09:30|4760.3|4757.5|4760.2|4757.4|4760.3|4757.5|4759.2|4756.4|22
1608538180000|2020-12-21 08:09:40|4759.7|4756.9|4760.2|4757.4|4760.3|4757.5|4759.2|4756.4|12
1608538190000|2020-12-21 08:09:50|4759.3|4756.5|4760.3|4757.5|4761.2|4758.4|4759.2|4756.4|29
1608538200000|2020-12-21 08:10:00|4761.2|4758.4|4761.2|4758.4|4761.2|4758.4|4759.3|4756.5|74
1608538210000|2020-12-21 08:10:10|4761.3|4758.5|4762.2|4759.4|4762.2|4759.4|4760.2|4757.4|53
1608538220000|2020-12-21 08:10:20|4761.3|4758.5|4765.2|4762.4|4765.3|4762.5|4761.2|4758.4|72
1608538230000|2020-12-21 08:10:30|4765.7|4762.9|4764.2|4761.4|4766.2|4763.4|4764.2|4761.4|53
1608538240000|2020-12-21 08:10:40|4764.8|4762|4764.3|4761.5|4765.3|4762.5|4764.2|4761.4|24
1608538250000|2020-12-21 08:10:50|4765.2|4762.4|4766.3|4763.5|4767.2|4764.4|4764.8|4762|26
1608538260000|2020-12-21 08:11:00|4766.2|4763.4|4766.2|4763.4|4767.2|4764.4|4765.2|4762.4|47
1608538270000|2020-12-21 08:11:10|4767.2|4764.4|4766.8|4764|4767.2|4764.4|4765.3|4762.5|20
1608538280000|2020-12-21 08:11:20|4767.2|4764.4|4767.3|4764.5|4768.2|4765.4|4767.2|4764.4|64
1608538290000|2020-12-21 08:11:30|4767.7|4764.9|4769.2|4766.4|4769.2|4766.4|4767.3|4764.5|31
1608538300000|2020-12-21 08:11:40|4769.3|4766.5|4769.2|4766.4|4769.3|4766.5|4768.2|4765.4|45
1608538310000|2020-12-21 08:11:50|4768.8|4766|4770.2|4767.4|4770.7|4767.9|4768.8|4766|48
1608538320000|2020-12-21 08:12:00|4770.3|4767.5|4771.2|4768.4|4771.3|4768.5|4770.2|4767.4|37
1608538330000|2020-12-21 08:12:10|4771.3|4768.5|4772.3|4769.5|4773.2|4770.4|4771.2|4768.4|63
1608538340000|2020-12-21 08:12:20|4772.8|4770|4773.2|4770.4|4773.2|4770.4|4772.8|4770|32
1608538350000|2020-12-21 08:12:30|4772.8|4770|4774.2|4771.4|4775.2|4772.4|4772.8|4770|65
1608538360000|2020-12-21 08:12:40|4773.3|4770.5|4773.2|4770.4|4773.3|4770.5|4773.2|4770.4|22
1608538370000|2020-12-21 08:12:50|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.2|4770.4|22
1608538380000|2020-12-21 08:13:00|4774.3|4771.5|4771.2|4768.4|4774.3|4771.5|4771.2|4768.4|130
1608538390000|2020-12-21 08:13:10|4770.8|4768|4773.2|4770.4|4773.2|4770.4|4770.2|4767.4|32
1608538400000|2020-12-21 08:13:20|||||||||7
1608538410000|2020-12-21 08:13:30|4772.3|4769.5|4770.7|4767.9|4773.2|4770.4|4770.2|4767.4|33
1608538420000|2020-12-21 08:13:40|4770.2|4767.4|4771.2|4768.4|4772.2|4769.4|4770.2|4767.4|30
1608538430000|2020-12-21 08:13:50|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4
1608538440000|2020-12-21 08:14:00|4772.7|4769.9|4773.2|4770.4|4773.2|4770.4|4772.3|4769.5|37
1608538450000|2020-12-21 08:14:10|4772.3|4769.5|4768.8|4766|4773.2|4770.4|4768.2|4765.4|83
1608538460000|2020-12-21 08:14:20|4768.7|4765.9|4767.7|4764.9|4769.2|4766.4|4767.3|4764.5|30
1608538470000|2020-12-21 08:14:30|4768.2|4765.4|4769.2|4766.4|4770.2|4767.4|4767.3|4764.5|38
1608538480000|2020-12-21 08:14:40|4770.2|4767.4|4769.2|4766.4|4770.2|4767.4|4768.2|4765.4|38
1608538490000|2020-12-21 08:14:50|4770.2|4767.4|4769.2|4766.4|4770.2|4767.4|4768.2|4765.4|24
1608538500000|2020-12-21 08:15:00|4768.3|4765.5|4769.3|4766.5|4769.3|4766.5|4768.3|4765.5|32
1608538510000|2020-12-21 08:15:10|4769.2|4766.4|4770.2|4767.4|4770.3|4767.5|4769.2|4766.4|65
1608538520000|2020-12-21 08:15:20|4770.3|4767.5|4770.2|4767.4|4771.3|4768.5|4769.2|4766.4|37
1608538530000|2020-12-21 08:15:30|4769.8|4767|4769.2|4766.4|4771.2|4768.4|4768.2|4765.4|59
1608538540000|2020-12-21 08:15:40|4768.3|4765.5|4768.2|4765.4|4768.3|4765.5|4768.2|4765.4|4
1608538550000|2020-12-21 08:15:50|4769.1|4766.3|4769.8|4767|4770.3|4767.5|4769.1|4766.3|38
1608538560000|2020-12-21 08:16:00|4770.2|4767.4|4769.2|4766.4|4770.2|4767.4|4768.7|4765.9|13
1608538570000|2020-12-21 08:16:10|4768.8|4766|4768.2|4765.4|4769.2|4766.4|4767.2|4764.4|116
1608538580000|2020-12-21 08:16:20|4767.8|4765|4768.2|4765.4|4769.1|4766.3|4767.3|4764.5|25
1608538590000|2020-12-21 08:16:30|4768.3|4765.5|4767.2|4764.4|4769.2|4766.4|4767.2|4764.4|23
1608538600000|2020-12-21 08:16:40|4767.8|4765|4768.2|4765.4|4768.2|4765.4|4767.2|4764.4|81
1608538610000|2020-12-21 08:16:50|4768.1|4765.3|4768.2|4765.4|4768.2|4765.4|4767.2|4764.4|28
1608538620000|2020-12-21 08:17:00|4768.7|4765.9|4769.2|4766.4|4769.2|4766.4|4768.2|4765.4|28
1608538630000|2020-12-21 08:17:10|4768.7|4765.9|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|0
1608538640000|2020-12-21 08:17:20|4768.3|4765.5|4769.2|4766.4|4769.2|4766.4|4768.2|4765.4|19
1608538650000|2020-12-21 08:17:30|4768.7|4765.9|4769.2|4766.4|4769.2|4766.4|4768.7|4765.9|18
1608538660000|2020-12-21 08:17:40|4768.3|4765.5|4771.2|4768.4|4771.2|4768.4|4768.3|4765.5|32
1608538670000|2020-12-21 08:17:50|4771.3|4768.5|4773.2|4770.4|4773.2|4770.4|4770.7|4767.9|29
1608538680000|2020-12-21 08:18:00|4772.3|4769.5|4771.3|4768.5|4772.3|4769.5|4770.3|4767.5|87
1608538690000|2020-12-21 08:18:10|4771.2|4768.4|4772.3|4769.5|4773.2|4770.4|4771.2|4768.4|127
1608538700000|2020-12-21 08:18:20|4772.2|4769.4|4771.3|4768.5|4772.3|4769.5|4771.2|4768.4|11
1608538710000|2020-12-21 08:18:30|4771.2|4768.4|4772.8|4770|4773.3|4770.5|4770.3|4767.5|31
1608538720000|2020-12-21 08:18:40|4772.3|4769.5|4772.2|4769.4|4773.2|4770.4|4771.3|4768.5|19
1608538730000|2020-12-21 08:18:50|4772.3|4769.5|4773.2|4770.4|4773.3|4770.5|4772.2|4769.4|18
1608538740000|2020-12-21 08:19:00|4772.3|4769.5|4772.7|4769.9|4773.2|4770.4|4771.3|4768.5|21
1608538750000|2020-12-21 08:19:10|4772.2|4769.4|4771.7|4768.9|4772.7|4769.9|4771.3|4768.5|22
1608538760000|2020-12-21 08:19:20|4771.3|4768.5|4772.2|4769.4|4772.2|4769.4|4771.2|4768.4|16
1608538770000|2020-12-21 08:19:30|4772.3|4769.5|4772.2|4769.4|4773.2|4770.4|4772.2|4769.4|20
1608538780000|2020-12-21 08:19:40|4771.7|4768.9|4774.2|4771.4|4774.2|4771.4|4771.2|4768.4|41
1608538790000|2020-12-21 08:19:50|4774.3|4771.5|4773.2|4770.4|4774.3|4771.5|4773.2|4770.4|9
1608538800000|2020-12-21 08:20:00|4773.3|4770.5|4773.2|4770.4|4774.7|4771.9|4773.2|4770.4|22
1608538810000|2020-12-21 08:20:10|4772.8|4770|4772.3|4769.5|4773.2|4770.4|4772.2|4769.4|23
1608538820000|2020-12-21 08:20:20|4772.2|4769.4|4772.2|4769.4|4773.2|4770.4|4771.8|4769|29
1608538830000|2020-12-21 08:20:30|4771.3|4768.5|4770.3|4767.5|4771.3|4768.5|4769.3|4766.5|81
1608538840000|2020-12-21 08:20:40|4770.2|4767.4|4771.2|4768.4|4771.2|4768.4|4770.2|4767.4|16
1608538850000|2020-12-21 08:20:50|4771.3|4768.5|4772.2|4769.4|4772.3|4769.5|4771.2|4768.4|29
1608538860000|2020-12-21 08:21:00|4771.8|4769|4771.2|4768.4|4772.1|4769.3|4771.2|4768.4|17
1608538870000|2020-12-21 08:21:10|4771.3|4768.5|4771.2|4768.4|4771.3|4768.5|4770.2|4767.4|288
1608538880000|2020-12-21 08:21:20|4771.3|4768.5|4770.3|4767.5|4771.8|4769|4770.2|4767.4|14
1608538890000|2020-12-21 08:21:30|4770.2|4767.4|4771.8|4769|4772.2|4769.4|4770.2|4767.4|22
1608538900000|2020-12-21 08:21:40|4771.3|4768.5|4773.2|4770.4|4773.2|4770.4|4771.3|4768.5|44
1608538910000|2020-12-21 08:21:50|4772.8|4770|4772.3|4769.5|4773.2|4770.4|4772.2|4769.4|11
1608538920000|2020-12-21 08:22:00|4772.8|4770|4771.2|4768.4|4772.8|4770|4770.3|4767.5|24
1608538930000|2020-12-21 08:22:10|4770.7|4767.9|4768.3|4765.5|4771.2|4768.4|4768.3|4765.5|37
1608538940000|2020-12-21 08:22:20|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4767.2|4764.4|68
1608538950000|2020-12-21 08:22:30|4768.3|4765.5|4768.2|4765.4|4770.2|4767.4|4768.2|4765.4|16
1608538960000|2020-12-21 08:22:40|4768.3|4765.5|4769.2|4766.4|4769.2|4766.4|4768.2|4765.4|19
1608538970000|2020-12-21 08:22:50|4768.8|4766|4769.2|4766.4|4769.2|4766.4|4768.2|4765.4|23
1608538980000|2020-12-21 08:23:00|4769.3|4766.5|4771.2|4768.4|4772.2|4769.4|4769.3|4766.5|40
1608538990000|2020-12-21 08:23:10|4770.3|4767.5|4769.2|4766.4|4771.2|4768.4|4769.2|4766.4|17
1608539000000|2020-12-21 08:23:20|4769.3|4766.5|4770.2|4767.4|4770.2|4767.4|4769.2|4766.4|12
1608539010000|2020-12-21 08:23:30|4769.3|4766.5|4767.8|4765|4770.2|4767.4|4767.2|4764.4|44
1608539020000|2020-12-21 08:23:40|4768.2|4765.4|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|9
1608539030000|2020-12-21 08:23:50|4768.2|4765.4|4770.2|4767.4|4770.2|4767.4|4768.2|4765.4|7
1608539040000|2020-12-21 08:24:00|4769.3|4766.5|4769.3|4766.5|4770.2|4767.4|4768.8|4766|16
1608539050000|2020-12-21 08:24:10|4769.2|4766.4|4771.2|4768.4|4771.2|4768.4|4769.2|4766.4|18
1608539060000|2020-12-21 08:24:20|4770.8|4768|4770.2|4767.4|4771.2|4768.4|4769.8|4767|17
1608539070000|2020-12-21 08:24:30|4770.3|4767.5|4770.2|4767.4|4770.3|4767.5|4769.3|4766.5|5
1608539080000|2020-12-21 08:24:40|4769.3|4766.5|4770.2|4767.4|4770.2|4767.4|4769.2|4766.4|18
1608539090000|2020-12-21 08:24:50|4769.3|4766.5|4769.2|4766.4|4769.3|4766.5|4768.2|4765.4|21
1608539100000|2020-12-21 08:25:00|4768.3|4765.5|4769.2|4766.4|4769.2|4766.4|4768.3|4765.5|12
1608539110000|2020-12-21 08:25:10|4768.8|4766|4770.2|4767.4|4770.2|4767.4|4768.8|4766|15
1608539120000|2020-12-21 08:25:20|4769.8|4767|4769.8|4767|4770.2|4767.4|4769.3|4766.5|7
1608539130000|2020-12-21 08:25:30|4769.3|4766.5|4769.8|4767|4771.1|4768.3|4768.3|4765.5|34
1608539140000|2020-12-21 08:25:40|4769.3|4766.5|4769.3|4766.5|4770.2|4767.4|4769.3|4766.5|1
1608539150000|2020-12-21 08:25:50|4768.4|4765.6|4768.2|4765.4|4768.4|4765.6|4768.2|4765.4|2
1608539160000|2020-12-21 08:26:00|4767.8|4765|4767.3|4764.5|4768.2|4765.4|4767.3|4764.5|25
1608539170000|2020-12-21 08:26:10|4767.7|4764.9|4767.2|4764.4|4767.7|4764.9|4767.2|4764.4|3
1608539180000|2020-12-21 08:26:20|4766.8|4764|4766.2|4763.4|4766.8|4764|4765.3|4762.5|70
1608539190000|2020-12-21 08:26:30|4766.3|4763.5|4767.2|4764.4|4767.3|4764.5|4765.3|4762.5|32
1608539200000|2020-12-21 08:26:40|4767.3|4764.5|4769.8|4767|4770.3|4767.5|4767.3|4764.5|41
1608539210000|2020-12-21 08:26:50|4770.2|4767.4|4769.2|4766.4|4770.2|4767.4|4769.2|4766.4|9
1608539220000|2020-12-21 08:27:00|4768.3|4765.5|4771.3|4768.5|4772.2|4769.4|4768.3|4765.5|57
1608539230000|2020-12-21 08:27:10|4771.2|4768.4|4774.3|4771.5|4774.3|4771.5|4771.2|4768.4|41
1608539240000|2020-12-21 08:27:20|4774.7|4771.9|4773.3|4770.5|4774.8|4772|4773.2|4770.4|39
1608539250000|2020-12-21 08:27:30|4773.2|4770.4|4772.2|4769.4|4773.2|4770.4|4770.3|4767.5|102
1608539260000|2020-12-21 08:27:40|4771.3|4768.5|4772.2|4769.4|4772.2|4769.4|4771.3|4768.5|3
1608539270000|2020-12-21 08:27:50|4773.1|4770.3|4775.3|4772.5|4776.2|4773.4|4773.1|4770.3|66
1608539280000|2020-12-21 08:28:00|4775.2|4772.4|4775.2|4772.4|4777.2|4774.4|4775.2|4772.4|97
1608539290000|2020-12-21 08:28:10|4775.3|4772.5|4774.2|4771.4|4776.2|4773.4|4773.2|4770.4|50
1608539300000|2020-12-21 08:28:20|4774.7|4771.9|4774.2|4771.4|4774.7|4771.9|4773.8|4771|18
1608539310000|2020-12-21 08:28:30|4774.3|4771.5|4776.2|4773.4|4776.2|4773.4|4774.3|4771.5|44
1608539320000|2020-12-21 08:28:40|4776.3|4773.5|4775.3|4772.5|4777.2|4774.4|4775.3|4772.5|36
1608539330000|2020-12-21 08:28:50|4775.2|4772.4|4775.2|4772.4|4775.3|4772.5|4773.2|4770.4|29
1608539340000|2020-12-21 08:29:00|4775.3|4772.5|4778.2|4775.4|4779.2|4776.4|4775.2|4772.4|136
1608539350000|2020-12-21 08:29:10|4777.8|4775|4778.3|4775.5|4779.2|4776.4|4777.2|4774.4|34
1608539360000|2020-12-21 08:29:20|4778.2|4775.4|4777.2|4774.4|4778.2|4775.4|4776.2|4773.4|36
1608539370000|2020-12-21 08:29:30|4776.3|4773.5|4776.2|4773.4|4776.3|4773.5|4775.2|4772.4|24
1608539380000|2020-12-21 08:29:40|4775.8|4773|4776.2|4773.4|4776.2|4773.4|4775.3|4772.5|19
1608539390000|2020-12-21 08:29:50|4775.3|4772.5|4777.8|4775|4777.8|4775|4775.2|4772.4|60
1608539400000|2020-12-21 08:30:00|4778.2|4775.4|4771.2|4768.4|4778.2|4775.4|4771.2|4768.4|107
1608539410000|2020-12-21 08:30:10|4770.3|4767.5|4770.2|4767.4|4772.2|4769.4|4770.2|4767.4|63
1608539420000|2020-12-21 08:30:20|4769.8|4767|4771.2|4768.4|4771.2|4768.4|4769.8|4767|39
1608539430000|2020-12-21 08:30:30|4770.3|4767.5|4771.2|4768.4|4772.2|4769.4|4769.2|4766.4|85
1608539440000|2020-12-21 08:30:40|4770.3|4767.5|4772.2|4769.4|4772.2|4769.4|4770.3|4767.5|40
1608539450000|2020-12-21 08:30:50|4771.3|4768.5|4772.2|4769.4|4772.2|4769.4|4770.3|4767.5|20
1608539460000|2020-12-21 08:31:00|4771.3|4768.5|4772.2|4769.4|4773.2|4770.4|4771.3|4768.5|54
1608539470000|2020-12-21 08:31:10|4771.3|4768.5|4771.3|4768.5|4772.2|4769.4|4769.2|4766.4|71
1608539480000|2020-12-21 08:31:20|4771.7|4768.9|4771.2|4768.4|4772.3|4769.5|4770.3|4767.5|13
1608539490000|2020-12-21 08:31:30|4772.1|4769.3|4773.2|4770.4|4773.3|4770.5|4771.8|4769|11
1608539500000|2020-12-21 08:31:40|4773.3|4770.5|4774.8|4772|4775.3|4772.5|4773.2|4770.4|22
1608539510000|2020-12-21 08:31:50|4775.2|4772.4|4777.2|4774.4|4777.3|4774.5|4775.2|4772.4|28
1608539520000|2020-12-21 08:32:00|4777.3|4774.5|4776.2|4773.4|4778.2|4775.4|4775.3|4772.5|114
1608539530000|2020-12-21 08:32:10|4775.2|4772.4|4775.8|4773|4776.2|4773.4|4775.2|4772.4|31
1608539540000|2020-12-21 08:32:20|4775.3|4772.5|4774.2|4771.4|4776.2|4773.4|4772.3|4769.5|54
1608539550000|2020-12-21 08:32:30|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|13
1608539560000|2020-12-21 08:32:40|4774.3|4771.5|4773.2|4770.4|4775.2|4772.4|4773.2|4770.4|44
1608539570000|2020-12-21 08:32:50|4772.8|4770|4773.2|4770.4|4773.3|4770.5|4772.3|4769.5|20
1608539580000|2020-12-21 08:33:00|4773.7|4770.9|4772.3|4769.5|4774.2|4771.4|4772.3|4769.5|57
1608539590000|2020-12-21 08:33:10|4772.7|4769.9|4771.2|4768.4|4772.8|4770|4771.2|4768.4|14
1608539600000|2020-12-21 08:33:20|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4771.8|4769|11
1608539610000|2020-12-21 08:33:30|4773.2|4770.4|4775.8|4773|4777.2|4774.4|4772.3|4769.5|64
1608539620000|2020-12-21 08:33:40|4775.3|4772.5|4776.2|4773.4|4776.2|4773.4|4774.3|4771.5|19
1608539630000|2020-12-21 08:33:50|4775.8|4773|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|21
1608539640000|2020-12-21 08:34:00|4775.3|4772.5|4776.2|4773.4|4777.2|4774.4|4775.3|4772.5|31
1608539650000|2020-12-21 08:34:10|4776.7|4773.9|4775.2|4772.4|4777.2|4774.4|4775.2|4772.4|24
1608539660000|2020-12-21 08:34:20|4775.3|4772.5|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|27
1608539670000|2020-12-21 08:34:30|4774.8|4772|4776.2|4773.4|4776.2|4773.4|4774.2|4771.4|13
1608539680000|2020-12-21 08:34:40|4776.3|4773.5|4775.2|4772.4|4776.3|4773.5|4774.3|4771.5|21
1608539690000|2020-12-21 08:34:50|4776.2|4773.4|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|17
1608539700000|2020-12-21 08:35:00|4776.2|4773.4|4775.3|4772.5|4776.2|4773.4|4774.8|4772|23
1608539710000|2020-12-21 08:35:10|4776.2|4773.4|4777.2|4774.4|4777.3|4774.5|4776.2|4773.4|31
1608539720000|2020-12-21 08:35:20|4776.8|4774|4775.2|4772.4|4776.8|4774|4774.8|4772|11
1608539730000|2020-12-21 08:35:30|4775.3|4772.5|4776.2|4773.4|4776.2|4773.4|4774.3|4771.5|24
1608539740000|2020-12-21 08:35:40|4775.8|4773|4777.2|4774.4|4777.2|4774.4|4775.2|4772.4|18
1608539750000|2020-12-21 08:35:50|4776.8|4774|4775.2|4772.4|4776.8|4774|4775.2|4772.4|11
1608539760000|2020-12-21 08:36:00|4775.3|4772.5|4775.3|4772.5|4776.2|4773.4|4774.3|4771.5|56
1608539770000|2020-12-21 08:36:10|4775.2|4772.4|4772.2|4769.4|4775.8|4773|4772.2|4769.4|37
1608539780000|2020-12-21 08:36:20|4772.3|4769.5|4774.2|4771.4|4774.2|4771.4|4772.2|4769.4|33
1608539790000|2020-12-21 08:36:30|4774.3|4771.5|4773.2|4770.4|4775.2|4772.4|4773.2|4770.4|12
1608539800000|2020-12-21 08:36:40|4774.2|4771.4|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|13
1608539810000|2020-12-21 08:36:50|4773.2|4770.4|4772.2|4769.4|4773.3|4770.5|4772.2|4769.4|42
1608539820000|2020-12-21 08:37:00|4772.3|4769.5|4773.2|4770.4|4773.3|4770.5|4772.2|4769.4|15
1608539830000|2020-12-21 08:37:10|4773.7|4770.9|4773.2|4770.4|4774.3|4771.5|4773.2|4770.4|19
1608539840000|2020-12-21 08:37:20|4773.3|4770.5|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|16
1608539850000|2020-12-21 08:37:30|4773.2|4770.4|4772.2|4769.4|4773.3|4770.5|4771.3|4768.5|28
1608539860000|2020-12-21 08:37:40|4771.3|4768.5|4771.3|4768.5|4772.2|4769.4|4771.3|4768.5|23
1608539880000|2020-12-21 08:38:00|4771.7|4768.9|4773.2|4770.4|4773.2|4770.4|4771.3|4768.5|33
1608539890000|2020-12-21 08:38:10|4772.8|4770|4772.2|4769.4|4773.2|4770.4|4771.2|4768.4|23
1608539900000|2020-12-21 08:38:20|4771.8|4769|4771.2|4768.4|4772.2|4769.4|4771.2|4768.4|25
1608539910000|2020-12-21 08:38:30|4771.3|4768.5|4771.2|4768.4|4771.3|4768.5|4770.3|4767.5|17
1608539920000|2020-12-21 08:38:40|4771.3|4768.5|4771.2|4768.4|4771.3|4768.5|4771.2|4768.4|3
1608539930000|2020-12-21 08:38:50|4771.3|4768.5|4771.2|4768.4|4771.3|4768.5|4771.2|4768.4|2
1608539940000|2020-12-21 08:39:00|4771.3|4768.5|4768.8|4766|4771.3|4768.5|4768.3|4765.5|72
1608539950000|2020-12-21 08:39:10|4768.3|4765.5|4769.3|4766.5|4769.3|4766.5|4768.3|4765.5|4
1608539960000|2020-12-21 08:39:20|4770.2|4767.4|4769.3|4766.5|4770.2|4767.4|4769.3|4766.5|40
1608539970000|2020-12-21 08:39:30|4769.2|4766.4|4768.3|4765.5|4769.3|4766.5|4768.3|4765.5|21
1608539980000|2020-12-21 08:39:40|4769.2|4766.4|4769.3|4766.5|4770.2|4767.4|4769.2|4766.4|16
1608539990000|2020-12-21 08:39:50|4768.3|4765.5|4769.2|4766.4|4769.3|4766.5|4768.3|4765.5|25
1608540000000|2020-12-21 08:40:00|4768.8|4766|4769.2|4766.4|4769.2|4766.4|4768.3|4765.5|20
1608540010000|2020-12-21 08:40:10|4769.3|4766.5|4769.2|4766.4|4769.3|4766.5|4769.2|4766.4|5
1608540020000|2020-12-21 08:40:20|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.2|4766.4|1
1608540030000|2020-12-21 08:40:30|4769.2|4766.4|4769.2|4766.4|4769.3|4766.5|4769.2|4766.4|20
1608540040000|2020-12-21 08:40:40|4768.3|4765.5|4766.3|4763.5|4768.3|4765.5|4765.3|4762.5|139
1608540050000|2020-12-21 08:40:50|4767.2|4764.4|4765.3|4762.5|4767.2|4764.4|4765.3|4762.5|68
1608540060000|2020-12-21 08:41:00|4766.2|4763.4|4764.3|4761.5|4766.2|4763.4|4764.3|4761.5|85
1608540070000|2020-12-21 08:41:10|4764.2|4761.4|4763.3|4760.5|4764.2|4761.4|4763.3|4760.5|56
1608540080000|2020-12-21 08:41:20|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|4763.8|4761|21
1608540090000|2020-12-21 08:41:30|4764.3|4761.5|4765.3|4762.5|4766.3|4763.5|4763.3|4760.5|34
1608540100000|2020-12-21 08:41:40|||||||||29
1608540110000|2020-12-21 08:41:50|4765.7|4762.9|4765.2|4762.4|4766.2|4763.4|4764.3|4761.5|39
1608540120000|2020-12-21 08:42:00|4765.3|4762.5|4764.8|4762|4766.2|4763.4|4764.3|4761.5|46
1608540130000|2020-12-21 08:42:10|4764.3|4761.5|4763.7|4760.9|4764.3|4761.5|4763.7|4760.9|26
1608540140000|2020-12-21 08:42:20|4763.3|4760.5|4760.3|4757.5|4763.3|4760.5|4760.3|4757.5|115
1608540150000|2020-12-21 08:42:30|4759.2|4756.4|4758.3|4755.5|4759.3|4756.5|4758.3|4755.5|138
1608540160000|2020-12-21 08:42:40|4758.7|4755.9|4756.2|4753.4|4759.2|4756.4|4755.3|4752.5|144
1608540170000|2020-12-21 08:42:50|4757.2|4754.4|4757.3|4754.5|4757.3|4754.5|4756.2|4753.4|72
1608540180000|2020-12-21 08:43:00|4758.2|4755.4|4758.2|4755.4|4759.3|4756.5|4757.3|4754.5|48
1608540190000|2020-12-21 08:43:10|4757.8|4755|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|32
1608540200000|2020-12-21 08:43:20|4758.2|4755.4|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|19
1608540210000|2020-12-21 08:43:30|4760.2|4757.4|4760.2|4757.4|4760.2|4757.4|4758.3|4755.5|73
1608540220000|2020-12-21 08:43:40|4759.3|4756.5|4760.2|4757.4|4760.3|4757.5|4759.3|4756.5|33
1608540230000|2020-12-21 08:43:50|4760.3|4757.5|4760.2|4757.4|4760.3|4757.5|4759.3|4756.5|17
1608540240000|2020-12-21 08:44:00|4759.8|4757|4758.3|4755.5|4760.2|4757.4|4758.3|4755.5|62
1608540250000|2020-12-21 08:44:10|4757.8|4755|4759.2|4756.4|4759.2|4756.4|4757.3|4754.5|24
1608540260000|2020-12-21 08:44:20|4758.3|4755.5|4759.3|4756.5|4759.3|4756.5|4758.3|4755.5|14
1608540270000|2020-12-21 08:44:30|4759.2|4756.4|4756.3|4753.5|4759.3|4756.5|4756.3|4753.5|37
1608540280000|2020-12-21 08:44:40|4757.2|4754.4|4756.3|4753.5|4757.2|4754.4|4756.3|4753.5|29
1608540290000|2020-12-21 08:44:50|4757.2|4754.4|4755.2|4752.4|4757.2|4754.4|4755.2|4752.4|134
1608540300000|2020-12-21 08:45:00|4755.3|4752.5|4758.2|4755.4|4759.3|4756.5|4755.2|4752.4|53
1608540310000|2020-12-21 08:45:10|4757.8|4755|4754.2|4751.4|4758.4|4755|4753.3|4748.4|202
1608540320000|2020-12-21 08:45:20|4755.1|4752.3|4756.2|4753.4|4756.2|4753.4|4754.2|4751.4|44
1608540330000|2020-12-21 08:45:30|4755.8|4753|4756.2|4753.4|4756.8|4754|4755.8|4753|17
1608540340000|2020-12-21 08:45:40|4755.3|4752.5|4755.2|4752.4|4756.2|4753.4|4755.2|4752.4|11
1608540350000|2020-12-21 08:45:50|4755.3|4752.5|4755.2|4752.4|4756.2|4753.4|4755.2|4752.4|54
1608540360000|2020-12-21 08:46:00|4755.7|4752.9|4757.2|4754.4|4757.2|4754.4|4755.3|4752.5|94
1608540370000|2020-12-21 08:46:10|4758.1|4755.3|4759.2|4756.4|4759.2|4756.4|4758.1|4755.3|68
1608540380000|2020-12-21 08:46:20|4759.3|4756.5|4759.2|4756.4|4760.2|4757.4|4758.3|4755.5|75
1608540390000|2020-12-21 08:46:30|4758.7|4755.9|4757.3|4754.5|4759.2|4756.4|4757.2|4754.4|40
1608540400000|2020-12-21 08:46:40|4757.2|4754.4|4757.2|4754.4|4757.2|4754.4|4757.2|4754.4|20
1608540410000|2020-12-21 08:46:50|4757.3|4754.5|4758.2|4755.4|4758.2|4755.4|4757.2|4754.4|12
1608540420000|2020-12-21 08:47:00|4757.2|4754.4|4756.2|4753.4|4758.2|4755.4|4756.2|4753.4|38
1608540430000|2020-12-21 08:47:10|4757.1|4754.3|4757.2|4754.4|4757.2|4754.4|4757.1|4754.3|15
1608540440000|2020-12-21 08:47:20|4757.3|4754.5|4757.3|4754.5|4757.3|4754.5|4757.2|4754.4|3
1608540450000|2020-12-21 08:47:30|4758.2|4755.4|4757.3|4754.5|4758.2|4755.4|4756.2|4753.4|38
1608540460000|2020-12-21 08:47:40|4756.4|4753.6|4757.2|4754.4|4757.2|4754.4|4756.2|4753.4|45
1608540480000|2020-12-21 08:48:00|4756.3|4753.5|4757.2|4754.4|4757.2|4754.4|4756.3|4753.5|26
1608540490000|2020-12-21 08:48:10|4756.8|4754|4754.2|4751.4|4757.2|4754.4|4753.3|4750.5|92
1608540500000|2020-12-21 08:48:20|4753.7|4750.9|4754.2|4751.4|4754.3|4751.5|4753.3|4750.5|38
1608540510000|2020-12-21 08:48:30|4753.7|4750.9|4754.2|4751.4|4754.2|4751.4|4753.2|4750.4|42
1608540520000|2020-12-21 08:48:40|4753.3|4750.5|4751.8|4749|4753.3|4750.5|4750.3|4747.5|232
1608540530000|2020-12-21 08:48:50|4751.3|4748.5|4748.3|4745.5|4751.3|4748.5|4747.3|4744.5|694
1608540540000|2020-12-21 08:49:00|4748.8|4746|4750.3|4747.5|4750.3|4747.5|4748.3|4745.5|44
1608540550000|2020-12-21 08:49:10|4751.2|4748.4|4750.3|4747.5|4751.3|4748.5|4750.3|4747.5|39
1608540560000|2020-12-21 08:49:20|4750.8|4748|4749.3|4746.5|4751.3|4748.5|4749.3|4746.5|42
1608540570000|2020-12-21 08:49:30|4748.3|4745.5|4749.3|4746.5|4749.7|4746.9|4747.3|4744.5|127
1608540580000|2020-12-21 08:49:40|4750.2|4747.4|4749.3|4746.5|4750.2|4747.4|4749.3|4746.5|51
1608540590000|2020-12-21 08:49:50|4749.8|4747|4749.3|4746.5|4749.8|4747|4749.3|4746.5|16
1608540600000|2020-12-21 08:50:00|4748.4|4745.6|4749.3|4746.5|4749.3|4746.5|4747.3|4744.5|31
1608540610000|2020-12-21 08:50:10|4748.8|4746|4749.3|4746.5|4750.2|4747.4|4748.4|4745.6|16
1608540620000|2020-12-21 08:50:20|4749.4|4746.6|4749.3|4746.5|4751.3|4748.5|4749.3|4746.5|62
1608540630000|2020-12-21 08:50:30|4748.4|4745.6|4749.3|4746.5|4749.3|4746.5|4748.3|4745.5|38
1608540640000|2020-12-21 08:50:40|4749.8|4747|4749.3|4746.5|4750.3|4747.5|4749.3|4746.5|16
1608540650000|2020-12-21 08:50:50|4749.8|4747|4749.3|4746.5|4749.8|4747|4749.3|4746.5|2
1608540660000|2020-12-21 08:51:00|4749.8|4747|4748.8|4746|4749.8|4747|4748.3|4745.5|16
1608540670000|2020-12-21 08:51:10|4749.2|4746.4|4747.3|4744.5|4749.3|4746.5|4747.3|4744.5|14
1608540680000|2020-12-21 08:51:20|4748.2|4745.4|4748.3|4745.5|4748.3|4745.5|4748.2|4745.4|10
1608540690000|2020-12-21 08:51:30|4747.3|4744.5|4748.3|4745.5|4749.3|4746.5|4747.3|4744.5|40
1608540700000|2020-12-21 08:51:40|4749.3|4746.5|4749.3|4746.5|4749.3|4746.5|4749.3|4746.5|9
1608540710000|2020-12-21 08:51:50|||||||||1
1608540720000|2020-12-21 08:52:00|4750.2|4747.4|4751.7|4748.9|4752.3|4749.5|4749.3|4746.5|57
1608540730000|2020-12-21 08:52:10|4751.8|4749|4752.3|4749.5|4753.3|4750.5|4751.3|4748.5|64
1608540740000|2020-12-21 08:52:20|4753.2|4750.4|4754.3|4751.5|4754.3|4751.5|4753.2|4750.4|27
1608540750000|2020-12-21 08:52:30|4753.3|4750.5|4754.3|4751.5|4754.3|4751.5|4753.3|4750.5|19
1608540760000|2020-12-21 08:52:40|4753.8|4751|4755.3|4752.5|4755.3|4752.5|4753.8|4751|16
1608540770000|2020-12-21 08:52:50|4754.4|4751.6|4756.3|4753.5|4756.3|4753.5|4754.3|4751.5|30
1608540780000|2020-12-21 08:53:00|4755.4|4752.6|4758.3|4755.5|4758.3|4755.5|4755.3|4752.5|89
1608540790000|2020-12-21 08:53:10|4757.8|4755|4757.3|4754.5|4758.3|4755.5|4756.3|4753.5|33
1608540800000|2020-12-21 08:53:20|4756.8|4754|4757.3|4754.5|4757.3|4754.5|4756.8|4754|7
1608540810000|2020-12-21 08:53:30|4756.4|4753.6|4756.3|4753.5|4756.4|4753.6|4756.3|4753.5|8
1608540820000|2020-12-21 08:53:40|4756.4|4753.6|4756.3|4753.5|4757.3|4754.5|4756.3|4753.5|26
1608540830000|2020-12-21 08:53:50|4755.8|4753|4757.3|4754.5|4758.3|4755.5|4755.8|4753|28
1608540840000|2020-12-21 08:54:00|4757.8|4755|4758.3|4755.5|4759.3|4756.5|4757.8|4755|47
1608540850000|2020-12-21 08:54:10|4757.4|4754.6|4757.3|4754.5|4757.8|4755|4757.3|4754.5|8
1608540860000|2020-12-21 08:54:20|4758.3|4755.5|4757.3|4754.5|4758.8|4756|4756.8|4754|76
1608540870000|2020-12-21 08:54:30|4756.8|4754|4755.3|4752.5|4757.3|4754.5|4754.3|4751.5|20
1608540880000|2020-12-21 08:54:40|4754.4|4751.6|4755.3|4752.5|4755.3|4752.5|4753.3|4750.5|34
1608540890000|2020-12-21 08:54:50|4754.3|4751.5|4755.3|4752.5|4755.3|4752.5|4754.3|4751.5|10
1608540900000|2020-12-21 08:55:00|4756.3|4753.5|4754.3|4751.5|4756.3|4753.5|4753.3|4750.5|27
1608540910000|2020-12-21 08:55:10|4753.4|4750.6|4754.3|4751.5|4754.3|4751.5|4753.3|4750.5|19
1608540920000|2020-12-21 08:55:20|4755.3|4752.5|4755.3|4752.5|4755.3|4752.5|4754.3|4751.5|37
1608540930000|2020-12-21 08:55:30|4754.8|4752|4754.3|4751.5|4754.8|4752|4754.3|4751.5|14
1608540940000|2020-12-21 08:55:40|4753.3|4750.5|4753.3|4750.5|4753.3|4750.5|4753.3|4750.5|12
1608540950000|2020-12-21 08:55:50|4753.8|4751|4753.3|4750.5|4753.8|4751|4753.3|4750.5|5
1608540960000|2020-12-21 08:56:00|4752.4|4749.6|4754.3|4751.5|4754.3|4751.5|4752.3|4749.5|56
1608540970000|2020-12-21 08:56:10|4756.3|4753.5|4756.3|4753.5|4756.3|4753.5|4754.8|4752|23
1608540980000|2020-12-21 08:56:20|4755.8|4753|4756.3|4753.5|4756.3|4753.5|4755.3|4752.5|17
1608540990000|2020-12-21 08:56:30|4755.8|4753|4757.3|4754.5|4757.3|4754.5|4755.3|4752.5|37
1608541000000|2020-12-21 08:56:40|4756.3|4753.5|4758.3|4755.5|4758.3|4755.5|4756.3|4753.5|11
1608541010000|2020-12-21 08:56:50|4757.4|4754.6|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|9
1608541020000|2020-12-21 08:57:00|4757.8|4755|4758.3|4755.5|4760.3|4757.5|4757.8|4755|59
1608541030000|2020-12-21 08:57:10|4758.8|4756|4757.3|4754.5|4759.3|4756.5|4757.3|4754.5|46
1608541040000|2020-12-21 08:57:20|4758.3|4755.5|4757.3|4754.5|4758.3|4755.5|4756.3|4753.5|158
1608541050000|2020-12-21 08:57:30|4756.8|4754|4759.3|4756.5|4759.3|4756.5|4756.3|4753.5|149
1608541060000|2020-12-21 08:57:40|4758.8|4756|4758.3|4755.5|4759.3|4756.5|4758.3|4755.5|9
1608541070000|2020-12-21 08:57:50|||||||||54
1608541080000|2020-12-21 08:58:00|4758.8|4756|4758.3|4755.5|4759.3|4756.5|4758.3|4755.5|38
1608541090000|2020-12-21 08:58:10|4757.8|4755|4758.3|4755.5|4758.3|4755.5|4757.8|4755|36
1608541100000|2020-12-21 08:58:20|4758.2|4755.4|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|10
1608541110000|2020-12-21 08:58:30|4759.3|4756.5|4759.3|4756.5|4759.3|4756.5|4757.3|4754.5|22
1608541120000|2020-12-21 08:58:40|4758.8|4756|4757.3|4754.5|4759.3|4756.5|4757.3|4754.5|27
1608541130000|2020-12-21 08:58:50|4757.8|4755|4757.3|4754.5|4757.8|4755|4757.3|4754.5|8
1608541140000|2020-12-21 08:59:00|4758.3|4755.5|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|43
1608541150000|2020-12-21 08:59:10|4757.8|4755|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|24
1608541160000|2020-12-21 08:59:20|||||||||7
1608541180000|2020-12-21 08:59:40|4758.4|4755.6|4760.3|4757.5|4760.3|4757.5|4758.3|4755.5|30
1608541190000|2020-12-21 08:59:50|4759.8|4757|4759.3|4756.5|4760.3|4757.5|4759.3|4756.5|7
1608541200000|2020-12-21 09:00:00|4760.2|4757.4|4761.3|4758.5|4762.3|4759.5|4759.3|4756.5|81
1608541210000|2020-12-21 09:00:10|4761.8|4759|4761.3|4758.5|4764.3|4761.5|4761.3|4758.5|142
1608541220000|2020-12-21 09:00:20|4762.2|4759.4|4763.3|4760.5|4763.3|4760.5|4762.2|4759.4|53
1608541230000|2020-12-21 09:00:30|4764.3|4761.5|4763.3|4760.5|4764.3|4761.5|4763.3|4760.5|34
1608541240000|2020-12-21 09:00:40|4763.8|4761|4763.3|4760.5|4764.2|4761.4|4762.8|4760|25
1608541250000|2020-12-21 09:00:50|4764.2|4761.4|4763.8|4761|4765.3|4762.5|4763.8|4761|42
1608541260000|2020-12-21 09:01:00|4764.3|4761.5|4763.3|4760.5|4764.3|4761.5|4762.4|4759.6|11
1608541270000|2020-12-21 09:01:10|4762.4|4759.6|4762.3|4759.5|4763.3|4760.5|4762.3|4759.5|35
1608541280000|2020-12-21 09:01:20|4762.8|4760|4764.3|4761.5|4764.3|4761.5|4762.8|4760|28
1608541290000|2020-12-21 09:01:30|4763.4|4760.6|4763.3|4760.5|4763.4|4760.6|4762.3|4759.5|46
1608541300000|2020-12-21 09:01:40|4762.8|4760|4762.4|4759.6|4763.3|4760.5|4762.4|4759.6|13
1608541310000|2020-12-21 09:01:50|4763.3|4760.5|4762.4|4759.6|4763.3|4760.5|4762.4|4759.6|13
1608541320000|2020-12-21 09:02:00|4763.3|4760.5|4760.3|4757.5|4763.3|4760.5|4759.3|4756.5|36
1608541330000|2020-12-21 09:02:10|4761.2|4758.4|4760.3|4757.5|4761.3|4758.5|4759.8|4757|9
1608541340000|2020-12-21 09:02:20|4759.8|4757|4759.3|4756.5|4760.3|4757.5|4758.8|4756|14
1608541350000|2020-12-21 09:02:30|4760.2|4757.4|4759.3|4756.5|4760.3|4757.5|4759.3|4756.5|37
1608541360000|2020-12-21 09:02:40|4758.8|4756|4758.3|4755.5|4759.3|4756.5|4758.3|4755.5|24
1608541370000|2020-12-21 09:02:50|4759.3|4756.5|4758.3|4755.5|4759.3|4756.5|4758.3|4755.5|13
1608541380000|2020-12-21 09:03:00|4757.4|4754.6|4757.3|4754.5|4758.3|4755.5|4756.4|4753.6|27
1608541390000|2020-12-21 09:03:10|4756.4|4753.6|4755.3|4752.5|4756.8|4754|4755.3|4752.5|39
1608541400000|2020-12-21 09:03:20|4756.2|4753.4|4756.3|4753.5|4756.3|4753.5|4754.3|4751.5|48
1608541410000|2020-12-21 09:03:30|4756.8|4754|4757.3|4754.5|4757.3|4754.5|4756.4|4753.6|17
1608541420000|2020-12-21 09:03:40|4757.4|4754.6|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|37
1608541430000|2020-12-21 09:03:50|4758.4|4755.6|4759.3|4756.5|4759.3|4756.5|4758.4|4755.6|19
1608541440000|2020-12-21 09:04:00|4760.3|4757.5|4759.3|4756.5|4760.3|4757.5|4758.3|4755.5|168
1608541450000|2020-12-21 09:04:10|4758.4|4755.6|4760.3|4757.5|4760.3|4757.5|4758.3|4755.5|32
1608541460000|2020-12-21 09:04:20|4759.4|4756.6|4758.3|4755.5|4759.4|4756.6|4758.3|4755.5|10
1608541470000|2020-12-21 09:04:30|4759.2|4756.4|4759.3|4756.5|4759.3|4756.5|4758.4|4755.6|15
1608541480000|2020-12-21 09:04:40|4758.8|4756|4755.8|4753|4759.3|4756.5|4754.3|4751.5|77
1608541490000|2020-12-21 09:04:50|4756.2|4753.4|4754.3|4751.5|4756.3|4753.5|4753.4|4750.6|25
1608541500000|2020-12-21 09:05:00|4753.9|4751.1|4752.3|4749.5|4754.3|4751.5|4752.3|4749.5|43
1608541510000|2020-12-21 09:05:10|4751.4|4748.6|4751.3|4748.5|4752.3|4749.5|4751.3|4748.5|26
1608541520000|2020-12-21 09:05:20|4750.8|4748|4751.3|4748.5|4751.3|4748.5|4750.8|4748|18
1608541530000|2020-12-21 09:05:30|4752.2|4749.4|4751.3|4748.5|4752.3|4749.5|4751.3|4748.5|26
1608541540000|2020-12-21 09:05:40|4750.8|4748|4752.3|4749.5|4752.3|4749.5|4750.3|4747.5|20
1608541550000|2020-12-21 09:05:50|4753.2|4750.4|4752.3|4749.5|4753.3|4750.5|4752.3|4749.5|26
1608541560000|2020-12-21 09:06:00|4753.2|4750.4|4754.3|4751.5|4754.3|4751.5|4752.3|4749.5|14
1608541570000|2020-12-21 09:06:10|4754.8|4752|4754.3|4751.5|4755.3|4752.5|4754.3|4751.5|37
1608541580000|2020-12-21 09:06:20|4754.8|4752|4755.3|4752.5|4756.3|4753.5|4754.4|4751.6|38
1608541590000|2020-12-21 09:06:30|4756.2|4753.4|4756.3|4753.5|4756.3|4753.5|4755.3|4752.5|24
1608541600000|2020-12-21 09:06:40|4756.2|4753.4|4754.8|4752|4757.3|4754.5|4754.8|4752|57
1608541610000|2020-12-21 09:06:50|4754.3|4751.5|4754.3|4751.5|4754.3|4751.5|4754.3|4751.5|7
1608541620000|2020-12-21 09:07:00|4753.3|4750.5|4753.3|4750.5|4754.3|4751.5|4753.3|4750.5|20
1608541630000|2020-12-21 09:07:10|4753.8|4751|4754.3|4751.5|4754.3|4751.5|4753.3|4750.5|7
1608541640000|2020-12-21 09:07:20|||||||||13
1608541650000|2020-12-21 09:07:30|4753.8|4751|4752.3|4749.5|4753.8|4751|4752.3|4749.5|27
1608541660000|2020-12-21 09:07:40|4753.2|4750.4|4752.3|4749.5|4753.3|4750.5|4751.8|4749|26
1608541670000|2020-12-21 09:07:50|4751.8|4749|4752.3|4749.5|4753.3|4750.5|4751.8|4749|9
1608541680000|2020-12-21 09:08:00|4751.3|4748.5|4753.3|4750.5|4753.3|4750.5|4751.3|4748.5|33
1608541690000|2020-12-21 09:08:10|4752.8|4750|4752.8|4750|4753.3|4750.5|4752.3|4749.5|16
1608541700000|2020-12-21 09:08:20|4752.3|4749.5|4752.3|4749.5|4753.2|4750.4|4751.4|4748.6|12
1608541710000|2020-12-21 09:08:30|4752.8|4750|4752.3|4749.5|4753.3|4750.5|4752.3|4749.5|59
1608541720000|2020-12-21 09:08:40|4752.8|4750|4753.3|4750.5|4753.3|4750.5|4752.3|4749.5|10
1608541730000|2020-12-21 09:08:50|4752.8|4750|4752.4|4749.6|4752.8|4750|4752.4|4749.6|25
1608541740000|2020-12-21 09:09:00|4753.3|4750.5|4752.3|4749.5|4753.3|4750.5|4751.4|4748.6|49
1608541750000|2020-12-21 09:09:10|4752.4|4749.6|4754.3|4751.5|4754.3|4751.5|4752.4|4749.6|36
1608541760000|2020-12-21 09:09:20|4753.8|4751|4752.3|4749.5|4753.8|4751|4752.3|4749.5|38
1608541770000|2020-12-21 09:09:30|4752.8|4750|4754.3|4751.5|4754.3|4751.5|4752.8|4750|15
1608541780000|2020-12-21 09:09:40|4753.4|4750.6|4753.3|4750.5|4754.3|4751.5|4753.3|4750.5|24
1608541790000|2020-12-21 09:09:50|4753.8|4751|4754.3|4751.5|4755.2|4752.4|4753.4|4750.6|53
1608541800000|2020-12-21 09:10:00|4753.4|4750.6|4753.3|4750.5|4753.8|4751|4753.3|4750.5|8
1608541810000|2020-12-21 09:10:10|||||||||2
1608541820000|2020-12-21 09:10:20|4752.8|4750|4751.8|4749|4752.8|4750|4751.4|4748.6|66
1608541830000|2020-12-21 09:10:30|4751.4|4748.6|4751.3|4748.5|4751.4|4748.6|4751.3|4748.5|6
1608541840000|2020-12-21 09:10:40|4750.4|4747.6|4749.3|4746.5|4750.4|4747.6|4748.4|4745.6|85
1608541850000|2020-12-21 09:10:50|4748.3|4745.5|4748.3|4745.5|4749.8|4747|4748.3|4745.5|34
1608541860000|2020-12-21 09:11:00|4747.8|4745|4750.3|4747.5|4750.3|4747.5|4747.8|4745|57
1608541870000|2020-12-21 09:11:10|4749.4|4746.6|4749.3|4746.5|4749.8|4747|4749.3|4746.5|22
1608541880000|2020-12-21 09:11:20|4748.3|4745.5|4749.3|4746.5|4749.3|4746.5|4748.3|4745.5|25
1608541890000|2020-12-21 09:11:30|4748.4|4745.6|4747.3|4744.5|4749.3|4746.5|4747.3|4744.5|40
1608541900000|2020-12-21 09:11:40|4747.4|4744.6|4744.3|4741.5|4747.4|4744.6|4744.3|4741.5|205
1608541910000|2020-12-21 09:11:50|4745.2|4742.4|4744.3|4741.5|4745.3|4742.5|4744.3|4741.5|76
1608541920000|2020-12-21 09:12:00|4743.3|4740.5|4743.3|4740.5|4743.3|4740.5|4741.4|4738.6|196
1608541930000|2020-12-21 09:12:10|4742.4|4739.6|4742.3|4739.5|4743.3|4740.5|4742.3|4739.5|21
1608541940000|2020-12-21 09:12:20|4741.3|4738.5|4741.3|4738.5|4741.3|4738.5|4740.4|4737.6|48
1608541950000|2020-12-21 09:12:30|4741.8|4739|4743.3|4740.5|4743.3|4740.5|4741.3|4738.5|58
1608541960000|2020-12-21 09:12:40|4742.4|4739.6|4740.2|4737.4|4742.4|4739.6|4739.3|4736.5|78
1608541970000|2020-12-21 09:12:50|4740.3|4737.5|4739.3|4736.5|4740.3|4737.5|4738.3|4735.5|116
1608541980000|2020-12-21 09:13:00|4738.4|4735.6|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|75
1608541990000|2020-12-21 09:13:10|4738.9|4736.1|4738.3|4735.5|4738.9|4736.1|4738.3|4735.5|25
1608542000000|2020-12-21 09:13:20|4737.3|4734.5|4738.3|4735.5|4738.3|4735.5|4736.3|4733.5|162
1608542010000|2020-12-21 09:13:30|4738.4|4735.6|4736.3|4733.5|4738.4|4735.6|4736.3|4733.5|65
1608542020000|2020-12-21 09:13:40|4737.2|4734.4|4735.3|4732.5|4737.3|4734.5|4735.3|4732.5|225
1608542030000|2020-12-21 09:13:50|4734.4|4731.6|4736.3|4733.5|4736.3|4733.5|4734.4|4731.6|118
1608542040000|2020-12-21 09:14:00|4735.8|4733|4733.3|4730.5|4736.3|4733.5|4733.3|4730.5|147
1608542050000|2020-12-21 09:14:10|4734.3|4731.5|4735.3|4732.5|4735.3|4732.5|4733.9|4731.1|45
1608542060000|2020-12-21 09:14:20|4734.9|4732.1|4734.3|4731.5|4734.9|4732.1|4733.3|4730.5|46
1608542070000|2020-12-21 09:14:30|4735.3|4732.5|4733.3|4730.5|4735.3|4732.5|4733.3|4730.5|94
1608542080000|2020-12-21 09:14:40|4733.4|4730.6|4734.3|4731.5|4734.4|4731.6|4733.3|4730.5|37
1608542090000|2020-12-21 09:14:50|4734.8|4732|4735.3|4732.5|4735.3|4732.5|4734.3|4731.5|33
1608542100000|2020-12-21 09:15:00|4736.3|4733.5|4736.3|4733.5|4736.3|4733.5|4735.3|4732.5|39
1608542110000|2020-12-21 09:15:10|4735.4|4732.6|4735.3|4732.5|4736.2|4733.4|4735.3|4732.5|29
1608542120000|2020-12-21 09:15:20|4734.4|4731.6|4733.3|4730.5|4735.3|4732.5|4733.3|4730.5|38
1608542130000|2020-12-21 09:15:30|4734.2|4731.4|4734.3|4731.5|4734.3|4731.5|4733.4|4730.6|20
1608542140000|2020-12-21 09:15:40|4733.4|4730.6|4737.3|4734.5|4737.3|4734.5|4733.4|4730.6|175
1608542150000|2020-12-21 09:15:50|4736.4|4733.6|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|34
1608542160000|2020-12-21 09:16:00|4738.3|4735.5|4738.3|4735.5|4739.3|4736.5|4737.3|4734.5|76
1608542170000|2020-12-21 09:16:10|4737.3|4734.5|4736.3|4733.5|4737.8|4735|4736.3|4733.5|46
1608542180000|2020-12-21 09:16:20|4737.2|4734.4|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|75
1608542190000|2020-12-21 09:16:30|4737.4|4734.6|4738.3|4735.5|4738.3|4735.5|4736.4|4733.6|22
1608542200000|2020-12-21 09:16:40|4737.4|4734.6|4738.3|4735.5|4739.3|4736.5|4737.3|4734.5|59
1608542210000|2020-12-21 09:16:50|4739.2|4736.4|4738.8|4736|4739.2|4736.4|4738.3|4735.5|28
1608542220000|2020-12-21 09:17:00|4738.3|4735.5|4741.3|4738.5|4741.3|4738.5|4738.3|4735.5|81
1608542230000|2020-12-21 09:17:10|4742.2|4739.4|4742.3|4739.5|4742.3|4739.5|4742.2|4739.4|12
1608542240000|2020-12-21 09:17:20|4742.2|4739.4|4743.3|4740.5|4743.3|4740.5|4742.2|4739.4|102
1608542250000|2020-12-21 09:17:30|4743.2|4740.4|4742.3|4739.5|4743.3|4740.5|4741.9|4739.1|73
1608542260000|2020-12-21 09:17:40|4741.4|4738.6|4743.3|4740.5|4743.3|4740.5|4741.4|4738.6|40
1608542270000|2020-12-21 09:17:50|4744.3|4741.5|4744.3|4741.5|4744.3|4741.5|4743.3|4740.5|84
1608542280000|2020-12-21 09:18:00|4744.2|4741.4|4741.3|4738.5|4744.3|4741.5|4741.3|4738.5|47
1608542290000|2020-12-21 09:18:10|4740.4|4737.6|4742.3|4739.5|4742.3|4739.5|4740.3|4737.5|18
1608542300000|2020-12-21 09:18:20|4741.8|4739|4742.3|4739.5|4743.3|4740.5|4741.4|4738.6|40
1608542310000|2020-12-21 09:18:30|4742.8|4740|4742.3|4739.5|4743.3|4740.5|4741.3|4738.5|59
1608542320000|2020-12-21 09:18:40|4743.3|4740.5|4742.3|4739.5|4743.3|4740.5|4741.3|4738.5|23
1608542330000|2020-12-21 09:18:50|4743.2|4740.4|4743.8|4741|4744.3|4741.5|4742.3|4739.5|27
1608542340000|2020-12-21 09:19:00|4743.3|4740.5|4742.8|4740|4744.3|4741.5|4742.3|4739.5|34
1608542350000|2020-12-21 09:19:10|4743.3|4740.5|4742.3|4739.5|4743.3|4740.5|4742.3|4739.5|15
1608542360000|2020-12-21 09:19:20|4743.3|4740.5|4742.3|4739.5|4743.3|4740.5|4742.3|4739.5|11
1608542370000|2020-12-21 09:19:30|4741.4|4738.6|4741.3|4738.5|4741.4|4738.6|4741.3|4738.5|4
1608542380000|2020-12-21 09:19:40|4741.8|4739|4742.3|4739.5|4742.3|4739.5|4741.8|4739|15
1608542390000|2020-12-21 09:19:50|4741.3|4738.5|4741.3|4738.5|4741.3|4738.5|4740.3|4737.5|9
1608542400000|2020-12-21 09:20:00|4740.4|4737.6|4740.3|4737.5|4740.4|4737.6|4739.4|4736.6|13
1608542410000|2020-12-21 09:20:10|4739.3|4736.5|4739.3|4736.5|4739.3|4736.5|4739.3|4736.5|7
1608542420000|2020-12-21 09:20:20|4738.3|4735.5|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|24
1608542430000|2020-12-21 09:20:30|||||||||7
1608542440000|2020-12-21 09:20:40|4739.8|4737|4741.3|4738.5|4741.3|4738.5|4739.3|4736.5|33
1608542450000|2020-12-21 09:20:50|4742.3|4739.5|4742.3|4739.5|4743.3|4740.5|4741.8|4739|40
1608542460000|2020-12-21 09:21:00|4741.9|4739.1|4741.3|4738.5|4742.3|4739.5|4740.4|4737.6|44
1608542470000|2020-12-21 09:21:10|4741.8|4739|4740.3|4737.5|4742.3|4739.5|4740.3|4737.5|29
1608542480000|2020-12-21 09:21:20|4739.9|4737.1|4741.3|4738.5|4742.3|4739.5|4739.9|4737.1|30
1608542490000|2020-12-21 09:21:30|4741.8|4739|4742.3|4739.5|4742.3|4739.5|4741.3|4738.5|6
1608542500000|2020-12-21 09:21:40|4742.2|4739.4|4738.3|4735.5|4742.3|4739.5|4738.3|4735.5|54
1608542510000|2020-12-21 09:21:50|4737.3|4734.5|4737.3|4734.5|4738.3|4735.5|4736.3|4733.5|34
1608542520000|2020-12-21 09:22:00|4736.3|4733.5|4738.3|4735.5|4738.8|4736|4736.3|4733.5|80
1608542530000|2020-12-21 09:22:10|4739.2|4736.4|4739.8|4737|4740.3|4737.5|4739.2|4736.4|17
1608542540000|2020-12-21 09:22:20|4740.2|4737.4|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|3
1608542550000|2020-12-21 09:22:30|4738.8|4736|4738.3|4735.5|4739.3|4736.5|4738.3|4735.5|26
1608542560000|2020-12-21 09:22:40|4739.2|4736.4|4739.3|4736.5|4739.3|4736.5|4739.2|4736.4|17
1608542570000|2020-12-21 09:22:50|4738.9|4736.1|4738.3|4735.5|4738.9|4736.1|4738.3|4735.5|17
1608542580000|2020-12-21 09:23:00|4737.8|4735|4735.3|4732.5|4738.3|4735.5|4735.3|4732.5|59
1608542590000|2020-12-21 09:23:10|4736.2|4733.4|4736.3|4733.5|4736.3|4733.5|4735.4|4732.6|10
1608542600000|2020-12-21 09:23:20|4736.2|4733.4|4736.3|4733.5|4736.3|4733.5|4735.3|4732.5|8
1608542610000|2020-12-21 09:23:30|4736.8|4734|4737.3|4734.5|4738.3|4735.5|4736.3|4733.5|19
1608542620000|2020-12-21 09:23:40|4738.2|4735.4|4739.3|4736.5|4739.3|4736.5|4738.2|4735.4|26
1608542630000|2020-12-21 09:23:50|4738.4|4735.6|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|20
1608542640000|2020-12-21 09:24:00|4738.8|4736|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|20
1608542650000|2020-12-21 09:24:10|4740.3|4737.5|4740.3|4737.5|4742.3|4739.5|4739.8|4737|65
1608542660000|2020-12-21 09:24:20|4739.8|4737|4739.3|4736.5|4739.8|4737|4739.3|4736.5|11
1608542670000|2020-12-21 09:24:30|4738.4|4735.6|4738.3|4735.5|4738.4|4735.6|4736.4|4733.6|33
1608542680000|2020-12-21 09:24:40|4737.4|4734.6|4735.4|4732.6|4738.3|4735.5|4735.3|4732.5|42
1608542690000|2020-12-21 09:24:50|4735.8|4733|4734.4|4731.6|4736.3|4733.5|4734.4|4731.6|10
1608542700000|2020-12-21 09:25:00|4734.3|4731.5|4734.3|4731.5|4734.4|4731.6|4734.3|4731.5|8
1608542710000|2020-12-21 09:25:10|4734.4|4731.6|4736.3|4733.5|4736.3|4733.5|4734.4|4731.6|23
1608542720000|2020-12-21 09:25:20|4735.9|4733.1|4735.8|4733|4736.3|4733.5|4735.4|4732.6|32
1608542730000|2020-12-21 09:25:30|4736.2|4733.4|4735.3|4732.5|4736.3|4733.5|4735.3|4732.5|24
1608542740000|2020-12-21 09:25:40|4735.4|4732.6|4735.3|4732.5|4736.3|4733.5|4735.3|4732.5|13
1608542750000|2020-12-21 09:25:50|4734.4|4731.6|4736.3|4733.5|4736.3|4733.5|4734.3|4731.5|54
1608542760000|2020-12-21 09:26:00|4735.3|4732.5|4733.3|4730.5|4735.3|4732.5|4732.3|4729.5|80
1608542770000|2020-12-21 09:26:10|4732.3|4729.5|4732.3|4729.5|4733.3|4730.5|4731.3|4728.5|88
1608542780000|2020-12-21 09:26:20|4732.4|4729.6|4731.3|4728.5|4733.3|4730.5|4731.3|4728.5|55
1608542790000|2020-12-21 09:26:30|||||||||4
1608542800000|2020-12-21 09:26:40|4730.4|4727.6|4728.3|4725.5|4731.3|4728.5|4727.4|4724.6|159
1608542810000|2020-12-21 09:26:50|4728.8|4726|4729.3|4726.5|4729.3|4726.5|4728.3|4725.5|94
1608542820000|2020-12-21 09:27:00|4728.8|4726|4729.3|4726.5|4729.3|4726.5|4728.3|4725.5|60
1608542830000|2020-12-21 09:27:10|4730.3|4727.5|4731.8|4729|4732.3|4729.5|4730.3|4727.5|53
1608542840000|2020-12-21 09:27:20|4732.3|4729.5|4730.3|4727.5|4732.3|4729.5|4729.3|4726.5|105
1608542850000|2020-12-21 09:27:30|4729.4|4726.6|4729.3|4726.5|4730.3|4727.5|4728.3|4725.5|96
1608542860000|2020-12-21 09:27:40|4729.8|4727|4731.3|4728.5|4731.3|4728.5|4729.8|4727|25
1608542870000|2020-12-21 09:27:50|4730.3|4727.5|4730.3|4727.5|4730.3|4727.5|4729.3|4726.5|47
1608542880000|2020-12-21 09:28:00|4731.3|4728.5|4731.3|4728.5|4731.3|4728.5|4730.3|4727.5|13
1608542890000|2020-12-21 09:28:10|4730.4|4727.6|4730.8|4728|4731.8|4729|4730.3|4727.5|30
1608542900000|2020-12-21 09:28:20|4731.2|4728.4|4730.3|4727.5|4731.3|4728.5|4729.8|4727|13
1608542910000|2020-12-21 09:28:30|4729.4|4726.6|4730.3|4727.5|4730.3|4727.5|4729.3|4726.5|13
1608542920000|2020-12-21 09:28:40|4729.4|4726.6|4730.4|4727.6|4731.3|4728.5|4729.4|4726.6|17
1608542930000|2020-12-21 09:28:50|4730.3|4727.5|4731.3|4728.5|4731.3|4728.5|4730.3|4727.5|1
1608542940000|2020-12-21 09:29:00|4730.4|4727.6|4730.4|4727.6|4730.4|4727.6|4730.3|4727.5|10
1608542950000|2020-12-21 09:29:10|4730.3|4727.5|4729.3|4726.5|4730.3|4727.5|4727.5|4724.7|63
1608542960000|2020-12-21 09:29:20|4728.4|4725.6|4728.3|4725.5|4728.4|4725.6|4727.3|4724.5|55
1608542970000|2020-12-21 09:29:30|4728.8|4726|4728.3|4725.5|4729.3|4726.5|4728.3|4725.5|27
1608542980000|2020-12-21 09:29:40|4727.3|4724.5|4728.3|4725.5|4729.3|4726.5|4727.3|4724.5|54
1608542990000|2020-12-21 09:29:50|4728.8|4726|4727.3|4724.5|4729.3|4726.5|4727.3|4724.5|46
1608543000000|2020-12-21 09:30:00|4726.3|4723.5|4726.3|4723.5|4727.3|4724.5|4726.3|4723.5|229
1608543010000|2020-12-21 09:30:10|4726.8|4724|4727.3|4724.5|4727.3|4724.5|4726.3|4723.5|9
1608543020000|2020-12-21 09:30:20|4726.3|4723.5|4720.3|4717.5|4726.3|4723.5|4719.4|4716.6|590
1608543030000|2020-12-21 09:30:30|4719.8|4717|4719.3|4716.5|4720.3|4717.5|4719.3|4716.5|80
1608543040000|2020-12-21 09:30:40|4719.8|4717|4720.3|4717.5|4721.3|4718.5|4719.8|4717|93
1608543050000|2020-12-21 09:30:50|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|4719.3|4716.5|47
1608543060000|2020-12-21 09:31:00|4718.8|4716|4722.3|4719.5|4722.3|4719.5|4718.8|4716|93
1608543070000|2020-12-21 09:31:10|4721.8|4719|4719.4|4716.6|4722.3|4719.5|4719.3|4716.5|83
1608543080000|2020-12-21 09:31:20|4720.3|4717.5|4721.3|4718.5|4721.8|4719|4719.8|4717|79
1608543090000|2020-12-21 09:31:30|4722.3|4719.5|4722.3|4719.5|4723.3|4720.5|4722.3|4719.5|40
1608543100000|2020-12-21 09:31:40|4721.8|4719|4721.3|4718.5|4722.3|4719.5|4721.3|4718.5|36
1608543110000|2020-12-21 09:31:50|4722.2|4719.4|4719.3|4716.5|4722.3|4719.5|4719.3|4716.5|50
1608543120000|2020-12-21 09:32:00|4719.4|4716.6|4720.3|4717.5|4720.8|4718|4719.3|4716.5|32
1608543130000|2020-12-21 09:32:10|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|4720.3|4717.5|19
1608543140000|2020-12-21 09:32:20|4722.2|4719.4|4721.8|4719|4722.3|4719.5|4721.3|4718.5|22
1608543150000|2020-12-21 09:32:30|4722.3|4719.5|4721.3|4718.5|4722.3|4719.5|4720.8|4718|11
1608543160000|2020-12-21 09:32:40|4720.3|4717.5|4723.3|4720.5|4723.3|4720.5|4720.3|4717.5|84
1608543170000|2020-12-21 09:32:50|4722.4|4719.6|4722.3|4719.5|4723.3|4720.5|4722.3|4719.5|25
1608543180000|2020-12-21 09:33:00|4721.4|4718.6|4722.3|4719.5|4722.3|4719.5|4721.3|4718.5|46
1608543190000|2020-12-21 09:33:10|4723.2|4720.4|4722.3|4719.5|4723.3|4720.5|4722.3|4719.5|13
1608543200000|2020-12-21 09:33:20|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|4720.8|4718|28
1608543210000|2020-12-21 09:33:30|||||||||2
1608543220000|2020-12-21 09:33:40|4721.4|4718.6|4722.3|4719.5|4722.3|4719.5|4721.4|4718.6|10
1608543230000|2020-12-21 09:33:50|4721.4|4718.6|4721.3|4718.5|4721.4|4718.6|4719.3|4716.5|77
1608543240000|2020-12-21 09:34:00|4720.8|4718|4720.3|4717.5|4721.3|4718.5|4719.3|4716.5|30
1608543250000|2020-12-21 09:34:10|4720.4|4717.6|4720.3|4717.5|4721.3|4718.5|4720.3|4717.5|29
1608543260000|2020-12-21 09:34:20|4719.4|4716.6|4720.3|4717.5|4720.3|4717.5|4719.4|4716.6|21
1608543270000|2020-12-21 09:34:30|||||||||2
1608543280000|2020-12-21 09:34:40|||||||||5
1608543290000|2020-12-21 09:34:50|4719.9|4717.1|4719.3|4716.5|4720.3|4717.5|4719.3|4716.5|80
1608543300000|2020-12-21 09:35:00|4719.4|4716.6|4721.3|4718.5|4721.3|4718.5|4719.4|4716.6|67
1608543310000|2020-12-21 09:35:10|4722.2|4719.4|4721.3|4718.5|4722.3|4719.5|4720.3|4717.5|12
1608543320000|2020-12-21 09:35:20|4720.4|4717.6|4719.3|4716.5|4721.3|4718.5|4719.3|4716.5|16
1608543330000|2020-12-21 09:35:30|4720.3|4717.5|4719.3|4716.5|4720.3|4717.5|4719.3|4716.5|31
1608543340000|2020-12-21 09:35:40|4720.2|4717.4|4720.3|4717.5|4720.3|4717.5|4719.3|4716.5|104
1608543350000|2020-12-21 09:35:50|4719.4|4716.6|4721.3|4718.5|4721.3|4718.5|4719.4|4716.6|40
1608543360000|2020-12-21 09:36:00|4720.8|4718|4719.3|4716.5|4721.3|4718.5|4718.3|4715.5|80
1608543370000|2020-12-21 09:36:10|4719.8|4717|4719.8|4717|4720.3|4717.5|4719.3|4716.5|15
1608543380000|2020-12-21 09:36:20|4719.3|4716.5|4718.8|4716|4719.3|4716.5|4718.3|4715.5|46
1608543390000|2020-12-21 09:36:30|4719.3|4716.5|4718.3|4715.5|4719.3|4716.5|4718.3|4715.5|30
1608543400000|2020-12-21 09:36:40|4718.4|4715.6|4719.3|4716.5|4719.3|4716.5|4718.4|4715.6|10
1608543410000|2020-12-21 09:36:50|4719.8|4717|4718.3|4715.5|4720.3|4717.5|4718.3|4715.5|80
1608543420000|2020-12-21 09:37:00|||||||||22
1608543430000|2020-12-21 09:37:10|4717.4|4714.6|4716.3|4713.5|4718.3|4715.5|4716.3|4713.5|92
1608543440000|2020-12-21 09:37:20|4715.8|4713|4714.3|4711.5|4715.8|4713|4713.3|4710.5|187
1608543450000|2020-12-21 09:37:30|4715.2|4712.4|4715.3|4712.5|4715.3|4712.5|4714.3|4711.5|78
1608543460000|2020-12-21 09:37:40|4716.2|4713.4|4715.3|4712.5|4716.3|4713.5|4715.3|4712.5|100
1608543470000|2020-12-21 09:37:50|4715.4|4712.6|4714.3|4711.5|4715.4|4712.6|4714.3|4711.5|30
1608543480000|2020-12-21 09:38:00|4713.4|4710.6|4713.3|4710.5|4714.4|4711.6|4713.3|4710.5|50
1608543490000|2020-12-21 09:38:10|4712.3|4709.5|4708.3|4705.5|4712.3|4709.5|4708.3|4705.5|389
1608543500000|2020-12-21 09:38:20|4709.3|4706.5|4707.3|4704.5|4709.3|4706.5|4706.3|4703.5|184
1608543510000|2020-12-21 09:38:30|4706.4|4703.6|4701.8|4699|4706.4|4703.6|4697.3|4689.8|1436
1608543520000|2020-12-21 09:38:40|4702.2|4699.4|4702.3|4699.5|4702.3|4699.5|4698.3|4695.5|204
1608543530000|2020-12-21 09:38:50|4701.4|4698.6|4702.3|4699.5|4703.3|4700.5|4700.3|4697.5|179
1608543540000|2020-12-21 09:39:00|4702.8|4700|4701.3|4698.5|4703.3|4700.5|4700.3|4697.5|155
1608543550000|2020-12-21 09:39:10|4701.8|4699|4699.3|4696.5|4702.3|4699.5|4697.3|4694.5|123
1608543560000|2020-12-21 09:39:20|4700.3|4697.5|4703.3|4700.5|4704.3|4701.5|4699.3|4696.5|131
1608543570000|2020-12-21 09:39:30|4702.8|4700|4699.4|4696.6|4703.3|4700.5|4699.3|4696.5|119
1608543580000|2020-12-21 09:39:40|4700.3|4697.5|4699.8|4697|4700.3|4697.5|4698.3|4695.5|106
1608543590000|2020-12-21 09:39:50|4699.3|4696.5|4700.3|4697.5|4701.3|4698.5|4699.3|4696.5|60
1608543600000|2020-12-21 09:40:00|4699.4|4696.6|4695.3|4692.5|4699.4|4696.6|4693.4|4690.6|193
1608543610000|2020-12-21 09:40:10|4694.4|4691.6|4691.3|4688.5|4694.8|4692|4691.3|4688.5|259
1608543620000|2020-12-21 09:40:20|4691.9|4689.1|4688.9|4686.1|4691.9|4689.1|4688.4|4685.6|291
1608543630000|2020-12-21 09:40:30|4688.4|4685.6|4689.3|4686.5|4690.4|4687.6|4688.4|4685.6|163
1608543640000|2020-12-21 09:40:40|4688.9|4686.1|4689.4|4686.6|4689.4|4686.6|4685.4|4682.6|223
1608543650000|2020-12-21 09:40:50|4689.3|4686.5|4687.3|4684.5|4689.4|4686.6|4686.3|4683.5|143
1608543660000|2020-12-21 09:41:00|4686.4|4683.6|4685.3|4682.5|4687.3|4684.5|4683.3|4680.5|380
1608543670000|2020-12-21 09:41:10|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4685.3|4682.5|53
1608543680000|2020-12-21 09:41:20|4685.8|4683|4689.3|4686.5|4689.8|4687|4685.4|4682.6|126
1608543690000|2020-12-21 09:41:30|4690.3|4687.5|4693.3|4690.5|4693.3|4690.5|4690.3|4687.5|147
1608543700000|2020-12-21 09:41:40|4694.2|4691.4|4698.3|4695.5|4698.3|4695.5|4693.4|4690.6|197
1608543710000|2020-12-21 09:41:50|4699.3|4696.5|4697.3|4694.5|4699.3|4696.5|4695.3|4692.5|173
1608543720000|2020-12-21 09:42:00|4696.4|4693.6|4701.8|4699|4702.3|4699.5|4696.3|4693.5|151
1608543730000|2020-12-21 09:42:10|4702.2|4699.4|4701.3|4698.5|4703.2|4700.4|4701.3|4698.5|96
1608543740000|2020-12-21 09:42:20|4702.2|4699.4|4702.3|4699.5|4702.3|4699.5|4702.2|4699.4|41
1608543750000|2020-12-21 09:42:30|4701.3|4698.5|4701.3|4698.5|4702.3|4699.5|4700.3|4697.5|85
1608543760000|2020-12-21 09:42:40|4700.3|4697.5|4701.3|4698.5|4701.3|4698.5|4698.4|4695.6|53
1608543770000|2020-12-21 09:42:50|4700.8|4698|4700.3|4697.5|4701.3|4698.5|4699.3|4696.5|34
1608543780000|2020-12-21 09:43:00|4701.2|4698.4|4702.3|4699.5|4702.8|4700|4700.3|4697.5|79
1608543790000|2020-12-21 09:43:10|4703.3|4700.5|4701.3|4698.5|4703.3|4700.5|4700.4|4697.6|55
1608543800000|2020-12-21 09:43:20|4701.4|4698.6|4702.4|4699.6|4703.3|4700.5|4701.3|4698.5|58
1608543810000|2020-12-21 09:43:30|4702.3|4699.5|4703.3|4700.5|4703.3|4700.5|4701.4|4698.6|88
1608543820000|2020-12-21 09:43:40|4702.8|4700|4704.8|4702|4705.3|4702.5|4702.8|4700|67
1608543830000|2020-12-21 09:43:50|4704.3|4701.5|4705.3|4702.5|4706.3|4703.5|4704.3|4701.5|78
1608543840000|2020-12-21 09:44:00|4704.8|4702|4702.3|4699.5|4705.3|4702.5|4702.3|4699.5|98
1608543850000|2020-12-21 09:44:10|4701.3|4698.5|4703.3|4700.5|4703.4|4700.6|4700.3|4697.5|154
1608543860000|2020-12-21 09:44:20|4704.2|4701.4|4701.3|4698.5|4704.3|4701.5|4700.4|4697.6|72
1608543870000|2020-12-21 09:44:30|4700.4|4697.6|4702.8|4700|4703.4|4700.6|4700.4|4697.6|69
1608543880000|2020-12-21 09:44:40|4702.4|4699.6|4702.3|4699.5|4702.4|4699.6|4701.3|4698.5|30
1608543890000|2020-12-21 09:44:50|4701.4|4698.6|4699.3|4696.5|4701.4|4698.6|4698.8|4696|65
1608543900000|2020-12-21 09:45:00|4698.9|4696.1|4696.3|4693.5|4698.9|4696.1|4695.3|4692.5|66
1608543910000|2020-12-21 09:45:10|4695.8|4693|4696.3|4693.5|4697.3|4694.5|4695.3|4692.5|46
1608543920000|2020-12-21 09:45:20|4696.4|4693.6|4695.3|4692.5|4697.3|4694.5|4695.3|4692.5|52
1608543930000|2020-12-21 09:45:30|4695.4|4692.6|4697.3|4694.5|4697.3|4694.5|4695.3|4692.5|46
1608543940000|2020-12-21 09:45:40|4696.4|4693.6|4695.3|4692.5|4696.4|4693.6|4694.3|4691.5|36
1608543950000|2020-12-21 09:45:50|4694.4|4691.6|4691.3|4688.5|4695.3|4692.5|4690.4|4687.6|68
1608543960000|2020-12-21 09:46:00|4691.8|4689|4690.3|4687.5|4691.8|4689|4688.4|4685.6|175
1608543970000|2020-12-21 09:46:10|4691.3|4688.5|4691.3|4688.5|4692.3|4689.5|4689.4|4686.6|68
1608543980000|2020-12-21 09:46:20|4691.4|4688.6|4688.3|4685.5|4691.4|4688.6|4688.3|4685.5|51
1608543990000|2020-12-21 09:46:30|4689.3|4686.5|4689.3|4686.5|4691.3|4688.5|4688.3|4685.5|116
1608544000000|2020-12-21 09:46:40|4688.4|4685.6|4693.3|4690.5|4693.4|4690.6|4688.4|4685.6|146
1608544010000|2020-12-21 09:46:50|4694.3|4691.5|4694.3|4691.5|4697.3|4694.5|4694.3|4691.5|108
1608544020000|2020-12-21 09:47:00|4693.8|4691|4692.3|4689.5|4693.8|4691|4691.3|4688.5|43
1608544030000|2020-12-21 09:47:10|4692.8|4690|4694.3|4691.5|4696.3|4693.5|4692.8|4690|96
1608544040000|2020-12-21 09:47:20|4693.4|4690.6|4694.3|4691.5|4694.3|4691.5|4693.3|4690.5|73
1608544050000|2020-12-21 09:47:30|4695.3|4692.5|4694.3|4691.5|4695.3|4692.5|4694.3|4691.5|55
1608544060000|2020-12-21 09:47:40|4693.4|4690.6|4692.3|4689.5|4694.3|4691.5|4691.8|4689|41
1608544070000|2020-12-21 09:47:50|4691.8|4689|4691.3|4688.5|4692.3|4689.5|4690.3|4687.5|88
1608544080000|2020-12-21 09:48:00|4690.4|4687.6|4690.3|4687.5|4691.3|4688.5|4689.3|4686.5|48
1608544090000|2020-12-21 09:48:10|4690.8|4688|4692.3|4689.5|4692.3|4689.5|4689.3|4686.5|21
1608544100000|2020-12-21 09:48:20|4691.8|4689|4691.3|4688.5|4692.3|4689.5|4690.8|4688|21
1608544110000|2020-12-21 09:48:30|4691.8|4689|4693.3|4690.5|4694.3|4691.5|4691.3|4688.5|30
1608544120000|2020-12-21 09:48:40|4694.2|4691.4|4693.3|4690.5|4695.3|4692.5|4693.3|4690.5|54
1608544130000|2020-12-21 09:48:50|4693.4|4690.6|4695.8|4693|4695.8|4693|4693.3|4690.5|38
1608544140000|2020-12-21 09:49:00|4695.3|4692.5|4696.8|4694|4697.3|4694.5|4695.3|4692.5|59
1608544150000|2020-12-21 09:49:10|4696.4|4693.6|4696.3|4693.5|4697.3|4694.5|4695.3|4692.5|35
1608544160000|2020-12-21 09:49:20|4695.4|4692.6|4696.3|4693.5|4696.3|4693.5|4694.4|4691.6|71
1608544170000|2020-12-21 09:49:30|4695.9|4693.1|4695.3|4692.5|4696.3|4693.5|4695.3|4692.5|95
1608544180000|2020-12-21 09:49:40|4694.9|4692.1|4694.8|4692|4696.3|4693.5|4694.3|4691.5|65
1608544190000|2020-12-21 09:49:50|4695.3|4692.5|4693.3|4690.5|4695.3|4692.5|4691.4|4688.6|40
1608544200000|2020-12-21 09:50:00|4693.4|4690.6|4689.4|4686.6|4693.4|4690.6|4689.4|4686.6|49
1608544210000|2020-12-21 09:50:10|4689.8|4687|4687.3|4684.5|4690.4|4687.6|4687.3|4684.5|99
1608544220000|2020-12-21 09:50:20|4688.2|4685.4|4689.9|4687.1|4690.8|4688|4688.2|4685.4|89
1608544230000|2020-12-21 09:50:30|4689.5|4686.7|4688.3|4685.5|4689.5|4686.7|4688.3|4685.5|18
1608544240000|2020-12-21 09:50:40|4687.8|4685|4687.3|4684.5|4688.3|4685.5|4686.4|4683.6|51
1608544250000|2020-12-21 09:50:50|4687.8|4685|4689.3|4686.5|4690.3|4687.5|4687.3|4684.5|68
1608544260000|2020-12-21 09:51:00|4689.9|4687.1|4689.3|4686.5|4690.3|4687.5|4688.3|4685.5|58
1608544270000|2020-12-21 09:51:10|4689.4|4686.6|4689.4|4686.6|4690.3|4687.5|4688.4|4685.6|31
1608544280000|2020-12-21 09:51:20|4689.8|4687|4691.3|4688.5|4693.3|4690.5|4689.8|4687|89
1608544290000|2020-12-21 09:51:30|4692.3|4689.5|4693.8|4691|4694.3|4691.5|4691.3|4688.5|76
1608544300000|2020-12-21 09:51:40|4694.3|4691.5|4693.3|4690.5|4694.4|4691.6|4692.3|4689.5|52
1608544310000|2020-12-21 09:51:50|4692.9|4690.1|4693.4|4690.6|4693.4|4690.6|4692.8|4690|42
1608544320000|2020-12-21 09:52:00|4693.3|4690.5|4695.3|4692.5|4695.4|4692.6|4693.3|4690.5|30
1608544330000|2020-12-21 09:52:10|4696.3|4693.5|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|27
1608544340000|2020-12-21 09:52:20|4697.3|4694.5|4695.3|4692.5|4698.3|4695.5|4695.3|4692.5|56
1608544350000|2020-12-21 09:52:30|4694.5|4691.7|4694.3|4691.5|4695.3|4692.5|4693.3|4690.5|36
1608544360000|2020-12-21 09:52:40|4693.9|4691.1|4694.3|4691.5|4694.3|4691.5|4693.3|4690.5|18
1608544370000|2020-12-21 09:52:50|4693.4|4690.6|4691.3|4688.5|4693.9|4691.1|4690.4|4687.6|25
1608544380000|2020-12-21 09:53:00|4690.5|4687.7|4691.3|4688.5|4691.3|4688.5|4689.3|4686.5|49
1608544390000|2020-12-21 09:53:10|4691.8|4689|4689.3|4686.5|4691.9|4689.1|4689.3|4686.5|72
1608544400000|2020-12-21 09:53:20|4688.4|4685.6|4685.4|4682.6|4688.4|4685.6|4685.4|4682.6|164
1608544410000|2020-12-21 09:53:30|4685.3|4682.5|4684.3|4681.5|4685.3|4682.5|4684.3|4681.5|166
1608544420000|2020-12-21 09:53:40|4684.8|4682|4681.3|4678.5|4684.8|4682|4679.4|4676.6|362
1608544430000|2020-12-21 09:53:50|4683.2|4680.4|4687.4|4684.6|4688.3|4685.5|4682.5|4679.7|130
1608544440000|2020-12-21 09:54:00|4687.3|4684.5|4686.3|4683.5|4688.4|4685.6|4685.3|4682.5|68
1608544450000|2020-12-21 09:54:10|4685.9|4683.1|4687.4|4684.6|4688.3|4685.5|4684.4|4681.6|152
1608544460000|2020-12-21 09:54:20|4687.3|4684.5|4691.3|4688.5|4691.4|4688.6|4687.3|4684.5|135
1608544470000|2020-12-21 09:54:30|4692.3|4689.5|4694.4|4691.6|4695.4|4692.6|4691.3|4688.5|75
1608544480000|2020-12-21 09:54:40|4694.3|4691.5|4693.3|4690.5|4694.3|4691.5|4692.3|4689.5|84
1608544490000|2020-12-21 09:54:50|4692.9|4690.1|4693.3|4690.5|4694.3|4691.5|4692.4|4689.6|36
1608544500000|2020-12-21 09:55:00|4692.4|4689.6|4691.4|4688.6|4692.4|4689.6|4690.3|4687.5|56
1608544510000|2020-12-21 09:55:10|4691.8|4689|4690.4|4687.6|4693.3|4690.5|4689.5|4686.7|58
1608544520000|2020-12-21 09:55:20|4690.3|4687.5|4687.4|4684.6|4690.4|4687.6|4687.4|4684.6|58
1608544530000|2020-12-21 09:55:30|4687.5|4684.7|4687.4|4684.6|4688.3|4685.5|4687.3|4684.5|15
1608544540000|2020-12-21 09:55:40|4687.3|4684.5|4684.8|4682|4687.3|4684.5|4683.9|4681.1|47
1608544550000|2020-12-21 09:55:50|4684.4|4681.6|4683.3|4680.5|4685.3|4682.5|4682.3|4679.5|72
1608544560000|2020-12-21 09:56:00|4682.8|4680|4681.3|4678.5|4682.8|4680|4680.9|4678.1|63
1608544570000|2020-12-21 09:56:10|4681.8|4679|4681.3|4678.5|4682.4|4679.6|4680.4|4677.6|97
1608544580000|2020-12-21 09:56:20|4679.3|4676.5|4679.3|4676.5|4681.3|4678.5|4678.4|4675.6|196
1608544590000|2020-12-21 09:56:30|4678.9|4676.1|4679.3|4676.5|4680.3|4677.5|4678.3|4675.5|67
1608544600000|2020-12-21 09:56:40|4679.4|4676.6|4677.3|4674.5|4680.3|4677.5|4676.3|4673.5|93
1608544610000|2020-12-21 09:56:50|4677.4|4674.6|4678.4|4675.6|4679.3|4676.5|4677.3|4674.5|114
1608544620000|2020-12-21 09:57:00|4679.3|4676.5|4678.4|4675.6|4679.3|4676.5|4677.3|4674.5|33
1608544630000|2020-12-21 09:57:10|4678.3|4675.5|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|17
1608544640000|2020-12-21 09:57:20|4678.5|4675.7|4674.3|4671.5|4678.5|4675.7|4673.3|4670.5|194
1608544650000|2020-12-21 09:57:30|4675.2|4672.4|4674.8|4672|4675.8|4673|4674.3|4671.5|61
1608544660000|2020-12-21 09:57:40|4674.3|4671.5|4673.3|4670.5|4674.3|4671.5|4673.3|4670.5|51
1608544670000|2020-12-21 09:57:50|4674.2|4671.4|4674.3|4671.5|4675.3|4672.5|4673.3|4670.5|115
1608544680000|2020-12-21 09:58:00|4674.8|4672|4677.3|4674.5|4677.3|4674.5|4674.3|4671.5|30
1608544690000|2020-12-21 09:58:10|4677.4|4674.6|4678.3|4675.5|4679.3|4676.5|4677.3|4674.5|52
1608544700000|2020-12-21 09:58:20|4677.9|4675.1|4678.8|4676|4679.3|4676.5|4677.3|4674.5|36
1608544710000|2020-12-21 09:58:30|4679.3|4676.5|4679.3|4676.5|4679.8|4677|4678.4|4675.6|36
1608544720000|2020-12-21 09:58:40|4679.4|4676.6|4680.4|4677.6|4680.4|4677.6|4679.3|4676.5|30
1608544730000|2020-12-21 09:58:50|4680.3|4677.5|4679.3|4676.5|4680.3|4677.5|4678.5|4675.7|34
1608544740000|2020-12-21 09:59:00|4678.8|4676|4679.3|4676.5|4679.3|4676.5|4678.4|4675.6|49
1608544750000|2020-12-21 09:59:10|4678.4|4675.6|4678.3|4675.5|4679.3|4676.5|4678.3|4675.5|21
1608544760000|2020-12-21 09:59:20|4678.4|4675.6|4678.3|4675.5|4678.4|4675.6|4677.5|4674.7|18
1608544770000|2020-12-21 09:59:30|4677.9|4675.1|4677.4|4674.6|4678.3|4675.5|4677.3|4674.5|12
1608544780000|2020-12-21 09:59:40|4677.3|4674.5|4676.3|4673.5|4678.3|4675.5|4675.9|4673.1|49
1608544790000|2020-12-21 09:59:50|4676.4|4673.6|4675.4|4672.6|4676.5|4673.7|4675.3|4672.5|69
1608544800000|2020-12-21 10:00:00|4676.4|4673.6|4673.3|4670.5|4676.4|4673.6|4673.3|4670.5|219
1608544810000|2020-12-21 10:00:10|4673.4|4670.6|4669.3|4666.5|4673.4|4670.6|4668.3|4665.5|252
1608544820000|2020-12-21 10:00:20|4668.8|4666|4666.9|4664.1|4669.3|4666.5|4666.9|4664.1|137
1608544830000|2020-12-21 10:00:30|4666.4|4663.6|4665.4|4662.6|4667.3|4664.5|4664.4|4661.6|196
1608544840000|2020-12-21 10:00:40|4666.3|4663.5|4665.4|4662.6|4666.3|4663.5|4664.3|4661.5|141
1608544850000|2020-12-21 10:00:50|4665.8|4663|4666.3|4663.5|4666.3|4663.5|4664.3|4661.5|64
1608544860000|2020-12-21 10:01:00|4666.8|4664|4666.3|4663.5|4666.8|4664|4664.4|4661.6|103
1608544870000|2020-12-21 10:01:10|4665.9|4663.1|4665.8|4663|4666.3|4663.5|4664.3|4661.5|104
1608544880000|2020-12-21 10:01:20|4665.4|4662.6|4664.3|4661.5|4665.4|4662.6|4663.3|4660.5|110
1608544890000|2020-12-21 10:01:30|4665.3|4662.5|4662.3|4659.5|4665.3|4662.5|4661.4|4658.6|245
1608544900000|2020-12-21 10:01:40|4661.4|4658.6|4661.3|4658.5|4661.4|4658.6|4658.3|4655.5|238
1608544910000|2020-12-21 10:01:50|4662.2|4659.4|4661.3|4658.5|4663.3|4660.5|4660.3|4657.5|112
1608544920000|2020-12-21 10:02:00|4661.8|4659|4659.3|4656.5|4661.8|4659|4658.3|4655.5|127
1608544930000|2020-12-21 10:02:10|4659.4|4656.6|4660.4|4657.6|4660.4|4657.6|4659.3|4656.5|65
1608544940000|2020-12-21 10:02:20|4660.8|4658|4661.3|4658.5|4661.3|4658.5|4659.3|4656.5|73
1608544950000|2020-12-21 10:02:30|4660.4|4657.6|4661.3|4658.5|4661.4|4658.6|4660.3|4657.5|52
1608544960000|2020-12-21 10:02:40|4660.9|4658.1|4661.3|4658.5|4661.3|4658.5|4659.4|4656.6|117
1608544970000|2020-12-21 10:02:50|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|4662.3|4659.5|65
1608544980000|2020-12-21 10:03:00|4661.8|4659|4660.3|4657.5|4662.3|4659.5|4659.3|4656.5|127
1608544990000|2020-12-21 10:03:10|4660.2|4657.4|4659.8|4657|4660.3|4657.5|4659.3|4656.5|26
1608545000000|2020-12-21 10:03:20|4659.3|4656.5|4658.3|4655.5|4660.8|4658|4657.3|4654.5|53
1608545010000|2020-12-21 10:03:30|4658.8|4656|4656.3|4653.5|4659.3|4656.5|4655.4|4652.6|132
1608545020000|2020-12-21 10:03:40|4655.5|4652.7|4655.3|4652.5|4656.3|4653.5|4654.4|4651.6|74
1608545030000|2020-12-21 10:03:50|4655.4|4652.6|4655.3|4652.5|4655.4|4652.6|4654.3|4651.5|96
1608545040000|2020-12-21 10:04:00|4654.5|4651.7|4656.3|4653.5|4656.3|4653.5|4654.3|4651.5|51
1608545050000|2020-12-21 10:04:10|4655.4|4652.6|4655.3|4652.5|4656.3|4653.5|4655.3|4652.5|60
1608545060000|2020-12-21 10:04:20|4653.5|4650.7|4655.8|4653|4656.3|4653.5|4653.5|4650.7|132
1608545070000|2020-12-21 10:04:30|4657.2|4654.4|4663.3|4660.5|4664.3|4661.5|4657.2|4654.4|240
1608545080000|2020-12-21 10:04:40|4662.3|4659.5|4665.3|4662.5|4665.3|4662.5|4661.4|4658.6|62
1608545090000|2020-12-21 10:04:50|4666.2|4663.4|4665.3|4662.5|4666.3|4663.5|4663.8|4661|72
1608545100000|2020-12-21 10:05:00|4664.8|4662|4664.3|4661.5|4665.3|4662.5|4663.4|4660.6|81
1608545110000|2020-12-21 10:05:10|4664.8|4662|4667.3|4664.5|4667.4|4664.6|4664.3|4661.5|48
1608545120000|2020-12-21 10:05:20|4666.4|4663.6|4667.3|4664.5|4668.3|4665.5|4666.4|4663.6|92
1608545130000|2020-12-21 10:05:30|4667.4|4664.6|4667.3|4664.5|4669.3|4666.5|4667.3|4664.5|109
1608545140000|2020-12-21 10:05:40|4667.4|4664.6|4663.3|4660.5|4667.4|4664.6|4662.8|4660|65
1608545150000|2020-12-21 10:05:50|4662.8|4660|4664.3|4661.5|4665.3|4662.5|4662.8|4660|32
1608545160000|2020-12-21 10:06:00|4665.3|4662.5|4661.3|4658.5|4665.3|4662.5|4661.3|4658.5|123
1608545170000|2020-12-21 10:06:10|4662.2|4659.4|4661.3|4658.5|4662.3|4659.5|4660.3|4657.5|38
1608545180000|2020-12-21 10:06:20|4660.8|4658|4660.3|4657.5|4662.3|4659.5|4660.3|4657.5|36
1608545190000|2020-12-21 10:06:30|4659.5|4656.7|4658.3|4655.5|4661.3|4658.5|4658.3|4655.5|28
1608545200000|2020-12-21 10:06:40|4658.8|4656|4653.3|4650.5|4659.3|4656.5|4651.6|4648.8|416
1608545210000|2020-12-21 10:06:50|4652.9|4650.1|4649.4|4646.6|4653.3|4650.5|4649.4|4646.6|212
1608545220000|2020-12-21 10:07:00|4649.3|4646.5|4645.3|4642.5|4649.3|4646.5|4643.6|4640.8|385
1608545230000|2020-12-21 10:07:10|4646.2|4643.4|4646.8|4644|4648.4|4645.6|4644.5|4641.7|194
1608545240000|2020-12-21 10:07:20|4646.9|4644.1|4648.3|4645.5|4649.3|4646.5|4645.3|4642.5|106
1608545250000|2020-12-21 10:07:30|4648.8|4646|4645.3|4642.5|4650.3|4647.5|4644.3|4641.5|129
1608545260000|2020-12-21 10:07:40|4645.8|4643|4644.8|4642|4646.3|4643.5|4644.3|4641.5|51
1608545270000|2020-12-21 10:07:50|4645.3|4642.5|4644.9|4642.1|4645.3|4642.5|4643.4|4640.6|73
1608545280000|2020-12-21 10:08:00|4644.4|4641.6|4645.9|4643.1|4648.3|4645.5|4643.4|4640.6|121
1608545290000|2020-12-21 10:08:10|4645.3|4642.5|4646.3|4643.5|4646.9|4644.1|4644.3|4641.5|34
1608545300000|2020-12-21 10:08:20|4645.5|4642.7|4645.3|4642.5|4646.3|4643.5|4644.3|4641.5|118
1608545310000|2020-12-21 10:08:30|4645.4|4642.6|4648.3|4645.5|4648.3|4645.5|4645.4|4642.6|70
1608545320000|2020-12-21 10:08:40|4647.9|4645.1|4648.3|4645.5|4650.3|4647.5|4647.3|4644.5|59
1608545330000|2020-12-21 10:08:50|4649.3|4646.5|4648.9|4646.1|4649.4|4646.6|4648.4|4645.6|32
1608545340000|2020-12-21 10:09:00|4648.4|4645.6|4649.4|4646.6|4650.3|4647.5|4648.4|4645.6|47
1608545350000|2020-12-21 10:09:10|4649.3|4646.5|4649.3|4646.5|4649.4|4646.6|4648.4|4645.6|55
1608545360000|2020-12-21 10:09:20|4649.4|4646.6|4650.4|4647.6|4650.4|4647.6|4649.3|4646.5|47
1608545370000|2020-12-21 10:09:30|4651.8|4649|4651.3|4648.5|4652.4|4649.6|4650.4|4647.6|99
1608545380000|2020-12-21 10:09:40|4650.4|4647.6|4647.3|4644.5|4651.3|4648.5|4646.5|4643.7|89
1608545390000|2020-12-21 10:09:50|4647.4|4644.6|4645.3|4642.5|4648.4|4645.6|4644.4|4641.6|56
1608545400000|2020-12-21 10:10:00|4644.5|4641.7|4643.3|4640.5|4644.5|4641.7|4643.3|4640.5|86
1608545410000|2020-12-21 10:10:10|4643.4|4640.6|4643.3|4640.5|4644.3|4641.5|4643.3|4640.5|73
1608545420000|2020-12-21 10:10:20|4643.8|4641|4644.4|4641.6|4644.4|4641.6|4643.4|4640.6|81
1608545430000|2020-12-21 10:10:30|4644.3|4641.5|4643.4|4640.6|4644.3|4641.5|4643.3|4640.5|40
1608545440000|2020-12-21 10:10:40|4644.3|4641.5|4641.3|4638.5|4644.3|4641.5|4641.3|4638.5|144
1608545450000|2020-12-21 10:10:50|4641.4|4638.6|4645.3|4642.5|4645.3|4642.5|4641.3|4638.5|90
1608545460000|2020-12-21 10:11:00|4644.4|4641.6|4649.3|4646.5|4649.3|4646.5|4644.4|4641.6|98
1608545470000|2020-12-21 10:11:10|4648.4|4645.6|4648.3|4645.5|4649.3|4646.5|4648.3|4645.5|49
1608545480000|2020-12-21 10:11:20|4649.2|4646.4|4651.3|4648.5|4651.3|4648.5|4649.2|4646.4|137
1608545490000|2020-12-21 10:11:30|4652.3|4649.5|4650.4|4647.6|4652.3|4649.5|4650.4|4647.6|170
1608545500000|2020-12-21 10:11:40|4650.3|4647.5|4648.4|4645.6|4651.3|4648.5|4648.4|4645.6|43
1608545510000|2020-12-21 10:11:50|4648.3|4645.5|4648.3|4645.5|4649.3|4646.5|4648.3|4645.5|52
1608545520000|2020-12-21 10:12:00|4647.4|4644.6|4644.3|4641.5|4647.4|4644.6|4643.9|4641.1|99
1608545530000|2020-12-21 10:12:10|4643.9|4641.1|4647.4|4644.6|4647.4|4644.6|4643.4|4640.6|47
1608545540000|2020-12-21 10:12:20|4647.3|4644.5|4646.4|4643.6|4647.4|4644.6|4644.4|4641.6|76
1608545550000|2020-12-21 10:12:30|4647.3|4644.5|4647.3|4644.5|4647.4|4644.6|4645.4|4642.6|40
1608545560000|2020-12-21 10:12:40|4646.9|4644.1|4648.4|4645.6|4649.4|4646.6|4646.4|4643.6|61
1608545570000|2020-12-21 10:12:50|4649.3|4646.5|4650.4|4647.6|4651.4|4648.6|4649.3|4646.5|45
1608545580000|2020-12-21 10:13:00|4649.5|4646.7|4649.4|4646.6|4650.4|4647.6|4647.4|4644.6|64
1608545590000|2020-12-21 10:13:10|4649.3|4646.5|4648.4|4645.6|4649.3|4646.5|4646.4|4643.6|34
1608545600000|2020-12-21 10:13:20|4647.9|4645.1|4646.9|4644.1|4648.4|4645.6|4646.5|4643.7|94
1608545610000|2020-12-21 10:13:30|4647.4|4644.6|4646.4|4643.6|4647.4|4644.6|4646.4|4643.6|40
1608545620000|2020-12-21 10:13:40|4646.9|4644.1|4648.4|4645.6|4648.4|4645.6|4646.4|4643.6|42
1608545630000|2020-12-21 10:13:50|4647.9|4645.1|4647.4|4644.6|4648.4|4645.6|4646.4|4643.6|11
1608545640000|2020-12-21 10:14:00|4646.5|4643.7|4647.4|4644.6|4647.4|4644.6|4646.4|4643.6|17
1608545650000|2020-12-21 10:14:10|4646.4|4643.6|4649.4|4646.6|4649.9|4647.1|4646.4|4643.6|40
1608545660000|2020-12-21 10:14:20|4648.4|4645.6|4648.4|4645.6|4649.4|4646.6|4648.4|4645.6|14
1608545670000|2020-12-21 10:14:30|4647.4|4644.6|4647.9|4645.1|4648.4|4645.6|4646.4|4643.6|82
1608545680000|2020-12-21 10:14:40|4647.5|4644.7|4647.4|4644.6|4648.4|4645.6|4647.4|4644.6|16
1608545690000|2020-12-21 10:14:50|4647.9|4645.1|4648.4|4645.6|4648.4|4645.6|4647.4|4644.6|15
1608545700000|2020-12-21 10:15:00|4647.9|4645.1|4647.4|4644.6|4648.4|4645.6|4644.4|4641.6|54
1608545710000|2020-12-21 10:15:10|4647.9|4645.1|4646.4|4643.6|4650.4|4647.6|4646.4|4643.6|63
1608545720000|2020-12-21 10:15:20|4645.9|4643.1|4647.4|4644.6|4647.4|4644.6|4645.9|4643.1|37
1608545730000|2020-12-21 10:15:30|4646.5|4643.7|4645.4|4642.6|4646.5|4643.7|4645.4|4642.6|27
1608545740000|2020-12-21 10:15:40|4646.3|4643.5|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|25
1608545750000|2020-12-21 10:15:50|4646.5|4643.7|4646.4|4643.6|4647.4|4644.6|4646.4|4643.6|51
1608545760000|2020-12-21 10:16:00|4647.4|4644.6|4648.4|4645.6|4649.4|4646.6|4646.4|4643.6|73
1608545770000|2020-12-21 10:16:10|4649.2|4646.4|4650.4|4647.6|4650.4|4647.6|4648.9|4646.1|52
1608545780000|2020-12-21 10:16:20|4651.3|4648.5|4654.4|4651.6|4654.4|4651.6|4651.3|4648.5|135
1608545790000|2020-12-21 10:16:30|4652.9|4650.1|4654.4|4651.6|4654.4|4651.6|4652.4|4649.6|112
1608545800000|2020-12-21 10:16:40|4653.9|4651.1|4652.4|4649.6|4654.4|4651.6|4652.4|4649.6|30
1608545810000|2020-12-21 10:16:50|4652.8|4650|4652.4|4649.6|4653.4|4650.6|4650.4|4647.6|53
1608545820000|2020-12-21 10:17:00|4653.3|4650.5|4649.4|4646.6|4653.3|4650.5|4649.4|4646.6|53
1608545830000|2020-12-21 10:17:10|4649.9|4647.1|4648.4|4645.6|4651.4|4648.6|4648.4|4645.6|47
1608545840000|2020-12-21 10:17:20|4647.5|4644.7|4648.4|4645.6|4648.4|4645.6|4646.4|4643.6|126
1608545850000|2020-12-21 10:17:30|4648.9|4646.1|4647.4|4644.6|4649.4|4646.6|4647.4|4644.6|14
1608545860000|2020-12-21 10:17:40|4648.4|4645.6|4645.4|4642.6|4648.4|4645.6|4645.4|4642.6|133
1608545870000|2020-12-21 10:17:50|4646.3|4643.5|4646.4|4643.6|4646.4|4643.6|4645.3|4642.5|34
1608545880000|2020-12-21 10:18:00|4646.3|4643.5|4647.9|4645.1|4648.4|4645.6|4645.4|4642.6|50
1608545890000|2020-12-21 10:18:10|4648.4|4645.6|4647.4|4644.6|4648.4|4645.6|4647.4|4644.6|23
1608545900000|2020-12-21 10:18:20|4646.5|4643.7|4645.4|4642.6|4646.9|4644.1|4645.4|4642.6|51
1608545910000|2020-12-21 10:18:30|4645.9|4643.1|4648.4|4645.6|4648.4|4645.6|4645.4|4642.6|27
1608545920000|2020-12-21 10:18:40|4647.9|4645.1|4650.4|4647.6|4651.4|4648.6|4647.4|4644.6|33
1608545930000|2020-12-21 10:18:50|4649.5|4646.7|4648.4|4645.6|4649.5|4646.7|4648.4|4645.6|14
1608545940000|2020-12-21 10:19:00|4649.4|4646.6|4648.4|4645.6|4650.4|4647.6|4648.4|4645.6|25
1608545950000|2020-12-21 10:19:10|4648.9|4646.1|4648.8|4646|4649.4|4646.6|4646.5|4643.7|28
1608545960000|2020-12-21 10:19:20|4648.4|4645.6|4649.9|4647.1|4650.4|4647.6|4648.4|4645.6|30
1608545970000|2020-12-21 10:19:30|4650.4|4647.6|4649.4|4646.6|4650.4|4647.6|4648.4|4645.6|21
1608545980000|2020-12-21 10:19:40|4648.4|4645.6|4645.4|4642.6|4648.4|4645.6|4644.4|4641.6|68
1608545990000|2020-12-21 10:19:50|4644.9|4642.1|4644.9|4642.1|4646.4|4643.6|4644.4|4641.6|20
1608546000000|2020-12-21 10:20:00|4644.5|4641.7|4646.4|4643.6|4646.4|4643.6|4643.5|4640.7|80
1608546010000|2020-12-21 10:20:10|4646.3|4643.5|4643.4|4640.6|4646.4|4643.6|4643.4|4640.6|70
1608546020000|2020-12-21 10:20:20|4642.5|4639.7|4642.4|4639.6|4643.4|4640.6|4642.4|4639.6|91
1608546030000|2020-12-21 10:20:30|4642|4639.2|4640.4|4637.6|4642|4639.2|4639.9|4637.1|94
1608546040000|2020-12-21 10:20:40|4639.5|4636.7|4640.4|4637.6|4641.4|4638.6|4639.4|4636.6|90
1608546050000|2020-12-21 10:20:50|4641.3|4638.5|4640.4|4637.6|4641.4|4638.6|4640.4|4637.6|29
1608546060000|2020-12-21 10:21:00|4641.3|4638.5|4640.9|4638.1|4641.4|4638.6|4639.4|4636.6|45
1608546070000|2020-12-21 10:21:10|4641.4|4638.6|4638.4|4635.6|4641.4|4638.6|4637.9|4635.1|155
1608546080000|2020-12-21 10:21:20|4637.9|4635.1|4638.9|4636.1|4639.4|4636.6|4637.9|4635.1|120
1608546090000|2020-12-21 10:21:30|4639.4|4636.6|4637.9|4635.1|4639.4|4636.6|4637.9|4635.1|43
1608546100000|2020-12-21 10:21:40|4638.4|4635.6|4640.4|4637.6|4640.4|4637.6|4637.4|4634.6|65
1608546110000|2020-12-21 10:21:50|4641.3|4638.5|4640.4|4637.6|4641.4|4638.6|4640.3|4637.5|45
1608546120000|2020-12-21 10:22:00|4639.4|4636.6|4638.4|4635.6|4639.4|4636.6|4638.3|4635.5|114
1608546130000|2020-12-21 10:22:10|4638.9|4636.1|4640.4|4637.6|4640.4|4637.6|4638.4|4635.6|62
1608546140000|2020-12-21 10:22:20|4641.4|4638.6|4639.4|4636.6|4641.4|4638.6|4639.4|4636.6|72
1608546150000|2020-12-21 10:22:30|4638.9|4636.1|4640.4|4637.6|4641.4|4638.6|4638.9|4636.1|36
1608546160000|2020-12-21 10:22:40|4639.9|4637.1|4638.4|4635.6|4640.4|4637.6|4637.3|4634.5|108
1608546170000|2020-12-21 10:22:50|4637.9|4635.1|4638.4|4635.6|4638.4|4635.6|4637.4|4634.6|67
1608546180000|2020-12-21 10:23:00|4637.5|4634.7|4637.4|4634.6|4639.4|4636.6|4636.9|4634.1|36
1608546190000|2020-12-21 10:23:10|4636.9|4634.1|4635.4|4632.6|4636.9|4634.1|4635.4|4632.6|82
1608546200000|2020-12-21 10:23:20|4636.4|4633.6|4634.4|4631.6|4636.4|4633.6|4634.3|4631.5|234
1608546210000|2020-12-21 10:23:30|4634.3|4631.5|4635.4|4632.6|4635.4|4632.6|4633.4|4630.6|113
1608546220000|2020-12-21 10:23:40|4634.9|4632.1|4634.4|4631.6|4635.4|4632.6|4634.4|4631.6|56
1608546230000|2020-12-21 10:23:50|4635.3|4632.5|4635.4|4632.6|4635.4|4632.6|4634.4|4631.6|78
1608546240000|2020-12-21 10:24:00|4634.4|4631.6|4633.4|4630.6|4634.4|4631.6|4633.4|4630.6|65
1608546250000|2020-12-21 10:24:10|4632.5|4629.7|4635.4|4632.6|4635.4|4632.6|4632.4|4629.6|68
1608546260000|2020-12-21 10:24:20|4636.4|4633.6|4636.4|4633.6|4637.4|4634.6|4635.4|4632.6|106
1608546270000|2020-12-21 10:24:30|4635.4|4632.6|4635.4|4632.6|4636.4|4633.6|4634.4|4631.6|86
1608546280000|2020-12-21 10:24:40|4634.5|4631.7|4634.4|4631.6|4635.4|4632.6|4634.4|4631.6|32
1608546290000|2020-12-21 10:24:50|4635.2|4632.4|4634.4|4631.6|4636.4|4633.6|4634.4|4631.6|84
1608546300000|2020-12-21 10:25:00|4633.9|4631.1|4633.4|4630.6|4634.4|4631.6|4632.4|4629.6|63
1608546310000|2020-12-21 10:25:10|4633.9|4631.1|4635.4|4632.6|4635.4|4632.6|4633.4|4630.6|41
1608546320000|2020-12-21 10:25:20|4634.9|4632.1|4635.4|4632.6|4636.3|4633.5|4634.4|4631.6|111
1608546330000|2020-12-21 10:25:30|4634.4|4631.6|4633.4|4630.6|4634.4|4631.6|4632.4|4629.6|132
1608546340000|2020-12-21 10:25:40|4632.9|4630.1|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|79
1608546350000|2020-12-21 10:25:50|4632.5|4629.7|4632.4|4629.6|4633.4|4630.6|4631.5|4628.7|34
1608546360000|2020-12-21 10:26:00|4631.9|4629.1|4632.4|4629.6|4632.4|4629.6|4631.4|4628.6|38
1608546370000|2020-12-21 10:26:10|4633.3|4630.5|4632.4|4629.6|4634.4|4631.6|4632.4|4629.6|123
1608546380000|2020-12-21 10:26:20|4632.9|4630.1|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|34
1608546390000|2020-12-21 10:26:30|4632.9|4630.1|4632.9|4630.1|4633.4|4630.6|4632.4|4629.6|44
1608546400000|2020-12-21 10:26:40|4633.4|4630.6|4637.4|4634.6|4637.4|4634.6|4633.4|4630.6|140
1608546410000|2020-12-21 10:26:50|4636.4|4633.6|4635.4|4632.6|4636.4|4633.6|4635.4|4632.6|64
1608546420000|2020-12-21 10:27:00|4636.4|4633.6|4633.4|4630.6|4636.4|4633.6|4632.4|4629.6|70
1608546430000|2020-12-21 10:27:10|4632.5|4629.7|4634.4|4631.6|4635.4|4632.6|4632.4|4629.6|35
1608546440000|2020-12-21 10:27:20|4633.5|4630.7|4631.5|4628.7|4633.5|4630.7|4631.5|4628.7|48
1608546450000|2020-12-21 10:27:30|4632.4|4629.6|4633.4|4630.6|4633.4|4630.6|4631.4|4628.6|79
1608546460000|2020-12-21 10:27:40|4632.4|4629.6|4632.4|4629.6|4633.4|4630.6|4632.4|4629.6|39
1608546470000|2020-12-21 10:27:50|4631.9|4629.1|4632.4|4629.6|4632.4|4629.6|4631.4|4628.6|60
1608546480000|2020-12-21 10:28:00|4632.3|4629.5|4632.4|4629.6|4632.4|4629.6|4631.4|4628.6|52
1608546490000|2020-12-21 10:28:10|4631.5|4628.7|4632.4|4629.6|4632.4|4629.6|4631.4|4628.6|28
1608546500000|2020-12-21 10:28:20|4631.5|4628.7|4632.4|4629.6|4632.4|4629.6|4631.4|4628.6|11
1608546510000|2020-12-21 10:28:30|4632.9|4630.1|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|34
1608546520000|2020-12-21 10:28:40|4632.5|4629.7|4631.4|4628.6|4633.4|4630.6|4631.3|4628.5|57
1608546530000|2020-12-21 10:28:50|4630.5|4627.7|4629.4|4626.6|4631.4|4628.6|4629.4|4626.6|81
1608546540000|2020-12-21 10:29:00|4630.3|4627.5|4632.4|4629.6|4633.3|4630.5|4630.3|4627.5|116
1608546550000|2020-12-21 10:29:10|4632.3|4629.5|4632.3|4629.5|4633.4|4630.6|4631.4|4628.6|56
1608546560000|2020-12-21 10:29:20|4631.4|4628.6|4632.4|4629.6|4633.4|4630.6|4631.4|4628.6|54
1608546570000|2020-12-21 10:29:30|4632.9|4630.1|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|26
1608546580000|2020-12-21 10:29:40|4632.4|4629.6|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|31
1608546590000|2020-12-21 10:29:50|4632.5|4629.7|4633.4|4630.6|4633.4|4630.6|4631.4|4628.6|66
1608546600000|2020-12-21 10:30:00|4633.9|4631.1|4631.4|4628.6|4633.9|4631.1|4630.5|4627.7|72
1608546610000|2020-12-21 10:30:10|4630.5|4627.7|4632.4|4629.6|4632.4|4629.6|4630.4|4627.6|45
1608546620000|2020-12-21 10:30:20|4631.5|4628.7|4632.4|4629.6|4632.4|4629.6|4630.9|4628.1|78
1608546630000|2020-12-21 10:30:30|4631.4|4628.6|4630.4|4627.6|4632.4|4629.6|4630.4|4627.6|95
1608546640000|2020-12-21 10:30:40|4629.5|4626.7|4629.4|4626.6|4631.4|4628.6|4629.4|4626.6|79
1608546650000|2020-12-21 10:30:50|4629.9|4627.1|4632.4|4629.6|4632.4|4629.6|4629.9|4627.1|96
1608546660000|2020-12-21 10:31:00|4631.5|4628.7|4632.4|4629.6|4633.4|4630.6|4631.4|4628.6|40
1608546670000|2020-12-21 10:31:10|4631.4|4628.6|4632.4|4629.6|4633.4|4630.6|4631.4|4628.6|20
1608546680000|2020-12-21 10:31:20|4633.3|4630.5|4633.4|4630.6|4633.4|4630.6|4633.3|4630.5|14
1608546690000|2020-12-21 10:31:30|4632.9|4630.1|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|17
1608546700000|2020-12-21 10:31:40|4632.9|4630.1|4633.4|4630.6|4634.4|4631.6|4632.9|4630.1|26
1608546710000|2020-12-21 10:31:50|4632.5|4629.7|4633.4|4630.6|4633.4|4630.6|4632.4|4629.6|27
1608546720000|2020-12-21 10:32:00|4633.3|4630.5|4629.4|4626.6|4633.4|4630.6|4629.4|4626.6|51
1608546730000|2020-12-21 10:32:10|4628.9|4626.1|4629.4|4626.6|4631.4|4628.6|4628.4|4625.6|161
1608546740000|2020-12-21 10:32:20|4630.4|4627.6|4629.4|4626.6|4630.4|4627.6|4629.4|4626.6|21
1608546750000|2020-12-21 10:32:30|4628.9|4626.1|4629.4|4626.6|4630.2|4627.4|4628.4|4625.6|27
1608546760000|2020-12-21 10:32:40|4628.4|4625.6|4628.4|4625.6|4629.4|4626.6|4628.4|4625.6|58
1608546770000|2020-12-21 10:32:50|4629.3|4626.5|4629.4|4626.6|4629.4|4626.6|4629.3|4626.5|43
1608546780000|2020-12-21 10:33:00|4630.4|4627.6|4632.4|4629.6|4632.4|4629.6|4629.4|4626.6|63
1608546790000|2020-12-21 10:33:10|4631.9|4629.1|4631.9|4629.1|4632.4|4629.6|4631.4|4628.6|36
1608546800000|2020-12-21 10:33:20|4632.4|4629.6|4632.4|4629.6|4632.4|4629.6|4631.4|4628.6|39
1608546810000|2020-12-21 10:33:30|4633.3|4630.5|4632.4|4629.6|4634.4|4631.6|4632.4|4629.6|78
1608546820000|2020-12-21 10:33:40|4632.9|4630.1|4631.4|4628.6|4633.4|4630.6|4631.4|4628.6|56
1608546830000|2020-12-21 10:33:50|4631.9|4629.1|4633.4|4630.6|4633.4|4630.6|4631.4|4628.6|20
1608546840000|2020-12-21 10:34:00|4633.9|4631.1|4634.4|4631.6|4635.4|4632.6|4633.4|4630.6|45
1608546850000|2020-12-21 10:34:10|4635.4|4632.6|4637.4|4634.6|4637.4|4634.6|4634.9|4632.1|103
1608546860000|2020-12-21 10:34:20|4638.3|4635.5|4639.4|4636.6|4640.4|4637.6|4638.3|4635.5|57
1608546870000|2020-12-21 10:34:30|4638.9|4636.1|4639.4|4636.6|4639.4|4636.6|4638.4|4635.6|49
1608546880000|2020-12-21 10:34:40|4640.3|4637.5|4641.4|4638.6|4641.4|4638.6|4639.9|4637.1|75
1608546890000|2020-12-21 10:34:50|4641.9|4639.1|4640.4|4637.6|4642.4|4639.6|4640.4|4637.6|55
1608546900000|2020-12-21 10:35:00|4639.5|4636.7|4640.4|4637.6|4641.4|4638.6|4639.5|4636.7|79
1608546910000|2020-12-21 10:35:10|4641.3|4638.5|4642.4|4639.6|4642.4|4639.6|4640.4|4637.6|68
1608546920000|2020-12-21 10:35:20|4641.9|4639.1|4641.4|4638.6|4642.4|4639.6|4640.9|4638.1|59
1608546930000|2020-12-21 10:35:30|4641.5|4638.7|4641.4|4638.6|4642.4|4639.6|4640.4|4637.6|72
1608546940000|2020-12-21 10:35:40|4640.9|4638.1|4640.4|4637.6|4641.4|4638.6|4640.4|4637.6|19
1608546950000|2020-12-21 10:35:50|4640.8|4638|4641.4|4638.6|4641.4|4638.6|4640.4|4637.6|41
1608546960000|2020-12-21 10:36:00|4640.5|4637.7|4640.4|4637.6|4641.4|4638.6|4640.4|4637.6|48
1608546970000|2020-12-21 10:36:10|4640.9|4638.1|4641.4|4638.6|4641.4|4638.6|4640.4|4637.6|31
1608546980000|2020-12-21 10:36:20|4640.5|4637.7|4640.4|4637.6|4641.4|4638.6|4640.4|4637.6|17
1608546990000|2020-12-21 10:36:30|4640.9|4638.1|4641.4|4638.6|4641.4|4638.6|4640.4|4637.6|18
1608547000000|2020-12-21 10:36:40|4640.5|4637.7|4641.4|4638.6|4642.4|4639.6|4640.4|4637.6|66
1608547010000|2020-12-21 10:36:50|4642.3|4639.5|4640.4|4637.6|4642.4|4639.6|4640.4|4637.6|29
1608547020000|2020-12-21 10:37:00|4641.3|4638.5|4642.4|4639.6|4642.4|4639.6|4640.4|4637.6|51
1608547030000|2020-12-21 10:37:10|4642.9|4640.1|4644.4|4641.6|4644.4|4641.6|4642.9|4640.1|39
1608547040000|2020-12-21 10:37:20|4645.4|4642.6|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|61
1608547050000|2020-12-21 10:37:30|4645.5|4642.7|4648.9|4646.1|4649.4|4646.6|4645.4|4642.6|106
1608547060000|2020-12-21 10:37:40|4648.4|4645.6|4650.4|4647.6|4651.4|4648.6|4648.4|4645.6|153
1608547070000|2020-12-21 10:37:50|4649.4|4646.6|4646.9|4644.1|4649.9|4647.1|4645.4|4642.6|106
1608547080000|2020-12-21 10:38:00|4647.4|4644.6|4645.4|4642.6|4648.4|4645.6|4645.4|4642.6|82
1608547090000|2020-12-21 10:38:10|4645.9|4643.1|4647.4|4644.6|4647.4|4644.6|4645.4|4642.6|70
1608547100000|2020-12-21 10:38:20|4648.3|4645.5|4649.4|4646.6|4650.4|4647.6|4648.3|4645.5|43
1608547110000|2020-12-21 10:38:30|||||||||15
1608547120000|2020-12-21 10:38:40|4648.5|4645.7|4649.4|4646.6|4649.4|4646.6|4647.4|4644.6|27
1608547130000|2020-12-21 10:38:50|4648.9|4646.1|4648.9|4646.1|4649.4|4646.6|4648.4|4645.6|28
1608547140000|2020-12-21 10:39:00|4648.5|4645.7|4648.4|4645.6|4649.4|4646.6|4647.4|4644.6|58
1608547150000|2020-12-21 10:39:10|4647.9|4645.1|4645.4|4642.6|4648.4|4645.6|4645.4|4642.6|47
1608547160000|2020-12-21 10:39:20|4644.9|4642.1|4643.9|4641.1|4645.4|4642.6|4642.4|4639.6|135
1608547170000|2020-12-21 10:39:30|4644.4|4641.6|4644.4|4641.6|4644.4|4641.6|4642.5|4639.7|41
1608547180000|2020-12-21 10:39:40|4644.8|4642|4646.4|4643.6|4646.4|4643.6|4644.4|4641.6|17
1608547190000|2020-12-21 10:39:50|4646.9|4644.1|4645.4|4642.6|4648.4|4645.6|4645.4|4642.6|31
1608547200000|2020-12-21 10:40:00|4645.3|4642.5|4645.4|4642.6|4645.9|4643.1|4644.4|4641.6|34
1608547210000|2020-12-21 10:40:10|4644.9|4642.1|4645.4|4642.6|4646.4|4643.6|4644.4|4641.6|34
1608547220000|2020-12-21 10:40:20|4644.5|4641.7|4645.4|4642.6|4645.4|4642.6|4644.4|4641.6|19
1608547230000|2020-12-21 10:40:30|4644.5|4641.7|4645.3|4642.5|4645.4|4642.6|4644.4|4641.6|22
1608547240000|2020-12-21 10:40:40|4644.4|4641.6|4645.4|4642.6|4645.9|4643.1|4644.4|4641.6|23
1608547250000|2020-12-21 10:40:50|4646.3|4643.5|4645.9|4643.1|4647.4|4644.6|4645.4|4642.6|37
1608547260000|2020-12-21 10:41:00|4645.5|4642.7|4645.4|4642.6|4645.5|4642.7|4644.4|4641.6|19
1608547270000|2020-12-21 10:41:10|4645.3|4642.5|4645.4|4642.6|4645.4|4642.6|4644.4|4641.6|45
1608547280000|2020-12-21 10:41:20|4646.3|4643.5|4645.4|4642.6|4646.4|4643.6|4645.4|4642.6|11
1608547290000|2020-12-21 10:41:30|4646.3|4643.5|4646.4|4643.6|4646.4|4643.6|4645.9|4643.1|18
1608547300000|2020-12-21 10:41:40|4645.9|4643.1|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|7
1608547310000|2020-12-21 10:41:50|4646.9|4644.1|4646.4|4643.6|4646.9|4644.1|4646.4|4643.6|17
1608547320000|2020-12-21 10:42:00|4646.8|4644|4646.4|4643.6|4647.4|4644.6|4646.4|4643.6|19
1608547330000|2020-12-21 10:42:10|4645.5|4642.7|4647.4|4644.6|4647.4|4644.6|4645.4|4642.6|19
1608547340000|2020-12-21 10:42:20|4646.9|4644.1|4647.4|4644.6|4647.4|4644.6|4646.9|4644.1|14
1608547350000|2020-12-21 10:42:30|4649.4|4646.6|4649.4|4646.6|4650.4|4647.6|4649.4|4646.6|62
1608547360000|2020-12-21 10:42:40|4650.4|4647.6|4650.4|4647.6|4650.4|4647.6|4649.4|4646.6|33
1608547370000|2020-12-21 10:42:50|4649.9|4647.1|4650.4|4647.6|4650.4|4647.6|4649.4|4646.6|81
1608547380000|2020-12-21 10:43:00|4649.9|4647.1|4648.4|4645.6|4650.4|4647.6|4648.4|4645.6|38
1608547390000|2020-12-21 10:43:10|4647.5|4644.7|4646.4|4643.6|4647.5|4644.7|4646.4|4643.6|89
1608547400000|2020-12-21 10:43:20|4645.9|4643.1|4646.4|4643.6|4647.4|4644.6|4645.9|4643.1|29
1608547410000|2020-12-21 10:43:30|||||||||11
1608547420000|2020-12-21 10:43:40|4647.3|4644.5|4646.4|4643.6|4647.4|4644.6|4646.4|4643.6|22
1608547430000|2020-12-21 10:43:50|4645.9|4643.1|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|24
1608547440000|2020-12-21 10:44:00|4645.4|4642.6|4644.4|4641.6|4646.4|4643.6|4644.4|4641.6|43
1608547450000|2020-12-21 10:44:10|4645.4|4642.6|4645.4|4642.6|4645.4|4642.6|4644.4|4641.6|42
1608547460000|2020-12-21 10:44:20|4644.9|4642.1|4644.4|4641.6|4644.9|4642.1|4644.4|4641.6|6
1608547470000|2020-12-21 10:44:30|4645.3|4642.5|4646.4|4643.6|4646.4|4643.6|4645.3|4642.5|22
1608547480000|2020-12-21 10:44:40|4645.5|4642.7|4646.4|4643.6|4646.4|4643.6|4645.4|4642.6|5
1608547490000|2020-12-21 10:44:50|4645.4|4642.6|4645.9|4643.1|4646.4|4643.6|4645.4|4642.6|25
1608547500000|2020-12-21 10:45:00|4645.4|4642.6|4645.4|4642.6|4645.4|4642.6|4644.4|4641.6|25
1608547520000|2020-12-21 10:45:20|4644.9|4642.1|4644.4|4641.6|4644.9|4642.1|4644.4|4641.6|4
1608547530000|2020-12-21 10:45:30|4644.9|4642.1|4644.4|4641.6|4645.4|4642.6|4644.4|4641.6|20
1608547540000|2020-12-21 10:45:40|4644.9|4642.1|4645.4|4642.6|4645.4|4642.6|4644.9|4642.1|15
1608547550000|2020-12-21 10:45:50|4645.8|4643|4645.4|4642.6|4645.8|4643|4644.9|4642.1|6
1608547560000|2020-12-21 10:46:00|4644.9|4642.1|4642.4|4639.6|4645.4|4642.6|4642.4|4639.6|55
1608547570000|2020-12-21 10:46:10|4642.9|4640.1|4642.4|4639.6|4643.4|4640.6|4641.4|4638.6|38
1608547580000|2020-12-21 10:46:20|4641.9|4639.1|4641.4|4638.6|4641.9|4639.1|4640.4|4637.6|31
1608547590000|2020-12-21 10:46:30|4642.4|4639.6|4642.4|4639.6|4642.9|4640.1|4641.4|4638.6|18
1608547600000|2020-12-21 10:46:40|4642.9|4640.1|4643.4|4640.6|4643.9|4641.1|4642.4|4639.6|27
1608547610000|2020-12-21 10:46:50|4644.4|4641.6|4643.4|4640.6|4644.4|4641.6|4643.4|4640.6|11
1608547620000|2020-12-21 10:47:00|4642.9|4640.1|4640.4|4637.6|4642.9|4640.1|4640.4|4637.6|53
1608547630000|2020-12-21 10:47:10|4639.4|4636.6|4640.4|4637.6|4640.4|4637.6|4639.4|4636.6|56
1608547640000|2020-12-21 10:47:20|||||||||9
1608547650000|2020-12-21 10:47:30|4639.4|4636.6|4640.4|4637.6|4640.4|4637.6|4639.4|4636.6|24
1608547660000|2020-12-21 10:47:40|4639.9|4637.1|4639.4|4636.6|4639.9|4637.1|4639.4|4636.6|8
1608547670000|2020-12-21 10:47:50|4638.4|4635.6|4638.4|4635.6|4638.4|4635.6|4637.4|4634.6|77
1608547680000|2020-12-21 10:48:00|4637.5|4634.7|4639.4|4636.6|4639.4|4636.6|4637.4|4634.6|29
1608547690000|2020-12-21 10:48:10|4639.9|4637.1|4639.4|4636.6|4640.4|4637.6|4639.4|4636.6|23
1608547700000|2020-12-21 10:48:20|4638.4|4635.6|4638.4|4635.6|4639.4|4636.6|4638.4|4635.6|27
1608547710000|2020-12-21 10:48:30|4638.9|4636.1|4639.4|4636.6|4639.4|4636.6|4637.5|4634.7|33
1608547720000|2020-12-21 10:48:40|4638.9|4636.1|4638.4|4635.6|4639.4|4636.6|4638.4|4635.6|31
1608547730000|2020-12-21 10:48:50|4639.3|4636.5|4638.4|4635.6|4639.4|4636.6|4638.4|4635.6|48
1608547740000|2020-12-21 10:49:00|4637.4|4634.6|4637.4|4634.6|4637.4|4634.6|4636.9|4634.1|15
1608547750000|2020-12-21 10:49:10|4636.4|4633.6|4637.4|4634.6|4637.4|4634.6|4636.4|4633.6|42
1608547760000|2020-12-21 10:49:20|4636.9|4634.1|4637.4|4634.6|4637.4|4634.6|4636.4|4633.6|18
1608547770000|2020-12-21 10:49:30|4636.9|4634.1|4636.4|4633.6|4637.4|4634.6|4636.4|4633.6|15
1608547780000|2020-12-21 10:49:40|4637.4|4634.6|4638.4|4635.6|4638.4|4635.6|4637.4|4634.6|30
1608547790000|2020-12-21 10:49:50|4637.4|4634.6|4637.4|4634.6|4638.4|4635.6|4637.4|4634.6|28
1608547800000|2020-12-21 10:50:00|4638.3|4635.5|4637.4|4634.6|4638.4|4635.6|4637.4|4634.6|26
1608547810000|2020-12-21 10:50:10|4636.9|4634.1|4638.4|4635.6|4638.4|4635.6|4636.9|4634.1|11
1608547820000|2020-12-21 10:50:20|4639.3|4636.5|4639.4|4636.6|4639.4|4636.6|4638.4|4635.6|28
1608547830000|2020-12-21 10:50:30|4638.4|4635.6|4638.4|4635.6|4639.4|4636.6|4638.4|4635.6|8
1608547840000|2020-12-21 10:50:40|4637.5|4634.7|4638.9|4636.1|4639.4|4636.6|4637.4|4634.6|31
1608547850000|2020-12-21 10:50:50|4638.5|4635.7|4639.4|4636.6|4639.4|4636.6|4638.3|4635.5|21
1608547860000|2020-12-21 10:51:00|4638.9|4636.1|4637.4|4634.6|4639.4|4636.6|4637.4|4634.6|60
1608547870000|2020-12-21 10:51:10|4637.9|4635.1|4639.4|4636.6|4639.4|4636.6|4637.4|4634.6|86
1608547880000|2020-12-21 10:51:20|4638.5|4635.7|4639.4|4636.6|4639.4|4636.6|4638.4|4635.6|26
1608547890000|2020-12-21 10:51:30|4638.9|4636.1|4639.4|4636.6|4639.4|4636.6|4638.4|4635.6|12
1608547900000|2020-12-21 10:51:40|4639.9|4637.1|4639.9|4637.1|4639.9|4637.1|4639.4|4636.6|7
1608547910000|2020-12-21 10:51:50|4639.4|4636.6|4640.4|4637.6|4640.4|4637.6|4639.4|4636.6|15
1608547920000|2020-12-21 10:52:00|4639.4|4636.6|4639.4|4636.6|4639.4|4636.6|4639.4|4636.6|57
1608547930000|2020-12-21 10:52:10|4638.4|4635.6|4640.4|4637.6|4640.4|4637.6|4638.4|4635.6|23
1608547940000|2020-12-21 10:52:20|4640.9|4638.1|4641.4|4638.6|4641.4|4638.6|4640.9|4638.1|19
1608547950000|2020-12-21 10:52:30|4640.9|4638.1|4636.4|4633.6|4640.9|4638.1|4635.5|4632.7|130
1608547960000|2020-12-21 10:52:40|4636.3|4633.5|4636.4|4633.6|4637.4|4634.6|4634.4|4631.6|86
1608547970000|2020-12-21 10:52:50|4635.9|4633.1|4634.4|4631.6|4637.4|4634.6|4634.4|4631.6|40
1608547980000|2020-12-21 10:53:00|4633.9|4631.1|4634.4|4631.6|4634.4|4631.6|4632.5|4629.7|156
1608547990000|2020-12-21 10:53:10|4635.3|4632.5|4633.9|4631.1|4635.4|4632.6|4632.4|4629.6|132
1608548000000|2020-12-21 10:53:20|4633.5|4630.7|4639.4|4636.6|4639.4|4636.6|4632.4|4629.6|99
1608548010000|2020-12-21 10:53:30|4638.5|4635.7|4639.4|4636.6|4641.4|4638.6|4638.4|4635.6|98
1608548020000|2020-12-21 10:53:40|4640.3|4637.5|4641.4|4638.6|4641.4|4638.6|4639.4|4636.6|100
1608548030000|2020-12-21 10:53:50|4640.4|4637.6|4642.4|4639.6|4642.4|4639.6|4640.4|4637.6|53
1608548040000|2020-12-21 10:54:00|4641.5|4638.7|4641.4|4638.6|4642.4|4639.6|4640.4|4637.6|58
1608548050000|2020-12-21 10:54:10|4641.9|4639.1|4641.4|4638.6|4642.4|4639.6|4640.4|4637.6|28
1608548060000|2020-12-21 10:54:20|4640.9|4638.1|4641.4|4638.6|4641.4|4638.6|4640.4|4637.6|16
1608548070000|2020-12-21 10:54:30|4640.5|4637.7|4641.3|4638.5|4641.4|4638.6|4640.4|4637.6|21
1608548080000|2020-12-21 10:54:40|4641.4|4638.6|4642.4|4639.6|4642.4|4639.6|4641.4|4638.6|53
1608548090000|2020-12-21 10:54:50|4641.5|4638.7|4642.4|4639.6|4643.4|4640.6|4641.4|4638.6|86
1608548100000|2020-12-21 10:55:00|4642.9|4640.1|4643.4|4640.6|4644.4|4641.6|4642.9|4640.1|31
1608548110000|2020-12-21 10:55:10|4644.4|4641.6|4643.4|4640.6|4644.4|4641.6|4642.4|4639.6|109
1608548120000|2020-12-21 10:55:20|4643.9|4641.1|4643.4|4640.6|4644.4|4641.6|4643.4|4640.6|56
1608548130000|2020-12-21 10:55:30|4644.4|4641.6|4642.4|4639.6|4644.4|4641.6|4642.4|4639.6|79
1608548140000|2020-12-21 10:55:40|4643.3|4640.5|4644.4|4641.6|4644.4|4641.6|4643.3|4640.5|151
1608548150000|2020-12-21 10:55:50|4644.3|4641.5|4643.5|4640.7|4644.4|4641.6|4643.3|4640.5|41
1608548160000|2020-12-21 10:56:00|4644.4|4641.6|4643.4|4640.6|4644.4|4641.6|4643.4|4640.6|92
1608548170000|2020-12-21 10:56:10|4642.4|4639.6|4644.3|4641.5|4644.4|4641.6|4642.4|4639.6|160
1608548180000|2020-12-21 10:56:20|4644.4|4641.6|4643.4|4640.6|4644.4|4641.6|4643.4|4640.6|52
1608548190000|2020-12-21 10:56:30|4643.3|4640.5|4643.4|4640.6|4643.4|4640.6|4642.4|4639.6|11
1608548200000|2020-12-21 10:56:40|4643.3|4640.5|4642.4|4639.6|4643.4|4640.6|4642.4|4639.6|13
1608548210000|2020-12-21 10:56:50|4643.3|4640.5|4644.4|4641.6|4644.4|4641.6|4642.3|4639.5|65
1608548220000|2020-12-21 10:57:00|4645.3|4642.5|4644.4|4641.6|4645.4|4642.6|4643.4|4640.6|41
1608548230000|2020-12-21 10:57:10|4645.4|4642.6|4645.4|4642.6|4645.4|4642.6|4644.4|4641.6|10
1608548240000|2020-12-21 10:57:20|4645.3|4642.5|4645.4|4642.6|4645.4|4642.6|4643.9|4641.1|111
1608548250000|2020-12-21 10:57:30|4646.3|4643.5|4647.4|4644.6|4647.4|4644.6|4646.3|4643.5|184
1608548260000|2020-12-21 10:57:40|4646.5|4643.7|4649.4|4646.6|4649.4|4646.6|4646.5|4643.7|85
1608548270000|2020-12-21 10:57:50|4649.9|4647.1|4656.4|4653.6|4656.4|4653.6|4649.9|4647.1|184
1608548280000|2020-12-21 10:58:00|4655.9|4653.1|4658.4|4655.6|4658.4|4655.6|4654.4|4651.6|159
1608548290000|2020-12-21 10:58:10|4657.9|4655.1|4659.4|4656.6|4659.4|4656.6|4656.4|4653.6|114
1608548300000|2020-12-21 10:58:20|4659.3|4656.5|4661.4|4658.6|4661.4|4658.6|4658.4|4655.6|106
1608548310000|2020-12-21 10:58:30|4660.9|4658.1|4661.4|4658.6|4662.3|4659.5|4660.4|4657.6|91
1608548320000|2020-12-21 10:58:40|4660.9|4658.1|4660.4|4657.6|4661.4|4658.6|4659.4|4656.6|141
1608548330000|2020-12-21 10:58:50|4661.4|4658.6|4660.4|4657.6|4661.4|4658.6|4658.4|4655.6|59
1608548340000|2020-12-21 10:59:00|4660.9|4658.1|4660.4|4657.6|4661.4|4658.6|4660.4|4657.6|49
1608548350000|2020-12-21 10:59:10|4659.4|4656.6|4658.4|4655.6|4659.4|4656.6|4658.4|4655.6|92
1608548360000|2020-12-21 10:59:20|4659.3|4656.5|4658.4|4655.6|4659.4|4656.6|4658.3|4655.5|51
1608548370000|2020-12-21 10:59:30|4659.3|4656.5|4651.9|4649.1|4659.4|4656.6|4651.9|4649.1|186
1608548380000|2020-12-21 10:59:40|4652.4|4649.6|4652.4|4649.6|4653.4|4650.6|4649.5|4646.7|139
1608548390000|2020-12-21 10:59:50|4653.3|4650.5|4653.4|4650.6|4654.4|4651.6|4652.4|4649.6|44
1608548400000|2020-12-21 11:00:00|4652.4|4649.6|4651.4|4648.6|4653.4|4650.6|4649.5|4646.7|121
1608548410000|2020-12-21 11:00:10|4650.9|4648.1|4648.4|4645.6|4651.4|4648.6|4647.5|4644.7|102
1608548420000|2020-12-21 11:00:20|4649.3|4646.5|4649.4|4646.6|4649.4|4646.6|4648.4|4645.6|72
1608548430000|2020-12-21 11:00:30|4648.5|4645.7|4645.4|4642.6|4648.5|4645.7|4645.4|4642.6|53
1608548440000|2020-12-21 11:00:40|4646.4|4643.6|4649.4|4646.6|4649.4|4646.6|4646.4|4643.6|33
1608548450000|2020-12-21 11:00:50|4648.5|4645.7|4649.9|4647.1|4649.9|4647.1|4648.4|4645.6|32
1608548460000|2020-12-21 11:01:00|4649.5|4646.7|4650.4|4647.6|4650.4|4647.6|4648.4|4645.6|48
1608548470000|2020-12-21 11:01:10|4650.9|4648.1|4651.4|4648.6|4652.4|4649.6|4650.4|4647.6|30
1608548480000|2020-12-21 11:01:20|4651.9|4649.1|4651.4|4648.6|4652.4|4649.6|4650.4|4647.6|56
1608548490000|2020-12-21 11:01:30|4650.5|4647.7|4650.9|4648.1|4652.4|4649.6|4650.4|4647.6|23
1608548500000|2020-12-21 11:01:40|4650.5|4647.7|4650.4|4647.6|4651.4|4648.6|4649.4|4646.6|17
1608548510000|2020-12-21 11:01:50|4649.4|4646.6|4649.4|4646.6|4650.4|4647.6|4649.4|4646.6|22
1608548520000|2020-12-21 11:02:00|4649.9|4647.1|4648.4|4645.6|4650.4|4647.6|4648.4|4645.6|19
1608548530000|2020-12-21 11:02:10|4649.3|4646.5|4646.4|4643.6|4649.3|4646.5|4646.4|4643.6|43
1608548540000|2020-12-21 11:02:20|4647.3|4644.5|4649.4|4646.6|4649.4|4646.6|4647.3|4644.5|27
1608548550000|2020-12-21 11:02:30|4649.8|4647|4649.9|4647.1|4650.4|4647.6|4649.4|4646.6|36
1608548560000|2020-12-21 11:02:40|4649.4|4646.6|4650.4|4647.6|4651.3|4648.5|4649.4|4646.6|23
1608548570000|2020-12-21 11:02:50|4650.9|4648.1|4651.3|4648.5|4651.3|4648.5|4650.4|4647.6|17
1608548580000|2020-12-21 11:03:00|4650.4|4647.6|4651.3|4648.5|4651.3|4648.5|4648.4|4645.6|40
1608548590000|2020-12-21 11:03:10|4650.4|4647.6|4650.4|4647.6|4651.3|4648.5|4650.4|4647.6|11
1608548600000|2020-12-21 11:03:20|4650.3|4647.5|4650.4|4647.6|4650.4|4647.6|4648.4|4645.6|27
1608548610000|2020-12-21 11:03:30|4649.9|4647.1|4649.4|4646.6|4650.4|4647.6|4649.4|4646.6|21
1608548620000|2020-12-21 11:03:40|4650.3|4647.5|4649.4|4646.6|4650.4|4647.6|4649.4|4646.6|9
1608548630000|2020-12-21 11:03:50|4648.5|4645.7|4647.4|4644.6|4649.4|4646.6|4647.4|4644.6|18
1608548640000|2020-12-21 11:04:00|4647.9|4645.1|4647.4|4644.6|4648.4|4645.6|4647.4|4644.6|45
1608548650000|2020-12-21 11:04:10|4647.8|4645|4647.4|4644.6|4649.4|4646.6|4647.4|4644.6|52
1608548660000|2020-12-21 11:04:20|4646.9|4644.1|4648.4|4645.6|4648.4|4645.6|4646.4|4643.6|21
1608548670000|2020-12-21 11:04:30|4647.4|4644.6|4647.3|4644.5|4647.4|4644.6|4646.4|4643.6|19
1608548680000|2020-12-21 11:04:40|4646.9|4644.1|4648.4|4645.6|4648.4|4645.6|4646.9|4644.1|13
1608548690000|2020-12-21 11:04:50|4647.9|4645.1|4647.4|4644.6|4648.4|4645.6|4647.4|4644.6|10
1608548700000|2020-12-21 11:05:00|4646.5|4643.7|4645.4|4642.6|4646.5|4643.7|4644.4|4641.6|78
1608548710000|2020-12-21 11:05:10|4646.4|4643.6|4645.4|4642.6|4646.4|4643.6|4644.9|4642.1|23
1608548720000|2020-12-21 11:05:20|4644.9|4642.1|4643.4|4640.6|4644.9|4642.1|4643.4|4640.6|22
1608548730000|2020-12-21 11:05:30|4644.3|4641.5|4645.4|4642.6|4645.4|4642.6|4643.4|4640.6|38
1608548740000|2020-12-21 11:05:40|4644.9|4642.1|4644.4|4641.6|4645.4|4642.6|4644.4|4641.6|15
1608548750000|2020-12-21 11:05:50|4644.3|4641.5|4644.4|4641.6|4644.4|4641.6|4643.3|4640.5|55
1608548760000|2020-12-21 11:06:00|4645.3|4642.5|4645.4|4642.6|4645.4|4642.6|4644.4|4641.6|26
1608548770000|2020-12-21 11:06:10|4646.4|4643.6|4648.4|4645.6|4648.4|4645.6|4645.4|4642.6|28
1608548780000|2020-12-21 11:06:20|4649.3|4646.5|4650.4|4647.6|4650.4|4647.6|4649.3|4646.5|35
1608548790000|2020-12-21 11:06:30|4649.4|4646.6|4650.4|4647.6|4651.3|4648.5|4649.4|4646.6|39
1608548800000|2020-12-21 11:06:40|4650.9|4648.1|4652.4|4649.6|4652.9|4650.1|4650.3|4647.5|44
1608548810000|2020-12-21 11:06:50|4652.9|4650.1|4653.4|4650.6|4653.4|4650.6|4652.4|4649.6|24
1608548820000|2020-12-21 11:07:00|4652.9|4650.1|4651.4|4648.6|4653.4|4650.6|4649.4|4646.6|61
1608548830000|2020-12-21 11:07:10|4651.9|4649.1|4650.4|4647.6|4652.4|4649.6|4650.4|4647.6|16
1608548840000|2020-12-21 11:07:20|4650.8|4648|4650.4|4647.6|4651.4|4648.6|4649.4|4646.6|23
1608548850000|2020-12-21 11:07:30|4649.9|4647.1|4650.4|4647.6|4650.4|4647.6|4648.4|4645.6|18
1608548860000|2020-12-21 11:07:40|4649.9|4647.1|4651.4|4648.6|4651.9|4649.1|4649.4|4646.6|33
1608548870000|2020-12-21 11:07:50|4651.9|4649.1|4650.4|4647.6|4653.4|4650.6|4650.4|4647.6|53
1608548880000|2020-12-21 11:08:00|4651.3|4648.5|4651.4|4648.6|4652.4|4649.6|4650.4|4647.6|16
1608548890000|2020-12-21 11:08:10|4650.4|4647.6|4650.9|4648.1|4651.4|4648.6|4650.4|4647.6|9
1608548900000|2020-12-21 11:08:20|4650.8|4648|4651.4|4648.6|4651.4|4648.6|4650.4|4647.6|19
1608548910000|2020-12-21 11:08:30|4652.4|4649.6|4653.4|4650.6|4654.4|4651.6|4652.4|4649.6|35
1608548920000|2020-12-21 11:08:40|4653.9|4651.1|4653.9|4651.1|4654.4|4651.6|4653.4|4650.6|34
1608548930000|2020-12-21 11:08:50|4653.5|4650.7|4653.4|4650.6|4653.5|4650.7|4652.4|4649.6|55
1608548940000|2020-12-21 11:09:00|4652.9|4650.1|4653.4|4650.6|4653.4|4650.6|4651.4|4648.6|31
1608548950000|2020-12-21 11:09:10|4654.4|4651.6|4654.4|4651.6|4654.4|4651.6|4653.4|4650.6|27
1608548960000|2020-12-21 11:09:20|4653.9|4651.1|4653.4|4650.6|4654.4|4651.6|4653.4|4650.6|23
1608548970000|2020-12-21 11:09:30|4654.7|4651.9|4656.4|4653.6|4657.4|4654.6|4654.4|4651.6|83
1608548980000|2020-12-21 11:09:40|4656.9|4654.1|4658.4|4655.6|4658.4|4655.6|4656.9|4654.1|51
1608548990000|2020-12-21 11:09:50|4657.4|4654.6|4662.4|4659.6|4663.4|4660.6|4657.4|4654.6|251
1608549000000|2020-12-21 11:10:00|4663.3|4660.5|4661.4|4658.6|4663.4|4660.6|4661.3|4658.5|87
1608549010000|2020-12-21 11:10:10|4661.3|4658.5|4662.4|4659.6|4662.4|4659.6|4660.9|4658.1|26
1608549020000|2020-12-21 11:10:20|4663.4|4660.6|4663.3|4660.5|4663.4|4660.6|4660.4|4657.6|58
1608549030000|2020-12-21 11:10:30|4662.4|4659.6|4663.3|4660.5|4663.4|4660.6|4662.4|4659.6|31
1608549040000|2020-12-21 11:10:40|4663.4|4660.6|4665.4|4662.6|4665.4|4662.6|4663.4|4660.6|52
1608549050000|2020-12-21 11:10:50|4664.4|4661.6|4663.4|4660.6|4665.4|4662.6|4662.4|4659.6|91
1608549060000|2020-12-21 11:11:00|4663.8|4661|4665.4|4662.6|4665.4|4662.6|4663.4|4660.6|68
1608549070000|2020-12-21 11:11:10|4666.3|4663.5|4667.4|4664.6|4667.4|4664.6|4665.4|4662.6|115
1608549080000|2020-12-21 11:11:20|4668.3|4665.5|4668.4|4665.6|4668.4|4665.6|4667.4|4664.6|110
1608549090000|2020-12-21 11:11:30|4668.9|4666.1|4668.4|4665.6|4669.3|4666.5|4668.4|4665.6|58
1608549100000|2020-12-21 11:11:40|4668.3|4665.5|4667.4|4664.6|4668.4|4665.6|4667.3|4664.5|78
1608549110000|2020-12-21 11:11:50|4668.3|4665.5|4669.4|4666.6|4670.3|4667.5|4668.3|4665.5|80
1608549120000|2020-12-21 11:12:00|4669.8|4667|4670.4|4667.6|4670.4|4667.6|4669.3|4666.5|72
1608549130000|2020-12-21 11:12:10|4669.4|4666.6|4669.4|4666.6|4670.3|4667.5|4669.3|4666.5|22
1608549140000|2020-12-21 11:12:20|4669.3|4666.5|4669.4|4666.6|4669.4|4666.6|4668.4|4665.6|42
1608549150000|2020-12-21 11:12:30|4669.3|4666.5|4667.4|4664.6|4669.3|4666.5|4666.9|4664.1|38
1608549160000|2020-12-21 11:12:40|4667.3|4664.5|4668.4|4665.6|4668.4|4665.6|4666.9|4664.1|51
1608549170000|2020-12-21 11:12:50|4668.8|4666|4671.4|4668.6|4671.4|4668.6|4668.4|4665.6|109
1608549180000|2020-12-21 11:13:00|4670.9|4668.1|4674.4|4671.6|4674.4|4671.6|4670.4|4667.6|358
1608549190000|2020-12-21 11:13:10|4675.3|4672.5|4674.4|4671.6|4676.4|4673.6|4673.4|4670.6|127
1608549200000|2020-12-21 11:13:20|4674.8|4672|4672.4|4669.6|4675.4|4672.6|4672.4|4669.6|67
1608549210000|2020-12-21 11:13:30|4673.3|4670.5|4673.4|4670.6|4673.4|4670.6|4673.3|4670.5|32
1608549220000|2020-12-21 11:13:40|4672.4|4669.6|4673.3|4670.5|4673.4|4670.6|4672.3|4669.5|63
1608549230000|2020-12-21 11:13:50|4673.4|4670.6|4673.4|4670.6|4674.4|4671.6|4671.4|4668.6|155
1608549240000|2020-12-21 11:14:00|4672.9|4670.1|4671.4|4668.6|4674.4|4671.6|4671.4|4668.6|73
1608549250000|2020-12-21 11:14:10|4672.3|4669.5|4674.4|4671.6|4674.4|4671.6|4672.3|4669.5|63
1608549260000|2020-12-21 11:14:20|4675.3|4672.5|4675.4|4672.6|4676.4|4673.6|4674.4|4671.6|124
1608549270000|2020-12-21 11:14:30|4676.3|4673.5|4675.3|4672.5|4676.4|4673.6|4674.4|4671.6|93
1608549280000|2020-12-21 11:14:40|4674.4|4671.6|4677.4|4674.6|4677.4|4674.6|4674.4|4671.6|65
1608549290000|2020-12-21 11:14:50|4676.4|4673.6|4678.4|4675.6|4679.4|4676.6|4676.4|4673.6|172
1608549300000|2020-12-21 11:15:00|4679.3|4676.5|4680.3|4677.5|4680.3|4677.5|4679.3|4676.5|58
1608549310000|2020-12-21 11:15:10|4679.8|4677|4679.3|4676.5|4679.8|4677|4678.4|4675.6|38
1608549320000|2020-12-21 11:15:20|4678.5|4675.7|4678.4|4675.6|4678.5|4675.7|4676.4|4673.6|99
1608549330000|2020-12-21 11:15:30|4678.3|4675.5|4683.4|4680.6|4683.4|4680.6|4678.3|4675.5|152
1608549340000|2020-12-21 11:15:40|4682.9|4680.1|4684.4|4681.6|4684.4|4681.6|4682.9|4680.1|78
1608549350000|2020-12-21 11:15:50|4683.4|4680.6|4684.3|4681.5|4684.4|4681.6|4682.9|4680.1|107
1608549360000|2020-12-21 11:16:00|4684.4|4681.6|4683.3|4680.5|4684.8|4682|4683.3|4680.5|50
1608549370000|2020-12-21 11:16:10|4683.8|4681|4682.4|4679.6|4684.3|4681.5|4681.3|4678.5|83
1608549380000|2020-12-21 11:16:20|4681.4|4678.6|4682.4|4679.6|4682.4|4679.6|4680.9|4678.1|113
1608549390000|2020-12-21 11:16:30|4681.9|4679.1|4681.3|4678.5|4682.4|4679.6|4680.4|4677.6|54
1608549400000|2020-12-21 11:16:40|4681.4|4678.6|4682.3|4679.5|4682.4|4679.6|4681.3|4678.5|33
1608549410000|2020-12-21 11:16:50|4682.4|4679.6|4682.3|4679.5|4682.4|4679.6|4681.4|4678.6|811
1608549420000|2020-12-21 11:17:00|4681.4|4678.6|4682.4|4679.6|4682.4|4679.6|4681.3|4678.5|54
1608549430000|2020-12-21 11:17:10|4683.3|4680.5|4680.4|4677.6|4683.4|4680.6|4680.4|4677.6|71
1608549440000|2020-12-21 11:17:20|4680.3|4677.5|4680.4|4677.6|4682.3|4679.5|4680.3|4677.5|29
1608549450000|2020-12-21 11:17:30|4681.3|4678.5|4681.3|4678.5|4681.4|4678.6|4680.3|4677.5|38
1608549460000|2020-12-21 11:17:40|4681.4|4678.6|4678.3|4675.5|4682.3|4679.5|4677.4|4674.6|177
1608549470000|2020-12-21 11:17:50|4677.4|4674.6|4677.4|4674.6|4678.3|4675.5|4676.3|4673.5|114
1608549480000|2020-12-21 11:18:00|4677.3|4674.5|4676.3|4673.5|4677.3|4674.5|4674.3|4671.5|103
1608549490000|2020-12-21 11:18:10|4675.4|4672.6|4677.4|4674.6|4677.4|4674.6|4675.4|4672.6|62
1608549500000|2020-12-21 11:18:20|4678.3|4675.5|4681.3|4678.5|4682.3|4679.5|4678.3|4675.5|79
1608549510000|2020-12-21 11:18:30|4681.4|4678.6|4682.3|4679.5|4682.3|4679.5|4680.4|4677.6|38
1608549520000|2020-12-21 11:18:40|4681.4|4678.6|4683.3|4680.5|4683.3|4680.5|4681.3|4678.5|60
1608549530000|2020-12-21 11:18:50|4682.4|4679.6|4683.3|4680.5|4683.4|4680.6|4681.8|4679|49
1608549540000|2020-12-21 11:19:00|4683.4|4680.6|4687.4|4684.6|4688.3|4685.5|4683.4|4680.6|143
1608549550000|2020-12-21 11:19:10|4687.8|4685|4686.4|4683.6|4688.3|4685.5|4686.4|4683.6|54
1608549560000|2020-12-21 11:19:20|4687.3|4684.5|4684.4|4681.6|4687.3|4684.5|4684.4|4681.6|105
1608549570000|2020-12-21 11:19:30|4685.3|4682.5|4684.3|4681.5|4685.4|4682.6|4683.3|4680.5|263
1608549580000|2020-12-21 11:19:40|4683.8|4681|4683.3|4680.5|4685.2|4682.4|4683.3|4680.5|91
1608549590000|2020-12-21 11:19:50|4682.8|4680|4680.3|4677.5|4683.3|4680.5|4680.3|4677.5|55
1608549600000|2020-12-21 11:20:00|4680.7|4677.9|4679.2|4676.4|4680.7|4677.9|4678.3|4675.5|110
1608549610000|2020-12-21 11:20:10|4679.3|4676.5|4679.2|4676.4|4680.3|4677.5|4679.2|4676.4|19
1608549620000|2020-12-21 11:20:20|4679.3|4676.5|4681.3|4678.5|4681.7|4678.9|4679.3|4676.5|25
1608549630000|2020-12-21 11:20:30|4681.7|4678.9|4680.2|4677.4|4682.2|4679.4|4680.2|4677.4|59
1608549640000|2020-12-21 11:20:40|4680.3|4677.5|4681.2|4678.4|4681.7|4678.9|4680.3|4677.5|14
1608549650000|2020-12-21 11:20:50|4680.3|4677.5|4681.3|4678.5|4682.2|4679.4|4680.3|4677.5|15
1608549660000|2020-12-21 11:21:00|4681.7|4678.9|4679.3|4676.5|4681.7|4678.9|4679.3|4676.5|21
1608549670000|2020-12-21 11:21:10|4680.2|4677.4|4681.3|4678.5|4682.2|4679.4|4680.2|4677.4|27
1608549680000|2020-12-21 11:21:20|4681.7|4678.9|4681.3|4678.5|4681.7|4678.9|4680.3|4677.5|19
1608549690000|2020-12-21 11:21:30|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|4682.3|4679.5|5
1608549700000|2020-12-21 11:21:40|4682.2|4679.4|4683.1|4680.3|4683.1|4680.3|4681.3|4678.5|56
1608549710000|2020-12-21 11:21:50|4682.3|4679.5|4682.3|4679.5|4683.2|4680.4|4681.3|4678.5|23
1608549720000|2020-12-21 11:22:00|4682.8|4680|4681.3|4678.5|4683.2|4680.4|4681.3|4678.5|27
1608549730000|2020-12-21 11:22:10|4682.3|4679.5|4680.3|4677.5|4682.3|4679.5|4680.2|4677.4|14
1608549740000|2020-12-21 11:22:20|4680.2|4677.4|4682.3|4679.5|4682.3|4679.5|4680.2|4677.4|30
1608549750000|2020-12-21 11:22:30|4682.2|4679.4|4681.8|4679|4682.3|4679.5|4681.3|4678.5|10
1608549760000|2020-12-21 11:22:40|4681.3|4678.5|4680.3|4677.5|4682.2|4679.4|4680.2|4677.4|25
1608549770000|2020-12-21 11:22:50|4680.2|4677.4|4679.3|4676.5|4680.2|4677.4|4679.3|4676.5|25
1608549780000|2020-12-21 11:23:00|4680.2|4677.4|4679.2|4676.4|4680.2|4677.4|4679.2|4676.4|13
1608549790000|2020-12-21 11:23:10|4678.8|4676|4679.3|4676.5|4679.3|4676.5|4678.3|4675.5|13
1608549800000|2020-12-21 11:23:20|4680.2|4677.4|4681.3|4678.5|4681.3|4678.5|4679.3|4676.5|22
1608549810000|2020-12-21 11:23:30|4682.2|4679.4|4682.3|4679.5|4682.3|4679.5|4681.2|4678.4|23
1608549820000|2020-12-21 11:23:40|4682.2|4679.4|4682.3|4679.5|4682.3|4679.5|4682.2|4679.4|6
1608549830000|2020-12-21 11:23:50|4682.7|4679.9|4682.3|4679.5|4683.3|4680.5|4682.2|4679.4|22
1608549840000|2020-12-21 11:24:00|4682.2|4679.4|4683.3|4680.5|4683.3|4680.5|4682.2|4679.4|35
1608549850000|2020-12-21 11:24:10|4682.4|4679.6|4682.7|4679.9|4683.3|4680.5|4682.2|4679.4|37
1608549860000|2020-12-21 11:24:20|4682.3|4679.5|4681.3|4678.5|4683.2|4680.4|4681.3|4678.5|14
1608549870000|2020-12-21 11:24:30|||||||||13
1608549880000|2020-12-21 11:24:40|4680.8|4678|4679.3|4676.5|4681.3|4678.5|4679.3|4676.5|44
1608549890000|2020-12-21 11:24:50|4679.8|4677|4682.3|4679.5|4683.3|4680.5|4679.3|4676.5|47
1608549900000|2020-12-21 11:25:00|4682.8|4680|4681.3|4678.5|4682.8|4680|4680.3|4677.5|39
1608549910000|2020-12-21 11:25:10|4682.2|4679.4|4681.3|4678.5|4682.3|4679.5|4681.3|4678.5|14
1608549920000|2020-12-21 11:25:20|4681.7|4678.9|4681.3|4678.5|4681.7|4678.9|4681.3|4678.5|7
1608549930000|2020-12-21 11:25:30|4682.2|4679.4|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|27
1608549940000|2020-12-21 11:25:40|4681.8|4679|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|10
1608549950000|2020-12-21 11:25:50|4681.7|4678.9|4682.3|4679.5|4682.3|4679.5|4681.3|4678.5|29
1608549960000|2020-12-21 11:26:00|4682.7|4679.9|4685.2|4682.4|4686.3|4683.5|4682.7|4679.9|65
1608549970000|2020-12-21 11:26:10|4684.8|4682|4686.3|4683.5|4686.3|4683.5|4684.3|4681.5|13
1608549980000|2020-12-21 11:26:20|4687.2|4684.4|4686.3|4683.5|4687.2|4684.4|4685.3|4682.5|94
1608549990000|2020-12-21 11:26:30|4686.2|4683.4|4686.2|4683.4|4686.3|4683.5|4685.3|4682.5|20
1608550000000|2020-12-21 11:26:40|4686.3|4683.5|4684.3|4681.5|4686.3|4683.5|4684.3|4681.5|30
1608550010000|2020-12-21 11:26:50|4684.2|4681.4|4684.2|4681.4|4685.2|4682.4|4683.3|4680.5|25
1608550020000|2020-12-21 11:27:00|4684.3|4681.5|4683.3|4680.5|4685.2|4682.4|4683.3|4680.5|43
1608550030000|2020-12-21 11:27:10|4684.2|4681.4|4683.3|4680.5|4685.3|4682.5|4682.8|4680|48
1608550040000|2020-12-21 11:27:20|4683.2|4680.4|4683.3|4680.5|4684.2|4681.4|4681.7|4678.9|60
1608550050000|2020-12-21 11:27:30|4684.2|4681.4|4684.3|4681.5|4685.3|4682.5|4683.3|4680.5|31
1608550060000|2020-12-21 11:27:40|4685.2|4682.4|4685.3|4682.5|4685.3|4682.5|4684.3|4681.5|5
1608550070000|2020-12-21 11:27:50|4685.2|4682.4|4684.2|4681.4|4685.2|4682.4|4683.3|4680.5|24
1608550080000|2020-12-21 11:28:00|4685.2|4682.4|4686.2|4683.4|4686.2|4683.4|4684.3|4681.5|29
1608550090000|2020-12-21 11:28:10|4686.3|4683.5|4685.3|4682.5|4686.3|4683.5|4684.3|4681.5|30
1608550100000|2020-12-21 11:28:20|4685.2|4682.4|4685.2|4682.4|4685.3|4682.5|4684.3|4681.5|17
1608550110000|2020-12-21 11:28:30|4684.3|4681.5|4683.3|4680.5|4685.3|4682.5|4683.2|4680.4|32
1608550120000|2020-12-21 11:28:40|4682.3|4679.5|4683.2|4680.4|4683.3|4680.5|4682.2|4679.4|13
1608550130000|2020-12-21 11:28:50|4683.3|4680.5|4685.3|4682.5|4686.2|4683.4|4683.3|4680.5|26
1608550140000|2020-12-21 11:29:00|4685.7|4682.9|4688.3|4685.5|4688.3|4685.5|4685.3|4682.5|51
1608550150000|2020-12-21 11:29:10|4689.2|4686.4|4687.3|4684.5|4689.3|4686.5|4687.2|4684.4|54
1608550160000|2020-12-21 11:29:20|4688.2|4685.4|4685.7|4682.9|4689.3|4686.5|4685.3|4682.5|61
1608550170000|2020-12-21 11:29:30|4686.2|4683.4|4684.3|4681.5|4686.3|4683.5|4684.2|4681.4|22
1608550180000|2020-12-21 11:29:40|4684.2|4681.4|4688.3|4685.5|4688.3|4685.5|4684.2|4681.4|52
1608550190000|2020-12-21 11:29:50|4689.2|4686.4|4693.2|4690.4|4693.2|4690.4|4689.2|4686.4|93
1608550200000|2020-12-21 11:30:00|4692.3|4689.5|4691.3|4688.5|4694.3|4691.5|4691.3|4688.5|156
1608550210000|2020-12-21 11:30:10|4691.2|4688.4|4692.2|4689.4|4692.2|4689.4|4690.2|4687.4|58
1608550220000|2020-12-21 11:30:20|4691.3|4688.5|4692.2|4689.4|4692.2|4689.4|4691.3|4688.5|23
1608550230000|2020-12-21 11:30:30|4691.3|4688.5|4693.2|4690.4|4693.2|4690.4|4691.3|4688.5|104
1608550240000|2020-12-21 11:30:40|4693.3|4690.5|4695.3|4692.5|4696.3|4693.5|4693.2|4690.4|175
1608550250000|2020-12-21 11:30:50|4694.7|4691.9|4695.3|4692.5|4695.3|4692.5|4693.3|4690.5|65
1608550260000|2020-12-21 11:31:00|4695.2|4692.4|4693.3|4690.5|4695.3|4692.5|4693.2|4690.4|34
1608550270000|2020-12-21 11:31:10|4693.7|4690.9|4691.3|4688.5|4694.2|4691.4|4691.2|4688.4|85
1608550280000|2020-12-21 11:31:20|4692.2|4689.4|4692.3|4689.5|4693.3|4690.5|4691.7|4688.9|41
1608550290000|2020-12-21 11:31:30|4693.2|4690.4|4694.3|4691.5|4694.3|4691.5|4693.2|4690.4|47
1608550300000|2020-12-21 11:31:40|4694.7|4691.9|4695.3|4692.5|4696.3|4693.5|4693.7|4690.9|68
1608550310000|2020-12-21 11:31:50|4695.8|4693|4694.3|4691.5|4696.3|4693.5|4694.3|4691.5|46
1608550320000|2020-12-21 11:32:00|4694.8|4692|4695.2|4692.4|4696.2|4693.4|4694.3|4691.5|52
1608550330000|2020-12-21 11:32:10|4694.8|4692|4694.3|4691.5|4695.3|4692.5|4694.2|4691.4|21
1608550340000|2020-12-21 11:32:20|4695.2|4692.4|4693.2|4690.4|4695.2|4692.4|4692.2|4689.4|78
1608550350000|2020-12-21 11:32:30|4692.8|4690|4694.2|4691.4|4694.3|4691.5|4692.3|4689.5|30
1608550360000|2020-12-21 11:32:40|4693.8|4691|4692.2|4689.4|4694.3|4691.5|4692.2|4689.4|39
1608550370000|2020-12-21 11:32:50|4692.3|4689.5|4692.3|4689.5|4693.3|4690.5|4692.3|4689.5|22
1608550380000|2020-12-21 11:33:00|4693.2|4690.4|4692.2|4689.4|4693.3|4690.5|4691.3|4688.5|60
1608550390000|2020-12-21 11:33:10|4691.3|4688.5|4691.2|4688.4|4692.2|4689.4|4691.2|4688.4|32
1608550400000|2020-12-21 11:33:20|4691.3|4688.5|4692.2|4689.4|4693.3|4690.5|4691.3|4688.5|69
1608550410000|2020-12-21 11:33:30|4691.3|4688.5|4691.2|4688.4|4691.3|4688.5|4691.2|4688.4|16
1608550420000|2020-12-21 11:33:40|4691.3|4688.5|4690.3|4687.5|4691.3|4688.5|4689.3|4686.5|53
1608550430000|2020-12-21 11:33:50|4691.2|4688.4|4692.3|4689.5|4692.3|4689.5|4691.2|4688.4|11
1608550440000|2020-12-21 11:34:00|4692.2|4689.4|4691.8|4689|4692.3|4689.5|4691.3|4688.5|9
1608550450000|2020-12-21 11:34:10|4691.3|4688.5|4692.2|4689.4|4692.3|4689.5|4691.3|4688.5|19
1608550460000|2020-12-21 11:34:20|4691.3|4688.5|4692.2|4689.4|4692.3|4689.5|4691.3|4688.5|4
1608550470000|2020-12-21 11:34:30|4691.8|4689|4691.2|4688.4|4692.2|4689.4|4690.3|4687.5|31
1608550480000|2020-12-21 11:34:40|4691.3|4688.5|4693.2|4690.4|4693.2|4690.4|4691.3|4688.5|19
1608550490000|2020-12-21 11:34:50|4694.2|4691.4|4694.7|4691.9|4694.7|4691.9|4693.2|4690.4|15
1608550500000|2020-12-21 11:35:00|4694.3|4691.5|4695.2|4692.4|4695.3|4692.5|4694.2|4691.4|19
1608550510000|2020-12-21 11:35:10|4694.3|4691.5|4694.3|4691.5|4695.3|4692.5|4694.3|4691.5|31
1608550520000|2020-12-21 11:35:20|4695.2|4692.4|4694.3|4691.5|4695.3|4692.5|4694.3|4691.5|12
1608550530000|2020-12-21 11:35:30|4694.7|4691.9|4694.2|4691.4|4695.3|4692.5|4694.2|4691.4|34
1608550540000|2020-12-21 11:35:40|4694.3|4691.5|4694.3|4691.5|4694.3|4691.5|4693.3|4690.5|13
1608550550000|2020-12-21 11:35:50|4694.7|4691.9|4698.3|4695.5|4698.3|4695.5|4694.7|4691.9|151
1608550560000|2020-12-21 11:36:00|4699.2|4696.4|4697.3|4694.5|4699.3|4696.5|4697.3|4694.5|80
1608550570000|2020-12-21 11:36:10|4697.2|4694.4|4699.3|4696.5|4699.3|4696.5|4697.2|4694.4|20
1608550580000|2020-12-21 11:36:20|4699.2|4696.4|4699.3|4696.5|4699.3|4696.5|4698.3|4695.5|16
1608550590000|2020-12-21 11:36:30|4699.2|4696.4|4698.3|4695.5|4699.3|4696.5|4698.2|4695.4|14
1608550600000|2020-12-21 11:36:40|4699.2|4696.4|4698.3|4695.5|4699.2|4696.4|4698.2|4695.4|31
1608550610000|2020-12-21 11:36:50|4698.2|4695.4|4695.3|4692.5|4698.3|4695.5|4695.3|4692.5|125
1608550620000|2020-12-21 11:37:00|4696.2|4693.4|4697.3|4694.5|4697.3|4694.5|4695.2|4692.4|62
1608550630000|2020-12-21 11:37:10|4697.2|4694.4|4698.2|4695.4|4698.3|4695.5|4697.2|4694.4|37
1608550640000|2020-12-21 11:37:20|4697.3|4694.5|4697.2|4694.4|4697.3|4694.5|4696.2|4693.4|14
1608550650000|2020-12-21 11:37:30|4696.3|4693.5|4697.8|4695|4698.2|4695.4|4696.3|4693.5|40
1608550660000|2020-12-21 11:37:40|4698.2|4695.4|4697.2|4694.4|4698.2|4695.4|4696.3|4693.5|18
1608550670000|2020-12-21 11:37:50|4696.8|4694|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|4
1608550680000|2020-12-21 11:38:00|4698.2|4695.4|4696.7|4693.9|4698.2|4695.4|4696.3|4693.5|14
1608550690000|2020-12-21 11:38:10|4697.2|4694.4|4696.3|4693.5|4697.3|4694.5|4696.3|4693.5|14
1608550700000|2020-12-21 11:38:20|4696.7|4693.9|4694.3|4691.5|4696.7|4693.9|4694.3|4691.5|37
1608550710000|2020-12-21 11:38:30|4694.8|4692|4695.3|4692.5|4696.2|4693.4|4694.2|4691.4|49
1608550720000|2020-12-21 11:38:40|4695.7|4692.9|4695.3|4692.5|4696.2|4693.4|4695.3|4692.5|13
1608550730000|2020-12-21 11:38:50|4696.2|4693.4|4696.3|4693.5|4696.3|4693.5|4695.3|4692.5|7
1608550740000|2020-12-21 11:39:00|4696.7|4693.9|4696.2|4693.4|4697.2|4694.4|4695.3|4692.5|15
1608550750000|2020-12-21 11:39:10|4696.3|4693.5|4697.3|4694.5|4697.3|4694.5|4696.2|4693.4|13
1608550760000|2020-12-21 11:39:20|4697.7|4694.9|4698.3|4695.5|4698.3|4695.5|4697.3|4694.5|8
1608550770000|2020-12-21 11:39:30|4698.2|4695.4|4697.2|4694.4|4698.3|4695.5|4696.3|4693.5|13
1608550780000|2020-12-21 11:39:40|4697.3|4694.5|4697.2|4694.4|4698.2|4695.4|4697.2|4694.4|14
1608550790000|2020-12-21 11:39:50|||||||||11
1608550800000|2020-12-21 11:40:00|||||||||7
1608550810000|2020-12-21 11:40:10|4696.3|4693.5|4697.2|4694.4|4697.2|4694.4|4696.2|4693.4|35
1608550820000|2020-12-21 11:40:20|4696.8|4694|4697.2|4694.4|4697.2|4694.4|4696.3|4693.5|21
1608550830000|2020-12-21 11:40:30|4697.7|4694.9|4699.2|4696.4|4699.2|4696.4|4697.3|4694.5|76
1608550840000|2020-12-21 11:40:40|4698.3|4695.5|4697.3|4694.5|4699.2|4696.4|4697.2|4694.4|42
1608550850000|2020-12-21 11:40:50|4697.7|4694.9|4697.2|4694.4|4697.7|4694.9|4697.2|4694.4|18
1608550860000|2020-12-21 11:41:00|4697.3|4694.5|4699.3|4696.5|4699.3|4696.5|4697.3|4694.5|53
1608550870000|2020-12-21 11:41:10|4700.2|4697.4|4699.2|4696.4|4700.2|4697.4|4699.2|4696.4|42
1608550880000|2020-12-21 11:41:20|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|15
1608550890000|2020-12-21 11:41:30|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4699.3|4696.5|40
1608550900000|2020-12-21 11:41:40|4700.3|4697.5|4705.2|4702.4|4705.2|4702.4|4700.3|4697.5|253
1608550910000|2020-12-21 11:41:50|4705.3|4702.5|4708.2|4705.4|4708.2|4705.4|4705.3|4702.5|197
1608550920000|2020-12-21 11:42:00|4708.3|4705.5|4709.2|4706.4|4709.2|4706.4|4707.3|4704.5|81
1608550930000|2020-12-21 11:42:10|4708.7|4705.9|4707.3|4704.5|4708.7|4705.9|4707.3|4704.5|58
1608550940000|2020-12-21 11:42:20|4707.8|4705|4707.3|4704.5|4708.3|4705.5|4706.3|4703.5|45
1608550950000|2020-12-21 11:42:30|4707.7|4704.9|4707.3|4704.5|4708.2|4705.4|4707.2|4704.4|32
1608550960000|2020-12-21 11:42:40|4707.2|4704.4|4709.2|4706.4|4709.2|4706.4|4707.2|4704.4|47
1608550970000|2020-12-21 11:42:50|4709.3|4706.5|4709.3|4706.5|4710.2|4707.4|4709.3|4706.5|42
1608550980000|2020-12-21 11:43:00|4710.2|4707.4|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|48
1608550990000|2020-12-21 11:43:10|4710.3|4707.5|4709.2|4706.4|4710.3|4707.5|4708.3|4705.5|59
1608551000000|2020-12-21 11:43:20|4709.3|4706.5|4709.3|4706.5|4710.2|4707.4|4709.2|4706.4|78
1608551010000|2020-12-21 11:43:30|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.2|4705.4|18
1608551020000|2020-12-21 11:43:40|4710.2|4707.4|4711.2|4708.4|4711.2|4708.4|4709.3|4706.5|48
1608551030000|2020-12-21 11:43:50|4710.8|4708|4711.3|4708.5|4712.2|4709.4|4710.3|4707.5|34
1608551040000|2020-12-21 11:44:00|4711.7|4708.9|4713.3|4710.5|4714.2|4711.4|4711.7|4708.9|152
1608551050000|2020-12-21 11:44:10|4713.2|4710.4|4715.2|4712.4|4715.2|4712.4|4713.2|4710.4|145
1608551060000|2020-12-21 11:44:20|4715.3|4712.5|4716.2|4713.4|4716.3|4713.5|4715.3|4712.5|88
1608551070000|2020-12-21 11:44:30|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|24
1608551080000|2020-12-21 11:44:40|4718.2|4715.4|4718.3|4715.5|4718.3|4715.5|4717.3|4714.5|47
1608551090000|2020-12-21 11:44:50|4717.3|4714.5|4717.3|4714.5|4718.3|4715.5|4717.2|4714.4|60
1608551100000|2020-12-21 11:45:00|4716.7|4713.9|4718.3|4715.5|4718.3|4715.5|4716.7|4713.9|92
1608551110000|2020-12-21 11:45:10|4718.2|4715.4|4718.2|4715.4|4719.2|4716.4|4717.3|4714.5|64
1608551120000|2020-12-21 11:45:20|4718.3|4715.5|4720.2|4717.4|4720.2|4717.4|4717.3|4714.5|134
1608551130000|2020-12-21 11:45:30|4720.7|4717.9|4719.3|4716.5|4721.2|4718.4|4719.3|4716.5|49
1608551140000|2020-12-21 11:45:40|4719.2|4716.4|4719.3|4716.5|4719.3|4716.5|4718.3|4715.5|45
1608551150000|2020-12-21 11:45:50|4719.2|4716.4|4717.3|4714.5|4719.2|4716.4|4717.3|4714.5|128
1608551160000|2020-12-21 11:46:00|4717.7|4714.9|4715.3|4712.5|4718.2|4715.4|4715.3|4712.5|73
1608551170000|2020-12-21 11:46:10|4715.2|4712.4|4714.3|4711.5|4715.3|4712.5|4714.2|4711.4|46
1608551180000|2020-12-21 11:46:20|4715.2|4712.4|4712.3|4709.5|4715.2|4712.4|4711.2|4708.4|73
1608551190000|2020-12-21 11:46:30|4712.2|4709.4|4712.3|4709.5|4713.2|4710.4|4712.2|4709.4|60
1608551200000|2020-12-21 11:46:40|4712.2|4709.4|4712.3|4709.5|4714.2|4711.4|4712.2|4709.4|32
1608551210000|2020-12-21 11:46:50|4713.2|4710.4|4714.3|4711.5|4715.2|4712.4|4713.2|4710.4|15
1608551220000|2020-12-21 11:47:00|4714.2|4711.4|4713.8|4711|4714.3|4711.5|4713.8|4711|25
1608551230000|2020-12-21 11:47:10|4713.3|4710.5|4715.3|4712.5|4715.3|4712.5|4713.3|4710.5|46
1608551240000|2020-12-21 11:47:20|4715.8|4713|4715.3|4712.5|4716.3|4713.5|4715.3|4712.5|11
1608551250000|2020-12-21 11:47:30|4715.2|4712.4|4715.3|4712.5|4715.3|4712.5|4714.3|4711.5|13
1608551260000|2020-12-21 11:47:40|4715.7|4712.9|4716.3|4713.5|4716.3|4713.5|4715.7|4712.9|15
1608551270000|2020-12-21 11:47:50|4716.2|4713.4|4719.2|4716.4|4719.3|4716.5|4716.2|4713.4|63
1608551280000|2020-12-21 11:48:00|4719.3|4716.5|4719.2|4716.4|4719.7|4716.9|4718.2|4715.4|67
1608551290000|2020-12-21 11:48:10|4719.7|4716.9|4719.7|4716.9|4720.2|4717.4|4719.2|4716.4|46
1608551300000|2020-12-21 11:48:20|4720.2|4717.4|4722.3|4719.5|4723.3|4720.5|4720.2|4717.4|212
1608551310000|2020-12-21 11:48:30|4723.2|4720.4|4724.3|4721.5|4724.3|4721.5|4722.3|4719.5|109
1608551320000|2020-12-21 11:48:40|4724.2|4721.4|4722.3|4719.5|4724.3|4721.5|4722.3|4719.5|58
1608551330000|2020-12-21 11:48:50|4723.2|4720.4|4724.3|4721.5|4725.2|4722.4|4723.2|4720.4|75
1608551340000|2020-12-21 11:49:00|4724.7|4721.9|4725.3|4722.5|4725.7|4722.9|4724.2|4721.4|106
1608551350000|2020-12-21 11:49:10|4725.2|4722.4|4726.3|4723.5|4726.3|4723.5|4725.2|4722.4|90
1608551360000|2020-12-21 11:49:20|4726.2|4723.4|4726.2|4723.4|4726.3|4723.5|4724.8|4722|48
1608551370000|2020-12-21 11:49:30|4727.2|4724.4|4725.3|4722.5|4727.2|4724.4|4725.3|4722.5|77
1608551380000|2020-12-21 11:49:40|4725.7|4722.9|4726.3|4723.5|4727.2|4724.4|4725.3|4722.5|77
1608551390000|2020-12-21 11:49:50|4726.2|4723.4|4727.3|4724.5|4728.2|4725.4|4726.2|4723.4|106
1608551400000|2020-12-21 11:50:00|4727.2|4724.4|4725.2|4722.4|4728.1|4725.3|4725.2|4722.4|189
1608551410000|2020-12-21 11:50:10|4725.7|4722.9|4724.3|4721.5|4725.7|4722.9|4724.2|4721.4|171
1608551420000|2020-12-21 11:50:20|4724.2|4721.4|4723.2|4720.4|4724.2|4721.4|4723.2|4720.4|101
1608551430000|2020-12-21 11:50:30|4722.2|4719.4|4721.2|4718.4|4722.2|4719.4|4721.2|4718.4|64
1608551440000|2020-12-21 11:50:40|4721.3|4718.5|4723.3|4720.5|4723.7|4720.9|4721.3|4718.5|84
1608551450000|2020-12-21 11:50:50|4722.8|4720|4722.3|4719.5|4724.2|4721.4|4722.3|4719.5|60
1608551460000|2020-12-21 11:51:00|4722.8|4720|4723.3|4720.5|4723.7|4720.9|4722.3|4719.5|83
1608551470000|2020-12-21 11:51:10|4723.2|4720.4|4722.3|4719.5|4723.3|4720.5|4722.3|4719.5|46
1608551480000|2020-12-21 11:51:20|4722.2|4719.4|4724.2|4721.4|4724.3|4721.5|4722.2|4719.4|93
1608551490000|2020-12-21 11:51:30|4724.3|4721.5|4729.3|4726.5|4729.3|4726.5|4724.3|4721.5|160
1608551500000|2020-12-21 11:51:40|4730.2|4727.4|4729.2|4726.4|4730.2|4727.4|4728.2|4725.4|123
1608551510000|2020-12-21 11:51:50|4730.2|4727.4|4730.3|4727.5|4731.3|4728.5|4730.2|4727.4|106
1608551520000|2020-12-21 11:52:00|4731.2|4728.4|4732.3|4729.5|4733.2|4730.4|4730.2|4727.4|154
1608551530000|2020-12-21 11:52:10|4732.2|4729.4|4732.3|4729.5|4732.3|4729.5|4731.3|4728.5|17
1608551540000|2020-12-21 11:52:20|4732.2|4729.4|4731.2|4728.4|4732.2|4729.4|4730.2|4727.4|62
1608551550000|2020-12-21 11:52:30|4731.3|4728.5|4729.3|4726.5|4731.3|4728.5|4729.2|4726.4|33
1608551560000|2020-12-21 11:52:40|4729.2|4726.4|4730.3|4727.5|4730.3|4727.5|4728.3|4725.5|193
1608551570000|2020-12-21 11:52:50|4729.8|4727|4732.2|4729.4|4732.2|4729.4|4729.2|4726.4|47
1608551580000|2020-12-21 11:53:00|4731.3|4728.5|4732.3|4729.5|4733.3|4730.5|4731.2|4728.4|71
1608551590000|2020-12-21 11:53:10|4733.2|4730.4|4731.3|4728.5|4733.2|4730.4|4730.3|4727.5|111
1608551600000|2020-12-21 11:53:20|4731.2|4728.4|4731.3|4728.5|4732.2|4729.4|4730.8|4728|35
1608551610000|2020-12-21 11:53:30|4730.4|4727.6|4730.3|4727.5|4730.4|4727.6|4730.3|4727.5|28
1608551620000|2020-12-21 11:53:40|4730.2|4727.4|4731.2|4728.4|4731.3|4728.5|4729.3|4726.5|88
1608551630000|2020-12-21 11:53:50|4731.3|4728.5|4730.3|4727.5|4731.3|4728.5|4730.3|4727.5|34
1608551640000|2020-12-21 11:54:00|4731.2|4728.4|4725.3|4722.5|4731.3|4728.5|4725.3|4722.5|187
1608551650000|2020-12-21 11:54:10|4725.8|4723|4726.3|4723.5|4726.3|4723.5|4725.8|4723|30
1608551660000|2020-12-21 11:54:20|4725.3|4722.5|4727.3|4724.5|4728.2|4725.4|4725.3|4722.5|88
1608551670000|2020-12-21 11:54:30|4727.7|4724.9|4728.3|4725.5|4728.3|4725.5|4727.3|4724.5|23
1608551680000|2020-12-21 11:54:40|4729.2|4726.4|4726.3|4723.5|4729.2|4726.4|4726.3|4723.5|72
1608551690000|2020-12-21 11:54:50|4726.2|4723.4|4727.3|4724.5|4728.3|4725.5|4726.2|4723.4|26
1608551700000|2020-12-21 11:55:00|4728.2|4725.4|4730.3|4727.5|4730.3|4727.5|4728.2|4725.4|47
1608551710000|2020-12-21 11:55:10|4730.7|4727.9|4730.3|4727.5|4731.2|4728.4|4730.3|4727.5|43
1608551720000|2020-12-21 11:55:20|4731.2|4728.4|4729.8|4727|4731.2|4728.4|4729.3|4726.5|28
1608551730000|2020-12-21 11:55:30|4729.3|4726.5|4728.3|4725.5|4730.3|4727.5|4728.3|4725.5|13
1608551740000|2020-12-21 11:55:40|4727.8|4725|4728.2|4725.4|4728.3|4725.5|4727.3|4724.5|49
1608551750000|2020-12-21 11:55:50|4727.3|4724.5|4727.3|4724.5|4727.7|4724.9|4726.3|4723.5|41
1608551760000|2020-12-21 11:56:00|4727.7|4724.9|4727.3|4724.5|4728.3|4725.5|4727.3|4724.5|45
1608551770000|2020-12-21 11:56:10|4727.2|4724.4|4729.3|4726.5|4729.3|4726.5|4726.3|4723.5|35
1608551780000|2020-12-21 11:56:20|4729.2|4726.4|4728.8|4726|4730.2|4727.4|4728.3|4725.5|56
1608551790000|2020-12-21 11:56:30|4728.3|4725.5|4729.8|4727|4730.2|4727.4|4728.3|4725.5|22
1608551800000|2020-12-21 11:56:40|4730.2|4727.4|4732.2|4729.4|4732.2|4729.4|4729.3|4726.5|38
1608551810000|2020-12-21 11:56:50|4731.8|4729|4734.3|4731.5|4734.3|4731.5|4731.3|4728.5|192
1608551820000|2020-12-21 11:57:00|4735.2|4732.4|4736.3|4733.5|4737.3|4734.5|4734.3|4731.5|109
1608551830000|2020-12-21 11:57:10|4738.2|4735.4|4739.3|4736.5|4740.3|4737.5|4737.3|4734.5|227
1608551840000|2020-12-21 11:57:20|4739.2|4736.4|4735.3|4732.5|4739.2|4736.4|4734.3|4731.5|118
1608551850000|2020-12-21 11:57:30|4735.8|4733|4738.3|4735.5|4738.3|4735.5|4734.3|4731.5|72
1608551860000|2020-12-21 11:57:40|4738.2|4735.4|4737.3|4734.5|4738.3|4735.5|4737.2|4734.4|54
1608551870000|2020-12-21 11:57:50|4737.8|4735|4737.3|4734.5|4737.8|4735|4736.2|4733.4|32
1608551880000|2020-12-21 11:58:00|4736.4|4733.6|4738.3|4735.5|4739.2|4736.4|4736.3|4733.5|110
1608551890000|2020-12-21 11:58:10|4739.2|4736.4|4737.2|4734.4|4739.2|4736.4|4736.3|4733.5|66
1608551900000|2020-12-21 11:58:20|4736.7|4733.9|4737.3|4734.5|4737.3|4734.5|4736.2|4733.4|19
1608551910000|2020-12-21 11:58:30|4737.8|4735|4737.3|4734.5|4738.3|4735.5|4737.3|4734.5|12
1608551920000|2020-12-21 11:58:40|4737.7|4734.9|4739.3|4736.5|4739.3|4736.5|4737.3|4734.5|23
1608551930000|2020-12-21 11:58:50|4738.8|4736|4738.2|4735.4|4739.3|4736.5|4737.2|4734.4|41
1608551940000|2020-12-21 11:59:00|4738.3|4735.5|4737.3|4734.5|4738.3|4735.5|4736.3|4733.5|12
1608551950000|2020-12-21 11:59:10|4736.4|4733.6|4737.2|4734.4|4737.3|4734.5|4736.3|4733.5|26
1608551960000|2020-12-21 11:59:20|4736.8|4734|4735.3|4732.5|4737.2|4734.4|4735.3|4732.5|70
1608551970000|2020-12-21 11:59:30|4734.7|4731.9|4736.3|4733.5|4737.2|4734.4|4734.3|4731.5|82
1608551980000|2020-12-21 11:59:40|4736.7|4733.9|4736.3|4733.5|4736.7|4733.9|4735.3|4732.5|107
1608551990000|2020-12-21 11:59:50|4735.3|4732.5|4739.3|4736.5|4739.3|4736.5|4735.3|4732.5|81
1608552000000|2020-12-21 12:00:00|4740.2|4737.4|4741.3|4738.5|4742.3|4739.5|4740.2|4737.4|148
1608552010000|2020-12-21 12:00:10|4741.2|4738.4|4742.2|4739.4|4743.2|4740.4|4740.3|4737.5|141
1608552020000|2020-12-21 12:00:20|4743.2|4740.4|4744.3|4741.5|4745.2|4742.4|4743.2|4740.4|101
1608552030000|2020-12-21 12:00:30|4744.7|4741.9|4745.3|4742.5|4747.1|4744.3|4744.3|4741.5|172
1608552040000|2020-12-21 12:00:40|4746.2|4743.4|4747.2|4744.4|4747.3|4744.5|4745.2|4742.4|134
1608552050000|2020-12-21 12:00:50|4746.7|4743.9|4746.2|4743.4|4747.2|4744.4|4745.3|4742.5|134
1608552060000|2020-12-21 12:01:00|4745.3|4742.5|4746.7|4743.9|4747.2|4744.4|4745.2|4742.4|178
1608552070000|2020-12-21 12:01:10|4747.2|4744.4|4746.2|4743.4|4747.3|4744.5|4745.3|4742.5|93
1608552080000|2020-12-21 12:01:20|4745.7|4742.9|4747.2|4744.4|4747.2|4744.4|4745.3|4742.5|95
1608552090000|2020-12-21 12:01:30|4747.7|4744.9|4746.3|4743.5|4748.2|4745.4|4745.3|4742.5|109
1608552100000|2020-12-21 12:01:40|4746.7|4743.9|4747.2|4744.4|4748.2|4745.4|4746.3|4743.5|114
1608552110000|2020-12-21 12:01:50|4747.6|4744.8|4745.2|4742.4|4747.6|4744.8|4745.2|4742.4|72
1608552120000|2020-12-21 12:02:00|4744.3|4741.5|4747.2|4744.4|4747.2|4744.4|4744.2|4741.4|141
1608552130000|2020-12-21 12:02:10|4746.2|4743.4|4747.2|4744.4|4747.2|4744.4|4746.2|4743.4|118
1608552140000|2020-12-21 12:02:20|4748.2|4745.4|4748.2|4745.4|4748.2|4745.4|4747.2|4744.4|220
1608552150000|2020-12-21 12:02:30|4748.1|4745.3|4748.2|4745.4|4748.2|4745.4|4747.2|4744.4|49
1608552160000|2020-12-21 12:02:40|4749.1|4746.3|4750.2|4747.4|4751.1|4748.3|4749.1|4746.3|116
1608552170000|2020-12-21 12:02:50|4751.1|4748.3|4751.2|4748.4|4752.2|4749.4|4751.1|4748.3|129
1608552180000|2020-12-21 12:03:00|4751.7|4748.9|4753.1|4750.3|4753.2|4750.4|4751.7|4748.9|146
1608552190000|2020-12-21 12:03:10|4752.2|4749.4|4751.2|4748.4|4753.1|4750.3|4750.2|4747.4|74
1608552200000|2020-12-21 12:03:20|4751.6|4748.8|4751.2|4748.4|4752.1|4749.3|4750.7|4747.9|74
1608552210000|2020-12-21 12:03:30|4751.1|4748.3|4750.2|4747.4|4751.2|4748.4|4749.2|4746.4|54
1608552220000|2020-12-21 12:03:40|4749.2|4746.4|4748.2|4745.4|4749.2|4746.4|4748.2|4745.4|56
1608552230000|2020-12-21 12:03:50|4748.6|4745.8|4750.2|4747.4|4750.2|4747.4|4748.6|4745.8|84
1608552240000|2020-12-21 12:04:00|4750.7|4747.9|4752.2|4749.4|4753.2|4750.4|4750.7|4747.9|90
1608552250000|2020-12-21 12:04:10|4751.2|4748.4|4751.2|4748.4|4751.7|4748.9|4751.1|4748.3|67
1608552260000|2020-12-21 12:04:20|4751.6|4748.8|4753.2|4750.4|4753.2|4750.4|4751.1|4748.3|85
1608552270000|2020-12-21 12:04:30|4753.1|4750.3|4752.2|4749.4|4753.2|4750.4|4752.1|4749.3|51
1608552280000|2020-12-21 12:04:40|4753.1|4750.3|4754.2|4751.4|4754.2|4751.4|4753.1|4750.3|75
1608552290000|2020-12-21 12:04:50|4754.1|4751.3|4758.7|4755.9|4759.5|4756.3|4754.1|4751.3|564
1608552300000|2020-12-21 12:05:00|4759.1|4756.3|4767.2|4764.4|4769.1|4766.3|4759.1|4756.3|570
1608552310000|2020-12-21 12:05:10|4766.3|4763.5|4764.2|4761.4|4766.3|4763.5|4762.2|4759.4|240
1608552320000|2020-12-21 12:05:20|4765.1|4762.3|4766.2|4763.4|4767.2|4764.4|4764.1|4761.3|99
1608552330000|2020-12-21 12:05:30|4767.1|4764.3|4767.2|4764.4|4769.1|4766.3|4767.1|4764.3|166
1608552340000|2020-12-21 12:05:40|4768.1|4765.3|4768.2|4765.4|4769.1|4766.3|4767.2|4764.4|118
1608552350000|2020-12-21 12:05:50|4769.1|4766.3|4768.1|4765.3|4769.1|4766.3|4767.1|4764.3|76
1608552360000|2020-12-21 12:06:00|4766.2|4763.4|4762.2|4759.4|4766.2|4763.4|4762.2|4759.4|206
1608552370000|2020-12-21 12:06:10|4761.1|4758.3|4760.1|4757.3|4762.1|4759.3|4760.1|4757.3|185
1608552380000|2020-12-21 12:06:20|4759.2|4756.4|4759.1|4756.3|4760.2|4757.4|4757.1|4754.3|274
1608552390000|2020-12-21 12:06:30|4758.6|4755.8|4763.1|4760.3|4763.1|4760.3|4758.2|4755.4|104
1608552400000|2020-12-21 12:06:40|4763.2|4760.4|4764.2|4761.4|4765.2|4762.4|4763.2|4760.4|98
1608552410000|2020-12-21 12:06:50|4763.2|4760.4|4764.1|4761.3|4765.2|4762.4|4763.1|4760.3|76
1608552420000|2020-12-21 12:07:00|4764.2|4761.4|4767.2|4764.4|4767.2|4764.4|4763.2|4760.4|290
1608552430000|2020-12-21 12:07:10|4768.1|4765.3|4767.2|4764.4|4768.2|4765.4|4766.2|4763.4|177
1608552440000|2020-12-21 12:07:20|4767.1|4764.3|4768.1|4765.3|4768.2|4765.4|4767.1|4764.3|96
1608552450000|2020-12-21 12:07:30|4768.6|4765.8|4768.2|4765.4|4770.1|4767.3|4768.1|4765.3|94
1608552460000|2020-12-21 12:07:40|4768.1|4765.3|4767.2|4764.4|4770.1|4767.3|4767.2|4764.4|68
1608552470000|2020-12-21 12:07:50|4768.1|4765.3|4766.1|4763.3|4768.1|4765.3|4766.1|4763.3|50
1608552480000|2020-12-21 12:08:00|4765.2|4762.4|4767.1|4764.3|4767.1|4764.3|4763.3|4760.5|248
1608552490000|2020-12-21 12:08:10|4768.1|4765.3|4765.2|4762.4|4768.1|4765.3|4765.1|4762.3|65
1608552500000|2020-12-21 12:08:20|4766.1|4763.3|4763.1|4760.3|4766.1|4763.3|4763.1|4760.3|53
1608552510000|2020-12-21 12:08:30|4763.2|4760.4|4762.1|4759.3|4763.2|4760.4|4762.1|4759.3|58
1608552520000|2020-12-21 12:08:40|4762.2|4759.4|4764.1|4761.3|4765.2|4762.4|4762.2|4759.4|77
1608552530000|2020-12-21 12:08:50|4764.2|4761.4|4766.1|4763.3|4766.1|4763.3|4764.2|4761.4|43
1608552540000|2020-12-21 12:09:00|4765.2|4762.4|4762.1|4759.3|4766.1|4763.3|4761.2|4758.4|127
1608552550000|2020-12-21 12:09:10|4762.2|4759.4|4763.1|4760.3|4763.2|4760.4|4762.1|4759.3|77
1608552560000|2020-12-21 12:09:20|4763.2|4760.4|4765.1|4762.3|4765.2|4762.4|4763.2|4760.4|84
1608552570000|2020-12-21 12:09:30|4765.2|4762.4|4762.1|4759.3|4765.2|4762.4|4761.2|4758.4|110
1608552580000|2020-12-21 12:09:40|4762.2|4759.4|4759.1|4756.3|4762.2|4759.4|4759.1|4756.3|160
1608552590000|2020-12-21 12:09:50|4758.7|4755.9|4759.2|4756.4|4759.7|4756.9|4756.2|4753.4|188
1608552600000|2020-12-21 12:10:00|4760.1|4757.3|4759.2|4756.4|4760.2|4757.4|4759.1|4756.3|63
1608552610000|2020-12-21 12:10:10|4759.6|4756.8|4758.1|4755.3|4760.1|4757.3|4758.1|4755.3|66
1608552620000|2020-12-21 12:10:20|4757.2|4754.4|4757.1|4754.3|4758.1|4755.3|4756.2|4753.4|126
1608552630000|2020-12-21 12:10:30|4757.2|4754.4|4759.1|4756.3|4759.1|4756.3|4757.1|4754.3|82
1608552640000|2020-12-21 12:10:40|4758.2|4755.4|4756.1|4753.3|4758.2|4755.4|4756.1|4753.3|88
1608552650000|2020-12-21 12:10:50|4756.2|4753.4|4751.2|4748.4|4756.2|4753.4|4751.1|4748.3|183
1608552660000|2020-12-21 12:11:00|4751.1|4748.3|4751.1|4748.3|4752.2|4749.4|4751.1|4748.3|153
1608552670000|2020-12-21 12:11:10|4751.2|4748.4|4751.1|4748.3|4751.2|4748.4|4749.1|4746.3|222
1608552680000|2020-12-21 12:11:20|4752.1|4749.3|4751.2|4748.4|4752.1|4749.3|4750.2|4747.4|77
1608552690000|2020-12-21 12:11:30|4752.1|4749.3|4748.2|4745.4|4752.1|4749.3|4748.2|4745.4|224
1608552700000|2020-12-21 12:11:40|4747.2|4744.4|4746.2|4743.4|4748.2|4745.4|4746.1|4743.3|161
1608552710000|2020-12-21 12:11:50|4746.1|4743.3|4747.1|4744.3|4748.1|4745.3|4746.1|4743.3|57
1608552720000|2020-12-21 12:12:00|4747.2|4744.4|4747.2|4744.4|4748.2|4745.4|4747.2|4744.4|128
1608552730000|2020-12-21 12:12:10|4748.1|4745.3|4750.2|4747.4|4750.7|4747.9|4747.2|4744.4|111
1608552740000|2020-12-21 12:12:20|4750.6|4747.8|4749.2|4746.4|4752.1|4749.3|4749.1|4746.3|107
1608552750000|2020-12-21 12:12:30|4749.1|4746.3|4749.1|4746.3|4749.2|4746.4|4748.1|4745.3|74
1608552760000|2020-12-21 12:12:40|4749.2|4746.4|4748.2|4745.4|4749.2|4746.4|4747.2|4744.4|79
1608552770000|2020-12-21 12:12:50|4748.1|4745.3|4748.1|4745.3|4749.6|4746.8|4748.1|4745.3|66
1608552780000|2020-12-21 12:13:00|4748.2|4745.4|4752.2|4749.4|4752.2|4749.4|4748.1|4745.3|131
1608552790000|2020-12-21 12:13:10|4753.1|4750.3|4750.2|4747.4|4753.1|4750.3|4750.2|4747.4|61
1608552800000|2020-12-21 12:13:20|4750.1|4747.3|4752.2|4749.4|4753.1|4750.3|4750.1|4747.3|67
1608552810000|2020-12-21 12:13:30|4753.1|4750.3|4755.1|4752.3|4755.2|4752.4|4752.2|4749.4|100
1608552820000|2020-12-21 12:13:40|4755.2|4752.4|4757.1|4754.3|4758.1|4755.3|4755.2|4752.4|102
1608552830000|2020-12-21 12:13:50|4757.2|4754.4|4757.1|4754.3|4758.2|4755.4|4757.1|4754.3|70
1608552840000|2020-12-21 12:14:00|4757.6|4754.8|4757.2|4754.4|4759.1|4756.3|4757.2|4754.4|72
1608552850000|2020-12-21 12:14:10|4757.6|4754.8|4758.1|4755.3|4759.6|4756.8|4757.6|4754.8|47
1608552860000|2020-12-21 12:14:20|4758.2|4755.4|4758.1|4755.3|4759.1|4756.3|4757.1|4754.3|52
1608552870000|2020-12-21 12:14:30|4757.2|4754.4|4758.2|4755.4|4758.6|4755.8|4757.1|4754.3|41
1608552880000|2020-12-21 12:14:40|4758.6|4755.8|4759.1|4756.3|4760.1|4757.3|4758.2|4755.4|51
1608552890000|2020-12-21 12:14:50|4758.2|4755.4|4761.1|4758.3|4761.1|4758.3|4758.2|4755.4|58
1608552900000|2020-12-21 12:15:00|4761.2|4758.4|4762.1|4759.3|4762.1|4759.3|4761.1|4758.3|140
1608552910000|2020-12-21 12:15:10|4761.1|4758.3|4764.1|4761.3|4765.1|4762.3|4761.1|4758.3|104
1608552920000|2020-12-21 12:15:20|4763.6|4760.8|4763.2|4760.4|4764.1|4761.3|4762.1|4759.3|129
1608552930000|2020-12-21 12:15:30|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|34
1608552940000|2020-12-21 12:15:40|4763.2|4760.4|4764.1|4761.3|4765.1|4762.3|4763.2|4760.4|59
1608552950000|2020-12-21 12:15:50|4764.2|4761.4|4764.1|4761.3|4765.1|4762.3|4763.1|4760.3|82
1608552960000|2020-12-21 12:16:00|4764.2|4761.4|4768.2|4765.4|4768.2|4765.4|4764.2|4761.4|168
1608552970000|2020-12-21 12:16:10|4769.1|4766.3|4767.1|4764.3|4769.1|4766.3|4766.6|4763.8|119
1608552980000|2020-12-21 12:16:20|4766.2|4763.4|4765.1|4762.3|4766.2|4763.4|4765.1|4762.3|35
1608552990000|2020-12-21 12:16:30|4766|4763.2|4762.2|4759.4|4766|4763.2|4761.3|4758.5|147
1608553000000|2020-12-21 12:16:40|4762.1|4759.3|4760.1|4757.3|4763.1|4760.3|4760.1|4757.3|75
1608553010000|2020-12-21 12:16:50|4760.2|4757.4|4762.1|4759.3|4762.1|4759.3|4759.1|4756.3|130
1608553020000|2020-12-21 12:17:00|4763.1|4760.3|4765.1|4762.3|4765.2|4762.4|4762.1|4759.3|82
1608553030000|2020-12-21 12:17:10|4764.2|4761.4|4764.2|4761.4|4765.1|4762.3|4764.1|4761.3|72
1608553040000|2020-12-21 12:17:20|4765.1|4762.3|4767.1|4764.3|4767.1|4764.3|4764.2|4761.4|71
1608553050000|2020-12-21 12:17:30|4768.1|4765.3|4768.1|4765.3|4768.1|4765.3|4768.1|4765.3|39
1608553060000|2020-12-21 12:17:40|4767.6|4764.8|4766.2|4763.4|4768.1|4765.3|4766.1|4763.3|111
1608553070000|2020-12-21 12:17:50|4766.1|4763.3|4767.1|4764.3|4768.1|4765.3|4766.1|4763.3|69
1608553080000|2020-12-21 12:18:00|4767.2|4764.4|4764.2|4761.4|4767.2|4764.4|4764.1|4761.3|54
1608553090000|2020-12-21 12:18:10|4765.1|4762.3|4767.1|4764.3|4767.1|4764.3|4764.1|4761.3|50
1608553100000|2020-12-21 12:18:20|4767.6|4764.8|4769.1|4766.3|4771.1|4768.3|4767.6|4764.8|143
1608553110000|2020-12-21 12:18:30|4769|4766.2|4769.1|4766.3|4770.1|4767.3|4769|4766.2|62
1608553120000|2020-12-21 12:18:40|4769.6|4766.8|4769.1|4766.3|4771.1|4768.3|4769|4766.2|120
1608553130000|2020-12-21 12:18:50|4769|4766.2|4768.2|4765.4|4769.1|4766.3|4766.1|4763.3|73
1608553140000|2020-12-21 12:19:00|4769.1|4766.3|4771.1|4768.3|4771.6|4768.8|4769.1|4766.3|53
1608553150000|2020-12-21 12:19:10|4770.6|4767.8|4769.6|4766.8|4771.1|4768.3|4768.2|4765.4|72
1608553160000|2020-12-21 12:19:20|4770.1|4767.3|4769.1|4766.3|4770.1|4767.3|4769.1|4766.3|45
1608553170000|2020-12-21 12:19:30|4769.2|4766.4|4768.1|4765.3|4769.2|4766.4|4768.1|4765.3|69
1608553180000|2020-12-21 12:19:40|4769.1|4766.3|4770.2|4767.4|4770.2|4767.4|4769.1|4766.3|66
1608553190000|2020-12-21 12:19:50|4770.1|4767.3|4770.6|4767.8|4771.2|4768.4|4770.1|4767.3|46
1608553200000|2020-12-21 12:20:00|4770.1|4767.3|4768.1|4765.3|4773.1|4770.3|4767.2|4764.4|146
1608553210000|2020-12-21 12:20:10|4767.2|4764.4|4766.1|4763.3|4768.1|4765.3|4766.1|4763.3|60
1608553220000|2020-12-21 12:20:20|4765.7|4762.9|4764.1|4761.3|4766.1|4763.3|4763.1|4760.3|118
1608553230000|2020-12-21 12:20:30|4763.2|4760.4|4765.1|4762.3|4765.2|4762.4|4763.2|4760.4|76
1608553240000|2020-12-21 12:20:40|4764.7|4761.9|4765.1|4762.3|4766.1|4763.3|4764.1|4761.3|25
1608553250000|2020-12-21 12:20:50|4764.2|4761.4|4763.2|4760.4|4764.2|4761.4|4762.2|4759.4|45
1608553260000|2020-12-21 12:21:00|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4763.6|4760.8|43
1608553270000|2020-12-21 12:21:10|4765.2|4762.4|4763.6|4760.8|4765.2|4762.4|4763.2|4760.4|22
1608553280000|2020-12-21 12:21:20|4764.1|4761.3|4762.2|4759.4|4764.2|4761.4|4762.1|4759.3|25
1608553290000|2020-12-21 12:21:30|4762.1|4759.3|4761.2|4758.4|4762.2|4759.4|4761.1|4758.3|67
1608553300000|2020-12-21 12:21:40|4762.1|4759.3|4763.1|4760.3|4763.1|4760.3|4761.2|4758.4|58
1608553310000|2020-12-21 12:21:50|4764|4761.2|4761.1|4758.3|4764|4761.2|4760.1|4757.3|39
1608553320000|2020-12-21 12:22:00|4760.2|4757.4|4758.1|4755.3|4760.2|4757.4|4758.1|4755.3|112
1608553330000|2020-12-21 12:22:10|4757.7|4754.9|4758.1|4755.3|4758.1|4755.3|4757.1|4754.3|84
1608553340000|2020-12-21 12:22:20|4757.2|4754.4|4758.1|4755.3|4758.2|4755.4|4757.1|4754.3|125
1608553350000|2020-12-21 12:22:30|4758.2|4755.4|4757.6|4754.8|4759.1|4756.3|4757.2|4754.4|89
1608553360000|2020-12-21 12:22:40|4757.2|4754.4|4756.2|4753.4|4757.2|4754.4|4756.1|4753.3|12
1608553370000|2020-12-21 12:22:50|4756.6|4753.8|4755.6|4752.8|4757.1|4754.3|4755.1|4752.3|66
1608553380000|2020-12-21 12:23:00|4755.2|4752.4|4754.2|4751.4|4756.1|4753.3|4754.2|4751.4|41
1608553390000|2020-12-21 12:23:10|4754.7|4751.9|4755.1|4752.3|4755.2|4752.4|4754.1|4751.3|28
1608553400000|2020-12-21 12:23:20|4754.2|4751.4|4754.1|4751.3|4755.1|4752.3|4753.7|4750.9|30
1608553410000|2020-12-21 12:23:30|4754.2|4751.4|4753.1|4750.3|4754.2|4751.4|4752.2|4749.4|111
1608553420000|2020-12-21 12:23:40|4753.2|4750.4|4752.2|4749.4|4753.2|4750.4|4752.2|4749.4|46
1608553430000|2020-12-21 12:23:50|4752.1|4749.3|4752.2|4749.4|4753.2|4750.4|4752.1|4749.3|26
1608553440000|2020-12-21 12:24:00|4752.6|4749.8|4754.2|4751.4|4755.1|4752.3|4752.6|4749.8|105
1608553450000|2020-12-21 12:24:10|4754.1|4751.3|4752.1|4749.3|4754.2|4751.4|4751.1|4748.3|94
1608553460000|2020-12-21 12:24:20|4751.2|4748.4|4748.2|4745.4|4751.2|4748.4|4748.2|4745.4|132
1608553470000|2020-12-21 12:24:30|4748.1|4745.3|4745.2|4742.4|4748.1|4745.3|4744.7|4741.9|260
1608553480000|2020-12-21 12:24:40|4743.2|4740.4|4744.2|4741.4|4746.1|4743.3|4743.1|4740.3|204
1608553490000|2020-12-21 12:24:50|4744.6|4741.8|4747.2|4744.4|4748.2|4745.4|4744.2|4741.4|161
1608553500000|2020-12-21 12:25:00|4747.6|4744.8|4747.2|4744.4|4748.1|4745.3|4746.2|4743.4|83
1608553510000|2020-12-21 12:25:10|4748.1|4745.3|4745.2|4742.4|4748.2|4745.4|4744.2|4741.4|192
1608553520000|2020-12-21 12:25:20|4746.1|4743.3|4742.7|4739.9|4748.4|4743.3|4742.2|4738.4|250
1608553530000|2020-12-21 12:25:30|4742.2|4739.4|4744.1|4741.3|4744.2|4741.4|4742.2|4739.4|35
1608553540000|2020-12-21 12:25:40|4743.2|4740.4|4744.2|4741.4|4745.1|4742.3|4743.2|4740.4|40
1608553550000|2020-12-21 12:25:50|4744.6|4741.8|4740.2|4737.4|4745.1|4742.3|4740.1|4737.3|237
1608553560000|2020-12-21 12:26:00|4740.6|4737.8|4742.1|4739.3|4742.1|4739.3|4740.2|4737.4|86
1608553570000|2020-12-21 12:26:10|4742.2|4739.4|4741.7|4738.9|4742.2|4739.4|4741.2|4738.4|55
1608553580000|2020-12-21 12:26:20|4742.1|4739.3|4740.2|4737.4|4742.2|4739.4|4740.2|4737.4|107
1608553590000|2020-12-21 12:26:30|4740.6|4737.8|4740.2|4737.4|4741.1|4738.3|4739.2|4736.4|44
1608553600000|2020-12-21 12:26:40|4740.1|4737.3|4739.2|4736.4|4740.2|4737.4|4739.2|4736.4|33
1608553610000|2020-12-21 12:26:50|4738.3|4735.5|4738.1|4735.3|4739.1|4736.3|4737.1|4734.3|113
1608553620000|2020-12-21 12:27:00|4738.2|4735.4|4738.2|4735.4|4738.2|4735.4|4737.2|4734.4|58
1608553630000|2020-12-21 12:27:10|4738.1|4735.3|4738.2|4735.4|4738.2|4735.4|4738.1|4735.3|14
1608553640000|2020-12-21 12:27:20|4739.1|4736.3|4740.1|4737.3|4740.1|4737.3|4739.1|4736.3|43
1608553650000|2020-12-21 12:27:30|4740.2|4737.4|4740.2|4737.4|4741.1|4738.3|4740.1|4737.3|41
1608553660000|2020-12-21 12:27:40|4741.1|4738.3|4742.2|4739.4|4743.1|4740.3|4740.2|4737.4|62
1608553670000|2020-12-21 12:27:50|4742.1|4739.3|4740.2|4737.4|4742.1|4739.3|4739.2|4736.4|97
1608553680000|2020-12-21 12:28:00|4741.1|4738.3|4741.2|4738.4|4741.2|4738.4|4741.1|4738.3|17
1608553690000|2020-12-21 12:28:10|4741.1|4738.3|4744.2|4741.4|4745.1|4742.3|4741.1|4738.3|72
1608553700000|2020-12-21 12:28:20|4745.1|4742.3|4744.2|4741.4|4745.1|4742.3|4744.2|4741.4|52
1608553710000|2020-12-21 12:28:30|4744.1|4741.3|4742.2|4739.4|4744.1|4741.3|4742.1|4739.3|33
1608553720000|2020-12-21 12:28:40|4742.6|4739.8|4743.1|4740.3|4743.1|4740.3|4742.1|4739.3|11
1608553730000|2020-12-21 12:28:50|4743.2|4740.4|4747.2|4744.4|4747.2|4744.4|4743.2|4740.4|60
1608553740000|2020-12-21 12:29:00|4748.1|4745.3|4749.2|4746.4|4749.2|4746.4|4748.1|4745.3|89
1608553750000|2020-12-21 12:29:10|4749.7|4746.9|4750.1|4747.3|4751.1|4748.3|4749.2|4746.4|68
1608553760000|2020-12-21 12:29:20|4749.2|4746.4|4752.2|4749.4|4752.2|4749.4|4749.2|4746.4|119
1608553770000|2020-12-21 12:29:30|4752.1|4749.3|4749.2|4746.4|4752.1|4749.3|4749.1|4746.3|118
1608553780000|2020-12-21 12:29:40|4749.6|4746.8|4751.1|4748.3|4751.1|4748.3|4749.2|4746.4|17
1608553790000|2020-12-21 12:29:50|4751.6|4748.8|4750.7|4747.9|4752.2|4749.4|4750.7|4747.9|52
1608553800000|2020-12-21 12:30:00|4751.1|4748.3|4749.2|4746.4|4752.1|4749.3|4749.2|4746.4|104
1608553810000|2020-12-21 12:30:10|4750.1|4747.3|4748.1|4745.3|4750.2|4747.4|4747.2|4744.4|40
1608553820000|2020-12-21 12:30:20|4747.2|4744.4|4746.2|4743.4|4747.2|4744.4|4746.2|4743.4|31
1608553830000|2020-12-21 12:30:30|4746.1|4743.3|4745.6|4742.8|4746.1|4743.3|4744.2|4741.4|41
1608553840000|2020-12-21 12:30:40|4745.2|4742.4|4742.2|4739.4|4746.1|4743.3|4742.1|4739.3|65
1608553850000|2020-12-21 12:30:50|4742.1|4739.3|4741.7|4738.9|4742.2|4739.4|4741.1|4738.3|48
1608553860000|2020-12-21 12:31:00|4741.2|4738.4|4740.7|4737.9|4742.2|4739.4|4740.7|4737.9|30
1608553870000|2020-12-21 12:31:10|4741.1|4738.3|4740.1|4737.3|4741.7|4738.9|4739.2|4736.4|38
1608553880000|2020-12-21 12:31:20|4740.2|4737.4|4741.2|4738.4|4741.7|4738.9|4740.2|4737.4|19
1608553890000|2020-12-21 12:31:30|4742.1|4739.3|4741.2|4738.4|4742.2|4739.4|4741.1|4738.3|10
1608553900000|2020-12-21 12:31:40|4742.1|4739.3|4742.2|4739.4|4742.2|4739.4|4740.7|4737.9|8
1608553910000|2020-12-21 12:31:50|4742.1|4739.3|4742.2|4739.4|4743.2|4740.4|4742.1|4739.3|23
1608553920000|2020-12-21 12:32:00|4743.1|4740.3|4742.2|4739.4|4744.1|4741.3|4742.2|4739.4|44
1608553930000|2020-12-21 12:32:10|4742.7|4739.9|4742.2|4739.4|4743.2|4740.4|4741.2|4738.4|28
1608553940000|2020-12-21 12:32:20|4743.1|4740.3|4742.2|4739.4|4743.2|4740.4|4742.1|4739.3|29
1608553950000|2020-12-21 12:32:30|4742.7|4739.9|4742.2|4739.4|4743.2|4740.4|4741.2|4738.4|35
1608553960000|2020-12-21 12:32:40|4743.1|4740.3|4741.2|4738.4|4743.2|4740.4|4741.1|4738.3|10
1608553970000|2020-12-21 12:32:50|4741.7|4738.9|4741.2|4738.4|4742.2|4739.4|4740.2|4737.4|25
1608553980000|2020-12-21 12:33:00|4740.7|4737.9|4740.2|4737.4|4741.2|4738.4|4739.2|4736.4|35
1608553990000|2020-12-21 12:33:10|4741.1|4738.3|4739.2|4736.4|4741.2|4738.4|4739.2|4736.4|27
1608554000000|2020-12-21 12:33:20|4739.1|4736.3|4738.2|4735.4|4739.2|4736.4|4736.2|4733.4|202
1608554010000|2020-12-21 12:33:30|4737.3|4734.5|4737.2|4734.4|4738.2|4735.4|4735.2|4732.4|199
1608554020000|2020-12-21 12:33:40|4736.7|4733.9|4734.2|4731.4|4737.2|4734.4|4733.2|4730.4|236
1608554030000|2020-12-21 12:33:50|4733.2|4730.4|4734.2|4731.4|4734.2|4731.4|4733.2|4730.4|119
1608554040000|2020-12-21 12:34:00|4734.7|4731.9|4733.2|4730.4|4735.2|4732.4|4733.2|4730.4|108
1608554050000|2020-12-21 12:34:10|4733.7|4730.9|4734.1|4731.3|4734.2|4731.4|4733.1|4730.3|98
1608554060000|2020-12-21 12:34:20|4733.7|4730.9|4733.2|4730.4|4733.7|4730.9|4731.7|4728.9|89
1608554070000|2020-12-21 12:34:30|4733.1|4730.3|4732.2|4729.4|4733.2|4730.4|4732.1|4729.3|32
1608554080000|2020-12-21 12:34:40|4731.2|4728.4|4733.1|4730.3|4733.1|4730.3|4731.2|4728.4|68
1608554090000|2020-12-21 12:34:50|4732.2|4729.4|4731.2|4728.4|4732.7|4729.9|4731.1|4728.3|36
1608554100000|2020-12-21 12:35:00|4731.1|4728.3|4732.2|4729.4|4732.2|4729.4|4731.1|4728.3|68
1608554110000|2020-12-21 12:35:10|4732.1|4729.3|4735.2|4732.4|4737.2|4734.4|4732.1|4729.3|183
1608554120000|2020-12-21 12:35:20|4736.1|4733.3|4740.2|4737.4|4741.1|4738.3|4736.1|4733.3|108
1608554130000|2020-12-21 12:35:30|4739.3|4736.5|4741.2|4738.4|4742.1|4739.3|4739.1|4736.3|79
1608554140000|2020-12-21 12:35:40|4741.1|4738.3|4741.2|4738.4|4741.2|4738.4|4740.2|4737.4|51
1608554150000|2020-12-21 12:35:50|4741.1|4738.3|4740.2|4737.4|4741.2|4738.4|4740.2|4737.4|18
1608554160000|2020-12-21 12:36:00|4740.7|4737.9|4739.2|4736.4|4740.7|4737.9|4738.2|4735.4|52
1608554170000|2020-12-21 12:36:10|4739.1|4736.3|4739.1|4736.3|4739.1|4736.3|4738.2|4735.4|39
1608554180000|2020-12-21 12:36:20|4738.7|4735.9|4740.1|4737.3|4740.1|4737.3|4738.1|4735.3|62
1608554190000|2020-12-21 12:36:30|4739.7|4736.9|4741.2|4738.4|4741.2|4738.4|4739.2|4736.4|39
1608554200000|2020-12-21 12:36:40|4741.1|4738.3|4741.2|4738.4|4741.2|4738.4|4740.1|4737.3|30
1608554210000|2020-12-21 12:36:50|4742.1|4739.3|4742.2|4739.4|4743.2|4740.4|4741.2|4738.4|72
1608554220000|2020-12-21 12:37:00|4743.1|4740.3|4745.2|4742.4|4746.1|4743.3|4743.1|4740.3|140
1608554230000|2020-12-21 12:37:10|4745.6|4742.8|4746.2|4743.4|4747.1|4744.3|4744.2|4741.4|100
1608554240000|2020-12-21 12:37:20|4747.1|4744.3|4746.2|4743.4|4747.2|4744.4|4746.2|4743.4|57
1608554250000|2020-12-21 12:37:30|4746.1|4743.3|4746.2|4743.4|4747.2|4744.4|4746.1|4743.3|73
1608554260000|2020-12-21 12:37:40|4747.1|4744.3|4746.2|4743.4|4747.1|4744.3|4745.2|4742.4|109
1608554270000|2020-12-21 12:37:50|4747.1|4744.3|4745.2|4742.4|4747.1|4744.3|4745.2|4742.4|20
1608554280000|2020-12-21 12:38:00|4745.1|4742.3|4744.2|4741.4|4745.2|4742.4|4744.2|4741.4|32
1608554290000|2020-12-21 12:38:10|4745.1|4742.3|4746.2|4743.4|4746.2|4743.4|4744.2|4741.4|27
1608554300000|2020-12-21 12:38:20|4746.1|4743.3|4745.2|4742.4|4746.2|4743.4|4744.7|4741.9|24
1608554310000|2020-12-21 12:38:30|4746.1|4743.3|4746.2|4743.4|4746.2|4743.4|4746.1|4743.3|9
1608554320000|2020-12-21 12:38:40|4745.7|4742.9|4745.2|4742.4|4746.2|4743.4|4745.2|4742.4|19
1608554330000|2020-12-21 12:38:50|4744.2|4741.4|4743.2|4740.4|4745.2|4742.4|4743.2|4740.4|32
1608554340000|2020-12-21 12:39:00|4742.2|4739.4|4744.1|4741.3|4744.2|4741.4|4742.2|4739.4|40
1608554350000|2020-12-21 12:39:10|4744.2|4741.4|4743.2|4740.4|4744.2|4741.4|4742.2|4739.4|21
1608554360000|2020-12-21 12:39:20|4744.2|4741.4|4744.2|4741.4|4744.2|4741.4|4743.2|4740.4|17
1608554370000|2020-12-21 12:39:30|4743.2|4740.4|4743.2|4740.4|4743.2|4740.4|4743.2|4740.4|8
1608554380000|2020-12-21 12:39:40|4743.6|4740.8|4744.2|4741.4|4744.2|4741.4|4743.6|4740.8|20
1608554390000|2020-12-21 12:39:50|4743.6|4740.8|4744.2|4741.4|4744.2|4741.4|4743.2|4740.4|15
1608554400000|2020-12-21 12:40:00|4745.1|4742.3|4747.2|4744.4|4747.2|4744.4|4744.2|4741.4|55
1608554410000|2020-12-21 12:40:10|4748.1|4745.3|4749.1|4746.3|4749.1|4746.3|4747.6|4744.8|73
1608554420000|2020-12-21 12:40:20|4748.2|4745.4|4747.1|4744.3|4749.2|4746.4|4747.1|4744.3|35
1608554430000|2020-12-21 12:40:30|4747.2|4744.4|4749.2|4746.4|4749.2|4746.4|4747.1|4744.3|19
1608554440000|2020-12-21 12:40:40|4749.1|4746.3|4750.2|4747.4|4751.2|4748.4|4749.1|4746.3|28
1608554450000|2020-12-21 12:40:50|4750.6|4747.8|4755.1|4752.3|4756.1|4753.3|4750.6|4747.8|373
1608554460000|2020-12-21 12:41:00|4755.2|4752.4|4754.1|4751.3|4756.1|4753.3|4754.1|4751.3|63
1608554470000|2020-12-21 12:41:10|4755.1|4752.3|4755.2|4752.4|4756.2|4753.4|4754.2|4751.4|42
1608554480000|2020-12-21 12:41:20|4755.1|4752.3|4757.1|4754.3|4757.1|4754.3|4754.6|4751.8|61
1608554490000|2020-12-21 12:41:30|4756.2|4753.4|4755.2|4752.4|4756.2|4753.4|4755.2|4752.4|65
1608554500000|2020-12-21 12:41:40|4755.6|4752.8|4757.1|4754.3|4757.1|4754.3|4755.6|4752.8|20
1608554510000|2020-12-21 12:41:50|4756.2|4753.4|4755.2|4752.4|4756.6|4753.8|4755.2|4752.4|47
1608554520000|2020-12-21 12:42:00|4755.6|4752.8|4757.1|4754.3|4757.1|4754.3|4755.2|4752.4|16
1608554530000|2020-12-21 12:42:10|4756.7|4753.9|4755.2|4752.4|4757.1|4754.3|4755.2|4752.4|29
1608554540000|2020-12-21 12:42:20|4756.1|4753.3|4756.1|4753.3|4756.2|4753.4|4754.2|4751.4|33
1608554550000|2020-12-21 12:42:30|4755.2|4752.4|4754.2|4751.4|4755.2|4752.4|4754.1|4751.3|17
1608554560000|2020-12-21 12:42:40|4755.1|4752.3|4755.1|4752.3|4755.1|4752.3|4754.1|4751.3|49
1608554570000|2020-12-21 12:42:50|4755.2|4752.4|4754.2|4751.4|4755.2|4752.4|4754.1|4751.3|12
1608554580000|2020-12-21 12:43:00|4755.1|4752.3|4758.1|4755.3|4758.1|4755.3|4755.1|4752.3|69
1608554590000|2020-12-21 12:43:10|4757.7|4754.9|4757.2|4754.4|4758.2|4755.4|4757.1|4754.3|33
1608554600000|2020-12-21 12:43:20|4758.1|4755.3|4760.1|4757.3|4760.1|4757.3|4757.7|4754.9|77
1608554610000|2020-12-21 12:43:30|4760.6|4757.8|4763.1|4760.3|4764.1|4761.3|4760.6|4757.8|145
1608554620000|2020-12-21 12:43:40|4762.2|4759.4|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|62
1608554630000|2020-12-21 12:43:50|4765.1|4762.3|4763.1|4760.3|4765.1|4762.3|4763.1|4760.3|41
1608554640000|2020-12-21 12:44:00|4763.2|4760.4|4764.1|4761.3|4765.1|4762.3|4762.6|4759.8|65
1608554650000|2020-12-21 12:44:10|4765|4762.2|4763.1|4760.3|4766.1|4763.3|4762.2|4759.4|168
1608554660000|2020-12-21 12:44:20|4762.2|4759.4|4762.1|4759.3|4763.1|4760.3|4761.2|4758.4|43
1608554670000|2020-12-21 12:44:30|4761.2|4758.4|4761.2|4758.4|4762.2|4759.4|4761.1|4758.3|14
1608554680000|2020-12-21 12:44:40|4762.1|4759.3|4760.2|4757.4|4762.1|4759.3|4760.1|4757.3|51
1608554690000|2020-12-21 12:44:50|4760.1|4757.3|4758.2|4755.4|4760.2|4757.4|4758.1|4755.3|104
1608554700000|2020-12-21 12:45:00|4759.1|4756.3|4758.6|4755.8|4759.1|4756.3|4758.2|4755.4|29
1608554710000|2020-12-21 12:45:10|4758.2|4755.4|4760.2|4757.4|4760.2|4757.4|4758.1|4755.3|30
1608554720000|2020-12-21 12:45:20|4761.1|4758.3|4760.1|4757.3|4761.1|4758.3|4758.2|4755.4|46
1608554730000|2020-12-21 12:45:30|4759.2|4756.4|4760.1|4757.3|4760.2|4757.4|4759.2|4756.4|14
1608554740000|2020-12-21 12:45:40|4760.2|4757.4|4756.1|4753.3|4760.2|4757.4|4755.2|4752.4|54
1608554750000|2020-12-21 12:45:50|4755.7|4752.9|4756.2|4753.4|4757.2|4754.4|4755.1|4752.3|21
1608554760000|2020-12-21 12:46:00|4756.6|4753.8|4758.1|4755.3|4758.1|4755.3|4756.2|4753.4|37
1608554770000|2020-12-21 12:46:10|4758.2|4755.4|4757.1|4754.3|4759.1|4756.3|4756.2|4753.4|70
1608554780000|2020-12-21 12:46:20|4756.2|4753.4|4756.2|4753.4|4758.1|4755.3|4755.2|4752.4|50
1608554790000|2020-12-21 12:46:30|4756.6|4753.8|4757.1|4754.3|4757.1|4754.3|4756.6|4753.8|9
1608554800000|2020-12-21 12:46:40|4756.2|4753.4|4757.1|4754.3|4757.1|4754.3|4756.2|4753.4|20
1608554810000|2020-12-21 12:46:50|4758.1|4755.3|4757.1|4754.3|4758.1|4755.3|4757.1|4754.3|20
1608554820000|2020-12-21 12:47:00|4757.2|4754.4|4759.1|4756.3|4759.1|4756.3|4757.2|4754.4|15
1608554830000|2020-12-21 12:47:10|4759.6|4756.8|4760.1|4757.3|4760.1|4757.3|4759.1|4756.3|44
1608554840000|2020-12-21 12:47:20|4761.1|4758.3|4762.2|4759.4|4763.1|4760.3|4761.1|4758.3|40
1608554850000|2020-12-21 12:47:30|4762.7|4759.9|4764.1|4761.3|4764.1|4761.3|4762.1|4759.3|46
1608554860000|2020-12-21 12:47:40|4765.1|4762.3|4763.2|4760.4|4765.1|4762.3|4763.2|4760.4|45
1608554870000|2020-12-21 12:47:50|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|4763.1|4760.3|28
1608554880000|2020-12-21 12:48:00|4764|4761.2|4763.1|4760.3|4765.1|4762.3|4762.2|4759.4|48
1608554890000|2020-12-21 12:48:10|4762.7|4759.9|4762.1|4759.3|4763.1|4760.3|4762|4759.2|10
1608554900000|2020-12-21 12:48:20|4761.2|4758.4|4758.1|4755.3|4761.2|4758.4|4758.1|4755.3|116
1608554910000|2020-12-21 12:48:30|4759|4756.2|4759.1|4756.3|4760.1|4757.3|4758.1|4755.3|96
1608554920000|2020-12-21 12:48:40|4760|4757.2|4759.2|4756.4|4761.1|4758.3|4759.1|4756.3|61
1608554930000|2020-12-21 12:48:50|4758.1|4755.3|4758.1|4755.3|4759.1|4756.3|4758.1|4755.3|27
1608554940000|2020-12-21 12:49:00|4758.2|4755.4|4759.1|4756.3|4759.2|4756.4|4758.2|4755.4|22
1608554950000|2020-12-21 12:49:10|4759.2|4756.4|4759.2|4756.4|4759.2|4756.4|4759.2|4756.4|8
1608554960000|2020-12-21 12:49:20|4759.1|4756.3|4757.6|4754.8|4759.2|4756.4|4757.2|4754.4|75
1608554970000|2020-12-21 12:49:30|4757.2|4754.4|4757.6|4754.8|4758.1|4755.3|4756.2|4753.4|55
1608554980000|2020-12-21 12:49:40|4757.2|4754.4|4757.2|4754.4|4758.2|4755.4|4757.2|4754.4|8
1608554990000|2020-12-21 12:49:50|4757.1|4754.3|4757.2|4754.4|4757.2|4754.4|4757.1|4754.3|11
1608555000000|2020-12-21 12:50:00|4757.6|4754.8|4763.1|4760.3|4764.1|4761.3|4757.2|4754.4|158
1608555010000|2020-12-21 12:50:10|4762.7|4759.9|4762.2|4759.4|4764.1|4761.3|4762.2|4759.4|28
1608555020000|2020-12-21 12:50:20|4762.6|4759.8|4763.6|4760.8|4764.1|4761.3|4762.1|4759.3|54
1608555030000|2020-12-21 12:50:30|4764.1|4761.3|4765.1|4762.3|4765.1|4762.3|4763.2|4760.4|49
1608555040000|2020-12-21 12:50:40|4765.2|4762.4|4763.6|4760.8|4766.1|4763.3|4763.1|4760.3|74
1608555050000|2020-12-21 12:50:50|4764.1|4761.3|4762.6|4759.8|4764.1|4761.3|4762.6|4759.8|31
1608555060000|2020-12-21 12:51:00|4762.2|4759.4|4765.1|4762.3|4765.1|4762.3|4762.1|4759.3|127
1608555070000|2020-12-21 12:51:10|4764.1|4761.3|4763.1|4760.3|4764.1|4761.3|4763.1|4760.3|58
1608555080000|2020-12-21 12:51:20|4763.2|4760.4|4761.6|4758.8|4764.1|4761.3|4761.1|4758.3|49
1608555090000|2020-12-21 12:51:30|4761.2|4758.4|4761.2|4758.4|4762.2|4759.4|4761.1|4758.3|22
1608555100000|2020-12-21 12:51:40|4761.1|4758.3|4761.2|4758.4|4761.2|4758.4|4759.1|4756.3|41
1608555110000|2020-12-21 12:51:50|4761.1|4758.3|4760.1|4757.3|4761.2|4758.4|4759.2|4756.4|22
1608555120000|2020-12-21 12:52:00|4760.2|4757.4|4760.7|4757.9|4761.1|4758.3|4760.2|4757.4|17
1608555130000|2020-12-21 12:52:10|4760.6|4757.8|4762.1|4759.3|4762.1|4759.3|4760.2|4757.4|24
1608555140000|2020-12-21 12:52:20|4761.1|4758.3|4760.6|4757.8|4761.1|4758.3|4759.6|4756.8|35
1608555150000|2020-12-21 12:52:30|4760.2|4757.4|4760.1|4757.3|4760.7|4757.9|4759.2|4756.4|31
1608555160000|2020-12-21 12:52:40|4760.2|4757.4|4757.1|4754.3|4760.2|4757.4|4756.6|4753.8|95
1608555170000|2020-12-21 12:52:50|4757.2|4754.4|4756.2|4753.4|4757.2|4754.4|4755.2|4752.4|58
1608555180000|2020-12-21 12:53:00|4756.1|4753.3|4755.7|4752.9|4756.2|4753.4|4755.2|4752.4|51
1608555190000|2020-12-21 12:53:10|4756.1|4753.3|4756.7|4753.9|4757.1|4754.3|4756.1|4753.3|34
1608555200000|2020-12-21 12:53:20|4757.1|4754.3|4755.1|4752.3|4757.1|4754.3|4755.1|4752.3|16
1608555210000|2020-12-21 12:53:30|4755.2|4752.4|4755.1|4752.3|4755.2|4752.4|4754.2|4751.4|60
1608555220000|2020-12-21 12:53:40|4754.2|4751.4|4754.2|4751.4|4755.2|4752.4|4754.2|4751.4|18
1608555230000|2020-12-21 12:53:50|4755.1|4752.3|4755.1|4752.3|4755.2|4752.4|4754.1|4751.3|34
1608555240000|2020-12-21 12:54:00|4754.2|4751.4|4755.2|4752.4|4755.2|4752.4|4753.2|4750.4|116
1608555250000|2020-12-21 12:54:10|4756.1|4753.3|4755.2|4752.4|4756.2|4753.4|4754.2|4751.4|54
1608555260000|2020-12-21 12:54:20|4755.1|4752.3|4754.2|4751.4|4755.1|4752.3|4754.1|4751.3|8
1608555270000|2020-12-21 12:54:30|4753.7|4750.9|4750.1|4747.3|4753.7|4750.9|4749.2|4746.4|96
1608555280000|2020-12-21 12:54:40|4749.7|4746.9|4748.7|4745.9|4751.1|4748.3|4748.1|4745.3|157
1608555290000|2020-12-21 12:54:50|4749.1|4746.3|4746.2|4743.4|4749.2|4746.4|4745.2|4742.4|161
1608555300000|2020-12-21 12:55:00|4747.1|4744.3|4747.2|4744.4|4748.1|4745.3|4746.2|4743.4|107
1608555310000|2020-12-21 12:55:10|4747.7|4744.9|4747.2|4744.4|4748.2|4745.4|4747.2|4744.4|31
1608555320000|2020-12-21 12:55:20|4747.7|4744.9|4749.2|4746.4|4750.1|4747.3|4747.7|4744.9|58
1608555330000|2020-12-21 12:55:30|4749.1|4746.3|4749.2|4746.4|4751.2|4748.4|4749.1|4746.3|42
1608555340000|2020-12-21 12:55:40|4750.1|4747.3|4749.2|4746.4|4750.1|4747.3|4748.2|4745.4|54
1608555350000|2020-12-21 12:55:50|4750.1|4747.3|4751.2|4748.4|4751.2|4748.4|4750.1|4747.3|28
1608555360000|2020-12-21 12:56:00|4752.2|4749.4|4752.2|4749.4|4753.2|4750.4|4751.2|4748.4|40
1608555370000|2020-12-21 12:56:10|4752.7|4749.9|4752.2|4749.4|4752.7|4749.9|4751.2|4748.4|13
1608555380000|2020-12-21 12:56:20|4751.3|4748.5|4752.2|4749.4|4752.2|4749.4|4751.2|4748.4|8
1608555390000|2020-12-21 12:56:30|4751.2|4748.4|4751.2|4748.4|4752.2|4749.4|4751.2|4748.4|15
1608555400000|2020-12-21 12:56:40|4751.6|4748.8|4752.2|4749.4|4752.2|4749.4|4751.6|4748.8|29
1608555410000|2020-12-21 12:56:50|4753.1|4750.3|4754.2|4751.4|4754.7|4751.9|4752.2|4749.4|64
1608555420000|2020-12-21 12:57:00|4754.1|4751.3|4755.2|4752.4|4756.2|4753.4|4753.6|4750.8|53
1608555430000|2020-12-21 12:57:10|4755.1|4752.3|4754.2|4751.4|4755.2|4752.4|4754.2|4751.4|60
1608555440000|2020-12-21 12:57:20|4754.7|4751.9|4757.2|4754.4|4757.6|4754.8|4754.2|4751.4|127
1608555450000|2020-12-21 12:57:30|4757.1|4754.3|4757.2|4754.4|4757.2|4754.4|4756.2|4753.4|80
1608555460000|2020-12-21 12:57:40|4757.1|4754.3|4756.2|4753.4|4757.1|4754.3|4756.2|4753.4|9
1608555470000|2020-12-21 12:57:50|4757.1|4754.3|4757.2|4754.4|4757.2|4754.4|4756.2|4753.4|53
1608555480000|2020-12-21 12:58:00|4757.1|4754.3|4754.2|4751.4|4757.2|4754.4|4753.2|4750.4|108
1608555490000|2020-12-21 12:58:10|4755.1|4752.3|4753.2|4750.4|4755.1|4752.3|4752.7|4749.9|30
1608555500000|2020-12-21 12:58:20|4753.1|4750.3|4752.2|4749.4|4753.2|4750.4|4751.2|4748.4|14
1608555510000|2020-12-21 12:58:30|4751.3|4748.5|4749.2|4746.4|4751.3|4748.5|4749.2|4746.4|102
1608555520000|2020-12-21 12:58:40|4748.7|4745.9|4747.7|4744.9|4749.2|4746.4|4747.2|4744.4|62
1608555530000|2020-12-21 12:58:50|4747.2|4744.4|4747.2|4744.4|4747.6|4744.8|4746.2|4743.4|65
1608555540000|2020-12-21 12:59:00|4747.7|4744.9|4748.1|4745.3|4750.1|4747.3|4747.2|4744.4|54
1608555550000|2020-12-21 12:59:10|4748.2|4745.4|4750.1|4747.3|4750.1|4747.3|4748.1|4745.3|42
1608555560000|2020-12-21 12:59:20|4749.6|4746.8|4748.2|4745.4|4750.2|4747.4|4748.2|4745.4|27
1608555570000|2020-12-21 12:59:30|4748.1|4745.3|4745.1|4742.3|4748.1|4745.3|4745.1|4742.3|56
1608555580000|2020-12-21 12:59:40|4745.2|4742.4|4746.2|4743.4|4746.2|4743.4|4745.2|4742.4|30
1608555590000|2020-12-21 12:59:50|4746.1|4743.3|4745.2|4742.4|4746.2|4743.4|4744.6|4741.8|21
1608555600000|2020-12-21 13:00:00|4744.3|4741.5|4742.2|4739.4|4746.1|4743.3|4742.2|4739.4|216
1608555610000|2020-12-21 13:00:10|4742.1|4739.3|4739.2|4736.4|4742.1|4739.3|4739.2|4736.4|126
1608555620000|2020-12-21 13:00:20|4738.7|4735.9|4740.1|4737.3|4740.1|4737.3|4737.1|4734.3|180
1608555630000|2020-12-21 13:00:30|4740.2|4737.4|4740.2|4737.4|4741.1|4738.3|4739.2|4736.4|99
1608555640000|2020-12-21 13:00:40|4741.1|4738.3|4739.2|4736.4|4741.1|4738.3|4738.1|4735.3|59
1608555650000|2020-12-21 13:00:50|4739.1|4736.3|4737.2|4734.4|4740.1|4737.3|4737.2|4734.4|121
1608555660000|2020-12-21 13:01:00|4738.1|4735.3|4734.1|4731.3|4738.2|4735.4|4734.1|4731.3|61
1608555670000|2020-12-21 13:01:10|4735.1|4732.3|4736.7|4733.9|4737.2|4734.4|4734.2|4731.4|83
1608555680000|2020-12-21 13:01:20|4737.1|4734.3|4735.2|4732.4|4739.2|4736.4|4735.2|4732.4|95
1608555690000|2020-12-21 13:01:30|4736.1|4733.3|4737.2|4734.4|4737.2|4734.4|4735.2|4732.4|46
1608555700000|2020-12-21 13:01:40|4736.2|4733.4|4738.2|4735.4|4738.2|4735.4|4735.7|4732.9|73
1608555710000|2020-12-21 13:01:50|4737.7|4734.9|4736.2|4733.4|4739.1|4736.3|4736.2|4733.4|49
1608555720000|2020-12-21 13:02:00|4737.1|4734.3|4738.2|4735.4|4739.1|4736.3|4736.2|4733.4|43
1608555730000|2020-12-21 13:02:10|4738.1|4735.3|4739.2|4736.4|4740.6|4737.8|4738.1|4735.3|84
1608555740000|2020-12-21 13:02:20|4739.6|4736.8|4743.1|4740.3|4743.1|4740.3|4739.6|4736.8|48
1608555750000|2020-12-21 13:02:30|4743.2|4740.4|4749.2|4746.4|4750.6|4747.8|4743.2|4740.4|187
1608555760000|2020-12-21 13:02:40|4749.7|4746.9|4750.2|4747.4|4750.2|4747.4|4748.1|4745.3|69
1608555770000|2020-12-21 13:02:50|4751.1|4748.3|4752.1|4749.3|4753.1|4750.3|4751.1|4748.3|179
1608555780000|2020-12-21 13:03:00|4752.2|4749.4|4753.1|4750.3|4754.1|4751.3|4752.2|4749.4|117
1608555790000|2020-12-21 13:03:10|4752.2|4749.4|4752.2|4749.4|4752.2|4749.4|4751.2|4748.4|57
1608555800000|2020-12-21 13:03:20|4752.1|4749.3|4753.1|4750.3|4753.1|4750.3|4751.1|4748.3|42
1608555810000|2020-12-21 13:03:30|4752.2|4749.4|4754.1|4751.3|4754.2|4751.4|4751.7|4748.9|61
1608555820000|2020-12-21 13:03:40|4754.6|4751.8|4750.1|4747.3|4755.1|4752.3|4750.1|4747.3|66
1608555830000|2020-12-21 13:03:50|4749.2|4746.4|4750.1|4747.3|4750.2|4747.4|4748.2|4745.4|30
1608555840000|2020-12-21 13:04:00|4749.2|4746.4|4747.1|4744.3|4750.1|4747.3|4746.1|4743.3|55
1608555850000|2020-12-21 13:04:10|4748|4745.2|4747.1|4744.3|4748.1|4745.3|4746.1|4743.3|46
1608555860000|2020-12-21 13:04:20|4748|4745.2|4745.1|4742.3|4748.1|4745.3|4745.1|4742.3|49
1608555870000|2020-12-21 13:04:30|4744.6|4741.8|4741.2|4738.4|4745.1|4742.3|4741.2|4738.4|72
1608555880000|2020-12-21 13:04:40|4742.1|4739.3|4740.1|4737.3|4742.1|4739.3|4739.1|4736.3|185
1608555890000|2020-12-21 13:04:50|4740.2|4737.4|4740.1|4737.3|4741.2|4738.4|4739.1|4736.3|63
1608555900000|2020-12-21 13:05:00|4740.2|4737.4|4737.2|4734.4|4740.2|4737.4|4736.7|4733.9|67
1608555910000|2020-12-21 13:05:10|4738.1|4735.3|4740.2|4737.4|4740.2|4737.4|4737.7|4734.9|51
1608555920000|2020-12-21 13:05:20|4740.1|4737.3|4739.1|4736.3|4740.2|4737.4|4739.1|4736.3|12
1608555930000|2020-12-21 13:05:30|4738.2|4735.4|4735.2|4732.4|4738.2|4735.4|4735.2|4732.4|74
1608555940000|2020-12-21 13:05:40|4735.7|4732.9|4737.2|4734.4|4737.2|4734.4|4735.1|4732.3|55
1608555950000|2020-12-21 13:05:50|4738.2|4735.4|4733.1|4730.3|4738.6|4735.8|4733.1|4730.3|133
1608555960000|2020-12-21 13:06:00|4732.7|4729.9|4730.2|4727.4|4733.1|4730.3|4730.2|4727.4|164
1608555970000|2020-12-21 13:06:10|4730.1|4727.3|4730.2|4727.4|4731.2|4728.4|4728.7|4725.9|144
1608555980000|2020-12-21 13:06:20|4730.1|4727.3|4729.2|4726.4|4731.2|4728.4|4729.1|4726.3|72
1608555990000|2020-12-21 13:06:30|4729.1|4726.3|4730.2|4727.4|4732.1|4729.3|4729.1|4726.3|110
1608556000000|2020-12-21 13:06:40|4730.6|4727.8|4731.1|4728.3|4732.2|4729.4|4730.2|4727.4|97
1608556010000|2020-12-21 13:06:50|4731.2|4728.4|4730.2|4727.4|4732.1|4729.3|4730.2|4727.4|80
1608556020000|2020-12-21 13:07:00|4729.3|4726.5|4729.2|4726.4|4730.1|4727.3|4729.1|4726.3|104
1608556030000|2020-12-21 13:07:10|4728.7|4725.9|4729.2|4726.4|4729.2|4726.4|4728.2|4725.4|59
1608556040000|2020-12-21 13:07:20|4730.2|4727.4|4728.2|4725.4|4730.2|4727.4|4728.2|4725.4|42
1608556050000|2020-12-21 13:07:30|4729.1|4726.3|4725.2|4722.4|4729.1|4726.3|4725.2|4722.4|155
1608556060000|2020-12-21 13:07:40|4725.1|4722.3|4723.2|4720.4|4725.1|4722.3|4720.8|4718|350
1608556070000|2020-12-21 13:07:50|4722.2|4719.4|4721.2|4718.4|4722.2|4719.4|4721.2|4718.4|68
1608556080000|2020-12-21 13:08:00|4722.1|4719.3|4722.2|4719.4|4724.1|4721.3|4721.2|4718.4|132
1608556090000|2020-12-21 13:08:10|4721.7|4718.9|4721.2|4718.4|4722.2|4719.4|4721.1|4718.3|41
1608556100000|2020-12-21 13:08:20|4721.7|4718.9|4724.2|4721.4|4724.2|4721.4|4721.2|4718.4|39
1608556110000|2020-12-21 13:08:30|4724.1|4721.3|4722.2|4719.4|4724.1|4721.3|4720.2|4717.4|58
1608556120000|2020-12-21 13:08:40|4722.7|4719.9|4721.7|4718.9|4723.2|4720.4|4721.7|4718.9|42
1608556130000|2020-12-21 13:08:50|4721.2|4718.4|4722.2|4719.4|4722.2|4719.4|4721.2|4718.4|43
1608556140000|2020-12-21 13:09:00|4723.1|4720.3|4724.1|4721.3|4724.2|4721.4|4721.7|4718.9|96
1608556150000|2020-12-21 13:09:10|4724.2|4721.4|4727.2|4724.4|4727.2|4724.4|4723.2|4720.4|98
1608556160000|2020-12-21 13:09:20|4727.7|4724.9|4728.1|4725.3|4728.2|4725.4|4726.2|4723.4|140
1608556170000|2020-12-21 13:09:30|4727.2|4724.4|4728.2|4725.4|4729.1|4726.3|4727.2|4724.4|96
1608556180000|2020-12-21 13:09:40|4727.2|4724.4|4726.1|4723.3|4728.2|4725.4|4724.2|4721.4|65
1608556190000|2020-12-21 13:09:50|4726.2|4723.4|4724.2|4721.4|4726.2|4723.4|4724.2|4721.4|29
1608556200000|2020-12-21 13:10:00|4723.2|4720.4|4726.2|4723.4|4726.2|4723.4|4721.2|4718.4|156
1608556210000|2020-12-21 13:10:10|4725.7|4722.9|4724.1|4721.3|4725.7|4722.9|4723.2|4720.4|73
1608556220000|2020-12-21 13:10:20|4723.7|4720.9|4724.2|4721.4|4724.2|4721.4|4723.1|4720.3|12
1608556230000|2020-12-21 13:10:30|4724.1|4721.3|4722.1|4719.3|4724.1|4721.3|4722.1|4719.3|29
1608556240000|2020-12-21 13:10:40|4721.7|4718.9|4723.2|4720.4|4723.2|4720.4|4721.2|4718.4|94
1608556250000|2020-12-21 13:10:50|4723.1|4720.3|4724.1|4721.3|4724.1|4721.3|4722.7|4719.9|41
1608556260000|2020-12-21 13:11:00|4723.1|4720.3|4719.2|4716.4|4723.2|4720.4|4719.2|4716.4|88
1608556270000|2020-12-21 13:11:10|4719.1|4716.3|4721.1|4718.3|4722.1|4719.3|4719.1|4716.3|56
1608556280000|2020-12-21 13:11:20|4721.2|4718.4|4723.1|4720.3|4723.1|4720.3|4721.1|4718.3|61
1608556290000|2020-12-21 13:11:30|4722.7|4719.9|4723.2|4720.4|4723.2|4720.4|4721.2|4718.4|48
1608556300000|2020-12-21 13:11:40|4723.7|4720.9|4723.2|4720.4|4725.1|4722.3|4723.2|4720.4|76
1608556310000|2020-12-21 13:11:50|4724.1|4721.3|4724.7|4721.9|4726.1|4723.3|4723.2|4720.4|58
1608556320000|2020-12-21 13:12:00|4725.1|4722.3|4726.1|4723.3|4726.2|4723.4|4724.2|4721.4|44
1608556330000|2020-12-21 13:12:10|4725.7|4722.9|4721.2|4718.4|4726.1|4723.3|4721.2|4718.4|134
1608556340000|2020-12-21 13:12:20|4720.3|4717.5|4717.2|4714.4|4720.3|4717.5|4717.2|4714.4|138
1608556350000|2020-12-21 13:12:30|4717.7|4714.9|4719.2|4716.4|4719.2|4716.4|4717.2|4714.4|72
1608556360000|2020-12-21 13:12:40|4718.3|4715.5|4719.7|4716.9|4720.2|4717.4|4717.2|4714.4|83
1608556370000|2020-12-21 13:12:50|4719.2|4716.4|4720.1|4717.3|4720.1|4717.3|4719.1|4716.3|32
1608556380000|2020-12-21 13:13:00|4719.2|4716.4|4720.2|4717.4|4721.1|4718.3|4719.2|4716.4|57
1608556390000|2020-12-21 13:13:10|4719.7|4716.9|4719.2|4716.4|4720.2|4717.4|4718.2|4715.4|28
1608556400000|2020-12-21 13:13:20|4719.1|4716.3|4718.2|4715.4|4719.2|4716.4|4717.1|4714.3|94
1608556410000|2020-12-21 13:13:30|4717.3|4714.5|4717.2|4714.4|4720.2|4717.4|4716.7|4713.9|66
1608556420000|2020-12-21 13:13:40|4717.7|4714.9|4719.2|4716.4|4719.2|4716.4|4717.2|4714.4|48
1608556430000|2020-12-21 13:13:50|4718.2|4715.4|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|25
1608556440000|2020-12-21 13:14:00|4718.1|4715.3|4717.2|4714.4|4718.1|4715.3|4716.1|4713.3|68
1608556450000|2020-12-21 13:14:10|4717.1|4714.3|4717.2|4714.4|4718.2|4715.4|4714.2|4711.4|99
1608556460000|2020-12-21 13:14:20|4717.7|4714.9|4720.2|4717.4|4721.1|4718.3|4717.2|4714.4|121
1608556470000|2020-12-21 13:14:30|4720.7|4717.9|4719.2|4716.4|4720.7|4717.9|4719.2|4716.4|32
1608556480000|2020-12-21 13:14:40|4718.3|4715.5|4717.2|4714.4|4718.3|4715.5|4716.2|4713.4|57
1608556490000|2020-12-21 13:14:50|4717.1|4714.3|4715.2|4712.4|4717.1|4714.3|4714.2|4711.4|140
1608556500000|2020-12-21 13:15:00|4716.1|4713.3|4717.2|4714.4|4717.2|4714.4|4714.2|4711.4|97
1608556510000|2020-12-21 13:15:10|4716.3|4713.5|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|55
1608556520000|2020-12-21 13:15:20|4717.2|4714.4|4716.1|4713.3|4718.2|4715.4|4715.2|4712.4|137
1608556530000|2020-12-21 13:15:30|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4714.2|4711.4|75
1608556540000|2020-12-21 13:15:40|4716.6|4713.8|4718.2|4715.4|4718.2|4715.4|4716.2|4713.4|95
1608556550000|2020-12-21 13:15:50|4717.3|4714.5|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|39
1608556560000|2020-12-21 13:16:00|4718.1|4715.3|4715.2|4712.4|4718.2|4715.4|4715.2|4712.4|51
1608556570000|2020-12-21 13:16:10|4716.1|4713.3|4719.2|4716.4|4720.2|4717.4|4716.1|4713.3|151
1608556580000|2020-12-21 13:16:20|4720.1|4717.3|4721.1|4718.3|4721.1|4718.3|4719.2|4716.4|81
1608556590000|2020-12-21 13:16:30|4721.2|4718.4|4721.2|4718.4|4724.1|4721.3|4721.2|4718.4|101
1608556600000|2020-12-21 13:16:40|4721.1|4718.3|4724.2|4721.4|4724.2|4721.4|4721.1|4718.3|46
1608556610000|2020-12-21 13:16:50|4724.1|4721.3|4723.2|4720.4|4724.2|4721.4|4723.2|4720.4|28
1608556620000|2020-12-21 13:17:00|4723.7|4720.9|4724.2|4721.4|4724.2|4721.4|4723.2|4720.4|30
1608556630000|2020-12-21 13:17:10|4724.1|4721.3|4724.2|4721.4|4724.2|4721.4|4723.2|4720.4|21
1608556640000|2020-12-21 13:17:20|4724.1|4721.3|4725.2|4722.4|4725.2|4722.4|4723.7|4720.9|41
1608556650000|2020-12-21 13:17:30|4724.2|4721.4|4720.2|4717.4|4724.2|4721.4|4720.1|4717.3|124
1608556660000|2020-12-21 13:17:40|4721.1|4718.3|4723.2|4720.4|4723.2|4720.4|4720.2|4717.4|35
1608556670000|2020-12-21 13:17:50|4723.1|4720.3|4723.2|4720.4|4723.2|4720.4|4722.2|4719.4|9
1608556680000|2020-12-21 13:18:00|4722.2|4719.4|4719.2|4716.4|4722.2|4719.4|4719.2|4716.4|66
1608556690000|2020-12-21 13:18:10|4718.3|4715.5|4715.2|4712.4|4719.2|4716.4|4714.2|4711.4|84
1608556700000|2020-12-21 13:18:20|4716.1|4713.3|4716.2|4713.4|4717.7|4714.9|4716.1|4713.3|31
1608556710000|2020-12-21 13:18:30|4715.2|4712.4|4715.2|4712.4|4716.1|4713.3|4714.2|4711.4|80
1608556720000|2020-12-21 13:18:40|4716.1|4713.3|4717.2|4714.4|4718.2|4715.4|4716.1|4713.3|118
1608556730000|2020-12-21 13:18:50|4716.2|4713.4|4716.7|4713.9|4717.2|4714.4|4716.2|4713.4|17
1608556740000|2020-12-21 13:19:00|4716.2|4713.4|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|69
1608556750000|2020-12-21 13:19:10|4715.1|4712.3|4714.1|4711.3|4715.2|4712.4|4714.1|4711.3|39
1608556760000|2020-12-21 13:19:20|4714.2|4711.4|4718.2|4715.4|4718.2|4715.4|4714.2|4711.4|91
1608556770000|2020-12-21 13:19:30|4718.7|4715.9|4718.2|4715.4|4719.2|4716.4|4717.2|4714.4|44
1608556780000|2020-12-21 13:19:40|4717.7|4714.9|4716.2|4713.4|4717.7|4714.9|4716.2|4713.4|30
1608556790000|2020-12-21 13:19:50|4717.1|4714.3|4717.2|4714.4|4717.7|4714.9|4716.2|4713.4|34
1608556800000|2020-12-21 13:20:00|4716.3|4713.5|4716.2|4713.4|4716.7|4713.9|4715.2|4712.4|77
1608556810000|2020-12-21 13:20:10|4716.7|4713.9|4718.2|4715.4|4718.2|4715.4|4716.7|4713.9|59
1608556820000|2020-12-21 13:20:20|4718.1|4715.3|4721.2|4718.4|4721.2|4718.4|4717.2|4714.4|84
1608556830000|2020-12-21 13:20:30|4722.2|4719.4|4722.7|4719.9|4723.2|4720.4|4722.2|4719.4|183
1608556840000|2020-12-21 13:20:40|4723.2|4720.4|4722.2|4719.4|4723.2|4720.4|4721.2|4718.4|103
1608556850000|2020-12-21 13:20:50|4722.7|4719.9|4721.2|4718.4|4723.7|4720.9|4721.2|4718.4|62
1608556860000|2020-12-21 13:21:00|4721.1|4718.3|4718.2|4715.4|4721.1|4718.3|4718.2|4715.4|243
1608556870000|2020-12-21 13:21:10|4718.7|4715.9|4722.2|4719.4|4722.2|4719.4|4718.2|4715.4|39
1608556880000|2020-12-21 13:21:20|4721.2|4718.4|4720.2|4717.4|4721.2|4718.4|4719.2|4716.4|80
1608556890000|2020-12-21 13:21:30|4719.2|4716.4|4717.2|4714.4|4719.2|4716.4|4717.2|4714.4|74
1608556900000|2020-12-21 13:21:40|4716.7|4713.9|4716.2|4713.4|4718.2|4715.4|4716.2|4713.4|81
1608556910000|2020-12-21 13:21:50|4717.2|4714.4|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|32
1608556920000|2020-12-21 13:22:00|4718.1|4715.3|4718.2|4715.4|4721.2|4718.4|4718.1|4715.3|73
1608556930000|2020-12-21 13:22:10|4717.2|4714.4|4718.2|4715.4|4718.2|4715.4|4717.2|4714.4|17
1608556940000|2020-12-21 13:22:20|4719.2|4716.4|4720.2|4717.4|4721.2|4718.4|4718.2|4715.4|57
1608556950000|2020-12-21 13:22:30|4720.7|4717.9|4721.7|4718.9|4722.1|4719.3|4720.2|4717.4|44
1608556960000|2020-12-21 13:22:40|4722.2|4719.4|4719.2|4716.4|4722.2|4719.4|4719.2|4716.4|80
1608556970000|2020-12-21 13:22:50|4720.2|4717.4|4719.2|4716.4|4720.2|4717.4|4718.2|4715.4|101
1608556980000|2020-12-21 13:23:00|4720.1|4717.3|4720.7|4717.9|4720.7|4717.9|4719.2|4716.4|47
1608556990000|2020-12-21 13:23:10|4720.2|4717.4|4722.2|4719.4|4722.2|4719.4|4720.2|4717.4|26
1608557000000|2020-12-21 13:23:20|4721.3|4718.5|4721.2|4718.4|4722.2|4719.4|4720.2|4717.4|18
1608557010000|2020-12-21 13:23:30|4720.7|4717.9|4721.2|4718.4|4721.2|4718.4|4720.2|4717.4|13
1608557020000|2020-12-21 13:23:40|4720.3|4717.5|4719.2|4716.4|4721.2|4718.4|4719.2|4716.4|121
1608557030000|2020-12-21 13:23:50|4720.2|4717.4|4720.2|4717.4|4721.2|4718.4|4719.2|4716.4|18
1608557040000|2020-12-21 13:24:00|4719.7|4716.9|4716.3|4713.5|4719.7|4716.9|4716.3|4713.5|463
1608557050000|2020-12-21 13:24:10|4716.8|4714|4717.3|4714.5|4717.3|4714.5|4716.3|4713.5|29
1608557060000|2020-12-21 13:24:20|4717.2|4714.4|4716.8|4714|4717.3|4714.5|4716.4|4713.6|17
1608557070000|2020-12-21 13:24:30|4717.2|4714.4|4717.3|4714.5|4717.7|4714.9|4717.2|4714.4|6
1608557080000|2020-12-21 13:24:40|4718.2|4715.4|4719.2|4716.4|4719.2|4716.4|4718.2|4715.4|28
1608557090000|2020-12-21 13:24:50|4718.4|4715.6|4717.3|4714.5|4718.4|4715.6|4717.2|4714.4|44
1608557100000|2020-12-21 13:25:00|4717.2|4714.4|4718.2|4715.4|4718.3|4715.5|4717.2|4714.4|50
1608557110000|2020-12-21 13:25:10|4717.4|4714.6|4717.3|4714.5|4717.4|4714.6|4717.3|4714.5|9
1608557120000|2020-12-21 13:25:20|4717.4|4714.6|4719.3|4716.5|4719.4|4716.6|4717.4|4714.6|35
1608557130000|2020-12-21 13:25:30|4719.2|4716.4|4721.3|4718.5|4721.4|4718.6|4718.4|4715.6|65
1608557140000|2020-12-21 13:25:40|4721.4|4718.6|4722.3|4719.5|4722.3|4719.5|4720.4|4717.6|62
1608557150000|2020-12-21 13:25:50|4722.7|4719.9|4723.4|4720.6|4724.3|4721.5|4722.4|4719.6|137
1608557160000|2020-12-21 13:26:00|4723.8|4721|4721.4|4718.6|4724.2|4721.4|4721.4|4718.6|24
1608557170000|2020-12-21 13:26:10|4722.3|4719.5|4722.4|4719.6|4724.2|4721.4|4722.3|4719.5|115
1608557180000|2020-12-21 13:26:20|4722.3|4719.5|4722.4|4719.6|4723.3|4720.5|4722.3|4719.5|77
1608557190000|2020-12-21 13:26:30|4722.3|4719.5|4721.4|4718.6|4722.4|4719.6|4721.3|4718.5|72
1608557200000|2020-12-21 13:26:40|4722.2|4719.4|4726.2|4723.4|4726.2|4723.4|4722.2|4719.4|86
1608557210000|2020-12-21 13:26:50|4725.8|4723|4725.4|4722.6|4727.2|4724.4|4725.2|4722.4|127
1608557220000|2020-12-21 13:27:00|4726.2|4723.4|4723.5|4720.7|4726.2|4723.4|4723.5|4720.7|107
1608557230000|2020-12-21 13:27:10|4723.4|4720.6|4723.3|4720.5|4724.4|4721.6|4722.3|4719.5|324
1608557240000|2020-12-21 13:27:20|4723.2|4720.4|4725.3|4722.5|4725.7|4722.9|4723.2|4720.4|21
1608557250000|2020-12-21 13:27:30|4725.2|4722.4|4726.3|4723.5|4728.3|4725.5|4725.2|4722.4|124
1608557260000|2020-12-21 13:27:40|4726.4|4723.6|4727.8|4725|4728.3|4725.5|4726.4|4723.6|38
1608557270000|2020-12-21 13:27:50|4728.2|4725.4|4728.8|4726|4729.2|4726.4|4727.8|4725|27
1608557280000|2020-12-21 13:28:00|4729.2|4726.4|4727.8|4725|4729.2|4726.4|4727.3|4724.5|35
1608557290000|2020-12-21 13:28:10|4727.4|4724.6|4726.3|4723.5|4727.8|4725|4726.3|4723.5|27
1608557300000|2020-12-21 13:28:20|4726.7|4723.9|4727.2|4724.4|4727.4|4724.6|4726.2|4723.4|56
1608557310000|2020-12-21 13:28:30|4726.8|4724|4726.2|4723.4|4727.2|4724.4|4726.2|4723.4|8
1608557320000|2020-12-21 13:28:40|4725.4|4722.6|4725.2|4722.4|4726.2|4723.4|4725.2|4722.4|24
1608557330000|2020-12-21 13:28:50|4724.4|4721.6|4723.3|4720.5|4724.8|4722|4723.3|4720.5|26
1608557340000|2020-12-21 13:29:00|4723.2|4720.4|4724.2|4721.4|4724.2|4721.4|4722.8|4720|30
1608557350000|2020-12-21 13:29:10|4724.3|4721.5|4725.2|4722.4|4725.2|4722.4|4724.2|4721.4|13
1608557360000|2020-12-21 13:29:20|4724.8|4722|4723.8|4721|4724.8|4722|4723.4|4720.6|17
1608557370000|2020-12-21 13:29:30|4724.2|4721.4|4723.3|4720.5|4724.4|4721.6|4723.2|4720.4|19
1608557380000|2020-12-21 13:29:40|4724.2|4721.4|4724.2|4721.4|4724.2|4721.4|4724.2|4721.4|23
1608557390000|2020-12-21 13:29:50|4723.8|4721|4724.2|4721.4|4724.2|4721.4|4723.3|4720.5|27
1608557400000|2020-12-21 13:30:00|4724.3|4721.5|4725.2|4722.4|4725.2|4722.4|4724.2|4721.4|34
1608557410000|2020-12-21 13:30:10|4725.3|4722.5|4726.2|4723.4|4726.2|4723.4|4723.4|4720.6|60
1608557420000|2020-12-21 13:30:20|4725.8|4723|4725.4|4722.6|4726.3|4723.5|4725.4|4722.6|19
1608557430000|2020-12-21 13:30:30|4725.3|4722.5|4724.3|4721.5|4725.3|4722.5|4723.4|4720.6|43
1608557440000|2020-12-21 13:30:40|4723.9|4721.1|4723.4|4720.6|4724.3|4721.5|4723.2|4720.4|77
1608557450000|2020-12-21 13:30:50|4723.2|4720.4|4722.2|4719.4|4723.3|4720.5|4721.3|4718.5|106
1608557460000|2020-12-21 13:31:00|4721.3|4718.5|4721.4|4718.6|4722.4|4719.6|4721.3|4718.5|14
1608557470000|2020-12-21 13:31:10|4721.3|4718.5|4721.2|4718.4|4722.2|4719.4|4720.3|4717.5|86
1608557480000|2020-12-21 13:31:20|4721.3|4718.5|4723.2|4720.4|4723.3|4720.5|4721.3|4718.5|41
1608557490000|2020-12-21 13:31:30|4723.3|4720.5|4723.3|4720.5|4724.2|4721.4|4722.8|4720|41
1608557500000|2020-12-21 13:31:40|4723.4|4720.6|4725.3|4722.5|4725.4|4722.6|4723.3|4720.5|54
1608557510000|2020-12-21 13:31:50|4724.9|4722.1|4724.3|4721.5|4725.3|4722.5|4724.3|4721.5|22
1608557520000|2020-12-21 13:32:00|4724.2|4721.4|4725.4|4722.6|4726.3|4723.5|4723.4|4720.6|50
1608557530000|2020-12-21 13:32:10|4726.2|4723.4|4727.3|4724.5|4728.4|4725.6|4726.2|4723.4|45
1608557540000|2020-12-21 13:32:20|4727.4|4724.6|4726.2|4723.4|4728.2|4725.4|4726.2|4723.4|140
1608557550000|2020-12-21 13:32:30|4725.3|4722.5|4724.3|4721.5|4726.3|4723.5|4724.2|4721.4|198
1608557560000|2020-12-21 13:32:40|4724.2|4721.4|4726.2|4723.4|4726.3|4723.5|4724.2|4721.4|31
1608557570000|2020-12-21 13:32:50|4725.8|4723|4727.2|4724.4|4727.4|4724.6|4725.3|4722.5|9
1608557580000|2020-12-21 13:33:00|4727.3|4724.5|4725.3|4722.5|4727.3|4724.5|4725.2|4722.4|67
1608557590000|2020-12-21 13:33:10|4725.2|4722.4|4725.3|4722.5|4725.4|4722.6|4724.4|4721.6|69
1608557600000|2020-12-21 13:33:20|4725.2|4722.4|4726.3|4723.5|4727.2|4724.4|4725.2|4722.4|33
1608557610000|2020-12-21 13:33:30|4726.2|4723.4|4725.3|4722.5|4726.3|4723.5|4725.3|4722.5|10
1608557620000|2020-12-21 13:33:40|4724.9|4722.1|4723.3|4720.5|4724.9|4722.1|4723.3|4720.5|29
1608557630000|2020-12-21 13:33:50|4722.4|4719.6|4724.3|4721.5|4724.8|4722|4722.2|4719.4|42
1608557640000|2020-12-21 13:34:00|4724.8|4722|4725.4|4722.6|4727.3|4724.5|4724.4|4721.6|80
1608557650000|2020-12-21 13:34:10|4726.2|4723.4|4726.3|4723.5|4726.7|4723.9|4725.3|4722.5|15
1608557660000|2020-12-21 13:34:20|4726.2|4723.4|4725.4|4722.6|4726.8|4724|4725.4|4722.6|28
1608557670000|2020-12-21 13:34:30|4726.2|4723.4|4726.3|4723.5|4727.2|4724.4|4725.3|4722.5|33
1608557680000|2020-12-21 13:34:40|4726.4|4723.6|4726.2|4723.4|4727.4|4724.6|4726.2|4723.4|67
1608557690000|2020-12-21 13:34:50|4725.4|4722.6|4725.4|4722.6|4726.3|4723.5|4725.4|4722.6|51
1608557700000|2020-12-21 13:35:00|4726.2|4723.4|4726.2|4723.4|4726.4|4723.6|4725.4|4722.6|28
1608557710000|2020-12-21 13:35:10|4726.3|4723.5|4726.4|4723.6|4728.2|4725.4|4726.3|4723.5|62
1608557720000|2020-12-21 13:35:20|4727.2|4724.4|4726.3|4723.5|4727.4|4724.6|4726.3|4723.5|40
1608557730000|2020-12-21 13:35:30|4726.2|4723.4|4725.4|4722.6|4726.3|4723.5|4724.2|4721.4|289
1608557740000|2020-12-21 13:35:40|4726.2|4723.4|4706.4|4703.6|4727.4|4724.6|4699.2|4696.4|2052
1608557750000|2020-12-21 13:35:50|4707.4|4704.6|4719.7|4716.9|4719.7|4716.9|4703.9|4701.1|561
1608557760000|2020-12-21 13:36:00|4720.2|4717.4|4721.3|4718.5|4724.3|4721.5|4714.3|4711.5|808
1608557770000|2020-12-21 13:36:10|4722.3|4719.5|4720.3|4717.5|4726.3|4723.5|4719.9|4717.1|359
1608557780000|2020-12-21 13:36:20|4718.3|4715.5|4713.3|4710.5|4720.3|4717.5|4712.4|4709.6|293
1608557790000|2020-12-21 13:36:30|4713.2|4710.4|4720.3|4717.5|4722.2|4719.4|4713.2|4710.4|350
1608557800000|2020-12-21 13:36:40|4721.2|4718.4|4727.3|4724.5|4728.2|4725.4|4720.3|4717.5|278
1608557810000|2020-12-21 13:36:50|4727.2|4724.4|4731.2|4728.4|4732.3|4729.5|4726.4|4723.6|352
1608557820000|2020-12-21 13:37:00|4732.2|4729.4|4728.3|4725.5|4733.3|4730.5|4723.3|4720.5|506
1608557830000|2020-12-21 13:37:10|4729.2|4726.4|4732.3|4729.5|4733.3|4730.5|4729.2|4726.4|87
1608557840000|2020-12-21 13:37:20|4731.8|4729|4730.2|4727.4|4732.3|4729.5|4729.4|4726.6|75
1608557850000|2020-12-21 13:37:30|4729.4|4726.6|4728.3|4725.5|4730.3|4727.5|4728.3|4725.5|86
1608557860000|2020-12-21 13:37:40|4727.4|4724.6|4730.3|4727.5|4730.3|4727.5|4727.4|4724.6|89
1608557870000|2020-12-21 13:37:50|4729.4|4726.6|4729.3|4726.5|4730.3|4727.5|4728.3|4725.5|59
1608557880000|2020-12-21 13:38:00|4729.7|4726.9|4739.2|4736.4|4741.2|4738.4|4728.4|4725.6|473
1608557890000|2020-12-21 13:38:10|4738.8|4736|4738.3|4735.5|4741.2|4738.4|4736.3|4733.5|285
1608557900000|2020-12-21 13:38:20|4738.7|4735.9|4732.3|4729.5|4739.3|4736.5|4731.4|4728.6|158
1608557910000|2020-12-21 13:38:30|4733.2|4730.4|4732.3|4729.5|4735.2|4732.4|4732.3|4729.5|155
1608557920000|2020-12-21 13:38:40|4733.2|4730.4|4736.3|4733.5|4737.2|4734.4|4732.3|4729.5|117
1608557930000|2020-12-21 13:38:50|4736.7|4733.9|4735.3|4732.5|4737.3|4734.5|4734.8|4732|41
1608557940000|2020-12-21 13:39:00|4734.3|4731.5|4733.3|4730.5|4734.4|4731.6|4733.3|4730.5|43
1608557950000|2020-12-21 13:39:10|4731.5|4728.7|4732.4|4729.6|4733.3|4730.5|4731.3|4728.5|113
1608557960000|2020-12-21 13:39:20|4733.2|4730.4|4734.2|4731.4|4734.3|4731.5|4732.4|4729.6|68
1608557970000|2020-12-21 13:39:30|4734.3|4731.5|4734.7|4731.9|4735.3|4732.5|4732.4|4729.6|108
1608557980000|2020-12-21 13:39:40|4734.3|4731.5|4735.2|4732.4|4735.3|4732.5|4734.3|4731.5|40
1608557990000|2020-12-21 13:39:50|4735.3|4732.5|4732.8|4730|4735.3|4732.5|4732.4|4729.6|60
1608558000000|2020-12-21 13:40:00|4733.3|4730.5|4734.3|4731.5|4734.3|4731.5|4733.3|4730.5|35
1608558010000|2020-12-21 13:40:10|4734.2|4731.4|4731.3|4728.5|4734.3|4731.5|4731.3|4728.5|26
1608558020000|2020-12-21 13:40:20|4730.4|4727.6|4733.3|4730.5|4733.3|4730.5|4730.3|4727.5|61
1608558030000|2020-12-21 13:40:30|4733.8|4731|4733.2|4730.4|4733.8|4731|4732.2|4729.4|15
1608558040000|2020-12-21 13:40:40|4732.8|4730|4732.2|4729.4|4732.8|4730|4731.3|4728.5|23
1608558050000|2020-12-21 13:40:50|4731.4|4728.6|4733.2|4730.4|4733.2|4730.4|4731.4|4728.6|26
1608558060000|2020-12-21 13:41:00|4733.3|4730.5|4734.2|4731.4|4734.3|4731.5|4733.2|4730.4|52
1608558070000|2020-12-21 13:41:10|4734.3|4731.5|4733.2|4730.4|4735.3|4732.5|4732.3|4729.5|93
1608558080000|2020-12-21 13:41:20|4732.2|4729.4|4730.2|4727.4|4732.3|4729.5|4729.3|4726.5|259
1608558090000|2020-12-21 13:41:30|4730.7|4727.9|4729.7|4726.9|4731.7|4728.9|4729.4|4726.6|79
1608558100000|2020-12-21 13:41:40|4729.3|4726.5|4731.3|4728.5|4731.3|4728.5|4729.3|4726.5|50
1608558110000|2020-12-21 13:41:50|4731.2|4728.4|4733.3|4730.5|4733.3|4730.5|4729.3|4726.5|94
1608558120000|2020-12-21 13:42:00|4734.2|4731.4|4734.3|4731.5|4736.3|4733.5|4734.2|4731.4|96
1608558130000|2020-12-21 13:42:10|4734.2|4731.4|4734.2|4731.4|4735.2|4732.4|4734.2|4731.4|24
1608558140000|2020-12-21 13:42:20|4734.3|4731.5|4733.3|4730.5|4734.3|4731.5|4732.4|4729.6|36
1608558150000|2020-12-21 13:42:30|4733.8|4731|4733.3|4730.5|4735.2|4732.4|4733.3|4730.5|42
1608558160000|2020-12-21 13:42:40|4733.7|4730.9|4732.7|4729.9|4733.7|4730.9|4732.2|4729.4|20
1608558170000|2020-12-21 13:42:50|4733.2|4730.4|4731.2|4728.4|4733.2|4730.4|4730.4|4727.6|51
1608558180000|2020-12-21 13:43:00|4730.8|4728|4731.2|4728.4|4732.2|4729.4|4730.3|4727.5|42
1608558190000|2020-12-21 13:43:10|4730.8|4728|4732.2|4729.4|4732.2|4729.4|4730.3|4727.5|69
1608558200000|2020-12-21 13:43:20|4731.3|4728.5|4731.3|4728.5|4731.8|4729|4731.2|4728.4|24
1608558210000|2020-12-21 13:43:30|4730.4|4727.6|4731.2|4728.4|4731.3|4728.5|4729.8|4727|30
1608558220000|2020-12-21 13:43:40|4731.3|4728.5|4731.3|4728.5|4732.2|4729.4|4731.2|4728.4|25
1608558230000|2020-12-21 13:43:50|4731.2|4728.4|4731.3|4728.5|4731.4|4728.6|4730.3|4727.5|11
1608558240000|2020-12-21 13:44:00|4731.2|4728.4|4731.2|4728.4|4732.3|4729.5|4730.3|4727.5|67
1608558250000|2020-12-21 13:44:10|4730.3|4727.5|4733.2|4730.4|4733.2|4730.4|4730.3|4727.5|68
1608558260000|2020-12-21 13:44:20|4733.3|4730.5|4731.8|4729|4733.3|4730.5|4731.3|4728.5|35
1608558270000|2020-12-21 13:44:30|4731.7|4728.9|4731.2|4728.4|4731.7|4728.9|4731.2|4728.4|6
1608558280000|2020-12-21 13:44:40|4731.3|4728.5|4731.3|4728.5|4732.3|4729.5|4731.3|4728.5|35
1608558290000|2020-12-21 13:44:50|4731.2|4728.4|4732.2|4729.4|4732.3|4729.5|4731.2|4728.4|26
1608558300000|2020-12-21 13:45:00|4733.2|4730.4|4730.3|4727.5|4735.2|4732.4|4730.3|4727.5|120
1608558310000|2020-12-21 13:45:10|4729.4|4726.6|4729.3|4726.5|4730.3|4727.5|4728.3|4725.5|99
1608558320000|2020-12-21 13:45:20|4730.2|4727.4|4732.3|4729.5|4732.3|4729.5|4730.2|4727.4|24
1608558330000|2020-12-21 13:45:30|4732.2|4729.4|4732.7|4729.9|4734.2|4731.4|4731.8|4729|55
1608558340000|2020-12-21 13:45:40|4732.3|4729.5|4732.3|4729.5|4734.2|4731.4|4732.2|4729.4|85
1608558350000|2020-12-21 13:45:50|4732.2|4729.4|4733.2|4730.4|4733.2|4730.4|4732.2|4729.4|8
1608558360000|2020-12-21 13:46:00|4733.3|4730.5|4734.7|4731.9|4735.3|4732.5|4733.3|4730.5|18
1608558370000|2020-12-21 13:46:10|4735.2|4732.4|4734.3|4731.5|4737.2|4734.4|4734.3|4731.5|97
1608558380000|2020-12-21 13:46:20|4734.2|4731.4|4733.3|4730.5|4734.3|4731.5|4733.3|4730.5|10
1608558390000|2020-12-21 13:46:30|4733.2|4730.4|4733.3|4730.5|4733.3|4730.5|4732.2|4729.4|28
1608558400000|2020-12-21 13:46:40|4733.2|4730.4|4733.3|4730.5|4733.3|4730.5|4733.2|4730.4|7
1608558410000|2020-12-21 13:46:50|4733.7|4730.9|4729.3|4726.5|4733.7|4730.9|4729.3|4726.5|57
1608558420000|2020-12-21 13:47:00|4729.7|4726.9|4729.8|4727|4730.3|4727.5|4729.3|4726.5|24
1608558430000|2020-12-21 13:47:10|4729.4|4726.6|4730.3|4727.5|4731.3|4728.5|4729.4|4726.6|17
1608558440000|2020-12-21 13:47:20|4731.2|4728.4|4730.3|4727.5|4732.2|4729.4|4730.3|4727.5|42
1608558450000|2020-12-21 13:47:30|4729.9|4727.1|4729.3|4726.5|4730.3|4727.5|4728.4|4725.6|112
1608558460000|2020-12-21 13:47:40|4729.8|4727|4731.3|4728.5|4731.3|4728.5|4729.3|4726.5|45
1608558470000|2020-12-21 13:47:50|4731.2|4728.4|4732.2|4729.4|4732.3|4729.5|4730.3|4727.5|47
1608558480000|2020-12-21 13:48:00|4731.8|4729|4732.4|4729.6|4733.2|4730.4|4731.3|4728.5|18
1608558490000|2020-12-21 13:48:10|4733.2|4730.4|4735.3|4732.5|4735.3|4732.5|4733.2|4730.4|24
1608558500000|2020-12-21 13:48:20|4735.4|4732.6|4734.4|4731.6|4736.3|4733.5|4733.4|4730.6|129
1608558510000|2020-12-21 13:48:30|4734.3|4731.5|4735.4|4732.6|4735.4|4732.6|4733.4|4730.6|28
1608558520000|2020-12-21 13:48:40|4736.2|4733.4|4734.9|4732.1|4736.3|4733.5|4734.3|4731.5|73
1608558530000|2020-12-21 13:48:50|4734.4|4731.6|4733.4|4730.6|4734.4|4731.6|4733.3|4730.5|29
1608558540000|2020-12-21 13:49:00|4733.3|4730.5|4733.3|4730.5|4734.4|4731.6|4732.4|4729.6|244
1608558550000|2020-12-21 13:49:10|4734.2|4731.4|4732.3|4729.5|4734.4|4731.6|4731.4|4728.6|53
1608558560000|2020-12-21 13:49:20|4732.4|4729.6|4728.3|4725.5|4732.4|4729.6|4727.4|4724.6|69
1608558570000|2020-12-21 13:49:30|4728.4|4725.6|4728.4|4725.6|4728.4|4725.6|4727.3|4724.5|50
1608558580000|2020-12-21 13:49:40|4728.8|4726|4728.4|4725.6|4729.3|4726.5|4728.3|4725.5|10
1608558590000|2020-12-21 13:49:50|4728.3|4725.5|4729.3|4726.5|4731.2|4728.4|4727.8|4725|55
1608558600000|2020-12-21 13:50:00|4729.4|4726.6|4732.3|4729.5|4733.2|4730.4|4729.4|4726.6|46
1608558610000|2020-12-21 13:50:10|4732.4|4729.6|4733.2|4730.4|4733.2|4730.4|4732.2|4729.4|30
1608558620000|2020-12-21 13:50:20|4733.3|4730.5|4736.2|4733.4|4736.4|4733.6|4733.3|4730.5|86
1608558630000|2020-12-21 13:50:30|4736.4|4733.6|4736.9|4734.1|4737.4|4734.6|4736.3|4733.5|65
1608558640000|2020-12-21 13:50:40|4737.3|4734.5|4737.3|4734.5|4737.4|4734.6|4736.4|4733.6|75
1608558650000|2020-12-21 13:50:50|4737.4|4734.6|4735.4|4732.6|4738.2|4735.4|4735.4|4732.6|44
1608558660000|2020-12-21 13:51:00|4735.8|4733|4735.3|4732.5|4736.4|4733.6|4734.3|4731.5|61
1608558670000|2020-12-21 13:51:10|4735.4|4732.6|4736.4|4733.6|4736.4|4733.6|4735.4|4732.6|33
1608558680000|2020-12-21 13:51:20|4736.3|4733.5|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|38
1608558690000|2020-12-21 13:51:30|4736.9|4734.1|4737.4|4734.6|4738.2|4735.4|4735.3|4732.5|113
1608558700000|2020-12-21 13:51:40|4737.3|4734.5|4737.3|4734.5|4738.4|4735.6|4737.3|4734.5|34
1608558710000|2020-12-21 13:51:50|4737.4|4734.6|4738.3|4735.5|4738.4|4735.6|4737.4|4734.6|40
1608558720000|2020-12-21 13:52:00|4737.4|4734.6|4737.4|4734.6|4738.3|4735.5|4736.3|4733.5|32
1608558730000|2020-12-21 13:52:10|4737.3|4734.5|4734.3|4731.5|4737.3|4734.5|4734.3|4731.5|50
1608558740000|2020-12-21 13:52:20|4735.2|4732.4|4732.3|4729.5|4735.3|4732.5|4732.3|4729.5|75
1608558750000|2020-12-21 13:52:30|4732.4|4729.6|4732.8|4730|4733.3|4730.5|4732.3|4729.5|38
1608558760000|2020-12-21 13:52:40|4733.2|4730.4|4734.3|4731.5|4734.8|4732|4733.2|4730.4|39
1608558770000|2020-12-21 13:52:50|4735.2|4732.4|4733.3|4730.5|4735.2|4732.4|4733.3|4730.5|22
1608558780000|2020-12-21 13:53:00|4734.3|4731.5|4734.3|4731.5|4736.2|4733.4|4733.3|4730.5|31
1608558790000|2020-12-21 13:53:10|4734.4|4731.6|4735.3|4732.5|4736.3|4733.5|4734.4|4731.6|23
1608558800000|2020-12-21 13:53:20|4735.7|4732.9|4736.3|4733.5|4737.2|4734.4|4735.3|4732.5|29
1608558810000|2020-12-21 13:53:30|4736.2|4733.4|4736.2|4733.4|4737.2|4734.4|4735.3|4732.5|219
1608558820000|2020-12-21 13:53:40|4735.8|4733|4736.3|4733.5|4737.2|4734.4|4735.7|4732.9|11
1608558830000|2020-12-21 13:53:50|4736.8|4734|4737.7|4734.9|4738.2|4735.4|4736.2|4733.4|55
1608558840000|2020-12-21 13:54:00|4738.2|4735.4|4737.3|4734.5|4738.2|4735.4|4737.3|4734.5|8
1608558850000|2020-12-21 13:54:10|4737.8|4735|4737.3|4734.5|4739.3|4736.5|4736.3|4733.5|100
1608558860000|2020-12-21 13:54:20|4738.2|4735.4|4736.2|4733.4|4738.2|4735.4|4735.4|4732.6|66
1608558870000|2020-12-21 13:54:30|4737.2|4734.4|4737.3|4734.5|4738.2|4735.4|4737.2|4734.4|42
1608558880000|2020-12-21 13:54:40|4736.4|4733.6|4737.7|4734.9|4737.7|4734.9|4736.2|4733.4|80
1608558890000|2020-12-21 13:54:50|4738.2|4735.4|4737.3|4734.5|4738.2|4735.4|4737.2|4734.4|13
1608558900000|2020-12-21 13:55:00|4737.7|4734.9|4735.3|4732.5|4738.2|4735.4|4735.3|4732.5|72
1608558910000|2020-12-21 13:55:10|4736.2|4733.4|4733.3|4730.5|4737.2|4734.4|4733.3|4730.5|97
1608558920000|2020-12-21 13:55:20|4733.8|4731|4736.3|4733.5|4736.4|4733.6|4733.8|4731|54
1608558930000|2020-12-21 13:55:30|4736.4|4733.6|4736.4|4733.6|4738.3|4735.5|4736.3|4733.5|106
1608558940000|2020-12-21 13:55:40|4736.3|4733.5|4737.3|4734.5|4738.3|4735.5|4735.4|4732.6|112
1608558950000|2020-12-21 13:55:50|4736.4|4733.6|4736.9|4734.1|4737.4|4734.6|4736.3|4733.5|60
1608558960000|2020-12-21 13:56:00|4736.4|4733.6|4732.4|4729.6|4736.4|4733.6|4732.3|4729.5|117
1608558970000|2020-12-21 13:56:10|4732.8|4730|4734.3|4731.5|4734.3|4731.5|4732.8|4730|63
1608558980000|2020-12-21 13:56:20|4734.2|4731.4|4734.3|4731.5|4735.2|4732.4|4734.2|4731.4|46
1608558990000|2020-12-21 13:56:30|4735.2|4732.4|4733.3|4730.5|4735.2|4732.4|4732.3|4729.5|87
1608559000000|2020-12-21 13:56:40|4734.2|4731.4|4734.3|4731.5|4734.3|4731.5|4734.2|4731.4|50
1608559010000|2020-12-21 13:56:50|4734.2|4731.4|4734.3|4731.5|4735.2|4732.4|4734.2|4731.4|92
1608559020000|2020-12-21 13:57:00|4733.3|4730.5|4732.3|4729.5|4733.3|4730.5|4732.2|4729.4|100
1608559030000|2020-12-21 13:57:10|4732.2|4729.4|4733.3|4730.5|4733.3|4730.5|4732.2|4729.4|67
1608559040000|2020-12-21 13:57:20|4732.4|4729.6|4733.3|4730.5|4733.3|4730.5|4732.3|4729.5|43
1608559050000|2020-12-21 13:57:30|4735.1|4732.3|4733.3|4730.5|4735.3|4732.5|4733.3|4730.5|435
1608559060000|2020-12-21 13:57:40|4733.2|4730.4|4732.4|4729.6|4734.3|4731.5|4732.3|4729.5|41
1608559070000|2020-12-21 13:57:50|4733.2|4730.4|4734.3|4731.5|4734.4|4731.6|4733.2|4730.4|13
1608559080000|2020-12-21 13:58:00|4735.2|4732.4|4739.3|4736.5|4739.3|4736.5|4735.2|4732.4|80
1608559090000|2020-12-21 13:58:10|4738.4|4735.6|4740.3|4737.5|4743.2|4740.4|4738.3|4735.5|164
1608559100000|2020-12-21 13:58:20|4740.2|4737.4|4742.3|4739.5|4742.3|4739.5|4740.2|4737.4|51
1608559110000|2020-12-21 13:58:30|4742.2|4739.4|4740.3|4737.5|4742.3|4739.5|4740.2|4737.4|25
1608559120000|2020-12-21 13:58:40|4740.2|4737.4|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|5
1608559130000|2020-12-21 13:58:50|4738.8|4736|4743.2|4740.4|4743.4|4740.6|4738.8|4736|393
1608559140000|2020-12-21 13:59:00|4743.3|4740.5|4742.3|4739.5|4743.3|4740.5|4742.2|4739.4|30
1608559150000|2020-12-21 13:59:10|4743.2|4740.4|4741.3|4738.5|4743.2|4740.4|4741.3|4738.5|74
1608559160000|2020-12-21 13:59:20|4741.2|4738.4|4743.3|4740.5|4743.3|4740.5|4741.2|4738.4|261
1608559170000|2020-12-21 13:59:30|4743.2|4740.4|4743.3|4740.5|4744.3|4741.5|4742.7|4739.9|39
1608559180000|2020-12-21 13:59:40|4743.2|4740.4|4742.3|4739.5|4743.3|4740.5|4742.3|4739.5|62
1608559190000|2020-12-21 13:59:50|4741.4|4738.6|4740.3|4737.5|4742.3|4739.5|4740.3|4737.5|83
1608559200000|2020-12-21 14:00:00|4741.2|4738.4|4731.3|4728.5|4743.2|4740.4|4731.3|4728.5|474
1608559210000|2020-12-21 14:00:10|4731.8|4729|4732.3|4729.5|4732.4|4729.6|4730.4|4727.6|94
1608559220000|2020-12-21 14:00:20|4731.4|4728.6|4728.3|4725.5|4732.3|4729.5|4728.3|4725.5|144
1608559230000|2020-12-21 14:00:30|4729.2|4726.4|4732.3|4729.5|4734.2|4731.4|4728.7|4725.9|81
1608559240000|2020-12-21 14:00:40|4733.2|4730.4|4739.2|4736.4|4739.3|4736.5|4733.2|4730.4|154
1608559250000|2020-12-21 14:00:50|4738.7|4735.9|4739.3|4736.5|4741.2|4738.4|4737.9|4735.1|82
1608559260000|2020-12-21 14:01:00|4738.3|4735.5|4727.3|4724.5|4739.2|4736.4|4727.3|4724.5|350
1608559270000|2020-12-21 14:01:10|4727.4|4724.6|4726.3|4723.5|4728.3|4725.5|4726.3|4723.5|172
1608559280000|2020-12-21 14:01:20|4725.4|4722.6|4724.4|4721.6|4726.3|4723.5|4724.3|4721.5|184
1608559290000|2020-12-21 14:01:30|4725.2|4722.4|4721.3|4718.5|4725.4|4722.6|4720.9|4718.1|185
1608559300000|2020-12-21 14:01:40|4721.2|4718.4|4721.3|4718.5|4723.2|4720.4|4717.9|4715.1|249
1608559310000|2020-12-21 14:01:50|4721.4|4718.6|4721.3|4718.5|4722.4|4719.6|4721.2|4718.4|98
1608559320000|2020-12-21 14:02:00|4721.2|4718.4|4720.3|4717.5|4721.4|4718.6|4719.3|4716.5|138
1608559330000|2020-12-21 14:02:10|4721.2|4718.4|4722.3|4719.5|4723.2|4720.4|4720.3|4717.5|87
1608559340000|2020-12-21 14:02:20|4723.2|4720.4|4724.3|4721.5|4725.3|4722.5|4723.2|4720.4|148
1608559350000|2020-12-21 14:02:30|4724.4|4721.6|4722.4|4719.6|4724.4|4721.6|4721.4|4718.6|59
1608559360000|2020-12-21 14:02:40|4721.9|4719.1|4716.4|4713.6|4721.9|4719.1|4716.3|4713.5|175
1608559370000|2020-12-21 14:02:50|4715.5|4712.7|4715.3|4712.5|4716.3|4713.5|4713.4|4710.6|174
1608559380000|2020-12-21 14:03:00|4716.3|4713.5|4716.3|4713.5|4717.8|4715|4715.4|4712.6|116
1608559390000|2020-12-21 14:03:10|4716.4|4713.6|4712.3|4709.5|4717.3|4714.5|4712.3|4709.5|285
1608559400000|2020-12-21 14:03:20|4712.4|4709.6|4708.3|4705.5|4714.2|4711.4|4708.3|4705.5|287
1608559410000|2020-12-21 14:03:30|4708.4|4705.6|4706.3|4703.5|4709.3|4706.5|4704.3|4701.5|273
1608559420000|2020-12-21 14:03:40|4706.4|4703.6|4707.3|4704.5|4708.9|4706.1|4705.3|4702.5|296
1608559430000|2020-12-21 14:03:50|4707.2|4704.4|4702.4|4699.6|4707.2|4704.4|4702.3|4699.5|302
1608559440000|2020-12-21 14:04:00|4702.3|4699.5|4702.4|4699.6|4705.4|4702.6|4700.3|4697.5|459
1608559450000|2020-12-21 14:04:10|4703.8|4701|4703.3|4700.5|4704.4|4701.6|4702.3|4699.5|155
1608559460000|2020-12-21 14:04:20|4703.4|4700.6|4702.3|4699.5|4703.4|4700.6|4700.3|4697.5|155
1608559470000|2020-12-21 14:04:30|4701.4|4698.6|4702.4|4699.6|4703.3|4700.5|4701.4|4698.6|70
1608559480000|2020-12-21 14:04:40|4702.3|4699.5|4701.4|4698.6|4702.4|4699.6|4700.3|4697.5|83
1608559490000|2020-12-21 14:04:50|4701.3|4698.5|4698.4|4695.6|4701.4|4698.6|4697.4|4694.6|142
1608559500000|2020-12-21 14:05:00|4698.3|4695.5|4700.3|4697.5|4700.3|4697.5|4697.4|4694.6|264
1608559510000|2020-12-21 14:05:10|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|4696.4|4693.6|320
1608559520000|2020-12-21 14:05:20|4699.3|4696.5|4702.3|4699.5|4702.4|4699.6|4697.4|4694.6|204
1608559530000|2020-12-21 14:05:30|4703.3|4700.5|4702.4|4699.6|4705.2|4702.4|4702.3|4699.5|199
1608559540000|2020-12-21 14:05:40|4702.3|4699.5|4691.3|4688.5|4702.3|4699.5|4691.3|4688.5|253
1608559550000|2020-12-21 14:05:50|4691.4|4688.6|4693.3|4690.5|4694.3|4691.5|4691.3|4688.5|302
1608559560000|2020-12-21 14:06:00|4693.4|4690.6|4694.3|4691.5|4694.4|4691.6|4691.4|4688.6|188
1608559570000|2020-12-21 14:06:10|4693.9|4691.1|4694.4|4691.6|4695.3|4692.5|4692.4|4689.6|1096
1608559580000|2020-12-21 14:06:20|4694.3|4691.5|4696.3|4693.5|4696.4|4693.6|4694.3|4691.5|212
1608559590000|2020-12-21 14:06:30|4697.2|4694.4|4694.3|4691.5|4697.3|4694.5|4694.3|4691.5|141
1608559600000|2020-12-21 14:06:40|4694.8|4692|4694.3|4691.5|4695.3|4692.5|4692.4|4689.6|243
1608559610000|2020-12-21 14:06:50|4693.4|4690.6|4693.3|4690.5|4695.4|4692.6|4693.3|4690.5|209
1608559620000|2020-12-21 14:07:00|4692.9|4690.1|4691.3|4688.5|4693.3|4690.5|4690.4|4687.6|133
1608559630000|2020-12-21 14:07:10|4690.8|4688|4696.3|4693.5|4696.3|4693.5|4690.4|4687.6|384
1608559640000|2020-12-21 14:07:20|4697.3|4694.5|4700.3|4697.5|4700.3|4697.5|4697.3|4694.5|187
1608559650000|2020-12-21 14:07:30|4701.3|4698.5|4700.3|4697.5|4702.3|4699.5|4700.3|4697.5|93
1608559660000|2020-12-21 14:07:40|4701.3|4698.5|4704.3|4701.5|4704.4|4701.6|4701.3|4698.5|210
1608559670000|2020-12-21 14:07:50|4704.4|4701.6|4704.3|4701.5|4706.3|4703.5|4703.4|4700.6|127
1608559680000|2020-12-21 14:08:00|4703.9|4701.1|4706.3|4703.5|4706.3|4703.5|4703.8|4701|122
1608559690000|2020-12-21 14:08:10|4707.3|4704.5|4707.3|4704.5|4708.4|4705.6|4707.3|4704.5|282
1608559700000|2020-12-21 14:08:20|4706.4|4703.6|4708.3|4705.5|4709.8|4707|4706.3|4703.5|244
1608559710000|2020-12-21 14:08:30|4707.8|4705|4709.3|4706.5|4709.3|4706.5|4706.3|4703.5|70
1608559720000|2020-12-21 14:08:40|4708.4|4705.6|4706.3|4703.5|4709.4|4706.6|4706.3|4703.5|144
1608559730000|2020-12-21 14:08:50|4706.4|4703.6|4707.3|4704.5|4707.3|4704.5|4705.3|4702.5|201
1608559740000|2020-12-21 14:09:00|4708.3|4705.5|4709.3|4706.5|4710.4|4707.6|4708.3|4705.5|210
1608559750000|2020-12-21 14:09:10|4709.4|4706.6|4709.3|4706.5|4710.3|4707.5|4708.4|4705.6|123
1608559760000|2020-12-21 14:09:20|4709.4|4706.6|4703.4|4700.6|4709.4|4706.6|4702.3|4699.5|203
1608559770000|2020-12-21 14:09:30|4703.3|4700.5|4705.3|4702.5|4706.3|4703.5|4703.3|4700.5|108
1608559780000|2020-12-21 14:09:40|4705.4|4702.6|4704.3|4701.5|4705.4|4702.6|4703.4|4700.6|99
1608559790000|2020-12-21 14:09:50|4705.3|4702.5|4704.4|4701.6|4706.4|4703.6|4704.3|4701.5|94
1608559800000|2020-12-21 14:10:00|4703.4|4700.6|4697.3|4694.5|4703.4|4700.6|4697.3|4694.5|179
1608559810000|2020-12-21 14:10:10|4696.4|4693.6|4697.3|4694.5|4699.3|4696.5|4695.4|4692.6|222
1608559820000|2020-12-21 14:10:20|4696.4|4693.6|4697.3|4694.5|4697.3|4694.5|4696.3|4693.5|115
1608559830000|2020-12-21 14:10:30|||||||||26
1608559840000|2020-12-21 14:10:40|4697.4|4694.6|4694.3|4691.5|4699.3|4696.5|4694.3|4691.5|230
1608559850000|2020-12-21 14:10:50|4695.3|4692.5|4694.3|4691.5|4696.3|4693.5|4694.3|4691.5|126
1608559860000|2020-12-21 14:11:00|4694.4|4691.6|4693.3|4690.5|4695.4|4692.6|4693.3|4690.5|88
1608559870000|2020-12-21 14:11:10|4692.8|4690|4694.3|4691.5|4694.3|4691.5|4692.3|4689.5|137
1608559880000|2020-12-21 14:11:20|4695.3|4692.5|4694.3|4691.5|4695.3|4692.5|4693.4|4690.6|110
1608559890000|2020-12-21 14:11:30|4694.4|4691.6|4696.3|4693.5|4699.3|4696.5|4694.3|4691.5|161
1608559900000|2020-12-21 14:11:40|4697.2|4694.4|4696.3|4693.5|4697.4|4694.6|4695.3|4692.5|151
1608559910000|2020-12-21 14:11:50|4695.4|4692.6|4695.3|4692.5|4696.4|4693.6|4694.3|4691.5|88
1608559920000|2020-12-21 14:12:00|4696.3|4693.5|4695.4|4692.6|4696.4|4693.6|4695.3|4692.5|42
1608559930000|2020-12-21 14:12:10|4695.3|4692.5|4696.3|4693.5|4697.3|4694.5|4694.3|4691.5|92
1608559940000|2020-12-21 14:12:20|4696.4|4693.6|4694.4|4691.6|4696.4|4693.6|4694.4|4691.6|73
1608559950000|2020-12-21 14:12:30|4693.4|4690.6|4693.4|4690.6|4694.4|4691.6|4693.4|4690.6|31
1608559960000|2020-12-21 14:12:40|4693.8|4691|4694.3|4691.5|4694.4|4691.6|4692.4|4689.6|186
1608559970000|2020-12-21 14:12:50|4694.4|4691.6|4696.3|4693.5|4696.4|4693.6|4694.3|4691.5|195
1608559980000|2020-12-21 14:13:00|4696.4|4693.6|4694.3|4691.5|4697.3|4694.5|4694.3|4691.5|128
1608559990000|2020-12-21 14:13:10|4694.4|4691.6|4696.3|4693.5|4696.4|4693.6|4694.4|4691.6|149
1608560000000|2020-12-21 14:13:20|4695.4|4692.6|4698.3|4695.5|4698.4|4695.6|4694.4|4691.6|163
1608560010000|2020-12-21 14:13:30|4700.1|4697.3|4699.3|4696.5|4701.3|4698.5|4698.3|4695.5|206
1608560020000|2020-12-21 14:13:40|4699.4|4696.6|4697.4|4694.6|4700.4|4697.6|4696.9|4694.1|123
1608560030000|2020-12-21 14:13:50|4697.9|4695.1|4697.3|4694.5|4698.4|4695.6|4696.4|4693.6|203
1608560040000|2020-12-21 14:14:00|4698.3|4695.5|4698.3|4695.5|4699.3|4696.5|4696.4|4693.6|90
1608560050000|2020-12-21 14:14:10|4698.4|4695.6|4698.4|4695.6|4699.3|4696.5|4697.3|4694.5|98
1608560060000|2020-12-21 14:14:20|4699.3|4696.5|4700.3|4697.5|4701.3|4698.5|4698.4|4695.6|151
1608560070000|2020-12-21 14:14:30|4700.8|4698|4699.3|4696.5|4701.4|4698.6|4699.3|4696.5|111
1608560080000|2020-12-21 14:14:40|4699.4|4696.6|4697.3|4694.5|4700.3|4697.5|4697.3|4694.5|67
1608560090000|2020-12-21 14:14:50|4697.4|4694.6|4697.3|4694.5|4697.4|4694.6|4696.4|4693.6|34
1608560100000|2020-12-21 14:15:00|4697.4|4694.6|4695.3|4692.5|4697.4|4694.6|4693.3|4690.5|158
1608560110000|2020-12-21 14:15:10|4695.4|4692.6|4700.3|4697.5|4700.4|4697.6|4695.3|4692.5|212
1608560120000|2020-12-21 14:15:20|4699.8|4697|4699.4|4696.6|4699.8|4697|4696.4|4693.6|134
1608560130000|2020-12-21 14:15:30|4699.3|4696.5|4700.8|4698|4700.8|4698|4698.4|4695.6|73
1608560140000|2020-12-21 14:15:40|4700.4|4697.6|4704.3|4701.5|4704.3|4701.5|4700.4|4697.6|93
1608560150000|2020-12-21 14:15:50|4705.2|4702.4|4708.3|4705.5|4708.4|4705.6|4705.2|4702.4|265
1608560160000|2020-12-21 14:16:00|4707.9|4705.1|4704.4|4701.6|4707.9|4705.1|4704.3|4701.5|89
1608560170000|2020-12-21 14:16:10|4704.3|4701.5|4704.3|4701.5|4706.3|4703.5|4703.4|4700.6|97
1608560180000|2020-12-21 14:16:20|4704.4|4701.6|4704.4|4701.6|4705.3|4702.5|4704.3|4701.5|48
1608560190000|2020-12-21 14:16:30|4704.3|4701.5|4703.8|4701|4705.3|4702.5|4702.8|4700|53
1608560200000|2020-12-21 14:16:40|4703.4|4700.6|4704.3|4701.5|4704.3|4701.5|4703.3|4700.5|49
1608560210000|2020-12-21 14:16:50|4703.8|4701|4704.8|4702|4706.3|4703.5|4703.3|4700.5|74
1608560220000|2020-12-21 14:17:00|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4704.4|4701.6|59
1608560230000|2020-12-21 14:17:10|4705.4|4702.6|4709.3|4706.5|4709.3|4706.5|4705.3|4702.5|145
1608560240000|2020-12-21 14:17:20|4709.8|4707|4710.3|4707.5|4711.3|4708.5|4708.3|4705.5|187
1608560250000|2020-12-21 14:17:30|4709.4|4706.6|4709.3|4706.5|4709.4|4706.6|4707.3|4704.5|89
1608560260000|2020-12-21 14:17:40|4708.4|4705.6|4707.4|4704.6|4708.4|4705.6|4707.4|4704.6|49
1608560270000|2020-12-21 14:17:50|4707.3|4704.5|4707.3|4704.5|4707.4|4704.6|4705.3|4702.5|345
1608560280000|2020-12-21 14:18:00|4707.4|4704.6|4707.3|4704.5|4708.4|4705.6|4707.3|4704.5|85
1608560290000|2020-12-21 14:18:10|4707.4|4704.6|4709.4|4706.6|4709.4|4706.6|4707.3|4704.5|66
1608560300000|2020-12-21 14:18:20|4709.3|4706.5|4709.3|4706.5|4712.4|4709.6|4708.4|4705.6|366
1608560310000|2020-12-21 14:18:30|4708.9|4706.1|4711.3|4708.5|4711.3|4708.5|4708.3|4705.5|99
1608560320000|2020-12-21 14:18:40|4710.4|4707.6|4709.3|4706.5|4710.4|4707.6|4709.3|4706.5|105
1608560330000|2020-12-21 14:18:50|4708.4|4705.6|4709.3|4706.5|4709.3|4706.5|4708.4|4705.6|265
1608560340000|2020-12-21 14:19:00|4710.2|4707.4|4711.3|4708.5|4711.4|4708.6|4710.2|4707.4|105
1608560350000|2020-12-21 14:19:10|4710.4|4707.6|4714.8|4712|4715.1|4712.3|4710.3|4707.5|219
1608560360000|2020-12-21 14:19:20|4714.3|4711.5|4713.3|4710.5|4715.3|4712.5|4712.3|4709.5|151
1608560370000|2020-12-21 14:19:30|4714.3|4711.5|4711.4|4708.6|4714.4|4711.6|4711.3|4708.5|132
1608560380000|2020-12-21 14:19:40|4711.3|4708.5|4707.3|4704.5|4711.4|4708.6|4707.3|4704.5|290
1608560390000|2020-12-21 14:19:50|4706.9|4704.1|4707.3|4704.5|4707.4|4704.6|4706.3|4703.5|105
1608560400000|2020-12-21 14:20:00|4706.3|4703.5|4704.3|4701.5|4706.4|4703.6|4703.3|4700.5|268
1608560410000|2020-12-21 14:20:10|4704.4|4701.6|4704.3|4701.5|4705.3|4702.5|4703.4|4700.6|56
1608560420000|2020-12-21 14:20:20|4704.4|4701.6|4704.3|4701.5|4704.4|4701.6|4703.4|4700.6|64
1608560430000|2020-12-21 14:20:30|4704.4|4701.6|4708.3|4705.5|4708.3|4705.5|4704.4|4701.6|78
1608560440000|2020-12-21 14:20:40|4707.3|4704.5|4707.4|4704.6|4708.3|4705.5|4706.3|4703.5|65
1608560450000|2020-12-21 14:20:50|4707.3|4704.5|4708.3|4705.5|4708.3|4705.5|4706.3|4703.5|28
1608560460000|2020-12-21 14:21:00|4708.4|4705.6|4709.4|4706.6|4710.3|4707.5|4708.3|4705.5|61
1608560470000|2020-12-21 14:21:10|4710.3|4707.5|4709.3|4706.5|4710.3|4707.5|4708.8|4706|33
1608560480000|2020-12-21 14:21:20|4708.8|4706|4707.3|4704.5|4708.8|4706|4706.4|4703.6|76
1608560490000|2020-12-21 14:21:30|4706.8|4704|4707.3|4704.5|4708.3|4705.5|4706.8|4704|33
1608560500000|2020-12-21 14:21:40|4706.9|4704.1|4706.3|4703.5|4707.3|4704.5|4706.3|4703.5|39
1608560510000|2020-12-21 14:21:50|4705.4|4702.6|4707.4|4704.6|4707.8|4705|4705.3|4702.5|96
1608560520000|2020-12-21 14:22:00|4707.8|4705|4707.3|4704.5|4708.3|4705.5|4707.3|4704.5|21
1608560530000|2020-12-21 14:22:10|4707.4|4704.6|4707.3|4704.5|4707.4|4704.6|4707.3|4704.5|25
1608560540000|2020-12-21 14:22:20|4706.3|4703.5|4706.3|4703.5|4707.3|4704.5|4705.4|4702.6|57
1608560550000|2020-12-21 14:22:30|4706.8|4704|4706.3|4703.5|4707.3|4704.5|4705.4|4702.6|31
1608560560000|2020-12-21 14:22:40|4706.4|4703.6|4707.4|4704.6|4708.3|4705.5|4706.4|4703.6|35
1608560570000|2020-12-21 14:22:50|4707.8|4705|4709.4|4706.6|4709.4|4706.6|4707.4|4704.6|17
1608560580000|2020-12-21 14:23:00|4709.8|4707|4714.3|4711.5|4715.4|4712.6|4709.8|4707|178
1608560590000|2020-12-21 14:23:10|4714.4|4711.6|4716.4|4713.6|4717.3|4714.5|4714.3|4711.5|121
1608560600000|2020-12-21 14:23:20|4716.8|4714|4718.4|4715.6|4719.3|4716.5|4716.4|4713.6|91
1608560610000|2020-12-21 14:23:30|4717.3|4714.5|4716.4|4713.6|4717.4|4714.6|4715.3|4712.5|91
1608560620000|2020-12-21 14:23:40|4716.3|4713.5|4716.3|4713.5|4718.3|4715.5|4716.3|4713.5|72
1608560630000|2020-12-21 14:23:50|4715.3|4712.5|4715.3|4712.5|4716.3|4713.5|4715.3|4712.5|80
1608560640000|2020-12-21 14:24:00|4715.8|4713|4717.3|4714.5|4717.3|4714.5|4715.8|4713|106
1608560650000|2020-12-21 14:24:10|4717.4|4714.6|4717.3|4714.5|4717.4|4714.6|4717.3|4714.5|16
1608560660000|2020-12-21 14:24:20|4718.2|4715.4|4716.3|4713.5|4718.3|4715.5|4716.3|4713.5|96
1608560670000|2020-12-21 14:24:30|4716.4|4713.6|4716.3|4713.5|4717.3|4714.5|4716.3|4713.5|28
1608560680000|2020-12-21 14:24:40|4716.8|4714|4718.3|4715.5|4719.3|4716.5|4716.3|4713.5|136
1608560690000|2020-12-21 14:24:50|4718.4|4715.6|4718.3|4715.5|4719.3|4716.5|4717.3|4714.5|84
1608560700000|2020-12-21 14:25:00|4718.4|4715.6|4718.4|4715.6|4719.8|4717|4718.3|4715.5|52
1608560710000|2020-12-21 14:25:10|4718.3|4715.5|4718.4|4715.6|4719.3|4716.5|4718.3|4715.5|38
1608560720000|2020-12-21 14:25:20|4718.3|4715.5|4716.4|4713.6|4718.3|4715.5|4716.4|4713.6|125
1608560730000|2020-12-21 14:25:30|4715.3|4712.5|4714.4|4711.6|4717.3|4714.5|4714.3|4711.5|186
1608560740000|2020-12-21 14:25:40|4715.3|4712.5|4714.4|4711.6|4715.3|4712.5|4713.4|4710.6|119
1608560750000|2020-12-21 14:25:50|4715.3|4712.5|4715.3|4712.5|4715.3|4712.5|4713.4|4710.6|299
1608560760000|2020-12-21 14:26:00|4715.4|4712.6|4713.3|4710.5|4716.3|4713.5|4713.3|4710.5|47
1608560770000|2020-12-21 14:26:10|4713.4|4710.6|4715.3|4712.5|4715.3|4712.5|4713.3|4710.5|282
1608560780000|2020-12-21 14:26:20|4715.4|4712.6|4716.3|4713.5|4716.4|4713.6|4715.3|4712.5|55
1608560790000|2020-12-21 14:26:30|4716.4|4713.6|4716.4|4713.6|4717.3|4714.5|4715.3|4712.5|244
1608560800000|2020-12-21 14:26:40|4717.3|4714.5|4715.3|4712.5|4717.3|4714.5|4714.4|4711.6|84
1608560810000|2020-12-21 14:26:50|4715.8|4713|4716.3|4713.5|4716.4|4713.6|4715.8|4713|33
1608560820000|2020-12-21 14:27:00|4716.4|4713.6|4715.3|4712.5|4716.4|4713.6|4714.4|4711.6|108
1608560830000|2020-12-21 14:27:10|4715.4|4712.6|4715.3|4712.5|4716.3|4713.5|4714.3|4711.5|66
1608560840000|2020-12-21 14:27:20|4715.4|4712.6|4716.3|4713.5|4716.3|4713.5|4715.3|4712.5|10
1608560850000|2020-12-21 14:27:30|4716.4|4713.6|4716.3|4713.5|4716.4|4713.6|4716.3|4713.5|35
1608560860000|2020-12-21 14:27:40|4716.4|4713.6|4718.4|4715.6|4719.3|4716.5|4716.4|4713.6|94
1608560870000|2020-12-21 14:27:50|4718.3|4715.5|4717.3|4714.5|4718.3|4715.5|4717.3|4714.5|49
1608560880000|2020-12-21 14:28:00|4716.4|4713.6|4717.3|4714.5|4717.3|4714.5|4716.3|4713.5|34
1608560890000|2020-12-21 14:28:10|4716.4|4713.6|4715.3|4712.5|4716.4|4713.6|4713.4|4710.6|148
1608560900000|2020-12-21 14:28:20|4716.3|4713.5|4715.3|4712.5|4716.4|4713.6|4715.3|4712.5|69
1608560910000|2020-12-21 14:28:30|||||||||6
1608560920000|2020-12-21 14:28:40|4716.3|4713.5|4715.3|4712.5|4716.8|4714|4715.3|4712.5|58
1608560930000|2020-12-21 14:28:50|4715.4|4712.6|4717.8|4715|4718.4|4715.6|4715.4|4712.6|41
1608560940000|2020-12-21 14:29:00|4718.3|4715.5|4716.4|4713.6|4718.4|4715.6|4716.3|4713.5|134
1608560950000|2020-12-21 14:29:10|4716.3|4713.5|4714.3|4711.5|4716.3|4713.5|4714.3|4711.5|47
1608560960000|2020-12-21 14:29:20|4714.4|4711.6|4714.4|4711.6|4714.4|4711.6|4714.3|4711.5|48
1608560970000|2020-12-21 14:29:30|4714.3|4711.5|4717.4|4714.6|4717.4|4714.6|4713.3|4710.5|64
1608560980000|2020-12-21 14:29:40|4717.3|4714.5|4718.3|4715.5|4718.3|4715.5|4716.4|4713.6|67
1608560990000|2020-12-21 14:29:50|4717.3|4714.5|4719.3|4716.5|4719.3|4716.5|4717.3|4714.5|54
1608561000000|2020-12-21 14:30:00|4718.8|4716|4718.3|4715.5|4721.3|4718.5|4718.3|4715.5|118
1608561010000|2020-12-21 14:30:10|4718.4|4715.6|4718.3|4715.5|4719.3|4716.5|4716.3|4713.5|114
1608561020000|2020-12-21 14:30:20|4717.8|4715|4716.3|4713.5|4719.3|4716.5|4716.3|4713.5|104
1608561030000|2020-12-21 14:30:30|4717.2|4714.4|4717.3|4714.5|4718.3|4715.5|4717.2|4714.4|73
1608561040000|2020-12-21 14:30:40|4717.4|4714.6|4717.3|4714.5|4718.3|4715.5|4716.3|4713.5|61
1608561050000|2020-12-21 14:30:50|4717.4|4714.6|4716.3|4713.5|4717.4|4714.6|4716.3|4713.5|70
1608561060000|2020-12-21 14:31:00|4716.4|4713.6|4716.4|4713.6|4719.2|4716.4|4716.3|4713.5|212
1608561070000|2020-12-21 14:31:10|4716.8|4714|4715.4|4712.6|4717.3|4714.5|4715.3|4712.5|66
1608561080000|2020-12-21 14:31:20|4715.3|4712.5|4715.4|4712.6|4715.4|4712.6|4714.4|4711.6|216
1608561090000|2020-12-21 14:31:30|4715.3|4712.5|4711.3|4708.5|4716.4|4713.6|4710.3|4707.5|298
1608561100000|2020-12-21 14:31:40|4712.3|4709.5|4711.3|4708.5|4713.3|4710.5|4711.3|4708.5|116
1608561110000|2020-12-21 14:31:50|4711.4|4708.6|4710.3|4707.5|4711.4|4708.6|4710.3|4707.5|48
1608561120000|2020-12-21 14:32:00|4709.4|4706.6|4711.3|4708.5|4711.8|4709|4709.3|4706.5|170
1608561130000|2020-12-21 14:32:10|4712.2|4709.4|4720.3|4717.5|4722.3|4719.5|4711.8|4709|172
1608561140000|2020-12-21 14:32:20|4719.3|4716.5|4717.8|4715|4719.3|4716.5|4717.3|4714.5|83
1608561150000|2020-12-21 14:32:30|4718.3|4715.5|4714.3|4711.5|4718.3|4715.5|4711.4|4708.6|124
1608561160000|2020-12-21 14:32:40|4714.4|4711.6|4714.9|4712.1|4716.3|4713.5|4713.4|4710.6|56
1608561170000|2020-12-21 14:32:50|4714.4|4711.6|4719.3|4716.5|4719.4|4716.6|4714.4|4711.6|62
1608561180000|2020-12-21 14:33:00|4719.4|4716.6|4721.3|4718.5|4722.3|4719.5|4719.3|4716.5|133
1608561190000|2020-12-21 14:33:10|4720.9|4718.1|4719.3|4716.5|4720.9|4718.1|4718.3|4715.5|45
1608561200000|2020-12-21 14:33:20|4718.4|4715.6|4713.4|4710.6|4718.4|4715.6|4713.4|4710.6|156
1608561210000|2020-12-21 14:33:30|4713.3|4710.5|4715.3|4712.5|4715.4|4712.6|4713.3|4710.5|34
1608561220000|2020-12-21 14:33:40|4715.4|4712.6|4717.3|4714.5|4717.4|4714.6|4715.3|4712.5|58
1608561230000|2020-12-21 14:33:50|4716.9|4714.1|4719.3|4716.5|4719.4|4716.6|4716.9|4714.1|37
1608561240000|2020-12-21 14:34:00|4719.4|4716.6|4729.4|4726.6|4730.4|4727.6|4719.4|4716.6|409
1608561250000|2020-12-21 14:34:10|4729.3|4726.5|4734.4|4731.6|4735.3|4732.5|4728.8|4726|604
1608561260000|2020-12-21 14:34:20|4734.3|4731.5|4734.3|4731.5|4736.8|4734|4733.4|4730.6|372
1608561270000|2020-12-21 14:34:30|4735.3|4732.5|4736.3|4733.5|4738.3|4735.5|4735.3|4732.5|233
1608561280000|2020-12-21 14:34:40|4735.8|4733|4732.3|4729.5|4735.8|4733|4732.3|4729.5|342
1608561290000|2020-12-21 14:34:50|4732.4|4729.6|4736.3|4733.5|4736.3|4733.5|4732.4|4729.6|142
1608561300000|2020-12-21 14:35:00|4736.4|4733.6|4737.8|4735|4739.4|4736.6|4735.4|4732.6|179
1608561310000|2020-12-21 14:35:10|4737.4|4734.6|4740.3|4737.5|4740.3|4737.5|4735.4|4732.6|103
1608561320000|2020-12-21 14:35:20|4739.4|4736.6|4738.4|4735.6|4740.3|4737.5|4738.3|4735.5|73
1608561330000|2020-12-21 14:35:30|4738.3|4735.5|4737.3|4734.5|4740.3|4737.5|4737.3|4734.5|85
1608561340000|2020-12-21 14:35:40|4737.4|4734.6|4739.3|4736.5|4739.3|4736.5|4736.4|4733.6|199
1608561350000|2020-12-21 14:35:50|4738.4|4735.6|4739.3|4736.5|4739.4|4736.6|4737.3|4734.5|53
1608561360000|2020-12-21 14:36:00|4740.3|4737.5|4741.3|4738.5|4742.4|4739.6|4740.3|4737.5|165
1608561370000|2020-12-21 14:36:10|4741.8|4739|4745.8|4743|4746.8|4744|4741.4|4738.6|194
1608561380000|2020-12-21 14:36:20|4745.4|4742.6|4746.3|4743.5|4746.3|4743.5|4741.8|4739|606
1608561390000|2020-12-21 14:36:30|4745.4|4742.6|4745.2|4742.4|4747.1|4744.3|4743.2|4740.4|190
1608561400000|2020-12-21 14:36:40|4744.7|4741.9|4745.2|4742.4|4745.2|4742.4|4743.2|4740.4|105
1608561410000|2020-12-21 14:36:50|4744.3|4741.5|4744.2|4741.4|4746.1|4743.3|4744.1|4741.3|182
1608561420000|2020-12-21 14:37:00|4744.6|4741.8|4744.2|4741.4|4748.2|4745.4|4744.2|4741.4|309
1608561430000|2020-12-21 14:37:10|4745.1|4742.3|4747.2|4744.4|4747.2|4744.4|4744.2|4741.4|269
1608561440000|2020-12-21 14:37:20|4746.8|4744|4745.3|4742.5|4746.8|4744|4745.2|4742.4|70
1608561450000|2020-12-21 14:37:30|4746.1|4743.3|4743.3|4740.5|4746.3|4743.5|4743.2|4740.4|92
1608561460000|2020-12-21 14:37:40|4744.2|4741.4|4736.3|4733.5|4745.2|4742.4|4734.2|4731.4|360
1608561470000|2020-12-21 14:37:50|4737.3|4734.5|4732.2|4729.4|4739.2|4736.4|4732.2|4729.4|230
1608561480000|2020-12-21 14:38:00|4732.3|4729.5|4734.8|4732|4735.2|4732.4|4732.2|4729.4|160
1608561490000|2020-12-21 14:38:10|4734.3|4731.5|4732.2|4729.4|4734.3|4731.5|4731.3|4728.5|99
1608561500000|2020-12-21 14:38:20|4732.1|4729.3|4732.3|4729.5|4734.3|4731.5|4731.2|4728.4|145
1608561510000|2020-12-21 14:38:30|4733.1|4730.3|4734.2|4731.4|4736.2|4733.4|4733.1|4730.3|141
1608561520000|2020-12-21 14:38:40|4734.3|4731.5|4736.2|4733.4|4737.2|4734.4|4734.2|4731.4|54
1608561530000|2020-12-21 14:38:50|4736.1|4733.3|4737.2|4734.4|4738.6|4735.8|4735.2|4732.4|89
1608561540000|2020-12-21 14:39:00|4737.6|4734.8|4737.2|4734.4|4738.1|4735.3|4736.2|4733.4|33
1608561550000|2020-12-21 14:39:10|4737.6|4734.8|4740.2|4737.4|4740.2|4737.4|4737.2|4734.4|208
1608561560000|2020-12-21 14:39:20|4741.1|4738.3|4738.2|4735.4|4742.3|4739.5|4737.8|4735|90
1608561570000|2020-12-21 14:39:30|4737.3|4734.5|4740.2|4737.4|4740.3|4737.5|4737.2|4734.4|232
1608561580000|2020-12-21 14:39:40|4740.6|4737.8|4738.3|4735.5|4741.1|4738.3|4738.2|4735.4|145
1608561590000|2020-12-21 14:39:50|4738.2|4735.4|4736.2|4733.4|4738.2|4735.4|4735.2|4732.4|138
1608561600000|2020-12-21 14:40:00|4735.8|4733|4741.2|4738.4|4741.2|4738.4|4734.4|4731.6|96
1608561610000|2020-12-21 14:40:10|4741.6|4738.8|4741.3|4738.5|4742.2|4739.4|4741.3|4738.5|54
1608561620000|2020-12-21 14:40:20|4741.7|4738.9|4739.7|4736.9|4742.2|4739.4|4739.2|4736.4|105
1608561630000|2020-12-21 14:40:30|4739.3|4736.5|4740.3|4737.5|4741.2|4738.4|4738.3|4735.5|56
1608561640000|2020-12-21 14:40:40|4740.2|4737.4|4737.2|4734.4|4740.2|4737.4|4737.2|4734.4|98
1608561650000|2020-12-21 14:40:50|4736.3|4733.5|4737.2|4734.4|4737.2|4734.4|4735.8|4733|108
1608561660000|2020-12-21 14:41:00|4737.3|4734.5|4737.2|4734.4|4738.3|4735.5|4736.2|4733.4|84
1608561670000|2020-12-21 14:41:10|4736.3|4733.5|4739.2|4736.4|4739.2|4736.4|4736.3|4733.5|87
1608561680000|2020-12-21 14:41:20|4739.3|4736.5|4741.2|4738.4|4741.2|4738.4|4738.3|4735.5|61
1608561690000|2020-12-21 14:41:30|4741.3|4738.5|4741.8|4739|4743.2|4740.4|4740.2|4737.4|84
1608561700000|2020-12-21 14:41:40|4741.7|4738.9|4741.2|4738.4|4743.3|4740.5|4740.3|4737.5|114
1608561710000|2020-12-21 14:41:50|4740.8|4738|4741.3|4738.5|4742.3|4739.5|4740.3|4737.5|61
1608561720000|2020-12-21 14:42:00|4741.8|4739|4743.2|4740.4|4744.2|4741.4|4741.8|4739|75
1608561730000|2020-12-21 14:42:10|4743.3|4740.5|4744.2|4741.4|4744.2|4741.4|4743.2|4740.4|61
1608561740000|2020-12-21 14:42:20|4743.3|4740.5|4745.3|4742.5|4747.2|4744.4|4743.2|4740.4|323
1608561750000|2020-12-21 14:42:30|4745.2|4742.4|4744.3|4741.5|4745.3|4742.5|4743.3|4740.5|139
1608561760000|2020-12-21 14:42:40|4743.4|4740.6|4746.2|4743.4|4747.3|4744.5|4743.3|4740.5|354
1608561770000|2020-12-21 14:42:50|4746.3|4743.5|4745.3|4742.5|4747.2|4744.4|4745.2|4742.4|54
1608561780000|2020-12-21 14:43:00|4745.2|4742.4|4746.2|4743.4|4747.2|4744.4|4745.2|4742.4|152
1608561790000|2020-12-21 14:43:10|4746.3|4743.5|4745.3|4742.5|4747.3|4744.5|4745.3|4742.5|171
1608561800000|2020-12-21 14:43:20|4745.2|4742.4|4744.2|4741.4|4745.3|4742.5|4744.2|4741.4|74
1608561810000|2020-12-21 14:43:30|4744.1|4741.3|4753.3|4750.5|4754.7|4751.9|4744.1|4741.3|511
1608561820000|2020-12-21 14:43:40|4753.2|4750.4|4753.1|4750.3|4756.3|4753.5|4752.3|4749.5|247
1608561830000|2020-12-21 14:43:50|4752.3|4749.5|4753.2|4750.4|4754.2|4751.4|4750.2|4747.4|170
1608561840000|2020-12-21 14:44:00|4752.2|4749.4|4753.1|4750.3|4753.2|4750.4|4750.3|4747.5|92
1608561850000|2020-12-21 14:44:10|4752.3|4749.5|4751.2|4748.4|4755.2|4752.4|4751.1|4748.3|118
1608561860000|2020-12-21 14:44:20|4751.1|4748.3|4749.2|4746.4|4751.1|4748.3|4748.2|4745.4|57
1608561870000|2020-12-21 14:44:30|4748.3|4745.5|4747.1|4744.3|4749.1|4746.3|4746.1|4743.3|178
1608561880000|2020-12-21 14:44:40|4746.3|4743.5|4747.2|4744.4|4748.2|4745.4|4746.3|4743.5|55
1608561890000|2020-12-21 14:44:50|4747.3|4744.5|4746.2|4743.4|4748.2|4745.4|4746.1|4743.3|48
1608561900000|2020-12-21 14:45:00|4746.3|4743.5|4749.7|4746.9|4753.2|4750.4|4746.3|4743.5|192
1608561910000|2020-12-21 14:45:10|4749.2|4746.4|4752.2|4749.4|4753.1|4750.3|4748.2|4745.4|166
1608561920000|2020-12-21 14:45:20|4752.1|4749.3|4752.3|4749.5|4753.3|4750.5|4751.3|4748.5|121
1608561930000|2020-12-21 14:45:30|4752.2|4749.4|4750.2|4747.4|4752.2|4749.4|4750.1|4747.3|137
1608561940000|2020-12-21 14:45:40|4750.1|4747.3|4751.2|4748.4|4751.2|4748.4|4747.3|4744.5|359
1608561950000|2020-12-21 14:45:50|4750.3|4747.5|4751.2|4748.4|4752.1|4749.3|4750.2|4747.4|66
1608561960000|2020-12-21 14:46:00|4750.3|4747.5|4748.2|4745.4|4752.1|4749.3|4747.2|4744.4|181
1608561970000|2020-12-21 14:46:10|4748.6|4745.8|4748.3|4745.5|4749.2|4746.4|4747.2|4744.4|60
1608561980000|2020-12-21 14:46:20|4748.2|4745.4|4747.2|4744.4|4750.2|4747.4|4747.2|4744.4|65
1608561990000|2020-12-21 14:46:30|4747.3|4744.5|4752.2|4749.4|4752.2|4749.4|4747.2|4744.4|127
1608562000000|2020-12-21 14:46:40|4753.1|4750.3|4756.2|4753.4|4756.2|4753.4|4753.1|4750.3|167
1608562010000|2020-12-21 14:46:50|4757.2|4754.4|4759.2|4756.4|4763.1|4760.3|4757.2|4754.4|555
1608562020000|2020-12-21 14:47:00|4758.2|4755.4|4760.2|4757.4|4763.3|4760.5|4757.3|4754.5|270
1608562030000|2020-12-21 14:47:10|4759.8|4757|4761.2|4758.4|4761.2|4758.4|4758.2|4755.4|189
1608562040000|2020-12-21 14:47:20|4762.1|4759.3|4755.2|4752.4|4763.1|4760.3|4755.1|4752.3|126
1608562050000|2020-12-21 14:47:30|4754.7|4751.9|4756.2|4753.4|4757.2|4754.4|4754.2|4751.4|88
1608562060000|2020-12-21 14:47:40|4757.1|4754.3|4757.1|4754.3|4757.1|4754.3|4755.3|4752.5|317
1608562070000|2020-12-21 14:47:50|4757.2|4754.4|4757.2|4754.4|4758.7|4755.9|4755.7|4752.9|83
1608562080000|2020-12-21 14:48:00|4757.6|4754.8|4754.2|4751.4|4758.1|4755.3|4754.2|4751.4|118
1608562090000|2020-12-21 14:48:10|4755.1|4752.3|4749.7|4746.9|4755.2|4752.4|4749.2|4746.4|194
1608562100000|2020-12-21 14:48:20|4749.3|4746.5|4749.3|4746.5|4752.2|4749.4|4749.1|4746.3|83
1608562110000|2020-12-21 14:48:30|4749.7|4746.9|4747.3|4744.5|4750.3|4747.5|4746.3|4743.5|283
1608562120000|2020-12-21 14:48:40|4748.1|4745.3|4747.3|4744.5|4748.3|4745.5|4746.3|4743.5|187
1608562130000|2020-12-21 14:48:50|4748.1|4745.3|4747.3|4744.5|4749.3|4746.5|4746.3|4743.5|133
1608562140000|2020-12-21 14:49:00|4748.1|4745.3|4747.2|4744.4|4748.2|4745.4|4746.3|4743.5|187
1608562150000|2020-12-21 14:49:10|4746.3|4743.5|4747.3|4744.5|4748.2|4745.4|4744.2|4741.4|211
1608562160000|2020-12-21 14:49:20|4747.2|4744.4|4747.3|4744.5|4748.3|4745.5|4747.2|4744.4|91
1608562170000|2020-12-21 14:49:30|4747.7|4744.9|4749.2|4746.4|4749.3|4746.5|4745.3|4742.5|196
1608562180000|2020-12-21 14:49:40|4749.3|4746.5|4747.2|4744.4|4750.3|4747.5|4746.2|4743.4|287
1608562190000|2020-12-21 14:49:50|4747.3|4744.5|4748.3|4745.5|4751.3|4748.5|4747.3|4744.5|349
1608562200000|2020-12-21 14:50:00|4747.3|4744.5|4745.8|4743|4748.3|4745.5|4744.3|4741.5|254
1608562210000|2020-12-21 14:50:10|4746.3|4743.5|4745.3|4742.5|4747.2|4744.4|4744.3|4741.5|153
1608562220000|2020-12-21 14:50:20|4745.4|4742.6|4745.3|4742.5|4747.3|4744.5|4744.3|4741.5|103
1608562230000|2020-12-21 14:50:30|4745.8|4743|4744.3|4741.5|4746.2|4743.4|4742.3|4739.5|145
1608562240000|2020-12-21 14:50:40|4744.4|4741.6|4744.3|4741.5|4745.3|4742.5|4743.4|4740.6|109
1608562250000|2020-12-21 14:50:50|4744.4|4741.6|4748.3|4745.5|4748.3|4745.5|4743.4|4740.6|409
1608562260000|2020-12-21 14:51:00|4749.3|4746.5|4753.3|4750.5|4753.4|4750.6|4749.3|4746.5|240
1608562270000|2020-12-21 14:51:10|4752.4|4749.6|4751.3|4748.5|4752.4|4749.6|4749.4|4746.6|53
1608562280000|2020-12-21 14:51:20|4752.3|4749.5|4750.4|4747.6|4752.3|4749.5|4750.4|4747.6|54
1608562290000|2020-12-21 14:51:30|4750.3|4747.5|4752.3|4749.5|4752.3|4749.5|4750.3|4747.5|160
1608562300000|2020-12-21 14:51:40|4751.4|4748.6|4749.4|4746.6|4752.3|4749.5|4749.4|4746.6|96
1608562310000|2020-12-21 14:51:50|4749.3|4746.5|4747.3|4744.5|4749.3|4746.5|4745.4|4742.6|131
1608562320000|2020-12-21 14:52:00|4747.4|4744.6|4746.4|4743.6|4749.3|4746.5|4745.4|4742.6|93
1608562330000|2020-12-21 14:52:10|4746.3|4743.5|4748.3|4745.5|4748.3|4745.5|4745.3|4742.5|64
1608562340000|2020-12-21 14:52:20|4748.8|4746|4749.3|4746.5|4750.3|4747.5|4747.3|4744.5|156
1608562350000|2020-12-21 14:52:30|4749.4|4746.6|4749.3|4746.5|4751.3|4748.5|4748.3|4745.5|90
1608562360000|2020-12-21 14:52:40|4749.2|4746.4|4748.4|4745.6|4750.3|4747.5|4748.3|4745.5|54
1608562370000|2020-12-21 14:52:50|4748.8|4746|4749.3|4746.5|4749.4|4746.6|4748.3|4745.5|29
1608562380000|2020-12-21 14:53:00|4750.3|4747.5|4750.4|4747.6|4751.3|4748.5|4749.3|4746.5|69
1608562390000|2020-12-21 14:53:10|4751.3|4748.5|4750.3|4747.5|4752.3|4749.5|4750.3|4747.5|410
1608562400000|2020-12-21 14:53:20|4749.4|4746.6|4751.3|4748.5|4751.3|4748.5|4748.3|4745.5|63
1608562410000|2020-12-21 14:53:30|4751.4|4748.6|4755.4|4752.6|4756.3|4753.5|4751.3|4748.5|218
1608562420000|2020-12-21 14:53:40|4755.8|4753|4754.8|4752|4756.3|4753.5|4753.3|4750.5|117
1608562430000|2020-12-21 14:53:50|4754.3|4751.5|4754.3|4751.5|4755.3|4752.5|4754.3|4751.5|48
1608562440000|2020-12-21 14:54:00|4755.2|4752.4|4754.3|4751.5|4755.3|4752.5|4754.3|4751.5|106
1608562450000|2020-12-21 14:54:10|4755.2|4752.4|4755.3|4752.5|4757.3|4754.5|4755.2|4752.4|171
1608562460000|2020-12-21 14:54:20|4756.3|4753.5|4753.4|4750.6|4757.3|4754.5|4753.4|4750.6|104
1608562470000|2020-12-21 14:54:30|4754.3|4751.5|4755.4|4752.6|4756.3|4753.5|4754.3|4751.5|81
1608562480000|2020-12-21 14:54:40|4756.3|4753.5|4756.3|4753.5|4756.4|4753.6|4753.4|4750.6|175
1608562490000|2020-12-21 14:54:50|4755.3|4752.5|4755.4|4752.6|4757.4|4754.6|4755.3|4752.5|104
1608562500000|2020-12-21 14:55:00|4756.3|4753.5|4756.3|4753.5|4757.3|4754.5|4755.3|4752.5|79
1608562510000|2020-12-21 14:55:10|4755.4|4752.6|4755.4|4752.6|4756.4|4753.6|4755.4|4752.6|50
1608562520000|2020-12-21 14:55:20|4756.3|4753.5|4762.3|4759.5|4763.3|4760.5|4756.3|4753.5|184
1608562530000|2020-12-21 14:55:30|4762.8|4760|4761.8|4759|4764.3|4761.5|4760.3|4757.5|101
1608562540000|2020-12-21 14:55:40|4762.2|4759.4|4761.3|4758.5|4763.4|4760.6|4760.3|4757.5|231
1608562550000|2020-12-21 14:55:50|4760.4|4757.6|4762.3|4759.5|4762.3|4759.5|4759.7|4756.9|73
1608562560000|2020-12-21 14:56:00|4761.4|4758.6|4761.3|4758.5|4761.8|4759|4760.3|4757.5|115
1608562570000|2020-12-21 14:56:10|4760.4|4757.6|4760.3|4757.5|4761.3|4758.5|4759.3|4756.5|124
1608562580000|2020-12-21 14:56:20|4760.4|4757.6|4757.3|4754.5|4761.3|4758.5|4757.3|4754.5|110
1608562590000|2020-12-21 14:56:30|4756.3|4753.5|4755.3|4752.5|4757.3|4754.5|4755.3|4752.5|42
1608562600000|2020-12-21 14:56:40|4756.3|4753.5|4753.3|4750.5|4756.3|4753.5|4753.3|4750.5|85
1608562610000|2020-12-21 14:56:50|4753.4|4750.6|4753.3|4750.5|4753.8|4751|4751.4|4748.6|103
1608562620000|2020-12-21 14:57:00|4753.4|4750.6|4750.3|4747.5|4754.3|4751.5|4750.3|4747.5|236
1608562630000|2020-12-21 14:57:10|4750.8|4748|4752.3|4749.5|4752.3|4749.5|4750.3|4747.5|143
1608562640000|2020-12-21 14:57:20|4751.8|4749|4752.3|4749.5|4753.3|4750.5|4750.3|4747.5|126
1608562650000|2020-12-21 14:57:30|4752.4|4749.6|4751.8|4749|4753.3|4750.5|4751.4|4748.6|53
1608562660000|2020-12-21 14:57:40|4752.3|4749.5|4753.3|4750.5|4753.3|4750.5|4751.4|4748.6|45
1608562670000|2020-12-21 14:57:50|4753.8|4751|4754.3|4751.5|4754.3|4751.5|4753.3|4750.5|129
1608562680000|2020-12-21 14:58:00|4753.8|4751|4755.3|4752.5|4755.4|4752.6|4753.8|4751|411
1608562690000|2020-12-21 14:58:10|4754.4|4751.6|4751.4|4748.6|4754.8|4752|4751.3|4748.5|166
1608562700000|2020-12-21 14:58:20|4751.8|4749|4751.4|4748.6|4752.3|4749.5|4751.4|4748.6|106
1608562710000|2020-12-21 14:58:30|4750.9|4748.1|4752.4|4749.6|4752.4|4749.6|4750.9|4748.1|247
1608562720000|2020-12-21 14:58:40|4752.3|4749.5|4752.3|4749.5|4752.4|4749.6|4751.3|4748.5|42
1608562730000|2020-12-21 14:58:50|4752.4|4749.6|4752.3|4749.5|4755.4|4752.6|4752.3|4749.5|319
1608562740000|2020-12-21 14:59:00|4752.8|4750|4752.3|4749.5|4753.4|4750.6|4750.4|4747.6|123
1608562750000|2020-12-21 14:59:10|4751.4|4748.6|4750.3|4747.5|4752.3|4749.5|4749.3|4746.5|179
1608562760000|2020-12-21 14:59:20|4750.4|4747.6|4749.4|4746.6|4751.3|4748.5|4749.3|4746.5|143
1608562770000|2020-12-21 14:59:30|4748.8|4746|4748.4|4745.6|4749.3|4746.5|4746.4|4743.6|279
1608562780000|2020-12-21 14:59:40|4749.3|4746.5|4751.3|4748.5|4751.4|4748.6|4748.4|4745.6|102
1608562790000|2020-12-21 14:59:50|4750.4|4747.6|4748.3|4745.5|4751.3|4748.5|4748.3|4745.5|159
1608562800000|2020-12-21 15:00:00|4748.4|4745.6|4748.4|4745.6|4748.9|4746.1|4744.4|4741.6|149
1608562810000|2020-12-21 15:00:10|4748.9|4746.1|4749.3|4746.5|4751.3|4748.5|4747.4|4744.6|194
1608562820000|2020-12-21 15:00:20|4749.8|4747|4751.3|4748.5|4751.3|4748.5|4749.3|4746.5|65
1608562830000|2020-12-21 15:00:30|4751.4|4748.6|4753.3|4750.5|4755.3|4752.5|4751.4|4748.6|109
1608562840000|2020-12-21 15:00:40|4752.9|4750.1|4753.3|4750.5|4753.3|4750.5|4750.3|4747.5|165
1608562850000|2020-12-21 15:00:50|4752.4|4749.6|4752.8|4750|4753.3|4750.5|4751.9|4749.1|225
1608562860000|2020-12-21 15:01:00|4753.3|4750.5|4757.3|4754.5|4757.3|4754.5|4752.3|4749.5|105
1608562870000|2020-12-21 15:01:10|4756.4|4753.6|4755.4|4752.6|4758.3|4755.5|4754.4|4751.6|70
1608562880000|2020-12-21 15:01:20|4755.3|4752.5|4757.3|4754.5|4758.3|4755.5|4755.3|4752.5|184
1608562890000|2020-12-21 15:01:30|4758.2|4755.4|4755.3|4752.5|4758.2|4755.4|4755.3|4752.5|87
1608562900000|2020-12-21 15:01:40|4756.3|4753.5|4757.3|4754.5|4758.3|4755.5|4756.3|4753.5|39
1608562910000|2020-12-21 15:01:50|4757.4|4754.6|4759.3|4756.5|4759.3|4756.5|4756.3|4753.5|72
1608562920000|2020-12-21 15:02:00|4758.8|4756|4757.4|4754.6|4760.3|4757.5|4757.3|4754.5|134
1608562930000|2020-12-21 15:02:10|4757.3|4754.5|4757.3|4754.5|4758.3|4755.5|4754.4|4751.6|140
1608562940000|2020-12-21 15:02:20|4758.3|4755.5|4757.3|4754.5|4758.3|4755.5|4756.4|4753.6|22
1608562950000|2020-12-21 15:02:30|4756.9|4754.1|4757.3|4754.5|4758.3|4755.5|4755.3|4752.5|46
1608562960000|2020-12-21 15:02:40|4758.2|4755.4|4757.3|4754.5|4758.3|4755.5|4757.3|4754.5|54
1608562970000|2020-12-21 15:02:50|4756.4|4753.6|4751.3|4748.5|4757.3|4754.5|4751.3|4748.5|103
1608562980000|2020-12-21 15:03:00|4752.2|4749.4|4750.4|4747.6|4752.4|4749.6|4750.4|4747.6|104
1608562990000|2020-12-21 15:03:10|4750.3|4747.5|4753.3|4750.5|4753.3|4750.5|4750.3|4747.5|183
1608563000000|2020-12-21 15:03:20|4752.4|4749.6|4752.3|4749.5|4753.3|4750.5|4751.3|4748.5|47
1608563010000|2020-12-21 15:03:30|4751.4|4748.6|4752.3|4749.5|4752.3|4749.5|4751.3|4748.5|108
1608563020000|2020-12-21 15:03:40|4751.4|4748.6|4751.3|4748.5|4751.4|4748.6|4749.3|4746.5|133
1608563030000|2020-12-21 15:03:50|4752.2|4749.4|4752.3|4749.5|4752.4|4749.6|4751.3|4748.5|151
1608563040000|2020-12-21 15:04:00|4754.3|4751.5|4753.4|4750.6|4755.3|4752.5|4753.3|4750.5|400
1608563050000|2020-12-21 15:04:10|4753.3|4750.5|4751.3|4748.5|4753.3|4750.5|4751.3|4748.5|79
1608563060000|2020-12-21 15:04:20|4750.3|4747.5|4749.3|4746.5|4750.3|4747.5|4748.3|4745.5|308
1608563070000|2020-12-21 15:04:30|4751|4748.2|4750.3|4747.5|4751.3|4748.5|4750.3|4747.5|70
1608563080000|2020-12-21 15:04:40|4749.4|4746.6|4750.3|4747.5|4751.3|4748.5|4749.3|4746.5|80
1608563090000|2020-12-21 15:04:50|4751.2|4748.4|4751.3|4748.5|4751.3|4748.5|4751.2|4748.4|72
1608563100000|2020-12-21 15:05:00|4752.2|4749.4|4748.3|4745.5|4752.3|4749.5|4748.3|4745.5|211
1608563110000|2020-12-21 15:05:10|4747.9|4745.1|4747.4|4744.6|4747.9|4745.1|4747.3|4744.5|75
1608563120000|2020-12-21 15:05:20|4747.3|4744.5|4744.3|4741.5|4747.4|4744.6|4744.3|4741.5|172
1608563130000|2020-12-21 15:05:30|4743.4|4740.6|4743.3|4740.5|4743.4|4740.6|4741.4|4738.6|215
1608563140000|2020-12-21 15:05:40|4743.4|4740.6|4742.4|4739.6|4744.8|4742|4742.3|4739.5|198
1608563150000|2020-12-21 15:05:50|4742.3|4739.5|4742.3|4739.5|4742.4|4739.6|4739.3|4736.5|349
1608563160000|2020-12-21 15:06:00|4742.4|4739.6|4742.4|4739.6|4744.9|4742.1|4741.3|4738.5|302
1608563170000|2020-12-21 15:06:10|4743.3|4740.5|4744.3|4741.5|4744.3|4741.5|4741.3|4738.5|272
1608563180000|2020-12-21 15:06:20|4744.4|4741.6|4742.8|4740|4745.3|4742.5|4742.3|4739.5|46
1608563190000|2020-12-21 15:06:30|4742.4|4739.6|4741.4|4738.6|4743.3|4740.5|4741.3|4738.5|207
1608563200000|2020-12-21 15:06:40|4741.3|4738.5|4742.4|4739.6|4742.4|4739.6|4740.3|4737.5|34
1608563210000|2020-12-21 15:06:50|4743.3|4740.5|4740.9|4738.1|4743.3|4740.5|4739.3|4736.5|169
1608563220000|2020-12-21 15:07:00|4741.3|4738.5|4740.3|4737.5|4742.3|4739.5|4740.3|4737.5|64
1608563230000|2020-12-21 15:07:10|4739.4|4736.6|4739.4|4736.6|4741.3|4738.5|4739.3|4736.5|172
1608563240000|2020-12-21 15:07:20|4739.8|4737|4740.3|4737.5|4741.2|4738.4|4737.3|4734.5|177
1608563250000|2020-12-21 15:07:30|4740.8|4738|4741.3|4738.5|4743.3|4740.5|4740.3|4737.5|243
1608563260000|2020-12-21 15:07:40|4742.2|4739.4|4740.3|4737.5|4742.3|4739.5|4739.3|4736.5|127
1608563270000|2020-12-21 15:07:50|4739.4|4736.6|4740.3|4737.5|4740.3|4737.5|4738.4|4735.6|83
1608563280000|2020-12-21 15:08:00|4741.2|4738.4|4740.3|4737.5|4742.3|4739.5|4739.3|4736.5|144
1608563290000|2020-12-21 15:08:10|4739.3|4736.5|4741.3|4738.5|4741.3|4738.5|4738.8|4736|110
1608563300000|2020-12-21 15:08:20|4742.2|4739.4|4742.3|4739.5|4743.3|4740.5|4740.3|4737.5|70
1608563310000|2020-12-21 15:08:30|4741.4|4738.6|4742.3|4739.5|4743.3|4740.5|4741.3|4738.5|64
1608563320000|2020-12-21 15:08:40|4743.3|4740.5|4741.3|4738.5|4743.3|4740.5|4740.8|4738|33
1608563330000|2020-12-21 15:08:50|4740.8|4738|4741.3|4738.5|4742.3|4739.5|4740.3|4737.5|35
1608563340000|2020-12-21 15:09:00|4740.3|4737.5|4738.3|4735.5|4740.3|4737.5|4737.3|4734.5|82
1608563350000|2020-12-21 15:09:10|4737.4|4734.6|4739.3|4736.5|4739.3|4736.5|4737.3|4734.5|49
1608563360000|2020-12-21 15:09:20|4740.2|4737.4|4740.3|4737.5|4741.2|4738.4|4739.3|4736.5|65
1608563370000|2020-12-21 15:09:30|4740.8|4738|4739.3|4736.5|4740.8|4738|4738.3|4735.5|48
1608563380000|2020-12-21 15:09:40|4739.8|4737|4739.3|4736.5|4739.8|4737|4738.4|4735.6|16
1608563390000|2020-12-21 15:09:50|4738.4|4735.6|4738.8|4736|4739.3|4736.5|4738.3|4735.5|100
1608563400000|2020-12-21 15:10:00|4738.3|4735.5|4740.3|4737.5|4740.3|4737.5|4738.3|4735.5|132
1608563410000|2020-12-21 15:10:10|4739.4|4736.6|4738.8|4736|4739.4|4736.6|4738.3|4735.5|61
1608563420000|2020-12-21 15:10:20|4738.4|4735.6|4738.3|4735.5|4738.4|4735.6|4736.4|4733.6|110
1608563430000|2020-12-21 15:10:30|4738.8|4736|4739.3|4736.5|4739.4|4736.6|4738.4|4735.6|32
1608563440000|2020-12-21 15:10:40|4739.4|4736.6|4739.4|4736.6|4739.4|4736.6|4738.3|4735.5|124
1608563450000|2020-12-21 15:10:50|4740.3|4737.5|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|35
1608563460000|2020-12-21 15:11:00|4738.4|4735.6|4739.3|4736.5|4739.8|4737|4738.3|4735.5|22
1608563470000|2020-12-21 15:11:10|4738.4|4735.6|4736.3|4733.5|4738.4|4735.6|4736.3|4733.5|103
1608563480000|2020-12-21 15:11:20|4736.8|4734|4737.3|4734.5|4738.3|4735.5|4736.3|4733.5|56
1608563490000|2020-12-21 15:11:30|4736.8|4734|4736.3|4733.5|4736.8|4734|4736.3|4733.5|20
1608563500000|2020-12-21 15:11:40|4737.2|4734.4|4738.3|4735.5|4738.3|4735.5|4737.2|4734.4|41
1608563510000|2020-12-21 15:11:50|4738.4|4735.6|4738.4|4735.6|4741.3|4738.5|4738.4|4735.6|116
1608563520000|2020-12-21 15:12:00|4738.9|4736.1|4742.3|4739.5|4744.5|4739.5|4738.3|4734|160
1608563530000|2020-12-21 15:12:10|4741.8|4739|4747.2|4744.4|4748.3|4745.5|4741.8|4739|185
1608563540000|2020-12-21 15:12:20|4747.3|4744.5|4748.3|4745.5|4748.3|4745.5|4747.2|4744.4|70
1608563550000|2020-12-21 15:12:30|4749.2|4746.4|4751.2|4748.4|4752.8|4750|4749.2|4746.4|370
1608563560000|2020-12-21 15:12:40|4751.3|4748.5|4751.3|4748.5|4752.3|4749.5|4750.3|4747.5|870
1608563570000|2020-12-21 15:12:50|4751.8|4749|4753.3|4750.5|4754.3|4751.5|4751.3|4748.5|101
1608563580000|2020-12-21 15:13:00|4753.8|4751|4751.3|4748.5|4753.8|4751|4751.2|4748.4|102
1608563590000|2020-12-21 15:13:10|4752.2|4749.4|4752.2|4749.4|4752.3|4749.5|4751.3|4748.5|48
1608563600000|2020-12-21 15:13:20|4751.8|4749|4751.3|4748.5|4752.3|4749.5|4751.3|4748.5|57
1608563610000|2020-12-21 15:13:30|4750.3|4747.5|4750.2|4747.4|4750.3|4747.5|4748.3|4745.5|228
1608563620000|2020-12-21 15:13:40|4750.3|4747.5|4749.2|4746.4|4750.3|4747.5|4748.8|4746|15
1608563630000|2020-12-21 15:13:50|4749.3|4746.5|4749.3|4746.5|4750.2|4747.4|4747.3|4744.5|139
1608563640000|2020-12-21 15:14:00|4749.2|4746.4|4748.3|4745.5|4749.2|4746.4|4747.3|4744.5|143
1608563650000|2020-12-21 15:14:10|4749.2|4746.4|4744.3|4741.5|4749.3|4746.5|4744.3|4741.5|107
1608563660000|2020-12-21 15:14:20|4743.8|4741|4744.2|4741.4|4746.2|4743.4|4743.3|4740.5|167
1608563670000|2020-12-21 15:14:30|4743.3|4740.5|4744.2|4741.4|4745.3|4742.5|4743.2|4740.4|177
1608563680000|2020-12-21 15:14:40|4744.3|4741.5|4744.3|4741.5|4745.3|4742.5|4744.3|4741.5|116
1608563690000|2020-12-21 15:14:50|4744.2|4741.4|4745.2|4742.4|4745.3|4742.5|4744.2|4741.4|150
1608563700000|2020-12-21 15:15:00|4744.3|4741.5|4743.2|4740.4|4747.3|4744.5|4742.3|4739.5|357
1608563710000|2020-12-21 15:15:10|4742.8|4740|4744.2|4741.4|4744.3|4741.5|4742.2|4739.4|182
1608563720000|2020-12-21 15:15:20|4744.3|4741.5|4747.3|4744.5|4747.3|4744.5|4744.3|4741.5|182
1608563730000|2020-12-21 15:15:30|4747.2|4744.4|4752.2|4749.4|4753.2|4750.4|4747.2|4744.4|164
1608563740000|2020-12-21 15:15:40|4751.3|4748.5|4750.3|4747.5|4751.3|4748.5|4748.3|4745.5|136
1608563750000|2020-12-21 15:15:50|4750.7|4747.9|4749.2|4746.4|4751.2|4748.4|4749.2|4746.4|96
1608563760000|2020-12-21 15:16:00|4748.8|4746|4747.3|4744.5|4749.2|4746.4|4747.2|4744.4|75
1608563770000|2020-12-21 15:16:10|4748.2|4745.4|4746.3|4743.5|4748.2|4745.4|4745.2|4742.4|116
1608563780000|2020-12-21 15:16:20|4746.8|4744|4742.3|4739.5|4747.2|4744.4|4741.3|4738.5|251
1608563790000|2020-12-21 15:16:30|4743.2|4740.4|4745.3|4742.5|4746.2|4743.4|4743.2|4740.4|99
1608563800000|2020-12-21 15:16:40|4745.7|4742.9|4748.2|4745.4|4749.2|4746.4|4745.7|4742.9|61
1608563810000|2020-12-21 15:16:50|4747.3|4744.5|4748.2|4745.4|4748.2|4745.4|4746.8|4744|31
1608563820000|2020-12-21 15:17:00|4747.3|4744.5|4749.2|4746.4|4749.3|4746.5|4747.2|4744.4|30
1608563830000|2020-12-21 15:17:10|4749.7|4746.9|4749.2|4746.4|4749.7|4746.9|4748.3|4745.5|50
1608563840000|2020-12-21 15:17:20|4749.3|4746.5|4748.2|4745.4|4749.7|4746.9|4748.2|4745.4|32
1608563850000|2020-12-21 15:17:30|4747.3|4744.5|4743.3|4740.5|4748.2|4745.4|4743.3|4740.5|55
1608563860000|2020-12-21 15:17:40|4744.2|4741.4|4744.2|4741.4|4745.3|4742.5|4743.3|4740.5|58
1608563870000|2020-12-21 15:17:50|4744.3|4741.5|4744.2|4741.4|4745.2|4742.4|4742.3|4739.5|160
1608563880000|2020-12-21 15:18:00|4744.3|4741.5|4744.2|4741.4|4744.3|4741.5|4743.2|4740.4|48
1608563890000|2020-12-21 15:18:10|4745.2|4742.4|4745.3|4742.5|4745.3|4742.5|4744.2|4741.4|164
1608563900000|2020-12-21 15:18:20|4745.2|4742.4|4743.3|4740.5|4746.2|4743.4|4743.3|4740.5|274
1608563910000|2020-12-21 15:18:30|4743.8|4741|4744.2|4741.4|4746.2|4743.4|4743.8|4741|35
1608563920000|2020-12-21 15:18:40|4744.3|4741.5|4745.3|4742.5|4746.2|4743.4|4743.2|4740.4|53
1608563930000|2020-12-21 15:18:50|4745.2|4742.4|4745.2|4742.4|4745.8|4743|4744.2|4741.4|35
1608563940000|2020-12-21 15:19:00|4745.3|4742.5|4744.2|4741.4|4746.3|4743.5|4744.2|4741.4|29
1608563950000|2020-12-21 15:19:10|4745.1|4742.3|4744.8|4742|4746.2|4743.4|4744.2|4741.4|50
1608563960000|2020-12-21 15:19:20|4745.2|4742.4|4745.3|4742.5|4745.7|4742.9|4745.2|4742.4|5
1608563970000|2020-12-21 15:19:30|4745.2|4742.4|4745.2|4742.4|4745.3|4742.5|4745.2|4742.4|3
1608563980000|2020-12-21 15:19:40|4745.7|4742.9|4746.2|4743.4|4746.3|4743.5|4745.2|4742.4|7
1608563990000|2020-12-21 15:19:50|4746.3|4743.5|4745.2|4742.4|4746.3|4743.5|4745.2|4742.4|31
1608564000000|2020-12-21 15:20:00|4744.7|4741.9|4747.2|4744.4|4747.2|4744.4|4744.2|4741.4|85
1608564010000|2020-12-21 15:20:10|4747.3|4744.5|4746.2|4743.4|4748.2|4745.4|4746.2|4743.4|50
1608564020000|2020-12-21 15:20:20|4746.3|4743.5|4748.2|4745.4|4748.2|4745.4|4746.3|4743.5|6
1608564030000|2020-12-21 15:20:30|4747.7|4744.9|4747.2|4744.4|4748.2|4745.4|4747.2|4744.4|9
1608564040000|2020-12-21 15:20:40|4746.7|4743.9|4746.2|4743.4|4746.7|4743.9|4746.2|4743.4|8
1608564050000|2020-12-21 15:20:50|4746.7|4743.9|4747.2|4744.4|4747.2|4744.4|4746.2|4743.4|29
1608564060000|2020-12-21 15:21:00|4747.3|4744.5|4748.2|4745.4|4748.2|4745.4|4747.2|4744.4|29
1608564070000|2020-12-21 15:21:10|4748.3|4745.5|4749.2|4746.4|4749.2|4746.4|4748.2|4745.4|27
1608564080000|2020-12-21 15:21:20|4748.7|4745.9|4748.7|4745.9|4749.2|4746.4|4747.7|4744.9|25
1608564090000|2020-12-21 15:21:30|4748.3|4745.5|4747.3|4744.5|4748.3|4745.5|4747.2|4744.4|21
1608564100000|2020-12-21 15:21:40|4747.2|4744.4|4749.2|4746.4|4749.3|4746.5|4747.2|4744.4|24
1608564110000|2020-12-21 15:21:50|4750.2|4747.4|4750.2|4747.4|4750.2|4747.4|4749.2|4746.4|52
1608564120000|2020-12-21 15:22:00|4749.3|4746.5|4750.2|4747.4|4750.2|4747.4|4749.2|4746.4|22
1608564130000|2020-12-21 15:22:10|4749.2|4746.4|4750.2|4747.4|4750.2|4747.4|4749.2|4746.4|60
1608564140000|2020-12-21 15:22:20|4749.7|4746.9|4748.3|4745.5|4750.2|4747.4|4748.3|4745.5|70
1608564150000|2020-12-21 15:22:30|4748.2|4745.4|4748.3|4745.5|4749.2|4746.4|4747.2|4744.4|38
1608564160000|2020-12-21 15:22:40|4749.2|4746.4|4748.2|4745.4|4749.2|4746.4|4748.2|4745.4|8
1608564170000|2020-12-21 15:22:50|4747.3|4744.5|4748.7|4745.9|4749.2|4746.4|4747.2|4744.4|47
1608564180000|2020-12-21 15:23:00|4749.2|4746.4|4749.2|4746.4|4750.2|4747.4|4748.2|4745.4|73
1608564190000|2020-12-21 15:23:10|4749.3|4746.5|4748.2|4745.4|4750.2|4747.4|4747.3|4744.5|92
1608564200000|2020-12-21 15:23:20|4748.3|4745.5|4749.7|4746.9|4749.7|4746.9|4748.2|4745.4|36
1608564210000|2020-12-21 15:23:30|4749.3|4746.5|4749.2|4746.4|4750.2|4747.4|4748.3|4745.5|29
1608564220000|2020-12-21 15:23:40|4748.8|4746|4748.2|4745.4|4749.2|4746.4|4747.3|4744.5|30
1608564230000|2020-12-21 15:23:50|4748.3|4745.5|4748.2|4745.4|4748.3|4745.5|4748.2|4745.4|14
1608564240000|2020-12-21 15:24:00|4749.2|4746.4|4748.2|4745.4|4750.2|4747.4|4748.2|4745.4|66
1608564250000|2020-12-21 15:24:10|4748.3|4745.5|4748.2|4745.4|4748.3|4745.5|4748.2|4745.4|6
1608564260000|2020-12-21 15:24:20|4748.3|4745.5|4749.2|4746.4|4749.2|4746.4|4747.3|4744.5|55
1608564270000|2020-12-21 15:24:30|4749.3|4746.5|4748.2|4745.4|4749.7|4746.9|4748.2|4745.4|43
1608564280000|2020-12-21 15:24:40|4748.3|4745.5|4748.2|4745.4|4749.2|4746.4|4747.3|4744.5|88
1608564290000|2020-12-21 15:24:50|4747.3|4744.5|4743.8|4741|4747.3|4744.5|4743.8|4741|83
1608564300000|2020-12-21 15:25:00|4743.3|4740.5|4742.3|4739.5|4743.3|4740.5|4741.3|4738.5|107
1608564310000|2020-12-21 15:25:10|4742.2|4739.4|4743.2|4740.4|4744.2|4741.4|4741.3|4738.5|128
1608564320000|2020-12-21 15:25:20|4742.3|4739.5|4743.2|4740.4|4743.3|4740.5|4742.2|4739.4|60
1608564330000|2020-12-21 15:25:30|4743.3|4740.5|4744.2|4741.4|4744.2|4741.4|4743.2|4740.4|74
1608564340000|2020-12-21 15:25:40|4744.3|4741.5|4744.2|4741.4|4745.3|4742.5|4743.3|4740.5|277
1608564350000|2020-12-21 15:25:50|4744.3|4741.5|4744.3|4741.5|4747.3|4744.5|4744.2|4741.4|215
1608564360000|2020-12-21 15:26:00|4744.2|4741.4|4744.3|4741.5|4745.2|4742.4|4743.2|4740.4|67
1608564370000|2020-12-21 15:26:10|4745.2|4742.4|4744.2|4741.4|4745.3|4742.5|4744.2|4741.4|63
1608564380000|2020-12-21 15:26:20|4743.3|4740.5|4740.2|4737.4|4743.3|4740.5|4739.2|4736.4|168
1608564390000|2020-12-21 15:26:30|4740.3|4737.5|4739.2|4736.4|4741.2|4738.4|4739.2|4736.4|48
1608564400000|2020-12-21 15:26:40|4737.4|4734.6|4735.3|4732.5|4738.3|4735.5|4734.3|4731.5|406
1608564410000|2020-12-21 15:26:50|4736.2|4733.4|4735.3|4732.5|4736.3|4733.5|4735.3|4732.5|54
1608564420000|2020-12-21 15:27:00|4735.4|4732.6|4736.2|4733.4|4737.3|4734.5|4735.3|4732.5|55
1608564430000|2020-12-21 15:27:10|4736.3|4733.5|4734.3|4731.5|4736.3|4733.5|4734.3|4731.5|67
1608564440000|2020-12-21 15:27:20|4734.2|4731.4|4733.2|4730.4|4734.2|4731.4|4732.3|4729.5|250
1608564450000|2020-12-21 15:27:30|4732.8|4730|4734.3|4731.5|4734.3|4731.5|4732.3|4729.5|199
1608564460000|2020-12-21 15:27:40|4734.2|4731.4|4734.2|4731.4|4734.8|4732|4733.3|4730.5|39
1608564470000|2020-12-21 15:27:50|4734.3|4731.5|4734.3|4731.5|4735.2|4732.4|4734.2|4731.4|28
1608564480000|2020-12-21 15:28:00|4734.2|4731.4|4734.2|4731.4|4735.2|4732.4|4733.3|4730.5|51
1608564490000|2020-12-21 15:28:10|4734.3|4731.5|4735.2|4732.4|4736.2|4733.4|4734.3|4731.5|47
1608564500000|2020-12-21 15:28:20|4734.3|4731.5|4735.2|4732.4|4735.3|4732.5|4734.3|4731.5|46
1608564510000|2020-12-21 15:28:30|4735.3|4732.5|4734.2|4731.4|4735.3|4732.5|4733.3|4730.5|41
1608564520000|2020-12-21 15:28:40|4734.3|4731.5|4734.8|4732|4734.8|4732|4733.3|4730.5|59
1608564530000|2020-12-21 15:28:50|4735.2|4732.4|4734.8|4732|4736.8|4734|4734.3|4731.5|69
1608564540000|2020-12-21 15:29:00|4734.3|4731.5|4734.3|4731.5|4736.2|4733.4|4734.3|4731.5|53
1608564550000|2020-12-21 15:29:10|4734.8|4732|4736.3|4733.5|4736.3|4733.5|4734.8|4732|13
1608564560000|2020-12-21 15:29:20|4736.8|4734|4736.2|4733.4|4738.3|4735.5|4735.3|4732.5|69
1608564570000|2020-12-21 15:29:30|4736.3|4733.5|4735.3|4732.5|4737.3|4734.5|4735.3|4732.5|43
1608564580000|2020-12-21 15:29:40|4734.4|4731.6|4735.2|4732.4|4736.2|4733.4|4734.2|4731.4|60
1608564590000|2020-12-21 15:29:50|4735.3|4732.5|4735.2|4732.4|4736.2|4733.4|4735.2|4732.4|19
1608564600000|2020-12-21 15:30:00|4734.3|4731.5|4736.2|4733.4|4736.3|4733.5|4733.3|4730.5|210
1608564610000|2020-12-21 15:30:10|4735.3|4732.5|4736.2|4733.4|4736.2|4733.4|4731.2|4728.4|177
1608564620000|2020-12-21 15:30:20|4735.3|4732.5|4738.3|4735.5|4740.6|4737.8|4735.3|4732.5|481
1608564630000|2020-12-21 15:30:30|4738.2|4735.4|4739.2|4736.4|4740.3|4737.5|4737.3|4734.5|197
1608564640000|2020-12-21 15:30:40|4739.3|4736.5|4737.2|4734.4|4740.2|4737.4|4736.3|4733.5|162
1608564650000|2020-12-21 15:30:50|4737.3|4734.5|4736.3|4733.5|4737.3|4734.5|4733.2|4730.4|343
1608564660000|2020-12-21 15:31:00|4736.2|4733.4|4736.2|4733.4|4737.3|4734.5|4735.3|4732.5|177
1608564670000|2020-12-21 15:31:10|4735.3|4732.5|4735.2|4732.4|4735.3|4732.5|4733.3|4730.5|164
1608564680000|2020-12-21 15:31:20|4734.8|4732|4735.2|4732.4|4735.2|4732.4|4732.8|4730|50
1608564690000|2020-12-21 15:31:30|4735.3|4732.5|4735.2|4732.4|4735.3|4732.5|4732.8|4730|104
1608564700000|2020-12-21 15:31:40|4735.3|4732.5|4732.3|4729.5|4735.3|4732.5|4732.3|4729.5|235
1608564710000|2020-12-21 15:31:50|4732.8|4730|4734.2|4731.4|4735.7|4732.9|4732.3|4729.5|79
1608564720000|2020-12-21 15:32:00|4734.3|4731.5|4735.2|4732.4|4735.2|4732.4|4733.2|4730.4|101
1608564730000|2020-12-21 15:32:10|4735.3|4732.5|4733.3|4730.5|4735.3|4732.5|4733.2|4730.4|122
1608564740000|2020-12-21 15:32:20|4733.2|4730.4|4734.2|4731.4|4734.7|4731.9|4733.2|4730.4|28
1608564750000|2020-12-21 15:32:30|4734.3|4731.5|4737.2|4734.4|4737.8|4735|4734.3|4731.5|58
1608564760000|2020-12-21 15:32:40|4737.3|4734.5|4739.3|4736.5|4740.2|4737.4|4737.3|4734.5|53
1608564770000|2020-12-21 15:32:50|4739.2|4736.4|4740.2|4737.4|4740.3|4737.5|4739.2|4736.4|29
1608564780000|2020-12-21 15:33:00|4739.3|4736.5|4741.3|4738.5|4742.2|4739.4|4737.3|4734.5|96
1608564790000|2020-12-21 15:33:10|4741.8|4739|4746.3|4743.5|4748.3|4745.5|4741.3|4738.5|266
1608564800000|2020-12-21 15:33:20|4746.2|4743.4|4746.2|4743.4|4746.3|4743.5|4744.3|4741.5|44
1608564810000|2020-12-21 15:33:30|4745.8|4743|4747.2|4744.4|4748.2|4745.4|4745.3|4742.5|111
1608564820000|2020-12-21 15:33:40|4747.3|4744.5|4747.3|4744.5|4748.2|4745.4|4746.3|4743.5|111
1608564830000|2020-12-21 15:33:50|4746.3|4743.5|4747.2|4744.4|4748.3|4745.5|4746.3|4743.5|143
1608564840000|2020-12-21 15:34:00|4746.3|4743.5|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|88
1608564850000|2020-12-21 15:34:10|4745.4|4742.6|4749.2|4746.4|4749.3|4746.5|4745.4|4742.6|386
1608564860000|2020-12-21 15:34:20|4749.3|4746.5|4749.3|4746.5|4750.3|4747.5|4749.3|4746.5|107
1608564870000|2020-12-21 15:34:30|4749.2|4746.4|4748.3|4745.5|4749.2|4746.4|4747.3|4744.5|183
1608564880000|2020-12-21 15:34:40|4748.2|4745.4|4748.2|4745.4|4749.3|4746.5|4748.2|4745.4|55
1608564890000|2020-12-21 15:34:50|4748.3|4745.5|4749.3|4746.5|4749.3|4746.5|4748.2|4745.4|39
1608564900000|2020-12-21 15:35:00|4749.2|4746.4|4747.7|4744.9|4750.2|4747.4|4747.3|4744.5|105
1608564910000|2020-12-21 15:35:10|4748.2|4745.4|4752.2|4749.4|4753.3|4750.5|4747.3|4744.5|241
1608564920000|2020-12-21 15:35:20|4751.8|4749|4749.3|4746.5|4752.3|4749.5|4749.3|4746.5|177
1608564930000|2020-12-21 15:35:30|4749.2|4746.4|4748.2|4745.4|4749.2|4746.4|4747.2|4744.4|400
1608564940000|2020-12-21 15:35:40|4749.2|4746.4|4749.2|4746.4|4750.3|4747.5|4749.2|4746.4|86
1608564950000|2020-12-21 15:35:50|4749.7|4746.9|4750.3|4747.5|4751.2|4748.4|4749.7|4746.9|42
1608564960000|2020-12-21 15:36:00|4751.2|4748.4|4750.2|4747.4|4751.2|4748.4|4749.2|4746.4|57
1608564970000|2020-12-21 15:36:10|4749.3|4746.5|4749.2|4746.4|4750.2|4747.4|4749.2|4746.4|29
1608564980000|2020-12-21 15:36:20|4749.3|4746.5|4750.7|4747.9|4752.1|4749.3|4749.2|4746.4|93
1608564990000|2020-12-21 15:36:30|4751.2|4748.4|4752.2|4749.4|4754.2|4751.4|4751.2|4748.4|67
1608565000000|2020-12-21 15:36:40|4751.7|4748.9|4752.2|4749.4|4752.2|4749.4|4750.8|4748|28
1608565010000|2020-12-21 15:36:50|4752.3|4749.5|4752.8|4750|4753.2|4750.4|4752.3|4749.5|51
1608565020000|2020-12-21 15:37:00|4752.7|4749.9|4746.3|4743.5|4752.7|4749.9|4746.3|4743.5|206
1608565030000|2020-12-21 15:37:10|4746.2|4743.4|4748.3|4745.5|4749.2|4746.4|4745.8|4743|53
1608565040000|2020-12-21 15:37:20|4748.8|4746|4744.3|4741.5|4749.2|4746.4|4744.3|4741.5|50
1608565050000|2020-12-21 15:37:30|4745.2|4742.4|4745.3|4742.5|4745.3|4742.5|4744.3|4741.5|52
1608565060000|2020-12-21 15:37:40|4745.8|4743|4745.8|4743|4746.3|4743.5|4745.3|4742.5|47
1608565070000|2020-12-21 15:37:50|4745.3|4742.5|4743.8|4741|4746.2|4743.4|4743.3|4740.5|83
1608565080000|2020-12-21 15:38:00|4743.7|4740.9|4744.2|4741.4|4745.2|4742.4|4743.3|4740.5|43
1608565090000|2020-12-21 15:38:10|4742.3|4739.5|4743.8|4741|4744.2|4741.4|4741.3|4738.5|166
1608565100000|2020-12-21 15:38:20|4744.2|4741.4|4743.3|4740.5|4744.2|4741.4|4743.3|4740.5|15
1608565110000|2020-12-21 15:38:30|4742.3|4739.5|4743.7|4740.9|4743.7|4740.9|4741.3|4738.5|198
1608565120000|2020-12-21 15:38:40|4744.2|4741.4|4744.3|4741.5|4745.2|4742.4|4744.2|4741.4|353
1608565130000|2020-12-21 15:38:50|4744.2|4741.4|4746.3|4743.5|4746.3|4743.5|4744.2|4741.4|24
1608565140000|2020-12-21 15:39:00|4746.2|4743.4|4744.8|4742|4746.2|4743.4|4744.3|4741.5|50
1608565150000|2020-12-21 15:39:10|4744.3|4741.5|4744.3|4741.5|4745.3|4742.5|4744.3|4741.5|5
1608565160000|2020-12-21 15:39:20|4744.8|4742|4745.3|4742.5|4745.8|4743|4744.3|4741.5|27
1608565170000|2020-12-21 15:39:30|4744.9|4742.1|4745.3|4742.5|4745.3|4742.5|4744.3|4741.5|11
1608565180000|2020-12-21 15:39:40|4744.4|4741.6|4744.3|4741.5|4745.3|4742.5|4743.8|4741|33
1608565190000|2020-12-21 15:39:50|4744.8|4742|4744.3|4741.5|4745.3|4742.5|4744.3|4741.5|11
1608565200000|2020-12-21 15:40:00|4743.4|4740.6|4743.3|4740.5|4744.3|4741.5|4743.3|4740.5|54
1608565210000|2020-12-21 15:40:10|4744.3|4741.5|4744.3|4741.5|4744.3|4741.5|4743.3|4740.5|29
1608565220000|2020-12-21 15:40:20|4743.4|4740.6|4743.3|4740.5|4744.3|4741.5|4743.3|4740.5|37
1608565230000|2020-12-21 15:40:30|4742.4|4739.6|4741.8|4739|4742.4|4739.6|4740.3|4737.5|281
1608565240000|2020-12-21 15:40:40|4742.2|4739.4|4743.3|4740.5|4743.3|4740.5|4740.8|4738|197
1608565250000|2020-12-21 15:40:50|4743.4|4740.6|4741.3|4738.5|4743.4|4740.6|4741.3|4738.5|116
1608565260000|2020-12-21 15:41:00|4740.3|4737.5|4738.3|4735.5|4740.3|4737.5|4738.3|4735.5|86
1608565270000|2020-12-21 15:41:10|4738.2|4735.4|4738.3|4735.5|4739.3|4736.5|4737.3|4734.5|119
1608565280000|2020-12-21 15:41:20|4739.2|4736.4|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|69
1608565290000|2020-12-21 15:41:30|4740.2|4737.4|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|45
1608565300000|2020-12-21 15:41:40|4740.3|4737.5|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|26
1608565310000|2020-12-21 15:41:50|4738.4|4735.6|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|21
1608565320000|2020-12-21 15:42:00|4740.2|4737.4|4739.3|4736.5|4742.3|4739.5|4739.3|4736.5|85
1608565330000|2020-12-21 15:42:10|4738.4|4735.6|4739.8|4737|4740.3|4737.5|4738.4|4735.6|36
1608565340000|2020-12-21 15:42:20|4740.2|4737.4|4740.3|4737.5|4740.3|4737.5|4739.4|4736.6|18
1608565350000|2020-12-21 15:42:30|4740.4|4737.6|4740.3|4737.5|4741.3|4738.5|4740.3|4737.5|42
1608565360000|2020-12-21 15:42:40|4740.4|4737.6|4740.3|4737.5|4740.4|4737.6|4739.4|4736.6|14
1608565370000|2020-12-21 15:42:50|4740.1|4737.3|4738.3|4735.5|4740.1|4737.3|4737.3|4734.5|111
1608565380000|2020-12-21 15:43:00|||||||||4
1608565390000|2020-12-21 15:43:10|4737.3|4734.5|4737.3|4734.5|4738.3|4735.5|4736.3|4733.5|125
1608565400000|2020-12-21 15:43:20|4737.8|4735|4739.3|4736.5|4739.3|4736.5|4737.3|4734.5|70
1608565410000|2020-12-21 15:43:30|||||||||5
1608565420000|2020-12-21 15:43:40|4739.4|4736.6|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|41
1608565430000|2020-12-21 15:43:50|4739.4|4736.6|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|14
1608565440000|2020-12-21 15:44:00|4738.4|4735.6|4738.3|4735.5|4738.4|4735.6|4737.3|4734.5|179
1608565450000|2020-12-21 15:44:10|4737.4|4734.6|4738.3|4735.5|4738.3|4735.5|4737.3|4734.5|20
1608565460000|2020-12-21 15:44:20|4738.4|4735.6|4738.3|4735.5|4739.3|4736.5|4738.3|4735.5|32
1608565470000|2020-12-21 15:44:30|4738.4|4735.6|4738.3|4735.5|4739.2|4736.4|4738.3|4735.5|7
1608565480000|2020-12-21 15:44:40|4738.8|4736|4738.3|4735.5|4739.3|4736.5|4738.3|4735.5|36
1608565490000|2020-12-21 15:44:50|4739.3|4736.5|4740.3|4737.5|4740.3|4737.5|4739.3|4736.5|44
1608565500000|2020-12-21 15:45:00|4739.8|4737|4736.3|4733.5|4739.8|4737|4736.3|4733.5|84
1608565510000|2020-12-21 15:45:10|4737.2|4734.4|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|40
1608565520000|2020-12-21 15:45:20|4736.4|4733.6|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|62
1608565530000|2020-12-21 15:45:30|4736.4|4733.6|4736.3|4733.5|4736.4|4733.6|4736.3|4733.5|7
1608565540000|2020-12-21 15:45:40|4735.4|4732.6|4736.3|4733.5|4737.3|4734.5|4735.3|4732.5|60
1608565550000|2020-12-21 15:45:50|4736.8|4734|4738.3|4735.5|4738.3|4735.5|4736.8|4734|38
1608565560000|2020-12-21 15:46:00|4737.3|4734.5|4734.3|4731.5|4737.3|4734.5|4734.3|4731.5|71
1608565570000|2020-12-21 15:46:10|4733.3|4730.5|4733.3|4730.5|4734.2|4731.4|4732.3|4729.5|257
1608565580000|2020-12-21 15:46:20|4732.8|4730|4731.4|4728.6|4732.8|4730|4731.3|4728.5|106
1608565590000|2020-12-21 15:46:30|4731.3|4728.5|4732.3|4729.5|4732.8|4730|4731.3|4728.5|51
1608565600000|2020-12-21 15:46:40|4732.4|4729.6|4733.3|4730.5|4733.3|4730.5|4732.3|4729.5|34
1608565610000|2020-12-21 15:46:50|4734.3|4731.5|4736.3|4733.5|4736.3|4733.5|4734.3|4731.5|30
1608565620000|2020-12-21 15:47:00|4735.4|4732.6|4735.3|4732.5|4737.3|4734.5|4734.3|4731.5|43
1608565630000|2020-12-21 15:47:10|4735.8|4733|4735.3|4732.5|4737.3|4734.5|4734.3|4731.5|34
1608565640000|2020-12-21 15:47:20|4735.8|4733|4742.3|4739.5|4742.3|4739.5|4735.8|4733|76
1608565650000|2020-12-21 15:47:30|4743.3|4740.5|4744.3|4741.5|4744.3|4741.5|4742.3|4739.5|193
1608565660000|2020-12-21 15:47:40|4743.8|4741|4743.3|4740.5|4743.8|4741|4742.3|4739.5|77
1608565670000|2020-12-21 15:47:50|4744.2|4741.4|4745.3|4742.5|4746.3|4743.5|4743.3|4740.5|211
1608565680000|2020-12-21 15:48:00|4744.4|4741.6|4744.3|4741.5|4744.4|4741.6|4743.3|4740.5|122
1608565690000|2020-12-21 15:48:10|4744.4|4741.6|4742.3|4739.5|4744.4|4741.6|4742.3|4739.5|134
1608565700000|2020-12-21 15:48:20|||||||||181
1608565710000|2020-12-21 15:48:30|4741.8|4739|4743.3|4740.5|4744.4|4741.6|4741.8|4739|152
1608565720000|2020-12-21 15:48:40|4742.3|4739.5|4742.3|4739.5|4744.3|4741.5|4742.3|4739.5|79
1608565730000|2020-12-21 15:48:50|4743.3|4740.5|4743.3|4740.5|4743.3|4740.5|4742.4|4739.6|27
1608565740000|2020-12-21 15:49:00|4742.4|4739.6|4742.3|4739.5|4743.3|4740.5|4742.3|4739.5|22
1608565750000|2020-12-21 15:49:10|4741.3|4738.5|4744.3|4741.5|4744.3|4741.5|4740.4|4737.6|75
1608565760000|2020-12-21 15:49:20|4743.4|4740.6|4742.3|4739.5|4743.4|4740.6|4742.3|4739.5|34
1608565770000|2020-12-21 15:49:30|||||||||1
1608565780000|2020-12-21 15:49:40|4741.4|4738.6|4744.4|4741.6|4744.8|4742|4741.4|4738.6|48
1608565790000|2020-12-21 15:49:50|4745.3|4742.5|4745.3|4742.5|4745.8|4743|4745.3|4742.5|33
1608565800000|2020-12-21 15:50:00|4746.2|4743.4|4745.3|4742.5|4746.3|4743.5|4744.3|4741.5|38
1608565810000|2020-12-21 15:50:10|4746.2|4743.4|4745.3|4742.5|4746.3|4743.5|4745.3|4742.5|27
1608565820000|2020-12-21 15:50:20|4744.4|4741.6|4744.3|4741.5|4746.3|4743.5|4744.3|4741.5|70
1608565830000|2020-12-21 15:50:30|4743.4|4740.6|4745.3|4742.5|4746.3|4743.5|4743.3|4740.5|202
1608565840000|2020-12-21 15:50:40|4746.2|4743.4|4742.4|4739.6|4746.3|4743.5|4742.4|4739.6|412
1608565850000|2020-12-21 15:50:50|4742.3|4739.5|4741.4|4738.6|4744.3|4741.5|4741.4|4738.6|55
1608565860000|2020-12-21 15:51:00|4740.8|4738|4739.3|4736.5|4741.3|4738.5|4737.3|4734.5|104
1608565870000|2020-12-21 15:51:10|4738.3|4735.5|4737.3|4734.5|4738.3|4735.5|4737.3|4734.5|75
1608565880000|2020-12-21 15:51:20|4736.4|4733.6|4737.3|4734.5|4737.4|4734.6|4736.4|4733.6|30
1608565890000|2020-12-21 15:51:30|4737.8|4735|4737.3|4734.5|4738.3|4735.5|4737.3|4734.5|28
1608565900000|2020-12-21 15:51:40|4738.2|4735.4|4736.3|4733.5|4738.3|4735.5|4734.4|4731.6|98
1608565910000|2020-12-21 15:51:50|4737.2|4734.4|4737.3|4734.5|4738.3|4735.5|4737.2|4734.4|26
1608565920000|2020-12-21 15:52:00|4737.8|4735|4737.3|4734.5|4737.8|4735|4736.4|4733.6|23
1608565930000|2020-12-21 15:52:10|4736.8|4734|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|20
1608565940000|2020-12-21 15:52:20|4738.2|4735.4|4738.3|4735.5|4738.4|4735.6|4738.2|4735.4|105
1608565950000|2020-12-21 15:52:30|4738.4|4735.6|4740.3|4737.5|4741.3|4738.5|4738.4|4735.6|170
1608565960000|2020-12-21 15:52:40|4739.4|4736.6|4737.3|4734.5|4739.4|4736.6|4737.3|4734.5|66
1608565970000|2020-12-21 15:52:50|4738.3|4735.5|4738.3|4735.5|4739.2|4736.4|4737.8|4735|39
1608565980000|2020-12-21 15:53:00|4738.4|4735.6|4740.3|4737.5|4740.3|4737.5|4738.3|4735.5|51
1608565990000|2020-12-21 15:53:10|4740.8|4738|4742.3|4739.5|4743.3|4740.5|4740.8|4738|195
1608566000000|2020-12-21 15:53:20|4741.4|4738.6|4744.3|4741.5|4744.8|4742|4741.3|4738.5|154
1608566010000|2020-12-21 15:53:30|4744.4|4741.6|4742.3|4739.5|4745.3|4742.5|4741.3|4738.5|174
1608566020000|2020-12-21 15:53:40|4741.4|4738.6|4741.3|4738.5|4741.4|4738.6|4741.3|4738.5|130
1608566030000|2020-12-21 15:53:50|4741.2|4738.4|4742.3|4739.5|4742.3|4739.5|4740.3|4737.5|351
1608566040000|2020-12-21 15:54:00|4743.3|4740.5|4745.3|4742.5|4745.3|4742.5|4742.3|4739.5|266
1608566050000|2020-12-21 15:54:10|4744.4|4741.6|4743.3|4740.5|4745.3|4742.5|4743.3|4740.5|64
1608566060000|2020-12-21 15:54:20|4742.4|4739.6|4743.3|4740.5|4743.3|4740.5|4741.3|4738.5|92
1608566070000|2020-12-21 15:54:30|4742.3|4739.5|4743.3|4740.5|4743.3|4740.5|4741.3|4738.5|81
1608566080000|2020-12-21 15:54:40|4742.4|4739.6|4741.3|4738.5|4742.4|4739.6|4741.3|4738.5|19
1608566090000|2020-12-21 15:54:50|4741.8|4739|4741.8|4739|4742.3|4739.5|4741.3|4738.5|6
1608566100000|2020-12-21 15:55:00|4742.2|4739.4|4739.3|4736.5|4742.3|4739.5|4739.3|4736.5|42
1608566110000|2020-12-21 15:55:10|4738.3|4735.5|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|51
1608566120000|2020-12-21 15:55:20|4739.4|4736.6|4740.3|4737.5|4740.3|4737.5|4738.3|4735.5|23
1608566130000|2020-12-21 15:55:30|4739.4|4736.6|4739.3|4736.5|4740.3|4737.5|4739.3|4736.5|14
1608566140000|2020-12-21 15:55:40|4738.4|4735.6|4737.8|4735|4738.4|4735.6|4737.3|4734.5|80
1608566150000|2020-12-21 15:55:50|4737.3|4734.5|4737.3|4734.5|4739.3|4736.5|4737.3|4734.5|55
1608566160000|2020-12-21 15:56:00|4737.8|4735|4735.8|4733|4737.8|4735|4734.3|4731.5|316
1608566170000|2020-12-21 15:56:10|4736.2|4733.4|4736.3|4733.5|4737.3|4734.5|4735.3|4732.5|24
1608566180000|2020-12-21 15:56:20|4735.4|4732.6|4735.3|4732.5|4736.3|4733.5|4735.3|4732.5|48
1608566190000|2020-12-21 15:56:30|4735.8|4733|4736.3|4733.5|4737.3|4734.5|4735.3|4732.5|179
1608566200000|2020-12-21 15:56:40|4735.3|4732.5|4734.3|4731.5|4735.3|4732.5|4733.4|4730.6|80
1608566210000|2020-12-21 15:56:50|4733.8|4731|4736.3|4733.5|4736.3|4733.5|4733.8|4731|96
1608566220000|2020-12-21 15:57:00|4736.8|4734|4739.3|4736.5|4739.8|4737|4736.8|4734|84
1608566230000|2020-12-21 15:57:10|4738.3|4735.5|4739.3|4736.5|4739.3|4736.5|4738.3|4735.5|29
1608566240000|2020-12-21 15:57:20|4740.2|4737.4|4742.3|4739.5|4742.3|4739.5|4740.2|4737.4|44
1608566250000|2020-12-21 15:57:30|4741.3|4738.5|4742.3|4739.5|4742.3|4739.5|4741.3|4738.5|24
1608566260000|2020-12-21 15:57:40|4741.3|4738.5|4741.3|4738.5|4742.3|4739.5|4741.3|4738.5|48
1608566270000|2020-12-21 15:57:50|4741.8|4739|4741.3|4738.5|4742.3|4739.5|4741.3|4738.5|50
1608566280000|2020-12-21 15:58:00|4742.2|4739.4|4741.3|4738.5|4742.3|4739.5|4741.3|4738.5|92
1608566290000|2020-12-21 15:58:10|4740.4|4737.6|4740.4|4737.6|4741.3|4738.5|4740.3|4737.5|135
1608566300000|2020-12-21 15:58:20|4741.3|4738.5|4740.3|4737.5|4741.3|4738.5|4740.3|4737.5|67
1608566310000|2020-12-21 15:58:30|4740.4|4737.6|4740.3|4737.5|4740.4|4737.6|4740.3|4737.5|9
1608566320000|2020-12-21 15:58:40|||||||||192
1608566330000|2020-12-21 15:58:50|4739.4|4736.6|4738.3|4735.5|4739.4|4736.6|4737.4|4734.6|54
1608566340000|2020-12-21 15:59:00|4738.8|4736|4743.3|4740.5|4743.3|4740.5|4738.8|4736|122
1608566350000|2020-12-21 15:59:10|4744.3|4741.5|4746.3|4743.5|4746.3|4743.5|4744.3|4741.5|80
1608566360000|2020-12-21 15:59:20|4745.5|4742.7|4747.3|4744.5|4747.3|4744.5|4745.3|4742.5|83
1608566370000|2020-12-21 15:59:30|4748.3|4745.5|4745.3|4742.5|4748.3|4745.5|4744.3|4741.5|105
1608566380000|2020-12-21 15:59:40|4745.4|4742.6|4745.3|4742.5|4745.4|4742.6|4745.3|4742.5|6
1608566390000|2020-12-21 15:59:50|4745.4|4742.6|4744.8|4742|4745.8|4743|4744.3|4741.5|67
1608566400000|2020-12-21 16:00:00|4744.4|4741.6|4747.3|4744.5|4747.4|4744.6|4744.4|4741.6|157
1608566410000|2020-12-21 16:00:10|4747.4|4744.6|4747.3|4744.5|4747.4|4744.6|4745.8|4743|40
1608566420000|2020-12-21 16:00:20|4746.3|4743.5|4748.3|4745.5|4748.3|4745.5|4746.3|4743.5|257
1608566430000|2020-12-21 16:00:30|4747.4|4744.6|4745.3|4742.5|4747.4|4744.6|4744.3|4741.5|154
1608566440000|2020-12-21 16:00:40|4745.4|4742.6|4746.3|4743.5|4746.3|4743.5|4742.8|4740|176
1608566450000|2020-12-21 16:00:50|4744.5|4741.7|4740.9|4738.1|4745.3|4742.5|4740.4|4737.6|61
1608566460000|2020-12-21 16:01:00|4741.3|4738.5|4741.3|4738.5|4742.3|4739.5|4740.5|4737.7|43
1608566470000|2020-12-21 16:01:10|4741.4|4738.6|4740.3|4737.5|4741.9|4739.1|4739.3|4736.5|56
1608566480000|2020-12-21 16:01:20|4740.4|4737.6|4742.3|4739.5|4742.3|4739.5|4740.3|4737.5|24
1608566490000|2020-12-21 16:01:30|4742.4|4739.6|4741.3|4738.5|4742.4|4739.6|4741.3|4738.5|61
1608566500000|2020-12-21 16:01:40|4740.9|4738.1|4740.4|4737.6|4741.3|4738.5|4740.4|4737.6|27
1608566510000|2020-12-21 16:01:50|4739.5|4736.7|4739.9|4737.1|4740.3|4737.5|4738.4|4735.6|85
1608566520000|2020-12-21 16:02:00|4740.3|4737.5|4740.3|4737.5|4740.3|4737.5|4738.4|4735.6|70
1608566530000|2020-12-21 16:02:10|4741.2|4738.4|4741.8|4739|4742.3|4739.5|4740.3|4737.5|52
1608566540000|2020-12-21 16:02:20|4741.4|4738.6|4743.3|4740.5|4743.3|4740.5|4741.3|4738.5|40
1608566550000|2020-12-21 16:02:30|4743.4|4740.6|4742.4|4739.6|4743.4|4740.6|4742.3|4739.5|41
1608566560000|2020-12-21 16:02:40|4743.3|4740.5|4743.4|4740.6|4744.3|4741.5|4743.3|4740.5|63
1608566570000|2020-12-21 16:02:50|4744.3|4741.5|4744.3|4741.5|4744.4|4741.6|4744.3|4741.5|28
1608566580000|2020-12-21 16:03:00|4744.4|4741.6|4744.4|4741.6|4746.3|4743.5|4744.3|4741.5|166
1608566590000|2020-12-21 16:03:10|4745.3|4742.5|4745.3|4742.5|4747.4|4744.6|4745.3|4742.5|153
1608566600000|2020-12-21 16:03:20|4745.4|4742.6|4744.3|4741.5|4746.4|4743.6|4744.3|4741.5|192
1608566610000|2020-12-21 16:03:30|4745.3|4742.5|4747.3|4744.5|4747.3|4744.5|4745.3|4742.5|271
1608566620000|2020-12-21 16:03:40|4748.3|4745.5|4748.3|4745.5|4749.3|4746.5|4747.3|4744.5|169
1608566630000|2020-12-21 16:03:50|4747.9|4745.1|4746.8|4744|4748.4|4745.6|4746.8|4744|89
1608566640000|2020-12-21 16:04:00|4746.4|4743.6|4743.3|4740.5|4747.4|4744.6|4742.4|4739.6|137
1608566650000|2020-12-21 16:04:10|4743.4|4740.6|4744.3|4741.5|4745.3|4742.5|4743.3|4740.5|77
1608566660000|2020-12-21 16:04:20|4744.4|4741.6|4744.3|4741.5|4745.3|4742.5|4744.3|4741.5|19
1608566670000|2020-12-21 16:04:30|4744.4|4741.6|4744.4|4741.6|4745.3|4742.5|4744.4|4741.6|19
1608566680000|2020-12-21 16:04:40|4745.3|4742.5|4745.3|4742.5|4745.3|4742.5|4744.4|4741.6|47
1608566690000|2020-12-21 16:04:50|4745.4|4742.6|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|10
1608566700000|2020-12-21 16:05:00|4746.8|4744|4751.3|4748.5|4751.3|4748.5|4746.3|4743.5|139
1608566710000|2020-12-21 16:05:10|4750.5|4747.7|4749.4|4746.6|4750.5|4747.7|4749.3|4746.5|147
1608566720000|2020-12-21 16:05:20|4749.3|4746.5|4749.8|4747|4750.3|4747.5|4749.3|4746.5|30
1608566730000|2020-12-21 16:05:30|4750.3|4747.5|4751.3|4748.5|4751.3|4748.5|4750.3|4747.5|64
1608566740000|2020-12-21 16:05:40|4750.4|4747.6|4750.3|4747.5|4751.3|4748.5|4750.3|4747.5|115
1608566750000|2020-12-21 16:05:50|4749.8|4747|4750.8|4748|4751.3|4748.5|4749.3|4746.5|203
1608566760000|2020-12-21 16:06:00|4751.2|4748.4|4749.4|4746.6|4751.3|4748.5|4749.4|4746.6|82
1608566770000|2020-12-21 16:06:10|4749.3|4746.5|4749.3|4746.5|4749.3|4746.5|4749.3|4746.5|21
1608566780000|2020-12-21 16:06:20|4750.3|4747.5|4749.3|4746.5|4750.4|4747.6|4749.3|4746.5|138
1608566790000|2020-12-21 16:06:30|4750.2|4747.4|4750.3|4747.5|4751.3|4748.5|4750.2|4747.4|350
1608566800000|2020-12-21 16:06:40|4750.5|4747.7|4753.3|4750.5|4754.3|4751.5|4750.5|4747.7|204
1608566810000|2020-12-21 16:06:50|4753.5|4750.7|4751.3|4748.5|4753.8|4751|4751.3|4748.5|123
1608566820000|2020-12-21 16:07:00|4751.8|4749|4750.3|4747.5|4752.3|4749.5|4750.3|4747.5|59
1608566830000|2020-12-21 16:07:10|4751.2|4748.4|4752.3|4749.5|4752.3|4749.5|4751.2|4748.4|37
1608566840000|2020-12-21 16:07:20|||||||||26
1608566850000|2020-12-21 16:07:30|4751.4|4748.6|4752.3|4749.5|4752.3|4749.5|4751.3|4748.5|81
1608566860000|2020-12-21 16:07:40|4751.4|4748.6|4750.3|4747.5|4751.4|4748.6|4750.3|4747.5|30
1608566870000|2020-12-21 16:07:50|4749.5|4746.7|4749.3|4746.5|4749.5|4746.7|4748.4|4745.6|80
1608566880000|2020-12-21 16:08:00|4748.8|4746|4747.8|4745|4748.8|4746|4747.8|4745|27
1608566890000|2020-12-21 16:08:10|4748.3|4745.5|4743.3|4740.5|4748.3|4745.5|4742.4|4739.6|184
1608566900000|2020-12-21 16:08:20|4742.3|4739.5|4744.3|4741.5|4745.2|4742.4|4742.3|4739.5|94
1608566910000|2020-12-21 16:08:30|4743.5|4740.7|4743.3|4740.5|4744.3|4741.5|4743.3|4740.5|37
1608566920000|2020-12-21 16:08:40|4742.8|4740|4743.3|4740.5|4744.3|4741.5|4742.3|4739.5|71
1608566930000|2020-12-21 16:08:50|4743.4|4740.6|4745.3|4742.5|4745.3|4742.5|4743.4|4740.6|35
1608566940000|2020-12-21 16:09:00|4744.4|4741.6|4744.3|4741.5|4744.4|4741.6|4743.3|4740.5|29
1608566950000|2020-12-21 16:09:10|4743.8|4741|4743.3|4740.5|4744.3|4741.5|4743.3|4740.5|46
1608566960000|2020-12-21 16:09:20|4743.4|4740.6|4743.4|4740.6|4744.4|4741.6|4743.3|4740.5|70
1608566970000|2020-12-21 16:09:30|4743.3|4740.5|4744.3|4741.5|4744.3|4741.5|4743.3|4740.5|29
1608566980000|2020-12-21 16:09:40|4743.8|4741|4745.3|4742.5|4745.4|4742.6|4743.3|4740.5|56
1608566990000|2020-12-21 16:09:50|4744.4|4741.6|4745.8|4743|4746.3|4743.5|4744.3|4741.5|51
1608567000000|2020-12-21 16:10:00|4745.4|4742.6|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|20
1608567010000|2020-12-21 16:10:10|4747.3|4744.5|4748.3|4745.5|4748.3|4745.5|4747.3|4744.5|15
1608567020000|2020-12-21 16:10:20|4748.4|4745.6|4749.3|4746.5|4749.3|4746.5|4748.3|4745.5|40
1608567030000|2020-12-21 16:10:30|4748.8|4746|4748.3|4745.5|4748.8|4746|4748.3|4745.5|8
1608567040000|2020-12-21 16:10:40|4749.3|4746.5|4749.3|4746.5|4749.3|4746.5|4749.3|4746.5|15
1608567050000|2020-12-21 16:10:50|4748.4|4745.6|4748.3|4745.5|4749.3|4746.5|4748.3|4745.5|29
1608567060000|2020-12-21 16:11:00|4747.4|4744.6|4748.3|4745.5|4749.3|4746.5|4747.3|4744.5|55
1608567070000|2020-12-21 16:11:10|4749.3|4746.5|4751.3|4748.5|4751.3|4748.5|4748.3|4745.5|30
1608567080000|2020-12-21 16:11:20|4750.5|4747.7|4750.3|4747.5|4750.5|4747.7|4749.9|4747.1|48
1608567090000|2020-12-21 16:11:30|4749.8|4747|4749.4|4746.6|4751.3|4748.5|4749.4|4746.6|127
1608567100000|2020-12-21 16:11:40|4750.3|4747.5|4749.3|4746.5|4750.3|4747.5|4749.3|4746.5|7
1608567110000|2020-12-21 16:11:50|4748.3|4745.5|4747.8|4745|4748.3|4745.5|4747.4|4744.6|131
1608567120000|2020-12-21 16:12:00|4747.4|4744.6|4744.4|4741.6|4748.3|4745.5|4744.3|4741.5|45
1608567130000|2020-12-21 16:12:10|4744.8|4742|4747.3|4744.5|4747.4|4744.6|4744.8|4742|31
1608567140000|2020-12-21 16:12:20|4747.4|4744.6|4746.4|4743.6|4747.4|4744.6|4746.4|4743.6|16
1608567150000|2020-12-21 16:12:30|4747.3|4744.5|4745.3|4742.5|4747.3|4744.5|4744.3|4741.5|32
1608567160000|2020-12-21 16:12:40|4744.8|4742|4745.3|4742.5|4745.4|4742.6|4744.4|4741.6|88
1608567170000|2020-12-21 16:12:50|4745.4|4742.6|4745.4|4742.6|4745.4|4742.6|4745.3|4742.5|15
1608567180000|2020-12-21 16:13:00|4745.3|4742.5|4745.3|4742.5|4745.4|4742.6|4745.3|4742.5|19
1608567190000|2020-12-21 16:13:10|4745.4|4742.6|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|36
1608567200000|2020-12-21 16:13:20|4745.5|4742.7|4746.3|4743.5|4746.4|4743.6|4745.4|4742.6|44
1608567210000|2020-12-21 16:13:30|4746.4|4743.6|4745.3|4742.5|4747.3|4744.5|4745.3|4742.5|122
1608567220000|2020-12-21 16:13:40|4745.4|4742.6|4746.3|4743.5|4746.4|4743.6|4745.4|4742.6|21
1608567230000|2020-12-21 16:13:50|4746.4|4743.6|4747.3|4744.5|4747.3|4744.5|4746.3|4743.5|64
1608567240000|2020-12-21 16:14:00|4746.3|4743.5|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|76
1608567250000|2020-12-21 16:14:10|4745.9|4743.1|4745.3|4742.5|4746.3|4743.5|4745.3|4742.5|82
1608567260000|2020-12-21 16:14:20|4744.3|4741.5|4745.3|4742.5|4746.3|4743.5|4744.3|4741.5|118
1608567270000|2020-12-21 16:14:30|4746.3|4743.5|4744.4|4741.6|4746.3|4743.5|4744.3|4741.5|49
1608567280000|2020-12-21 16:14:40|4745.3|4742.5|4743.4|4740.6|4745.3|4742.5|4743.3|4740.5|32
1608567290000|2020-12-21 16:14:50|4744.3|4741.5|4744.3|4741.5|4744.3|4741.5|4742.3|4739.5|67
1608567300000|2020-12-21 16:15:00|4743.8|4741|4743.3|4740.5|4743.8|4741|4743.3|4740.5|39
1608567310000|2020-12-21 16:15:10|4744.2|4741.4|4746.3|4743.5|4746.3|4743.5|4743.8|4741|64
1608567320000|2020-12-21 16:15:20|4745.4|4742.6|4745.3|4742.5|4746.3|4743.5|4745.3|4742.5|25
1608567330000|2020-12-21 16:15:30|4744.8|4742|4744.3|4741.5|4745.3|4742.5|4744.3|4741.5|25
1608567340000|2020-12-21 16:15:40|4743.4|4740.6|4741.3|4738.5|4743.8|4741|4739.3|4736.5|149
1608567350000|2020-12-21 16:15:50|4740.8|4738|4741.3|4738.5|4742.3|4739.5|4740.3|4737.5|98
1608567360000|2020-12-21 16:16:00|4741.8|4739|4742.3|4739.5|4742.3|4739.5|4741.3|4738.5|35
1608567370000|2020-12-21 16:16:10|4742.4|4739.6|4742.3|4739.5|4742.4|4739.6|4742.3|4739.5|40
1608567380000|2020-12-21 16:16:20|||||||||54
1608567390000|2020-12-21 16:16:30|4741.3|4738.5|4740.3|4737.5|4741.8|4739|4740.3|4737.5|145
1608567400000|2020-12-21 16:16:40|4739.4|4736.6|4741.3|4738.5|4741.3|4738.5|4739.3|4736.5|262
1608567410000|2020-12-21 16:16:50|4741.4|4738.6|4739.3|4736.5|4741.4|4738.6|4738.4|4735.6|99
1608567420000|2020-12-21 16:17:00|4738.5|4735.7|4738.3|4735.5|4740.3|4737.5|4738.3|4735.5|194
1608567430000|2020-12-21 16:17:10|4738.4|4735.6|4737.3|4734.5|4739.3|4736.5|4737.3|4734.5|40
1608567440000|2020-12-21 16:17:20|4738.3|4735.5|4737.3|4734.5|4738.4|4735.6|4737.3|4734.5|55
1608567450000|2020-12-21 16:17:30|4737.4|4734.6|4737.3|4734.5|4738.3|4735.5|4737.3|4734.5|35
1608567460000|2020-12-21 16:17:40|4737.4|4734.6|4735.4|4732.6|4738.3|4735.5|4735.3|4732.5|88
1608567470000|2020-12-21 16:17:50|4735.3|4732.5|4736.4|4733.6|4736.4|4733.6|4735.3|4732.5|28
1608567480000|2020-12-21 16:18:00|4736.3|4733.5|4736.4|4733.6|4737.4|4734.6|4736.3|4733.5|33
1608567490000|2020-12-21 16:18:10|4736.3|4733.5|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|19
1608567500000|2020-12-21 16:18:20|4738.2|4735.4|4737.3|4734.5|4738.2|4735.4|4737.3|4734.5|26
1608567510000|2020-12-21 16:18:30|||||||||12
1608567520000|2020-12-21 16:18:40|4737.4|4734.6|4737.3|4734.5|4737.4|4734.6|4736.3|4733.5|32
1608567530000|2020-12-21 16:18:50|4736.4|4733.6|4737.3|4734.5|4737.4|4734.6|4736.4|4733.6|22
1608567540000|2020-12-21 16:19:00|4736.4|4733.6|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|29
1608567550000|2020-12-21 16:19:10|4737.4|4734.6|4738.3|4735.5|4738.3|4735.5|4737.3|4734.5|29
1608567560000|2020-12-21 16:19:20|4737.4|4734.6|4737.3|4734.5|4738.8|4736|4737.3|4734.5|40
1608567570000|2020-12-21 16:19:30|4737.4|4734.6|4738.3|4735.5|4738.3|4735.5|4737.3|4734.5|25
1608567580000|2020-12-21 16:19:40|4738.4|4735.6|4738.3|4735.5|4738.4|4735.6|4738.3|4735.5|8
1608567590000|2020-12-21 16:19:50|4738.4|4735.6|4737.3|4734.5|4739.3|4736.5|4737.3|4734.5|56
1608567600000|2020-12-21 16:20:00|4736.5|4733.7|4737.3|4734.5|4737.3|4734.5|4736.3|4733.5|54
1608567610000|2020-12-21 16:20:10|4736.4|4733.6|4735.3|4732.5|4737.3|4734.5|4734.4|4731.6|45
1608567620000|2020-12-21 16:20:20|4734.8|4732|4736.3|4733.5|4736.4|4733.6|4734.8|4732|29
1608567630000|2020-12-21 16:20:30|4736.4|4733.6|4736.3|4733.5|4736.8|4734|4736.3|4733.5|216
1608567640000|2020-12-21 16:20:40|4735.8|4733|4734.4|4731.6|4736.3|4733.5|4734.4|4731.6|38
1608567650000|2020-12-21 16:20:50|4734.3|4731.5|4734.3|4731.5|4734.3|4731.5|4733.3|4730.5|84
1608567660000|2020-12-21 16:21:00|4733.4|4730.6|4733.3|4730.5|4734.3|4731.5|4733.3|4730.5|76
1608567670000|2020-12-21 16:21:10|4734.2|4731.4|4734.3|4731.5|4735.3|4732.5|4734.2|4731.4|98
1608567680000|2020-12-21 16:21:20|||||||||17
1608567690000|2020-12-21 16:21:30|4735.2|4732.4|4735.3|4732.5|4736.3|4733.5|4734.8|4732|110
1608567700000|2020-12-21 16:21:40|4734.4|4731.6|4734.3|4731.5|4734.4|4731.6|4734.3|4731.5|61
1608567710000|2020-12-21 16:21:50|4733.4|4730.6|4734.3|4731.5|4734.3|4731.5|4733.3|4730.5|69
1608567720000|2020-12-21 16:22:00|4735.2|4732.4|4734.3|4731.5|4735.3|4732.5|4734.3|4731.5|41
1608567730000|2020-12-21 16:22:10|4733.8|4731|4734.3|4731.5|4734.4|4731.6|4733.3|4730.5|118
1608567740000|2020-12-21 16:22:20|4735.2|4732.4|4734.8|4732|4736.3|4733.5|4734.3|4731.5|195
1608567750000|2020-12-21 16:22:30|4735.3|4732.5|4736.3|4733.5|4736.3|4733.5|4734.3|4731.5|64
1608567760000|2020-12-21 16:22:40|4735.4|4732.6|4734.3|4731.5|4735.8|4733|4734.3|4731.5|27
1608567770000|2020-12-21 16:22:50|4734.8|4732|4734.3|4731.5|4735.3|4732.5|4734.3|4731.5|35
1608567780000|2020-12-21 16:23:00|4735.3|4732.5|4734.3|4731.5|4735.3|4732.5|4734.3|4731.5|71
1608567790000|2020-12-21 16:23:10|4733.3|4730.5|4733.3|4730.5|4734.2|4731.4|4733.3|4730.5|38
1608567800000|2020-12-21 16:23:20|4731.5|4728.7|4730.3|4727.5|4731.5|4728.7|4730.3|4727.5|138
1608567810000|2020-12-21 16:23:30|4730.8|4728|4728.3|4725.5|4731.3|4728.5|4728.3|4725.5|192
1608567820000|2020-12-21 16:23:40|4727.4|4724.6|4729.3|4726.5|4729.3|4726.5|4727.4|4724.6|125
1608567830000|2020-12-21 16:23:50|4728.3|4725.5|4730.3|4727.5|4730.3|4727.5|4728.3|4725.5|65
1608567840000|2020-12-21 16:24:00|4731.3|4728.5|4730.3|4727.5|4731.3|4728.5|4730.3|4727.5|105
1608567850000|2020-12-21 16:24:10|||||||||12
1608567860000|2020-12-21 16:24:20|4731.3|4728.5|4730.3|4727.5|4731.3|4728.5|4729.3|4726.5|162
1608567870000|2020-12-21 16:24:30|4729.8|4727|4730.3|4727.5|4730.3|4727.5|4729.3|4726.5|146
1608567880000|2020-12-21 16:24:40|4730.2|4727.4|4731.3|4728.5|4731.3|4728.5|4729.3|4726.5|147
1608567890000|2020-12-21 16:24:50|4731.4|4728.6|4731.3|4728.5|4732.3|4729.5|4730.3|4727.5|427
1608567900000|2020-12-21 16:25:00|4731.4|4728.6|4730.3|4727.5|4731.4|4728.6|4730.3|4727.5|154
1608567910000|2020-12-21 16:25:10|4731.2|4728.4|4725.3|4722.5|4731.3|4728.5|4724.3|4721.5|260
1608567920000|2020-12-21 16:25:20|4724.4|4721.6|4726.3|4723.5|4727.2|4724.4|4724.3|4721.5|121
1608567930000|2020-12-21 16:25:30|4726.8|4724|4728.3|4725.5|4728.3|4725.5|4726.3|4723.5|97
1608567940000|2020-12-21 16:25:40|4727.8|4725|4726.3|4723.5|4728.3|4725.5|4726.3|4723.5|85
1608567950000|2020-12-21 16:25:50|4725.8|4723|4726.3|4723.5|4726.3|4723.5|4725.3|4722.5|82
1608567960000|2020-12-21 16:26:00|4727.2|4724.4|4727.3|4724.5|4728.3|4725.5|4727.2|4724.4|38
1608567970000|2020-12-21 16:26:10|4726.8|4724|4726.3|4723.5|4727.3|4724.5|4726.3|4723.5|81
1608567980000|2020-12-21 16:26:20|4726.4|4723.6|4725.8|4723|4727.3|4724.5|4725.4|4722.6|77
1608567990000|2020-12-21 16:26:30|4726.3|4723.5|4726.3|4723.5|4727.3|4724.5|4725.8|4723|36
1608568000000|2020-12-21 16:26:40|4725.4|4722.6|4724.3|4721.5|4725.4|4722.6|4724.3|4721.5|28
1608568010000|2020-12-21 16:26:50|4725.2|4722.4|4727.3|4724.5|4727.3|4724.5|4724.8|4722|81
1608568020000|2020-12-21 16:27:00|4727.4|4724.6|4728.3|4725.5|4729.2|4726.4|4727.3|4724.5|69
1608568030000|2020-12-21 16:27:10|4728.8|4726|4728.3|4725.5|4729.3|4726.5|4728.3|4725.5|46
1608568040000|2020-12-21 16:27:20|4729.2|4726.4|4728.3|4725.5|4729.3|4726.5|4727.4|4724.6|84
1608568050000|2020-12-21 16:27:30|4727.8|4725|4727.4|4724.6|4728.3|4725.5|4726.8|4724|16
1608568060000|2020-12-21 16:27:40|4727.3|4724.5|4726.3|4723.5|4727.8|4725|4726.3|4723.5|51
1608568070000|2020-12-21 16:27:50|4727.3|4724.5|4729.4|4726.6|4729.4|4726.6|4727.3|4724.5|77
1608568080000|2020-12-21 16:28:00|4728.4|4725.6|4728.3|4725.5|4729.3|4726.5|4727.4|4724.6|105
1608568090000|2020-12-21 16:28:10|4727.9|4725.1|4728.3|4725.5|4728.4|4725.6|4727.4|4724.6|38
1608568100000|2020-12-21 16:28:20|4727.5|4724.7|4728.3|4725.5|4730.4|4727.6|4727.4|4724.6|91
1608568110000|2020-12-21 16:28:30|4728.4|4725.6|4728.3|4725.5|4729.4|4726.6|4728.3|4725.5|48
1608568120000|2020-12-21 16:28:40|4727.4|4724.6|4728.3|4725.5|4728.3|4725.5|4727.4|4724.6|21
1608568130000|2020-12-21 16:28:50|4727.9|4725.1|4725.4|4722.6|4727.9|4725.1|4724.8|4722|97
1608568140000|2020-12-21 16:29:00|4725.8|4723|4727.3|4724.5|4728.3|4725.5|4724.9|4722.1|189
1608568150000|2020-12-21 16:29:10|4727.4|4724.6|4727.3|4724.5|4727.4|4724.6|4724.8|4722|149
1608568160000|2020-12-21 16:29:20|4726.9|4724.1|4728.8|4726|4728.8|4726|4726.3|4723.5|274
1608568170000|2020-12-21 16:29:30|4728.4|4725.6|4729.3|4726.5|4729.3|4726.5|4727.3|4724.5|203
1608568180000|2020-12-21 16:29:40|4728.8|4726|4730.4|4727.6|4731.4|4728.6|4728.8|4726|172
1608568190000|2020-12-21 16:29:50|4730.3|4727.5|4729.4|4726.6|4730.3|4727.5|4728.4|4725.6|151
1608568200000|2020-12-21 16:30:00|4728.5|4725.7|4730.8|4728|4731.3|4728.5|4727.4|4724.6|381
1608568210000|2020-12-21 16:30:10|4731.3|4728.5|4730.3|4727.5|4731.4|4728.6|4730.3|4727.5|119
1608568220000|2020-12-21 16:30:20|4730.4|4727.6|4730.3|4727.5|4731.3|4728.5|4730.3|4727.5|43
1608568230000|2020-12-21 16:30:30|4730|4727.2|4733.3|4730.5|4733.4|4730.6|4729.4|4726.6|204
1608568240000|2020-12-21 16:30:40|4732.9|4730.1|4736.3|4733.5|4736.8|4734|4732.8|4730|218
1608568250000|2020-12-21 16:30:50|4736.4|4733.6|4736.3|4733.5|4737.3|4734.5|4736.3|4733.5|99
1608568260000|2020-12-21 16:31:00|4735.4|4732.6|4733.3|4730.5|4736.3|4733.5|4732.9|4730.1|85
1608568270000|2020-12-21 16:31:10|4733.4|4730.6|4733.8|4731|4734.3|4731.5|4733.3|4730.5|42
1608568280000|2020-12-21 16:31:20|4733.4|4730.6|4727.4|4724.6|4733.4|4730.6|4727.4|4724.6|183
1608568290000|2020-12-21 16:31:30|4728.3|4725.5|4726.4|4723.6|4728.3|4725.5|4725.3|4722.5|94
1608568300000|2020-12-21 16:31:40|4726.3|4723.5|4725.4|4722.6|4726.3|4723.5|4724.4|4721.6|108
1608568310000|2020-12-21 16:31:50|4725.3|4722.5|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|46
1608568320000|2020-12-21 16:32:00|4725.3|4722.5|4724.3|4721.5|4725.4|4722.6|4724.3|4721.5|52
1608568330000|2020-12-21 16:32:10|4723.5|4720.7|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|128
1608568340000|2020-12-21 16:32:20|4724.3|4721.5|4723.9|4721.1|4725.3|4722.5|4723.9|4721.1|57
1608568350000|2020-12-21 16:32:30|4724.3|4721.5|4722.4|4719.6|4724.4|4721.6|4722.4|4719.6|119
1608568360000|2020-12-21 16:32:40|4722.8|4720|4724.3|4721.5|4724.3|4721.5|4722.8|4720|38
1608568370000|2020-12-21 16:32:50|4723.8|4721|4723.3|4720.5|4725.3|4722.5|4723.3|4720.5|61
1608568380000|2020-12-21 16:33:00|4723.4|4720.6|4724.3|4721.5|4724.3|4721.5|4722.8|4720|50
1608568390000|2020-12-21 16:33:10|4723.4|4720.6|4725.4|4722.6|4726.3|4723.5|4723.4|4720.6|67
1608568400000|2020-12-21 16:33:20|4725.3|4722.5|4724.3|4721.5|4726.3|4723.5|4724.3|4721.5|19
1608568410000|2020-12-21 16:33:30|4723.5|4720.7|4725.4|4722.6|4725.4|4722.6|4723.4|4720.6|147
1608568420000|2020-12-21 16:33:40|4725.3|4722.5|4724.3|4721.5|4725.3|4722.5|4724.3|4721.5|80
1608568430000|2020-12-21 16:33:50|4723.8|4721|4722.4|4719.6|4723.8|4721|4722.4|4719.6|82
1608568440000|2020-12-21 16:34:00|4723.3|4720.5|4722.3|4719.5|4723.3|4720.5|4721.3|4718.5|95
1608568450000|2020-12-21 16:34:10|4722.8|4720|4722.3|4719.5|4723.3|4720.5|4721.3|4718.5|95
1608568460000|2020-12-21 16:34:20|4721.8|4719|4720.4|4717.6|4722.3|4719.5|4720.3|4717.5|204
1608568470000|2020-12-21 16:34:30|4721.3|4718.5|4723.3|4720.5|4723.3|4720.5|4720.4|4717.6|88
1608568480000|2020-12-21 16:34:40|4723.4|4720.6|4723.3|4720.5|4724.3|4721.5|4723.3|4720.5|311
1608568490000|2020-12-21 16:34:50|4724.2|4721.4|4723.4|4720.6|4724.3|4721.5|4723.3|4720.5|61
1608568500000|2020-12-21 16:35:00|4723.3|4720.5|4726.3|4723.5|4726.3|4723.5|4723.3|4720.5|74
1608568510000|2020-12-21 16:35:10|4725.8|4723|4723.4|4720.6|4726.3|4723.5|4723.3|4720.5|124
1608568520000|2020-12-21 16:35:20|4724.3|4721.5|4723.3|4720.5|4724.3|4721.5|4723.3|4720.5|15
1608568530000|2020-12-21 16:35:30|4722.8|4720|4724.4|4721.6|4725.3|4722.5|4722.4|4719.6|123
1608568540000|2020-12-21 16:35:40|4724.3|4721.5|4726.3|4723.5|4726.3|4723.5|4724.3|4721.5|20
1608568550000|2020-12-21 16:35:50|4726.4|4723.6|4725.3|4722.5|4726.4|4723.6|4724.4|4721.6|63
1608568560000|2020-12-21 16:36:00|4725.4|4722.6|4723.4|4720.6|4725.4|4722.6|4723.3|4720.5|17
1608568570000|2020-12-21 16:36:10|4724.3|4721.5|4724.4|4721.6|4725.3|4722.5|4724.3|4721.5|64
1608568580000|2020-12-21 16:36:20|4724.3|4721.5|4723.4|4720.6|4724.4|4721.6|4723.4|4720.6|6
1608568590000|2020-12-21 16:36:30|4724.3|4721.5|4724.4|4721.6|4724.4|4721.6|4724.3|4721.5|2
1608568600000|2020-12-21 16:36:40|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|15
1608568610000|2020-12-21 16:36:50|4724.4|4721.6|4726.4|4723.6|4727.3|4724.5|4724.4|4721.6|138
1608568620000|2020-12-21 16:37:00|4726.8|4724|4726.3|4723.5|4727.4|4724.6|4725.3|4722.5|55
1608568630000|2020-12-21 16:37:10|4725.8|4723|4724.4|4721.6|4726.3|4723.5|4724.3|4721.5|8
1608568640000|2020-12-21 16:37:20|4723.3|4720.5|4724.3|4721.5|4724.3|4721.5|4723.3|4720.5|47
1608568650000|2020-12-21 16:37:30|4724.8|4722|4724.3|4721.5|4725.3|4722.5|4724.3|4721.5|24
1608568660000|2020-12-21 16:37:40|4724.8|4722|4724.3|4721.5|4725.3|4722.5|4723.3|4720.5|42
1608568670000|2020-12-21 16:37:50|4725.3|4722.5|4724.3|4721.5|4725.3|4722.5|4724.3|4721.5|9
1608568680000|2020-12-21 16:38:00|4723.4|4720.6|4724.3|4721.5|4724.4|4721.6|4723.4|4720.6|121
1608568690000|2020-12-21 16:38:10|4723.3|4720.5|4724.3|4721.5|4724.3|4721.5|4723.3|4720.5|59
1608568700000|2020-12-21 16:38:20|4723.3|4720.5|4724.3|4721.5|4724.3|4721.5|4723.3|4720.5|76
1608568710000|2020-12-21 16:38:30|||||||||6
1608568720000|2020-12-21 16:38:40|4724.4|4721.6|4725.3|4722.5|4725.3|4722.5|4724.3|4721.5|99
1608568730000|2020-12-21 16:38:50|4725.4|4722.6|4725.3|4722.5|4727.3|4724.5|4725.3|4722.5|277
1608568740000|2020-12-21 16:39:00|4724.8|4722|4725.3|4722.5|4725.4|4722.6|4724.4|4721.6|69
1608568750000|2020-12-21 16:39:10|4725.4|4722.6|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|87
1608568760000|2020-12-21 16:39:20|4725.3|4722.5|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|52
1608568770000|2020-12-21 16:39:30|4725.3|4722.5|4725.3|4722.5|4725.4|4722.6|4725.3|4722.5|3
1608568780000|2020-12-21 16:39:40|4725.4|4722.6|4725.3|4722.5|4725.4|4722.6|4725.3|4722.5|4
1608568790000|2020-12-21 16:39:50|4725.4|4722.6|4725.3|4722.5|4725.4|4722.6|4725.3|4722.5|3
1608568800000|2020-12-21 16:40:00|4725.4|4722.6|4725.8|4723|4726.3|4723.5|4725.3|4722.5|43
1608568810000|2020-12-21 16:40:10|4726.3|4723.5|4726.4|4723.6|4726.4|4723.6|4725.3|4722.5|16
1608568820000|2020-12-21 16:40:20|4727.3|4724.5|4727.4|4724.6|4728.4|4725.6|4727.3|4724.5|21
1608568830000|2020-12-21 16:40:30|4727.3|4724.5|4727.3|4724.5|4727.3|4724.5|4726.4|4723.6|324
1608568840000|2020-12-21 16:40:40|4726.4|4723.6|4727.3|4724.5|4727.3|4724.5|4726.4|4723.6|145
1608568850000|2020-12-21 16:40:50|4727.4|4724.6|4727.3|4724.5|4727.4|4724.6|4727.3|4724.5|11
1608568860000|2020-12-21 16:41:00|4727.4|4724.6|4727.3|4724.5|4728.4|4725.6|4727.3|4724.5|50
1608568870000|2020-12-21 16:41:10|4726.4|4723.6|4726.4|4723.6|4726.4|4723.6|4726.4|4723.6|10
1608568880000|2020-12-21 16:41:20|4725.5|4722.7|4724.4|4721.6|4725.5|4722.7|4724.4|4721.6|55
1608568890000|2020-12-21 16:41:30|4723.5|4720.7|4725.3|4722.5|4725.3|4722.5|4723.4|4720.6|84
1608568900000|2020-12-21 16:41:40|4726.3|4723.5|4725.4|4722.6|4726.3|4723.5|4725.4|4722.6|59
1608568910000|2020-12-21 16:41:50|4725.3|4722.5|4725.3|4722.5|4725.3|4722.5|4724.3|4721.5|46
1608568920000|2020-12-21 16:42:00|4724.4|4721.6|4725.3|4722.5|4725.3|4722.5|4724.3|4721.5|105
1608568930000|2020-12-21 16:42:10|4724.4|4721.6|4724.4|4721.6|4725.3|4722.5|4724.4|4721.6|67
1608568940000|2020-12-21 16:42:20|4724.8|4722|4726.3|4723.5|4726.3|4723.5|4724.4|4721.6|94
1608568950000|2020-12-21 16:42:30|4726.4|4723.6|4727.4|4724.6|4727.4|4724.6|4726.4|4723.6|142
1608568960000|2020-12-21 16:42:40|4727.8|4725|4725.3|4722.5|4728.3|4725.5|4725.3|4722.5|96
1608568970000|2020-12-21 16:42:50|4725.4|4722.6|4724.4|4721.6|4725.4|4722.6|4724.3|4721.5|43
1608568980000|2020-12-21 16:43:00|4724.3|4721.5|4723.4|4720.6|4724.4|4721.6|4723.4|4720.6|56
1608568990000|2020-12-21 16:43:10|4723.3|4720.5|4723.3|4720.5|4723.4|4720.6|4722.4|4719.6|43
1608569000000|2020-12-21 16:43:20|4723.4|4720.6|4724.3|4721.5|4724.3|4721.5|4722.3|4719.5|159
1608569010000|2020-12-21 16:43:30|4723.8|4721|4723.3|4720.5|4723.8|4721|4723.3|4720.5|3
1608569020000|2020-12-21 16:43:40|4722.4|4719.6|4723.4|4720.6|4724.3|4721.5|4722.4|4719.6|128
1608569030000|2020-12-21 16:43:50|4723.3|4720.5|4723.3|4720.5|4723.3|4720.5|4723.3|4720.5|105
1608569040000|2020-12-21 16:44:00|4722.4|4719.6|4723.3|4720.5|4723.4|4720.6|4721.3|4718.5|299
1608569050000|2020-12-21 16:44:10|4722.4|4719.6|4723.3|4720.5|4723.4|4720.6|4722.3|4719.5|131
1608569060000|2020-12-21 16:44:20|4723.4|4720.6|4723.3|4720.5|4723.4|4720.6|4723.3|4720.5|67
1608569070000|2020-12-21 16:44:30|4724.3|4721.5|4724.3|4721.5|4724.3|4721.5|4723.3|4720.5|118
1608569080000|2020-12-21 16:44:40|4723.4|4720.6|4724.3|4721.5|4724.3|4721.5|4723.3|4720.5|100
1608569090000|2020-12-21 16:44:50|4724.4|4721.6|4724.3|4721.5|4724.4|4721.6|4724.3|4721.5|94
1608569100000|2020-12-21 16:45:00|||||||||21
1608569110000|2020-12-21 16:45:10|||||||||79
1608569120000|2020-12-21 16:45:20|4723.3|4720.5|4723.3|4720.5|4723.3|4720.5|4723.3|4720.5|128
1608569130000|2020-12-21 16:45:30|4722.3|4719.5|4719.3|4716.5|4722.3|4719.5|4719.3|4716.5|200
1608569140000|2020-12-21 16:45:40|4719.4|4716.6|4719.3|4716.5|4719.4|4716.6|4719.3|4716.5|57
1608569150000|2020-12-21 16:45:50|4719.4|4716.6|4719.3|4716.5|4720.3|4717.5|4719.3|4716.5|107
1608569160000|2020-12-21 16:46:00|4719.4|4716.6|4718.3|4715.5|4719.4|4716.6|4718.3|4715.5|112
1608569170000|2020-12-21 16:46:10|4718.4|4715.6|4717.3|4714.5|4718.4|4715.6|4716.4|4713.6|339
1608569180000|2020-12-21 16:46:20|4716.4|4713.6|4715.4|4712.6|4717.3|4714.5|4715.3|4712.5|159
1608569190000|2020-12-21 16:46:30|||||||||54
1608569200000|2020-12-21 16:46:40|4715.3|4712.5|4717.4|4714.6|4717.4|4714.6|4715.3|4712.5|152
1608569210000|2020-12-21 16:46:50|4717.3|4714.5|4715.4|4712.6|4717.3|4714.5|4714.4|4711.6|274
1608569220000|2020-12-21 16:47:00|4715.3|4712.5|4715.4|4712.6|4716.4|4713.6|4713.4|4710.6|138
1608569230000|2020-12-21 16:47:10|4715.3|4712.5|4713.4|4710.6|4715.3|4712.5|4711.4|4708.6|309
1608569240000|2020-12-21 16:47:20|4712.4|4709.6|4711.4|4708.6|4712.9|4710.1|4711.4|4708.6|123
1608569250000|2020-12-21 16:47:30|4712.4|4709.6|4710.4|4707.6|4712.4|4709.6|4710.4|4707.6|88
1608569260000|2020-12-21 16:47:40|4710.9|4708.1|4711.4|4708.6|4711.4|4708.6|4710.4|4707.6|75
1608569270000|2020-12-21 16:47:50|4712.4|4709.6|4713.9|4711.1|4714.3|4711.5|4712.4|4709.6|126
1608569280000|2020-12-21 16:48:00|4713.4|4710.6|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|55
1608569290000|2020-12-21 16:48:10|4713.4|4710.6|4712.4|4709.6|4715.4|4712.6|4711.9|4709.1|169
1608569300000|2020-12-21 16:48:20|4711.4|4708.6|4708.4|4705.6|4712.3|4709.5|4705.4|4702.6|499
1608569310000|2020-12-21 16:48:30|4708.9|4706.1|4708.4|4705.6|4709.4|4706.6|4707.4|4704.6|82
1608569320000|2020-12-21 16:48:40|4707.4|4704.6|4706.4|4703.6|4708.4|4705.6|4705.4|4702.6|63
1608569330000|2020-12-21 16:48:50|4707.3|4704.5|4706.3|4703.5|4707.3|4704.5|4706.3|4703.5|41
1608569340000|2020-12-21 16:49:00|4706.4|4703.6|4707.4|4704.6|4708.4|4705.6|4705.4|4702.6|162
1608569350000|2020-12-21 16:49:10|4708.4|4705.6|4706.9|4704.1|4708.4|4705.6|4706.4|4703.6|103
1608569360000|2020-12-21 16:49:20|4707.4|4704.6|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|45
1608569370000|2020-12-21 16:49:30|4709.3|4706.5|4709.5|4706.7|4710.4|4707.6|4708.3|4705.5|82
1608569380000|2020-12-21 16:49:40|4709.4|4706.6|4709.4|4706.6|4710.3|4707.5|4709.4|4706.6|101
1608569390000|2020-12-21 16:49:50|4710.3|4707.5|4709.4|4706.6|4710.3|4707.5|4709.4|4706.6|51
1608569400000|2020-12-21 16:50:00|4710.3|4707.5|4711.3|4708.5|4711.3|4708.5|4710.3|4707.5|93
1608569410000|2020-12-21 16:50:10|4710.9|4708.1|4711.4|4708.6|4712.4|4709.6|4710.4|4707.6|41
1608569420000|2020-12-21 16:50:20|4711.3|4708.5|4712.4|4709.6|4713.4|4710.6|4711.3|4708.5|41
1608569430000|2020-12-21 16:50:30|4712.3|4709.5|4711.4|4708.6|4712.4|4709.6|4710.4|4707.6|92
1608569440000|2020-12-21 16:50:40|4712.3|4709.5|4712.4|4709.6|4713.4|4710.6|4711.4|4708.6|98
1608569450000|2020-12-21 16:50:50|4713.2|4710.4|4713.3|4710.5|4713.4|4710.6|4712.4|4709.6|162
1608569460000|2020-12-21 16:51:00|4712.4|4709.6|4711.9|4709.1|4713.4|4710.6|4711.4|4708.6|204
1608569470000|2020-12-21 16:51:10|4712.3|4709.5|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|64
1608569480000|2020-12-21 16:51:20|4710.4|4707.6|4711.4|4708.6|4711.4|4708.6|4710.4|4707.6|103
1608569490000|2020-12-21 16:51:30|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4712.3|4709.5|78
1608569500000|2020-12-21 16:51:40|4713.4|4710.6|4716.4|4713.6|4716.4|4713.6|4713.4|4710.6|162
1608569510000|2020-12-21 16:51:50|4716.3|4713.5|4713.4|4710.6|4716.4|4713.6|4713.4|4710.6|100
1608569520000|2020-12-21 16:52:00|4714.4|4711.6|4713.4|4710.6|4714.4|4711.6|4712.4|4709.6|204
1608569530000|2020-12-21 16:52:10|4714.3|4711.5|4715.4|4712.6|4715.4|4712.6|4713.4|4710.6|128
1608569540000|2020-12-21 16:52:20|4715.3|4712.5|4715.4|4712.6|4715.4|4712.6|4715.3|4712.5|16
1608569550000|2020-12-21 16:52:30|4714.5|4711.7|4713.4|4710.6|4714.5|4711.7|4713.4|4710.6|25
1608569560000|2020-12-21 16:52:40|4712.4|4709.6|4712.4|4709.6|4712.4|4709.6|4710.4|4707.6|69
1608569570000|2020-12-21 16:52:50|4711.5|4708.7|4711.4|4708.6|4711.5|4708.7|4711.4|4708.6|25
1608569580000|2020-12-21 16:53:00|4711.3|4708.5|4711.4|4708.6|4711.4|4708.6|4711.3|4708.5|13
1608569590000|2020-12-21 16:53:10|4710.5|4707.7|4711.4|4708.6|4712.3|4709.5|4709.5|4706.7|92
1608569600000|2020-12-21 16:53:20|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4712.3|4709.5|35
1608569610000|2020-12-21 16:53:30|||||||||22
1608569620000|2020-12-21 16:53:40|4713.3|4710.5|4713.4|4710.6|4713.4|4710.6|4713.3|4710.5|55
1608569630000|2020-12-21 16:53:50|4713.9|4711.1|4713.4|4710.6|4714.4|4711.6|4713.4|4710.6|59
1608569640000|2020-12-21 16:54:00|4712.4|4709.6|4713.4|4710.6|4713.4|4710.6|4712.4|4709.6|27
1608569650000|2020-12-21 16:54:10|4712.9|4710.1|4713.9|4711.1|4714.3|4711.5|4712.4|4709.6|40
1608569660000|2020-12-21 16:54:20|4714.3|4711.5|4714.4|4711.6|4714.4|4711.6|4714.3|4711.5|6
1608569670000|2020-12-21 16:54:30|4715.4|4712.6|4716.4|4713.6|4717.4|4714.6|4715.4|4712.6|53
1608569680000|2020-12-21 16:54:40|4716.3|4713.5|4715.4|4712.6|4716.3|4713.5|4715.4|4712.6|43
1608569690000|2020-12-21 16:54:50|4715.9|4713.1|4715.4|4712.6|4716.4|4713.6|4715.4|4712.6|41
1608569700000|2020-12-21 16:55:00|4714.4|4711.6|4717.4|4714.6|4717.4|4714.6|4714.4|4711.6|103
1608569710000|2020-12-21 16:55:10|4718.4|4715.6|4717.4|4714.6|4718.4|4715.6|4717.4|4714.6|57
1608569720000|2020-12-21 16:55:20|4715.5|4712.7|4717.4|4714.6|4717.4|4714.6|4715.5|4712.7|86
1608569730000|2020-12-21 16:55:30|4718.3|4715.5|4717.4|4714.6|4718.3|4715.5|4716.4|4713.6|58
1608569740000|2020-12-21 16:55:40|4716.4|4713.6|4717.4|4714.6|4718.4|4715.6|4716.4|4713.6|47
1608569750000|2020-12-21 16:55:50|||||||||16
1608569760000|2020-12-21 16:56:00|4717.3|4714.5|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|97
1608569770000|2020-12-21 16:56:10|4716.4|4713.6|4717.4|4714.6|4717.4|4714.6|4716.4|4713.6|49
1608569780000|2020-12-21 16:56:20|4716.9|4714.1|4717.9|4715.1|4718.4|4715.6|4716.4|4713.6|163
1608569790000|2020-12-21 16:56:30|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|4718.4|4715.6|3
1608569800000|2020-12-21 16:56:40|4717.9|4715.1|4718.4|4715.6|4718.4|4715.6|4717.9|4715.1|32
1608569810000|2020-12-21 16:56:50|4718.3|4715.5|4717.4|4714.6|4718.3|4715.5|4717.4|4714.6|78
1608569820000|2020-12-21 16:57:00|4718.3|4715.5|4718.4|4715.6|4718.9|4716.1|4717.4|4714.6|63
1608569830000|2020-12-21 16:57:10|4718.3|4715.5|4717.4|4714.6|4718.3|4715.5|4717.4|4714.6|26
1608569840000|2020-12-21 16:57:20|4717.9|4715.1|4717.9|4715.1|4717.9|4715.1|4717.4|4714.6|26
1608569850000|2020-12-21 16:57:30|4717.4|4714.6|4717.4|4714.6|4717.9|4715.1|4716.4|4713.6|60
1608569860000|2020-12-21 16:57:40|4718.3|4715.5|4717.4|4714.6|4718.3|4715.5|4717.4|4714.6|41
1608569870000|2020-12-21 16:57:50|4718.3|4715.5|4721.4|4718.6|4721.4|4718.6|4718.3|4715.5|97
1608569880000|2020-12-21 16:58:00|4720.4|4717.6|4721.4|4718.6|4721.4|4718.6|4719.4|4716.6|43
1608569890000|2020-12-21 16:58:10|4720.4|4717.6|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|43
1608569900000|2020-12-21 16:58:20|4721.3|4718.5|4720.4|4717.6|4721.4|4718.6|4720.3|4717.5|17
1608569910000|2020-12-21 16:58:30|4719.5|4716.7|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|49
1608569920000|2020-12-21 16:58:40|4721.3|4718.5|4720.4|4717.6|4721.4|4718.6|4720.4|4717.6|42
1608569930000|2020-12-21 16:58:50|4719.9|4717.1|4720.4|4717.6|4720.4|4717.6|4719.4|4716.6|43
1608569940000|2020-12-21 16:59:00|4719.9|4717.1|4721.4|4718.6|4721.4|4718.6|4719.9|4717.1|46
1608569950000|2020-12-21 16:59:10|4720.5|4717.7|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|44
1608569960000|2020-12-21 16:59:20|4720.5|4717.7|4720.4|4717.6|4720.5|4717.7|4720.4|4717.6|12
1608569970000|2020-12-21 16:59:30|4721.3|4718.5|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|73
1608569980000|2020-12-21 16:59:40|4720.9|4718.1|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|27
1608569990000|2020-12-21 16:59:50|4721.3|4718.5|4721.4|4718.6|4721.4|4718.6|4720.9|4718.1|20
1608570000000|2020-12-21 17:00:00|4721.9|4719.1|4724.4|4721.6|4724.9|4722.1|4721.4|4718.6|256
1608570010000|2020-12-21 17:00:10|4724|4721.2|4722.4|4719.6|4724.4|4721.6|4722.4|4719.6|83
1608570020000|2020-12-21 17:00:20|4722.3|4719.5|4721.4|4718.6|4722.3|4719.5|4720.9|4718.1|30
1608570030000|2020-12-21 17:00:30|||||||||15
1608570040000|2020-12-21 17:00:40|4720.9|4718.1|4721.4|4718.6|4721.4|4718.6|4720.9|4718.1|39
1608570050000|2020-12-21 17:00:50|4720.5|4717.7|4720.4|4717.6|4720.5|4717.7|4720.4|4717.6|50
1608570060000|2020-12-21 17:01:00|||||||||18
1608570070000|2020-12-21 17:01:10|4721.3|4718.5|4721.4|4718.6|4721.4|4718.6|4721.3|4718.5|70
1608570080000|2020-12-21 17:01:20|4720.5|4717.7|4720.4|4717.6|4721.4|4718.6|4720.4|4717.6|27
1608570090000|2020-12-21 17:01:30|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|53
1608570100000|2020-12-21 17:01:40|4721.5|4718.7|4721.4|4718.6|4721.9|4719.1|4721.4|4718.6|10
1608570110000|2020-12-21 17:01:50|4722.3|4719.5|4721.9|4719.1|4722.3|4719.5|4721.4|4718.6|30
1608570120000|2020-12-21 17:02:00|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.3|4718.5|2
1608570130000|2020-12-21 17:02:10|4722.3|4719.5|4722.4|4719.6|4722.4|4719.6|4722.3|4719.5|6
1608570140000|2020-12-21 17:02:20|||||||||3
1608570150000|2020-12-21 17:02:30|4721.9|4719.1|4720.4|4717.6|4721.9|4719.1|4720.4|4717.6|62
1608570160000|2020-12-21 17:02:40|4721.3|4718.5|4721.4|4718.6|4721.4|4718.6|4720.9|4718.1|10
1608570170000|2020-12-21 17:02:50|||||||||3
1608570180000|2020-12-21 17:03:00|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|26
1608570190000|2020-12-21 17:03:10|||||||||21
1608570200000|2020-12-21 17:03:20|4721.9|4719.1|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|13
1608570210000|2020-12-21 17:03:30|||||||||3
1608570220000|2020-12-21 17:03:40|4722.3|4719.5|4722.4|4719.6|4722.4|4719.6|4722.3|4719.5|14
1608570230000|2020-12-21 17:03:50|||||||||11
1608570240000|2020-12-21 17:04:00|4721.9|4719.1|4723.4|4720.6|4723.4|4720.6|4721.4|4718.6|49
1608570250000|2020-12-21 17:04:10|4723.9|4721.1|4723.4|4720.6|4724.4|4721.6|4723.4|4720.6|51
1608570260000|2020-12-21 17:04:20|||||||||14
1608570270000|2020-12-21 17:04:30|||||||||3
1608570280000|2020-12-21 17:04:40|4722.9|4720.1|4722.9|4720.1|4723.4|4720.6|4722.4|4719.6|41
1608570290000|2020-12-21 17:04:50|4722.5|4719.7|4725.4|4722.6|4725.4|4722.6|4722.4|4719.6|74
1608570300000|2020-12-21 17:05:00|4726.3|4723.5|4724.4|4721.6|4726.4|4723.6|4724.4|4721.6|104
1608570310000|2020-12-21 17:05:10|4724.9|4722.1|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|16
1608570320000|2020-12-21 17:05:20|4724.3|4721.5|4724.4|4721.6|4724.4|4721.6|4724.3|4721.5|4
1608570330000|2020-12-21 17:05:30|4724.9|4722.1|4724.4|4721.6|4725.3|4722.5|4724.4|4721.6|32
1608570340000|2020-12-21 17:05:40|||||||||4
1608570350000|2020-12-21 17:05:50|4724.3|4721.5|4722.4|4719.6|4724.4|4721.6|4722.4|4719.6|52
1608570360000|2020-12-21 17:06:00|4723.3|4720.5|4722.4|4719.6|4723.3|4720.5|4722.4|4719.6|22
1608570370000|2020-12-21 17:06:10|||||||||9
1608570380000|2020-12-21 17:06:20|4722.3|4719.5|4722.3|4719.5|4722.4|4719.6|4722.3|4719.5|9
1608570390000|2020-12-21 17:06:30|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|9
1608570400000|2020-12-21 17:06:40|4722.3|4719.5|4722.3|4719.5|4722.4|4719.6|4722.3|4719.5|1
1608570410000|2020-12-21 17:06:50|4722.4|4719.6|4724.4|4721.6|4724.4|4721.6|4722.3|4719.5|79
1608570420000|2020-12-21 17:07:00|||||||||1
1608570430000|2020-12-21 17:07:10|4724.9|4722.1|4726.4|4723.6|4726.4|4723.6|4724.9|4722.1|43
1608570440000|2020-12-21 17:07:20|||||||||7
1608570450000|2020-12-21 17:07:30|4726.8|4724|4729.4|4726.6|4729.4|4726.6|4726.4|4723.6|201
1608570460000|2020-12-21 17:07:40|4730.3|4727.5|4729.4|4726.6|4730.3|4727.5|4729.4|4726.6|45
1608570470000|2020-12-21 17:07:50|4730.3|4727.5|4730.9|4728.1|4731.3|4728.5|4730.3|4727.5|99
1608570480000|2020-12-21 17:08:00|4731.3|4728.5|4732.3|4729.5|4732.3|4729.5|4730.9|4728.1|76
1608570490000|2020-12-21 17:08:10|4731.9|4729.1|4733.4|4730.6|4734.3|4731.5|4731.4|4728.6|59
1608570500000|2020-12-21 17:08:20|4734.2|4731.4|4734.4|4731.6|4734.4|4731.6|4734.2|4731.4|58
1608570510000|2020-12-21 17:08:30|4734.3|4731.5|4734.4|4731.6|4735.2|4732.4|4733.4|4730.6|140
1608570520000|2020-12-21 17:08:40|4734.3|4731.5|4733.4|4730.6|4734.3|4731.5|4733.4|4730.6|20
1608570530000|2020-12-21 17:08:50|4733.9|4731.1|4733.4|4730.6|4734.3|4731.5|4733.4|4730.6|26
1608570540000|2020-12-21 17:09:00|4733.9|4731.1|4733.4|4730.6|4734.3|4731.5|4733.4|4730.6|83
1608570550000|2020-12-21 17:09:10|4734.3|4731.5|4734.4|4731.6|4734.4|4731.6|4733.4|4730.6|35
1608570560000|2020-12-21 17:09:20|4734.3|4731.5|4733.4|4730.6|4734.4|4731.6|4733.4|4730.6|22
1608570570000|2020-12-21 17:09:30|4733.3|4730.5|4732.4|4729.6|4733.3|4730.5|4732.4|4729.6|17
1608570580000|2020-12-21 17:09:40|||||||||21
1608570590000|2020-12-21 17:09:50|||||||||4
1608570600000|2020-12-21 17:10:00|4732.3|4729.5|4733.3|4730.5|4733.3|4730.5|4731.4|4728.6|37
1608570610000|2020-12-21 17:10:10|4733.4|4730.6|4734.3|4731.5|4734.3|4731.5|4733.4|4730.6|37
1608570620000|2020-12-21 17:10:20|4734.4|4731.6|4734.3|4731.5|4734.4|4731.6|4733.4|4730.6|18
1608570630000|2020-12-21 17:10:30|4734.4|4731.6|4736.3|4733.5|4736.3|4733.5|4734.3|4731.5|70
1608570640000|2020-12-21 17:10:40|4735.9|4733.1|4735.4|4732.6|4736.4|4733.6|4735.4|4732.6|39
1608570650000|2020-12-21 17:10:50|4734.4|4731.6|4734.4|4731.6|4734.4|4731.6|4734.4|4731.6|13
1608570660000|2020-12-21 17:11:00|4734.3|4731.5|4734.4|4731.6|4734.4|4731.6|4734.3|4731.5|15
1608570670000|2020-12-21 17:11:10|4734.3|4731.5|4734.4|4731.6|4734.4|4731.6|4734.3|4731.5|2
1608570680000|2020-12-21 17:11:20|4734.3|4731.5|4733.3|4730.5|4734.3|4731.5|4733.3|4730.5|27
1608570690000|2020-12-21 17:11:30|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|4733.3|4730.5|3
1608570700000|2020-12-21 17:11:40|4733.9|4731.1|4733.4|4730.6|4734.3|4731.5|4733.4|4730.6|25
1608570710000|2020-12-21 17:11:50|4733.3|4730.5|4733.9|4731.1|4733.9|4731.1|4733.3|4730.5|6
1608570720000|2020-12-21 17:12:00|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|4733.4|4730.6|11
1608570730000|2020-12-21 17:12:10|4733.3|4730.5|4733.4|4730.6|4733.4|4730.6|4733.3|4730.5|29
1608570740000|2020-12-21 17:12:20|4733.3|4730.5|4731.4|4728.6|4733.3|4730.5|4731.4|4728.6|57
1608570750000|2020-12-21 17:12:30|||||||||8
1608570760000|2020-12-21 17:12:40|4731.3|4728.5|4731.4|4728.6|4731.4|4728.6|4731.3|4728.5|4
1608570770000|2020-12-21 17:12:50|4730.4|4727.6|4731.4|4728.6|4732.3|4729.5|4730.4|4727.6|48
1608570780000|2020-12-21 17:13:00|4730.4|4727.6|4732.3|4729.5|4732.3|4729.5|4730.4|4727.6|30
1608570790000|2020-12-21 17:13:10|4731.4|4728.6|4731.4|4728.6|4731.4|4728.6|4731.3|4728.5|17
1608570800000|2020-12-21 17:13:20|4731.3|4728.5|4730.4|4727.6|4731.4|4728.6|4730.3|4727.5|4
1608570810000|2020-12-21 17:13:30|4730.3|4727.5|4728.4|4725.6|4730.4|4727.6|4728.4|4725.6|40
1608570820000|2020-12-21 17:13:40|4728.9|4726.1|4728.3|4725.5|4728.9|4726.1|4728.3|4725.5|40
1608570830000|2020-12-21 17:13:50|4729.2|4726.4|4728.9|4726.1|4729.3|4726.5|4728.4|4725.6|64
1608570840000|2020-12-21 17:14:00|4729.3|4726.5|4729.3|4726.5|4729.4|4726.6|4729.3|4726.5|6
1608570850000|2020-12-21 17:14:10|4729.4|4726.6|4730.4|4727.6|4730.4|4727.6|4729.3|4726.5|40
1608570860000|2020-12-21 17:14:20|4731.3|4728.5|4731.9|4729.1|4732.4|4729.6|4731.3|4728.5|47
1608570870000|2020-12-21 17:14:30|4732.3|4729.5|4729.4|4726.6|4732.4|4729.6|4729.3|4726.5|60
1608570880000|2020-12-21 17:14:40|4729.8|4727|4729.4|4726.6|4730.3|4727.5|4728.4|4725.6|26
1608570890000|2020-12-21 17:14:50|4729.3|4726.5|4728.4|4725.6|4729.3|4726.5|4727.4|4724.6|18
1608570900000|2020-12-21 17:15:00|4729.3|4726.5|4729.3|4726.5|4729.4|4726.6|4728.4|4725.6|35
1608570910000|2020-12-21 17:15:10|4729.4|4726.6|4729.4|4726.6|4729.4|4726.6|4729.3|4726.5|3
1608570920000|2020-12-21 17:15:20|4729.3|4726.5|4728.4|4725.6|4729.4|4726.6|4728.4|4725.6|31
1608570930000|2020-12-21 17:15:30|4728.3|4725.5|4727.4|4724.6|4728.4|4725.6|4727.3|4724.5|52
1608570940000|2020-12-21 17:15:40|4728.3|4725.5|4728.3|4725.5|4728.4|4725.6|4727.4|4724.6|327
1608570950000|2020-12-21 17:15:50|4727.4|4724.6|4725.4|4722.6|4727.4|4724.6|4724.5|4721.7|154
1608570960000|2020-12-21 17:16:00|4726.3|4723.5|4726.4|4723.6|4726.4|4723.6|4726.3|4723.5|34
1608570970000|2020-12-21 17:16:10|4727.3|4724.5|4726.4|4723.6|4727.3|4724.5|4726.4|4723.6|26
1608570980000|2020-12-21 17:16:20|4725.4|4722.6|4724.9|4722.1|4725.4|4722.6|4724.4|4721.6|174
1608570990000|2020-12-21 17:16:30|4725.3|4722.5|4725.3|4722.5|4725.4|4722.6|4724.4|4721.6|25
1608571000000|2020-12-21 17:16:40|4725.4|4722.6|4725.4|4722.6|4726.2|4723.4|4725.3|4722.5|23
1608571010000|2020-12-21 17:16:50|4726.4|4723.6|4726.4|4723.6|4726.4|4723.6|4726.4|4723.6|2
1608571020000|2020-12-21 17:17:00|4727.3|4724.5|4726.4|4723.6|4727.4|4724.6|4726.4|4723.6|14
1608571030000|2020-12-21 17:17:10|4726.9|4724.1|4726.4|4723.6|4727.3|4724.5|4725.9|4723.1|83
1608571040000|2020-12-21 17:17:20|4726.3|4723.5|4726.4|4723.6|4726.4|4723.6|4725.9|4723.1|3
1608571050000|2020-12-21 17:17:30|4726.3|4723.5|4726.4|4723.6|4726.4|4723.6|4726.3|4723.5|4
1608571060000|2020-12-21 17:17:40|4726.3|4723.5|4725.4|4722.6|4726.3|4723.5|4725.4|4722.6|3
1608571070000|2020-12-21 17:17:50|4725.3|4722.5|4725.4|4722.6|4725.4|4722.6|4725.3|4722.5|1
1608571080000|2020-12-21 17:18:00|4726.3|4723.5|4725.4|4722.6|4726.3|4723.5|4725.4|4722.6|19
1608571090000|2020-12-21 17:18:10|4724.4|4721.6|4723.4|4720.6|4724.9|4722.1|4723.4|4720.6|40
1608571100000|2020-12-21 17:18:20|||||||||7
1608571110000|2020-12-21 17:18:30|4724.3|4721.5|4723.4|4720.6|4724.4|4721.6|4722.4|4719.6|67
1608571120000|2020-12-21 17:18:40|4723.3|4720.5|4722.4|4719.6|4723.3|4720.5|4722.4|4719.6|8
1608571130000|2020-12-21 17:18:50|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|22
1608571140000|2020-12-21 17:19:00|4720.5|4717.7|4722.4|4719.6|4722.4|4719.6|4720.4|4717.6|56
1608571150000|2020-12-21 17:19:10|4722.3|4719.5|4722.4|4719.6|4722.4|4719.6|4722.3|4719.5|2
1608571160000|2020-12-21 17:19:20|4722.3|4719.5|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|83
1608571170000|2020-12-21 17:19:30|4721.3|4718.5|4720.4|4717.6|4721.3|4718.5|4720.4|4717.6|30
1608571180000|2020-12-21 17:19:40|4721.4|4718.6|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|14
1608571190000|2020-12-21 17:19:50|4720.9|4718.1|4720.4|4717.6|4721.4|4718.6|4720.4|4717.6|6
1608571200000|2020-12-21 17:20:00|4721.4|4718.6|4722.4|4719.6|4723.4|4720.6|4721.4|4718.6|63
1608571210000|2020-12-21 17:20:10|4722.9|4720.1|4722.3|4719.5|4723.4|4720.6|4722.3|4719.5|10
1608571220000|2020-12-21 17:20:20|4721.9|4719.1|4721.4|4718.6|4722.3|4719.5|4721.4|4718.6|32
1608571230000|2020-12-21 17:20:30|||||||||3
1608571240000|2020-12-21 17:20:40|4722.3|4719.5|4722.4|4719.6|4723.3|4720.5|4721.9|4719.1|74
1608571250000|2020-12-21 17:20:50|||||||||7
1608571260000|2020-12-21 17:21:00|4722.9|4720.1|4723.4|4720.6|4724.4|4721.6|4722.4|4719.6|28
1608571270000|2020-12-21 17:21:10|4722.9|4720.1|4721.9|4719.1|4723.4|4720.6|4721.9|4719.1|41
1608571280000|2020-12-21 17:21:20|4722.4|4719.6|4722.4|4719.6|4723.4|4720.6|4721.9|4719.1|30
1608571290000|2020-12-21 17:21:30|||||||||9
1608571300000|2020-12-21 17:21:40|||||||||1
1608571310000|2020-12-21 17:21:50|||||||||1
1608571320000|2020-12-21 17:22:00|4722.9|4720.1|4724.4|4721.6|4724.4|4721.6|4722.9|4720.1|18
1608571330000|2020-12-21 17:22:10|||||||||7
1608571340000|2020-12-21 17:22:20|4724.3|4721.5|4723.4|4720.6|4724.3|4721.5|4723.4|4720.6|15
1608571350000|2020-12-21 17:22:30|||||||||2
1608571360000|2020-12-21 17:22:40|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|5
1608571370000|2020-12-21 17:22:50|||||||||4
1608571380000|2020-12-21 17:23:00|4725.4|4722.6|4726.4|4723.6|4726.4|4723.6|4725.4|4722.6|23
1608571390000|2020-12-21 17:23:10|4727.3|4724.5|4727.4|4724.6|4727.4|4724.6|4726.4|4723.6|56
1608571400000|2020-12-21 17:23:20|4726.9|4724.1|4727.4|4724.6|4727.4|4724.6|4726.4|4723.6|14
1608571410000|2020-12-21 17:23:30|4727.3|4724.5|4727.4|4724.6|4727.4|4724.6|4727.3|4724.5|11
1608571420000|2020-12-21 17:23:40|||||||||3
1608571430000|2020-12-21 17:23:50|4727.3|4724.5|4727.4|4724.6|4727.4|4724.6|4726.4|4723.6|17
1608571440000|2020-12-21 17:24:00|||||||||4
1608571450000|2020-12-21 17:24:10|4728.3|4725.5|4727.4|4724.6|4728.3|4725.5|4727.4|4724.6|16
1608571460000|2020-12-21 17:24:20|||||||||2
1608571470000|2020-12-21 17:24:30|4726.5|4723.7|4726.4|4723.6|4726.5|4723.7|4726.4|4723.6|15
1608571480000|2020-12-21 17:24:40|4725.4|4722.6|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|55
1608571490000|2020-12-21 17:24:50|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|8
1608571500000|2020-12-21 17:25:00|4723.3|4720.5|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|11
1608571510000|2020-12-21 17:25:10|4724.3|4721.5|4724.4|4721.6|4724.4|4721.6|4724.3|4721.5|21
1608571520000|2020-12-21 17:25:20|||||||||2
1608571530000|2020-12-21 17:25:30|4724.3|4721.5|4723.4|4720.6|4724.3|4721.5|4723.4|4720.6|10
1608571540000|2020-12-21 17:25:40|||||||||6
1608571550000|2020-12-21 17:25:50|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|22
1608571560000|2020-12-21 17:26:00|4723.3|4720.5|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|17
1608571570000|2020-12-21 17:26:10|4724.3|4721.5|4723.4|4720.6|4724.3|4721.5|4723.3|4720.5|29
1608571580000|2020-12-21 17:26:20|4723.3|4720.5|4722.4|4719.6|4723.3|4720.5|4722.4|4719.6|4
1608571590000|2020-12-21 17:26:30|4723.3|4720.5|4723.3|4720.5|4723.4|4720.6|4723.3|4720.5|306
1608571600000|2020-12-21 17:26:40|4723.4|4720.6|4722.4|4719.6|4723.4|4720.6|4722.4|4719.6|2
1608571610000|2020-12-21 17:26:50|4722.3|4719.5|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|15
1608571620000|2020-12-21 17:27:00|||||||||6
1608571630000|2020-12-21 17:27:10|4721.3|4718.5|4720.4|4717.6|4721.3|4718.5|4720.4|4717.6|86
1608571640000|2020-12-21 17:27:20|||||||||6
1608571650000|2020-12-21 17:27:30|4721.3|4718.5|4720.4|4717.6|4721.3|4718.5|4720.4|4717.6|27
1608571660000|2020-12-21 17:27:40|4721.3|4718.5|4721.4|4718.6|4721.4|4718.6|4720.4|4717.6|15
1608571670000|2020-12-21 17:27:50|4721.3|4718.5|4721.3|4718.5|4721.3|4718.5|4720.4|4717.6|7
1608571680000|2020-12-21 17:28:00|4721.4|4718.6|4723.4|4720.6|4723.4|4720.6|4721.4|4718.6|36
1608571690000|2020-12-21 17:28:10|4723.3|4720.5|4724.4|4721.6|4724.4|4721.6|4723.3|4720.5|26
1608571700000|2020-12-21 17:28:20|4724.3|4721.5|4724.4|4721.6|4724.4|4721.6|4724.3|4721.5|28
1608571710000|2020-12-21 17:28:30|4724.9|4722.1|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|35
1608571720000|2020-12-21 17:28:40|4725.3|4722.5|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|41
1608571730000|2020-12-21 17:28:50|4723.4|4720.6|4723.4|4720.6|4723.9|4721.1|4723.4|4720.6|24
1608571740000|2020-12-21 17:29:00|4723.9|4721.1|4724.4|4721.6|4725.3|4722.5|4723.4|4720.6|91
1608571750000|2020-12-21 17:29:10|4724.3|4721.5|4725.3|4722.5|4725.3|4722.5|4723.4|4720.6|26
1608571760000|2020-12-21 17:29:20|4724.4|4721.6|4726.4|4723.6|4726.4|4723.6|4724.4|4721.6|22
1608571770000|2020-12-21 17:29:30|4726.9|4724.1|4727.4|4724.6|4727.4|4724.6|4726.9|4724.1|25
1608571780000|2020-12-21 17:29:40|||||||||2
1608571790000|2020-12-21 17:29:50|4727.3|4724.5|4729.4|4726.6|4729.4|4726.6|4726.9|4724.1|51
1608571800000|2020-12-21 17:30:00|4730.3|4727.5|4732.4|4729.6|4732.4|4729.6|4730.3|4727.5|127
1608571810000|2020-12-21 17:30:10|4732.3|4729.5|4729.9|4727.1|4732.3|4729.5|4729.9|4727.1|91
1608571820000|2020-12-21 17:30:20|4729.4|4726.6|4729.4|4726.6|4730.4|4727.6|4729.4|4726.6|53
1608571830000|2020-12-21 17:30:30|4730.4|4727.6|4730.4|4727.6|4730.4|4727.6|4729.3|4726.5|24
1608571840000|2020-12-21 17:30:40|4730.3|4727.5|4728.4|4725.6|4730.3|4727.5|4728.4|4725.6|59
1608571850000|2020-12-21 17:30:50|4729.3|4726.5|4729.4|4726.6|4729.4|4726.6|4728.9|4726.1|57
1608571860000|2020-12-21 17:31:00|4728.4|4725.6|4728.4|4725.6|4728.4|4725.6|4728.4|4725.6|41
1608571870000|2020-12-21 17:31:10|4729.4|4726.6|4728.4|4725.6|4729.9|4727.1|4728.4|4725.6|65
1608571880000|2020-12-21 17:31:20|||||||||10
1608571890000|2020-12-21 17:31:30|4727.4|4724.6|4728.4|4725.6|4728.4|4725.6|4727.4|4724.6|49
1608571900000|2020-12-21 17:31:40|4728.3|4725.5|4727.4|4724.6|4728.3|4725.5|4727.4|4724.6|26
1608571910000|2020-12-21 17:31:50|4726.5|4723.7|4727.4|4724.6|4727.4|4724.6|4726.4|4723.6|81
1608571920000|2020-12-21 17:32:00|||||||||1
1608571930000|2020-12-21 17:32:10|4726.4|4723.6|4726.4|4723.6|4726.9|4724.1|4726.4|4723.6|34
1608571940000|2020-12-21 17:32:20|||||||||4
1608571950000|2020-12-21 17:32:30|4726.3|4723.5|4726.4|4723.6|4726.4|4723.6|4725.5|4722.7|32
1608571960000|2020-12-21 17:32:40|||||||||1
1608571970000|2020-12-21 17:32:50|4725.4|4722.6|4725.4|4722.6|4725.4|4722.6|4725.4|4722.6|13
1608571980000|2020-12-21 17:33:00|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|53
1608571990000|2020-12-21 17:33:10|4723.4|4720.6|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|28
1608572000000|2020-12-21 17:33:20|4723.9|4721.1|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|86
1608572010000|2020-12-21 17:33:30|4723.4|4720.6|4723.9|4721.1|4723.9|4721.1|4723.4|4720.6|35
1608572020000|2020-12-21 17:33:40|4724.3|4721.5|4721.4|4718.6|4724.3|4721.5|4721.4|4718.6|67
1608572030000|2020-12-21 17:33:50|4720.4|4717.6|4719.4|4716.6|4720.4|4717.6|4718.9|4716.1|121
1608572040000|2020-12-21 17:34:00|4720.4|4717.6|4721.4|4718.6|4721.4|4718.6|4719.9|4717.1|114
1608572050000|2020-12-21 17:34:10|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|34
1608572060000|2020-12-21 17:34:20|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|249
1608572070000|2020-12-21 17:34:30|4722.3|4719.5|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|44
1608572080000|2020-12-21 17:34:40|4721.9|4719.1|4721.4|4718.6|4722.3|4719.5|4721.4|4718.6|21
1608572090000|2020-12-21 17:34:50|4722.3|4719.5|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|15
1608572100000|2020-12-21 17:35:00|4721.3|4718.5|4722.4|4719.6|4722.4|4719.6|4721.3|4718.5|23
1608572110000|2020-12-21 17:35:10|4723.3|4720.5|4727.3|4724.5|4727.4|4724.6|4723.3|4720.5|166
1608572120000|2020-12-21 17:35:20|4727.4|4724.6|4727.4|4724.6|4727.4|4724.6|4727.3|4724.5|8
1608572130000|2020-12-21 17:35:30|4727.3|4724.5|4727.3|4724.5|4727.4|4724.6|4727.3|4724.5|2
1608572140000|2020-12-21 17:35:40|4727.4|4724.6|4727.3|4724.5|4727.4|4724.6|4727.3|4724.5|22
1608572150000|2020-12-21 17:35:50|4727.4|4724.6|4727.3|4724.5|4727.4|4724.6|4727.3|4724.5|5
1608572160000|2020-12-21 17:36:00|4727.4|4724.6|4729.4|4726.6|4729.4|4726.6|4727.4|4724.6|85
1608572170000|2020-12-21 17:36:10|4729.3|4726.5|4729.4|4726.6|4729.4|4726.6|4729.3|4726.5|12
1608572180000|2020-12-21 17:36:20|4728.5|4725.7|4729.4|4726.6|4730.4|4727.6|4728.4|4725.6|57
1608572190000|2020-12-21 17:36:30|4729.3|4726.5|4728.4|4725.6|4729.3|4726.5|4728.4|4725.6|9
1608572200000|2020-12-21 17:36:40|||||||||1
1608572210000|2020-12-21 17:36:50|||||||||1
1608572220000|2020-12-21 17:37:00|||||||||1
1608572240000|2020-12-21 17:37:20|4728.3|4725.5|4728.4|4725.6|4728.4|4725.6|4728.3|4725.5|1
1608572250000|2020-12-21 17:37:30|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|4728.3|4725.5|0
1608572260000|2020-12-21 17:37:40|4727.4|4724.6|4727.3|4724.5|4727.4|4724.6|4727.3|4724.5|20
1608572270000|2020-12-21 17:37:50|4727.4|4724.6|4726.4|4723.6|4727.4|4724.6|4726.3|4723.5|21
1608572280000|2020-12-21 17:38:00|4725.4|4722.6|4725.3|4722.5|4727.4|4724.6|4725.3|4722.5|104
1608572290000|2020-12-21 17:38:10|4725.4|4722.6|4726.9|4724.1|4727.2|4724.4|4725.3|4722.5|27
1608572300000|2020-12-21 17:38:20|4726.4|4723.6|4726.4|4723.6|4726.9|4724.1|4725.4|4722.6|30
1608572310000|2020-12-21 17:38:30|4725.9|4723.1|4724.4|4721.6|4725.9|4723.1|4724.4|4721.6|103
1608572320000|2020-12-21 17:38:40|4724.3|4721.5|4724.4|4721.6|4724.4|4721.6|4724.3|4721.5|10
1608572340000|2020-12-21 17:39:00|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|18
1608572350000|2020-12-21 17:39:10|4723.3|4720.5|4724.4|4721.6|4724.4|4721.6|4723.3|4720.5|16
1608572360000|2020-12-21 17:39:20|4724.3|4721.5|4724.3|4721.5|4724.4|4721.6|4724.3|4721.5|8
1608572370000|2020-12-21 17:39:30|4723.9|4721.1|4723.4|4720.6|4723.9|4721.1|4723.4|4720.6|19
1608572380000|2020-12-21 17:39:40|4723.3|4720.5|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|4
1608572390000|2020-12-21 17:39:50|4724.3|4721.5|4724.3|4721.5|4724.4|4721.6|4724.3|4721.5|17
1608572400000|2020-12-21 17:40:00|4724.4|4721.6|4725.4|4722.6|4726.4|4723.6|4724.3|4721.5|36
1608572410000|2020-12-21 17:40:10|4724.5|4721.7|4724.4|4721.6|4724.5|4721.7|4724.4|4721.6|9
1608572420000|2020-12-21 17:40:20|4724.8|4722|4723.9|4721.1|4724.8|4722|4723.4|4720.6|16
1608572430000|2020-12-21 17:40:30|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|0
1608572440000|2020-12-21 17:40:40|4724.3|4721.5|4724.4|4721.6|4724.4|4721.6|4724.3|4721.5|35
1608572450000|2020-12-21 17:40:50|4725.3|4722.5|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|27
1608572460000|2020-12-21 17:41:00|4725.2|4722.4|4725.4|4722.6|4725.4|4722.6|4724.4|4721.6|12
1608572470000|2020-12-21 17:41:10|4726.2|4723.4|4726.4|4723.6|4726.4|4723.6|4726.2|4723.4|5
1608572480000|2020-12-21 17:41:20|4726.3|4723.5|4725.4|4722.6|4726.4|4723.6|4725.4|4722.6|3
1608572490000|2020-12-21 17:41:30|4725.3|4722.5|4725.3|4722.5|4725.4|4722.6|4725.3|4722.5|0
1608572500000|2020-12-21 17:41:40|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|4724.4|4721.6|17
1608572510000|2020-12-21 17:41:50|||||||||1
1608572520000|2020-12-21 17:42:00|4724.3|4721.5|4723.4|4720.6|4724.3|4721.5|4723.3|4720.5|15
1608572530000|2020-12-21 17:42:10|4723.3|4720.5|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|70
1608572540000|2020-12-21 17:42:20|4723.3|4720.5|4721.3|4718.5|4723.3|4720.5|4721.3|4718.5|159
1608572550000|2020-12-21 17:42:30|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|62
1608572560000|2020-12-21 17:42:40|4723.3|4720.5|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|11
1608572570000|2020-12-21 17:42:50|4723.3|4720.5|4722.4|4719.6|4723.4|4720.6|4722.3|4719.5|124
1608572580000|2020-12-21 17:43:00|4723.3|4720.5|4721.4|4718.6|4723.3|4720.5|4721.4|4718.6|121
1608572590000|2020-12-21 17:43:10|4721.3|4718.5|4721.4|4718.6|4722.3|4719.5|4721.3|4718.5|28
1608572600000|2020-12-21 17:43:20|4721|4718.2|4721.4|4718.6|4721.4|4718.6|4721|4718.2|19
1608572610000|2020-12-21 17:43:30|4722.3|4719.5|4722.4|4719.6|4722.4|4719.6|4722.3|4719.5|10
1608572620000|2020-12-21 17:43:40|4721.4|4718.6|4722.4|4719.6|4722.4|4719.6|4721.4|4718.6|33
1608572640000|2020-12-21 17:44:00|4721.4|4718.6|4723.4|4720.6|4724.3|4721.5|4721.4|4718.6|133
1608572650000|2020-12-21 17:44:10|4723.3|4720.5|4722.4|4719.6|4723.4|4720.6|4722.3|4719.5|10
1608572660000|2020-12-21 17:44:20|4721.4|4718.6|4720.9|4718.1|4721.4|4718.6|4720.4|4717.6|22
1608572670000|2020-12-21 17:44:30|4720.4|4717.6|4720.4|4717.6|4721.4|4718.6|4720.4|4717.6|28
1608572680000|2020-12-21 17:44:40|4720.3|4717.5|4720.3|4717.5|4720.3|4717.5|4720.3|4717.5|3
1608572690000|2020-12-21 17:44:50|4720.4|4717.6|4720.4|4717.6|4720.4|4717.6|4720.3|4717.5|4
1608572700000|2020-12-21 17:45:00|4721.3|4718.5|4721.4|4718.6|4722.4|4719.6|4720.5|4717.7|82
1608572710000|2020-12-21 17:45:10|4721.8|4719|4721.4|4718.6|4722.3|4719.5|4721.3|4718.5|45
1608572720000|2020-12-21 17:45:20|4722.3|4719.5|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|26
1608572730000|2020-12-21 17:45:30|4723.3|4720.5|4723.3|4720.5|4723.4|4720.6|4723.3|4720.5|38
1608572740000|2020-12-21 17:45:40|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|4723.4|4720.6|32
1608572750000|2020-12-21 17:45:50|4723.3|4720.5|4723.4|4720.6|4723.4|4720.6|4723.3|4720.5|22
1608572760000|2020-12-21 17:46:00|4724.3|4721.5|4725.4|4722.6|4725.4|4722.6|4724.3|4721.5|30
1608572770000|2020-12-21 17:46:10|4726.4|4723.6|4727.3|4724.5|4727.3|4724.5|4725.4|4722.6|128
1608572780000|2020-12-21 17:46:20|4727.4|4724.6|4726.4|4723.6|4727.4|4724.6|4726.4|4723.6|107
1608572790000|2020-12-21 17:46:30|4727.3|4724.5|4728.4|4725.6|4729.3|4726.5|4727.3|4724.5|51
1608572800000|2020-12-21 17:46:40|4729.3|4726.5|4730.3|4727.5|4730.4|4727.6|4729.3|4726.5|102
1608572810000|2020-12-21 17:46:50|4730.4|4727.6|4730.4|4727.6|4732.3|4729.5|4730.4|4727.6|241
1608572820000|2020-12-21 17:47:00|4731.2|4728.4|4730.4|4727.6|4731.4|4728.6|4730.4|4727.6|54
1608572830000|2020-12-21 17:47:10|4731.3|4728.5|4730.4|4727.6|4731.4|4728.6|4730.4|4727.6|52
1608572840000|2020-12-21 17:47:20|4731.3|4728.5|4731.3|4728.5|4731.4|4728.6|4730.4|4727.6|89
1608572850000|2020-12-21 17:47:30|4731.4|4728.6|4732.3|4729.5|4732.3|4729.5|4731.4|4728.6|39
1608572860000|2020-12-21 17:47:40|4732.4|4729.6|4732.3|4729.5|4732.4|4729.6|4731.4|4728.6|69
1608572870000|2020-12-21 17:47:50|4732.4|4729.6|4731.4|4728.6|4732.4|4729.6|4731.4|4728.6|66
1608572880000|2020-12-21 17:48:00|||||||||39
1608572890000|2020-12-21 17:48:10|4731.3|4728.5|4731.3|4728.5|4731.4|4728.6|4731.3|4728.5|28
1608572900000|2020-12-21 17:48:20|4731.4|4728.6|4732.3|4729.5|4732.3|4729.5|4731.3|4728.5|76
1608572910000|2020-12-21 17:48:30|4732.4|4729.6|4735.3|4732.5|4735.4|4732.6|4732.3|4729.5|158
1608572920000|2020-12-21 17:48:40|4735.4|4732.6|4736.4|4733.6|4737.4|4734.6|4735.4|4732.6|136
1608572930000|2020-12-21 17:48:50|4737.3|4734.5|4736.4|4733.6|4738.3|4735.5|4736.4|4733.6|63
1608572940000|2020-12-21 17:49:00|4737.3|4734.5|4739.4|4736.6|4740.3|4737.5|4736.4|4733.6|191
1608572950000|2020-12-21 17:49:10|4739.9|4737.1|4742.4|4739.6|4743.3|4740.5|4739.4|4736.6|268
1608572960000|2020-12-21 17:49:20|4743.2|4740.4|4743.3|4740.5|4744.4|4741.6|4742.4|4739.6|85
1608572970000|2020-12-21 17:49:30|4742.4|4739.6|4744.3|4741.5|4745.4|4742.6|4741.4|4738.6|317
1608572980000|2020-12-21 17:49:40|4744.4|4741.6|4744.3|4741.5|4744.4|4741.6|4743.4|4740.6|137
1608572990000|2020-12-21 17:49:50|4744.4|4741.6|4743.4|4740.6|4744.4|4741.6|4742.3|4739.5|150
1608573000000|2020-12-21 17:50:00|4742.4|4739.6|4742.4|4739.6|4744.4|4741.6|4742.3|4739.5|77
1608573010000|2020-12-21 17:50:10|4742.3|4739.5|4742.3|4739.5|4742.4|4739.6|4742.3|4739.5|9
1608573020000|2020-12-21 17:50:20|4741.9|4739.1|4746.4|4743.6|4746.4|4743.6|4741.3|4738.5|181
1608573030000|2020-12-21 17:50:30|4746.8|4744|4745.3|4742.5|4747.3|4744.5|4745.3|4742.5|72
1608573040000|2020-12-21 17:50:40|4745.4|4742.6|4746.3|4743.5|4748.3|4745.5|4744.9|4742.1|1148
1608573050000|2020-12-21 17:50:50|4747.3|4744.5|4747.3|4744.5|4748.3|4745.5|4747.3|4744.5|28
1608573060000|2020-12-21 17:51:00|4746.3|4743.5|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|49
1608573070000|2020-12-21 17:51:10|4747.2|4744.4|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|107
1608573080000|2020-12-21 17:51:20|4747.2|4744.4|4746.3|4743.5|4747.3|4744.5|4745.3|4742.5|49
1608573090000|2020-12-21 17:51:30|4745.8|4743|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|25
1608573100000|2020-12-21 17:51:40|4745.8|4743|4747.3|4744.5|4749.2|4746.4|4745.3|4742.5|92
1608573110000|2020-12-21 17:51:50|4746.8|4744|4746.3|4743.5|4746.8|4744|4745.3|4742.5|50
1608573120000|2020-12-21 17:52:00|4745.3|4742.5|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|35
1608573130000|2020-12-21 17:52:10|4747.2|4744.4|4748.3|4745.5|4749.3|4746.5|4747.2|4744.4|46
1608573140000|2020-12-21 17:52:20|4747.3|4744.5|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|27
1608573150000|2020-12-21 17:52:30|4745.4|4742.6|4746.3|4743.5|4746.3|4743.5|4745.4|4742.6|14
1608573160000|2020-12-21 17:52:40|4745.3|4742.5|4745.3|4742.5|4745.3|4742.5|4745.3|4742.5|13
1608573170000|2020-12-21 17:52:50|4744.4|4741.6|4745.3|4742.5|4745.3|4742.5|4744.3|4741.5|51
1608573180000|2020-12-21 17:53:00|4744.3|4741.5|4746.3|4743.5|4746.3|4743.5|4744.3|4741.5|24
1608573190000|2020-12-21 17:53:10|4747.3|4744.5|4747.3|4744.5|4747.3|4744.5|4747.3|4744.5|21
1608573200000|2020-12-21 17:53:20|4746.9|4744.1|4745.3|4742.5|4746.9|4744.1|4745.3|4742.5|38
1608573210000|2020-12-21 17:53:30|4745.8|4743|4746.2|4743.4|4746.3|4743.5|4745.3|4742.5|33
1608573220000|2020-12-21 17:53:40|4745.8|4743|4746.3|4743.5|4746.3|4743.5|4745.8|4743|3
1608573230000|2020-12-21 17:53:50|4747.3|4744.5|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|27
1608573240000|2020-12-21 17:54:00|4747.2|4744.4|4746.8|4744|4747.3|4744.5|4746.3|4743.5|34
1608573250000|2020-12-21 17:54:10|4747.3|4744.5|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|12
1608573260000|2020-12-21 17:54:20|4745.3|4742.5|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|18
1608573270000|2020-12-21 17:54:30|4747.3|4744.5|4746.3|4743.5|4747.3|4744.5|4745.3|4742.5|83
1608573280000|2020-12-21 17:54:40|4746.2|4743.4|4747.3|4744.5|4747.3|4744.5|4745.8|4743|15
1608573290000|2020-12-21 17:54:50|4747.2|4744.4|4748.3|4745.5|4748.3|4745.5|4747.2|4744.4|26
1608573300000|2020-12-21 17:55:00|4748.2|4745.4|4747.8|4745|4748.3|4745.5|4747.3|4744.5|59
1608573310000|2020-12-21 17:55:10|4747.3|4744.5|4748.3|4745.5|4749.3|4746.5|4747.3|4744.5|74
1608573320000|2020-12-21 17:55:20|4747.3|4744.5|4748.3|4745.5|4749.3|4746.5|4747.3|4744.5|36
1608573330000|2020-12-21 17:55:30|4747.3|4744.5|4748.3|4745.5|4748.3|4745.5|4747.3|4744.5|21
1608573340000|2020-12-21 17:55:40|4747.3|4744.5|4748.3|4745.5|4748.8|4746|4747.3|4744.5|19
1608573350000|2020-12-21 17:55:50|4747.3|4744.5|4748.3|4745.5|4748.3|4745.5|4747.3|4744.5|15
1608573360000|2020-12-21 17:56:00|4747.3|4744.5|4748.3|4745.5|4748.3|4745.5|4747.3|4744.5|18
1608573370000|2020-12-21 17:56:10|4748.2|4745.4|4750.3|4747.5|4750.6|4747.8|4748.2|4745.4|89
1608573380000|2020-12-21 17:56:20|4750.2|4747.4|4750.3|4747.5|4750.3|4747.5|4749.8|4747|54
1608573390000|2020-12-21 17:56:30|4751.1|4748.3|4752.3|4749.5|4752.3|4749.5|4751.1|4748.3|57
1608573400000|2020-12-21 17:56:40|4751.7|4748.9|4751.3|4748.5|4751.7|4748.9|4750.2|4747.4|590
1608573410000|2020-12-21 17:56:50|||||||||12
1608573420000|2020-12-21 17:57:00|4752.2|4749.4|4751.3|4748.5|4752.2|4749.4|4751.3|4748.5|35
1608573430000|2020-12-21 17:57:10|4750.4|4747.6|4750.3|4747.5|4751.3|4748.5|4749.3|4746.5|51
1608573440000|2020-12-21 17:57:20|4750.2|4747.4|4750.3|4747.5|4751.3|4748.5|4749.3|4746.5|52
1608573450000|2020-12-21 17:57:30|4749.3|4746.5|4749.3|4746.5|4750.3|4747.5|4749.3|4746.5|25
1608573460000|2020-12-21 17:57:40|4748.4|4745.6|4748.3|4745.5|4748.4|4745.6|4748.2|4745.4|43
1608573470000|2020-12-21 17:57:50|||||||||6
1608573480000|2020-12-21 17:58:00|4747.8|4745|4747.8|4745|4748.2|4745.4|4747.3|4744.5|13
1608573490000|2020-12-21 17:58:10|4747.3|4744.5|4746.3|4743.5|4747.3|4744.5|4746.3|4743.5|56
1608573500000|2020-12-21 17:58:20|4745.3|4742.5|4746.3|4743.5|4746.3|4743.5|4745.3|4742.5|14
1608573510000|2020-12-21 17:58:30|4747.3|4744.5|4747.3|4744.5|4747.3|4744.5|4746.3|4743.5|45
1608573520000|2020-12-21 17:58:40|4746.8|4744|4747.3|4744.5|4747.3|4744.5|4746.8|4744|6
1608573530000|2020-12-21 17:58:50|4748.2|4745.4|4747.3|4744.5|4748.3|4745.5|4747.3|4744.5|21
1608573540000|2020-12-21 17:59:00|4748.2|4745.4|4749.3|4746.5|4749.3|4746.5|4748.2|4745.4|31
1608573550000|2020-12-21 17:59:10|4749.8|4747|4749.3|4746.5|4750.3|4747.5|4749.3|4746.5|29
1608573560000|2020-12-21 17:59:20|4748.3|4745.5|4749.3|4746.5|4749.3|4746.5|4748.3|4745.5|16
1608573570000|2020-12-21 17:59:30|4750.2|4747.4|4749.3|4746.5|4750.3|4747.5|4749.3|4746.5|10
1608573580000|2020-12-21 17:59:40|||||||||7
1608573590000|2020-12-21 17:59:50|4748.4|4745.6|4751.3|4748.5|4752.3|4749.5|4748.3|4745.5|211
1608573600000|2020-12-21 18:00:00|4752.3|4749.5|4749.3|4746.5|4752.3|4749.5|4749.3|4746.5|118
1608573610000|2020-12-21 18:00:10|4748.8|4746|4750.8|4748|4751.3|4748.5|4748.8|4746|102
1608573620000|2020-12-21 18:00:20|4750.3|4747.5|4750.3|4747.5|4750.3|4747.5|4750.3|4747.5|24
1608573630000|2020-12-21 18:00:30|4749.9|4747.1|4750.3|4747.5|4750.3|4747.5|4749.3|4746.5|60
1608573640000|2020-12-21 18:00:40|4751.2|4748.4|4750.3|4747.5|4751.3|4748.5|4750.3|4747.5|33
1608573650000|2020-12-21 18:00:50|4751.2|4748.4|4751.3|4748.5|4752.3|4749.5|4751.2|4748.4|16
1608573660000|2020-12-21 18:01:00|4752.2|4749.4|4752.3|4749.5|4753.3|4750.5|4752.2|4749.4|42
1608573670000|2020-12-21 18:01:10|4752.8|4750|4753.3|4750.5|4753.3|4750.5|4752.8|4750|81
1608573680000|2020-12-21 18:01:20|4754.2|4751.4|4754.3|4751.5|4754.3|4751.5|4753.3|4750.5|61
1608573690000|2020-12-21 18:01:30|4754.2|4751.4|4754.3|4751.5|4754.7|4751.9|4754.2|4751.4|19
1608573700000|2020-12-21 18:01:40|4753.3|4750.5|4754.3|4751.5|4754.3|4751.5|4753.3|4750.5|20
1608573710000|2020-12-21 18:01:50|4754.2|4751.4|4753.3|4750.5|4754.3|4751.5|4753.3|4750.5|21
1608573720000|2020-12-21 18:02:00|4753.8|4751|4754.3|4751.5|4754.3|4751.5|4753.8|4751|10
1608573730000|2020-12-21 18:02:10|4754.8|4752|4754.2|4751.4|4754.8|4752|4753.3|4750.5|73
1608573740000|2020-12-21 18:02:20|4753.8|4751|4753.3|4750.5|4754.3|4751.5|4753.3|4750.5|29
1608573750000|2020-12-21 18:02:30|4754.3|4751.5|4754.3|4751.5|4754.3|4751.5|4754.3|4751.5|19
1608573760000|2020-12-21 18:02:40|4756.1|4753.3|4757.3|4754.5|4757.3|4754.5|4755.3|4752.5|105
1608573770000|2020-12-21 18:02:50|4758.2|4755.4|4759.3|4756.5|4761.3|4758.5|4757.3|4754.5|249
1608573780000|2020-12-21 18:03:00|4759.8|4757|4759.3|4756.5|4759.8|4757|4758.3|4755.5|57
1608573790000|2020-12-21 18:03:10|4759.2|4756.4|4759.3|4756.5|4760.2|4757.4|4759.2|4756.4|45
1608573800000|2020-12-21 18:03:20|4758.3|4755.5|4759.3|4756.5|4759.3|4756.5|4758.3|4755.5|41
1608573810000|2020-12-21 18:03:30|4759.2|4756.4|4759.3|4756.5|4759.3|4756.5|4758.3|4755.5|22
1608573820000|2020-12-21 18:03:40|4760.2|4757.4|4759.3|4756.5|4760.3|4757.5|4759.3|4756.5|27
1608573830000|2020-12-21 18:03:50|4759.8|4757|4760.3|4757.5|4760.3|4757.5|4759.8|4757|17
1608573840000|2020-12-21 18:04:00|4759.3|4756.5|4759.3|4756.5|4759.3|4756.5|4759.3|4756.5|37
1608573850000|2020-12-21 18:04:10|4759.2|4756.4|4758.3|4755.5|4759.3|4756.5|4758.2|4755.4|52
1608573860000|2020-12-21 18:04:20|||||||||20
1608573870000|2020-12-21 18:04:30|4759.3|4756.5|4759.3|4756.5|4759.3|4756.5|4759.3|4756.5|22
1608573880000|2020-12-21 18:04:40|4760.3|4757.5|4758.3|4755.5|4760.3|4757.5|4758.3|4755.5|63
1608573890000|2020-12-21 18:04:50|4758.2|4755.4|4758.3|4755.5|4758.3|4755.5|4758.2|4755.4|32
1608573900000|2020-12-21 18:05:00|4757.4|4754.6|4757.3|4754.5|4757.8|4755|4757.3|4754.5|42
1608573910000|2020-12-21 18:05:10|4758.3|4755.5|4756.3|4753.5|4758.3|4755.5|4756.3|4753.5|74
1608573920000|2020-12-21 18:05:20|4757.3|4754.5|4757.3|4754.5|4757.3|4754.5|4757.3|4754.5|26
1608573930000|2020-12-21 18:05:30|||||||||2
1608573940000|2020-12-21 18:05:40|4758.3|4755.5|4757.3|4754.5|4758.3|4755.5|4757.3|4754.5|32
1608573950000|2020-12-21 18:05:50|4757.8|4755|4756.3|4753.5|4758.3|4755.5|4756.3|4753.5|32
1608573960000|2020-12-21 18:06:00|4757.3|4754.5|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|25
1608573970000|2020-12-21 18:06:10|4757.8|4755|4757.3|4754.5|4758.3|4755.5|4757.3|4754.5|10
1608573980000|2020-12-21 18:06:20|4757.2|4754.4|4758.3|4755.5|4758.3|4755.5|4757.2|4754.4|21
1608573990000|2020-12-21 18:06:30|4757.4|4754.6|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|16
1608574000000|2020-12-21 18:06:40|4757.4|4754.6|4756.3|4753.5|4757.4|4754.6|4756.3|4753.5|22
1608574010000|2020-12-21 18:06:50|4755.8|4753|4756.3|4753.5|4756.3|4753.5|4755.8|4753|12
1608574020000|2020-12-21 18:07:00|4755.3|4752.5|4756.8|4754|4757.3|4754.5|4755.3|4752.5|30
1608574030000|2020-12-21 18:07:10|4757.3|4754.5|4758.3|4755.5|4758.3|4755.5|4757.3|4754.5|16
1608574040000|2020-12-21 18:07:20|||||||||3
1608574050000|2020-12-21 18:07:30|4758.2|4755.4|4759.3|4756.5|4759.3|4756.5|4758.2|4755.4|1031
1608574060000|2020-12-21 18:07:40|4759.7|4756.9|4760.3|4757.5|4760.3|4757.5|4759.7|4756.9|19
1608574070000|2020-12-21 18:07:50|4760.8|4758|4760.3|4757.5|4761.2|4758.4|4760.3|4757.5|16
1608574080000|2020-12-21 18:08:00|4761.3|4758.5|4763.2|4760.4|4763.3|4760.5|4761.3|4758.5|157
1608574090000|2020-12-21 18:08:10|4762.3|4759.5|4762.3|4759.5|4762.3|4759.5|4762.3|4759.5|9
1608574100000|2020-12-21 18:08:20|4762.2|4759.4|4762.2|4759.4|4762.3|4759.5|4761.3|4758.5|39
1608574110000|2020-12-21 18:08:30|4762.3|4759.5|4762.3|4759.5|4763.3|4760.5|4762.3|4759.5|44
1608574120000|2020-12-21 18:08:40|4761.8|4759|4762.3|4759.5|4762.3|4759.5|4761.3|4758.5|136
1608574140000|2020-12-21 18:09:00|||||||||42
1608574150000|2020-12-21 18:09:10|4762.2|4759.4|4762.3|4759.5|4762.3|4759.5|4762.2|4759.4|0
1608574160000|2020-12-21 18:09:20|4762.8|4760|4763.3|4760.5|4763.3|4760.5|4762.3|4759.5|28
1608574170000|2020-12-21 18:09:30|4764.2|4761.4|4763.3|4760.5|4764.2|4761.4|4763.3|4760.5|121
1608574180000|2020-12-21 18:09:40|4764.3|4761.5|4764.3|4761.5|4764.3|4761.5|4764.3|4761.5|50
1608574190000|2020-12-21 18:09:50|||||||||57
1608574200000|2020-12-21 18:10:00|4764.8|4762|4764.3|4761.5|4765.2|4762.4|4764.3|4761.5|51
1608574210000|2020-12-21 18:10:10|4764.8|4762|4765.2|4762.4|4765.3|4762.5|4764.3|4761.5|73
1608574220000|2020-12-21 18:10:20|||||||||16
1608574230000|2020-12-21 18:10:30|||||||||15
1608574240000|2020-12-21 18:10:40|4764.3|4761.5|4764.3|4761.5|4765.2|4762.4|4764.3|4761.5|33
1608574250000|2020-12-21 18:10:50|4764.2|4761.4|4764.3|4761.5|4764.3|4761.5|4764.2|4761.4|11
1608574260000|2020-12-21 18:11:00|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|6
1608574270000|2020-12-21 18:11:10|4764.3|4761.5|4763.3|4760.5|4764.3|4761.5|4763.3|4760.5|36
1608574280000|2020-12-21 18:11:20|4762.8|4760|4761.2|4758.4|4763.2|4760.4|4760.8|4758|90
1608574290000|2020-12-21 18:11:30|4761.3|4758.5|4761.3|4758.5|4761.3|4758.5|4761.3|4758.5|6
1608574300000|2020-12-21 18:11:40|4762.2|4759.4|4762.2|4759.4|4762.3|4759.5|4762.2|4759.4|11
1608574310000|2020-12-21 18:11:50|4762.3|4759.5|4761.2|4758.4|4762.3|4759.5|4761.2|4758.4|24
1608574320000|2020-12-21 18:12:00|4761.3|4758.5|4762.3|4759.5|4762.3|4759.5|4761.3|4758.5|26
1608574330000|2020-12-21 18:12:10|4762.7|4759.9|4762.7|4759.9|4764.2|4761.4|4762.7|4759.9|48
1608574340000|2020-12-21 18:12:20|4763.1|4760.3|4763.2|4760.4|4763.3|4760.5|4763.1|4760.3|4
1608574350000|2020-12-21 18:12:30|4763.3|4760.5|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|9
1608574360000|2020-12-21 18:12:40|||||||||1
1608574370000|2020-12-21 18:12:50|4763.8|4761|4763.3|4760.5|4763.8|4761|4762.2|4759.4|27
1608574380000|2020-12-21 18:13:00|4763.2|4760.4|4762.3|4759.5|4763.2|4760.4|4762.2|4759.4|17
1608574390000|2020-12-21 18:13:10|4762.2|4759.4|4761.2|4758.4|4762.3|4759.5|4761.2|4758.4|18
1608574400000|2020-12-21 18:13:20|4760.3|4757.5|4760.3|4757.5|4760.3|4757.5|4760.3|4757.5|16
1608574410000|2020-12-21 18:13:30|4760.2|4757.4|4762.2|4759.4|4762.3|4759.5|4760.2|4757.4|58
1608574420000|2020-12-21 18:13:40|4762.3|4759.5|4762.2|4759.4|4762.3|4759.5|4762.2|4759.4|7
1608574430000|2020-12-21 18:13:50|4761.3|4758.5|4761.2|4758.4|4761.3|4758.5|4761.2|4758.4|6
1608574440000|2020-12-21 18:14:00|4761.3|4758.5|4760.2|4757.4|4761.3|4758.5|4759.8|4757|52
1608574450000|2020-12-21 18:14:10|4759.8|4757|4758.2|4755.4|4759.8|4757|4758.2|4755.4|38
1608574460000|2020-12-21 18:14:20|4758.3|4755.5|4760.3|4757.5|4760.7|4757.9|4758.3|4755.5|42
1608574470000|2020-12-21 18:14:30|4760.2|4757.4|4760.2|4757.4|4760.2|4757.4|4759.3|4756.5|15
1608574480000|2020-12-21 18:14:40|4760.3|4757.5|4761.3|4758.5|4761.3|4758.5|4760.2|4757.4|17
1608574490000|2020-12-21 18:14:50|4761.2|4758.4|4761.2|4758.4|4761.2|4758.4|4761.2|4758.4|14
1608574500000|2020-12-21 18:15:00|4762.1|4759.3|4762.2|4759.4|4762.3|4759.5|4762.1|4759.3|21
1608574510000|2020-12-21 18:15:10|4762.3|4759.5|4763.2|4760.4|4763.3|4760.5|4762.3|4759.5|44
1608574520000|2020-12-21 18:15:20|||||||||13
1608574530000|2020-12-21 18:15:30|||||||||5
1608574540000|2020-12-21 18:15:40|||||||||6
1608574550000|2020-12-21 18:15:50|||||||||5
1608574560000|2020-12-21 18:16:00|4764.2|4761.4|4764.2|4761.4|4765.2|4762.4|4763.3|4760.5|205
1608574570000|2020-12-21 18:16:10|4763.3|4760.5|4763.3|4760.5|4763.3|4760.5|4763.3|4760.5|18
1608574580000|2020-12-21 18:16:20|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|4764.2|4761.4|18
1608574590000|2020-12-21 18:16:30|4764.3|4761.5|4764.2|4761.4|4765.2|4762.4|4764.2|4761.4|35
1608574600000|2020-12-21 18:16:40|4764.3|4761.5|4765.3|4762.5|4765.3|4762.5|4764.3|4761.5|53
1608574610000|2020-12-21 18:16:50|4765.7|4762.9|4766.2|4763.4|4766.2|4763.4|4765.7|4762.9|11
1608574620000|2020-12-21 18:17:00|4765.3|4762.5|4766.2|4763.4|4766.2|4763.4|4765.3|4762.5|12
1608574630000|2020-12-21 18:17:10|4765.3|4762.5|4765.3|4762.5|4766.2|4763.4|4765.2|4762.4|19
1608574640000|2020-12-21 18:17:20|4766.2|4763.4|4765.3|4762.5|4766.2|4763.4|4765.2|4762.4|8
1608574650000|2020-12-21 18:17:30|4765.7|4762.9|4765.3|4762.5|4765.8|4763|4765.2|4762.4|16
1608574660000|2020-12-21 18:17:40|4765.2|4762.4|4765.3|4762.5|4765.3|4762.5|4765.2|4762.4|3
1608574670000|2020-12-21 18:17:50|||||||||1
1608574680000|2020-12-21 18:18:00|4765.2|4762.4|4765.3|4762.5|4765.3|4762.5|4765.2|4762.4|10
1608574690000|2020-12-21 18:18:10|4766.2|4763.4|4765.3|4762.5|4766.2|4763.4|4765.3|4762.5|48
1608574700000|2020-12-21 18:18:20|4765.7|4762.9|4765.2|4762.4|4765.7|4762.9|4765.2|4762.4|9
1608574710000|2020-12-21 18:18:30|4765.3|4762.5|4766.2|4763.4|4766.2|4763.4|4765.3|4762.5|12
1608574720000|2020-12-21 18:18:40|4765.3|4762.5|4766.2|4763.4|4766.2|4763.4|4765.3|4762.5|51
1608574730000|2020-12-21 18:18:50|4765.3|4762.5|4766.2|4763.4|4766.2|4763.4|4765.3|4762.5|32
1608574740000|2020-12-21 18:19:00|4765.8|4763|4765.7|4762.9|4766.2|4763.4|4765.3|4762.5|19
1608574750000|2020-12-21 18:19:10|4765.3|4762.5|4766.2|4763.4|4766.2|4763.4|4765.3|4762.5|14
1608574760000|2020-12-21 18:19:20|||||||||2
1608574770000|2020-12-21 18:19:30|4765.8|4763|4764.3|4761.5|4765.8|4763|4764.2|4761.4|74
1608574780000|2020-12-21 18:19:40|4764.2|4761.4|4765.2|4762.4|4765.2|4762.4|4764.2|4761.4|9
1608574790000|2020-12-21 18:19:50|4764.8|4762|4765.3|4762.5|4765.3|4762.5|4764.3|4761.5|54
1608574800000|2020-12-21 18:20:00|||||||||1
1608574810000|2020-12-21 18:20:10|4765.2|4762.4|4765.2|4762.4|4765.3|4762.5|4765.2|4762.4|5
1608574820000|2020-12-21 18:20:20|4765.3|4762.5|4765.2|4762.4|4765.3|4762.5|4765.2|4762.4|8
1608574830000|2020-12-21 18:20:30|4765.3|4762.5|4765.2|4762.4|4766.3|4763.5|4765.2|4762.4|66
1608574840000|2020-12-21 18:20:40|4764.3|4761.5|4763.2|4760.4|4764.3|4761.5|4762.3|4759.5|92
1608574850000|2020-12-21 18:20:50|4763.3|4760.5|4760.3|4757.5|4763.3|4760.5|4759.3|4756.5|208
1608574860000|2020-12-21 18:21:00|4760.2|4757.4|4762.3|4759.5|4763.2|4760.4|4759.3|4756.5|84
1608574870000|2020-12-21 18:21:10|4761.8|4759|4761.2|4758.4|4761.8|4759|4760.8|4758|67
1608574880000|2020-12-21 18:21:20|4760.3|4757.5|4761.3|4758.5|4761.3|4758.5|4760.3|4757.5|19
1608574890000|2020-12-21 18:21:30|4761.2|4758.4|4760.3|4757.5|4761.2|4758.4|4759.4|4756.6|54
1608574900000|2020-12-21 18:21:40|4760.2|4757.4|4759.2|4756.4|4760.2|4757.4|4759.2|4756.4|23
1608574910000|2020-12-21 18:21:50|4758.3|4755.5|4758.3|4755.5|4758.3|4755.5|4757.2|4754.4|124
1608574920000|2020-12-21 18:22:00|4759.2|4756.4|4757.8|4755|4759.3|4756.5|4757.3|4754.5|118
1608574930000|2020-12-21 18:22:10|4757.3|4754.5|4757.2|4754.4|4758.2|4755.4|4757.2|4754.4|59
1608574940000|2020-12-21 18:22:20|4757.3|4754.5|4758.2|4755.4|4758.2|4755.4|4756.2|4753.4|67
1608574950000|2020-12-21 18:22:30|4758.3|4755.5|4759.2|4756.4|4759.3|4756.5|4758.3|4755.5|38
1608574960000|2020-12-21 18:22:40|4760.1|4757.3|4759.2|4756.4|4760.1|4757.3|4758.3|4755.5|30
1608574970000|2020-12-21 18:22:50|4759.3|4756.5|4760.3|4757.5|4760.3|4757.5|4759.2|4756.4|115
1608574980000|2020-12-21 18:23:00|4760.2|4757.4|4762.2|4759.4|4762.2|4759.4|4760.2|4757.4|32
1608574990000|2020-12-21 18:23:10|4762.3|4759.5|4762.3|4759.5|4762.8|4760|4762.2|4759.4|16
1608575000000|2020-12-21 18:23:20|4762.8|4760|4762.3|4759.5|4762.8|4760|4762.3|4759.5|1
1608575010000|2020-12-21 18:23:30|4762.8|4760|4764.2|4761.4|4764.2|4761.4|4762.3|4759.5|112
1608575020000|2020-12-21 18:23:40|4764.3|4761.5|4763.3|4760.5|4764.3|4761.5|4763.3|4760.5|39
1608575030000|2020-12-21 18:23:50|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|14
1608575040000|2020-12-21 18:24:00|4764.1|4761.3|4764.3|4761.5|4764.3|4761.5|4764.1|4761.3|22
1608575050000|2020-12-21 18:24:10|4764.2|4761.4|4763.8|4761|4764.3|4761.5|4763.3|4760.5|17
1608575060000|2020-12-21 18:24:20|4763.3|4760.5|4763.8|4761|4763.8|4761|4763.3|4760.5|5
1608575070000|2020-12-21 18:24:30|4763.3|4760.5|4764.2|4761.4|4764.2|4761.4|4763.3|4760.5|22
1608575080000|2020-12-21 18:24:40|4763.3|4760.5|4764.3|4761.5|4764.3|4761.5|4763.3|4760.5|108
1608575090000|2020-12-21 18:24:50|4764.2|4761.4|4764.3|4761.5|4764.3|4761.5|4764.2|4761.4|33
1608575100000|2020-12-21 18:25:00|4764.2|4761.4|4764.3|4761.5|4764.3|4761.5|4764.2|4761.4|16
1608575110000|2020-12-21 18:25:10|4764.2|4761.4|4764.2|4761.4|4764.3|4761.5|4764.2|4761.4|15
1608575120000|2020-12-21 18:25:20|4764.3|4761.5|4765.3|4762.5|4765.3|4762.5|4764.2|4761.4|152
1608575130000|2020-12-21 18:25:30|4766.1|4763.3|4766.3|4763.5|4766.3|4763.5|4766.1|4763.3|39
1608575140000|2020-12-21 18:25:40|4766.2|4763.4|4767.3|4764.5|4768.1|4765.3|4766.2|4763.4|55
1608575150000|2020-12-21 18:25:50|4767.7|4764.9|4767.3|4764.5|4768.2|4765.4|4767.2|4764.4|41
1608575160000|2020-12-21 18:26:00|4766.3|4763.5|4766.3|4763.5|4767.3|4764.5|4766.2|4763.4|53
1608575170000|2020-12-21 18:26:10|4767.2|4764.4|4766.2|4763.4|4767.3|4764.5|4766.2|4763.4|17
1608575180000|2020-12-21 18:26:20|4765.3|4762.5|4766.3|4763.5|4766.3|4763.5|4765.3|4762.5|63
1608575190000|2020-12-21 18:26:30|||||||||12
1608575200000|2020-12-21 18:26:40|4766.2|4763.4|4767.3|4764.5|4767.3|4764.5|4765.8|4763|83
1608575210000|2020-12-21 18:26:50|4768.1|4765.3|4769.3|4766.5|4771.2|4768.4|4767.3|4764.5|223
1608575220000|2020-12-21 18:27:00|4769.2|4766.4|4766.8|4764|4769.2|4766.4|4766.3|4763.5|58
1608575230000|2020-12-21 18:27:10|4766.3|4763.5|4764.8|4762|4766.3|4763.5|4764.3|4761.5|93
1608575240000|2020-12-21 18:27:20|4765.2|4762.4|4764.3|4761.5|4765.3|4762.5|4763.3|4760.5|27
1608575250000|2020-12-21 18:27:30|4763.4|4760.6|4763.3|4760.5|4763.4|4760.6|4762.3|4759.5|58
1608575260000|2020-12-21 18:27:40|4764.2|4761.4|4764.3|4761.5|4764.3|4761.5|4764.2|4761.4|21
1608575270000|2020-12-21 18:27:50|4764.7|4761.9|4764.3|4761.5|4765.3|4762.5|4764.3|4761.5|47
1608575280000|2020-12-21 18:28:00|4765.2|4762.4|4765.3|4762.5|4766.3|4763.5|4764.8|4762|22
1608575290000|2020-12-21 18:28:10|4766.2|4763.4|4765.3|4762.5|4766.3|4763.5|4765.3|4762.5|52
1608575300000|2020-12-21 18:28:20|4766.2|4763.4|4766.2|4763.4|4766.2|4763.4|4766.2|4763.4|11
1608575310000|2020-12-21 18:28:30|4766.3|4763.5|4765.3|4762.5|4766.3|4763.5|4765.2|4762.4|10
1608575320000|2020-12-21 18:28:40|4764.2|4761.4|4764.3|4761.5|4764.3|4761.5|4764.2|4761.4|23
1608575330000|2020-12-21 18:28:50|4763.3|4760.5|4763.3|4760.5|4763.3|4760.5|4762.3|4759.5|62
1608575340000|2020-12-21 18:29:00|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|12
1608575350000|2020-12-21 18:29:10|4763.8|4761|4763.3|4760.5|4764.3|4761.5|4763.3|4760.5|24
1608575360000|2020-12-21 18:29:20|4764.2|4761.4|4763.3|4760.5|4764.2|4761.4|4763.3|4760.5|16
1608575370000|2020-12-21 18:29:30|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|9
1608575380000|2020-12-21 18:29:40|||||||||33
1608575390000|2020-12-21 18:29:50|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4762.3|4759.5|23
1608575400000|2020-12-21 18:30:00|4762.8|4760|4765.3|4762.5|4765.3|4762.5|4762.8|4760|48
1608575410000|2020-12-21 18:30:10|4766.2|4763.4|4772.3|4769.5|4772.3|4769.5|4766.2|4763.4|147
1608575420000|2020-12-21 18:30:20|4771.8|4769|4771.3|4768.5|4772.3|4769.5|4771.3|4768.5|93
1608575430000|2020-12-21 18:30:30|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4770.3|4767.5|139
1608575440000|2020-12-21 18:30:40|4771.3|4768.5|4771.3|4768.5|4772.3|4769.5|4771.2|4768.4|55
1608575450000|2020-12-21 18:30:50|4771.2|4768.4|4771.3|4768.5|4771.3|4768.5|4771.2|4768.4|67
1608575460000|2020-12-21 18:31:00|4772.2|4769.4|4772.2|4769.4|4772.2|4769.4|4771.3|4768.5|59
1608575470000|2020-12-21 18:31:10|4772.3|4769.5|4773.2|4770.4|4773.3|4770.5|4772.3|4769.5|119
1608575480000|2020-12-21 18:31:20|4772.3|4769.5|4773.2|4770.4|4773.3|4770.5|4772.3|4769.5|69
1608575490000|2020-12-21 18:31:30|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|4773.2|4770.4|41
1608575500000|2020-12-21 18:31:40|4772.8|4770|4773.2|4770.4|4773.2|4770.4|4772.2|4769.4|69
1608575510000|2020-12-21 18:31:50|4773.3|4770.5|4772.8|4770|4773.3|4770.5|4772.3|4769.5|28
1608575520000|2020-12-21 18:32:00|4772.3|4769.5|4771.3|4768.5|4772.8|4770|4771.3|4768.5|16
1608575530000|2020-12-21 18:32:10|4772.2|4769.4|4772.3|4769.5|4772.3|4769.5|4772.2|4769.4|34
1608575540000|2020-12-21 18:32:20|4772.2|4769.4|4772.3|4769.5|4773.2|4770.4|4771.3|4768.5|48
1608575550000|2020-12-21 18:32:30|4772.2|4769.4|4771.3|4768.5|4772.2|4769.4|4771.3|4768.5|18
1608575560000|2020-12-21 18:32:40|4771.2|4768.4|4770.3|4767.5|4771.2|4768.4|4770.2|4767.4|36
1608575570000|2020-12-21 18:32:50|4770.2|4767.4|4770.3|4767.5|4770.3|4767.5|4770.2|4767.4|1
1608575580000|2020-12-21 18:33:00|4769.3|4766.5|4770.2|4767.4|4770.3|4767.5|4768.3|4765.5|40
1608575590000|2020-12-21 18:33:10|4769.3|4766.5|4770.3|4767.5|4771.3|4768.5|4769.3|4766.5|31
1608575600000|2020-12-21 18:33:20|4770.8|4768|4770.3|4767.5|4770.8|4768|4769.4|4766.6|11
1608575610000|2020-12-21 18:33:30|4770.8|4768|4771.3|4768.5|4771.3|4768.5|4770.8|4768|16
1608575620000|2020-12-21 18:33:40|4771.2|4768.4|4771.3|4768.5|4771.3|4768.5|4771.2|4768.4|3
1608575630000|2020-12-21 18:33:50|4772.2|4769.4|4772.3|4769.5|4772.3|4769.5|4771.3|4768.5|35
1608575640000|2020-12-21 18:34:00|4771.3|4768.5|4771.2|4768.4|4772.3|4769.5|4770.3|4767.5|34
1608575650000|2020-12-21 18:34:10|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4770.3|4767.5|18
1608575660000|2020-12-21 18:34:20|4770.8|4768|4768.3|4765.5|4770.8|4768|4768.3|4765.5|82
1608575670000|2020-12-21 18:34:30|4768.2|4765.4|4766.3|4763.5|4768.2|4765.4|4766.3|4763.5|204
1608575680000|2020-12-21 18:34:40|4765.9|4763.1|4767.3|4764.5|4767.3|4764.5|4765.4|4762.6|154
1608575700000|2020-12-21 18:35:00|4766.4|4763.6|4767.3|4764.5|4768.3|4765.5|4766.3|4763.5|33
1608575710000|2020-12-21 18:35:10|4766.8|4764|4767.3|4764.5|4767.3|4764.5|4766.3|4763.5|21
1608575720000|2020-12-21 18:35:20|4766.4|4763.6|4767.3|4764.5|4767.3|4764.5|4766.3|4763.5|45
1608575730000|2020-12-21 18:35:30|4768.3|4765.5|4767.3|4764.5|4768.3|4765.5|4767.3|4764.5|23
1608575750000|2020-12-21 18:35:50|4768.2|4765.4|4769.3|4766.5|4770.3|4767.5|4768.2|4765.4|64
1608575760000|2020-12-21 18:36:00|4769.8|4767|4769.3|4766.5|4770.3|4767.5|4768.3|4765.5|25
1608575770000|2020-12-21 18:36:10|4768.3|4765.5|4769.3|4766.5|4769.3|4766.5|4768.3|4765.5|12
1608575780000|2020-12-21 18:36:20|4768.4|4765.6|4766.3|4763.5|4768.4|4765.6|4766.3|4763.5|46
1608575790000|2020-12-21 18:36:30|4766.8|4764|4766.3|4763.5|4767.3|4764.5|4766.3|4763.5|25
1608575800000|2020-12-21 18:36:40|4767.3|4764.5|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|20
1608575810000|2020-12-21 18:36:50|||||||||100
1608575820000|2020-12-21 18:37:00|4767.4|4764.6|4770.3|4767.5|4770.3|4767.5|4767.3|4764.5|62
1608575830000|2020-12-21 18:37:10|4770.2|4767.4|4769.3|4766.5|4770.2|4767.4|4769.3|4766.5|9
1608575850000|2020-12-21 18:37:30|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4
1608575860000|2020-12-21 18:37:40|4768.8|4766|4769.3|4766.5|4770.3|4767.5|4768.8|4766|27
1608575870000|2020-12-21 18:37:50|||||||||6
1608575880000|2020-12-21 18:38:00|4769.8|4767|4769.3|4766.5|4770.3|4767.5|4769.3|4766.5|6
1608575890000|2020-12-21 18:38:10|4770.2|4767.4|4770.3|4767.5|4770.3|4767.5|4770.2|4767.4|25
1608575900000|2020-12-21 18:38:20|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|10
1608575910000|2020-12-21 18:38:30|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4769.3|4766.5|17
1608575920000|2020-12-21 18:38:40|||||||||9
1608575930000|2020-12-21 18:38:50|||||||||5
1608575940000|2020-12-21 18:39:00|4771.2|4768.4|4775.3|4772.5|4776.3|4773.5|4771.2|4768.4|153
1608575950000|2020-12-21 18:39:10|4775.8|4773|4776.3|4773.5|4776.3|4773.5|4775.3|4772.5|75
1608575960000|2020-12-21 18:39:20|4776.8|4774|4776.3|4773.5|4777.3|4774.5|4776.2|4773.4|159
1608575970000|2020-12-21 18:39:30|4775.8|4773|4777.3|4774.5|4777.3|4774.5|4775.3|4772.5|73
1608575980000|2020-12-21 18:39:40|4778.1|4775.3|4777.3|4774.5|4778.3|4775.5|4777.3|4774.5|143
1608575990000|2020-12-21 18:39:50|4777.8|4775|4778.3|4775.5|4778.3|4775.5|4777.8|4775|13
1608576000000|2020-12-21 18:40:00|4779.3|4776.5|4781.3|4778.5|4781.3|4778.5|4779.3|4776.5|216
1608576010000|2020-12-21 18:40:10|4782.3|4779.5|4779.3|4776.5|4782.3|4779.5|4778.3|4775.5|100
1608576020000|2020-12-21 18:40:20|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4777.3|4774.5|49
1608576030000|2020-12-21 18:40:30|4780.2|4777.4|4779.3|4776.5|4780.3|4777.5|4779.3|4776.5|20
1608576040000|2020-12-21 18:40:40|4779.2|4776.4|4778.3|4775.5|4779.4|4776.6|4778.3|4775.5|35
1608576050000|2020-12-21 18:40:50|4777.3|4774.5|4781.3|4778.5|4781.3|4778.5|4777.3|4774.5|93
1608576060000|2020-12-21 18:41:00|4780.8|4778|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|18
1608576070000|2020-12-21 18:41:10|4780.4|4777.6|4782.3|4779.5|4782.3|4779.5|4780.4|4777.6|66
1608576080000|2020-12-21 18:41:20|4782.8|4780|4783.3|4780.5|4784.3|4781.5|4782.3|4779.5|100
1608576090000|2020-12-21 18:41:30|4783.8|4781|4782.3|4779.5|4784.3|4781.5|4782.3|4779.5|61
1608576100000|2020-12-21 18:41:40|4783.2|4780.4|4783.3|4780.5|4783.3|4780.5|4783.2|4780.4|3
1608576110000|2020-12-21 18:41:50|4784.2|4781.4|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|27
1608576120000|2020-12-21 18:42:00|4783.2|4780.4|4783.3|4780.5|4784.3|4781.5|4783.2|4780.4|30
1608576130000|2020-12-21 18:42:10|4783.2|4780.4|4782.3|4779.5|4783.2|4780.4|4782.2|4779.4|46
1608576140000|2020-12-21 18:42:20|4781.3|4778.5|4782.2|4779.4|4782.2|4779.4|4781.3|4778.5|29
1608576150000|2020-12-21 18:42:30|4782.3|4779.5|4782.3|4779.5|4783.3|4780.5|4782.2|4779.4|85
1608576160000|2020-12-21 18:42:40|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|16
1608576170000|2020-12-21 18:42:50|4784.2|4781.4|4783.3|4780.5|4784.3|4781.5|4783.2|4780.4|33
1608576180000|2020-12-21 18:43:00|4783.7|4780.9|4782.2|4779.4|4783.7|4780.9|4781.2|4778.4|92
1608576190000|2020-12-21 18:43:10|4782.3|4779.5|4783.3|4780.5|4784.2|4781.4|4781.8|4779|29
1608576200000|2020-12-21 18:43:20|4783.2|4780.4|4782.3|4779.5|4784.3|4781.5|4782.3|4779.5|37
1608576210000|2020-12-21 18:43:30|4783.2|4780.4|4783.2|4780.4|4783.3|4780.5|4783.2|4780.4|18
1608576220000|2020-12-21 18:43:40|4782.8|4780|4784.3|4781.5|4784.3|4781.5|4782.8|4780|43
1608576230000|2020-12-21 18:43:50|4784.7|4781.9|4782.3|4779.5|4784.7|4781.9|4782.3|4779.5|54
1608576240000|2020-12-21 18:44:00|4782.8|4780|4782.3|4779.5|4783.3|4780.5|4782.2|4779.4|68
1608576250000|2020-12-21 18:44:10|4783.2|4780.4|4783.3|4780.5|4783.3|4780.5|4783.2|4780.4|38
1608576260000|2020-12-21 18:44:20|4784.2|4781.4|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|37
1608576270000|2020-12-21 18:44:30|4784.2|4781.4|4785.3|4782.5|4785.3|4782.5|4784.2|4781.4|63
1608576280000|2020-12-21 18:44:40|4785.8|4783|4787.3|4784.5|4787.3|4784.5|4785.8|4783|46
1608576290000|2020-12-21 18:44:50|4788.2|4785.4|4788.2|4785.4|4790.3|4787.5|4787.3|4784.5|289
1608576300000|2020-12-21 18:45:00|4788.3|4785.5|4784.2|4781.4|4788.3|4785.5|4783.3|4780.5|339
1608576310000|2020-12-21 18:45:10|4784.3|4781.5|4788.2|4785.4|4789.2|4786.4|4784.3|4781.5|92
1608576320000|2020-12-21 18:45:20|4788.3|4785.5|4786.3|4783.5|4788.3|4785.5|4784.3|4781.5|125
1608576330000|2020-12-21 18:45:30|4787.2|4784.4|4787.3|4784.5|4788.2|4785.4|4786.3|4783.5|43
1608576340000|2020-12-21 18:45:40|4788.1|4785.3|4789.3|4786.5|4789.3|4786.5|4788.1|4785.3|28
1608576350000|2020-12-21 18:45:50|4789.2|4786.4|4786.3|4783.5|4790.2|4787.4|4786.3|4783.5|88
1608576360000|2020-12-21 18:46:00|4786.8|4784|4788.3|4785.5|4788.3|4785.5|4786.3|4783.5|47
1608576370000|2020-12-21 18:46:10|4787.7|4784.9|4787.2|4784.4|4787.7|4784.9|4786.2|4783.4|45
1608576380000|2020-12-21 18:46:20|4787.3|4784.5|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|27
1608576390000|2020-12-21 18:46:30|4788.8|4786|4792.2|4789.4|4792.2|4789.4|4788.3|4785.5|323
1608576400000|2020-12-21 18:46:40|4792.3|4789.5|4793.2|4790.4|4793.7|4790.9|4792.2|4789.4|95
1608576410000|2020-12-21 18:46:50|4793.3|4790.5|4794.3|4791.5|4795.2|4792.4|4793.3|4790.5|128
1608576420000|2020-12-21 18:47:00|4795.1|4792.3|4793.3|4790.5|4795.8|4793|4793.3|4790.5|118
1608576430000|2020-12-21 18:47:10|4793.2|4790.4|4794.3|4791.5|4794.3|4791.5|4793.2|4790.4|50
1608576440000|2020-12-21 18:47:20|4794.2|4791.4|4792.2|4789.4|4794.2|4791.4|4791.3|4788.5|88
1608576450000|2020-12-21 18:47:30|4792.3|4789.5|4793.2|4790.4|4793.3|4790.5|4790.2|4787.4|93
1608576460000|2020-12-21 18:47:40|4793.3|4790.5|4795.3|4792.5|4796.1|4793.3|4792.3|4789.5|209
1608576470000|2020-12-21 18:47:50|4796.2|4793.4|4793.3|4790.5|4796.2|4793.4|4792.3|4789.5|186
1608576480000|2020-12-21 18:48:00|4793.2|4790.4|4794.3|4791.5|4795.2|4792.4|4793.2|4790.4|113
1608576490000|2020-12-21 18:48:10|4795.3|4792.5|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|22
1608576500000|2020-12-21 18:48:20|4794.8|4792|4793.8|4791|4795.2|4792.4|4793.3|4790.5|17
1608576510000|2020-12-21 18:48:30|4793.3|4790.5|4794.2|4791.4|4794.2|4791.4|4792.3|4789.5|29
1608576520000|2020-12-21 18:48:40|4794.1|4791.3|4793.3|4790.5|4794.1|4791.3|4792.3|4789.5|32
1608576530000|2020-12-21 18:48:50|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|8
1608576540000|2020-12-21 18:49:00|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.2|4790.4|7
1608576550000|2020-12-21 18:49:10|4793.2|4790.4|4795.2|4792.4|4795.3|4792.5|4793.2|4790.4|18
1608576560000|2020-12-21 18:49:20|4794.3|4791.5|4793.2|4790.4|4795.2|4792.4|4793.2|4790.4|41
1608576570000|2020-12-21 18:49:30|4792.8|4790|4793.3|4790.5|4794.2|4791.4|4792.3|4789.5|44
1608576580000|2020-12-21 18:49:40|4794.1|4791.3|4794.2|4791.4|4794.3|4791.5|4794.1|4791.3|25
1608576590000|2020-12-21 18:49:50|4793.7|4790.9|4795.2|4792.4|4795.2|4792.4|4793.7|4790.9|12
1608576600000|2020-12-21 18:50:00|4795.3|4792.5|4799.3|4796.5|4799.3|4796.5|4795.2|4792.4|480
1608576610000|2020-12-21 18:50:10|4799.2|4796.4|4800.2|4797.4|4802.2|4799.4|4799.2|4796.4|239
1608576620000|2020-12-21 18:50:20|4800.3|4797.5|4800.3|4797.5|4801.2|4798.4|4799.3|4796.5|50
1608576630000|2020-12-21 18:50:30|4799.4|4796.6|4799.3|4796.5|4800.2|4797.4|4799.2|4796.4|50
1608576640000|2020-12-21 18:50:40|4799.2|4796.4|4797.8|4795|4799.2|4796.4|4797.3|4794.5|83
1608576650000|2020-12-21 18:50:50|4797.3|4794.5|4794.8|4792|4797.8|4795|4794.2|4791.4|71
1608576660000|2020-12-21 18:51:00|4795.2|4792.4|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|48
1608576670000|2020-12-21 18:51:10|4794.8|4792|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|19
1608576680000|2020-12-21 18:51:20|4795.2|4792.4|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|73
1608576690000|2020-12-21 18:51:30|4795.2|4792.4|4794.8|4792|4795.3|4792.5|4794.3|4791.5|51
1608576700000|2020-12-21 18:51:40|4794.3|4791.5|4794.3|4791.5|4795.3|4792.5|4793.3|4790.5|43
1608576710000|2020-12-21 18:51:50|4794.8|4792|4794.3|4791.5|4794.8|4792|4794.3|4791.5|19
1608576720000|2020-12-21 18:52:00|4794.7|4791.9|4795.2|4792.4|4796.3|4793.5|4794.7|4791.9|54
1608576730000|2020-12-21 18:52:10|4794.3|4791.5|4795.8|4793|4795.8|4793|4794.3|4791.5|37
1608576740000|2020-12-21 18:52:20|4795.3|4792.5|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|19
1608576750000|2020-12-21 18:52:30|4795.3|4792.5|4796.2|4793.4|4796.3|4793.5|4795.3|4792.5|20
1608576760000|2020-12-21 18:52:40|||||||||7
1608576770000|2020-12-21 18:52:50|4796.3|4793.5|4797.3|4794.5|4798.3|4795.5|4796.3|4793.5|107
1608576780000|2020-12-21 18:53:00|4797.2|4794.4|4797.8|4795|4797.8|4795|4796.3|4793.5|55
1608576790000|2020-12-21 18:53:10|4798.2|4795.4|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|2
1608576800000|2020-12-21 18:53:20|4798.3|4795.5|4797.2|4794.4|4798.3|4795.5|4797.2|4794.4|8
1608576810000|2020-12-21 18:53:30|4798.2|4795.4|4797.3|4794.5|4798.2|4795.4|4797.3|4794.5|20
1608576820000|2020-12-21 18:53:40|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4797.2|4794.4|15
1608576830000|2020-12-21 18:53:50|4798.3|4795.5|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|61
1608576840000|2020-12-21 18:54:00|4799.7|4796.9|4801.3|4798.5|4801.3|4798.5|4799.3|4796.5|67
1608576850000|2020-12-21 18:54:10|4802.1|4799.3|4802.3|4799.5|4803.2|4800.4|4802.1|4799.3|189
1608576860000|2020-12-21 18:54:20|4802.2|4799.4|4802.2|4799.4|4802.8|4800|4802.2|4799.4|45
1608576870000|2020-12-21 18:54:30|4802.3|4799.5|4803.3|4800.5|4803.3|4800.5|4802.3|4799.5|60
1608576880000|2020-12-21 18:54:40|4803.7|4800.9|4804.3|4801.5|4805.2|4802.4|4803.7|4800.9|57
1608576890000|2020-12-21 18:54:50|4804.2|4801.4|4803.3|4800.5|4804.3|4801.5|4803.3|4800.5|39
1608576900000|2020-12-21 18:55:00|4803.2|4800.4|4803.2|4800.4|4803.7|4800.9|4802.3|4799.5|79
1608576910000|2020-12-21 18:55:10|4803.3|4800.5|4801.3|4798.5|4804.2|4801.4|4800.3|4797.5|109
1608576920000|2020-12-21 18:55:20|4801.2|4798.4|4799.2|4796.4|4801.3|4798.5|4798.4|4795.6|150
1608576930000|2020-12-21 18:55:30|4799.3|4796.5|4800.3|4797.5|4800.3|4797.5|4799.2|4796.4|15
1608576940000|2020-12-21 18:55:40|4800.7|4797.9|4798.3|4795.5|4800.7|4797.9|4798.3|4795.5|44
1608576950000|2020-12-21 18:55:50|4798.2|4795.4|4797.3|4794.5|4798.3|4795.5|4796.3|4793.5|93
1608576960000|2020-12-21 18:56:00|4797.8|4795|4797.3|4794.5|4797.8|4795|4797.2|4794.4|37
1608576970000|2020-12-21 18:56:10|4798.1|4795.3|4797.3|4794.5|4798.2|4795.4|4797.3|4794.5|24
1608576980000|2020-12-21 18:56:20|4796.4|4793.6|4796.3|4793.5|4797.3|4794.5|4795.9|4793.1|72
1608576990000|2020-12-21 18:56:30|4796.8|4794|4797.2|4794.4|4797.3|4794.5|4796.3|4793.5|55
1608577000000|2020-12-21 18:56:40|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.2|4793.4|24
1608577010000|2020-12-21 18:56:50|4796.2|4793.4|4796.2|4793.4|4796.3|4793.5|4796.2|4793.4|10
1608577020000|2020-12-21 18:57:00|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.2|4793.4|205
1608577030000|2020-12-21 18:57:10|4797.3|4794.5|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|45
1608577040000|2020-12-21 18:57:20|4797.2|4794.4|4796.3|4793.5|4798.1|4795.3|4796.3|4793.5|59
1608577050000|2020-12-21 18:57:30|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4797.2|4794.4|22
1608577060000|2020-12-21 18:57:40|4796.4|4793.6|4796.3|4793.5|4797.2|4794.4|4796.3|4793.5|27
1608577070000|2020-12-21 18:57:50|4796.2|4793.4|4796.3|4793.5|4797.2|4794.4|4796.2|4793.4|34
1608577080000|2020-12-21 18:58:00|4796.2|4793.4|4797.3|4794.5|4797.3|4794.5|4795.2|4792.4|68
1608577090000|2020-12-21 18:58:10|4797.8|4795|4799.3|4796.5|4800.3|4797.5|4797.8|4795|26
1608577100000|2020-12-21 18:58:20|4799.2|4796.4|4798.3|4795.5|4799.3|4796.5|4798.3|4795.5|20
1608577110000|2020-12-21 18:58:30|4798.8|4796|4797.3|4794.5|4799.2|4796.4|4797.2|4794.4|50
1608577120000|2020-12-21 18:58:40|4797.2|4794.4|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|8
1608577130000|2020-12-21 18:58:50|4796.8|4794|4797.3|4794.5|4798.2|4795.4|4796.3|4793.5|19
1608577140000|2020-12-21 18:59:00|4798.2|4795.4|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|302
1608577150000|2020-12-21 18:59:10|4797.2|4794.4|4795.3|4792.5|4797.2|4794.4|4795.3|4792.5|51
1608577160000|2020-12-21 18:59:20|4796.3|4793.5|4795.3|4792.5|4796.3|4793.5|4795.3|4792.5|42
1608577170000|2020-12-21 18:59:30|||||||||26
1608577180000|2020-12-21 18:59:40|||||||||10
1608577190000|2020-12-21 18:59:50|4794.4|4791.6|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|98
1608577200000|2020-12-21 19:00:00|4793.4|4790.6|4796.3|4793.5|4797.3|4794.5|4793.3|4790.5|360
1608577210000|2020-12-21 19:00:10|4796.2|4793.4|4795.3|4792.5|4796.2|4793.4|4795.3|4792.5|15
1608577220000|2020-12-21 19:00:20|4794.4|4791.6|4794.3|4791.5|4794.4|4791.6|4794.3|4791.5|27
1608577230000|2020-12-21 19:00:30|4793.3|4790.5|4793.3|4790.5|4793.8|4791|4793.3|4790.5|103
1608577240000|2020-12-21 19:00:40|4792.3|4789.5|4792.8|4790|4793.3|4790.5|4792.3|4789.5|144
1608577250000|2020-12-21 19:00:50|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4792.3|4789.5|66
1608577260000|2020-12-21 19:01:00|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4791.3|4788.5|57
1608577270000|2020-12-21 19:01:10|4793.3|4790.5|4792.3|4789.5|4793.3|4790.5|4791.3|4788.5|41
1608577280000|2020-12-21 19:01:20|4791.8|4789|4790.3|4787.5|4791.8|4789|4790.3|4787.5|92
1608577290000|2020-12-21 19:01:30|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|114
1608577300000|2020-12-21 19:01:40|4790.4|4787.6|4790.3|4787.5|4791.3|4788.5|4790.3|4787.5|24
1608577310000|2020-12-21 19:01:50|4791.6|4788.8|4792.3|4789.5|4792.3|4789.5|4791.6|4788.8|69
1608577320000|2020-12-21 19:02:00|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|109
1608577330000|2020-12-21 19:02:10|4790.8|4788|4789.3|4786.5|4791.3|4788.5|4789.3|4786.5|105
1608577340000|2020-12-21 19:02:20|4789.8|4787|4793.2|4790.4|4793.2|4790.4|4789.3|4786.5|64
1608577350000|2020-12-21 19:02:30|4791.3|4788.5|4791.3|4788.5|4792.3|4789.5|4791.3|4788.5|144
1608577360000|2020-12-21 19:02:40|4792.2|4789.4|4791.3|4788.5|4792.3|4789.5|4791.3|4788.5|42
1608577370000|2020-12-21 19:02:50|4790.4|4787.6|4790.3|4787.5|4790.8|4788|4789.3|4786.5|73
1608577380000|2020-12-21 19:03:00|4789.4|4786.6|4789.3|4786.5|4790.3|4787.5|4788.3|4785.5|117
1608577390000|2020-12-21 19:03:10|4788.3|4785.5|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|37
1608577400000|2020-12-21 19:03:20|4787.4|4784.6|4788.3|4785.5|4788.3|4785.5|4787.4|4784.6|78
1608577410000|2020-12-21 19:03:30|4787.4|4784.6|4788.3|4785.5|4788.3|4785.5|4787.3|4784.5|41
1608577420000|2020-12-21 19:03:40|4788.4|4785.6|4787.3|4784.5|4789.3|4786.5|4786.4|4783.6|66
1608577430000|2020-12-21 19:03:50|4786.4|4783.6|4787.3|4784.5|4787.3|4784.5|4786.3|4783.5|34
1608577440000|2020-12-21 19:04:00|4786.8|4784|4786.2|4783.4|4787.3|4784.5|4785.3|4782.5|80
1608577450000|2020-12-21 19:04:10|4786.3|4783.5|4787.3|4784.5|4787.3|4784.5|4786.3|4783.5|37
1608577460000|2020-12-21 19:04:20|4787.2|4784.4|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|49
1608577470000|2020-12-21 19:04:30|4787.2|4784.4|4787.3|4784.5|4788.2|4785.4|4787.2|4784.4|35
1608577480000|2020-12-21 19:04:40|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|28
1608577490000|2020-12-21 19:04:50|4787.2|4784.4|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|176
1608577500000|2020-12-21 19:05:00|4785.3|4782.5|4783.3|4780.5|4785.3|4782.5|4783.3|4780.5|208
1608577510000|2020-12-21 19:05:10|4784.3|4781.5|4787.3|4784.5|4787.3|4784.5|4784.3|4781.5|93
1608577520000|2020-12-21 19:05:20|4788.3|4785.5|4789.8|4787|4789.8|4787|4788.3|4785.5|121
1608577530000|2020-12-21 19:05:30|4790.3|4787.5|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|45
1608577540000|2020-12-21 19:05:40|4791.8|4789|4793.3|4790.5|4793.3|4790.5|4791.8|4789|101
1608577550000|2020-12-21 19:05:50|||||||||27
1608577560000|2020-12-21 19:06:00|4793.2|4790.4|4792.3|4789.5|4793.3|4790.5|4792.3|4789.5|79
1608577570000|2020-12-21 19:06:10|4791.4|4788.6|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|50
1608577580000|2020-12-21 19:06:20|4791.8|4789|4792.3|4789.5|4793.3|4790.5|4791.3|4788.5|138
1608577590000|2020-12-21 19:06:30|4791.8|4789|4792.3|4789.5|4792.8|4790|4791.3|4788.5|50
1608577600000|2020-12-21 19:06:40|4792.8|4790|4792.3|4789.5|4793.3|4790.5|4792.3|4789.5|69
1608577610000|2020-12-21 19:06:50|4792.8|4790|4793.3|4790.5|4794.3|4791.5|4792.8|4790|38
1608577620000|2020-12-21 19:07:00|4792.4|4789.6|4792.3|4789.5|4792.8|4790|4792.3|4789.5|86
1608577630000|2020-12-21 19:07:10|4791.3|4788.5|4789.3|4786.5|4792.3|4789.5|4789.3|4786.5|124
1608577640000|2020-12-21 19:07:20|4789.8|4787|4790.3|4787.5|4790.3|4787.5|4789.8|4787|55
1608577650000|2020-12-21 19:07:30|4791.3|4788.5|4789.3|4786.5|4791.3|4788.5|4789.3|4786.5|30
1608577660000|2020-12-21 19:07:40|4789.2|4786.4|4789.3|4786.5|4790.3|4787.5|4789.2|4786.4|47
1608577670000|2020-12-21 19:07:50|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4787.3|4784.5|40
1608577680000|2020-12-21 19:08:00|4788.8|4786|4788.3|4785.5|4789.2|4786.4|4788.3|4785.5|95
1608577690000|2020-12-21 19:08:10|4789.2|4786.4|4789.3|4786.5|4789.3|4786.5|4789.2|4786.4|45
1608577700000|2020-12-21 19:08:20|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4789.3|4786.5|57
1608577710000|2020-12-21 19:08:30|4791.2|4788.4|4790.8|4788|4791.3|4788.5|4790.3|4787.5|57
1608577720000|2020-12-21 19:08:40|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|15
1608577730000|2020-12-21 19:08:50|||||||||7
1608577740000|2020-12-21 19:09:00|||||||||4
1608577750000|2020-12-21 19:09:10|4790.2|4787.4|4789.3|4786.5|4790.2|4787.4|4789.2|4786.4|82
1608577760000|2020-12-21 19:09:20|4789.8|4787|4790.3|4787.5|4790.3|4787.5|4789.8|4787|25
1608577770000|2020-12-21 19:09:30|4791.2|4788.4|4792.3|4789.5|4792.3|4789.5|4790.8|4788|43
1608577780000|2020-12-21 19:09:40|4793.2|4790.4|4793.3|4790.5|4793.3|4790.5|4792.3|4789.5|68
1608577790000|2020-12-21 19:09:50|4794.2|4791.4|4793.3|4790.5|4794.2|4791.4|4793.2|4790.4|38
1608577800000|2020-12-21 19:10:00|4792.8|4790|4789.3|4786.5|4793.2|4790.4|4788.3|4785.5|69
1608577810000|2020-12-21 19:10:10|4790.2|4787.4|4789.3|4786.5|4790.2|4787.4|4788.3|4785.5|34
1608577820000|2020-12-21 19:10:20|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4789.3|4786.5|77
1608577830000|2020-12-21 19:10:30|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|34
1608577840000|2020-12-21 19:10:40|4790.2|4787.4|4788.3|4785.5|4790.2|4787.4|4788.3|4785.5|41
1608577850000|2020-12-21 19:10:50|||||||||4
1608577860000|2020-12-21 19:11:00|4788.8|4786|4788.8|4786|4789.3|4786.5|4788.3|4785.5|60
1608577870000|2020-12-21 19:11:10|4788.3|4785.5|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|275
1608577880000|2020-12-21 19:11:20|||||||||12
1608577890000|2020-12-21 19:11:30|4788.8|4786|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|38
1608577900000|2020-12-21 19:11:40|4789.2|4786.4|4789.3|4786.5|4790.3|4787.5|4789.2|4786.4|45
1608577910000|2020-12-21 19:11:50|4788.8|4786|4789.3|4786.5|4789.3|4786.5|4788.3|4785.5|59
1608577920000|2020-12-21 19:12:00|4788.4|4785.6|4787.3|4784.5|4788.4|4785.6|4787.3|4784.5|105
1608577930000|2020-12-21 19:12:10|4787.2|4784.4|4787.3|4784.5|4788.2|4785.4|4787.2|4784.4|46
1608577940000|2020-12-21 19:12:20|4786.3|4783.5|4787.3|4784.5|4787.3|4784.5|4786.3|4783.5|42
1608577950000|2020-12-21 19:12:30|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4787.3|4784.5|51
1608577960000|2020-12-21 19:12:40|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|20
1608577970000|2020-12-21 19:12:50|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|18
1608577980000|2020-12-21 19:13:00|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4784.3|4781.5|134
1608577990000|2020-12-21 19:13:10|4786.2|4783.4|4787.3|4784.5|4787.3|4784.5|4786.2|4783.4|45
1608578000000|2020-12-21 19:13:20|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4787.3|4784.5|54
1608578010000|2020-12-21 19:13:30|4788.3|4785.5|4790.2|4787.4|4790.3|4787.5|4788.3|4785.5|296
1608578020000|2020-12-21 19:13:40|4789.3|4786.5|4789.3|4786.5|4790.2|4787.4|4789.3|4786.5|50
1608578030000|2020-12-21 19:13:50|4789.2|4786.4|4789.3|4786.5|4790.2|4787.4|4789.2|4786.4|38
1608578040000|2020-12-21 19:14:00|4788.8|4786|4790.3|4787.5|4790.3|4787.5|4787.3|4784.5|431
1608578050000|2020-12-21 19:14:10|4789.3|4786.5|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|48
1608578060000|2020-12-21 19:14:20|4788.7|4785.9|4789.3|4786.5|4789.3|4786.5|4788.3|4785.5|17
1608578070000|2020-12-21 19:14:30|4789.8|4787|4790.2|4787.4|4790.3|4787.5|4789.3|4786.5|58
1608578080000|2020-12-21 19:14:40|4789.8|4787|4792.2|4789.4|4792.8|4790|4789.8|4787|318
1608578090000|2020-12-21 19:14:50|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|22
1608578100000|2020-12-21 19:15:00|4792.2|4789.4|4794.2|4791.4|4795.3|4792.5|4792.2|4789.4|187
1608578110000|2020-12-21 19:15:10|4794.7|4791.9|4796.2|4793.4|4797.1|4794.3|4794.2|4791.4|167
1608578120000|2020-12-21 19:15:20|4797.1|4794.3|4796.3|4793.5|4797.2|4794.4|4795.3|4792.5|108
1608578130000|2020-12-21 19:15:30|4796.2|4793.4|4796.2|4793.4|4796.3|4793.5|4796.2|4793.4|23
1608578140000|2020-12-21 19:15:40|4796.3|4793.5|4797.2|4794.4|4797.2|4794.4|4796.2|4793.4|9
1608578150000|2020-12-21 19:15:50|4796.3|4793.5|4796.2|4793.4|4796.3|4793.5|4795.2|4792.4|100
1608578160000|2020-12-21 19:16:00|4795.3|4792.5|4795.3|4792.5|4796.3|4793.5|4795.2|4792.4|47
1608578170000|2020-12-21 19:16:10|4796.3|4793.5|4799.3|4796.5|4799.8|4797|4796.3|4793.5|187
1608578180000|2020-12-21 19:16:20|4799.2|4796.4|4798.2|4795.4|4799.2|4796.4|4797.2|4794.4|152
1608578190000|2020-12-21 19:16:30|4798.3|4795.5|4797.2|4794.4|4798.3|4795.5|4796.3|4793.5|53
1608578200000|2020-12-21 19:16:40|4797.3|4794.5|4795.3|4792.5|4797.3|4794.5|4795.3|4792.5|96
1608578210000|2020-12-21 19:16:50|4795.8|4793|4796.3|4793.5|4796.3|4793.5|4795.2|4792.4|65
1608578220000|2020-12-21 19:17:00|4796.2|4793.4|4795.2|4792.4|4796.3|4793.5|4794.2|4791.4|101
1608578230000|2020-12-21 19:17:10|4795.3|4792.5|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|27
1608578240000|2020-12-21 19:17:20|4795.2|4792.4|4795.2|4792.4|4795.3|4792.5|4794.3|4791.5|42
1608578250000|2020-12-21 19:17:30|4794.8|4792|4797.3|4794.5|4797.3|4794.5|4794.3|4791.5|60
1608578260000|2020-12-21 19:17:40|4797.2|4794.4|4799.3|4796.5|4799.3|4796.5|4797.2|4794.4|35
1608578270000|2020-12-21 19:17:50|4800.2|4797.4|4800.3|4797.5|4801.2|4798.4|4799.3|4796.5|147
1608578280000|2020-12-21 19:18:00|4799.8|4797|4800.3|4797.5|4800.3|4797.5|4799.2|4796.4|69
1608578290000|2020-12-21 19:18:10|4800.2|4797.4|4800.2|4797.4|4800.3|4797.5|4799.3|4796.5|65
1608578300000|2020-12-21 19:18:20|4801.1|4798.3|4801.2|4798.4|4802.2|4799.4|4800.3|4797.5|45
1608578310000|2020-12-21 19:18:30|4802.1|4799.3|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|32
1608578320000|2020-12-21 19:18:40|4802.2|4799.4|4801.3|4798.5|4802.3|4799.5|4801.3|4798.5|56
1608578330000|2020-12-21 19:18:50|4801.7|4798.9|4800.2|4797.4|4802.2|4799.4|4800.2|4797.4|97
1608578340000|2020-12-21 19:19:00|4800.3|4797.5|4801.3|4798.5|4801.3|4798.5|4799.3|4796.5|35
1608578350000|2020-12-21 19:19:10|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|50
1608578360000|2020-12-21 19:19:20|4800.3|4797.5|4799.2|4796.4|4800.3|4797.5|4798.3|4795.5|124
1608578370000|2020-12-21 19:19:30|4798.3|4795.5|4797.3|4794.5|4798.3|4795.5|4796.3|4793.5|90
1608578380000|2020-12-21 19:19:40|4797.2|4794.4|4796.3|4793.5|4797.2|4794.4|4795.3|4792.5|31
1608578390000|2020-12-21 19:19:50|4797.2|4794.4|4798.3|4795.5|4798.3|4795.5|4796.7|4793.9|56
1608578400000|2020-12-21 19:20:00|4798.2|4795.4|4794.2|4791.4|4798.2|4795.4|4793.3|4790.5|147
1608578410000|2020-12-21 19:20:10|4794.3|4791.5|4793.3|4790.5|4794.3|4791.5|4792.3|4789.5|95
1608578420000|2020-12-21 19:20:20|4794.2|4791.4|4795.3|4792.5|4795.3|4792.5|4794.2|4791.4|60
1608578430000|2020-12-21 19:20:30|4795.7|4792.9|4799.3|4796.5|4799.3|4796.5|4795.3|4792.5|35
1608578440000|2020-12-21 19:20:40|4799.2|4796.4|4797.3|4794.5|4800.2|4797.4|4796.8|4794|174
1608578450000|2020-12-21 19:20:50|4797.2|4794.4|4795.2|4792.4|4797.2|4794.4|4794.8|4792|34
1608578460000|2020-12-21 19:21:00|4795.3|4792.5|4792.3|4789.5|4795.3|4792.5|4791.4|4788.6|1340
1608578470000|2020-12-21 19:21:10|4791.8|4789|4790.3|4787.5|4792.3|4789.5|4789.3|4786.5|441
1608578480000|2020-12-21 19:21:20|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|30
1608578490000|2020-12-21 19:21:30|4792.2|4789.4|4794.3|4791.5|4795.2|4792.4|4791.3|4788.5|123
1608578500000|2020-12-21 19:21:40|4795.2|4792.4|4799.3|4796.5|4799.3|4796.5|4795.2|4792.4|54
1608578510000|2020-12-21 19:21:50|4799.8|4797|4798.3|4795.5|4800.3|4797.5|4797.3|4794.5|115
1608578520000|2020-12-21 19:22:00|4797.8|4795|4797.3|4794.5|4798.3|4795.5|4797.2|4794.4|60
1608578530000|2020-12-21 19:22:10|4797.2|4794.4|4796.3|4793.5|4797.2|4794.4|4795.3|4792.5|46
1608578540000|2020-12-21 19:22:20|4796.2|4793.4|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|45
1608578550000|2020-12-21 19:22:30|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|146
1608578560000|2020-12-21 19:22:40|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4793.3|4790.5|58
1608578570000|2020-12-21 19:22:50|4793.8|4791|4794.3|4791.5|4794.3|4791.5|4793.3|4790.5|35
1608578580000|2020-12-21 19:23:00|4793.8|4791|4792.8|4790|4794.2|4791.4|4791.5|4788.7|426
1608578590000|2020-12-21 19:23:10|4793.3|4790.5|4794.3|4791.5|4794.3|4791.5|4792.3|4789.5|203
1608578600000|2020-12-21 19:23:20|4795.2|4792.4|4796.3|4793.5|4796.3|4793.5|4795.2|4792.4|122
1608578610000|2020-12-21 19:23:30|4796.2|4793.4|4796.3|4793.5|4797.3|4794.5|4795.3|4792.5|50
1608578620000|2020-12-21 19:23:40|4795.3|4792.5|4797.3|4794.5|4797.3|4794.5|4795.3|4792.5|33
1608578630000|2020-12-21 19:23:50|4798.2|4795.4|4799.3|4796.5|4799.3|4796.5|4797.3|4794.5|100
1608578640000|2020-12-21 19:24:00|4798.4|4795.6|4801.3|4798.5|4801.3|4798.5|4798.3|4795.5|165
1608578650000|2020-12-21 19:24:10|4802.2|4799.4|4800.3|4797.5|4803.4|4800.6|4800.3|4797.5|202
1608578660000|2020-12-21 19:24:20|4801.2|4798.4|4800.3|4797.5|4801.3|4798.5|4799.3|4796.5|60
1608578670000|2020-12-21 19:24:30|4799.4|4796.6|4800.3|4797.5|4800.3|4797.5|4799.3|4796.5|51
1608578680000|2020-12-21 19:24:40|4801.3|4798.5|4799.3|4796.5|4801.3|4798.5|4798.3|4795.5|80
1608578690000|2020-12-21 19:24:50|4799.8|4797|4803.3|4800.5|4803.3|4800.5|4799.3|4796.5|135
1608578700000|2020-12-21 19:25:00|4804.2|4801.4|4800.3|4797.5|4804.2|4801.4|4799.3|4796.5|256
1608578710000|2020-12-21 19:25:10|4800.8|4798|4803.3|4800.5|4804.3|4801.5|4800.3|4797.5|194
1608578720000|2020-12-21 19:25:20|4803.8|4801|4805.3|4802.5|4805.3|4802.5|4803.3|4800.5|152
1608578730000|2020-12-21 19:25:30|4806.2|4803.4|4807.3|4804.5|4808.3|4805.5|4805.3|4802.5|325
1608578740000|2020-12-21 19:25:40|4807.8|4805|4808.3|4805.5|4809.2|4806.4|4806.3|4803.5|176
1608578750000|2020-12-21 19:25:50|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4806.8|4804|58
1608578760000|2020-12-21 19:26:00|4806.8|4804|4806.3|4803.5|4807.3|4804.5|4805.2|4802.4|144
1608578770000|2020-12-21 19:26:10|4806.2|4803.4|4808.8|4806|4809.2|4806.4|4805.3|4802.5|108
1608578780000|2020-12-21 19:26:20|4809.2|4806.4|4812.3|4809.5|4812.3|4809.5|4808.3|4805.5|317
1608578790000|2020-12-21 19:26:30|4812.2|4809.4|4811.3|4808.5|4812.3|4809.5|4810.3|4807.5|204
1608578800000|2020-12-21 19:26:40|4811.2|4808.4|4809.3|4806.5|4811.3|4808.5|4807.3|4804.5|206
1608578810000|2020-12-21 19:26:50|4810.2|4807.4|4807.3|4804.5|4810.8|4808|4806.3|4803.5|80
1608578820000|2020-12-21 19:27:00|4806.3|4803.5|4805.3|4802.5|4807.2|4804.4|4804.4|4801.6|237
1608578830000|2020-12-21 19:27:10|4806.2|4803.4|4807.3|4804.5|4807.3|4804.5|4804.8|4802|157
1608578840000|2020-12-21 19:27:20|4807.7|4804.9|4807.3|4804.5|4809.3|4806.5|4806.3|4803.5|174
1608578850000|2020-12-21 19:27:30|4807.8|4805|4808.3|4805.5|4810.2|4807.4|4807.3|4804.5|224
1608578860000|2020-12-21 19:27:40|4809.2|4806.4|4810.3|4807.5|4811.2|4808.4|4808.3|4805.5|177
1608578870000|2020-12-21 19:27:50|4810.8|4808|4816.3|4813.5|4817.3|4814.5|4810.8|4808|406
1608578880000|2020-12-21 19:28:00|4816.2|4813.4|4805.2|4802.4|4816.2|4813.4|4805.2|4802.4|458
1608578890000|2020-12-21 19:28:10|4805.3|4802.5|4801.2|4798.4|4806.2|4803.4|4801.2|4798.4|287
1608578900000|2020-12-21 19:28:20|4801.3|4798.5|4795.3|4792.5|4801.3|4798.5|4794.3|4791.5|507
1608578910000|2020-12-21 19:28:30|4796.2|4793.4|4797.3|4794.5|4798.2|4795.4|4795.3|4792.5|305
1608578920000|2020-12-21 19:28:40|4797.2|4794.4|4797.3|4794.5|4798.2|4795.4|4796.3|4793.5|756
1608578930000|2020-12-21 19:28:50|4798.2|4795.4|4798.3|4795.5|4799.3|4796.5|4798.2|4795.4|299
1608578940000|2020-12-21 19:29:00|4798.2|4795.4|4796.2|4793.4|4798.3|4795.5|4795.3|4792.5|492
1608578950000|2020-12-21 19:29:10|4795.8|4793|4796.2|4793.4|4796.8|4794|4795.3|4792.5|239
1608578960000|2020-12-21 19:29:20|4797.2|4794.4|4797.2|4794.4|4798.2|4795.4|4796.2|4793.4|309
1608578970000|2020-12-21 19:29:30|4797.3|4794.5|4798.2|4795.4|4799.2|4796.4|4796.3|4793.5|234
1608578980000|2020-12-21 19:29:40|4797.2|4794.4|4798.2|4795.4|4799.2|4796.4|4796.3|4793.5|392
1608578990000|2020-12-21 19:29:50|4797.3|4794.5|4798.8|4796|4799.3|4796.5|4797.3|4794.5|493
1608579000000|2020-12-21 19:30:00|4799.2|4796.4|4794.3|4791.5|4799.2|4796.4|4792.8|4790|398
1608579010000|2020-12-21 19:30:10|4794.8|4792|4795.3|4792.5|4796.3|4793.5|4792.3|4789.5|262
1608579020000|2020-12-21 19:30:20|4795.8|4793|4795.3|4792.5|4796.3|4793.5|4794.3|4791.5|79
1608579030000|2020-12-21 19:30:30|4796.2|4793.4|4797.3|4794.5|4798.3|4795.5|4795.3|4792.5|126
1608579040000|2020-12-21 19:30:40|4798.2|4795.4|4799.3|4796.5|4800.3|4797.5|4797.3|4794.5|122
1608579050000|2020-12-21 19:30:50|4799.8|4797|4801.3|4798.5|4802.3|4799.5|4799.8|4797|94
1608579060000|2020-12-21 19:31:00|4801.8|4799|4796.3|4793.5|4802.2|4799.4|4795.3|4792.5|438
1608579070000|2020-12-21 19:31:10|4796.2|4793.4|4797.3|4794.5|4797.3|4794.5|4796.2|4793.4|42
1608579080000|2020-12-21 19:31:20|4796.8|4794|4795.2|4792.4|4797.2|4794.4|4795.2|4792.4|38
1608579090000|2020-12-21 19:31:30|4794.3|4791.5|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|66
1608579100000|2020-12-21 19:31:40|4795.2|4792.4|4794.3|4791.5|4795.2|4792.4|4794.3|4791.5|28
1608579110000|2020-12-21 19:31:50|4795.2|4792.4|4795.8|4793|4796.3|4793.5|4794.3|4791.5|112
1608579120000|2020-12-21 19:32:00|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|97
1608579130000|2020-12-21 19:32:10|4796.2|4793.4|4797.3|4794.5|4797.3|4794.5|4796.2|4793.4|63
1608579140000|2020-12-21 19:32:20|4796.3|4793.5|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|158
1608579150000|2020-12-21 19:32:30|4797.2|4794.4|4798.3|4795.5|4798.3|4795.5|4797.2|4794.4|14
1608579160000|2020-12-21 19:32:40|4797.4|4794.6|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|10
1608579170000|2020-12-21 19:32:50|4797.3|4794.5|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|28
1608579180000|2020-12-21 19:33:00|4796.8|4794|4798.3|4795.5|4798.3|4795.5|4796.8|4794|47
1608579190000|2020-12-21 19:33:10|4798.8|4796|4798.3|4795.5|4799.3|4796.5|4797.3|4794.5|151
1608579200000|2020-12-21 19:33:20|||||||||5
1608579210000|2020-12-21 19:33:30|4798.8|4796|4798.3|4795.5|4799.2|4796.4|4798.3|4795.5|14
1608579220000|2020-12-21 19:33:40|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4796.8|4794|37
1608579230000|2020-12-21 19:33:50|4796.8|4794|4795.8|4793|4797.3|4794.5|4795.3|4792.5|41
1608579240000|2020-12-21 19:34:00|4795.4|4792.6|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|13
1608579250000|2020-12-21 19:34:10|4795.8|4793|4795.3|4792.5|4796.3|4793.5|4795.3|4792.5|11
1608579260000|2020-12-21 19:34:20|4796.2|4793.4|4795.3|4792.5|4796.3|4793.5|4795.3|4792.5|25
1608579270000|2020-12-21 19:34:30|4795.8|4793|4794.3|4791.5|4795.8|4793|4794.3|4791.5|85
1608579280000|2020-12-21 19:34:40|||||||||10
1608579290000|2020-12-21 19:34:50|4794.2|4791.4|4795.3|4792.5|4796.2|4793.4|4793.3|4790.5|203
1608579300000|2020-12-21 19:35:00|4794.4|4791.6|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|40
1608579310000|2020-12-21 19:35:10|4796.2|4793.4|4795.3|4792.5|4796.2|4793.4|4795.3|4792.5|69
1608579320000|2020-12-21 19:35:20|4796.2|4793.4|4796.3|4793.5|4796.3|4793.5|4795.4|4792.6|21
1608579330000|2020-12-21 19:35:30|4796.8|4794|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|53
1608579340000|2020-12-21 19:35:40|||||||||3
1608579350000|2020-12-21 19:35:50|||||||||4
1608579360000|2020-12-21 19:36:00|4797.2|4794.4|4797.3|4794.5|4798.3|4795.5|4796.3|4793.5|91
1608579370000|2020-12-21 19:36:10|4796.4|4793.6|4797.3|4794.5|4797.3|4794.5|4796.4|4793.6|29
1608579380000|2020-12-21 19:36:20|4797.4|4794.6|4798.4|4795.6|4798.4|4795.6|4797.3|4794.5|31
1608579390000|2020-12-21 19:36:30|4798.3|4795.5|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|13
1608579400000|2020-12-21 19:36:40|4799.4|4796.6|4800.3|4797.5|4800.3|4797.5|4799.3|4796.5|47
1608579410000|2020-12-21 19:36:50|4800.4|4797.6|4801.3|4798.5|4802.3|4799.5|4800.4|4797.6|25
1608579420000|2020-12-21 19:37:00|4800.5|4797.7|4801.4|4798.6|4802.3|4799.5|4800.3|4797.5|102
1608579430000|2020-12-21 19:37:10|4801.3|4798.5|4799.4|4796.6|4802.3|4799.5|4799.3|4796.5|29
1608579440000|2020-12-21 19:37:20|4799.3|4796.5|4798.4|4795.6|4799.8|4797|4798.3|4795.5|109
1608579450000|2020-12-21 19:37:30|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4
1608579460000|2020-12-21 19:37:40|4798.4|4795.6|4799.3|4796.5|4799.4|4796.6|4798.4|4795.6|14
1608579470000|2020-12-21 19:37:50|4800.2|4797.4|4799.4|4796.6|4801.3|4798.5|4799.4|4796.6|40
1608579480000|2020-12-21 19:38:00|4800.3|4797.5|4799.3|4796.5|4800.4|4797.6|4799.3|4796.5|23
1608579490000|2020-12-21 19:38:10|4799.4|4796.6|4800.3|4797.5|4800.4|4797.6|4799.3|4796.5|6
1608579500000|2020-12-21 19:38:20|4800.4|4797.6|4800.3|4797.5|4800.9|4798.1|4800.3|4797.5|80
1608579510000|2020-12-21 19:38:30|4800.4|4797.6|4801.3|4798.5|4801.3|4798.5|4800.2|4797.4|26
1608579520000|2020-12-21 19:38:40|4802.3|4799.5|4801.3|4798.5|4802.3|4799.5|4801.3|4798.5|43
1608579530000|2020-12-21 19:38:50|4800.4|4797.6|4801.3|4798.5|4801.3|4798.5|4800.4|4797.6|13
1608579540000|2020-12-21 19:39:00|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|8
1608579550000|2020-12-21 19:39:10|4800.3|4797.5|4800.3|4797.5|4800.4|4797.6|4800.3|4797.5|0
1608579560000|2020-12-21 19:39:20|||||||||3
1608579570000|2020-12-21 19:39:30|4802.3|4799.5|4801.3|4798.5|4803.3|4800.5|4801.3|4798.5|160
1608579580000|2020-12-21 19:39:40|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|13
1608579590000|2020-12-21 19:39:50|4801.4|4798.6|4803.3|4800.5|4803.3|4800.5|4801.4|4798.6|69
1608579600000|2020-12-21 19:40:00|4802.3|4799.5|4801.8|4799|4802.3|4799.5|4801.3|4798.5|54
1608579610000|2020-12-21 19:40:10|4802.3|4799.5|4801.3|4798.5|4802.3|4799.5|4801.3|4798.5|17
1608579620000|2020-12-21 19:40:20|4801.2|4798.4|4801.3|4798.5|4801.3|4798.5|4800.3|4797.5|26
1608579630000|2020-12-21 19:40:30|4801.2|4798.4|4800.3|4797.5|4801.3|4798.5|4800.3|4797.5|27
1608579640000|2020-12-21 19:40:40|4799.8|4797|4798.3|4795.5|4799.8|4797|4798.3|4795.5|25
1608579650000|2020-12-21 19:40:50|4797.8|4795|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|41
1608579660000|2020-12-21 19:41:00|4797.8|4795|4796.3|4793.5|4797.8|4795|4796.2|4793.4|41
1608579670000|2020-12-21 19:41:10|4795.8|4793|4797.3|4794.5|4797.3|4794.5|4795.8|4793|33
1608579680000|2020-12-21 19:41:20|4796.4|4793.6|4793.3|4790.5|4796.4|4793.6|4793.3|4790.5|150
1608579690000|2020-12-21 19:41:30|4793.2|4790.4|4794.3|4791.5|4795.3|4792.5|4792.3|4789.5|146
1608579700000|2020-12-21 19:41:40|4795.2|4792.4|4794.8|4792|4795.2|4792.4|4794.3|4791.5|18
1608579710000|2020-12-21 19:41:50|4794.3|4791.5|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|3
1608579720000|2020-12-21 19:42:00|4795.2|4792.4|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|74
1608579730000|2020-12-21 19:42:10|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|9
1608579740000|2020-12-21 19:42:20|4797.2|4794.4|4796.3|4793.5|4797.2|4794.4|4796.3|4793.5|10
1608579750000|2020-12-21 19:42:30|4795.8|4793|4797.3|4794.5|4797.3|4794.5|4795.8|4793|18
1608579760000|2020-12-21 19:42:40|4797.2|4794.4|4797.2|4794.4|4797.3|4794.5|4796.8|4794|9
1608579770000|2020-12-21 19:42:50|4796.8|4794|4797.3|4794.5|4797.3|4794.5|4796.3|4793.5|13
1608579780000|2020-12-21 19:43:00|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4796.3|4793.5|28
1608579790000|2020-12-21 19:43:10|4796.4|4793.6|4796.3|4793.5|4796.4|4793.6|4795.3|4792.5|48
1608579800000|2020-12-21 19:43:20|4796.2|4793.4|4796.3|4793.5|4796.3|4793.5|4796.2|4793.4|0
1608579810000|2020-12-21 19:43:30|4796.2|4793.4|4796.3|4793.5|4796.3|4793.5|4796.2|4793.4|3
1608579820000|2020-12-21 19:43:40|||||||||2
1608579830000|2020-12-21 19:43:50|4796.8|4794|4797.2|4794.4|4797.3|4794.5|4796.8|4794|19
1608579840000|2020-12-21 19:44:00|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.2|4794.4|6
1608579850000|2020-12-21 19:44:10|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.2|4793.4|31
1608579860000|2020-12-21 19:44:20|4796.2|4793.4|4795.3|4792.5|4796.3|4793.5|4794.3|4791.5|10
1608579870000|2020-12-21 19:44:30|4794.8|4792|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|8
1608579880000|2020-12-21 19:44:40|4795.2|4792.4|4792.3|4789.5|4795.2|4792.4|4792.3|4789.5|73
1608579890000|2020-12-21 19:44:50|4793.2|4790.4|4792.3|4789.5|4793.2|4790.4|4792.3|4789.5|17
1608579900000|2020-12-21 19:45:00|4792.8|4790|4794.3|4791.5|4794.3|4791.5|4792.3|4789.5|43
1608579910000|2020-12-21 19:45:10|4793.3|4790.5|4792.3|4789.5|4793.3|4790.5|4791.3|4788.5|37
1608579920000|2020-12-21 19:45:20|4793.3|4790.5|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|24
1608579930000|2020-12-21 19:45:30|4794.2|4791.4|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|15
1608579940000|2020-12-21 19:45:40|4793.2|4790.4|4793.3|4790.5|4793.8|4791|4793.2|4790.4|15
1608579950000|2020-12-21 19:45:50|||||||||2
1608579960000|2020-12-21 19:46:00|||||||||1
1608579970000|2020-12-21 19:46:10|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|3
1608579980000|2020-12-21 19:46:20|4791.3|4788.5|4790.3|4787.5|4791.3|4788.5|4790.3|4787.5|99
1608579990000|2020-12-21 19:46:30|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|38
1608580000000|2020-12-21 19:46:40|4789.3|4786.5|4789.3|4786.5|4789.8|4787|4789.3|4786.5|51
1608580010000|2020-12-21 19:46:50|4788.3|4785.5|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|145
1608580020000|2020-12-21 19:47:00|4789.2|4786.4|4788.8|4786|4789.3|4786.5|4788.3|4785.5|31
1608580030000|2020-12-21 19:47:10|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4788.3|4785.5|13
1608580040000|2020-12-21 19:47:20|4790.2|4787.4|4789.3|4786.5|4790.2|4787.4|4789.3|4786.5|30
1608580050000|2020-12-21 19:47:30|||||||||2
1608580060000|2020-12-21 19:47:40|4790.2|4787.4|4793.3|4790.5|4793.3|4790.5|4789.3|4786.5|80
1608580070000|2020-12-21 19:47:50|||||||||8
1608580080000|2020-12-21 19:48:00|||||||||66
1608580090000|2020-12-21 19:48:10|4792.5|4789.7|4790.3|4787.5|4792.5|4789.7|4790.3|4787.5|335
1608580100000|2020-12-21 19:48:20|4790.4|4787.6|4790.8|4788|4792.3|4789.5|4790.3|4787.5|51
1608580110000|2020-12-21 19:48:30|4791.3|4788.5|4792.3|4789.5|4792.3|4789.5|4791.3|4788.5|17
1608580120000|2020-12-21 19:48:40|4791.4|4788.6|4792.3|4789.5|4792.3|4789.5|4791.4|4788.6|3
1608580140000|2020-12-21 19:49:00|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|0
1608580150000|2020-12-21 19:49:10|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|14
1608580160000|2020-12-21 19:49:20|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|13
1608580170000|2020-12-21 19:49:30|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|41
1608580180000|2020-12-21 19:49:40|4795.1|4792.3|4795.3|4792.5|4796.3|4793.5|4794.3|4791.5|143
1608580190000|2020-12-21 19:49:50|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4793.3|4790.5|18
1608580200000|2020-12-21 19:50:00|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|5
1608580210000|2020-12-21 19:50:10|||||||||1
1608580220000|2020-12-21 19:50:20|4796.2|4793.4|4796.3|4793.5|4796.4|4793.6|4795.4|4792.6|31
1608580230000|2020-12-21 19:50:30|4796.4|4793.6|4797.3|4794.5|4797.3|4794.5|4796.3|4793.5|23
1608580240000|2020-12-21 19:50:40|4797.5|4794.7|4798.3|4795.5|4798.3|4795.5|4797.4|4794.6|43
1608580250000|2020-12-21 19:50:50|4797.9|4795.1|4796.4|4793.6|4797.9|4795.1|4796.4|4793.6|18
1608580260000|2020-12-21 19:51:00|4796.5|4793.7|4796.4|4793.6|4796.5|4793.7|4796.4|4793.6|3
1608580270000|2020-12-21 19:51:10|4796.5|4793.7|4797.4|4794.6|4797.4|4794.6|4796.4|4793.6|18
1608580280000|2020-12-21 19:51:20|4797.8|4795|4798.3|4795.5|4798.3|4795.5|4797.4|4794.6|14
1608580290000|2020-12-21 19:51:30|4797.4|4794.6|4796.3|4793.5|4797.4|4794.6|4796.3|4793.5|8
1608580300000|2020-12-21 19:51:40|4795.9|4793.1|4795.4|4792.6|4796.3|4793.5|4795.4|4792.6|8
1608580310000|2020-12-21 19:51:50|4795.8|4793|4796.8|4794|4797.3|4794.5|4795.8|4793|12
1608580320000|2020-12-21 19:52:00|4796.4|4793.6|4797.3|4794.5|4797.3|4794.5|4796.4|4793.6|14
1608580330000|2020-12-21 19:52:10|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.3|4794.5|0
1608580340000|2020-12-21 19:52:20|4797.3|4794.5|4796.8|4794|4797.3|4794.5|4796.3|4793.5|3
1608580350000|2020-12-21 19:52:30|4796.4|4793.6|4796.3|4793.5|4796.8|4794|4796.3|4793.5|3
1608580360000|2020-12-21 19:52:40|4795.9|4793.1|4796.3|4793.5|4796.3|4793.5|4795.4|4792.6|6
1608580380000|2020-12-21 19:53:00|4795.5|4792.7|4796.3|4793.5|4796.3|4793.5|4795.4|4792.6|4
1608580390000|2020-12-21 19:53:10|4795.9|4793.1|4795.4|4792.6|4795.9|4793.1|4795.4|4792.6|3
1608580400000|2020-12-21 19:53:20|4795.5|4792.7|4795.8|4793|4796.3|4793.5|4795.4|4792.6|11
1608580410000|2020-12-21 19:53:30|4796.3|4793.5|4795.4|4792.6|4796.3|4793.5|4795.4|4792.6|2
1608580420000|2020-12-21 19:53:40|4796.3|4793.5|4795.9|4793.1|4796.3|4793.5|4795.9|4793.1|3
1608580430000|2020-12-21 19:53:50|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|0
1608580440000|2020-12-21 19:54:00|4795.8|4793|4796.4|4793.6|4796.4|4793.6|4795.8|4793|13
1608580450000|2020-12-21 19:54:10|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|32
1608580460000|2020-12-21 19:54:20|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4797.8|4795|19
1608580470000|2020-12-21 19:54:30|4798.5|4795.7|4798.3|4795.5|4799.3|4796.5|4798.3|4795.5|69
1608580480000|2020-12-21 19:54:40|4798.4|4795.6|4798.4|4795.6|4798.5|4795.7|4798.3|4795.5|2
1608580490000|2020-12-21 19:54:50|4799.3|4796.5|4799.3|4796.5|4799.4|4796.6|4798.4|4795.6|14
1608580500000|2020-12-21 19:55:00|4799.5|4796.7|4799.4|4796.6|4799.5|4796.7|4799.3|4796.5|5
1608580510000|2020-12-21 19:55:10|4799.5|4796.7|4800.4|4797.6|4800.4|4797.6|4799.4|4796.6|19
1608580520000|2020-12-21 19:55:20|4800.3|4797.5|4800.3|4797.5|4800.3|4797.5|4800.3|4797.5|1
1608580530000|2020-12-21 19:55:30|||||||||1
1608580540000|2020-12-21 19:55:40|4800.4|4797.6|4799.3|4796.5|4800.4|4797.6|4799.3|4796.5|20
1608580550000|2020-12-21 19:55:50|||||||||2
1608580560000|2020-12-21 19:56:00|4799.4|4796.6|4800.3|4797.5|4800.3|4797.5|4799.4|4796.6|7
1608580570000|2020-12-21 19:56:10|4799.8|4797|4799.8|4797|4800.3|4797.5|4799.3|4796.5|10
1608580580000|2020-12-21 19:56:20|4799.4|4796.6|4800.3|4797.5|4800.3|4797.5|4799.4|4796.6|12
1608580590000|2020-12-21 19:56:30|4799.5|4796.7|4799.3|4796.5|4800.3|4797.5|4799.3|4796.5|16
1608580600000|2020-12-21 19:56:40|4799.8|4797|4800.3|4797.5|4800.3|4797.5|4799.5|4796.7|9
1608580610000|2020-12-21 19:56:50|4799.9|4797.1|4799.4|4796.6|4799.9|4797.1|4799.4|4796.6|8
1608580620000|2020-12-21 19:57:00|4800.3|4797.5|4800.3|4797.5|4800.3|4797.5|4800.3|4797.5|3
1608580630000|2020-12-21 19:57:10|4799.5|4796.7|4799.3|4796.5|4799.5|4796.7|4798.4|4795.6|66
1608580640000|2020-12-21 19:57:20|4798.9|4796.1|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|11
1608580650000|2020-12-21 19:57:30|||||||||5
1608580660000|2020-12-21 19:57:40|4798.4|4795.6|4798.4|4795.6|4798.8|4796|4798.3|4795.5|9
1608580670000|2020-12-21 19:57:50|4799.3|4796.5|4798.4|4795.6|4799.3|4796.5|4798.4|4795.6|8
1608580680000|2020-12-21 19:58:00|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|0
1608580690000|2020-12-21 19:58:10|4797.4|4794.6|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|67
1608580700000|2020-12-21 19:58:20|4797.4|4794.6|4798.3|4795.5|4798.3|4795.5|4797.4|4794.6|34
1608580710000|2020-12-21 19:58:30|4797.9|4795.1|4797.4|4794.6|4798.4|4795.6|4797.4|4794.6|18
1608580720000|2020-12-21 19:58:40|4796.5|4793.7|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|14
1608580730000|2020-12-21 19:58:50|4795.4|4792.6|4796.3|4793.5|4796.4|4793.6|4795.3|4792.5|12
1608580740000|2020-12-21 19:59:00|4796.4|4793.6|4797.4|4794.6|4797.4|4794.6|4796.3|4793.5|8
1608580750000|2020-12-21 19:59:10|4797.3|4794.5|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|2
1608580760000|2020-12-21 19:59:20|4795.9|4793.1|4796.3|4793.5|4796.3|4793.5|4795.5|4792.7|6
1608580770000|2020-12-21 19:59:30|4796.4|4793.6|4795.4|4792.6|4796.8|4794|4795.4|4792.6|3
1608580780000|2020-12-21 19:59:40|4795.5|4792.7|4796.3|4793.5|4796.3|4793.5|4795.5|4792.7|5
1608580790000|2020-12-21 19:59:50|4795.5|4792.7|4796.8|4794|4796.8|4794|4795.4|4792.6|18
1608580800000|2020-12-21 20:00:00|4797.3|4794.5|4797.3|4794.5|4797.5|4794.7|4796.4|4793.6|15
1608580810000|2020-12-21 20:00:10|4797.4|4794.6|4797.4|4794.6|4797.5|4794.7|4797.3|4794.5|3
1608580820000|2020-12-21 20:00:20|4797.5|4794.7|4798.3|4795.5|4798.3|4795.5|4797.5|4794.7|9
1608580830000|2020-12-21 20:00:30|4798.4|4795.6|4798.4|4795.6|4799.3|4796.5|4798.4|4795.6|6
1608580840000|2020-12-21 20:00:40|4798.3|4795.5|4798.4|4795.6|4798.4|4795.6|4798.3|4795.5|0
1608580850000|2020-12-21 20:00:50|4799.3|4796.5|4798.3|4795.5|4799.3|4796.5|4798.3|4795.5|17
1608580860000|2020-12-21 20:01:00|4797.4|4794.6|4797.4|4794.6|4798.3|4795.5|4797.4|4794.6|7
1608580870000|2020-12-21 20:01:10|4797.8|4795|4798.4|4795.6|4798.4|4795.6|4797.8|4795|2
1608580880000|2020-12-21 20:01:20|4798.8|4796|4799.3|4796.5|4799.3|4796.5|4798.4|4795.6|15
1608580890000|2020-12-21 20:01:30|4798.4|4795.6|4798.4|4795.6|4799.3|4796.5|4798.4|4795.6|5
1608580900000|2020-12-21 20:01:40|4798.8|4796|4798.4|4795.6|4798.8|4796|4798.4|4795.6|1
1608580910000|2020-12-21 20:01:50|4798.8|4796|4798.4|4795.6|4799.3|4796.5|4798.4|4795.6|5
1608580920000|2020-12-21 20:02:00|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|53
1608580930000|2020-12-21 20:02:10|4799.5|4796.7|4798.4|4795.6|4799.5|4796.7|4798.4|4795.6|33
1608580940000|2020-12-21 20:02:20|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|7
1608580950000|2020-12-21 20:02:30|4799.4|4796.6|4798.3|4795.5|4799.5|4796.7|4798.3|4795.5|16
1608580960000|2020-12-21 20:02:40|||||||||15
1608580970000|2020-12-21 20:02:50|4797.9|4795.1|4798.4|4795.6|4798.8|4796|4797.4|4794.6|19
1608580980000|2020-12-21 20:03:00|4798.3|4795.5|4798.3|4795.5|4798.4|4795.6|4797.9|4795.1|15
1608580990000|2020-12-21 20:03:10|4798.8|4796|4798.4|4795.6|4798.8|4796|4798.4|4795.6|2
1608581000000|2020-12-21 20:03:20|4798.3|4795.5|4797.3|4794.5|4798.4|4795.6|4797.3|4794.5|8
1608581010000|2020-12-21 20:03:30|4797.4|4794.6|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|10
1608581020000|2020-12-21 20:03:40|4797.8|4795|4797.4|4794.6|4797.8|4795|4797.4|4794.6|15
1608581030000|2020-12-21 20:03:50|4797.8|4795|4798.3|4795.5|4798.3|4795.5|4797.8|4795|28
1608581040000|2020-12-21 20:04:00|4799.2|4796.4|4799.3|4796.5|4799.3|4796.5|4799.2|4796.4|10
1608581050000|2020-12-21 20:04:10|||||||||1
1608581060000|2020-12-21 20:04:20|||||||||3
1608581070000|2020-12-21 20:04:30|||||||||5
1608581080000|2020-12-21 20:04:40|4798.5|4795.7|4798.4|4795.6|4798.5|4795.7|4798.4|4795.6|6
1608581090000|2020-12-21 20:04:50|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|3
1608581100000|2020-12-21 20:05:00|4798.5|4795.7|4798.4|4795.6|4799.3|4796.5|4798.4|4795.6|10
1608581110000|2020-12-21 20:05:10|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|3
1608581120000|2020-12-21 20:05:20|4797.5|4794.7|4797.3|4794.5|4797.5|4794.7|4797.3|4794.5|11
1608581130000|2020-12-21 20:05:30|||||||||26
1608581140000|2020-12-21 20:05:40|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.3|4794.5|8
1608581160000|2020-12-21 20:06:00|||||||||9
1608581170000|2020-12-21 20:06:10|4797.3|4794.5|4797.4|4794.6|4797.4|4794.6|4797.3|4794.5|1
1608581180000|2020-12-21 20:06:20|4798.3|4795.5|4797.4|4794.6|4798.3|4795.5|4797.4|4794.6|6
1608581190000|2020-12-21 20:06:30|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|2
1608581200000|2020-12-21 20:06:40|||||||||8
1608581210000|2020-12-21 20:06:50|||||||||9
1608581220000|2020-12-21 20:07:00|4797.4|4794.6|4797.3|4794.5|4797.4|4794.6|4797.3|4794.5|0
1608581230000|2020-12-21 20:07:10|4797.4|4794.6|4797.5|4794.7|4797.5|4794.7|4797.4|4794.6|2
1608581250000|2020-12-21 20:07:30|4797.3|4794.5|4797.4|4794.6|4797.4|4794.6|4797.3|4794.5|0
1608581260000|2020-12-21 20:07:40|4797.5|4794.7|4796.4|4793.6|4797.5|4794.7|4796.4|4793.6|16
1608581270000|2020-12-21 20:07:50|4796.3|4793.5|4795.4|4792.6|4796.3|4793.5|4795.4|4792.6|8
1608581280000|2020-12-21 20:08:00|4795.5|4792.7|4795.5|4792.7|4796.3|4793.5|4795.4|4792.6|13
1608581290000|2020-12-21 20:08:10|4795.3|4792.5|4794.4|4791.6|4795.3|4792.5|4794.4|4791.6|17
1608581300000|2020-12-21 20:08:20|4794.5|4791.7|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|7
1608581310000|2020-12-21 20:08:30|4793.3|4790.5|4794.4|4791.6|4794.4|4791.6|4793.3|4790.5|22
1608581320000|2020-12-21 20:08:40|||||||||1
1608581330000|2020-12-21 20:08:50|||||||||1
1608581340000|2020-12-21 20:09:00|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4793.4|4790.6|9
1608581350000|2020-12-21 20:09:10|4793.9|4791.1|4793.5|4790.7|4793.9|4791.1|4793.4|4790.6|4
1608581360000|2020-12-21 20:09:20|||||||||1
1608581370000|2020-12-21 20:09:30|4794.3|4791.5|4794.4|4791.6|4794.4|4791.6|4794.3|4791.5|5
1608581380000|2020-12-21 20:09:40|4794.3|4791.5|4793.5|4790.7|4794.4|4791.6|4793.4|4790.6|21
1608581390000|2020-12-21 20:09:50|4793.9|4791.1|4793.5|4790.7|4794.3|4791.5|4793.4|4790.6|6
1608581400000|2020-12-21 20:10:00|4793.9|4791.1|4792.5|4789.7|4793.9|4791.1|4792.4|4789.6|14
1608581410000|2020-12-21 20:10:10|4792.4|4789.6|4793.4|4790.6|4793.4|4790.6|4792.4|4789.6|1
1608581420000|2020-12-21 20:10:20|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|1
1608581430000|2020-12-21 20:10:30|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|1
1608581440000|2020-12-21 20:10:40|4793.5|4790.7|4793.4|4790.6|4794.3|4791.5|4793.4|4790.6|17
1608581450000|2020-12-21 20:10:50|4793.3|4790.5|4793.3|4790.5|4793.4|4790.6|4792.5|4789.7|13
1608581460000|2020-12-21 20:11:00|4793.4|4790.6|4792.5|4789.7|4793.4|4790.6|4792.5|4789.7|3
1608581470000|2020-12-21 20:11:10|4793.3|4790.5|4792.5|4789.7|4793.3|4790.5|4792.5|4789.7|1
1608581480000|2020-12-21 20:11:20|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|3
1608581490000|2020-12-21 20:11:30|4792.3|4789.5|4792.4|4789.6|4792.4|4789.6|4792.3|4789.5|1
1608581500000|2020-12-21 20:11:40|4792.3|4789.5|4792.4|4789.6|4792.4|4789.6|4792.3|4789.5|1
1608581510000|2020-12-21 20:11:50|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|2
1608581520000|2020-12-21 20:12:00|||||||||4
1608581530000|2020-12-21 20:12:10|4793.2|4790.4|4792.4|4789.6|4793.3|4790.5|4792.4|4789.6|24
1608581540000|2020-12-21 20:12:20|4792.3|4789.5|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|2
1608581550000|2020-12-21 20:12:30|4791.4|4788.6|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|21
1608581560000|2020-12-21 20:12:40|4790.5|4787.7|4790.9|4788.1|4791.3|4788.5|4790.4|4787.6|34
1608581570000|2020-12-21 20:12:50|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4
1608581580000|2020-12-21 20:13:00|4790.9|4788.1|4790.4|4787.6|4790.9|4788.1|4790.3|4787.5|13
1608581590000|2020-12-21 20:13:10|4790.3|4787.5|4789.4|4786.6|4790.3|4787.5|4788.5|4785.7|172
1608581600000|2020-12-21 20:13:20|4790.3|4787.5|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|10
1608581610000|2020-12-21 20:13:30|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|1
1608581620000|2020-12-21 20:13:40|4790.3|4787.5|4790.4|4787.6|4790.4|4787.6|4790.3|4787.5|1
1608581630000|2020-12-21 20:13:50|4791.3|4788.5|4790.4|4787.6|4791.3|4788.5|4790.4|4787.6|23
1608581640000|2020-12-21 20:14:00|4791.3|4788.5|4791.4|4788.6|4791.4|4788.6|4790.9|4788.1|10
1608581650000|2020-12-21 20:14:10|4792.3|4789.5|4790.8|4788|4792.3|4789.5|4790.4|4787.6|23
1608581660000|2020-12-21 20:14:20|4791.3|4788.5|4790.5|4787.7|4791.3|4788.5|4790.4|4787.6|7
1608581670000|2020-12-21 20:14:30|4790.3|4787.5|4791.3|4788.5|4791.4|4788.6|4790.3|4787.5|7
1608581680000|2020-12-21 20:14:40|4790.9|4788.1|4791.3|4788.5|4791.3|4788.5|4790.4|4787.6|18
1608581690000|2020-12-21 20:14:50|4791.4|4788.6|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|8
1608581700000|2020-12-21 20:15:00|4790.5|4787.7|4791.4|4788.6|4791.5|4788.7|4790.4|4787.6|15
1608581710000|2020-12-21 20:15:10|4791.3|4788.5|4791.4|4788.6|4791.4|4788.6|4791.3|4788.5|2
1608581720000|2020-12-21 20:15:20|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|0
1608581730000|2020-12-21 20:15:30|4790.4|4787.6|4790.8|4788|4791.3|4788.5|4790.4|4787.6|20
1608581740000|2020-12-21 20:15:40|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|5
1608581750000|2020-12-21 20:15:50|4790.4|4787.6|4790.4|4787.6|4790.8|4788|4790.4|4787.6|10
1608581760000|2020-12-21 20:16:00|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4
1608581770000|2020-12-21 20:16:10|4790.5|4787.7|4790.4|4787.6|4791.3|4788.5|4790.4|4787.6|6
1608581780000|2020-12-21 20:16:20|4790.8|4788|4791.3|4788.5|4791.3|4788.5|4790.8|4788|1
1608581790000|2020-12-21 20:16:30|4790.9|4788.1|4791.3|4788.5|4791.3|4788.5|4790.4|4787.6|6
1608581800000|2020-12-21 20:16:40|4790.8|4788|4790.4|4787.6|4790.8|4788|4790.4|4787.6|0
1608581830000|2020-12-21 20:17:10|4791.3|4788.5|4791.3|4788.5|4791.8|4789|4791.3|4788.5|20
1608581840000|2020-12-21 20:17:20|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|9
1608581850000|2020-12-21 20:17:30|4790.8|4788|4790.4|4787.6|4791.3|4788.5|4790.4|4787.6|5
1608581870000|2020-12-21 20:17:50|4790.3|4787.5|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|0
1608581880000|2020-12-21 20:18:00|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|0
1608581890000|2020-12-21 20:18:10|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|0
1608581900000|2020-12-21 20:18:20|4790.4|4787.6|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|3
1608581910000|2020-12-21 20:18:30|4791.5|4788.7|4791.4|4788.6|4791.5|4788.7|4791.4|4788.6|1
1608581920000|2020-12-21 20:18:40|4792.3|4789.5|4791.4|4788.6|4792.3|4789.5|4791.4|4788.6|16
1608581930000|2020-12-21 20:18:50|4791.3|4788.5|4791.4|4788.6|4791.4|4788.6|4791.3|4788.5|1
1608581940000|2020-12-21 20:19:00|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|1
1608581950000|2020-12-21 20:19:10|4790.9|4788.1|4791.3|4788.5|4791.3|4788.5|4790.4|4787.6|9
1608581960000|2020-12-21 20:19:20|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|3
1608581970000|2020-12-21 20:19:30|4791.3|4788.5|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|2
1608581980000|2020-12-21 20:19:40|4791.4|4788.6|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|12
1608581990000|2020-12-21 20:19:50|4791.4|4788.6|4791.3|4788.5|4792.3|4789.5|4791.3|4788.5|37
1608582000000|2020-12-21 20:20:00|||||||||1
1608582020000|2020-12-21 20:20:20|4791.4|4788.6|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|3
1608582030000|2020-12-21 20:20:30|4791.4|4788.6|4791.4|4788.6|4792.3|4789.5|4791.3|4788.5|29
1608582040000|2020-12-21 20:20:40|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|3
1608582050000|2020-12-21 20:20:50|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|14
1608582060000|2020-12-21 20:21:00|4790.3|4787.5|4788.4|4785.6|4790.3|4787.5|4788.3|4785.5|45
1608582070000|2020-12-21 20:21:10|4788.3|4785.5|4787.3|4784.5|4788.3|4785.5|4787.3|4784.5|20
1608582080000|2020-12-21 20:21:20|4785.3|4782.5|4786.3|4783.5|4786.4|4783.6|4785.3|4782.5|43
1608582090000|2020-12-21 20:21:30|4785.5|4782.7|4786.3|4783.5|4786.3|4783.5|4785.4|4782.6|10
1608582100000|2020-12-21 20:21:40|||||||||3
1608582110000|2020-12-21 20:21:50|4786.2|4783.4|4786.3|4783.5|4786.8|4784|4784.3|4781.5|124
1608582120000|2020-12-21 20:22:00|4785.5|4782.7|4785.4|4782.6|4786.3|4783.5|4785.4|4782.6|62
1608582130000|2020-12-21 20:22:10|4786.3|4783.5|4785.4|4782.6|4786.3|4783.5|4785.4|4782.6|6
1608582140000|2020-12-21 20:22:20|4785.5|4782.7|4784.3|4781.5|4786.3|4783.5|4783.5|4780.7|41
1608582150000|2020-12-21 20:22:30|4784.4|4781.6|4783.3|4780.5|4784.4|4781.6|4783.3|4780.5|44
1608582160000|2020-12-21 20:22:40|||||||||1
1608582170000|2020-12-21 20:22:50|4782.9|4780.1|4782.3|4779.5|4783.3|4780.5|4782.3|4779.5|35
1608582180000|2020-12-21 20:23:00|4781.9|4779.1|4781.3|4778.5|4782.3|4779.5|4781.3|4778.5|84
1608582190000|2020-12-21 20:23:10|4780.3|4777.5|4782.3|4779.5|4782.3|4779.5|4780.3|4777.5|73
1608582200000|2020-12-21 20:23:20|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4781.4|4778.6|20
1608582210000|2020-12-21 20:23:30|4782.4|4779.6|4782.3|4779.5|4782.8|4780|4782.3|4779.5|7
1608582220000|2020-12-21 20:23:40|||||||||2
1608582230000|2020-12-21 20:23:50|4781.9|4779.1|4781.4|4778.6|4781.9|4779.1|4781.4|4778.6|15
1608582240000|2020-12-21 20:24:00|4781.5|4778.7|4783.3|4780.5|4783.3|4780.5|4781.5|4778.7|19
1608582250000|2020-12-21 20:24:10|4782.5|4779.7|4782.4|4779.6|4782.5|4779.7|4782.3|4779.5|4
1608582260000|2020-12-21 20:24:20|4782.3|4779.5|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|17
1608582270000|2020-12-21 20:24:30|4781.9|4779.1|4782.3|4779.5|4782.3|4779.5|4781.9|4779.1|5
1608582280000|2020-12-21 20:24:40|4782.5|4779.7|4782.4|4779.6|4782.5|4779.7|4782.4|4779.6|0
1608582300000|2020-12-21 20:25:00|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4782.3|4779.5|5
1608582310000|2020-12-21 20:25:10|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|1
1608582320000|2020-12-21 20:25:20|4782.4|4779.6|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|23
1608582330000|2020-12-21 20:25:30|4782.3|4779.5|4782.4|4779.6|4782.8|4780|4782.3|4779.5|2
1608582340000|2020-12-21 20:25:40|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4782.3|4779.5|0
1608582360000|2020-12-21 20:26:00|4783.3|4780.5|4783.3|4780.5|4783.4|4780.6|4782.5|4779.7|15
1608582370000|2020-12-21 20:26:10|4782.5|4779.7|4782.4|4779.6|4782.5|4779.7|4782.3|4779.5|12
1608582380000|2020-12-21 20:26:20|||||||||4
1608582390000|2020-12-21 20:26:30|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4781.5|4778.7|22
1608582400000|2020-12-21 20:26:40|4782.9|4780.1|4783.3|4780.5|4783.3|4780.5|4782.4|4779.6|59
1608582410000|2020-12-21 20:26:50|4782.4|4779.6|4782.3|4779.5|4782.8|4780|4782.3|4779.5|15
1608582420000|2020-12-21 20:27:00|4781.5|4778.7|4781.4|4778.6|4781.5|4778.7|4781.4|4778.6|20
1608582430000|2020-12-21 20:27:10|4782.3|4779.5|4781.4|4778.6|4782.3|4779.5|4781.3|4778.5|3
1608582440000|2020-12-21 20:27:20|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4781.8|4779|5
1608582450000|2020-12-21 20:27:30|4782.4|4779.6|4782.8|4780|4783.3|4780.5|4782.4|4779.6|14
1608582460000|2020-12-21 20:27:40|4782.4|4779.6|4782.4|4779.6|4782.8|4780|4782.4|4779.6|3
1608582470000|2020-12-21 20:27:50|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|18
1608582480000|2020-12-21 20:28:00|4781.9|4779.1|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|13
1608582490000|2020-12-21 20:28:10|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4782.3|4779.5|1
1608582500000|2020-12-21 20:28:20|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|1
1608582510000|2020-12-21 20:28:30|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|2
1608582520000|2020-12-21 20:28:40|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|0
1608582530000|2020-12-21 20:28:50|4781.9|4779.1|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|44
1608582540000|2020-12-21 20:29:00|4781.4|4778.6|4781.4|4778.6|4781.9|4779.1|4781.4|4778.6|18
1608582550000|2020-12-21 20:29:10|4781.9|4779.1|4782.4|4779.6|4782.4|4779.6|4781.9|4779.1|8
1608582560000|2020-12-21 20:29:20|||||||||6
1608582570000|2020-12-21 20:29:30|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|1
1608582580000|2020-12-21 20:29:40|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4781.9|4779.1|2
1608582600000|2020-12-21 20:30:00|4781.9|4779.1|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|21
1608582610000|2020-12-21 20:30:10|4780.5|4777.7|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|10
1608582620000|2020-12-21 20:30:20|4782.4|4779.6|4781.9|4779.1|4782.4|4779.6|4781.4|4778.6|34
1608582630000|2020-12-21 20:30:30|4781.4|4778.6|4781.9|4779.1|4782.4|4779.6|4781.4|4778.6|15
1608582640000|2020-12-21 20:30:40|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|0
1608582650000|2020-12-21 20:30:50|4781.9|4779.1|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|4
1608582660000|2020-12-21 20:31:00|4781.9|4779.1|4782.4|4779.6|4782.4|4779.6|4781.9|4779.1|9
1608582670000|2020-12-21 20:31:10|4781.9|4779.1|4781.4|4778.6|4781.9|4779.1|4781.4|4778.6|12
1608582680000|2020-12-21 20:31:20|||||||||5
1608582690000|2020-12-21 20:31:30|4781.9|4779.1|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|8
1608582700000|2020-12-21 20:31:40|4781.9|4779.1|4782.4|4779.6|4782.5|4779.7|4781.9|4779.1|44
1608582710000|2020-12-21 20:31:50|4781.9|4779.1|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|9
1608582720000|2020-12-21 20:32:00|4781.9|4779.1|4781.4|4778.6|4781.9|4779.1|4781.4|4778.6|2
1608582730000|2020-12-21 20:32:10|||||||||1
1608582740000|2020-12-21 20:32:20|||||||||1
1608582750000|2020-12-21 20:32:30|4780.9|4778.1|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|43
1608582760000|2020-12-21 20:32:40|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|8
1608582770000|2020-12-21 20:32:50|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4780.3|4777.5|18
1608582780000|2020-12-21 20:33:00|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|43
1608582790000|2020-12-21 20:33:10|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|6
1608582800000|2020-12-21 20:33:20|4781.2|4778.4|4781.4|4778.6|4781.4|4778.6|4780.9|4778.1|21
1608582810000|2020-12-21 20:33:30|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|5
1608582830000|2020-12-21 20:33:50|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|11
1608582840000|2020-12-21 20:34:00|4779.5|4776.7|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|14
1608582850000|2020-12-21 20:34:10|4780.9|4778.1|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|21
1608582860000|2020-12-21 20:34:20|||||||||1
1608582870000|2020-12-21 20:34:30|||||||||55
1608582880000|2020-12-21 20:34:40|||||||||1
1608582890000|2020-12-21 20:34:50|4779.5|4776.7|4779.4|4776.6|4779.5|4776.7|4779.4|4776.6|29
1608582900000|2020-12-21 20:35:00|||||||||3
1608582910000|2020-12-21 20:35:10|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|36
1608582920000|2020-12-21 20:35:20|4778.9|4776.1|4776.4|4773.6|4778.9|4776.1|4775.9|4773.1|64
1608582930000|2020-12-21 20:35:30|4775.5|4772.7|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|8
1608582940000|2020-12-21 20:35:40|||||||||1
1608582950000|2020-12-21 20:35:50|4775.9|4773.1|4775.4|4772.6|4776.4|4773.6|4775.4|4772.6|49
1608582960000|2020-12-21 20:36:00|4774.9|4772.1|4773.9|4771.1|4774.9|4772.1|4773.9|4771.1|43
1608582970000|2020-12-21 20:36:10|4774.4|4771.6|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|20
1608582980000|2020-12-21 20:36:20|4774.4|4771.6|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|54
1608582990000|2020-12-21 20:36:30|4773.9|4771.1|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|31
1608583000000|2020-12-21 20:36:40|||||||||3
1608583010000|2020-12-21 20:36:50|4773.8|4771|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|15
1608583020000|2020-12-21 20:37:00|||||||||1
1608583030000|2020-12-21 20:37:10|4772.5|4769.7|4772.4|4769.6|4772.5|4769.7|4772.4|4769.6|18
1608583040000|2020-12-21 20:37:20|4771.9|4769.1|4771.4|4768.6|4772.4|4769.6|4771.4|4768.6|40
1608583050000|2020-12-21 20:37:30|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|18
1608583060000|2020-12-21 20:37:40|||||||||7
1608583070000|2020-12-21 20:37:50|4772.4|4769.6|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|51
1608583080000|2020-12-21 20:38:00|||||||||1
1608583090000|2020-12-21 20:38:10|||||||||1
1608583100000|2020-12-21 20:38:20|4771.5|4768.7|4771.4|4768.6|4771.5|4768.7|4771.4|4768.6|37
1608583110000|2020-12-21 20:38:30|4772.3|4769.5|4772.4|4769.6|4772.4|4769.6|4772.3|4769.5|6
1608583120000|2020-12-21 20:38:40|||||||||3
1608583130000|2020-12-21 20:38:50|4773.3|4770.5|4772.4|4769.6|4773.3|4770.5|4772.4|4769.6|32
1608583140000|2020-12-21 20:39:00|||||||||2
1608583150000|2020-12-21 20:39:10|4772.9|4770.1|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|7
1608583160000|2020-12-21 20:39:20|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|3
1608583170000|2020-12-21 20:39:30|4773.9|4771.1|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|64
1608583180000|2020-12-21 20:39:40|4772.5|4769.7|4772.4|4769.6|4772.5|4769.7|4772.4|4769.6|2
1608583190000|2020-12-21 20:39:50|4772.5|4769.7|4773.4|4770.6|4773.4|4770.6|4772.5|4769.7|4
1608583200000|2020-12-21 20:40:00|4774.4|4771.6|4774.4|4771.6|4775.2|4772.4|4773.4|4770.6|73
1608583210000|2020-12-21 20:40:10|||||||||16
1608583220000|2020-12-21 20:40:20|4773.4|4770.6|4773.4|4770.6|4773.5|4770.7|4773.4|4770.6|15
1608583230000|2020-12-21 20:40:30|||||||||1
1608583240000|2020-12-21 20:40:40|4774.3|4771.5|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|2
1608583250000|2020-12-21 20:40:50|4774.3|4771.5|4774.4|4771.6|4774.4|4771.6|4774.3|4771.5|0
1608583260000|2020-12-21 20:41:00|4773.5|4770.7|4773.4|4770.6|4773.5|4770.7|4773.4|4770.6|3
1608583270000|2020-12-21 20:41:10|4774.4|4771.6|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|3
1608583280000|2020-12-21 20:41:20|4774.4|4771.6|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|12
1608583290000|2020-12-21 20:41:30|4773.5|4770.7|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|16
1608583300000|2020-12-21 20:41:40|||||||||1
1608583310000|2020-12-21 20:41:50|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|7
1608583320000|2020-12-21 20:42:00|4773.3|4770.5|4773.4|4770.6|4773.4|4770.6|4773.3|4770.5|70
1608583330000|2020-12-21 20:42:10|4772.4|4769.6|4773.4|4770.6|4773.4|4770.6|4772.4|4769.6|22
1608583350000|2020-12-21 20:42:30|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|11
1608583360000|2020-12-21 20:42:40|4773.5|4770.7|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|8
1608583370000|2020-12-21 20:42:50|4773.9|4771.1|4774.4|4771.6|4774.4|4771.6|4773.9|4771.1|1
1608583380000|2020-12-21 20:43:00|||||||||1
1608583410000|2020-12-21 20:43:30|||||||||14
1608583420000|2020-12-21 20:43:40|||||||||1
1608583430000|2020-12-21 20:43:50|4774.9|4772.1|4774.4|4771.6|4775.4|4772.6|4774.4|4771.6|18
1608583440000|2020-12-21 20:44:00|||||||||12
1608583450000|2020-12-21 20:44:10|||||||||8
1608583460000|2020-12-21 20:44:20|||||||||2
1608583470000|2020-12-21 20:44:30|4773.5|4770.7|4773.4|4770.6|4773.5|4770.7|4773.4|4770.6|15
1608583480000|2020-12-21 20:44:40|4774.3|4771.5|4774.4|4771.6|4774.4|4771.6|4773.9|4771.1|2
1608583490000|2020-12-21 20:44:50|4773.9|4771.1|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|3
1608583500000|2020-12-21 20:45:00|||||||||21
1608583510000|2020-12-21 20:45:10|||||||||1
1608583520000|2020-12-21 20:45:20|4773.8|4771|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|12
1608583530000|2020-12-21 20:45:30|||||||||1
1608583550000|2020-12-21 20:45:50|||||||||4
1608583560000|2020-12-21 20:46:00|||||||||7
1608583570000|2020-12-21 20:46:10|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|16
1608583580000|2020-12-21 20:46:20|4774.2|4771.4|4774.4|4771.6|4774.4|4771.6|4774.2|4771.4|5
1608583590000|2020-12-21 20:46:30|4773.4|4770.6|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|31
1608583600000|2020-12-21 20:46:40|4773.4|4770.6|4772.4|4769.6|4773.9|4771.1|4772.4|4769.6|44
1608583610000|2020-12-21 20:46:50|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|1
1608583620000|2020-12-21 20:47:00|||||||||2
1608583630000|2020-12-21 20:47:10|||||||||2
1608583640000|2020-12-21 20:47:20|||||||||1
1608583650000|2020-12-21 20:47:30|4771.4|4768.6|4770.4|4767.6|4771.5|4768.7|4770.4|4767.6|97
1608583660000|2020-12-21 20:47:40|4771.3|4768.5|4771.4|4768.6|4771.4|4768.6|4771.3|4768.5|5
1608583670000|2020-12-21 20:47:50|||||||||1
1608583700000|2020-12-21 20:48:20|||||||||9
1608583710000|2020-12-21 20:48:30|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|11
1608583720000|2020-12-21 20:48:40|4772.5|4769.7|4774.4|4771.6|4774.4|4771.6|4772.5|4769.7|29
1608583730000|2020-12-21 20:48:50|||||||||1
1608583750000|2020-12-21 20:49:10|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4773.4|4770.6|12
1608583760000|2020-12-21 20:49:20|4773.4|4770.6|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|4
1608583770000|2020-12-21 20:49:30|||||||||11
1608583780000|2020-12-21 20:49:40|||||||||4
1608583790000|2020-12-21 20:49:50|4774.9|4772.1|4774.4|4771.6|4775.4|4772.6|4774.4|4771.6|11
1608583800000|2020-12-21 20:50:00|4774.3|4771.5|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|28
1608583810000|2020-12-21 20:50:10|4772.5|4769.7|4772.4|4769.6|4772.5|4769.7|4772.4|4769.6|13
1608583820000|2020-12-21 20:50:20|4772.9|4770.1|4774.4|4771.6|4774.4|4771.6|4772.4|4769.6|0
1608583830000|2020-12-21 20:50:30|||||||||33
1608583840000|2020-12-21 20:50:40|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4774.4|4771.6|15
1608583860000|2020-12-21 20:51:00|||||||||5
1608583870000|2020-12-21 20:51:10|4776.4|4773.6|4774.4|4771.6|4776.4|4773.6|4774.4|4771.6|42
1608583890000|2020-12-21 20:51:30|4773.4|4770.6|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|43
1608583900000|2020-12-21 20:51:40|4773.3|4770.5|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|17
1608583910000|2020-12-21 20:51:50|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4772.5|4769.7|19
1608583920000|2020-12-21 20:52:00|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|3
1608583930000|2020-12-21 20:52:10|||||||||1
1608583940000|2020-12-21 20:52:20|4773.8|4771|4774.3|4771.5|4774.4|4771.6|4773.4|4770.6|13
1608583950000|2020-12-21 20:52:30|4774.4|4771.6|4772.9|4770.1|4774.4|4771.6|4772.9|4770.1|36
1608583960000|2020-12-21 20:52:40|4772.4|4769.6|4771.5|4768.7|4772.4|4769.6|4771.4|4768.6|10
1608583970000|2020-12-21 20:52:50|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|4
1608583980000|2020-12-21 20:53:00|4770.5|4767.7|4770.4|4767.6|4771.4|4768.6|4770.4|4767.6|213
1608583990000|2020-12-21 20:53:10|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|8
1608584000000|2020-12-21 20:53:20|4770.4|4767.6|4770.4|4767.6|4770.5|4767.7|4770.4|4767.6|15
1608584010000|2020-12-21 20:53:30|||||||||1
1608584020000|2020-12-21 20:53:40|4771.3|4768.5|4772.4|4769.6|4772.4|4769.6|4771.3|4768.5|14
1608584030000|2020-12-21 20:53:50|||||||||3
1608584040000|2020-12-21 20:54:00|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4771.4|4768.6|12
1608584050000|2020-12-21 20:54:10|4770.4|4767.6|4771.4|4768.6|4771.4|4768.6|4770.4|4767.6|10
1608584060000|2020-12-21 20:54:20|4771.5|4768.7|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|17
1608584070000|2020-12-21 20:54:30|4771.5|4768.7|4771.4|4768.6|4771.5|4768.7|4771.4|4768.6|3
1608584080000|2020-12-21 20:54:40|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|25
1608584090000|2020-12-21 20:54:50|||||||||8
1608584100000|2020-12-21 20:55:00|4772.5|4769.7|4772.4|4769.6|4772.5|4769.7|4772.4|4769.6|6
1608584110000|2020-12-21 20:55:10|4774.2|4771.4|4774.4|4771.6|4774.4|4771.6|4774.2|4771.4|104
1608584120000|2020-12-21 20:55:20|4774.9|4772.1|4775.4|4772.6|4775.5|4772.7|4774.9|4772.1|47
1608584130000|2020-12-21 20:55:30|||||||||24
1608584140000|2020-12-21 20:55:40|4776.4|4773.6|4778.4|4775.6|4778.4|4775.6|4776.4|4773.6|26
1608584150000|2020-12-21 20:55:50|4778.5|4775.7|4779.4|4776.6|4780.4|4777.6|4778.4|4775.6|61
1608584160000|2020-12-21 20:56:00|4778.5|4775.7|4777.4|4774.6|4778.5|4775.7|4777.4|4774.6|8
1608584170000|2020-12-21 20:56:10|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4778.3|4775.5|2
1608584180000|2020-12-21 20:56:20|||||||||1
1608584190000|2020-12-21 20:56:30|4779.3|4776.5|4778.4|4775.6|4779.3|4776.5|4778.4|4775.6|8
1608584200000|2020-12-21 20:56:40|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4779.3|4776.5|12
1608584210000|2020-12-21 20:56:50|4778.4|4775.6|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|46
1608584220000|2020-12-21 20:57:00|4779|4776.2|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|20
1608584230000|2020-12-21 20:57:10|4778.4|4775.6|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|26
1608584240000|2020-12-21 20:57:20|||||||||3
1608584250000|2020-12-21 20:57:30|4779.9|4777.1|4779.4|4776.6|4780.4|4777.6|4779.4|4776.6|11
1608584260000|2020-12-21 20:57:40|4779.9|4777.1|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|9
1608584270000|2020-12-21 20:57:50|4779.9|4777.1|4779.9|4777.1|4779.9|4777.1|4779.4|4776.6|14
1608584280000|2020-12-21 20:58:00|4779.4|4776.6|4779.9|4777.1|4780.4|4777.6|4778.4|4775.6|17
1608584290000|2020-12-21 20:58:10|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|16
1608584300000|2020-12-21 20:58:20|4779.5|4776.7|4779.4|4776.6|4780.4|4777.6|4779.4|4776.6|17
1608584310000|2020-12-21 20:58:30|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|112
1608584320000|2020-12-21 20:58:40|4779.9|4777.1|4780.4|4777.6|4781.2|4778.4|4779.9|4777.1|38
1608584330000|2020-12-21 20:58:50|4780.8|4778|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|12
1608584340000|2020-12-21 20:59:00|4782.3|4779.5|4782.9|4780.1|4783.2|4780.4|4781.4|4778.6|85
1608584350000|2020-12-21 20:59:10|4782.4|4779.6|4783.4|4780.6|4784.4|4781.6|4782.4|4779.6|130
1608584360000|2020-12-21 20:59:20|4783.9|4781.1|4784.4|4781.6|4784.5|4781.7|4783.4|4780.6|25
1608584370000|2020-12-21 20:59:30|4784.9|4782.1|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|92
1608584380000|2020-12-21 20:59:40|4785.9|4783.1|4786.4|4783.6|4787.8|4785|4785.9|4783.1|291
1608584390000|2020-12-21 20:59:50|4785.9|4783.1|4784.4|4781.6|4786.4|4783.6|4784.4|4781.6|58
1608584400000|2020-12-21 21:00:00|4784.9|4782.1|4783.4|4780.6|4784.9|4782.1|4783.4|4780.6|29
1608584410000|2020-12-21 21:00:10|4782.5|4779.7|4782.4|4779.6|4783.4|4780.6|4781.4|4778.6|43
1608584420000|2020-12-21 21:00:20|4782.9|4780.1|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|3
1608584430000|2020-12-21 21:00:30|||||||||1
1608584440000|2020-12-21 21:00:40|4781.4|4778.6|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|12
1608584450000|2020-12-21 21:00:50|4780.5|4777.7|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|14
1608584460000|2020-12-21 21:01:00|4781.3|4778.5|4782.4|4779.6|4782.4|4779.6|4781.3|4778.5|5
1608584470000|2020-12-21 21:01:10|4781.9|4779.1|4779.4|4776.6|4781.9|4779.1|4779.4|4776.6|37
1608584480000|2020-12-21 21:01:20|4779|4776.2|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|39
1608584490000|2020-12-21 21:01:30|||||||||25
1608584510000|2020-12-21 21:01:50|4779.9|4777.1|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|13
1608584530000|2020-12-21 21:02:10|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|8
1608584540000|2020-12-21 21:02:20|4779.5|4776.7|4779.5|4776.7|4779.9|4777.1|4779.5|4776.7|4
1608584550000|2020-12-21 21:02:30|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|5
1608584560000|2020-12-21 21:02:40|4779.5|4776.7|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|4
1608584570000|2020-12-21 21:02:50|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|13
1608584590000|2020-12-21 21:03:10|||||||||1
1608584600000|2020-12-21 21:03:20|||||||||9
1608584620000|2020-12-21 21:03:40|||||||||1
1608584630000|2020-12-21 21:03:50|||||||||1
1608584640000|2020-12-21 21:04:00|4777.5|4774.7|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|19
1608584650000|2020-12-21 21:04:10|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4776.9|4774.1|12
1608584660000|2020-12-21 21:04:20|4776.5|4773.7|4776.9|4774.1|4777.4|4774.6|4776.5|4773.7|5
1608584670000|2020-12-21 21:04:30|4776.5|4773.7|4776.5|4773.7|4776.9|4774.1|4776.5|4773.7|7
1608584680000|2020-12-21 21:04:40|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|3
1608584700000|2020-12-21 21:05:00|||||||||3
1608584710000|2020-12-21 21:05:10|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|7
1608584720000|2020-12-21 21:05:20|||||||||3
1608584730000|2020-12-21 21:05:30|4776.4|4773.6|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|4
1608584740000|2020-12-21 21:05:40|4776.4|4773.6|4776.4|4773.6|4776.9|4774.1|4776.4|4773.6|1
1608584750000|2020-12-21 21:05:50|4775.5|4772.7|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|9
1608584760000|2020-12-21 21:06:00|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|7
1608584770000|2020-12-21 21:06:10|4775.5|4772.7|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|11
1608584790000|2020-12-21 21:06:30|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|4
1608584800000|2020-12-21 21:06:40|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|4
1608584820000|2020-12-21 21:07:00|4775.5|4772.7|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|7
1608584830000|2020-12-21 21:07:10|4777.3|4774.5|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|8
1608584840000|2020-12-21 21:07:20|4776.5|4773.7|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|8
1608584940000|2020-12-21 21:09:00|4776.5|4773.7|4776.4|4773.6|4776.5|4773.7|4776.4|4773.6|5
1608584960000|2020-12-21 21:09:20|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|5
1608584970000|2020-12-21 21:09:30|4777.5|4774.7|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|25
1608584990000|2020-12-21 21:09:50|||||||||5
1608585000000|2020-12-21 21:10:00|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|9
1608585020000|2020-12-21 21:10:20|4777.5|4774.7|4777.4|4774.6|4778.4|4775.6|4777.4|4774.6|8
1608585030000|2020-12-21 21:10:30|4777.5|4774.7|4777.4|4774.6|4777.5|4774.7|4777.4|4774.6|1
1608585040000|2020-12-21 21:10:40|4777.5|4774.7|4777.4|4774.6|4777.5|4774.7|4777.4|4774.6|0
1608585050000|2020-12-21 21:10:50|||||||||1
1608585060000|2020-12-21 21:11:00|4776.5|4773.7|4776.4|4773.6|4776.5|4773.7|4776.4|4773.6|11
1608585070000|2020-12-21 21:11:10|||||||||2
1608585080000|2020-12-21 21:11:20|4776.5|4773.7|4776.4|4773.6|4776.5|4773.7|4776.4|4773.6|7
1608585090000|2020-12-21 21:11:30|||||||||1
1608585100000|2020-12-21 21:11:40|||||||||2
1608585110000|2020-12-21 21:11:50|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|14
1608585140000|2020-12-21 21:12:20|4776.5|4773.7|4776.4|4773.6|4776.5|4773.7|4776.4|4773.6|7
1608585150000|2020-12-21 21:12:30|4776.9|4774.1|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|9
1608585160000|2020-12-21 21:12:40|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|2
1608585170000|2020-12-21 21:12:50|4775.5|4772.7|4776.4|4773.6|4776.4|4773.6|4775.5|4772.7|17
1608585190000|2020-12-21 21:13:10|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|10
1608585200000|2020-12-21 21:13:20|||||||||3
1608585210000|2020-12-21 21:13:30|||||||||1
1608585220000|2020-12-21 21:13:40|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|14
1608585230000|2020-12-21 21:13:50|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|3
1608585240000|2020-12-21 21:14:00|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|12
1608585250000|2020-12-21 21:14:10|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|10
1608585260000|2020-12-21 21:14:20|4778.5|4775.7|4778.5|4775.7|4778.5|4775.7|4778.4|4775.6|5
1608585270000|2020-12-21 21:14:30|4778.4|4775.6|4779.4|4776.6|4779.5|4776.7|4778.4|4775.6|6
1608585280000|2020-12-21 21:14:40|4778.4|4775.6|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|4
1608585290000|2020-12-21 21:14:50|||||||||1
1608585310000|2020-12-21 21:15:10|||||||||1
1608585330000|2020-12-21 21:15:30|4779.5|4776.7|4779.4|4776.6|4779.5|4776.7|4779.4|4776.6|0
1608585360000|2020-12-21 21:16:00|||||||||1
1608585380000|2020-12-21 21:16:20|||||||||2
1608585410000|2020-12-21 21:16:50|||||||||10
1608585420000|2020-12-21 21:17:00|||||||||2
1608585460000|2020-12-21 21:17:40|||||||||2
1608585470000|2020-12-21 21:17:50|||||||||3
1608585480000|2020-12-21 21:18:00|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|4
1608585490000|2020-12-21 21:18:10|||||||||9
1608585500000|2020-12-21 21:18:20|4777.5|4774.7|4777.4|4774.6|4777.5|4774.7|4777.4|4774.6|13
1608585520000|2020-12-21 21:18:40|4777.9|4775.1|4779.4|4776.6|4779.4|4776.6|4777.9|4775.1|10
1608585550000|2020-12-21 21:19:10|||||||||4
1608585560000|2020-12-21 21:19:20|||||||||3
1608585570000|2020-12-21 21:19:30|||||||||1
1608585580000|2020-12-21 21:19:40|||||||||1
1608585590000|2020-12-21 21:19:50|||||||||10
1608585600000|2020-12-21 21:20:00|||||||||1
1608585650000|2020-12-21 21:20:50|||||||||8
1608585720000|2020-12-21 21:22:00|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|4
1608585740000|2020-12-21 21:22:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|14
1608585750000|2020-12-21 21:22:30|||||||||1
1608585770000|2020-12-21 21:22:50|||||||||1
1608585780000|2020-12-21 21:23:00|4779.3|4776.5|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|13
1608585800000|2020-12-21 21:23:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|15
1608585840000|2020-12-21 21:24:00|||||||||2
1608585890000|2020-12-21 21:24:50|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|2
1608585900000|2020-12-21 21:25:00|4778.9|4776.1|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|12
1608585910000|2020-12-21 21:25:10|4778.5|4775.7|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|9
1608585920000|2020-12-21 21:25:20|4778.5|4775.7|4778.9|4776.1|4779.4|4776.6|4778.5|4775.7|4
1608585930000|2020-12-21 21:25:30|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.9|4776.1|2
1608585940000|2020-12-21 21:25:40|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|2
1608585950000|2020-12-21 21:25:50|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.4|4775.6|7
1608585960000|2020-12-21 21:26:00|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4779.3|4776.5|0
1608585990000|2020-12-21 21:26:30|||||||||1
1608586020000|2020-12-21 21:27:00|||||||||2
1608586030000|2020-12-21 21:27:10|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|1
1608586060000|2020-12-21 21:27:40|||||||||1
1608586070000|2020-12-21 21:27:50|||||||||1
1608586080000|2020-12-21 21:28:00|||||||||1
1608586090000|2020-12-21 21:28:10|||||||||2
1608586100000|2020-12-21 21:28:20|||||||||2
1608586130000|2020-12-21 21:28:50|||||||||2
1608586140000|2020-12-21 21:29:00|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4777.4|4774.6|2
1608586170000|2020-12-21 21:29:30|||||||||1
1608586180000|2020-12-21 21:29:40|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|2
1608586190000|2020-12-21 21:29:50|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|2
1608586200000|2020-12-21 21:30:00|4777.9|4775.1|4777.4|4774.6|4778.4|4775.6|4777.4|4774.6|32
1608586210000|2020-12-21 21:30:10|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|1
1608586220000|2020-12-21 21:30:20|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4779.3|4776.5|9
1608586230000|2020-12-21 21:30:30|||||||||8
1608586240000|2020-12-21 21:30:40|||||||||2
1608586270000|2020-12-21 21:31:10|||||||||6
1608586290000|2020-12-21 21:31:30|||||||||1
1608586310000|2020-12-21 21:31:50|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|8
1608586320000|2020-12-21 21:32:00|||||||||1
1608586340000|2020-12-21 21:32:20|||||||||4
1608586380000|2020-12-21 21:33:00|||||||||1
1608586390000|2020-12-21 21:33:10|4778|4775.2|4777.4|4774.6|4778|4775.2|4777.4|4774.6|19
1608586400000|2020-12-21 21:33:20|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4778.3|4775.5|7
1608586410000|2020-12-21 21:33:30|4777.5|4774.7|4777.9|4775.1|4777.9|4775.1|4777.4|4774.6|6
1608586420000|2020-12-21 21:33:40|4777.4|4774.6|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|5
1608586430000|2020-12-21 21:33:50|4777.5|4774.7|4777.4|4774.6|4777.5|4774.7|4777.4|4774.6|3
1608586470000|2020-12-21 21:34:30|||||||||3
1608586500000|2020-12-21 21:35:00|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4
1608586530000|2020-12-21 21:35:30|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4777.4|4774.6|26
1608586540000|2020-12-21 21:35:40|4776.6|4773.8|4777.4|4774.6|4777.4|4774.6|4776.5|4773.7|13
1608586560000|2020-12-21 21:36:00|4776.5|4773.7|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|6
1608586570000|2020-12-21 21:36:10|||||||||2
1608586590000|2020-12-21 21:36:30|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|5
1608586600000|2020-12-21 21:36:40|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|0
1608586610000|2020-12-21 21:36:50|||||||||1
1608586620000|2020-12-21 21:37:00|||||||||1
1608586650000|2020-12-21 21:37:30|4777.4|4774.6|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|14
1608586660000|2020-12-21 21:37:40|4779.2|4776.4|4778.5|4775.7|4779.4|4776.6|4778.5|4775.7|7
1608586670000|2020-12-21 21:37:50|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|0
1608586680000|2020-12-21 21:38:00|4780.3|4777.5|4780.4|4777.6|4780.9|4778.1|4780.3|4777.5|26
1608586690000|2020-12-21 21:38:10|4780.5|4777.7|4781.4|4778.6|4781.4|4778.6|4780.5|4777.7|35
1608586700000|2020-12-21 21:38:20|4780.9|4778.1|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|13
1608586710000|2020-12-21 21:38:30|||||||||1
1608586720000|2020-12-21 21:38:40|4781.9|4779.1|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|13
1608586730000|2020-12-21 21:38:50|4780.9|4778.1|4779.4|4776.6|4781.4|4778.6|4779.4|4776.6|19
1608586740000|2020-12-21 21:39:00|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|9
1608586750000|2020-12-21 21:39:10|4777.9|4775.1|4775.4|4772.6|4777.9|4775.1|4775.4|4772.6|49
1608586770000|2020-12-21 21:39:30|4774.5|4771.7|4774.4|4771.6|4774.5|4771.7|4774.4|4771.6|57
1608586780000|2020-12-21 21:39:40|4774.9|4772.1|4775.4|4772.6|4775.4|4772.6|4774.9|4772.1|10
1608586790000|2020-12-21 21:39:50|||||||||1
1608586800000|2020-12-21 21:40:00|4775.5|4772.7|4775.5|4772.7|4775.5|4772.7|4775.5|4772.7|3
1608586810000|2020-12-21 21:40:10|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|1
1608586820000|2020-12-21 21:40:20|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|8
1608586860000|2020-12-21 21:41:00|||||||||4
1608586890000|2020-12-21 21:41:30|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4
1608586900000|2020-12-21 21:41:40|4777.3|4774.5|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|14
1608586910000|2020-12-21 21:41:50|4776|4773.2|4776.4|4773.6|4776.4|4773.6|4776|4773.2|9
1608586920000|2020-12-21 21:42:00|4778.1|4775.3|4776.5|4773.7|4778.1|4775.3|4776.5|4773.7|79
1608586930000|2020-12-21 21:42:10|4777.4|4774.6|4777.5|4774.7|4777.5|4774.7|4777.4|4774.6|4
1608586940000|2020-12-21 21:42:20|4777.9|4775.1|4777.5|4774.7|4777.9|4775.1|4777.5|4774.7|3
1608586950000|2020-12-21 21:42:30|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|2
1608586980000|2020-12-21 21:43:00|4782.1|4779.3|4780.4|4777.6|4782.1|4779.3|4780.4|4777.6|151
1608586990000|2020-12-21 21:43:10|4780.5|4777.7|4780.5|4777.7|4780.5|4777.7|4780.5|4777.7|1
1608587000000|2020-12-21 21:43:20|4781.4|4778.6|4781.4|4778.6|4781.9|4779.1|4781.4|4778.6|7
1608587010000|2020-12-21 21:43:30|4781.5|4778.7|4784.4|4781.6|4784.5|4781.7|4781.5|4778.7|90
1608587020000|2020-12-21 21:43:40|||||||||2
1608587030000|2020-12-21 21:43:50|4784|4781.2|4783.5|4780.7|4784|4781.2|4783.5|4780.7|4
1608587040000|2020-12-21 21:44:00|4783.4|4780.6|4786.4|4783.6|4786.4|4783.6|4783.4|4780.6|20
1608587050000|2020-12-21 21:44:10|4786.5|4783.7|4786.5|4783.7|4787.4|4784.6|4786.4|4783.6|18
1608587060000|2020-12-21 21:44:20|4786.4|4783.6|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|20
1608587070000|2020-12-21 21:44:30|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|4787.4|4784.6|3
1608587080000|2020-12-21 21:44:40|4788.4|4785.6|4787.4|4784.6|4788.4|4785.6|4787.4|4784.6|23
1608587090000|2020-12-21 21:44:50|4787|4784.2|4787|4784.2|4787|4784.2|4787|4784.2|14
1608587100000|2020-12-21 21:45:00|4786.5|4783.7|4786.4|4783.6|4787.4|4784.6|4786.4|4783.6|31
1608587110000|2020-12-21 21:45:10|||||||||3
1608587140000|2020-12-21 21:45:40|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|1
1608587170000|2020-12-21 21:46:10|||||||||3
1608587180000|2020-12-21 21:46:20|4785.5|4782.7|4784.4|4781.6|4786.4|4783.6|4784.4|4781.6|20
1608587190000|2020-12-21 21:46:30|4784.9|4782.1|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|14
1608587200000|2020-12-21 21:46:40|4784.5|4781.7|4785.4|4782.6|4785.4|4782.6|4784.5|4781.7|12
1608587210000|2020-12-21 21:46:50|4784.9|4782.1|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|2
1608587220000|2020-12-21 21:47:00|4784.9|4782.1|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|1
1608587230000|2020-12-21 21:47:10|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|1
1608587240000|2020-12-21 21:47:20|4785.3|4782.5|4785.4|4782.6|4785.4|4782.6|4785.3|4782.5|1
1608587250000|2020-12-21 21:47:30|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.9|4783.1|1
1608587260000|2020-12-21 21:47:40|4785.5|4782.7|4785.4|4782.6|4785.5|4782.7|4785.4|4782.6|2
1608587280000|2020-12-21 21:48:00|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.9|4783.1|0
1608587290000|2020-12-21 21:48:10|4785.9|4783.1|4786.3|4783.5|4786.3|4783.5|4785.9|4783.1|0
1608587300000|2020-12-21 21:48:20|4786.4|4783.6|4785.9|4783.1|4786.4|4783.6|4785.4|4782.6|6
1608587310000|2020-12-21 21:48:30|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|2
1608587320000|2020-12-21 21:48:40|||||||||2
1608587330000|2020-12-21 21:48:50|4784.9|4782.1|4784.4|4781.6|4784.9|4782.1|4784.4|4781.6|0
1608587340000|2020-12-21 21:49:00|4783.5|4780.7|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|22
1608587350000|2020-12-21 21:49:10|4784.9|4782.1|4784.4|4781.6|4784.9|4782.1|4784.4|4781.6|1
1608587360000|2020-12-21 21:49:20|||||||||2
1608587370000|2020-12-21 21:49:30|4785.4|4782.6|4784.4|4781.6|4785.4|4782.6|4784.4|4781.6|9
1608587380000|2020-12-21 21:49:40|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.4|4781.6|2
1608587390000|2020-12-21 21:49:50|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|1
1608587400000|2020-12-21 21:50:00|4784.9|4782.1|4784.4|4781.6|4785.4|4782.6|4784.4|4781.6|19
1608587420000|2020-12-21 21:50:20|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|4784.9|4782.1|5
1608587430000|2020-12-21 21:50:30|4784.9|4782.1|4786.4|4783.6|4786.4|4783.6|4784.9|4782.1|11
1608587440000|2020-12-21 21:50:40|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|18
1608587450000|2020-12-21 21:50:50|||||||||1
1608587460000|2020-12-21 21:51:00|||||||||1
1608587470000|2020-12-21 21:51:10|4787.9|4785.1|4787.4|4784.6|4787.9|4785.1|4787.4|4784.6|9
1608587480000|2020-12-21 21:51:20|4787.5|4784.7|4789.4|4786.6|4789.4|4786.6|4787.5|4784.7|9
1608587490000|2020-12-21 21:51:30|4788.9|4786.1|4788.4|4785.6|4788.9|4786.1|4788.4|4785.6|11
1608587500000|2020-12-21 21:51:40|4788.9|4786.1|4789.4|4786.6|4790.4|4787.6|4788.9|4786.1|13
1608587510000|2020-12-21 21:51:50|4790.3|4787.5|4789.4|4786.6|4790.5|4787.7|4789.4|4786.6|2
1608587540000|2020-12-21 21:52:20|||||||||1
1608587550000|2020-12-21 21:52:30|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|0
1608587560000|2020-12-21 21:52:40|4789.4|4786.6|4789.4|4786.6|4789.4|4786.6|4789.4|4786.6|0
1608587570000|2020-12-21 21:52:50|4789|4786.2|4788.4|4785.6|4789|4786.2|4788.4|4785.6|6
1608587580000|2020-12-21 21:53:00|4788.9|4786.1|4789.4|4786.6|4789.4|4786.6|4788.4|4785.6|6
1608587590000|2020-12-21 21:53:10|4789|4786.2|4789.4|4786.6|4789.4|4786.6|4788.9|4786.1|2
1608587600000|2020-12-21 21:53:20|4789.9|4787.1|4789.4|4786.6|4790.4|4787.6|4789.4|4786.6|9
1608587610000|2020-12-21 21:53:30|4789.9|4787.1|4791.4|4788.6|4791.4|4788.6|4789.9|4787.1|9
1608587620000|2020-12-21 21:53:40|4791|4788.2|4790.9|4788.1|4791|4788.2|4790.4|4787.6|9
1608587630000|2020-12-21 21:53:50|4790.4|4787.6|4791.4|4788.6|4791.4|4788.6|4790.4|4787.6|34
1608587640000|2020-12-21 21:54:00|4791|4788.2|4790.4|4787.6|4791.4|4788.6|4789.5|4786.7|19
1608587660000|2020-12-21 21:54:20|||||||||1
1608587690000|2020-12-21 21:54:50|||||||||2
1608587700000|2020-12-21 21:55:00|4790.8|4788|4790.5|4787.7|4791.4|4788.6|4790.5|4787.7|40
1608587710000|2020-12-21 21:55:10|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|5
1608587730000|2020-12-21 21:55:30|4789.9|4787.1|4789.4|4786.6|4789.9|4787.1|4789.4|4786.6|5
1608587740000|2020-12-21 21:55:40|||||||||1
1608587750000|2020-12-21 21:55:50|4789.5|4786.7|4789.4|4786.6|4789.5|4786.7|4789.4|4786.6|1
1608587760000|2020-12-21 21:56:00|4789.9|4787.1|4789.4|4786.6|4789.9|4787.1|4789.4|4786.6|7
1608587770000|2020-12-21 21:56:10|||||||||4
1608587790000|2020-12-21 21:56:30|4789.5|4786.7|4790.4|4787.6|4790.4|4787.6|4789.5|4786.7|7
1608587820000|2020-12-21 21:57:00|4789.5|4786.7|4789.4|4786.6|4789.5|4786.7|4789.4|4786.6|1
1608587830000|2020-12-21 21:57:10|||||||||1
1608587840000|2020-12-21 21:57:20|||||||||2
1608587850000|2020-12-21 21:57:30|4788.9|4786.1|4789.4|4786.6|4789.4|4786.6|4788.9|4786.1|15
1608587860000|2020-12-21 21:57:40|4788.9|4786.1|4788.9|4786.1|4788.9|4786.1|4788.9|4786.1|0
1608587870000|2020-12-21 21:57:50|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4787.9|4785.1|11
1608587880000|2020-12-21 21:58:00|4787.9|4785.1|4788.4|4785.6|4788.4|4785.6|4787.9|4785.1|7
1608587890000|2020-12-21 21:58:10|4789.4|4786.6|4788.4|4785.6|4789.4|4786.6|4788.4|4785.6|14
1608587900000|2020-12-21 21:58:20|4788.5|4785.7|4789.4|4786.6|4789.4|4786.6|4788.5|4785.7|2
1608587920000|2020-12-21 21:58:40|4789|4786.2|4788.4|4785.6|4789|4786.2|4787.4|4784.6|8
1608587930000|2020-12-21 21:58:50|4787.9|4785.1|4787.4|4784.6|4788.4|4785.6|4787.4|4784.6|10
1608587950000|2020-12-21 21:59:10|||||||||2
1608587960000|2020-12-21 21:59:20|4786.9|4784.1|4786.4|4783.6|4787.4|4784.6|4786.4|4783.6|8
1608587970000|2020-12-21 21:59:30|4787.4|4784.6|4789.4|4786.6|4789.9|4787.1|4787.4|4784.6|63
1608587980000|2020-12-21 21:59:40|||||||||17
1608587990000|2020-12-21 21:59:50|4789.9|4787.1|4788.8|4786|4790.4|4787.6|4788.4|4784.9|27
1608591600000|2020-12-21 23:00:00|4789|4786.2|4788.4|4785.6|4789|4786.2|4787.8|4785|14
1608591610000|2020-12-21 23:00:10|4788.8|4786|4790.9|4788.1|4791|4788.1|4788.8|4786|35
1608591620000|2020-12-21 23:00:20|4791.3|4788.5|4791.8|4789|4792|4789.2|4791.3|4788.5|9
1608591630000|2020-12-21 23:00:30|4791|4788.2|4791.8|4789|4791.9|4789|4789.9|4787.1|36
1608591640000|2020-12-21 23:00:40|4792|4789.2|4791.8|4789|4792|4789.2|4791.4|4788.6|14
1608591650000|2020-12-21 23:00:50|4791.4|4788.6|4792.4|4789.6|4792.4|4789.6|4791.4|4788.6|25
1608591660000|2020-12-21 23:01:00|4791.9|4789.1|4796|4793.2|4796.4|4793.6|4791.4|4788.6|53
1608591670000|2020-12-21 23:01:10|4796.3|4793.5|4797.9|4795.1|4798.4|4795.6|4795.9|4793.1|41
1608591680000|2020-12-21 23:01:20|4797.7|4794.9|4796.4|4793.6|4797.7|4794.9|4796.4|4793.6|6
1608591690000|2020-12-21 23:01:30|4795.5|4792.7|4795.4|4792.6|4795.5|4792.7|4795.4|4792.6|7
1608591700000|2020-12-21 23:01:40|4794.9|4792.1|4794.4|4791.6|4794.9|4792.1|4794.4|4791.6|6
1608591710000|2020-12-21 23:01:50|4795.3|4792.5|4795.4|4792.6|4795.4|4792.6|4795.3|4792.5|2
1608591720000|2020-12-21 23:02:00|4794.5|4791.7|4794.9|4792.1|4795.3|4792.5|4794.3|4791.5|10
1608591730000|2020-12-21 23:02:10|4794.8|4792|4794.9|4792.1|4795.3|4792.5|4794.8|4792|3
1608591740000|2020-12-21 23:02:20|4794.4|4791.6|4794.4|4791.6|4794.8|4792|4794.4|4791.6|12
1608591750000|2020-12-21 23:02:30|4794|4791.2|4793.9|4791.1|4794|4791.2|4793.9|4791.1|6
1608591760000|2020-12-21 23:02:40|4794.3|4791.5|4794.4|4791.6|4794.8|4792|4793.5|4790.7|13
1608591770000|2020-12-21 23:02:50|4794.8|4792|4795.9|4793.1|4796.3|4793.5|4793.9|4791.1|48
1608591780000|2020-12-21 23:03:00|4796.3|4793.5|4796.4|4793.6|4797.3|4794.5|4796.3|4793.5|4
1608591790000|2020-12-21 23:03:10|4797.3|4794.5|4796.4|4793.6|4797.3|4794.5|4796.4|4793.6|6
1608591800000|2020-12-21 23:03:20|4796.8|4794|4796.4|4793.6|4797.3|4794.5|4796.4|4793.6|8
1608591810000|2020-12-21 23:03:30|4796.8|4794|4796.8|4794|4796.8|4794|4796.8|4794|1
1608591820000|2020-12-21 23:03:40|4796.4|4793.6|4796.4|4793.6|4796.4|4793.6|4796.4|4793.6|0
1608591830000|2020-12-21 23:03:50|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|3
1608591840000|2020-12-21 23:04:00|4796.9|4794.1|4797.4|4794.6|4797.4|4794.6|4796.3|4793.5|8
1608591850000|2020-12-21 23:04:10|4798.3|4795.5|4797.9|4795.1|4799.4|4796.6|4797.9|4795.1|15
1608591860000|2020-12-21 23:04:20|4798|4795.2|4798.4|4795.6|4798.4|4795.6|4798|4795.2|2
1608591870000|2020-12-21 23:04:30|||||||||1
1608591880000|2020-12-21 23:04:40|||||||||1
1608591890000|2020-12-21 23:04:50|4798.8|4796|4799.3|4796.5|4799.3|4796.5|4798.8|4796|11
1608591900000|2020-12-21 23:05:00|4799.4|4796.6|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|4
1608591910000|2020-12-21 23:05:10|4798.5|4795.7|4798.4|4795.6|4798.5|4795.7|4798.4|4795.6|7
1608591920000|2020-12-21 23:05:20|||||||||2
1608591930000|2020-12-21 23:05:30|||||||||2
1608591940000|2020-12-21 23:05:40|4799.3|4796.5|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|7
1608591950000|2020-12-21 23:05:50|4797.9|4795.1|4797.4|4794.6|4797.9|4795.1|4796.4|4793.6|3
1608591960000|2020-12-21 23:06:00|4796.9|4794.1|4796.5|4793.7|4797.4|4794.6|4796.5|4793.7|7
1608591970000|2020-12-21 23:06:10|4796.4|4793.6|4796.4|4793.6|4796.9|4794.1|4796.4|4793.6|1
1608591980000|2020-12-21 23:06:20|4796.5|4793.7|4797.4|4794.6|4797.4|4794.6|4796.5|4793.7|3
1608591990000|2020-12-21 23:06:30|4798.3|4795.5|4797.4|4794.6|4798.4|4795.6|4797.4|4794.6|4
1608592000000|2020-12-21 23:06:40|4797.8|4795|4797.4|4794.6|4797.8|4795|4797.4|4794.6|4
1608592010000|2020-12-21 23:06:50|||||||||1
1608592020000|2020-12-21 23:07:00|||||||||7
1608592030000|2020-12-21 23:07:10|||||||||3
1608592050000|2020-12-21 23:07:30|||||||||1
1608592060000|2020-12-21 23:07:40|4796.5|4793.7|4795.4|4792.6|4796.5|4793.7|4795.4|4792.6|8
1608592070000|2020-12-21 23:07:50|4795.5|4792.7|4795.4|4792.6|4795.5|4792.7|4795.4|4792.6|1
1608592080000|2020-12-21 23:08:00|4795.8|4793|4795.8|4793|4795.8|4793|4795.4|4792.6|4
1608592090000|2020-12-21 23:08:10|4795.4|4792.6|4796.4|4793.6|4796.4|4793.6|4795.4|4792.6|6
1608592100000|2020-12-21 23:08:20|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|7
1608592110000|2020-12-21 23:08:30|4794.5|4791.7|4795.4|4792.6|4795.4|4792.6|4794.5|4791.7|4
1608592120000|2020-12-21 23:08:40|4795.3|4792.5|4794.4|4791.6|4795.3|4792.5|4794.4|4791.6|4
1608592130000|2020-12-21 23:08:50|4793.5|4790.7|4792.5|4789.7|4793.9|4791.1|4792.5|4789.7|20
1608592140000|2020-12-21 23:09:00|4792.9|4790.1|4791.4|4788.6|4792.9|4790.1|4791.4|4788.6|29
1608592150000|2020-12-21 23:09:10|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|8
1608592160000|2020-12-21 23:09:20|4791.3|4788.5|4794.5|4791.7|4794.5|4791.7|4791.3|4788.5|45
1608592170000|2020-12-21 23:09:30|4795|4792.2|4794.5|4791.7|4795|4792.2|4794.5|4791.7|0
1608592180000|2020-12-21 23:09:40|||||||||2
1608592200000|2020-12-21 23:10:00|4793.5|4790.7|4795.4|4792.6|4795.4|4792.6|4793.5|4790.7|21
1608592210000|2020-12-21 23:10:10|||||||||1
1608592220000|2020-12-21 23:10:20|||||||||4
1608592230000|2020-12-21 23:10:30|||||||||1
1608592250000|2020-12-21 23:10:50|4796.3|4793.5|4794.4|4791.6|4796.5|4793.7|4794.4|4791.6|14
1608592260000|2020-12-21 23:11:00|||||||||1
1608592280000|2020-12-21 23:11:20|4794|4791.2|4792.5|4789.7|4794.4|4791.6|4792.5|4789.7|25
1608592290000|2020-12-21 23:11:30|4793.5|4790.7|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|17
1608592300000|2020-12-21 23:11:40|||||||||2
1608592310000|2020-12-21 23:11:50|4792|4789.2|4792|4789.2|4792|4789.2|4792|4789.2|1
1608592320000|2020-12-21 23:12:00|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|4792|4789.2|0
1608592330000|2020-12-21 23:12:10|4792.6|4789.8|4793|4790.2|4793|4790.2|4792.6|4789.8|2
1608592340000|2020-12-21 23:12:20|4792.5|4789.7|4792.5|4789.7|4793|4790.2|4792.5|4789.7|3
1608592350000|2020-12-21 23:12:30|4793|4790.2|4793.5|4790.7|4793.5|4790.7|4792.5|4789.7|3
1608592360000|2020-12-21 23:12:40|||||||||2
1608592370000|2020-12-21 23:12:50|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|7
1608592380000|2020-12-21 23:13:00|4794.8|4792|4794.4|4791.6|4794.8|4792|4794.4|4791.6|3
1608592390000|2020-12-21 23:13:10|4794.5|4791.7|4795.4|4792.6|4795.4|4792.6|4794.4|4791.6|3
1608592400000|2020-12-21 23:13:20|4794.9|4792.1|4794.4|4791.6|4794.9|4792.1|4794.4|4791.6|7
1608592420000|2020-12-21 23:13:40|||||||||3
1608592430000|2020-12-21 23:13:50|||||||||1
1608592440000|2020-12-21 23:14:00|4794.8|4792|4794.4|4791.6|4794.8|4792|4794.4|4791.6|1
1608592460000|2020-12-21 23:14:20|4794.8|4792|4795.3|4792.5|4795.3|4792.5|4794.4|4791.6|9
1608592470000|2020-12-21 23:14:30|4795.4|4792.6|4794.4|4791.6|4795.4|4792.6|4794.4|4791.6|4
1608592480000|2020-12-21 23:14:40|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|7
1608592490000|2020-12-21 23:14:50|||||||||1
1608592500000|2020-12-21 23:15:00|||||||||6
1608592510000|2020-12-21 23:15:10|||||||||1
1608592520000|2020-12-21 23:15:20|4793.9|4791.1|4794|4791.2|4794|4791.2|4793.5|4790.7|4
1608592530000|2020-12-21 23:15:30|4793.6|4790.8|4793.5|4790.7|4793.6|4790.8|4793.5|4790.7|0
1608592550000|2020-12-21 23:15:50|||||||||1
1608592560000|2020-12-21 23:16:00|||||||||1
1608592570000|2020-12-21 23:16:10|4793.9|4791.1|4793.5|4790.7|4793.9|4791.1|4793.5|4790.7|5
1608592580000|2020-12-21 23:16:20|4793.9|4791.1|4793.9|4791.1|4793.9|4791.1|4793.5|4790.7|1
1608592590000|2020-12-21 23:16:30|4793.5|4790.7|4794.3|4791.5|4794.3|4791.5|4793.5|4790.7|5
1608592600000|2020-12-21 23:16:40|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|0
1608592620000|2020-12-21 23:17:00|||||||||1
1608592630000|2020-12-21 23:17:10|4794.3|4791.5|4794.4|4791.6|4794.4|4791.6|4794.3|4791.5|1
1608592640000|2020-12-21 23:17:20|4795.3|4792.5|4794.5|4791.7|4795.4|4792.6|4794.5|4791.7|10
1608592690000|2020-12-21 23:18:10|||||||||4
1608592700000|2020-12-21 23:18:20|||||||||1
1608592710000|2020-12-21 23:18:30|4794.9|4792.1|4795.4|4792.6|4795.4|4792.6|4794.9|4792.1|3
1608592720000|2020-12-21 23:18:40|4795.9|4793.1|4795.4|4792.6|4795.9|4793.1|4795.4|4792.6|6
1608592740000|2020-12-21 23:19:00|4795.8|4793|4796.4|4793.6|4796.4|4793.6|4795.4|4792.6|2
1608592750000|2020-12-21 23:19:10|||||||||1
1608592760000|2020-12-21 23:19:20|4795.5|4792.7|4794.9|4792.1|4795.5|4792.7|4794.5|4791.7|21
1608592770000|2020-12-21 23:19:30|4794.5|4791.7|4794.4|4791.6|4794.5|4791.7|4794.4|4791.6|7
1608592790000|2020-12-21 23:19:50|||||||||2
1608592800000|2020-12-21 23:20:00|4795.3|4792.5|4795.4|4792.6|4795.4|4792.6|4795.3|4792.5|5
1608592810000|2020-12-21 23:20:10|4795.5|4792.7|4795.4|4792.6|4795.5|4792.7|4795.4|4792.6|0
1608592820000|2020-12-21 23:20:20|4794.9|4792.1|4794.5|4791.7|4794.9|4792.1|4794.5|4791.7|1
1608592830000|2020-12-21 23:20:30|||||||||1
1608592840000|2020-12-21 23:20:40|||||||||1
1608592850000|2020-12-21 23:20:50|4795.4|4792.6|4796.3|4793.5|4796.3|4793.5|4795.4|4792.6|5
1608592860000|2020-12-21 23:21:00|4795.9|4793.1|4796.4|4793.6|4797.3|4794.5|4795.5|4792.7|19
1608592870000|2020-12-21 23:21:10|||||||||1
1608592880000|2020-12-21 23:21:20|||||||||2
1608592900000|2020-12-21 23:21:40|||||||||1
1608592910000|2020-12-21 23:21:50|||||||||2
1608592950000|2020-12-21 23:22:30|||||||||2
1608592980000|2020-12-21 23:23:00|4796.3|4793.5|4795.5|4792.7|4796.3|4793.5|4795.5|4792.7|6
1608593000000|2020-12-21 23:23:20|4795.4|4792.6|4795.4|4792.6|4795.4|4792.6|4795.4|4792.6|2
1608593010000|2020-12-21 23:23:30|4795|4792.2|4794.3|4791.5|4795|4792.2|4794.3|4791.5|7
1608593020000|2020-12-21 23:23:40|4794.4|4791.6|4794.3|4791.5|4794.4|4791.6|4794.3|4791.5|0
1608593030000|2020-12-21 23:23:50|4793.5|4790.7|4794.3|4791.5|4794.3|4791.5|4793.4|4790.6|11
1608593040000|2020-12-21 23:24:00|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4
1608593050000|2020-12-21 23:24:10|4793.8|4791|4793.4|4790.6|4793.8|4791|4793.4|4790.6|1
1608593060000|2020-12-21 23:24:20|4793.8|4791|4793.4|4790.6|4793.8|4791|4793.4|4790.6|0
1608593070000|2020-12-21 23:24:30|4793.8|4791|4793.4|4790.6|4793.8|4791|4793.4|4790.6|2
1608593100000|2020-12-21 23:25:00|||||||||1
1608593110000|2020-12-21 23:25:10|||||||||1
1608593120000|2020-12-21 23:25:20|4793.3|4790.5|4793.4|4790.6|4793.4|4790.6|4793.3|4790.5|1
1608593130000|2020-12-21 23:25:30|||||||||2
1608593140000|2020-12-21 23:25:40|||||||||1
1608593150000|2020-12-21 23:25:50|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|1
1608593160000|2020-12-21 23:26:00|||||||||1
1608593170000|2020-12-21 23:26:10|4793.8|4791|4793.9|4791.1|4794.3|4791.5|4793.8|4791|2
1608593180000|2020-12-21 23:26:20|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|1
1608593220000|2020-12-21 23:27:00|||||||||1
1608593240000|2020-12-21 23:27:20|4793.4|4790.6|4794.3|4791.5|4794.3|4791.5|4793.4|4790.6|6
1608593250000|2020-12-21 23:27:30|||||||||3
1608593260000|2020-12-21 23:27:40|||||||||1
1608593280000|2020-12-21 23:28:00|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|2
1608593290000|2020-12-21 23:28:10|4793.4|4790.6|4791.4|4788.6|4793.4|4790.6|4791.4|4788.6|27
1608593300000|2020-12-21 23:28:20|4789.4|4786.6|4789.3|4786.5|4789.4|4786.6|4788.4|4785.6|38
1608593310000|2020-12-21 23:28:30|4789.4|4786.6|4789.4|4786.6|4789.4|4786.6|4789.4|4786.6|2
1608593320000|2020-12-21 23:28:40|4789.3|4786.5|4788.4|4785.6|4789.3|4786.5|4788.4|4785.6|10
1608593330000|2020-12-21 23:28:50|||||||||1
1608593340000|2020-12-21 23:29:00|4788.3|4785.5|4788.4|4785.6|4788.4|4785.6|4788.3|4785.5|0
1608593350000|2020-12-21 23:29:10|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|5
1608593360000|2020-12-21 23:29:20|||||||||2
1608593370000|2020-12-21 23:29:30|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|3
1608593380000|2020-12-21 23:29:40|4790.4|4787.6|4790.5|4787.7|4790.5|4787.7|4790.4|4787.6|0
1608593390000|2020-12-21 23:29:50|4790.4|4787.6|4791.4|4788.6|4791.4|4788.6|4790.4|4787.6|6
1608593400000|2020-12-21 23:30:00|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|1
1608593410000|2020-12-21 23:30:10|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|4
1608593430000|2020-12-21 23:30:30|||||||||4
1608593440000|2020-12-21 23:30:40|||||||||1
1608593450000|2020-12-21 23:30:50|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|2
1608593460000|2020-12-21 23:31:00|||||||||1
1608593470000|2020-12-21 23:31:10|4791.4|4788.6|4791.4|4788.6|4791.5|4788.7|4791.4|4788.6|2
1608593490000|2020-12-21 23:31:30|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|1
1608593510000|2020-12-21 23:31:50|4790.5|4787.7|4790.4|4787.6|4790.5|4787.7|4790.4|4787.6|10
1608593520000|2020-12-21 23:32:00|||||||||2
1608593530000|2020-12-21 23:32:10|4790.3|4787.5|4788.4|4785.6|4790.3|4787.5|4788.4|4785.6|15
1608593550000|2020-12-21 23:32:30|||||||||4
1608593560000|2020-12-21 23:32:40|||||||||1
1608593570000|2020-12-21 23:32:50|||||||||8
1608593610000|2020-12-21 23:33:30|||||||||5
1608593630000|2020-12-21 23:33:50|||||||||2
1608593660000|2020-12-21 23:34:20|||||||||1
1608593670000|2020-12-21 23:34:30|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|1
1608593690000|2020-12-21 23:34:50|||||||||1
1608593710000|2020-12-21 23:35:10|||||||||1
1608593720000|2020-12-21 23:35:20|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|1
1608593730000|2020-12-21 23:35:30|||||||||1
1608593740000|2020-12-21 23:35:40|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|1
1608593750000|2020-12-21 23:35:50|4788.9|4786.1|4790.5|4787.7|4790.5|4787.7|4788.9|4786.1|5
1608593760000|2020-12-21 23:36:00|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|2
1608593780000|2020-12-21 23:36:20|4789.5|4786.7|4789.4|4786.6|4789.5|4786.7|4789.4|4786.6|6
1608593790000|2020-12-21 23:36:30|4788.5|4785.7|4788.4|4785.6|4788.5|4785.7|4788.4|4785.6|10
1608593800000|2020-12-21 23:36:40|4788.3|4785.5|4787.5|4784.7|4788.4|4785.6|4787.5|4784.7|12
1608593820000|2020-12-21 23:37:00|||||||||5
1608593830000|2020-12-21 23:37:10|||||||||2
1608593840000|2020-12-21 23:37:20|4786.6|4783.8|4785.4|4782.6|4786.6|4783.8|4785.4|4782.6|19
1608593850000|2020-12-21 23:37:30|||||||||4
1608593860000|2020-12-21 23:37:40|||||||||2
1608593870000|2020-12-21 23:37:50|||||||||1
1608593880000|2020-12-21 23:38:00|||||||||2
1608593900000|2020-12-21 23:38:20|||||||||5
1608593910000|2020-12-21 23:38:30|||||||||3
1608593920000|2020-12-21 23:38:40|4785.3|4782.5|4784.4|4781.6|4785.4|4782.6|4784.4|4781.6|9
1608593930000|2020-12-21 23:38:50|4784.3|4781.5|4784.5|4781.7|4785.3|4782.5|4784.3|4781.5|14
1608593940000|2020-12-21 23:39:00|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|15
1608593950000|2020-12-21 23:39:10|4784|4781.2|4784.4|4781.6|4784.4|4781.6|4784|4781.2|4
1608593960000|2020-12-21 23:39:20|4784|4781.2|4783.5|4780.7|4784.4|4781.6|4783.5|4780.7|3
1608593970000|2020-12-21 23:39:30|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4784.3|4781.5|1
1608593980000|2020-12-21 23:39:40|4784|4781.2|4783.5|4780.7|4784|4781.2|4783.5|4780.7|3
1608593990000|2020-12-21 23:39:50|4783.4|4780.6|4783.4|4780.6|4783.9|4781.1|4783.4|4780.6|4
1608594000000|2020-12-21 23:40:00|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4784.3|4781.5|19
1608594010000|2020-12-21 23:40:10|||||||||1
1608594030000|2020-12-21 23:40:30|||||||||5
1608594060000|2020-12-21 23:41:00|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|5
1608594070000|2020-12-21 23:41:10|4784.9|4782.1|4785.3|4782.5|4785.3|4782.5|4784.9|4782.1|3
1608594080000|2020-12-21 23:41:20|4785.5|4782.7|4787.4|4784.6|4787.4|4784.6|4785.5|4782.7|12
1608594090000|2020-12-21 23:41:30|||||||||5
1608594100000|2020-12-21 23:41:40|||||||||2
1608594110000|2020-12-21 23:41:50|||||||||1
1608594120000|2020-12-21 23:42:00|4787.3|4784.5|4786.4|4783.6|4787.3|4784.5|4786.4|4783.6|6
1608594130000|2020-12-21 23:42:10|||||||||1
1608594140000|2020-12-21 23:42:20|4786.3|4783.5|4785.5|4782.7|4786.3|4783.5|4785.5|4782.7|2
1608594150000|2020-12-21 23:42:30|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786|4783.2|8
1608594170000|2020-12-21 23:42:50|4786|4783.2|4784.9|4782.1|4786|4783.2|4784.5|4781.7|19
1608594180000|2020-12-21 23:43:00|4785.3|4782.5|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|2
1608594190000|2020-12-21 23:43:10|4784|4781.2|4783.9|4781.1|4784|4781.2|4783.4|4780.6|19
1608594200000|2020-12-21 23:43:20|4783.5|4780.7|4783.5|4780.7|4783.5|4780.7|4783.5|4780.7|3
1608594210000|2020-12-21 23:43:30|||||||||8
1608594220000|2020-12-21 23:43:40|4782.6|4779.8|4782.4|4779.6|4782.6|4779.8|4782.4|4779.6|25
1608594230000|2020-12-21 23:43:50|4782.8|4780|4782.4|4779.6|4782.8|4780|4782.4|4779.6|12
1608594240000|2020-12-21 23:44:00|4782.3|4779.5|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|17
1608594260000|2020-12-21 23:44:20|||||||||1
1608594270000|2020-12-21 23:44:30|4780.3|4776.3|4779|4776.2|4780.4|4777.6|4779|4776.2|86
1608594280000|2020-12-21 23:44:40|4778.9|4776.1|4780.4|4777.6|4780.4|4777.6|4778.4|4775.6|17
1608594290000|2020-12-21 23:44:50|4780.3|4777.5|4779.4|4776.6|4780.3|4777.5|4779.4|4776.6|3
1608594300000|2020-12-21 23:45:00|||||||||1
1608594310000|2020-12-21 23:45:10|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|6
1608594330000|2020-12-21 23:45:30|||||||||1
1608594340000|2020-12-21 23:45:40|||||||||2
1608594350000|2020-12-21 23:45:50|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|10
1608594370000|2020-12-21 23:46:10|4780.3|4777.5|4780.5|4777.7|4780.5|4777.7|4779.5|4776.7|8
1608594380000|2020-12-21 23:46:20|4781.3|4778.5|4780.5|4777.7|4781.3|4778.5|4780.5|4777.7|11
1608594410000|2020-12-21 23:46:50|||||||||1
1608594420000|2020-12-21 23:47:00|4780.9|4778.1|4780.5|4777.7|4780.9|4778.1|4780.5|4777.7|8
1608594430000|2020-12-21 23:47:10|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|2
1608594440000|2020-12-21 23:47:20|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|0
1608594450000|2020-12-21 23:47:30|4782.3|4779.5|4782.5|4779.7|4782.5|4779.7|4781.5|4778.7|47
1608594460000|2020-12-21 23:47:40|||||||||2
1608594470000|2020-12-21 23:47:50|4782.9|4780.1|4783.4|4780.6|4783.4|4780.6|4782.9|4780.1|11
1608594490000|2020-12-21 23:48:10|4783.8|4781|4783.4|4780.6|4783.8|4781|4783.4|4780.6|7
1608594500000|2020-12-21 23:48:20|4783|4780.2|4781.5|4778.7|4783|4780.2|4781.5|4778.7|23
1608594510000|2020-12-21 23:48:30|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|6
1608594520000|2020-12-21 23:48:40|||||||||3
1608594530000|2020-12-21 23:48:50|||||||||1
1608594540000|2020-12-21 23:49:00|||||||||1
1608594550000|2020-12-21 23:49:10|4781.5|4778.7|4781.5|4778.7|4781.5|4778.7|4781.5|4778.7|0
1608594570000|2020-12-21 23:49:30|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4782.3|4779.5|5
1608594580000|2020-12-21 23:49:40|||||||||2
1608594600000|2020-12-21 23:50:00|4783.3|4780.5|4783.4|4780.6|4783.4|4780.6|4783.3|4780.5|8
1608594610000|2020-12-21 23:50:10|4782.9|4780.1|4783.4|4780.6|4783.4|4780.6|4782.8|4780|4
1608594630000|2020-12-21 23:50:30|4783.8|4781|4783.8|4781|4783.8|4781|4783.8|4781|2
1608594640000|2020-12-21 23:50:40|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4784.3|4781.5|0
1608594650000|2020-12-21 23:50:50|||||||||1
1608594680000|2020-12-21 23:51:20|4784.5|4781.7|4784.4|4781.6|4784.5|4781.7|4784.4|4781.6|1
1608594690000|2020-12-21 23:51:30|||||||||1
1608594700000|2020-12-21 23:51:40|4785.3|4782.5|4785.4|4782.6|4785.4|4782.6|4785.3|4782.5|9
1608594720000|2020-12-21 23:52:00|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|3
1608594730000|2020-12-21 23:52:10|||||||||1
1608594740000|2020-12-21 23:52:20|4784.5|4781.7|4784.5|4781.7|4784.5|4781.7|4784.5|4781.7|3
1608594770000|2020-12-21 23:52:50|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|3
1608594790000|2020-12-21 23:53:10|||||||||1
1608594800000|2020-12-21 23:53:20|||||||||1
1608594810000|2020-12-21 23:53:30|||||||||4
1608594830000|2020-12-21 23:53:50|4785.3|4782.5|4784.5|4781.7|4785.3|4782.5|4784.5|4781.7|4
1608594860000|2020-12-21 23:54:20|4783.9|4781.1|4783.5|4780.7|4783.9|4781.1|4783.5|4780.7|11
1608594870000|2020-12-21 23:54:30|||||||||1
1608594900000|2020-12-21 23:55:00|||||||||1
1608594920000|2020-12-21 23:55:20|4784.3|4781.5|4784.5|4781.7|4784.5|4781.7|4784.3|4781.5|4
1608594930000|2020-12-21 23:55:30|4784.9|4782.1|4785.3|4782.5|4785.3|4782.5|4784.9|4782.1|5
1608594940000|2020-12-21 23:55:40|4784.5|4781.7|4784.9|4782.1|4784.9|4782.1|4784.5|4781.7|8
1608594950000|2020-12-21 23:55:50|4784.5|4781.7|4784.4|4781.6|4784.5|4781.7|4784.4|4781.6|1
1608594960000|2020-12-21 23:56:00|4784.3|4781.5|4783.5|4780.7|4784.3|4781.5|4783.5|4780.7|4
1608594970000|2020-12-21 23:56:10|||||||||1
1608595000000|2020-12-21 23:56:40|4783.4|4780.6|4783.5|4780.7|4783.5|4780.7|4783.4|4780.6|0
1608595010000|2020-12-21 23:56:50|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|0
1608595020000|2020-12-21 23:57:00|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|11
1608595050000|2020-12-21 23:57:30|4783.3|4780.5|4783.4|4780.6|4783.4|4780.6|4783.3|4780.5|6
1608595060000|2020-12-21 23:57:40|||||||||1
1608595070000|2020-12-21 23:57:50|||||||||2
1608595090000|2020-12-21 23:58:10|4783.3|4780.5|4782.5|4779.7|4783.3|4780.5|4782.5|4779.7|2
1608595110000|2020-12-21 23:58:30|||||||||1
1608595120000|2020-12-21 23:58:40|||||||||3
1608595130000|2020-12-21 23:58:50|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|2
1608595140000|2020-12-21 23:59:00|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4
1608595150000|2020-12-21 23:59:10|||||||||2
1608595190000|2020-12-21 23:59:50|||||||||2
1608595200000|2020-12-22 00:00:00|4783|4780.2|4779.5|4776.7|4783|4780.2|4779.5|4776.7|37
1608595210000|2020-12-22 00:00:10|4779.4|4776.6|4778.5|4775.7|4779.4|4776.6|4778.5|4775.7|13
1608595220000|2020-12-22 00:00:20|4779.4|4776.6|4779.3|4776.5|4779.5|4776.7|4778.4|4775.6|43
1608595230000|2020-12-22 00:00:30|4778.8|4776|4780.4|4777.6|4780.4|4777.6|4778.4|4775.6|31
1608595240000|2020-12-22 00:00:40|||||||||2
1608595250000|2020-12-22 00:00:50|4781.4|4778.6|4779.5|4776.7|4781.5|4778.7|4779.5|4776.7|22
1608595260000|2020-12-22 00:01:00|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4778.5|4775.7|32
1608595270000|2020-12-22 00:01:10|4780.3|4777.5|4778.5|4775.7|4780.4|4777.6|4778.5|4775.7|14
1608595280000|2020-12-22 00:01:20|4779.4|4776.6|4778.5|4775.7|4779.4|4776.6|4778.5|4775.7|7
1608595290000|2020-12-22 00:01:30|4778.4|4775.6|4778.5|4775.7|4778.5|4775.7|4778.4|4775.6|0
1608595300000|2020-12-22 00:01:40|4779|4776.2|4779.5|4776.7|4779.5|4776.7|4779|4776.2|5
1608595310000|2020-12-22 00:01:50|4780.3|4777.5|4780.3|4777.5|4780.4|4777.6|4780.3|4777.5|8
1608595320000|2020-12-22 00:02:00|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|5
1608595330000|2020-12-22 00:02:10|4780.5|4777.7|4780.5|4777.7|4780.5|4777.7|4780.5|4777.7|25
1608595340000|2020-12-22 00:02:20|||||||||6
1608595350000|2020-12-22 00:02:30|4781.3|4778.5|4781.5|4778.7|4781.5|4778.7|4781.3|4778.5|10
1608595360000|2020-12-22 00:02:40|4782.3|4779.5|4782.5|4779.7|4783.3|4780.5|4782.3|4779.5|12
1608595390000|2020-12-22 00:03:10|4782.9|4780.1|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|17
1608595400000|2020-12-22 00:03:20|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|5
1608595410000|2020-12-22 00:03:30|4782.9|4780.1|4782.3|4779.5|4782.9|4780.1|4782.3|4779.5|21
1608595420000|2020-12-22 00:03:40|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|0
1608595430000|2020-12-22 00:03:50|||||||||1
1608595440000|2020-12-22 00:04:00|4782.3|4779.5|4781.3|4778.5|4782.3|4779.5|4781.3|4778.5|9
1608595450000|2020-12-22 00:04:10|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|2
1608595460000|2020-12-22 00:04:20|4782.3|4779.5|4781.4|4778.6|4782.3|4779.5|4781.3|4778.5|5
1608595470000|2020-12-22 00:04:30|4782.3|4779.5|4781.9|4779.1|4782.3|4779.5|4781.9|4779.1|7
1608595480000|2020-12-22 00:04:40|4782.3|4779.5|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|2
1608595490000|2020-12-22 00:04:50|4781.3|4778.5|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|4
1608595500000|2020-12-22 00:05:00|4780.9|4778.1|4781.3|4778.5|4781.4|4778.6|4780.4|4777.6|5
1608595510000|2020-12-22 00:05:10|4781.4|4778.6|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|7
1608595520000|2020-12-22 00:05:20|4780.8|4778|4781.3|4778.5|4781.3|4778.5|4780.8|4778|2
1608595530000|2020-12-22 00:05:30|4780.5|4777.7|4781.3|4778.5|4781.3|4778.5|4780.4|4777.6|10
1608595540000|2020-12-22 00:05:40|4780.5|4777.7|4780.3|4777.5|4780.5|4777.7|4780.3|4777.5|2
1608595560000|2020-12-22 00:06:00|4779.5|4776.7|4778.3|4775.5|4779.5|4776.7|4778.3|4775.5|18
1608595570000|2020-12-22 00:06:10|||||||||1
1608595580000|2020-12-22 00:06:20|||||||||1
1608595600000|2020-12-22 00:06:40|||||||||1
1608595610000|2020-12-22 00:06:50|||||||||3
1608595620000|2020-12-22 00:07:00|4778.8|4776|4779.3|4776.5|4779.3|4776.5|4778.8|4776|6
1608595630000|2020-12-22 00:07:10|||||||||2
1608595650000|2020-12-22 00:07:30|||||||||3
1608595660000|2020-12-22 00:07:40|||||||||4
1608595670000|2020-12-22 00:07:50|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|15
1608595680000|2020-12-22 00:08:00|4779|4776.2|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|2
1608595690000|2020-12-22 00:08:10|||||||||5
1608595700000|2020-12-22 00:08:20|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4780.3|4777.5|9
1608595720000|2020-12-22 00:08:40|4781.3|4778.5|4781.4|4778.6|4781.4|4778.6|4781.3|4778.5|16
1608595730000|2020-12-22 00:08:50|4781.8|4779|4781.4|4778.6|4781.8|4779|4781.4|4778.6|3
1608595760000|2020-12-22 00:09:20|4781.3|4778.5|4782.3|4779.5|4782.3|4779.5|4781.3|4778.5|16
1608595770000|2020-12-22 00:09:30|||||||||1
1608595790000|2020-12-22 00:09:50|||||||||2
1608595810000|2020-12-22 00:10:10|4782.4|4779.6|4782.4|4779.6|4782.5|4779.7|4782.4|4779.6|0
1608595820000|2020-12-22 00:10:20|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|4782|4779.2|4
1608595830000|2020-12-22 00:10:30|4782.4|4779.6|4783.3|4780.5|4783.3|4780.5|4782.4|4779.6|11
1608595840000|2020-12-22 00:10:40|4783.4|4780.6|4783.3|4780.5|4783.5|4780.7|4783.3|4780.5|5
1608595850000|2020-12-22 00:10:50|||||||||6
1608595860000|2020-12-22 00:11:00|||||||||1
1608595880000|2020-12-22 00:11:20|||||||||2
1608595890000|2020-12-22 00:11:30|||||||||1
1608595900000|2020-12-22 00:11:40|||||||||2
1608595910000|2020-12-22 00:11:50|4782.5|4779.7|4782.3|4779.5|4782.5|4779.7|4782.3|4779.5|2
1608595920000|2020-12-22 00:12:00|4782.4|4779.6|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|3
1608595930000|2020-12-22 00:12:10|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|0
1608595940000|2020-12-22 00:12:20|||||||||5
1608595970000|2020-12-22 00:12:50|4783.5|4780.7|4783.4|4780.6|4783.5|4780.7|4783.4|4780.6|19
1608595990000|2020-12-22 00:13:10|4783.5|4780.7|4783.4|4780.6|4783.5|4780.7|4783.4|4780.6|14
1608596000000|2020-12-22 00:13:20|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|1
1608596010000|2020-12-22 00:13:30|4784.3|4781.5|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|26
1608596020000|2020-12-22 00:13:40|||||||||1
1608596030000|2020-12-22 00:13:50|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|5
1608596040000|2020-12-22 00:14:00|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|7
1608596060000|2020-12-22 00:14:20|||||||||3
1608596070000|2020-12-22 00:14:30|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|4782.5|4779.7|3
1608596080000|2020-12-22 00:14:40|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|10
1608596090000|2020-12-22 00:14:50|||||||||2
1608596110000|2020-12-22 00:15:10|4783.5|4780.7|4783.4|4780.6|4783.5|4780.7|4783.4|4780.6|0
1608596120000|2020-12-22 00:15:20|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|0
1608596130000|2020-12-22 00:15:30|||||||||6
1608596160000|2020-12-22 00:16:00|4783.8|4781|4783.3|4780.5|4783.8|4781|4783.3|4780.5|11
1608596170000|2020-12-22 00:16:10|||||||||1
1608596180000|2020-12-22 00:16:20|||||||||3
1608596190000|2020-12-22 00:16:30|4783.8|4781|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|16
1608596250000|2020-12-22 00:17:30|||||||||18
1608596270000|2020-12-22 00:17:50|||||||||2
1608596280000|2020-12-22 00:18:00|||||||||2
1608596300000|2020-12-22 00:18:20|4783.5|4780.7|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|13
1608596310000|2020-12-22 00:18:30|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|12
1608596320000|2020-12-22 00:18:40|||||||||1
1608596330000|2020-12-22 00:18:50|||||||||1
1608596340000|2020-12-22 00:19:00|4783.5|4780.7|4782.4|4779.6|4783.5|4780.7|4782.4|4779.6|16
1608596350000|2020-12-22 00:19:10|||||||||5
1608596370000|2020-12-22 00:19:30|4782.5|4779.7|4783.4|4780.6|4783.4|4780.6|4782.5|4779.7|9
1608596380000|2020-12-22 00:19:40|4783.8|4781|4784.3|4781.5|4784.3|4781.5|4783.8|4781|0
1608596400000|2020-12-22 00:20:00|4784.9|4782.1|4785.4|4782.6|4785.5|4782.7|4784.4|4781.6|18
1608596410000|2020-12-22 00:20:10|4785.3|4782.5|4785.4|4782.6|4785.5|4782.7|4785.3|4782.5|1
1608596420000|2020-12-22 00:20:20|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|1
1608596430000|2020-12-22 00:20:30|4785.4|4782.6|4785.3|4782.5|4785.4|4782.6|4785.3|4782.5|1
1608596440000|2020-12-22 00:20:40|4785.4|4782.6|4785.3|4782.5|4785.4|4782.6|4785.3|4782.5|1
1608596450000|2020-12-22 00:20:50|4785.4|4782.6|4784.3|4781.5|4785.4|4782.6|4784.3|4781.5|7
1608596460000|2020-12-22 00:21:00|4783.5|4780.7|4783.4|4780.6|4783.5|4780.7|4783.4|4780.6|11
1608596470000|2020-12-22 00:21:10|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|0
1608596480000|2020-12-22 00:21:20|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|7
1608596490000|2020-12-22 00:21:30|||||||||1
1608596510000|2020-12-22 00:21:50|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|0
1608596530000|2020-12-22 00:22:10|||||||||2
1608596540000|2020-12-22 00:22:20|4782.8|4780|4782.8|4780|4782.9|4780.1|4782.5|4779.7|15
1608596550000|2020-12-22 00:22:30|4782.3|4779.5|4782.3|4779.5|4782.8|4780|4782.3|4779.5|0
1608596560000|2020-12-22 00:22:40|4781.9|4779.1|4782.3|4779.5|4782.3|4779.5|4781.9|4779.1|4
1608596570000|2020-12-22 00:22:50|||||||||1
1608596590000|2020-12-22 00:23:10|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|2
1608596600000|2020-12-22 00:23:20|4780.5|4777.7|4780.3|4777.5|4780.5|4777.7|4780.3|4777.5|5
1608596610000|2020-12-22 00:23:30|4780.4|4777.6|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|13
1608596630000|2020-12-22 00:23:50|4780.8|4778|4781.3|4778.5|4781.3|4778.5|4780.8|4778|5
1608596640000|2020-12-22 00:24:00|||||||||1
1608596660000|2020-12-22 00:24:20|||||||||3
1608596670000|2020-12-22 00:24:30|4780.4|4777.6|4780.3|4777.5|4780.8|4778|4780.3|4777.5|5
1608596690000|2020-12-22 00:24:50|||||||||1
1608596700000|2020-12-22 00:25:00|||||||||1
1608596750000|2020-12-22 00:25:50|||||||||1
1608596760000|2020-12-22 00:26:00|||||||||2
1608596770000|2020-12-22 00:26:10|||||||||4
1608596780000|2020-12-22 00:26:20|4779.9|4777.1|4780.3|4777.5|4780.3|4777.5|4779.9|4777.1|5
1608596790000|2020-12-22 00:26:30|||||||||3
1608596800000|2020-12-22 00:26:40|||||||||7
1608596810000|2020-12-22 00:26:50|||||||||2
1608596850000|2020-12-22 00:27:30|||||||||5
1608596880000|2020-12-22 00:28:00|4779.3|4776.5|4779.3|4776.5|4779.3|4776.5|4779.3|4776.5|9
1608596890000|2020-12-22 00:28:10|4778.4|4775.6|4778.3|4775.5|4778.4|4775.6|4778.3|4775.5|8
1608596900000|2020-12-22 00:28:20|4778.4|4775.6|4778.4|4775.6|4779.3|4776.5|4778.4|4775.6|8
1608596910000|2020-12-22 00:28:30|4778.8|4776|4779.3|4776.5|4779.3|4776.5|4778.4|4775.6|0
1608596920000|2020-12-22 00:28:40|4778.8|4776|4778.3|4775.5|4778.8|4776|4778.3|4775.5|9
1608596930000|2020-12-22 00:28:50|||||||||2
1608596950000|2020-12-22 00:29:10|||||||||2
1608596960000|2020-12-22 00:29:20|4778.8|4776|4778.3|4775.5|4778.8|4776|4778.3|4775.5|4
1608596970000|2020-12-22 00:29:30|4778.4|4775.6|4779.3|4776.5|4779.3|4776.5|4778.4|4775.6|11
1608597000000|2020-12-22 00:30:00|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|1
1608597010000|2020-12-22 00:30:10|||||||||1
1608597020000|2020-12-22 00:30:20|||||||||10
1608597030000|2020-12-22 00:30:30|||||||||1
1608597050000|2020-12-22 00:30:50|4780.2|4777.4|4780.4|4777.6|4780.4|4777.6|4780.2|4777.4|12
1608597070000|2020-12-22 00:31:10|||||||||3
1608597080000|2020-12-22 00:31:20|||||||||1
1608597110000|2020-12-22 00:31:50|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|1
1608597150000|2020-12-22 00:32:30|4780.8|4778|4779.4|4776.6|4780.9|4778.1|4779.4|4776.6|30
1608597170000|2020-12-22 00:32:50|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|12
1608597180000|2020-12-22 00:33:00|||||||||1
1608597220000|2020-12-22 00:33:40|||||||||2
1608597250000|2020-12-22 00:34:10|||||||||2
1608597260000|2020-12-22 00:34:20|4778.4|4775.6|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|11
1608597280000|2020-12-22 00:34:40|||||||||1
1608597300000|2020-12-22 00:35:00|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|11
1608597310000|2020-12-22 00:35:10|||||||||1
1608597320000|2020-12-22 00:35:20|||||||||1
1608597340000|2020-12-22 00:35:40|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|4
1608597350000|2020-12-22 00:35:50|4778.8|4776|4778.4|4775.6|4778.8|4776|4778.4|4775.6|0
1608597360000|2020-12-22 00:36:00|||||||||1
1608597380000|2020-12-22 00:36:20|4778.8|4776|4778.4|4775.6|4778.8|4776|4778.4|4775.6|1
1608597390000|2020-12-22 00:36:30|||||||||1
1608597400000|2020-12-22 00:36:40|||||||||4
1608597410000|2020-12-22 00:36:50|4778.8|4776|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|2
1608597430000|2020-12-22 00:37:10|4779.3|4776.5|4779.3|4776.5|4779.3|4776.5|4779.3|4776.5|0
1608597440000|2020-12-22 00:37:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|8
1608597470000|2020-12-22 00:37:50|||||||||1
1608597480000|2020-12-22 00:38:00|||||||||1
1608597490000|2020-12-22 00:38:10|||||||||2
1608597500000|2020-12-22 00:38:20|||||||||1
1608597540000|2020-12-22 00:39:00|||||||||1
1608597550000|2020-12-22 00:39:10|||||||||1
1608597660000|2020-12-22 00:41:00|||||||||1
1608597700000|2020-12-22 00:41:40|||||||||1
1608597710000|2020-12-22 00:41:50|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|14
1608597720000|2020-12-22 00:42:00|4779.9|4777.1|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|11
1608597730000|2020-12-22 00:42:10|||||||||6
1608597740000|2020-12-22 00:42:20|||||||||2
1608597750000|2020-12-22 00:42:30|||||||||6
1608597770000|2020-12-22 00:42:50|||||||||2
1608597780000|2020-12-22 00:43:00|||||||||1
1608597790000|2020-12-22 00:43:10|||||||||1
1608597800000|2020-12-22 00:43:20|||||||||1
1608597810000|2020-12-22 00:43:30|||||||||5
1608597830000|2020-12-22 00:43:50|||||||||1
1608597840000|2020-12-22 00:44:00|||||||||2
1608597850000|2020-12-22 00:44:10|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.3|4775.5|9
1608597860000|2020-12-22 00:44:20|||||||||1
1608597880000|2020-12-22 00:44:40|||||||||1
1608597890000|2020-12-22 00:44:50|||||||||3
1608597900000|2020-12-22 00:45:00|||||||||1
1608597930000|2020-12-22 00:45:30|||||||||2
1608597940000|2020-12-22 00:45:40|4778.3|4775.5|4776.4|4773.6|4778.3|4775.5|4776.4|4773.6|22
1608597950000|2020-12-22 00:45:50|4776.3|4773.5|4776.4|4773.6|4776.4|4773.6|4775.4|4772.6|6
1608597960000|2020-12-22 00:46:00|||||||||2
1608597970000|2020-12-22 00:46:10|||||||||1
1608597980000|2020-12-22 00:46:20|4775.5|4772.7|4776.4|4773.6|4776.4|4773.6|4775.4|4772.6|16
1608597990000|2020-12-22 00:46:30|||||||||3
1608598010000|2020-12-22 00:46:50|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|15
1608598030000|2020-12-22 00:47:10|4774.9|4772.1|4774.4|4771.6|4775.4|4772.6|4774.4|4771.6|30
1608598040000|2020-12-22 00:47:20|||||||||7
1608598050000|2020-12-22 00:47:30|4774.3|4771.5|4773.4|4770.6|4774.3|4771.5|4773.4|4770.6|15
1608598060000|2020-12-22 00:47:40|4772.5|4769.7|4770.4|4767.6|4772.5|4769.7|4770.3|4767.5|64
1608598070000|2020-12-22 00:47:50|||||||||2
1608598080000|2020-12-22 00:48:00|4771.2|4768.4|4771.4|4768.6|4771.4|4768.6|4770.4|4767.6|28
1608598090000|2020-12-22 00:48:10|4770.9|4768.1|4772.4|4769.6|4772.4|4769.6|4770.9|4768.1|14
1608598100000|2020-12-22 00:48:20|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|10
1608598110000|2020-12-22 00:48:30|||||||||1
1608598120000|2020-12-22 00:48:40|||||||||1
1608598130000|2020-12-22 00:48:50|||||||||1
1608598140000|2020-12-22 00:49:00|||||||||3
1608598150000|2020-12-22 00:49:10|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|7
1608598170000|2020-12-22 00:49:30|||||||||2
1608598180000|2020-12-22 00:49:40|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|3
1608598190000|2020-12-22 00:49:50|4771.3|4768.5|4770.4|4767.6|4771.4|4768.6|4770.4|4767.6|5
1608598200000|2020-12-22 00:50:00|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.4|4767.6|6
1608598210000|2020-12-22 00:50:10|||||||||2
1608598220000|2020-12-22 00:50:20|||||||||2
1608598240000|2020-12-22 00:50:40|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|14
1608598250000|2020-12-22 00:50:50|||||||||3
1608598280000|2020-12-22 00:51:20|4771.8|4769|4771.4|4768.6|4771.8|4769|4771.4|4768.6|10
1608598290000|2020-12-22 00:51:30|||||||||1
1608598300000|2020-12-22 00:51:40|4770.5|4767.7|4770.4|4767.6|4771.4|4768.6|4770.4|4767.6|13
1608598310000|2020-12-22 00:51:50|4770.9|4768.1|4771.4|4768.6|4771.4|4768.6|4770.9|4768.1|5
1608598320000|2020-12-22 00:52:00|||||||||2
1608598330000|2020-12-22 00:52:10|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|12
1608598340000|2020-12-22 00:52:20|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|3
1608598350000|2020-12-22 00:52:30|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|22
1608598360000|2020-12-22 00:52:40|4773.3|4770.5|4773.4|4770.6|4773.4|4770.6|4773.3|4770.5|3
1608598370000|2020-12-22 00:52:50|||||||||3
1608598380000|2020-12-22 00:53:00|4772.5|4769.7|4772.4|4769.6|4772.5|4769.7|4772.4|4769.6|6
1608598390000|2020-12-22 00:53:10|||||||||3
1608598400000|2020-12-22 00:53:20|4771.9|4769.1|4771.4|4768.6|4771.9|4769.1|4770.4|4767.6|19
1608598410000|2020-12-22 00:53:30|4770.9|4768.1|4768.4|4765.6|4770.9|4768.1|4766.4|4763.6|82
1608598420000|2020-12-22 00:53:40|4769.2|4766.4|4769.4|4766.6|4769.4|4766.6|4769.2|4766.4|16
1608598430000|2020-12-22 00:53:50|4768.5|4765.7|4767.4|4764.6|4768.5|4765.7|4767.4|4764.6|12
1608598440000|2020-12-22 00:54:00|4766.4|4763.6|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|17
1608598450000|2020-12-22 00:54:10|||||||||1
1608598460000|2020-12-22 00:54:20|4767.3|4764.5|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|11
1608598470000|2020-12-22 00:54:30|4766.9|4764.1|4767.3|4764.5|4767.4|4764.6|4766.4|4763.6|15
1608598480000|2020-12-22 00:54:40|4767.4|4764.6|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|4
1608598490000|2020-12-22 00:54:50|4766.3|4763.5|4765.4|4762.6|4766.3|4763.5|4765.4|4762.6|5
1608598500000|2020-12-22 00:55:00|4765.8|4763|4766.4|4763.6|4766.4|4763.6|4765.4|4762.6|16
1608598510000|2020-12-22 00:55:10|4767.2|4764.4|4767.4|4764.6|4767.4|4764.6|4767.2|4764.4|4
1608598520000|2020-12-22 00:55:20|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.9|4764.1|9
1608598530000|2020-12-22 00:55:30|||||||||1
1608598540000|2020-12-22 00:55:40|4767.5|4764.7|4767.9|4765.1|4768.4|4765.6|4767.5|4764.7|13
1608598550000|2020-12-22 00:55:50|4767.5|4764.7|4767.9|4765.1|4768.4|4765.6|4767.4|4764.6|5
1608598560000|2020-12-22 00:56:00|4767.5|4764.7|4768.4|4765.6|4768.4|4765.6|4767.4|4764.6|4
1608598570000|2020-12-22 00:56:10|4767.5|4764.7|4767.4|4764.6|4767.9|4765.1|4767.4|4764.6|7
1608598580000|2020-12-22 00:56:20|||||||||2
1608598590000|2020-12-22 00:56:30|4767.5|4764.7|4768.4|4765.6|4768.4|4765.6|4767.5|4764.7|8
1608598600000|2020-12-22 00:56:40|4768.3|4765.5|4768.4|4765.6|4768.4|4765.6|4767.4|4764.6|6
1608598610000|2020-12-22 00:56:50|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|26
1608598620000|2020-12-22 00:57:00|4766.9|4764.1|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|3
1608598630000|2020-12-22 00:57:10|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|6
1608598640000|2020-12-22 00:57:20|4766.4|4763.6|4767.4|4764.6|4767.9|4765.1|4766.4|4763.6|12
1608598650000|2020-12-22 00:57:30|4768.4|4765.6|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|33
1608598660000|2020-12-22 00:57:40|4768.5|4765.7|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|5
1608598670000|2020-12-22 00:57:50|||||||||1
1608598680000|2020-12-22 00:58:00|||||||||1
1608598690000|2020-12-22 00:58:10|||||||||1
1608598700000|2020-12-22 00:58:20|||||||||4
1608598720000|2020-12-22 00:58:40|4769.3|4766.5|4769.4|4766.6|4769.4|4766.6|4769.3|4766.5|4
1608598730000|2020-12-22 00:58:50|4768.9|4766.1|4768.9|4766.1|4769.4|4766.6|4768.9|4766.1|0
1608598740000|2020-12-22 00:59:00|4768.4|4765.6|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|6
1608598750000|2020-12-22 00:59:10|||||||||3
1608598760000|2020-12-22 00:59:20|||||||||2
1608598770000|2020-12-22 00:59:30|4769.9|4767.1|4769.4|4766.6|4769.9|4767.1|4768.4|4765.6|25
1608598780000|2020-12-22 00:59:40|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|4
1608598790000|2020-12-22 00:59:50|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|4
1608598800000|2020-12-22 01:00:00|4768.9|4766.1|4764.5|4761.7|4769.4|4766.6|4762.4|4759.6|265
1608598810000|2020-12-22 01:00:10|4764.9|4762.1|4767.5|4764.7|4767.5|4764.7|4764.5|4761.7|31
1608598820000|2020-12-22 01:00:20|4768|4765.2|4771.5|4768.7|4772.5|4769.7|4768|4765.2|52
1608598830000|2020-12-22 01:00:30|4770.5|4767.7|4772.5|4769.7|4772.5|4769.7|4770.5|4767.7|25
1608598840000|2020-12-22 01:00:40|4771.6|4768.8|4772.5|4769.7|4772.5|4769.7|4771.5|4768.7|16
1608598850000|2020-12-22 01:00:50|4772|4769.2|4772|4769.2|4772.5|4769.7|4771.6|4768.8|14
1608598860000|2020-12-22 01:01:00|4771.6|4768.8|4769.5|4766.7|4771.6|4768.8|4769.5|4766.7|31
1608598870000|2020-12-22 01:01:10|4768.5|4765.7|4770.5|4767.7|4770.5|4767.7|4768.4|4765.6|24
1608598880000|2020-12-22 01:01:20|4769.5|4766.7|4771.5|4768.7|4771.5|4768.7|4769.5|4766.7|10
1608598890000|2020-12-22 01:01:30|4772.4|4769.6|4774.5|4771.7|4774.5|4771.7|4772.4|4769.6|54
1608598900000|2020-12-22 01:01:40|4773.6|4770.8|4774.5|4771.7|4774.9|4772.1|4773.5|4770.7|21
1608598910000|2020-12-22 01:01:50|4775.5|4772.7|4777.5|4774.7|4777.5|4774.7|4775.5|4772.7|39
1608598920000|2020-12-22 01:02:00|4778.4|4775.6|4778.9|4776.1|4779.9|4777.1|4777.5|4774.7|41
1608598930000|2020-12-22 01:02:10|4778.5|4775.7|4780.5|4777.7|4781.4|4778.6|4778.5|4775.7|34
1608598940000|2020-12-22 01:02:20|4780|4777.2|4780.5|4777.7|4780.5|4777.7|4779.5|4776.7|9
1608598950000|2020-12-22 01:02:30|4780|4777.2|4781.5|4778.7|4781.5|4778.7|4779.5|4776.7|31
1608598960000|2020-12-22 01:02:40|4780.6|4777.8|4782.5|4779.7|4782.5|4779.7|4780.5|4777.7|34
1608598970000|2020-12-22 01:02:50|4782|4779.2|4781.5|4778.7|4782.5|4779.7|4781.5|4778.7|11
1608598980000|2020-12-22 01:03:00|4780.6|4777.8|4781.6|4778.8|4782.5|4779.7|4780.5|4777.7|17
1608598990000|2020-12-22 01:03:10|4781.5|4778.7|4780.5|4777.7|4782|4779.2|4780.5|4777.7|9
1608599000000|2020-12-22 01:03:20|4779.5|4776.7|4778.5|4775.7|4779.5|4776.7|4777|4774.2|59
1608599010000|2020-12-22 01:03:30|4778.9|4776.1|4778.5|4775.7|4779.5|4776.7|4778.5|4775.7|8
1608599020000|2020-12-22 01:03:40|4777.5|4774.7|4778.5|4775.7|4778.5|4775.7|4777.5|4774.7|6
1608599030000|2020-12-22 01:03:50|4778.9|4776.1|4778.5|4775.7|4779.5|4776.7|4778|4775.2|16
1608599040000|2020-12-22 01:04:00|4778.9|4776.1|4778.5|4775.7|4779.4|4776.6|4778.5|4775.7|11
1608599050000|2020-12-22 01:04:10|4777.5|4774.7|4777.5|4774.7|4777.5|4774.7|4776.5|4773.7|24
1608599060000|2020-12-22 01:04:20|4777|4774.2|4779.5|4776.7|4779.5|4776.7|4776.5|4773.7|14
1608599070000|2020-12-22 01:04:30|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|14
1608599080000|2020-12-22 01:04:40|4778.5|4775.7|4779.4|4776.6|4780.4|4777.6|4778.4|4775.6|20
1608599090000|2020-12-22 01:04:50|4779.8|4777|4778.9|4776.1|4780.4|4777.6|4778.9|4776.1|8
1608599100000|2020-12-22 01:05:00|4778.4|4775.6|4777.9|4775.1|4778.4|4775.6|4777.4|4774.6|13
1608599110000|2020-12-22 01:05:10|4777.4|4774.6|4778.4|4775.6|4778.9|4776.1|4777.4|4774.6|0
1608599120000|2020-12-22 01:05:20|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|4
1608599130000|2020-12-22 01:05:30|4778.9|4776.1|4776.4|4773.6|4778.9|4776.1|4776.4|4773.6|13
1608599140000|2020-12-22 01:05:40|4776|4773.2|4775.4|4772.6|4776|4773.2|4774.4|4771.6|16
1608599150000|2020-12-22 01:05:50|4774.9|4772.1|4777.4|4774.6|4777.4|4774.6|4774.9|4772.1|11
1608599160000|2020-12-22 01:06:00|||||||||2
1608599170000|2020-12-22 01:06:10|4776.9|4774.1|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|7
1608599180000|2020-12-22 01:06:20|4775.9|4773.1|4775.4|4772.6|4776.4|4773.6|4775.3|4772.5|7
1608599190000|2020-12-22 01:06:30|4774.9|4772.1|4774.4|4771.6|4775.4|4772.6|4773.9|4771.1|13
1608599200000|2020-12-22 01:06:40|4773.5|4770.7|4775.4|4772.6|4776.3|4773.5|4773.5|4770.7|19
1608599210000|2020-12-22 01:06:50|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4774.9|4772.1|4
1608599220000|2020-12-22 01:07:00|4775.4|4772.6|4778.4|4775.6|4779.3|4776.5|4774.4|4771.6|25
1608599230000|2020-12-22 01:07:10|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4777.9|4775.1|7
1608599240000|2020-12-22 01:07:20|4778.9|4776.1|4779.9|4777.1|4779.9|4777.1|4778.4|4775.6|14
1608599250000|2020-12-22 01:07:30|4780.4|4777.6|4779.4|4776.6|4780.4|4777.6|4779.4|4776.6|17
1608599260000|2020-12-22 01:07:40|4778.9|4776.1|4782.4|4779.6|4782.4|4779.6|4778.9|4776.1|31
1608599270000|2020-12-22 01:07:50|4782.9|4780.1|4783.4|4780.6|4784.4|4781.6|4782.5|4779.7|31
1608599280000|2020-12-22 01:08:00|4783.9|4781.1|4783.4|4780.6|4784.4|4781.6|4782.8|4780|16
1608599290000|2020-12-22 01:08:10|4782.9|4780.1|4783.4|4780.6|4783.4|4780.6|4782.5|4779.7|3
1608599300000|2020-12-22 01:08:20|4782.9|4780.1|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|16
1608599310000|2020-12-22 01:08:30|4784.3|4781.5|4785.4|4782.6|4786.3|4783.5|4783.9|4781.1|53
1608599320000|2020-12-22 01:08:40|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|9
1608599330000|2020-12-22 01:08:50|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|2
1608599340000|2020-12-22 01:09:00|4785.3|4782.5|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|15
1608599350000|2020-12-22 01:09:10|4784.9|4782.1|4785.4|4782.6|4786.4|4783.6|4784.5|4781.7|20
1608599360000|2020-12-22 01:09:20|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.9|4783.1|18
1608599370000|2020-12-22 01:09:30|4787.2|4784.4|4786.4|4783.6|4787.4|4784.6|4785.5|4782.7|37
1608599380000|2020-12-22 01:09:40|4785.9|4783.1|4785.4|4782.6|4786.4|4783.6|4784.9|4782.1|11
1608599390000|2020-12-22 01:09:50|4784.9|4782.1|4784.9|4782.1|4785.4|4782.6|4783.4|4780.6|19
1608599400000|2020-12-22 01:10:00|4784.4|4781.6|4783.4|4780.6|4784.4|4781.6|4782.9|4780.1|23
1608599410000|2020-12-22 01:10:10|4782.9|4780.1|4780.4|4777.6|4782.9|4780.1|4780.4|4777.6|17
1608599420000|2020-12-22 01:10:20|4781.2|4778.4|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|6
1608599430000|2020-12-22 01:10:30|4780.9|4778.1|4782.4|4779.6|4782.4|4779.6|4780.9|4778.1|9
1608599440000|2020-12-22 01:10:40|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|5
1608599450000|2020-12-22 01:10:50|||||||||1
1608599460000|2020-12-22 01:11:00|4780.4|4777.6|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|6
1608599470000|2020-12-22 01:11:10|4780.5|4777.7|4780.4|4777.6|4780.5|4777.7|4780.4|4777.6|12
1608599480000|2020-12-22 01:11:20|||||||||5
1608599490000|2020-12-22 01:11:30|||||||||4
1608599500000|2020-12-22 01:11:40|4779.9|4777.1|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|17
1608599510000|2020-12-22 01:11:50|||||||||6
1608599520000|2020-12-22 01:12:00|4779.8|4777|4780.9|4778.1|4781.4|4778.6|4779.8|4777|11
1608599530000|2020-12-22 01:12:10|4781.4|4778.6|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|8
1608599540000|2020-12-22 01:12:20|4781.8|4779|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|2
1608599550000|2020-12-22 01:12:30|4781.9|4779.1|4781.9|4779.1|4782.4|4779.6|4781.4|4778.6|1
1608599560000|2020-12-22 01:12:40|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4781.9|4779.1|0
1608599570000|2020-12-22 01:12:50|4781.9|4779.1|4781.9|4779.1|4782.4|4779.6|4781.4|4778.6|5
1608599580000|2020-12-22 01:13:00|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|0
1608599590000|2020-12-22 01:13:10|||||||||4
1608599600000|2020-12-22 01:13:20|4781.5|4778.7|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|8
1608599610000|2020-12-22 01:13:30|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4
1608599620000|2020-12-22 01:13:40|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4
1608599630000|2020-12-22 01:13:50|||||||||3
1608599640000|2020-12-22 01:14:00|4781.5|4778.7|4782.4|4779.6|4782.4|4779.6|4781.5|4778.7|6
1608599650000|2020-12-22 01:14:10|4781.5|4778.7|4782.4|4779.6|4782.4|4779.6|4780.4|4777.6|15
1608599660000|2020-12-22 01:14:20|4781.9|4779.1|4782.4|4779.6|4782.4|4779.6|4781.5|4778.7|3
1608599670000|2020-12-22 01:14:30|4781.4|4778.6|4781.9|4779.1|4782.4|4779.6|4781.4|4778.6|10
1608599680000|2020-12-22 01:14:40|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|0
1608599690000|2020-12-22 01:14:50|4781.9|4779.1|4782.9|4780.1|4782.9|4780.1|4781.4|4778.6|7
1608599700000|2020-12-22 01:15:00|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|18
1608599710000|2020-12-22 01:15:10|4782.4|4779.6|4782.9|4780.1|4783.4|4780.6|4782.4|4779.6|9
1608599720000|2020-12-22 01:15:20|4782.4|4779.6|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|3
1608599730000|2020-12-22 01:15:30|4782.9|4780.1|4782.4|4779.6|4782.9|4780.1|4782.4|4779.6|3
1608599740000|2020-12-22 01:15:40|4782.8|4780|4782.9|4780.1|4783.4|4780.6|4782.8|4780|1
1608599750000|2020-12-22 01:15:50|4782.5|4779.7|4782.4|4779.6|4782.5|4779.7|4782.4|4779.6|5
1608599760000|2020-12-22 01:16:00|4783.3|4780.5|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|8
1608599770000|2020-12-22 01:16:10|||||||||2
1608599780000|2020-12-22 01:16:20|4784.3|4781.5|4783.9|4781.1|4784.4|4781.6|4783.4|4780.6|11
1608599790000|2020-12-22 01:16:30|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|5
1608599810000|2020-12-22 01:16:50|||||||||1
1608599820000|2020-12-22 01:17:00|4786.4|4783.6|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|46
1608599830000|2020-12-22 01:17:10|4785.8|4783|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|16
1608599840000|2020-12-22 01:17:20|||||||||7
1608599850000|2020-12-22 01:17:30|||||||||2
1608599860000|2020-12-22 01:17:40|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.9|4783.1|1
1608599880000|2020-12-22 01:18:00|4787.2|4784.4|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|17
1608599900000|2020-12-22 01:18:20|4786.9|4784.1|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|6
1608599910000|2020-12-22 01:18:30|||||||||16
1608599920000|2020-12-22 01:18:40|4786.5|4783.7|4786.4|4783.6|4786.5|4783.7|4786.4|4783.6|1
1608599930000|2020-12-22 01:18:50|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|7
1608599940000|2020-12-22 01:19:00|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|6
1608599950000|2020-12-22 01:19:10|4785.9|4783.1|4785.9|4783.1|4786.4|4783.6|4785.4|4782.6|2
1608599960000|2020-12-22 01:19:20|4786.4|4783.6|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|2
1608599970000|2020-12-22 01:19:30|4784.5|4781.7|4784.4|4781.6|4784.5|4781.7|4784.4|4781.6|8
1608599980000|2020-12-22 01:19:40|||||||||2
1608599990000|2020-12-22 01:19:50|4783.9|4781.1|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|4
1608600000000|2020-12-22 01:20:00|4783.9|4781.1|4786.4|4783.6|4786.4|4783.6|4783.4|4780.6|9
1608600010000|2020-12-22 01:20:10|4785.9|4783.1|4785.4|4782.6|4785.9|4783.1|4785.4|4782.6|5
1608600020000|2020-12-22 01:20:20|4784.4|4781.6|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|11
1608600030000|2020-12-22 01:20:30|||||||||3
1608600040000|2020-12-22 01:20:40|4784.9|4782.1|4785.4|4782.6|4786.4|4783.6|4784.4|4781.6|11
1608600050000|2020-12-22 01:20:50|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4785.9|4783.1|3
1608600060000|2020-12-22 01:21:00|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.9|4783.1|9
1608600080000|2020-12-22 01:21:20|||||||||1
1608600090000|2020-12-22 01:21:30|||||||||1
1608600100000|2020-12-22 01:21:40|4787.2|4784.4|4787.4|4784.6|4787.4|4784.6|4786.9|4784.1|7
1608600110000|2020-12-22 01:21:50|4787.3|4784.5|4787.4|4784.6|4787.4|4784.6|4786.9|4784.1|1
1608600120000|2020-12-22 01:22:00|4786.9|4784.1|4787.4|4784.6|4787.4|4784.6|4786.9|4784.1|7
1608600130000|2020-12-22 01:22:10|4788.4|4785.6|4787.4|4784.6|4788.4|4785.6|4787.4|4784.6|22
1608600140000|2020-12-22 01:22:20|4786.5|4783.7|4786.4|4783.6|4786.5|4783.7|4786.4|4783.6|5
1608600150000|2020-12-22 01:22:30|4785.9|4783.1|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|11
1608600170000|2020-12-22 01:22:50|4787.3|4784.5|4787.4|4784.6|4787.4|4784.6|4787.3|4784.5|10
1608600180000|2020-12-22 01:23:00|4788.3|4785.5|4788.4|4785.6|4788.4|4785.6|4788.3|4785.5|19
1608600190000|2020-12-22 01:23:10|||||||||2
1608600200000|2020-12-22 01:23:20|4787.9|4785.1|4787.4|4784.6|4787.9|4785.1|4787.4|4784.6|5
1608600210000|2020-12-22 01:23:30|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|8
1608600230000|2020-12-22 01:23:50|4788.3|4785.5|4787.4|4784.6|4788.3|4785.5|4787.4|4784.6|4
1608600240000|2020-12-22 01:24:00|4786.9|4784.1|4787.4|4784.6|4788.4|4785.6|4786.4|4783.6|12
1608600250000|2020-12-22 01:24:10|4786.9|4784.1|4786.9|4784.1|4787.4|4784.6|4786.4|4783.6|11
1608600260000|2020-12-22 01:24:20|4786.4|4783.6|4786.4|4783.6|4787.3|4784.5|4786.4|4783.6|2
1608600270000|2020-12-22 01:24:30|4786.9|4784.1|4786.4|4783.6|4786.9|4784.1|4785.9|4783.1|3
1608600280000|2020-12-22 01:24:40|4785.9|4783.1|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|5
1608600290000|2020-12-22 01:24:50|4784.4|4781.6|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|7
1608600300000|2020-12-22 01:25:00|4786.3|4783.5|4785.9|4783.1|4786.4|4783.6|4785.4|4782.6|15
1608600310000|2020-12-22 01:25:10|4785.5|4782.7|4785.4|4782.6|4786.3|4783.5|4785.4|4782.6|2
1608600330000|2020-12-22 01:25:30|4784.9|4782.1|4785.4|4782.6|4785.4|4782.6|4784.9|4782.1|3
1608600340000|2020-12-22 01:25:40|4784.9|4782.1|4784.4|4781.6|4784.9|4782.1|4784.4|4781.6|4
1608600350000|2020-12-22 01:25:50|4784.5|4781.7|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|3
1608600360000|2020-12-22 01:26:00|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4
1608600370000|2020-12-22 01:26:10|4786.8|4784|4786.9|4784.1|4787.4|4784.6|4786.4|4783.6|15
1608600380000|2020-12-22 01:26:20|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|2
1608600390000|2020-12-22 01:26:30|4787.3|4784.5|4786.4|4783.6|4787.3|4784.5|4786.4|4783.6|2
1608600400000|2020-12-22 01:26:40|||||||||1
1608600410000|2020-12-22 01:26:50|4787.2|4784.4|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|5
1608600420000|2020-12-22 01:27:00|4788.2|4785.4|4788.4|4785.6|4788.4|4785.6|4787.4|4784.6|23
1608600430000|2020-12-22 01:27:10|||||||||1
1608600440000|2020-12-22 01:27:20|||||||||2
1608600450000|2020-12-22 01:27:30|4787.4|4784.6|4787.9|4785.1|4788.4|4785.6|4787.4|4784.6|14
1608600460000|2020-12-22 01:27:40|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4787.4|4784.6|7
1608600470000|2020-12-22 01:27:50|4787.9|4785.1|4788.4|4785.6|4788.4|4785.6|4787.9|4785.1|2
1608600480000|2020-12-22 01:28:00|4787.9|4785.1|4788.4|4785.6|4788.4|4785.6|4787.4|4784.6|14
1608600490000|2020-12-22 01:28:10|4787.5|4784.7|4787.4|4784.6|4787.5|4784.7|4787.4|4784.6|4
1608600500000|2020-12-22 01:28:20|||||||||1
1608600510000|2020-12-22 01:28:30|4788.3|4785.5|4790.4|4787.6|4790.4|4787.6|4788.3|4785.5|44
1608600520000|2020-12-22 01:28:40|4789.4|4786.6|4788.4|4785.6|4789.4|4786.6|4788.4|4785.6|6
1608600530000|2020-12-22 01:28:50|||||||||2
1608600540000|2020-12-22 01:29:00|4788.9|4786.1|4785.9|4783.1|4788.9|4786.1|4785.4|4782.6|46
1608600550000|2020-12-22 01:29:10|4785.5|4782.7|4785.4|4782.6|4785.5|4782.7|4784.4|4781.6|9
1608600560000|2020-12-22 01:29:20|4784.4|4781.6|4785.4|4782.6|4786.4|4783.6|4784.4|4781.6|9
1608600570000|2020-12-22 01:29:30|4783.8|4781|4784.4|4781.6|4784.4|4781.6|4782.9|4780.1|18
1608600580000|2020-12-22 01:29:40|4785.4|4782.6|4784.4|4781.6|4785.4|4782.6|4784.4|4781.6|10
1608600590000|2020-12-22 01:29:50|4783.4|4780.6|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|5
1608600600000|2020-12-22 01:30:00|4785.2|4782.4|4785.4|4782.6|4786.4|4783.6|4784.4|4781.6|20
1608600610000|2020-12-22 01:30:10|4784.5|4781.7|4782.4|4779.6|4784.5|4781.7|4782.4|4779.6|15
1608600620000|2020-12-22 01:30:20|4782.9|4780.1|4784.4|4781.6|4784.4|4781.6|4782.9|4780.1|7
1608600630000|2020-12-22 01:30:30|4783.9|4781.1|4784.9|4782.1|4785.4|4782.6|4783.4|4780.6|13
1608600640000|2020-12-22 01:30:40|4785.4|4782.6|4784.4|4781.6|4785.4|4782.6|4784.4|4781.6|3
1608600650000|2020-12-22 01:30:50|4784.9|4782.1|4784.9|4782.1|4785.4|4782.6|4784.9|4782.1|1
1608600660000|2020-12-22 01:31:00|4784.4|4781.6|4786.4|4783.6|4786.4|4783.6|4784.4|4781.6|2
1608600670000|2020-12-22 01:31:10|4785.9|4783.1|4785.9|4783.1|4786.4|4783.6|4785.4|4782.6|6
1608600680000|2020-12-22 01:31:20|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|1
1608600690000|2020-12-22 01:31:30|||||||||1
1608600700000|2020-12-22 01:31:40|||||||||1
1608600710000|2020-12-22 01:31:50|4785.9|4783.1|4784.4|4781.6|4785.9|4783.1|4782.4|4779.6|39
1608600720000|2020-12-22 01:32:00|4783.4|4780.6|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|6
1608600730000|2020-12-22 01:32:10|4782.9|4780.1|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|11
1608600740000|2020-12-22 01:32:20|||||||||3
1608600750000|2020-12-22 01:32:30|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|2
1608600760000|2020-12-22 01:32:40|4783.9|4781.1|4783.4|4780.6|4783.9|4781.1|4783.4|4780.6|3
1608600770000|2020-12-22 01:32:50|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|6
1608600780000|2020-12-22 01:33:00|4781.4|4778.6|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|19
1608600790000|2020-12-22 01:33:10|4781.4|4778.6|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|6
1608600810000|2020-12-22 01:33:30|4781.5|4778.7|4778.9|4776.1|4782.4|4779.6|4778.4|4775.6|31
1608600820000|2020-12-22 01:33:40|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.4|4775.6|23
1608600830000|2020-12-22 01:33:50|4779.4|4776.6|4777.4|4774.6|4779.4|4776.6|4777.3|4774.5|46
1608600840000|2020-12-22 01:34:00|4777.9|4775.1|4780.4|4777.6|4781.4|4778.6|4777.9|4775.1|59
1608600850000|2020-12-22 01:34:10|4780.5|4777.7|4780.9|4778.1|4781.4|4778.6|4780.5|4777.7|9
1608600860000|2020-12-22 01:34:20|4780.4|4777.6|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|4
1608600870000|2020-12-22 01:34:30|4781.8|4779|4783.4|4780.6|4784.4|4781.6|4781.8|4779|37
1608600880000|2020-12-22 01:34:40|4783.8|4781|4783.4|4780.6|4783.8|4781|4783.4|4780.6|0
1608600890000|2020-12-22 01:34:50|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|15
1608600900000|2020-12-22 01:35:00|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4782.9|4780.1|9
1608600910000|2020-12-22 01:35:10|4783.9|4781.1|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|1
1608600920000|2020-12-22 01:35:20|4782.9|4780.1|4781.4|4778.6|4783.4|4780.6|4781.4|4778.6|15
1608600930000|2020-12-22 01:35:30|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|10
1608600940000|2020-12-22 01:35:40|||||||||4
1608600950000|2020-12-22 01:35:50|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|5
1608600960000|2020-12-22 01:36:00|4782.9|4780.1|4784.4|4781.6|4784.4|4781.6|4782.9|4780.1|4
1608600970000|2020-12-22 01:36:10|4783.5|4780.7|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|6
1608600980000|2020-12-22 01:36:20|4783.9|4781.1|4783.4|4780.6|4783.9|4781.1|4783.4|4780.6|3
1608601000000|2020-12-22 01:36:40|4783.9|4781.1|4783.4|4780.6|4783.9|4781.1|4783.4|4780.6|1
1608601010000|2020-12-22 01:36:50|4783.8|4781|4784.4|4781.6|4784.4|4781.6|4783.8|4781|0
1608601020000|2020-12-22 01:37:00|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|3
1608601030000|2020-12-22 01:37:10|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|4784.9|4782.1|11
1608601040000|2020-12-22 01:37:20|4784.9|4782.1|4784.4|4781.6|4784.9|4782.1|4784.4|4781.6|2
1608601050000|2020-12-22 01:37:30|4784.8|4782|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|2
1608601060000|2020-12-22 01:37:40|4784.9|4782.1|4784.4|4781.6|4784.9|4782.1|4784.4|4781.6|4
1608601070000|2020-12-22 01:37:50|||||||||1
1608601080000|2020-12-22 01:38:00|4785.4|4782.6|4784.4|4781.6|4785.4|4782.6|4784.4|4781.6|7
1608601090000|2020-12-22 01:38:10|4784.9|4782.1|4784.4|4781.6|4785.4|4782.6|4783.4|4780.6|10
1608601100000|2020-12-22 01:38:20|4783.9|4781.1|4783.4|4780.6|4783.9|4781.1|4783.4|4780.6|4
1608601110000|2020-12-22 01:38:30|4783.8|4781|4783.9|4781.1|4784.4|4781.6|4783.4|4780.6|1
1608601120000|2020-12-22 01:38:40|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|2
1608601140000|2020-12-22 01:39:00|4783.9|4781.1|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|4
1608601150000|2020-12-22 01:39:10|||||||||1
1608601160000|2020-12-22 01:39:20|4783.3|4780.5|4783.4|4780.6|4783.4|4780.6|4783.3|4780.5|7
1608601170000|2020-12-22 01:39:30|4783.3|4780.5|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|9
1608601180000|2020-12-22 01:39:40|||||||||1
1608601190000|2020-12-22 01:39:50|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|5
1608601200000|2020-12-22 01:40:00|4781.8|4779|4780.4|4777.6|4782.3|4779.5|4780.4|4777.6|43
1608601210000|2020-12-22 01:40:10|4780.5|4777.7|4780.3|4777.5|4781.4|4778.6|4780.3|4777.5|15
1608601220000|2020-12-22 01:40:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.3|4776.5|8
1608601230000|2020-12-22 01:40:30|4780.2|4777.4|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|9
1608601240000|2020-12-22 01:40:40|||||||||1
1608601250000|2020-12-22 01:40:50|4781.2|4778.4|4781.4|4778.6|4781.4|4778.6|4781.2|4778.4|7
1608601260000|2020-12-22 01:41:00|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|15
1608601270000|2020-12-22 01:41:10|4781.9|4779.1|4781.8|4779|4781.9|4779.1|4781.4|4778.6|11
1608601280000|2020-12-22 01:41:20|4781.4|4778.6|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|4
1608601290000|2020-12-22 01:41:30|4781.8|4779|4781.8|4779|4781.8|4779|4781.4|4778.6|1
1608601300000|2020-12-22 01:41:40|4782.2|4779.4|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|7
1608601310000|2020-12-22 01:41:50|4782.2|4779.4|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|3
1608601320000|2020-12-22 01:42:00|4781.8|4779|4782.4|4779.6|4782.4|4779.6|4781.8|4779|10
1608601330000|2020-12-22 01:42:10|||||||||3
1608601340000|2020-12-22 01:42:20|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|7
1608601370000|2020-12-22 01:42:50|4783.3|4780.5|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|7
1608601380000|2020-12-22 01:43:00|4782.8|4780|4783.4|4780.6|4783.4|4780.6|4782.8|4780|7
1608601390000|2020-12-22 01:43:10|4782.4|4779.6|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|3
1608601400000|2020-12-22 01:43:20|4782.4|4779.6|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|1
1608601410000|2020-12-22 01:43:30|||||||||1
1608601420000|2020-12-22 01:43:40|||||||||2
1608601430000|2020-12-22 01:43:50|4784.2|4781.4|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|3
1608601440000|2020-12-22 01:44:00|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4783.4|4780.6|5
1608601450000|2020-12-22 01:44:10|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|3
1608601460000|2020-12-22 01:44:20|||||||||1
1608601470000|2020-12-22 01:44:30|4783.5|4780.7|4783.8|4781|4784.3|4781.5|4783.4|4780.6|4
1608601480000|2020-12-22 01:44:40|4783.4|4780.6|4783.4|4780.6|4783.8|4781|4783.4|4780.6|1
1608601490000|2020-12-22 01:44:50|4783.3|4780.5|4783.4|4780.6|4783.4|4780.6|4783.3|4780.5|4
1608601500000|2020-12-22 01:45:00|4783.8|4781|4786.3|4783.5|4786.3|4783.5|4783.8|4781|22
1608601510000|2020-12-22 01:45:10|4786.4|4783.6|4786.4|4783.6|4786.9|4784.1|4786.4|4783.6|23
1608601520000|2020-12-22 01:45:20|||||||||1
1608601530000|2020-12-22 01:45:30|4787.4|4784.6|4787.4|4784.6|4788.4|4785.6|4787.4|4784.6|17
1608601540000|2020-12-22 01:45:40|4787.8|4785|4788.4|4785.6|4789.4|4786.6|4787.8|4785|18
1608601550000|2020-12-22 01:45:50|4788.2|4785.4|4787.4|4784.6|4788.2|4785.4|4787.4|4784.6|7
1608601570000|2020-12-22 01:46:10|4787.3|4784.5|4786.4|4783.6|4787.3|4784.5|4785.8|4783|18
1608601580000|2020-12-22 01:46:20|||||||||1
1608601590000|2020-12-22 01:46:30|4785.5|4782.7|4785.4|4782.6|4785.5|4782.7|4784.4|4781.6|14
1608601610000|2020-12-22 01:46:50|4785.3|4782.5|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|6
1608601620000|2020-12-22 01:47:00|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|3
1608601630000|2020-12-22 01:47:10|||||||||1
1608601650000|2020-12-22 01:47:30|4783.4|4780.6|4783.4|4780.6|4783.9|4781.1|4783.4|4780.6|6
1608601660000|2020-12-22 01:47:40|4783.3|4780.5|4782.4|4779.6|4783.3|4780.5|4781.9|4779.1|10
1608601670000|2020-12-22 01:47:50|||||||||2
1608601680000|2020-12-22 01:48:00|4782.2|4779.4|4780.8|4778|4782.4|4779.6|4780.4|4777.6|21
1608601690000|2020-12-22 01:48:10|4780.4|4777.6|4780.8|4778|4781.3|4778.5|4780.4|4777.6|3
1608601700000|2020-12-22 01:48:20|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|0
1608601710000|2020-12-22 01:48:30|||||||||3
1608601720000|2020-12-22 01:48:40|||||||||1
1608601730000|2020-12-22 01:48:50|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|8
1608601740000|2020-12-22 01:49:00|4781.2|4778.4|4783.4|4780.6|4783.4|4780.6|4781.2|4778.4|19
1608601750000|2020-12-22 01:49:10|4783.3|4780.5|4783.4|4780.6|4783.4|4780.6|4782.8|4780|2
1608601760000|2020-12-22 01:49:20|4783.3|4780.5|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|8
1608601770000|2020-12-22 01:49:30|4782.8|4780|4781.4|4778.6|4783.3|4780.5|4781.4|4778.6|9
1608601780000|2020-12-22 01:49:40|4781.8|4779|4779.4|4776.6|4781.9|4779.1|4779.4|4776.6|36
1608601790000|2020-12-22 01:49:50|||||||||2
1608601800000|2020-12-22 01:50:00|4780.2|4777.4|4779.8|4777|4780.4|4777.6|4779.4|4776.6|18
1608601810000|2020-12-22 01:50:10|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|0
1608601820000|2020-12-22 01:50:20|4779.5|4776.7|4778.4|4775.6|4780.4|4777.6|4778.4|4775.6|7
1608601830000|2020-12-22 01:50:30|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|10
1608601840000|2020-12-22 01:50:40|||||||||2
1608601850000|2020-12-22 01:50:50|||||||||1
1608601860000|2020-12-22 01:51:00|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|14
1608601870000|2020-12-22 01:51:10|4777.5|4774.7|4777.4|4774.6|4778.4|4775.6|4777.4|4774.6|27
1608601880000|2020-12-22 01:51:20|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|22
1608601890000|2020-12-22 01:51:30|4777.3|4774.5|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|11
1608601900000|2020-12-22 01:51:40|4776.9|4774.1|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|20
1608601910000|2020-12-22 01:51:50|4776.9|4774.1|4775.4|4772.6|4776.9|4774.1|4775.4|4772.6|30
1608601920000|2020-12-22 01:52:00|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|14
1608601930000|2020-12-22 01:52:10|4777.4|4774.6|4776.4|4773.6|4777.8|4775|4776.4|4773.6|9
1608601940000|2020-12-22 01:52:20|4775.4|4772.6|4776.4|4773.6|4776.4|4773.6|4775.4|4772.6|12
1608601950000|2020-12-22 01:52:30|4776.3|4773.5|4774.9|4772.1|4776.4|4773.6|4774.9|4772.1|43
1608601960000|2020-12-22 01:52:40|4775.3|4772.5|4771.9|4769.1|4775.4|4772.6|4770.4|4767.6|152
1608601970000|2020-12-22 01:52:50|4771.5|4768.7|4772.4|4769.6|4772.4|4769.6|4771.5|4768.7|6
1608601980000|2020-12-22 01:53:00|4773.2|4770.4|4774.4|4771.6|4774.9|4772.1|4773.2|4770.4|24
1608601990000|2020-12-22 01:53:10|4774.8|4772|4772.9|4770.1|4775.4|4772.6|4772.5|4769.7|18
1608602000000|2020-12-22 01:53:20|4773.4|4770.6|4773.9|4771.1|4773.9|4771.1|4772.4|4769.6|15
1608602010000|2020-12-22 01:53:30|4773.4|4770.6|4773.4|4770.6|4773.9|4771.1|4772.5|4769.7|15
1608602020000|2020-12-22 01:53:40|4772.9|4770.1|4772.4|4769.6|4773.4|4770.6|4771.4|4768.6|21
1608602030000|2020-12-22 01:53:50|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|2
1608602040000|2020-12-22 01:54:00|4772.4|4769.6|4773.3|4770.5|4773.4|4770.6|4772.4|4769.6|10
1608602050000|2020-12-22 01:54:10|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|1
1608602060000|2020-12-22 01:54:20|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|3
1608602080000|2020-12-22 01:54:40|||||||||6
1608602090000|2020-12-22 01:54:50|4772.4|4769.6|4771.4|4768.6|4772.4|4769.6|4771.4|4768.6|12
1608602100000|2020-12-22 01:55:00|4770.5|4767.7|4770.4|4767.6|4771.4|4768.6|4769.4|4766.6|36
1608602110000|2020-12-22 01:55:10|4769.4|4766.6|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|21
1608602120000|2020-12-22 01:55:20|4768.9|4766.1|4769.4|4766.6|4770.4|4767.6|4768.9|4766.1|28
1608602130000|2020-12-22 01:55:30|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|16
1608602140000|2020-12-22 01:55:40|4769.3|4766.5|4770.4|4767.6|4770.4|4767.6|4769.3|4766.5|3
1608602150000|2020-12-22 01:55:50|4770.8|4768|4769.4|4766.6|4771.4|4768.6|4769.4|4766.6|8
1608602160000|2020-12-22 01:56:00|4769.8|4767|4770.4|4767.6|4770.4|4767.6|4769.8|4767|3
1608602170000|2020-12-22 01:56:10|4770.8|4768|4771.4|4768.6|4771.4|4768.6|4770.8|4768|1
1608602180000|2020-12-22 01:56:20|4770.5|4767.7|4771.3|4768.5|4771.3|4768.5|4770.4|4767.6|16
1608602190000|2020-12-22 01:56:30|4770.4|4767.6|4769.4|4766.6|4771.4|4768.6|4768.4|4765.6|47
1608602200000|2020-12-22 01:56:40|4768.9|4766.1|4768.4|4765.6|4769.3|4766.5|4768.4|4765.6|24
1608602210000|2020-12-22 01:56:50|4768.3|4765.5|4769.4|4766.6|4769.4|4766.6|4767.4|4764.6|18
1608602220000|2020-12-22 01:57:00|4768.4|4765.6|4769.4|4766.6|4770.4|4767.6|4768.4|4765.6|9
1608602230000|2020-12-22 01:57:10|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.9|4766.1|6
1608602240000|2020-12-22 01:57:20|4769.8|4767|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|5
1608602250000|2020-12-22 01:57:30|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|4
1608602260000|2020-12-22 01:57:40|4771.3|4768.5|4771.4|4768.6|4771.9|4769.1|4771.3|4768.5|9
1608602270000|2020-12-22 01:57:50|4772.3|4769.5|4771.4|4768.6|4772.3|4769.5|4771.4|4768.6|6
1608602280000|2020-12-22 01:58:00|4770.4|4767.6|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|12
1608602290000|2020-12-22 01:58:10|||||||||4
1608602310000|2020-12-22 01:58:30|||||||||1
1608602320000|2020-12-22 01:58:40|||||||||21
1608602330000|2020-12-22 01:58:50|||||||||2
1608602340000|2020-12-22 01:59:00|4769.8|4767|4770.4|4767.6|4771.2|4768.4|4769.8|4767|16
1608602350000|2020-12-22 01:59:10|4770.8|4768|4769.4|4766.6|4770.8|4768|4769.4|4766.6|26
1608602360000|2020-12-22 01:59:20|4770.3|4767.5|4770.9|4768.1|4771.4|4768.6|4770.3|4767.5|6
1608602370000|2020-12-22 01:59:30|4771.3|4768.5|4771.4|4768.6|4772.3|4769.5|4771.3|4768.5|10
1608602380000|2020-12-22 01:59:40|4772.2|4769.4|4772.4|4769.6|4772.4|4769.6|4772.2|4769.4|7
1608602390000|2020-12-22 01:59:50|4771.4|4768.6|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|4
1608602400000|2020-12-22 02:00:00|4771.5|4768.7|4771.8|4769|4771.9|4769.1|4771.4|4768.6|20
1608602410000|2020-12-22 02:00:10|4771.4|4768.6|4770.4|4767.6|4771.4|4768.6|4770.4|4767.6|4
1608602420000|2020-12-22 02:00:20|4770.8|4768|4771.9|4769.1|4772.4|4769.6|4770.4|4767.6|7
1608602430000|2020-12-22 02:00:30|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|3
1608602450000|2020-12-22 02:00:50|||||||||3
1608602460000|2020-12-22 02:01:00|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|12
1608602470000|2020-12-22 02:01:10|||||||||6
1608602480000|2020-12-22 02:01:20|4773.3|4770.5|4773.4|4770.6|4773.4|4770.6|4773.3|4770.5|40
1608602490000|2020-12-22 02:01:30|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|12
1608602500000|2020-12-22 02:01:40|4772.9|4770.1|4772.4|4769.6|4772.9|4770.1|4772.4|4769.6|15
1608602510000|2020-12-22 02:01:50|4772.8|4770|4773.4|4770.6|4773.4|4770.6|4772.8|4770|1
1608602520000|2020-12-22 02:02:00|4772.4|4769.6|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|7
1608602530000|2020-12-22 02:02:10|4772.9|4770.1|4773.4|4770.6|4773.4|4770.6|4772.4|4769.6|1
1608602540000|2020-12-22 02:02:20|4772.4|4769.6|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|10
1608602550000|2020-12-22 02:02:30|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4772.9|4770.1|0
1608602570000|2020-12-22 02:02:50|4774.2|4771.4|4774.4|4771.6|4774.4|4771.6|4774.2|4771.4|5
1608602580000|2020-12-22 02:03:00|4774.3|4771.5|4773.8|4771|4774.4|4771.6|4773.4|4770.6|5
1608602590000|2020-12-22 02:03:10|4774.2|4771.4|4774.4|4771.6|4774.4|4771.6|4774.2|4771.4|3
1608602600000|2020-12-22 02:03:20|4775.4|4772.6|4774.4|4771.6|4775.4|4772.6|4774.4|4771.6|12
1608602610000|2020-12-22 02:03:30|||||||||2
1608602620000|2020-12-22 02:03:40|||||||||4
1608602630000|2020-12-22 02:03:50|||||||||1
1608602640000|2020-12-22 02:04:00|4774.8|4772|4775.4|4772.6|4775.4|4772.6|4774.8|4772|8
1608602650000|2020-12-22 02:04:10|4776.3|4773.5|4776.4|4773.6|4776.4|4773.6|4776.3|4773.5|8
1608602660000|2020-12-22 02:04:20|||||||||7
1608602670000|2020-12-22 02:04:30|||||||||15
1608602680000|2020-12-22 02:04:40|4776.9|4774.1|4777.3|4774.5|4777.3|4774.5|4776.4|4773.6|1
1608602690000|2020-12-22 02:04:50|4776.4|4773.6|4776.3|4773.5|4776.4|4773.6|4775.5|4772.7|7
1608602700000|2020-12-22 02:05:00|4775.4|4772.6|4776.4|4773.6|4777.3|4774.5|4775.4|4772.6|9
1608602710000|2020-12-22 02:05:10|||||||||3
1608602720000|2020-12-22 02:05:20|4777.2|4774.4|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|3
1608602730000|2020-12-22 02:05:30|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|2
1608602740000|2020-12-22 02:05:40|4777.2|4774.4|4776.4|4773.6|4777.2|4774.4|4776.4|4773.6|15
1608602750000|2020-12-22 02:05:50|||||||||1
1608602760000|2020-12-22 02:06:00|4777.3|4774.5|4777.3|4774.5|4777.3|4774.5|4777.3|4774.5|3
1608602770000|2020-12-22 02:06:10|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4
1608602780000|2020-12-22 02:06:20|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|4775.4|4772.6|9
1608602790000|2020-12-22 02:06:30|4776.4|4773.6|4776.3|4773.5|4776.4|4773.6|4776.3|4773.5|0
1608602800000|2020-12-22 02:06:40|4775.9|4773.1|4774.4|4771.6|4775.9|4773.1|4774.4|4771.6|13
1608602810000|2020-12-22 02:06:50|||||||||2
1608602820000|2020-12-22 02:07:00|||||||||5
1608602830000|2020-12-22 02:07:10|4774.3|4771.5|4774.4|4771.6|4774.4|4771.6|4774.3|4771.5|4
1608602850000|2020-12-22 02:07:30|4774.8|4772|4774.8|4772|4775.4|4772.6|4774.8|4772|5
1608602860000|2020-12-22 02:07:40|4775.3|4772.5|4775.8|4773|4776.3|4773.5|4775.3|4772.5|12
1608602870000|2020-12-22 02:07:50|4776.3|4773.5|4775.9|4773.1|4776.3|4773.5|4775.8|4773|3
1608602880000|2020-12-22 02:08:00|4775.4|4772.6|4775.4|4772.6|4776.3|4773.5|4775.4|4772.6|5
1608602890000|2020-12-22 02:08:10|4775.3|4772.5|4774.4|4771.6|4775.3|4772.5|4774.4|4771.6|2
1608602900000|2020-12-22 02:08:20|||||||||1
1608602910000|2020-12-22 02:08:30|4774.3|4771.5|4774.4|4771.6|4774.4|4771.6|4773.9|4771.1|7
1608602920000|2020-12-22 02:08:40|||||||||1
1608602940000|2020-12-22 02:09:00|4775.2|4772.4|4775.4|4772.6|4775.4|4772.6|4775.2|4772.4|11
1608602970000|2020-12-22 02:09:30|4774.5|4771.7|4774.4|4771.6|4774.5|4771.7|4773.9|4771.1|13
1608602980000|2020-12-22 02:09:40|4773.9|4771.1|4774.4|4771.6|4774.4|4771.6|4773.5|4770.7|3
1608602990000|2020-12-22 02:09:50|4773.5|4770.7|4773.4|4770.6|4773.5|4770.7|4772.4|4769.6|8
1608603000000|2020-12-22 02:10:00|4774.2|4771.4|4774.4|4771.6|4774.8|4772|4774.2|4771.4|4
1608603010000|2020-12-22 02:10:10|4775.3|4772.5|4775.8|4773|4776.3|4773.5|4775.3|4772.5|8
1608603020000|2020-12-22 02:10:20|4775.4|4772.6|4775.8|4773|4775.8|4773|4775.4|4772.6|1
1608603030000|2020-12-22 02:10:30|4775.4|4772.6|4775.4|4772.6|4775.8|4773|4775.4|4772.6|4
1608603040000|2020-12-22 02:10:40|4775.8|4773|4775.8|4773|4776.3|4773.5|4775.4|4772.6|2
1608603050000|2020-12-22 02:10:50|4775.4|4772.6|4776.3|4773.5|4776.3|4773.5|4775.4|4772.6|3
1608603060000|2020-12-22 02:11:00|||||||||2
1608603070000|2020-12-22 02:11:10|4776.4|4773.6|4777.3|4774.5|4777.4|4774.6|4776.4|4773.6|13
1608603080000|2020-12-22 02:11:20|||||||||1
1608603090000|2020-12-22 02:11:30|4776.9|4774.1|4777.3|4774.5|4777.3|4774.5|4776.4|4773.6|7
1608603100000|2020-12-22 02:11:40|4776.4|4773.6|4776.4|4773.6|4777.3|4774.5|4776.4|4773.6|4
1608603110000|2020-12-22 02:11:50|4776.3|4773.5|4776.4|4773.6|4776.8|4774|4776.3|4773.5|3
1608603120000|2020-12-22 02:12:00|4776.3|4773.5|4775.4|4772.6|4776.4|4773.6|4775.4|4772.6|25
1608603130000|2020-12-22 02:12:10|4775.8|4773|4775.9|4773.1|4776.4|4773.6|4775.4|4772.6|3
1608603140000|2020-12-22 02:12:20|4776.3|4773.5|4775.4|4772.6|4776.3|4773.5|4775.4|4772.6|1
1608603150000|2020-12-22 02:12:30|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|1
1608603160000|2020-12-22 02:12:40|4776.3|4773.5|4776.4|4773.6|4776.4|4773.6|4776.3|4773.5|3
1608603170000|2020-12-22 02:12:50|4775.9|4773.1|4776.4|4773.6|4776.4|4773.6|4775.9|4773.1|3
1608603180000|2020-12-22 02:13:00|4776.8|4774|4776.4|4773.6|4776.8|4774|4776.4|4773.6|0
1608603190000|2020-12-22 02:13:10|4776.8|4774|4776.9|4774.1|4777.4|4774.6|4776.4|4773.6|11
1608603200000|2020-12-22 02:13:20|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|0
1608603210000|2020-12-22 02:13:30|4777.3|4774.5|4776.4|4773.6|4777.3|4774.5|4776.4|4773.6|2
1608603220000|2020-12-22 02:13:40|4776.8|4774|4776.8|4774|4777.4|4774.6|4776.4|4773.6|11
1608603230000|2020-12-22 02:13:50|4776.4|4773.6|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|5
1608603240000|2020-12-22 02:14:00|||||||||1
1608603260000|2020-12-22 02:14:20|4777.3|4774.5|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|2
1608603270000|2020-12-22 02:14:30|4776.8|4774|4777.4|4774.6|4777.4|4774.6|4776.8|4774|2
1608603280000|2020-12-22 02:14:40|4777.3|4774.5|4777.4|4774.6|4777.4|4774.6|4777.3|4774.5|2
1608603290000|2020-12-22 02:14:50|4777.3|4774.5|4776.4|4773.6|4777.3|4774.5|4776.4|4773.6|6
1608603300000|2020-12-22 02:15:00|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.3|4774.5|80
1608603310000|2020-12-22 02:15:10|||||||||2
1608603320000|2020-12-22 02:15:20|4776.9|4774.1|4776.4|4773.6|4776.9|4774.1|4776.4|4773.6|3
1608603330000|2020-12-22 02:15:30|||||||||3
1608603350000|2020-12-22 02:15:50|||||||||3
1608603360000|2020-12-22 02:16:00|||||||||4
1608603380000|2020-12-22 02:16:20|4775.4|4772.6|4775.4|4772.6|4776.4|4773.6|4775.4|4772.6|13
1608603390000|2020-12-22 02:16:30|||||||||1
1608603400000|2020-12-22 02:16:40|4776.4|4773.6|4775.4|4772.6|4776.4|4773.6|4775.4|4772.6|5
1608603420000|2020-12-22 02:17:00|||||||||2
1608603430000|2020-12-22 02:17:10|4776.2|4773.4|4777.3|4774.5|4777.4|4774.6|4776.2|4773.4|16
1608603440000|2020-12-22 02:17:20|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4
1608603450000|2020-12-22 02:17:30|4777.2|4774.4|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|5
1608603460000|2020-12-22 02:17:40|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|2
1608603470000|2020-12-22 02:17:50|4777.5|4774.7|4778.4|4775.6|4779.4|4776.6|4777.5|4774.7|19
1608603480000|2020-12-22 02:18:00|4778.8|4776|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|10
1608603490000|2020-12-22 02:18:10|4778.9|4776.1|4778.8|4776|4779.4|4776.6|4778.4|4775.6|10
1608603500000|2020-12-22 02:18:20|4779.2|4776.4|4779.4|4776.6|4779.4|4776.6|4779.2|4776.4|3
1608603510000|2020-12-22 02:18:30|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|8
1608603520000|2020-12-22 02:18:40|||||||||3
1608603530000|2020-12-22 02:18:50|||||||||3
1608603550000|2020-12-22 02:19:10|||||||||1
1608603570000|2020-12-22 02:19:30|4778.8|4776|4780.4|4777.6|4780.4|4777.6|4778.8|4776|22
1608603580000|2020-12-22 02:19:40|4780.3|4777.5|4779.9|4777.1|4780.4|4777.6|4779.4|4776.6|4
1608603590000|2020-12-22 02:19:50|4779.4|4776.6|4779.4|4776.6|4779.9|4777.1|4779.4|4776.6|2
1608603620000|2020-12-22 02:20:20|||||||||1
1608603650000|2020-12-22 02:20:50|4780.4|4777.6|4779.9|4777.1|4780.4|4777.6|4779.4|4776.6|8
1608603660000|2020-12-22 02:21:00|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|8
1608603670000|2020-12-22 02:21:10|4779.5|4776.7|4779.4|4776.6|4780.4|4777.6|4779.4|4776.6|9
1608603680000|2020-12-22 02:21:20|4779.5|4776.7|4779.9|4777.1|4780.4|4777.6|4779.4|4776.6|3
1608603690000|2020-12-22 02:21:30|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|2
1608603700000|2020-12-22 02:21:40|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|2
1608603710000|2020-12-22 02:21:50|||||||||5
1608603720000|2020-12-22 02:22:00|||||||||2
1608603730000|2020-12-22 02:22:10|||||||||5
1608603740000|2020-12-22 02:22:20|||||||||4
1608603750000|2020-12-22 02:22:30|4780.8|4778|4781.4|4778.6|4781.4|4778.6|4780.8|4778|4
1608603760000|2020-12-22 02:22:40|4781.3|4778.5|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|3
1608603780000|2020-12-22 02:23:00|4779.9|4777.1|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|2
1608603790000|2020-12-22 02:23:10|4781.3|4778.5|4781.4|4778.6|4781.4|4778.6|4781.3|4778.5|7
1608603800000|2020-12-22 02:23:20|4780.9|4778.1|4780.4|4777.6|4780.9|4778.1|4780.4|4777.6|3
1608603810000|2020-12-22 02:23:30|4780.9|4778.1|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|8
1608603830000|2020-12-22 02:23:50|||||||||1
1608603840000|2020-12-22 02:24:00|4779.4|4776.6|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|34
1608603850000|2020-12-22 02:24:10|||||||||15
1608603860000|2020-12-22 02:24:20|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|12
1608603870000|2020-12-22 02:24:30|||||||||1
1608603880000|2020-12-22 02:24:40|||||||||1
1608603890000|2020-12-22 02:24:50|||||||||1
1608603910000|2020-12-22 02:25:10|4778.5|4775.7|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|9
1608603920000|2020-12-22 02:25:20|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4779.3|4776.5|1
1608603930000|2020-12-22 02:25:30|4778.9|4776.1|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|4
1608603940000|2020-12-22 02:25:40|||||||||2
1608603950000|2020-12-22 02:25:50|4778.9|4776.1|4778.4|4775.6|4778.9|4776.1|4778.4|4775.6|7
1608603970000|2020-12-22 02:26:10|||||||||1
1608604000000|2020-12-22 02:26:40|||||||||3
1608604010000|2020-12-22 02:26:50|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4779.3|4776.5|8
1608604040000|2020-12-22 02:27:20|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|5
1608604050000|2020-12-22 02:27:30|4780.8|4778|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|11
1608604060000|2020-12-22 02:27:40|||||||||1
1608604070000|2020-12-22 02:27:50|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4
1608604080000|2020-12-22 02:28:00|4781.3|4778.5|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|4
1608604100000|2020-12-22 02:28:20|||||||||2
1608604120000|2020-12-22 02:28:40|4781.3|4778.5|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|8
1608604130000|2020-12-22 02:28:50|||||||||1
1608604150000|2020-12-22 02:29:10|4781.3|4778.5|4781.4|4778.6|4781.4|4778.6|4780.9|4778.1|2
1608604160000|2020-12-22 02:29:20|4780.9|4778.1|4781.4|4778.6|4781.4|4778.6|4780.9|4778.1|3
1608604180000|2020-12-22 02:29:40|||||||||5
1608604190000|2020-12-22 02:29:50|||||||||1
1608604210000|2020-12-22 02:30:10|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|11
1608604220000|2020-12-22 02:30:20|||||||||5
1608604240000|2020-12-22 02:30:40|||||||||7
1608604250000|2020-12-22 02:30:50|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|14
1608604260000|2020-12-22 02:31:00|4784.3|4781.5|4783.4|4780.6|4784.3|4781.5|4783.4|4780.6|43
1608604270000|2020-12-22 02:31:10|||||||||3
1608604280000|2020-12-22 02:31:20|4782.9|4780.1|4782.4|4779.6|4782.9|4780.1|4782.4|4779.6|23
1608604290000|2020-12-22 02:31:30|4781.9|4779.1|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|11
1608604300000|2020-12-22 02:31:40|||||||||2
1608604310000|2020-12-22 02:31:50|||||||||9
1608604320000|2020-12-22 02:32:00|4780.9|4778.1|4780.9|4778.1|4780.9|4778.1|4780.4|4777.6|6
1608604330000|2020-12-22 02:32:10|4780.4|4777.6|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|2
1608604340000|2020-12-22 02:32:20|4781.9|4779.1|4781.3|4778.5|4781.9|4779.1|4781.3|4778.5|9
1608604350000|2020-12-22 02:32:30|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|0
1608604370000|2020-12-22 02:32:50|4780.4|4777.6|4779.4|4776.6|4780.4|4777.6|4779.4|4776.6|11
1608604380000|2020-12-22 02:33:00|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|16
1608604390000|2020-12-22 02:33:10|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|2
1608604430000|2020-12-22 02:33:50|||||||||1
1608604440000|2020-12-22 02:34:00|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|22
1608604450000|2020-12-22 02:34:10|4780.8|4778|4781.4|4778.6|4781.4|4778.6|4780.8|4778|0
1608604460000|2020-12-22 02:34:20|||||||||1
1608604480000|2020-12-22 02:34:40|4780.4|4777.6|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|3
1608604490000|2020-12-22 02:34:50|4780.8|4778|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|2
1608604500000|2020-12-22 02:35:00|4782.3|4779.5|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|12
1608604510000|2020-12-22 02:35:10|||||||||2
1608604530000|2020-12-22 02:35:30|||||||||1
1608604540000|2020-12-22 02:35:40|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|7
1608604550000|2020-12-22 02:35:50|4782.8|4780|4783.4|4780.6|4784.3|4781.5|4782.8|4780|16
1608604560000|2020-12-22 02:36:00|4783.8|4781|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|9
1608604570000|2020-12-22 02:36:10|4785.3|4782.5|4785.8|4783|4786.3|4783.5|4785.3|4782.5|20
1608604580000|2020-12-22 02:36:20|4785.4|4782.6|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|2
1608604590000|2020-12-22 02:36:30|||||||||4
1608604600000|2020-12-22 02:36:40|4785.5|4782.7|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|12
1608604610000|2020-12-22 02:36:50|4786.3|4783.5|4785.9|4783.1|4786.3|4783.5|4785.9|4783.1|12
1608604620000|2020-12-22 02:37:00|4786.3|4783.5|4785.9|4783.1|4786.4|4783.6|4785.4|4782.6|10
1608604630000|2020-12-22 02:37:10|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|0
1608604640000|2020-12-22 02:37:20|4785.9|4783.1|4785.9|4783.1|4786.4|4783.6|4785.4|4782.6|9
1608604650000|2020-12-22 02:37:30|4786.4|4783.6|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|6
1608604660000|2020-12-22 02:37:40|4785.9|4783.1|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|9
1608604670000|2020-12-22 02:37:50|||||||||1
1608604680000|2020-12-22 02:38:00|4784.5|4781.7|4785.4|4782.6|4785.4|4782.6|4784.5|4781.7|21
1608604690000|2020-12-22 02:38:10|4784.5|4781.7|4784.4|4781.6|4784.5|4781.7|4784.4|4781.6|4
1608604700000|2020-12-22 02:38:20|4784.9|4782.1|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|2
1608604710000|2020-12-22 02:38:30|||||||||4
1608604720000|2020-12-22 02:38:40|4784.9|4782.1|4784.4|4781.6|4784.9|4782.1|4784.4|4781.6|4
1608604730000|2020-12-22 02:38:50|4785.4|4782.6|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|15
1608604750000|2020-12-22 02:39:10|||||||||1
1608604780000|2020-12-22 02:39:40|||||||||2
1608604800000|2020-12-22 02:40:00|4785.5|4782.7|4786.4|4783.6|4786.4|4783.6|4785.5|4782.7|9
1608604810000|2020-12-22 02:40:10|4785.5|4782.7|4785.4|4782.6|4785.8|4783|4785.4|4782.6|8
1608604820000|2020-12-22 02:40:20|||||||||1
1608604830000|2020-12-22 02:40:30|||||||||1
1608604840000|2020-12-22 02:40:40|4784.9|4782.1|4784.9|4782.1|4785.4|4782.6|4784.9|4782.1|19
1608604850000|2020-12-22 02:40:50|4785.4|4782.6|4783.4|4780.6|4785.4|4782.6|4783.4|4780.6|0
1608604860000|2020-12-22 02:41:00|4783.8|4781|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|13
1608604880000|2020-12-22 02:41:20|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|13
1608604890000|2020-12-22 02:41:30|4782.8|4780|4783.4|4780.6|4783.4|4780.6|4782.8|4780|11
1608604900000|2020-12-22 02:41:40|4782.9|4780.1|4783.4|4780.6|4783.4|4780.6|4782.9|4780.1|0
1608604920000|2020-12-22 02:42:00|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|11
1608604930000|2020-12-22 02:42:10|||||||||1
1608604940000|2020-12-22 02:42:20|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|4
1608604950000|2020-12-22 02:42:30|4783.4|4780.6|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|2
1608604960000|2020-12-22 02:42:40|||||||||1
1608604970000|2020-12-22 02:42:50|||||||||3
1608604990000|2020-12-22 02:43:10|4783.4|4780.6|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|4
1608605000000|2020-12-22 02:43:20|||||||||1
1608605010000|2020-12-22 02:43:30|||||||||1
1608605030000|2020-12-22 02:43:50|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4
1608605040000|2020-12-22 02:44:00|||||||||6
1608605060000|2020-12-22 02:44:20|4783.9|4781.1|4783.4|4780.6|4783.9|4781.1|4782.4|4779.6|13
1608605070000|2020-12-22 02:44:30|||||||||1
1608605080000|2020-12-22 02:44:40|||||||||1
1608605110000|2020-12-22 02:45:10|||||||||3
1608605120000|2020-12-22 02:45:20|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4784.3|4781.5|1
1608605130000|2020-12-22 02:45:30|4783.5|4780.7|4783.4|4780.6|4783.5|4780.7|4783.4|4780.6|3
1608605140000|2020-12-22 02:45:40|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|6
1608605150000|2020-12-22 02:45:50|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|1
1608605170000|2020-12-22 02:46:10|4783.4|4780.6|4784.3|4781.5|4784.4|4781.6|4783.4|4780.6|8
1608605180000|2020-12-22 02:46:20|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|0
1608605190000|2020-12-22 02:46:30|4785.3|4782.5|4785.4|4782.6|4785.4|4782.6|4785.3|4782.5|8
1608605200000|2020-12-22 02:46:40|4785.3|4782.5|4783.4|4780.6|4785.4|4782.6|4783.4|4780.6|17
1608605210000|2020-12-22 02:46:50|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|1
1608605230000|2020-12-22 02:47:10|||||||||1
1608605240000|2020-12-22 02:47:20|||||||||1
1608605250000|2020-12-22 02:47:30|4785.4|4782.6|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|17
1608605260000|2020-12-22 02:47:40|4786.3|4783.5|4784.4|4781.6|4786.4|4783.6|4784.4|4781.6|9
1608605270000|2020-12-22 02:47:50|||||||||4
1608605280000|2020-12-22 02:48:00|4784.8|4782|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|2
1608605290000|2020-12-22 02:48:10|4785.3|4782.5|4785.4|4782.6|4785.4|4782.6|4785.3|4782.5|7
1608605300000|2020-12-22 02:48:20|4784.5|4781.7|4784.4|4781.6|4784.5|4781.7|4784.4|4781.6|5
1608605310000|2020-12-22 02:48:30|||||||||1
1608605320000|2020-12-22 02:48:40|4783.9|4781.1|4783.9|4781.1|4783.9|4781.1|4783.9|4781.1|1
1608605330000|2020-12-22 02:48:50|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|0
1608605350000|2020-12-22 02:49:10|||||||||2
1608605360000|2020-12-22 02:49:20|4783.9|4781.1|4784.4|4781.6|4784.4|4781.6|4783.9|4781.1|8
1608605370000|2020-12-22 02:49:30|4784.8|4782|4785.4|4782.6|4785.4|4782.6|4784.8|4782|4
1608605380000|2020-12-22 02:49:40|||||||||1
1608605400000|2020-12-22 02:50:00|4784.5|4781.7|4784.4|4781.6|4784.5|4781.7|4784.4|4781.6|4
1608605420000|2020-12-22 02:50:20|4784.5|4781.7|4785.4|4782.6|4785.4|4782.6|4784.5|4781.7|3
1608605430000|2020-12-22 02:50:30|4785.8|4783|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|11
1608605450000|2020-12-22 02:50:50|||||||||2
1608605460000|2020-12-22 02:51:00|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|6
1608605480000|2020-12-22 02:51:20|4786.8|4784|4786.4|4783.6|4787.4|4784.6|4786.4|4783.6|40
1608605490000|2020-12-22 02:51:30|4786.8|4784|4786.4|4783.6|4786.8|4784|4786.4|4783.6|3
1608605500000|2020-12-22 02:51:40|||||||||1
1608605520000|2020-12-22 02:52:00|||||||||1
1608605530000|2020-12-22 02:52:10|||||||||1
1608605570000|2020-12-22 02:52:50|||||||||1
1608605580000|2020-12-22 02:53:00|||||||||2
1608605590000|2020-12-22 02:53:10|4787.3|4784.5|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|16
1608605600000|2020-12-22 02:53:20|4786.5|4783.7|4787.4|4784.6|4787.4|4784.6|4786.5|4783.7|4
1608605610000|2020-12-22 02:53:30|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4786.4|4783.6|7
1608605620000|2020-12-22 02:53:40|4787.4|4784.6|4786.9|4784.1|4787.4|4784.6|4786.5|4783.7|7
1608605630000|2020-12-22 02:53:50|4786.5|4783.7|4786.5|4783.7|4787.3|4784.5|4786.5|4783.7|3
1608605660000|2020-12-22 02:54:20|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|1
1608605690000|2020-12-22 02:54:50|4786.3|4783.5|4785.4|4782.6|4786.3|4783.5|4785.4|4782.6|7
1608605700000|2020-12-22 02:55:00|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|4
1608605730000|2020-12-22 02:55:30|||||||||1
1608605770000|2020-12-22 02:56:10|||||||||1
1608605800000|2020-12-22 02:56:40|4787.3|4784.5|4787.4|4784.6|4787.4|4784.6|4787.3|4784.5|8
1608605810000|2020-12-22 02:56:50|||||||||2
1608605820000|2020-12-22 02:57:00|||||||||1
1608605840000|2020-12-22 02:57:20|||||||||24
1608605860000|2020-12-22 02:57:40|||||||||1
1608605870000|2020-12-22 02:57:50|||||||||5
1608605880000|2020-12-22 02:58:00|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4
1608605900000|2020-12-22 02:58:20|4785.5|4782.7|4784.4|4781.6|4785.5|4782.7|4784.4|4781.6|10
1608605910000|2020-12-22 02:58:30|4785.3|4782.5|4783.4|4780.6|4785.3|4782.5|4783.4|4780.6|20
1608605930000|2020-12-22 02:58:50|||||||||3
1608605940000|2020-12-22 02:59:00|4783.5|4780.7|4784.4|4781.6|4784.4|4781.6|4783.5|4780.7|20
1608605950000|2020-12-22 02:59:10|4785.3|4782.5|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|5
1608605960000|2020-12-22 02:59:20|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4783.5|4780.7|6
1608605970000|2020-12-22 02:59:30|||||||||1
1608605990000|2020-12-22 02:59:50|4785.3|4782.5|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|10
1608606000000|2020-12-22 03:00:00|||||||||3
1608606020000|2020-12-22 03:00:20|||||||||4
1608606030000|2020-12-22 03:00:30|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|7
1608606040000|2020-12-22 03:00:40|||||||||3
1608606050000|2020-12-22 03:00:50|4783|4780.2|4783.4|4780.6|4783.4|4780.6|4782.4|4779.6|11
1608606060000|2020-12-22 03:01:00|4782.9|4780.1|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|5
1608606070000|2020-12-22 03:01:10|4782.8|4780|4783.4|4780.6|4784.3|4781.5|4782.8|4780|9
1608606080000|2020-12-22 03:01:20|4784.3|4781.5|4783.5|4780.7|4784.5|4781.7|4782.6|4779.8|56
1608606090000|2020-12-22 03:01:30|4783.4|4780.6|4780.4|4777.6|4783.4|4780.6|4780.3|4777.5|44
1608606100000|2020-12-22 03:01:40|||||||||5
1608606110000|2020-12-22 03:01:50|||||||||2
1608606120000|2020-12-22 03:02:00|||||||||4
1608606130000|2020-12-22 03:02:10|||||||||1
1608606150000|2020-12-22 03:02:30|||||||||1
1608606180000|2020-12-22 03:03:00|||||||||3
1608606190000|2020-12-22 03:03:10|4780.5|4777.7|4780.9|4778.1|4781.4|4778.6|4780.5|4777.7|19
1608606200000|2020-12-22 03:03:20|4781.3|4778.5|4782.4|4779.6|4782.5|4779.7|4780.5|4777.7|14
1608606220000|2020-12-22 03:03:40|4781.5|4778.7|4782.4|4779.6|4782.4|4779.6|4781.5|4778.7|15
1608606240000|2020-12-22 03:04:00|||||||||6
1608606250000|2020-12-22 03:04:10|||||||||3
1608606260000|2020-12-22 03:04:20|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|7
1608606270000|2020-12-22 03:04:30|4783.3|4780.5|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|7
1608606280000|2020-12-22 03:04:40|4783.3|4780.5|4782.9|4780.1|4783.4|4780.6|4782.5|4779.7|13
1608606290000|2020-12-22 03:04:50|4782.5|4779.7|4782.5|4779.7|4783.3|4780.5|4782.4|4779.6|6
1608606300000|2020-12-22 03:05:00|4782.4|4779.6|4781.5|4778.7|4782.4|4779.6|4781.4|4778.6|11
1608606310000|2020-12-22 03:05:10|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|1
1608606320000|2020-12-22 03:05:20|4780.4|4777.6|4780.9|4778.1|4781.3|4778.5|4780.4|4777.6|10
1608606330000|2020-12-22 03:05:30|4781.3|4778.5|4781.4|4778.6|4781.4|4778.6|4780.9|4778.1|3
1608606350000|2020-12-22 03:05:50|||||||||1
1608606360000|2020-12-22 03:06:00|||||||||2
1608606390000|2020-12-22 03:06:30|||||||||3
1608606400000|2020-12-22 03:06:40|4780.4|4777.6|4780.8|4778|4781.4|4778.6|4780.4|4777.6|11
1608606410000|2020-12-22 03:06:50|4780.4|4777.6|4780.9|4778.1|4781.4|4778.6|4780.4|4777.6|3
1608606420000|2020-12-22 03:07:00|4781.3|4778.5|4781.4|4778.6|4781.4|4778.6|4780.9|4778.1|0
1608606430000|2020-12-22 03:07:10|||||||||1
1608606470000|2020-12-22 03:07:50|4780.5|4777.7|4781.4|4778.6|4781.4|4778.6|4780.5|4777.7|5
1608606480000|2020-12-22 03:08:00|||||||||1
1608606490000|2020-12-22 03:08:10|4781.8|4779|4783.4|4780.6|4783.4|4780.6|4781.8|4779|8
1608606500000|2020-12-22 03:08:20|4783|4780.2|4782.4|4779.6|4783.3|4780.5|4782.4|4779.6|5
1608606510000|2020-12-22 03:08:30|||||||||1
1608606520000|2020-12-22 03:08:40|4781.4|4778.6|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|10
1608606530000|2020-12-22 03:08:50|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|4
1608606540000|2020-12-22 03:09:00|4781.9|4779.1|4781.8|4779|4782.3|4779.5|4781.4|4778.6|0
1608606550000|2020-12-22 03:09:10|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|0
1608606560000|2020-12-22 03:09:20|||||||||4
1608606570000|2020-12-22 03:09:30|||||||||5
1608606580000|2020-12-22 03:09:40|4781.5|4778.7|4782.4|4779.6|4782.4|4779.6|4781.5|4778.7|4
1608606590000|2020-12-22 03:09:50|4781.5|4778.7|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|3
1608606600000|2020-12-22 03:10:00|4781.8|4779|4781.8|4779|4781.8|4779|4781.4|4778.6|2
1608606610000|2020-12-22 03:10:10|4782.3|4779.5|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|2
1608606620000|2020-12-22 03:10:20|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|14
1608606630000|2020-12-22 03:10:30|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|9
1608606640000|2020-12-22 03:10:40|4780|4777.2|4779.4|4776.6|4780.4|4777.6|4779.4|4776.6|3
1608606650000|2020-12-22 03:10:50|||||||||3
1608606660000|2020-12-22 03:11:00|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|14
1608606670000|2020-12-22 03:11:10|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|2
1608606680000|2020-12-22 03:11:20|||||||||1
1608606690000|2020-12-22 03:11:30|||||||||4
1608606710000|2020-12-22 03:11:50|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|3
1608606730000|2020-12-22 03:12:10|4779|4776.2|4778.5|4775.7|4779|4776.2|4778.5|4775.7|1
1608606740000|2020-12-22 03:12:20|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|6
1608606750000|2020-12-22 03:12:30|||||||||7
1608606760000|2020-12-22 03:12:40|4778.5|4775.7|4778.5|4775.7|4779.4|4776.6|4778.5|4775.7|4
1608606770000|2020-12-22 03:12:50|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|0
1608606780000|2020-12-22 03:13:00|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|22
1608606790000|2020-12-22 03:13:10|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|3
1608606800000|2020-12-22 03:13:20|4778.5|4775.7|4777.4|4774.6|4778.5|4775.7|4777.4|4774.6|8
1608606820000|2020-12-22 03:13:40|4777.9|4775.1|4777.4|4774.6|4777.9|4775.1|4777.4|4774.6|4
1608606830000|2020-12-22 03:13:50|4777.8|4775|4777.4|4774.6|4777.8|4775|4777.4|4774.6|1
1608606840000|2020-12-22 03:14:00|4777.5|4774.7|4777.4|4774.6|4777.8|4775|4777.4|4774.6|4
1608606850000|2020-12-22 03:14:10|4777.8|4775|4777.4|4774.6|4778.3|4775.5|4777.4|4774.6|4
1608606860000|2020-12-22 03:14:20|4777.8|4775|4778.4|4775.6|4778.4|4775.6|4777.8|4775|2
1608606870000|2020-12-22 03:14:30|4779.3|4776.5|4778.4|4775.6|4779.3|4776.5|4778.4|4775.6|19
1608606890000|2020-12-22 03:14:50|||||||||4
1608606910000|2020-12-22 03:15:10|||||||||2
1608606930000|2020-12-22 03:15:30|||||||||5
1608606950000|2020-12-22 03:15:50|||||||||2
1608606960000|2020-12-22 03:16:00|||||||||1
1608606970000|2020-12-22 03:16:10|4778.8|4776|4778.5|4775.7|4779.4|4776.6|4778.3|4775.5|21
1608606980000|2020-12-22 03:16:20|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|1
1608606990000|2020-12-22 03:16:30|||||||||3
1608607000000|2020-12-22 03:16:40|||||||||3
1608607010000|2020-12-22 03:16:50|||||||||1
1608607020000|2020-12-22 03:17:00|4779.3|4776.5|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|5
1608607030000|2020-12-22 03:17:10|4779|4776.2|4778.4|4775.6|4779|4776.2|4778.4|4775.6|3
1608607040000|2020-12-22 03:17:20|4778.5|4775.7|4778.4|4775.6|4779.4|4776.6|4778.4|4775.6|13
1608607050000|2020-12-22 03:17:30|4777.4|4774.6|4777.9|4775.1|4778.4|4775.6|4777.4|4774.6|4
1608607060000|2020-12-22 03:17:40|4778.3|4775.5|4777.9|4775.1|4778.4|4775.6|4777.9|4775.1|2
1608607070000|2020-12-22 03:17:50|4777.5|4774.7|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|6
1608607080000|2020-12-22 03:18:00|4778.3|4775.5|4778.3|4775.5|4778.3|4775.5|4777.4|4774.6|5
1608607090000|2020-12-22 03:18:10|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|3
1608607100000|2020-12-22 03:18:20|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|2
1608607110000|2020-12-22 03:18:30|4777.5|4774.7|4776.4|4773.6|4777.5|4774.7|4776.4|4773.6|8
1608607120000|2020-12-22 03:18:40|4777.3|4774.5|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|12
1608607130000|2020-12-22 03:18:50|4777.4|4774.6|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|8
1608607140000|2020-12-22 03:19:00|||||||||8
1608607150000|2020-12-22 03:19:10|4776.8|4774|4776.4|4773.6|4776.8|4774|4776.4|4773.6|17
1608607160000|2020-12-22 03:19:20|4776.5|4773.7|4777.4|4774.6|4777.4|4774.6|4776.5|4773.7|7
1608607180000|2020-12-22 03:19:40|||||||||1
1608607190000|2020-12-22 03:19:50|||||||||1
1608607220000|2020-12-22 03:20:20|||||||||1
1608607260000|2020-12-22 03:21:00|||||||||2
1608607270000|2020-12-22 03:21:10|||||||||1
1608607280000|2020-12-22 03:21:20|4776.9|4774.1|4776.4|4773.6|4776.9|4774.1|4776.4|4773.6|5
1608607290000|2020-12-22 03:21:30|4776.3|4773.5|4775.4|4772.6|4776.3|4773.5|4775.4|4772.6|16
1608607300000|2020-12-22 03:21:40|4776.3|4773.5|4776.4|4773.6|4776.4|4773.6|4776.3|4773.5|9
1608607310000|2020-12-22 03:21:50|4776.3|4773.5|4774.4|4771.6|4776.4|4773.6|4774.4|4771.6|63
1608607320000|2020-12-22 03:22:00|4774.3|4771.5|4771.4|4768.6|4774.3|4771.5|4770.4|4767.6|95
1608607330000|2020-12-22 03:22:10|4772.3|4769.5|4774.4|4771.6|4775.3|4772.5|4772.3|4769.5|37
1608607340000|2020-12-22 03:22:20|4775|4772.2|4775.3|4772.5|4775.3|4772.5|4774.4|4771.6|7
1608607350000|2020-12-22 03:22:30|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4774.9|4772.1|3
1608607360000|2020-12-22 03:22:40|4775.3|4772.5|4775.3|4772.5|4775.4|4772.6|4774.4|4771.6|12
1608607370000|2020-12-22 03:22:50|4775.4|4772.6|4776.4|4773.6|4776.4|4773.6|4775.4|4772.6|12
1608607380000|2020-12-22 03:23:00|4775.9|4773.1|4777.4|4774.6|4777.5|4774.7|4775.4|4772.6|6
1608607390000|2020-12-22 03:23:10|4777.8|4775|4777.4|4774.6|4778.3|4775.5|4777.4|4774.6|7
1608607400000|2020-12-22 03:23:20|4777.9|4775.1|4778.4|4775.6|4778.4|4775.6|4777.9|4775.1|0
1608607410000|2020-12-22 03:23:30|4778|4775.2|4777.4|4774.6|4778|4775.2|4777.4|4774.6|4
1608607420000|2020-12-22 03:23:40|4777|4774.2|4777|4774.2|4777|4774.2|4777|4774.2|2
1608607430000|2020-12-22 03:23:50|4776.9|4774.1|4776.9|4774.1|4777.3|4774.5|4776.4|4773.6|4
1608607440000|2020-12-22 03:24:00|4777.3|4774.5|4776.4|4773.6|4777.8|4775|4776.4|4773.6|4
1608607450000|2020-12-22 03:24:10|4776.8|4774|4776.4|4773.6|4777.4|4774.6|4776.4|4773.6|9
1608607460000|2020-12-22 03:24:20|4776.8|4774|4777.4|4774.6|4777.4|4774.6|4776.4|4773.6|6
1608607470000|2020-12-22 03:24:30|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|0
1608607490000|2020-12-22 03:24:50|4776.9|4774.1|4777.4|4774.6|4777.4|4774.6|4776.9|4774.1|1
1608607500000|2020-12-22 03:25:00|4777.8|4775|4778.4|4775.6|4778.4|4775.6|4777.8|4775|4
1608607510000|2020-12-22 03:25:10|4778.3|4775.5|4777.8|4775|4778.3|4775.5|4777.4|4774.6|7
1608607520000|2020-12-22 03:25:20|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|1
1608607530000|2020-12-22 03:25:30|4777.8|4775|4778.4|4775.6|4778.4|4775.6|4777.8|4775|3
1608607540000|2020-12-22 03:25:40|4779.3|4776.5|4779.4|4776.6|4780.4|4777.6|4779.3|4776.5|28
1608607550000|2020-12-22 03:25:50|4780.3|4777.5|4780.4|4777.6|4780.9|4778.1|4780|4777.2|21
1608607560000|2020-12-22 03:26:00|4780|4777.2|4780|4777.2|4780.4|4777.6|4779.4|4776.6|4
1608607570000|2020-12-22 03:26:10|4779.5|4776.7|4779.9|4777.1|4780.4|4777.6|4779.4|4776.6|4
1608607580000|2020-12-22 03:26:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|1
1608607610000|2020-12-22 03:26:50|||||||||1
1608607630000|2020-12-22 03:27:10|4779.5|4776.7|4780.4|4777.6|4780.4|4777.6|4779.5|4776.7|5
1608607640000|2020-12-22 03:27:20|4780.5|4777.7|4780.4|4777.6|4780.5|4777.7|4780|4777.2|10
1608607650000|2020-12-22 03:27:30|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|3
1608607670000|2020-12-22 03:27:50|4779.5|4776.7|4779.4|4776.6|4779.5|4776.7|4779.4|4776.6|1
1608607680000|2020-12-22 03:28:00|4779.5|4776.7|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|3
1608607690000|2020-12-22 03:28:10|4780|4777.2|4779.9|4777.1|4780|4777.2|4779.9|4777.1|0
1608607700000|2020-12-22 03:28:20|4780.3|4777.5|4781.4|4778.6|4781.4|4778.6|4780.3|4777.5|7
1608607710000|2020-12-22 03:28:30|4781|4778.2|4780.4|4777.6|4781|4778.2|4780.4|4777.6|13
1608607730000|2020-12-22 03:28:50|4781.3|4778.5|4781.4|4778.6|4781.4|4778.6|4781.3|4778.5|1
1608607740000|2020-12-22 03:29:00|4781.3|4778.5|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|1
1608607750000|2020-12-22 03:29:10|4780|4777.2|4779.4|4776.6|4780|4777.2|4779.4|4776.6|14
1608607760000|2020-12-22 03:29:20|4778.4|4775.6|4777.4|4774.6|4779.3|4776.5|4777.4|4774.6|36
1608607770000|2020-12-22 03:29:30|4777.8|4775|4777.4|4774.6|4777.8|4775|4777.4|4774.6|5
1608607780000|2020-12-22 03:29:40|4777.5|4774.7|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|4
1608607790000|2020-12-22 03:29:50|4778.8|4776|4780.4|4777.6|4780.4|4777.6|4778.8|4776|16
1608607800000|2020-12-22 03:30:00|4780|4777.2|4779.9|4777.1|4780.4|4777.6|4779.5|4776.7|6
1608607810000|2020-12-22 03:30:10|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4779.9|4777.1|1
1608607820000|2020-12-22 03:30:20|||||||||1
1608607830000|2020-12-22 03:30:30|4780|4777.2|4780.4|4777.6|4780.4|4777.6|4780|4777.2|2
1608607840000|2020-12-22 03:30:40|4780|4777.2|4779.9|4777.1|4780.4|4777.6|4779.9|4777.1|2
1608607850000|2020-12-22 03:30:50|4779.5|4776.7|4779.4|4776.6|4779.5|4776.7|4779.4|4776.6|2
1608607860000|2020-12-22 03:31:00|4779|4776.2|4779|4776.2|4779|4776.2|4779|4776.2|0
1608607870000|2020-12-22 03:31:10|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|4
1608607880000|2020-12-22 03:31:20|4777.5|4774.7|4778.4|4775.6|4778.4|4775.6|4777.5|4774.7|10
1608607890000|2020-12-22 03:31:30|4778|4775.2|4777.8|4775|4778|4775.2|4777.8|4775|1
1608607900000|2020-12-22 03:31:40|4777.4|4774.6|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|4
1608607910000|2020-12-22 03:31:50|4778|4775.2|4778.4|4775.6|4778.4|4775.6|4777.4|4774.6|8
1608607920000|2020-12-22 03:32:00|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4778.3|4775.5|3
1608607950000|2020-12-22 03:32:30|4778|4775.2|4777.9|4775.1|4778.4|4775.6|4777.4|4774.6|11
1608607960000|2020-12-22 03:32:40|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|0
1608607970000|2020-12-22 03:32:50|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4777.5|4774.7|5
1608607980000|2020-12-22 03:33:00|4778.9|4776.1|4779.4|4776.6|4779.4|4776.6|4778.9|4776.1|1
1608607990000|2020-12-22 03:33:10|||||||||1
1608608000000|2020-12-22 03:33:20|||||||||1
1608608010000|2020-12-22 03:33:30|||||||||1
1608608020000|2020-12-22 03:33:40|||||||||1
1608608040000|2020-12-22 03:34:00|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|6
1608608050000|2020-12-22 03:34:10|4778.5|4775.7|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|2
1608608060000|2020-12-22 03:34:20|||||||||1
1608608070000|2020-12-22 03:34:30|4779.3|4776.5|4778.4|4775.6|4779.3|4776.5|4778.4|4775.6|3
1608608080000|2020-12-22 03:34:40|||||||||1
1608608100000|2020-12-22 03:35:00|4778.3|4775.5|4778.4|4775.6|4778.4|4775.6|4777.8|4775|7
1608608110000|2020-12-22 03:35:10|4777.5|4774.7|4778.3|4775.5|4778.4|4775.6|4777.4|4774.6|4
1608608120000|2020-12-22 03:35:20|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.3|4775.5|1
1608608130000|2020-12-22 03:35:30|4777.5|4774.7|4777.4|4774.6|4777.5|4774.7|4777.4|4774.6|5
1608608140000|2020-12-22 03:35:40|4777.3|4774.5|4775.4|4772.6|4777.3|4774.5|4775.4|4772.6|11
1608608150000|2020-12-22 03:35:50|4774.4|4771.6|4775.4|4772.6|4775.4|4772.6|4774.4|4771.6|11
1608608160000|2020-12-22 03:36:00|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|0
1608608170000|2020-12-22 03:36:10|4774.3|4771.5|4772.4|4769.6|4774.4|4771.6|4772.4|4769.6|53
1608608180000|2020-12-22 03:36:20|4771.4|4768.6|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|22
1608608190000|2020-12-22 03:36:30|4771.8|4769|4772.4|4769.6|4772.4|4769.6|4771.8|4769|3
1608608200000|2020-12-22 03:36:40|4772|4769.2|4771.4|4768.6|4772.4|4769.6|4771.4|4768.6|25
1608608210000|2020-12-22 03:36:50|4771.8|4769|4771.4|4768.6|4771.8|4769|4771.4|4768.6|2
1608608220000|2020-12-22 03:37:00|4771.8|4769|4771.8|4769|4772.4|4769.6|4771.4|4768.6|6
1608608230000|2020-12-22 03:37:10|4771.4|4768.6|4772.4|4769.6|4773.3|4770.5|4771.4|4768.6|7
1608608240000|2020-12-22 03:37:20|4772.5|4769.7|4772.9|4770.1|4773.3|4770.5|4772.4|4769.6|6
1608608250000|2020-12-22 03:37:30|4772.4|4769.6|4773.4|4770.6|4773.4|4770.6|4772.4|4769.6|3
1608608260000|2020-12-22 03:37:40|4773|4770.2|4773.4|4770.6|4773.4|4770.6|4772.4|4769.6|14
1608608270000|2020-12-22 03:37:50|||||||||2
1608608280000|2020-12-22 03:38:00|||||||||3
1608608290000|2020-12-22 03:38:10|4773.5|4770.7|4773.4|4770.6|4773.5|4770.7|4773.4|4770.6|1
1608608300000|2020-12-22 03:38:20|4772.5|4769.7|4773.4|4770.6|4773.4|4770.6|4772.4|4769.6|8
1608608320000|2020-12-22 03:38:40|||||||||1
1608608330000|2020-12-22 03:38:50|||||||||2
1608608340000|2020-12-22 03:39:00|4773.8|4771|4773.4|4770.6|4773.8|4771|4773.4|4770.6|7
1608608360000|2020-12-22 03:39:20|||||||||1
1608608370000|2020-12-22 03:39:30|||||||||1
1608608380000|2020-12-22 03:39:40|4773.8|4771|4773.4|4770.6|4774.3|4771.5|4773.4|4770.6|8
1608608390000|2020-12-22 03:39:50|4772.9|4770.1|4772.5|4769.7|4772.9|4770.1|4772.5|4769.7|2
1608608400000|2020-12-22 03:40:00|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|1
1608608420000|2020-12-22 03:40:20|||||||||1
1608608440000|2020-12-22 03:40:40|4773.3|4770.5|4773.4|4770.6|4773.4|4770.6|4773.3|4770.5|5
1608608450000|2020-12-22 03:40:50|||||||||2
1608608460000|2020-12-22 03:41:00|4773.8|4771|4773.4|4770.6|4773.8|4771|4773.4|4770.6|5
1608608470000|2020-12-22 03:41:10|||||||||2
1608608480000|2020-12-22 03:41:20|4773.8|4771|4774.4|4771.6|4774.4|4771.6|4773.8|4771|4
1608608490000|2020-12-22 03:41:30|4774|4771.2|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|8
1608608500000|2020-12-22 03:41:40|||||||||5
1608608530000|2020-12-22 03:42:10|||||||||1
1608608540000|2020-12-22 03:42:20|||||||||2
1608608550000|2020-12-22 03:42:30|||||||||1
1608608560000|2020-12-22 03:42:40|||||||||1
1608608570000|2020-12-22 03:42:50|4774.5|4771.7|4774.5|4771.7|4775.4|4772.6|4774.5|4771.7|7
1608608580000|2020-12-22 03:43:00|4775.3|4772.5|4775|4772.2|4775.4|4772.6|4774.5|4771.7|8
1608608590000|2020-12-22 03:43:10|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775|4772.2|17
1608608620000|2020-12-22 03:43:40|4775.8|4773|4775.4|4772.6|4776.3|4773.5|4775.4|4772.6|29
1608608630000|2020-12-22 03:43:50|||||||||9
1608608650000|2020-12-22 03:44:10|||||||||2
1608608660000|2020-12-22 03:44:20|4775.3|4772.5|4774.4|4771.6|4775.3|4772.5|4774.4|4771.6|8
1608608670000|2020-12-22 03:44:30|4774|4771.2|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|9
1608608680000|2020-12-22 03:44:40|4774.8|4772|4774.8|4772|4774.9|4772.1|4774.4|4771.6|4
1608608690000|2020-12-22 03:44:50|4774.9|4772.1|4775.4|4772.6|4775.4|4772.6|4774.9|4772.1|0
1608608700000|2020-12-22 03:45:00|||||||||1
1608608710000|2020-12-22 03:45:10|4774.4|4771.6|4775.4|4772.6|4775.4|4772.6|4774.4|4771.6|5
1608608720000|2020-12-22 03:45:20|||||||||1
1608608740000|2020-12-22 03:45:40|||||||||2
1608608750000|2020-12-22 03:45:50|||||||||1
1608608770000|2020-12-22 03:46:10|4774.4|4771.6|4774.4|4771.6|4775.4|4772.6|4774.4|4771.6|22
1608608790000|2020-12-22 03:46:30|4774.5|4771.7|4774.4|4771.6|4774.5|4771.7|4774.4|4771.6|1
1608608800000|2020-12-22 03:46:40|||||||||1
1608608830000|2020-12-22 03:47:10|4773.5|4770.7|4773.5|4770.7|4773.5|4770.7|4773.5|4770.7|12
1608608840000|2020-12-22 03:47:20|||||||||2
1608608850000|2020-12-22 03:47:30|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|6
1608608860000|2020-12-22 03:47:40|4774|4771.2|4773.4|4770.6|4774|4771.2|4773.4|4770.6|1
1608608870000|2020-12-22 03:47:50|||||||||1
1608608880000|2020-12-22 03:48:00|||||||||1
1608608900000|2020-12-22 03:48:20|4773.8|4771|4774.4|4771.6|4774.4|4771.6|4773.8|4771|3
1608608910000|2020-12-22 03:48:30|4774.5|4771.7|4775.4|4772.6|4775.4|4772.6|4774.5|4771.7|3
1608608920000|2020-12-22 03:48:40|4775.3|4772.5|4774.4|4771.6|4775.4|4772.6|4774.4|4771.6|8
1608608930000|2020-12-22 03:48:50|4774.8|4772|4775.4|4772.6|4775.4|4772.6|4774.4|4771.6|3
1608608950000|2020-12-22 03:49:10|||||||||1
1608608970000|2020-12-22 03:49:30|4775.3|4772.5|4774.4|4771.6|4775.3|4772.5|4774.4|4771.6|5
1608608990000|2020-12-22 03:49:50|||||||||1
1608609000000|2020-12-22 03:50:00|4774.5|4771.7|4775.4|4772.6|4775.4|4772.6|4774.4|4771.6|1
1608609070000|2020-12-22 03:51:10|4776.3|4773.5|4775.4|4772.6|4776.4|4773.6|4775.4|4772.6|12
1608609080000|2020-12-22 03:51:20|4775.8|4773|4775.4|4772.6|4775.9|4773.1|4775.4|4772.6|1
1608609090000|2020-12-22 03:51:30|||||||||1
1608609100000|2020-12-22 03:51:40|||||||||1
1608609120000|2020-12-22 03:52:00|4775.5|4772.7|4775.4|4772.6|4776.4|4773.6|4775.4|4772.6|7
1608609130000|2020-12-22 03:52:10|4776.3|4773.5|4775.9|4773.1|4776.4|4773.6|4775.9|4773.1|3
1608609150000|2020-12-22 03:52:30|4775.8|4773|4776.4|4773.6|4776.4|4773.6|4775.8|4773|2
1608609160000|2020-12-22 03:52:40|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4777.4|4774.6|4
1608609170000|2020-12-22 03:52:50|4776.3|4773.5|4776.3|4773.5|4776.3|4773.5|4775.4|4772.6|32
1608609180000|2020-12-22 03:53:00|4775.5|4772.7|4775.3|4772.5|4775.5|4772.7|4775.3|4772.5|5
1608609200000|2020-12-22 03:53:20|4774.9|4772.1|4775.3|4772.5|4775.3|4772.5|4774.3|4771.5|31
1608609210000|2020-12-22 03:53:30|4775.4|4772.6|4775.4|4772.6|4775.4|4772.6|4775.3|4772.5|0
1608609220000|2020-12-22 03:53:40|4775.3|4772.5|4775.4|4772.6|4775.4|4772.6|4775.3|4772.5|1
1608609240000|2020-12-22 03:54:00|4775.8|4773|4775.4|4772.6|4775.8|4773|4775.3|4772.5|14
1608609250000|2020-12-22 03:54:10|4775.3|4772.5|4775.3|4772.5|4775.4|4772.6|4775.3|4772.5|1
1608609290000|2020-12-22 03:54:50|||||||||6
1608609300000|2020-12-22 03:55:00|||||||||1
1608609370000|2020-12-22 03:56:10|4774.8|4772|4774.4|4771.6|4774.8|4772|4774.3|4771.5|8
1608609390000|2020-12-22 03:56:30|||||||||2
1608609400000|2020-12-22 03:56:40|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|0
1608609420000|2020-12-22 03:57:00|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.3|4771.5|1
1608609440000|2020-12-22 03:57:20|4774.3|4771.5|4773.4|4770.6|4774.3|4771.5|4773.3|4770.5|14
1608609460000|2020-12-22 03:57:40|4774.3|4771.5|4773.8|4771|4774.3|4771.5|4773.8|4771|23
1608609470000|2020-12-22 03:57:50|4773.4|4770.6|4774.3|4771.5|4774.3|4771.5|4773.4|4770.6|9
1608609490000|2020-12-22 03:58:10|||||||||3
1608609500000|2020-12-22 03:58:20|||||||||7
1608609530000|2020-12-22 03:58:50|4773.5|4770.7|4774.3|4771.5|4774.3|4771.5|4773.5|4770.7|3
1608609540000|2020-12-22 03:59:00|||||||||2
1608609600000|2020-12-22 04:00:00|4773.8|4771|4773.9|4771.1|4774.3|4771.5|4773.8|4771|43
1608609610000|2020-12-22 04:00:10|4774.3|4771.5|4773.8|4771|4774.3|4771.5|4773.8|4771|5
1608609620000|2020-12-22 04:00:20|4773.4|4770.6|4773.8|4771|4773.8|4771|4773.4|4770.6|1
1608609630000|2020-12-22 04:00:30|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4773.8|4771|0
1608609640000|2020-12-22 04:00:40|4773.8|4771|4774.3|4771.5|4774.3|4771.5|4773.8|4771|3
1608609650000|2020-12-22 04:00:50|4773.9|4771.1|4774.3|4771.5|4774.3|4771.5|4773.8|4771|1
1608609660000|2020-12-22 04:01:00|||||||||4
1608609670000|2020-12-22 04:01:10|4773.4|4770.6|4773.8|4771|4773.8|4771|4773.4|4770.6|4
1608609680000|2020-12-22 04:01:20|4773.4|4770.6|4774.3|4771.5|4774.3|4771.5|4773.3|4770.5|7
1608609710000|2020-12-22 04:01:50|4773.4|4770.6|4773.3|4770.5|4773.4|4770.6|4773.3|4770.5|5
1608609720000|2020-12-22 04:02:00|||||||||2
1608609730000|2020-12-22 04:02:10|||||||||2
1608609740000|2020-12-22 04:02:20|||||||||2
1608609750000|2020-12-22 04:02:30|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|4773.4|4770.6|3
1608609760000|2020-12-22 04:02:40|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|0
1608609780000|2020-12-22 04:03:00|4773.4|4770.6|4773.4|4770.6|4774.3|4771.5|4773.4|4770.6|8
1608609790000|2020-12-22 04:03:10|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|15
1608609800000|2020-12-22 04:03:20|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|0
1608609810000|2020-12-22 04:03:30|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4771.4|4768.6|14
1608609820000|2020-12-22 04:03:40|4771.5|4768.7|4771.4|4768.6|4771.5|4768.7|4771.4|4768.6|3
1608609830000|2020-12-22 04:03:50|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.4|4768.6|10
1608609840000|2020-12-22 04:04:00|4771.9|4769.1|4772.3|4769.5|4772.3|4769.5|4771.9|4769.1|3
1608609850000|2020-12-22 04:04:10|4772.4|4769.6|4771.4|4768.6|4772.4|4769.6|4771.4|4768.6|1
1608609860000|2020-12-22 04:04:20|4771.8|4769|4771.3|4768.5|4771.8|4769|4771.3|4768.5|1
1608609870000|2020-12-22 04:04:30|||||||||2
1608609880000|2020-12-22 04:04:40|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.8|4769|7
1608609890000|2020-12-22 04:04:50|4771.9|4769.1|4772.4|4769.6|4772.4|4769.6|4771.8|4769|1
1608609900000|2020-12-22 04:05:00|4771.5|4768.7|4772.3|4769.5|4772.3|4769.5|4771.5|4768.7|43
1608609920000|2020-12-22 04:05:20|||||||||1
1608609930000|2020-12-22 04:05:30|4771.5|4768.7|4770.4|4767.6|4771.5|4768.7|4770.4|4767.6|22
1608609940000|2020-12-22 04:05:40|4769.5|4766.7|4769.4|4766.6|4769.5|4766.7|4769.3|4766.5|23
1608609970000|2020-12-22 04:06:10|||||||||2
1608609980000|2020-12-22 04:06:20|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|9
1608609990000|2020-12-22 04:06:30|||||||||1
1608610000000|2020-12-22 04:06:40|||||||||1
1608610010000|2020-12-22 04:06:50|4770.8|4768|4771.3|4768.5|4771.3|4768.5|4770.8|4768|33
1608610020000|2020-12-22 04:07:00|4771.4|4768.6|4771.3|4768.5|4771.4|4768.6|4770.5|4767.7|7
1608610030000|2020-12-22 04:07:10|4770.8|4768|4771.3|4768.5|4771.3|4768.5|4770.4|4767.6|6
1608610050000|2020-12-22 04:07:30|4771.4|4768.6|4771.3|4768.5|4771.4|4768.6|4771.3|4768.5|0
1608610060000|2020-12-22 04:07:40|4771.4|4768.6|4771.3|4768.5|4771.4|4768.6|4771.3|4768.5|0
1608610070000|2020-12-22 04:07:50|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|0
1608610080000|2020-12-22 04:08:00|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|0
1608610090000|2020-12-22 04:08:10|4771.4|4768.6|4772.3|4769.5|4772.3|4769.5|4771.4|4768.6|8
1608610100000|2020-12-22 04:08:20|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.3|4768.5|2
1608610110000|2020-12-22 04:08:30|4771.8|4769|4772.3|4769.5|4772.3|4769.5|4771.4|4768.6|5
1608610120000|2020-12-22 04:08:40|4771.4|4768.6|4769.3|4766.5|4772.3|4769.5|4768.4|4765.6|75
1608610130000|2020-12-22 04:08:50|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.3|4766.5|7
1608610140000|2020-12-22 04:09:00|4769.3|4766.5|4770.3|4767.5|4770.3|4767.5|4769.3|4766.5|3
1608610150000|2020-12-22 04:09:10|4769.8|4767|4770.3|4767.5|4770.3|4767.5|4769.8|4767|2
1608610160000|2020-12-22 04:09:20|4769.4|4766.6|4769.8|4767|4769.8|4767|4769.3|4766.5|5
1608610170000|2020-12-22 04:09:30|4769.4|4766.6|4769.8|4767|4769.8|4767|4769.4|4766.6|3
1608610180000|2020-12-22 04:09:40|4769.4|4766.6|4769.4|4766.6|4770.3|4767.5|4769.4|4766.6|4
1608610190000|2020-12-22 04:09:50|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|0
1608610200000|2020-12-22 04:10:00|||||||||1
1608610210000|2020-12-22 04:10:10|||||||||2
1608610220000|2020-12-22 04:10:20|||||||||2
1608610230000|2020-12-22 04:10:30|||||||||3
1608610240000|2020-12-22 04:10:40|||||||||2
1608610250000|2020-12-22 04:10:50|||||||||24
1608610260000|2020-12-22 04:11:00|4768.4|4765.6|4769.3|4766.5|4769.3|4766.5|4768.4|4765.6|9
1608610270000|2020-12-22 04:11:10|4768.9|4766.1|4768.8|4766|4768.9|4766.1|4768.8|4766|14
1608610280000|2020-12-22 04:11:20|4768.4|4765.6|4768.3|4765.5|4768.4|4765.6|4768.3|4765.5|3
1608610290000|2020-12-22 04:11:30|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|43
1608610300000|2020-12-22 04:11:40|||||||||2
1608610330000|2020-12-22 04:12:10|||||||||1
1608610350000|2020-12-22 04:12:30|||||||||1
1608610360000|2020-12-22 04:12:40|||||||||38
1608610370000|2020-12-22 04:12:50|||||||||1
1608610390000|2020-12-22 04:13:10|||||||||1
1608610400000|2020-12-22 04:13:20|||||||||3
1608610410000|2020-12-22 04:13:30|||||||||3
1608610420000|2020-12-22 04:13:40|||||||||1
1608610430000|2020-12-22 04:13:50|||||||||2
1608610440000|2020-12-22 04:14:00|||||||||1
1608610470000|2020-12-22 04:14:30|||||||||1
1608610480000|2020-12-22 04:14:40|4768.3|4765.5|4767.4|4764.6|4768.3|4765.5|4767.3|4764.5|19
1608610490000|2020-12-22 04:14:50|4767.3|4764.5|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|13
1608610500000|2020-12-22 04:15:00|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.3|4765.5|3
1608610510000|2020-12-22 04:15:10|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|0
1608610520000|2020-12-22 04:15:20|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|3
1608610540000|2020-12-22 04:15:40|||||||||1
1608610550000|2020-12-22 04:15:50|||||||||5
1608610560000|2020-12-22 04:16:00|4768.3|4765.5|4768.4|4765.6|4768.4|4765.6|4768.3|4765.5|2
1608610570000|2020-12-22 04:16:10|||||||||1
1608610580000|2020-12-22 04:16:20|||||||||1
1608610600000|2020-12-22 04:16:40|||||||||3
1608610610000|2020-12-22 04:16:50|||||||||2
1608610620000|2020-12-22 04:17:00|4768.3|4765.5|4768.4|4765.6|4768.4|4765.6|4768.3|4765.5|6
1608610630000|2020-12-22 04:17:10|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|3
1608610640000|2020-12-22 04:17:20|||||||||1
1608610650000|2020-12-22 04:17:30|4767.8|4765|4767.4|4764.6|4767.8|4765|4767.3|4764.5|10
1608610660000|2020-12-22 04:17:40|4767.3|4764.5|4766.5|4763.7|4767.3|4764.5|4766.4|4763.6|31
1608610670000|2020-12-22 04:17:50|4766.4|4763.6|4767.3|4764.5|4767.3|4764.5|4766.4|4763.6|11
1608610680000|2020-12-22 04:18:00|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|1
1608610690000|2020-12-22 04:18:10|4767.8|4765|4768.3|4765.5|4768.3|4765.5|4767.4|4764.6|6
1608610700000|2020-12-22 04:18:20|4767.4|4764.6|4767.4|4764.6|4768.3|4765.5|4767.3|4764.5|5
1608610710000|2020-12-22 04:18:30|4767.3|4764.5|4766.5|4763.7|4767.3|4764.5|4766.4|4763.6|7
1608610720000|2020-12-22 04:18:40|4766.4|4763.6|4766.4|4763.6|4767.3|4764.5|4766.4|4763.6|6
1608610730000|2020-12-22 04:18:50|||||||||15
1608610740000|2020-12-22 04:19:00|||||||||2
1608610750000|2020-12-22 04:19:10|4766.8|4764|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|14
1608610760000|2020-12-22 04:19:20|4767.8|4765|4767.4|4764.6|4768.3|4765.5|4767.4|4764.6|5
1608610770000|2020-12-22 04:19:30|4766.4|4763.6|4766.4|4763.6|4766.8|4764|4766.4|4763.6|6
1608610780000|2020-12-22 04:19:40|4766.8|4764|4766.8|4764|4767.3|4764.5|4766.4|4763.6|4
1608610790000|2020-12-22 04:19:50|4767.3|4764.5|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|7
1608610800000|2020-12-22 04:20:00|4766.8|4764|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|14
1608610810000|2020-12-22 04:20:10|4766.8|4764|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|5
1608610820000|2020-12-22 04:20:20|||||||||1
1608610830000|2020-12-22 04:20:30|4767.3|4764.5|4767.4|4764.6|4767.4|4764.6|4767.3|4764.5|6
1608610850000|2020-12-22 04:20:50|||||||||2
1608610860000|2020-12-22 04:21:00|4767.8|4765|4768.3|4765.5|4768.3|4765.5|4767.8|4765|2
1608610880000|2020-12-22 04:21:20|||||||||1
1608610890000|2020-12-22 04:21:30|4767.3|4764.5|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|27
1608610900000|2020-12-22 04:21:40|||||||||2
1608610910000|2020-12-22 04:21:50|4767.4|4764.6|4767.3|4764.5|4767.8|4765|4766.3|4763.5|36
1608610920000|2020-12-22 04:22:00|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.3|4764.5|0
1608610930000|2020-12-22 04:22:10|4767.3|4764.5|4767.4|4764.6|4767.4|4764.6|4767.3|4764.5|1
1608610940000|2020-12-22 04:22:20|4767.8|4765|4768.3|4765.5|4768.3|4765.5|4767.8|4765|6
1608610950000|2020-12-22 04:22:30|||||||||5
1608610960000|2020-12-22 04:22:40|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|0
1608610970000|2020-12-22 04:22:50|4768.8|4766|4769.4|4766.6|4769.4|4766.6|4768.8|4766|12
1608610980000|2020-12-22 04:23:00|4769.8|4767|4769.8|4767|4770.3|4767.5|4769.4|4766.6|10
1608610990000|2020-12-22 04:23:10|4769.4|4766.6|4769.4|4766.6|4770.3|4767.5|4769.3|4766.5|9
1608611000000|2020-12-22 04:23:20|4768.4|4765.6|4769.3|4766.5|4769.3|4766.5|4768.4|4765.6|11
1608611010000|2020-12-22 04:23:30|4768.8|4766|4769.3|4766.5|4769.3|4766.5|4768.8|4766|0
1608611020000|2020-12-22 04:23:40|||||||||1
1608611030000|2020-12-22 04:23:50|4769.4|4766.6|4769.4|4766.6|4770.3|4767.5|4769.4|4766.6|7
1608611040000|2020-12-22 04:24:00|4770.3|4767.5|4769.8|4767|4770.3|4767.5|4769.4|4766.6|4
1608611050000|2020-12-22 04:24:10|4770.3|4767.5|4769.4|4766.6|4770.3|4767.5|4769.4|4766.6|2
1608611060000|2020-12-22 04:24:20|4769.3|4766.5|4769.4|4766.6|4769.4|4766.6|4769.3|4766.5|1
1608611070000|2020-12-22 04:24:30|4769.8|4767|4769.9|4767.1|4770.3|4767.5|4769.4|4766.6|7
1608611080000|2020-12-22 04:24:40|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|2
1608611100000|2020-12-22 04:25:00|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|1
1608611110000|2020-12-22 04:25:10|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|0
1608611120000|2020-12-22 04:25:20|||||||||1
1608611140000|2020-12-22 04:25:40|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|3
1608611150000|2020-12-22 04:25:50|||||||||5
1608611210000|2020-12-22 04:26:50|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|0
1608611220000|2020-12-22 04:27:00|4770.3|4767.5|4770.4|4767.6|4770.4|4767.6|4770.3|4767.5|0
1608611230000|2020-12-22 04:27:10|4769.9|4767.1|4769.4|4766.6|4769.9|4767.1|4769.4|4766.6|12
1608611240000|2020-12-22 04:27:20|||||||||2
1608611250000|2020-12-22 04:27:30|4769.8|4767|4769.4|4766.6|4770.3|4767.5|4769.4|4766.6|15
1608611260000|2020-12-22 04:27:40|4769.8|4767|4770.3|4767.5|4770.3|4767.5|4769.8|4767|1
1608611270000|2020-12-22 04:27:50|4769.8|4767|4769.8|4767|4770.3|4767.5|4769.4|4766.6|6
1608611280000|2020-12-22 04:28:00|4769.9|4767.1|4769.8|4767|4769.9|4767.1|4769.4|4766.6|0
1608611290000|2020-12-22 04:28:10|4769.4|4766.6|4769.4|4766.6|4769.8|4767|4769.4|4766.6|0
1608611300000|2020-12-22 04:28:20|4769.8|4767|4769.4|4766.6|4769.8|4767|4769.4|4766.6|5
1608611310000|2020-12-22 04:28:30|4769.3|4766.5|4769.3|4766.5|4769.4|4766.6|4768.4|4765.6|12
1608611320000|2020-12-22 04:28:40|4768.9|4766.1|4769.3|4766.5|4769.3|4766.5|4768.9|4766.1|0
1608611330000|2020-12-22 04:28:50|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|2
1608611340000|2020-12-22 04:29:00|4768.5|4765.7|4768.4|4765.6|4768.5|4765.7|4768.4|4765.6|8
1608611350000|2020-12-22 04:29:10|4768.8|4766|4769.4|4766.6|4769.4|4766.6|4768.8|4766|12
1608611370000|2020-12-22 04:29:30|4769|4766.2|4768.4|4765.6|4769|4766.2|4768.4|4765.6|8
1608611380000|2020-12-22 04:29:40|||||||||1
1608611390000|2020-12-22 04:29:50|||||||||3
1608611400000|2020-12-22 04:30:00|||||||||1
1608611410000|2020-12-22 04:30:10|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|6
1608611420000|2020-12-22 04:30:20|4769.4|4766.6|4770.3|4767.5|4770.3|4767.5|4769.4|4766.6|2
1608611440000|2020-12-22 04:30:40|4769.5|4766.7|4769.4|4766.6|4769.5|4766.7|4769.4|4766.6|8
1608611450000|2020-12-22 04:30:50|||||||||1
1608611500000|2020-12-22 04:31:40|||||||||1
1608611510000|2020-12-22 04:31:50|4769.3|4766.5|4768.4|4765.6|4769.3|4766.5|4768.4|4765.6|5
1608611530000|2020-12-22 04:32:10|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.9|4766.1|3
1608611540000|2020-12-22 04:32:20|||||||||1
1608611550000|2020-12-22 04:32:30|4769.3|4766.5|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|6
1608611580000|2020-12-22 04:33:00|4769|4766.2|4769.3|4766.5|4769.4|4766.6|4768.5|4765.7|24
1608611590000|2020-12-22 04:33:10|||||||||1
1608611610000|2020-12-22 04:33:30|4768.4|4765.6|4769.3|4766.5|4769.3|4766.5|4768.4|4765.6|11
1608611620000|2020-12-22 04:33:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.3|4766.5|1
1608611640000|2020-12-22 04:34:00|4769.3|4766.5|4769.3|4766.5|4769.4|4766.6|4768.5|4765.7|27
1608611650000|2020-12-22 04:34:10|4768.9|4766.1|4768.8|4766|4769.3|4766.5|4768.4|4765.6|6
1608611660000|2020-12-22 04:34:20|4768.4|4765.6|4768.4|4765.6|4768.8|4766|4768.3|4765.5|5
1608611670000|2020-12-22 04:34:30|4768.3|4765.5|4767.3|4764.5|4768.3|4765.5|4767.3|4764.5|21
1608611680000|2020-12-22 04:34:40|4767.4|4764.6|4767.4|4764.6|4768.3|4765.5|4767.4|4764.6|6
1608611690000|2020-12-22 04:34:50|4767.8|4765|4767.4|4764.6|4768.3|4765.5|4767.4|4764.6|1
1608611700000|2020-12-22 04:35:00|4767.8|4765|4767.4|4764.6|4767.8|4765|4767.4|4764.6|2
1608611710000|2020-12-22 04:35:10|4767.8|4765|4767.4|4764.6|4767.8|4765|4767.4|4764.6|1
1608611720000|2020-12-22 04:35:20|4768.3|4765.5|4768.4|4765.6|4768.4|4765.6|4768.3|4765.5|1
1608611740000|2020-12-22 04:35:40|4768.3|4765.5|4768.4|4765.6|4768.4|4765.6|4768.3|4765.5|1
1608611750000|2020-12-22 04:35:50|||||||||1
1608611770000|2020-12-22 04:36:10|4767.9|4765.1|4768.3|4765.5|4768.3|4765.5|4767.4|4764.6|0
1608611780000|2020-12-22 04:36:20|4767.4|4764.6|4767.8|4765|4768.3|4765.5|4767.4|4764.6|12
1608611790000|2020-12-22 04:36:30|4768.3|4765.5|4767.4|4764.6|4768.3|4765.5|4767.4|4764.6|2
1608611840000|2020-12-22 04:37:20|||||||||1
1608611850000|2020-12-22 04:37:30|4767.8|4765|4767.4|4764.6|4767.8|4765|4767.4|4764.6|5
1608611860000|2020-12-22 04:37:40|||||||||1
1608611870000|2020-12-22 04:37:50|4767.9|4765.1|4768.4|4765.6|4768.4|4765.6|4767.9|4765.1|3
1608611880000|2020-12-22 04:38:00|||||||||2
1608611900000|2020-12-22 04:38:20|4769.3|4766.5|4768.8|4766|4769.3|4766.5|4768.4|4765.6|7
1608611910000|2020-12-22 04:38:30|4769.3|4766.5|4768.8|4766|4769.3|4766.5|4768.4|4765.6|2
1608611920000|2020-12-22 04:38:40|4768.4|4765.6|4769.3|4766.5|4769.3|4766.5|4768.4|4765.6|1
1608611930000|2020-12-22 04:38:50|||||||||1
1608611940000|2020-12-22 04:39:00|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|0
1608611950000|2020-12-22 04:39:10|||||||||4
1608611960000|2020-12-22 04:39:20|4769.8|4767|4769.8|4767|4769.8|4767|4769.4|4766.6|3
1608611970000|2020-12-22 04:39:30|4769.4|4766.6|4770.4|4767.6|4770.4|4767.6|4769.4|4766.6|1
1608611990000|2020-12-22 04:39:50|4770.8|4768|4771.3|4768.5|4771.3|4768.5|4770.8|4768|20
1608612000000|2020-12-22 04:40:00|4770.8|4768|4771.3|4768.5|4771.3|4768.5|4770.8|4768|20
1608612010000|2020-12-22 04:40:10|||||||||1
1608612020000|2020-12-22 04:40:20|||||||||5
1608612040000|2020-12-22 04:40:40|||||||||1
1608612050000|2020-12-22 04:40:50|||||||||1
1608612060000|2020-12-22 04:41:00|4770.5|4767.7|4770.4|4767.6|4770.5|4767.7|4770.4|4767.6|6
1608612070000|2020-12-22 04:41:10|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|0
1608612080000|2020-12-22 04:41:20|||||||||1
1608612090000|2020-12-22 04:41:30|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|2
1608612100000|2020-12-22 04:41:40|4770.5|4767.7|4771.3|4768.5|4771.3|4768.5|4770.4|4767.6|6
1608612110000|2020-12-22 04:41:50|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4770.3|4767.5|3
1608612120000|2020-12-22 04:42:00|4770.3|4767.5|4770.3|4767.5|4770.4|4767.6|4769.4|4766.6|12
1608612130000|2020-12-22 04:42:10|4769.4|4766.6|4768.8|4766|4769.4|4766.6|4768.4|4765.6|11
1608612140000|2020-12-22 04:42:20|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4768.4|4765.6|19
1608612150000|2020-12-22 04:42:30|4768.8|4766|4768.4|4765.6|4768.8|4766|4768.4|4765.6|4
1608612160000|2020-12-22 04:42:40|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4768.4|4765.6|40
1608612170000|2020-12-22 04:42:50|4769.4|4766.6|4769.4|4766.6|4769.8|4767|4769.4|4766.6|0
1608612180000|2020-12-22 04:43:00|4769.3|4766.5|4769.4|4766.6|4769.8|4767|4769.3|4766.5|3
1608612200000|2020-12-22 04:43:20|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|2
1608612210000|2020-12-22 04:43:30|4770.8|4768|4770.4|4767.6|4771.3|4768.5|4770.4|4767.6|16
1608612220000|2020-12-22 04:43:40|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|4770.3|4767.5|0
1608612230000|2020-12-22 04:43:50|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|1
1608612240000|2020-12-22 04:44:00|||||||||4
1608612250000|2020-12-22 04:44:10|4770.8|4768|4770.8|4768|4770.8|4768|4770.8|4768|0
1608612260000|2020-12-22 04:44:20|4770.9|4768.1|4771.3|4768.5|4771.3|4768.5|4770.9|4768.1|1
1608612270000|2020-12-22 04:44:30|||||||||2
1608612290000|2020-12-22 04:44:50|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|2
1608612300000|2020-12-22 04:45:00|||||||||3
1608612310000|2020-12-22 04:45:10|4771.3|4768.5|4771.3|4768.5|4771.4|4768.6|4771.3|4768.5|2
1608612320000|2020-12-22 04:45:20|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|8
1608612330000|2020-12-22 04:45:30|||||||||1
1608612340000|2020-12-22 04:45:40|||||||||1
1608612360000|2020-12-22 04:46:00|4770.3|4767.5|4768.4|4765.6|4770.3|4767.5|4768.4|4765.6|12
1608612370000|2020-12-22 04:46:10|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|4769.3|4766.5|5
1608612400000|2020-12-22 04:46:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|2
1608612410000|2020-12-22 04:46:50|4769.3|4766.5|4769.4|4766.6|4769.4|4766.6|4769.3|4766.5|0
1608612430000|2020-12-22 04:47:10|||||||||1
1608612450000|2020-12-22 04:47:30|4769.3|4766.5|4767.3|4764.5|4769.3|4766.5|4767.3|4764.5|19
1608612460000|2020-12-22 04:47:40|4766.8|4764|4767.3|4764.5|4767.3|4764.5|4766.5|4763.7|8
1608612470000|2020-12-22 04:47:50|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4
1608612480000|2020-12-22 04:48:00|4766.3|4763.5|4767.3|4764.5|4767.3|4764.5|4766.3|4763.5|7
1608612490000|2020-12-22 04:48:10|4766.9|4764.1|4766.4|4763.6|4766.9|4764.1|4766.4|4763.6|2
1608612500000|2020-12-22 04:48:20|4766.3|4763.5|4766.4|4763.6|4766.4|4763.6|4766.3|4763.5|2
1608612510000|2020-12-22 04:48:30|4767.3|4764.5|4766.4|4763.6|4767.3|4764.5|4766.4|4763.6|2
1608612520000|2020-12-22 04:48:40|4766.8|4764|4767.3|4764.5|4767.3|4764.5|4766.4|4763.6|12
1608612530000|2020-12-22 04:48:50|4766.8|4764|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|5
1608612540000|2020-12-22 04:49:00|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|0
1608612570000|2020-12-22 04:49:30|||||||||2
1608612580000|2020-12-22 04:49:40|||||||||1
1608612590000|2020-12-22 04:49:50|4766.4|4763.6|4766.4|4763.6|4766.8|4764|4766.4|4763.6|8
1608612600000|2020-12-22 04:50:00|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|4767.3|4764.5|4
1608612620000|2020-12-22 04:50:20|||||||||1
1608612640000|2020-12-22 04:50:40|4766.4|4763.6|4767.3|4764.5|4767.3|4764.5|4766.4|4763.6|8
1608612660000|2020-12-22 04:51:00|4766.4|4763.6|4766.4|4763.6|4767.3|4764.5|4766.4|4763.6|18
1608612670000|2020-12-22 04:51:10|4766.8|4764|4767.4|4764.6|4767.8|4765|4766.8|4764|6
1608612680000|2020-12-22 04:51:20|4767.8|4765|4768.3|4765.5|4768.4|4765.6|4767.8|4765|5
1608612730000|2020-12-22 04:52:10|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|4767.4|4764.6|7
1608612740000|2020-12-22 04:52:20|||||||||1
1608612760000|2020-12-22 04:52:40|||||||||1
1608612770000|2020-12-22 04:52:50|||||||||1
1608612780000|2020-12-22 04:53:00|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|4768.3|4765.5|3
1608612790000|2020-12-22 04:53:10|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|4768.4|4765.6|0
1608612800000|2020-12-22 04:53:20|4768.9|4766.1|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|8
1608612840000|2020-12-22 04:54:00|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.9|4766.1|9
1608612850000|2020-12-22 04:54:10|4768.9|4766.1|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|5
1608612860000|2020-12-22 04:54:20|4769.3|4766.5|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|6
1608612870000|2020-12-22 04:54:30|4768.9|4766.1|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|3
1608612880000|2020-12-22 04:54:40|4768.9|4766.1|4768.9|4766.1|4769.4|4766.6|4768.4|4765.6|1
1608612890000|2020-12-22 04:54:50|4769.3|4766.5|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|1
1608612900000|2020-12-22 04:55:00|||||||||1
1608612910000|2020-12-22 04:55:10|4768.9|4766.1|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|1
1608612930000|2020-12-22 04:55:30|||||||||1
1608612940000|2020-12-22 04:55:40|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|5
1608612950000|2020-12-22 04:55:50|||||||||1
1608612960000|2020-12-22 04:56:00|||||||||1
1608612980000|2020-12-22 04:56:20|||||||||2
1608613000000|2020-12-22 04:56:40|4769.3|4766.5|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|9
1608613020000|2020-12-22 04:57:00|||||||||2
1608613030000|2020-12-22 04:57:10|||||||||2
1608613040000|2020-12-22 04:57:20|||||||||1
1608613050000|2020-12-22 04:57:30|4769.3|4766.5|4769.4|4766.6|4769.4|4766.6|4769.3|4766.5|9
1608613060000|2020-12-22 04:57:40|||||||||2
1608613110000|2020-12-22 04:58:30|||||||||1
1608613130000|2020-12-22 04:58:50|||||||||2
1608613140000|2020-12-22 04:59:00|||||||||3
1608613150000|2020-12-22 04:59:10|4768.9|4766.1|4768.4|4765.6|4768.9|4766.1|4768.4|4765.6|5
1608613160000|2020-12-22 04:59:20|||||||||3
1608613170000|2020-12-22 04:59:30|4769.4|4766.6|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|3
1608613200000|2020-12-22 05:00:00|4767.4|4764.6|4768.4|4765.6|4768.4|4765.6|4767.4|4764.6|12
1608613210000|2020-12-22 05:00:10|||||||||2
1608613220000|2020-12-22 05:00:20|||||||||1
1608613230000|2020-12-22 05:00:30|||||||||1
1608613240000|2020-12-22 05:00:40|||||||||1
1608613250000|2020-12-22 05:00:50|4767.9|4765.1|4766.4|4763.6|4767.9|4765.1|4766.4|4763.6|7
1608613260000|2020-12-22 05:01:00|4765.4|4762.6|4762.4|4759.6|4766.4|4763.6|4759.4|4756.6|232
1608613270000|2020-12-22 05:01:10|4761.9|4759.1|4761.4|4758.6|4762.4|4759.6|4761.4|4758.6|26
1608613280000|2020-12-22 05:01:20|4760.4|4757.6|4761.4|4758.6|4761.4|4758.6|4759.4|4756.6|44
1608613290000|2020-12-22 05:01:30|4762.2|4759.4|4761.4|4758.6|4762.4|4759.6|4761.4|4758.6|22
1608613300000|2020-12-22 05:01:40|||||||||6
1608613310000|2020-12-22 05:01:50|||||||||2
1608613320000|2020-12-22 05:02:00|4762.4|4759.6|4762.4|4759.6|4762.4|4759.6|4761.4|4758.6|21
1608613330000|2020-12-22 05:02:10|4762.3|4759.5|4761.4|4758.6|4762.4|4759.6|4761.4|4758.6|10
1608613340000|2020-12-22 05:02:20|4761.5|4758.7|4762.4|4759.6|4762.4|4759.6|4761.4|4758.6|12
1608613350000|2020-12-22 05:02:30|4761.9|4759.1|4762.4|4759.6|4762.4|4759.6|4761.4|4758.6|18
1608613360000|2020-12-22 05:02:40|||||||||12
1608613370000|2020-12-22 05:02:50|4763.4|4760.6|4763.4|4760.6|4763.4|4760.6|4762.4|4759.6|10
1608613380000|2020-12-22 05:03:00|4764.3|4761.5|4763.4|4760.6|4764.4|4761.6|4763.4|4760.6|14
1608613390000|2020-12-22 05:03:10|||||||||2
1608613400000|2020-12-22 05:03:20|4763.9|4761.1|4765.4|4762.6|4765.4|4762.6|4763.9|4761.1|16
1608613410000|2020-12-22 05:03:30|4766.3|4763.5|4765.9|4763.1|4766.4|4763.6|4765.4|4762.6|18
1608613420000|2020-12-22 05:03:40|4765.4|4762.6|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|12
1608613430000|2020-12-22 05:03:50|4766.3|4763.5|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|9
1608613440000|2020-12-22 05:04:00|4765.9|4763.1|4765.9|4763.1|4766.4|4763.6|4765.4|4762.6|7
1608613450000|2020-12-22 05:04:10|4765.4|4762.6|4765.4|4762.6|4765.9|4763.1|4764.4|4761.6|14
1608613460000|2020-12-22 05:04:20|4764.9|4762.1|4765.4|4762.6|4765.4|4762.6|4764.4|4761.6|4
1608613470000|2020-12-22 05:04:30|4764.9|4762.1|4765.4|4762.6|4765.4|4762.6|4764.9|4762.1|1
1608613490000|2020-12-22 05:04:50|||||||||1
1608613500000|2020-12-22 05:05:00|4765.5|4762.7|4764.4|4761.6|4765.5|4762.7|4764.4|4761.6|8
1608613510000|2020-12-22 05:05:10|4764.9|4762.1|4764.4|4761.6|4764.9|4762.1|4764.4|4761.6|2
1608613520000|2020-12-22 05:05:20|4763.4|4760.6|4764.4|4761.6|4764.4|4761.6|4763.4|4760.6|14
1608613530000|2020-12-22 05:05:30|4763.5|4760.7|4764.4|4761.6|4764.4|4761.6|4763.4|4760.6|11
1608613540000|2020-12-22 05:05:40|4765.4|4762.6|4764.4|4761.6|4765.4|4762.6|4764.4|4761.6|3
1608613550000|2020-12-22 05:05:50|||||||||2
1608613560000|2020-12-22 05:06:00|||||||||1
1608613570000|2020-12-22 05:06:10|||||||||5
1608613580000|2020-12-22 05:06:20|||||||||2
1608613590000|2020-12-22 05:06:30|||||||||5
1608613600000|2020-12-22 05:06:40|4764.9|4762.1|4764.4|4761.6|4764.9|4762.1|4764.4|4761.6|13
1608613630000|2020-12-22 05:07:10|4765.3|4762.5|4765.4|4762.6|4765.4|4762.6|4765.3|4762.5|7
1608613640000|2020-12-22 05:07:20|||||||||1
1608613650000|2020-12-22 05:07:30|4764.5|4761.7|4765.4|4762.6|4765.4|4762.6|4764.4|4761.6|5
1608613660000|2020-12-22 05:07:40|||||||||1
1608613680000|2020-12-22 05:08:00|4766.4|4763.6|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|11
1608613690000|2020-12-22 05:08:10|4766.3|4763.5|4765.9|4763.1|4766.4|4763.6|4765.4|4762.6|8
1608613700000|2020-12-22 05:08:20|4766.4|4763.6|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|2
1608613710000|2020-12-22 05:08:30|4766.3|4763.5|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|15
1608613720000|2020-12-22 05:08:40|4766.4|4763.6|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|7
1608613730000|2020-12-22 05:08:50|||||||||2
1608613740000|2020-12-22 05:09:00|4766.3|4763.5|4766.4|4763.6|4766.4|4763.6|4766.3|4763.5|10
1608613750000|2020-12-22 05:09:10|4767.3|4764.5|4766.4|4763.6|4767.3|4764.5|4766.4|4763.6|12
1608613760000|2020-12-22 05:09:20|4765.4|4762.6|4766.4|4763.6|4766.4|4763.6|4765.4|4762.6|11
1608613770000|2020-12-22 05:09:30|4766.5|4763.7|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|7
1608613780000|2020-12-22 05:09:40|4765.5|4762.7|4766.4|4763.6|4766.4|4763.6|4765.5|4762.7|7
1608613790000|2020-12-22 05:09:50|4767.4|4764.6|4766.5|4763.7|4767.4|4764.6|4766.5|4763.7|16
1608613800000|2020-12-22 05:10:00|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|1
1608613820000|2020-12-22 05:10:20|||||||||2
1608613830000|2020-12-22 05:10:30|4765.5|4762.7|4765.4|4762.6|4765.5|4762.7|4765.4|4762.6|5
1608613840000|2020-12-22 05:10:40|||||||||1
1608613850000|2020-12-22 05:10:50|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4766|4763.2|5
1608613860000|2020-12-22 05:11:00|4766|4763.2|4765.4|4762.6|4766|4763.2|4765.4|4762.6|0
1608613880000|2020-12-22 05:11:20|||||||||1
1608613910000|2020-12-22 05:11:50|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|10
1608613920000|2020-12-22 05:12:00|||||||||5
1608613930000|2020-12-22 05:12:10|4763.9|4761.1|4764.4|4761.6|4764.4|4761.6|4763.9|4761.1|4
1608613940000|2020-12-22 05:12:20|4763.9|4761.1|4763.4|4760.6|4764.4|4761.6|4763.4|4760.6|18
1608613950000|2020-12-22 05:12:30|||||||||2
1608613960000|2020-12-22 05:12:40|||||||||10
1608613980000|2020-12-22 05:13:00|4762.5|4759.7|4763.5|4760.7|4763.5|4760.7|4762.5|4759.7|4
1608613990000|2020-12-22 05:13:10|||||||||5
1608614000000|2020-12-22 05:13:20|4763.4|4760.6|4763.4|4760.6|4763.4|4760.6|4763.4|4760.6|7
1608614010000|2020-12-22 05:13:30|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|7
1608614020000|2020-12-22 05:13:40|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|14
1608614030000|2020-12-22 05:13:50|4766.4|4763.6|4765.4|4762.6|4766.4|4763.6|4765.4|4762.6|8
1608614040000|2020-12-22 05:14:00|4764.9|4762.1|4765.4|4762.6|4765.4|4762.6|4764.4|4761.6|4
1608614050000|2020-12-22 05:14:10|4764.6|4761.8|4764.4|4761.6|4764.9|4762.1|4764.4|4761.6|3
1608614060000|2020-12-22 05:14:20|||||||||6
1608614070000|2020-12-22 05:14:30|4765.3|4762.5|4763.4|4760.6|4765.4|4762.6|4763.4|4760.6|26
1608614080000|2020-12-22 05:14:40|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|4764.4|4761.6|4
1608614090000|2020-12-22 05:14:50|4763.9|4761.1|4764.4|4761.6|4764.4|4761.6|4763.9|4761.1|13
1608614100000|2020-12-22 05:15:00|4763.9|4761.1|4764.4|4761.6|4764.4|4761.6|4763.9|4761.1|4
1608614110000|2020-12-22 05:15:10|||||||||4
1608614120000|2020-12-22 05:15:20|||||||||2
1608614130000|2020-12-22 05:15:30|||||||||3
1608614140000|2020-12-22 05:15:40|||||||||2
1608614150000|2020-12-22 05:15:50|4763.5|4760.7|4763.4|4760.6|4763.5|4760.7|4763.4|4760.6|4
1608614160000|2020-12-22 05:16:00|4762.9|4760.1|4762.4|4759.6|4762.9|4760.1|4761.4|4758.6|28
1608614170000|2020-12-22 05:16:10|4761.9|4759.1|4762.4|4759.6|4762.4|4759.6|4761.4|4758.6|9
1608614180000|2020-12-22 05:16:20|||||||||3
1608614190000|2020-12-22 05:16:30|4761.9|4759.1|4762.4|4759.6|4762.4|4759.6|4761.4|4758.6|12
1608614200000|2020-12-22 05:16:40|||||||||2
1608614210000|2020-12-22 05:16:50|4761.9|4759.1|4761.4|4758.6|4763.4|4760.6|4761.4|4758.6|22
1608614220000|2020-12-22 05:17:00|4761.9|4759.1|4761.4|4758.6|4762.4|4759.6|4761.4|4758.6|12
1608614230000|2020-12-22 05:17:10|4760.9|4758.1|4761.4|4758.6|4761.4|4758.6|4760.4|4757.6|17
1608614240000|2020-12-22 05:17:20|4762.4|4759.6|4761.4|4758.6|4762.4|4759.6|4761.4|4758.6|28
1608614250000|2020-12-22 05:17:30|4761.9|4759.1|4761.4|4758.6|4762.4|4759.6|4761.4|4758.6|21
1608614260000|2020-12-22 05:17:40|4760.4|4757.6|4761.4|4758.6|4761.4|4758.6|4760.4|4757.6|15
1608614270000|2020-12-22 05:17:50|||||||||8
1608614280000|2020-12-22 05:18:00|||||||||3
1608614290000|2020-12-22 05:18:10|||||||||1
1608614300000|2020-12-22 05:18:20|||||||||1
1608614310000|2020-12-22 05:18:30|4760.9|4758.1|4760.4|4757.6|4760.9|4758.1|4760.4|4757.6|11
1608614320000|2020-12-22 05:18:40|4760.9|4758.1|4760.4|4757.6|4760.9|4758.1|4760.4|4757.6|24
1608614330000|2020-12-22 05:18:50|||||||||3
1608614340000|2020-12-22 05:19:00|||||||||1
1608614350000|2020-12-22 05:19:10|||||||||4
1608614360000|2020-12-22 05:19:20|||||||||3
1608614380000|2020-12-22 05:19:40|4759.4|4756.6|4759.4|4756.6|4759.4|4756.6|4759.4|4756.6|4
1608614390000|2020-12-22 05:19:50|||||||||1
1608614400000|2020-12-22 05:20:00|4758.4|4755.6|4756.4|4753.6|4758.4|4755.6|4756.4|4753.6|81
1608614410000|2020-12-22 05:20:10|4757.4|4754.6|4756.4|4753.6|4757.4|4754.6|4756.4|4753.6|85
1608614420000|2020-12-22 05:20:20|4757.4|4754.6|4757.4|4754.6|4757.4|4754.6|4757.4|4754.6|21
1608614430000|2020-12-22 05:20:30|4756.4|4753.6|4756.9|4754.1|4757.4|4754.6|4756.4|4753.6|18
1608614440000|2020-12-22 05:20:40|4757.3|4754.5|4756.4|4753.6|4757.4|4754.6|4756.4|4753.6|17
1608614450000|2020-12-22 05:20:50|4756.9|4754.1|4756.4|4753.6|4757.4|4754.6|4756.4|4753.6|13
1608614460000|2020-12-22 05:21:00|4757.3|4754.5|4756.4|4753.6|4757.3|4754.5|4756.4|4753.6|14
1608614470000|2020-12-22 05:21:10|4755.4|4752.6|4754.9|4752.1|4755.4|4752.6|4754.9|4752.1|31
1608614480000|2020-12-22 05:21:20|4755.4|4752.6|4755.4|4752.6|4755.4|4752.6|4754.9|4752.1|3
1608614490000|2020-12-22 05:21:30|4756.4|4753.6|4756.4|4753.6|4756.4|4753.6|4755.9|4753.1|7
1608614500000|2020-12-22 05:21:40|4755.9|4753.1|4755.9|4753.1|4756.4|4753.6|4755.9|4753.1|24
1608614510000|2020-12-22 05:21:50|4755.4|4752.6|4756.4|4753.6|4756.4|4753.6|4755.4|4752.6|6
1608614520000|2020-12-22 05:22:00|4755.9|4753.1|4755.4|4752.6|4755.9|4753.1|4755.4|4752.6|9
1608614530000|2020-12-22 05:22:10|||||||||2
1608614540000|2020-12-22 05:22:20|4756.3|4753.5|4755.4|4752.6|4756.4|4753.6|4755.4|4752.6|14
1608614550000|2020-12-22 05:22:30|4755.5|4752.7|4756.4|4753.6|4756.4|4753.6|4755.5|4752.7|8
1608614560000|2020-12-22 05:22:40|4755.5|4752.7|4755.4|4752.6|4755.5|4752.7|4755.4|4752.6|10
1608614570000|2020-12-22 05:22:50|4754.5|4751.7|4754.9|4752.1|4754.9|4752.1|4754.5|4751.7|15
1608614580000|2020-12-22 05:23:00|4754.4|4751.6|4755.4|4752.6|4755.4|4752.6|4754.4|4751.6|16
1608614590000|2020-12-22 05:23:10|4754.9|4752.1|4754.4|4751.6|4755.4|4752.6|4754.4|4751.6|20
1608614600000|2020-12-22 05:23:20|4754.9|4752.1|4754.4|4751.6|4755.4|4752.6|4754.4|4751.6|7
1608614610000|2020-12-22 05:23:30|||||||||2
1608614620000|2020-12-22 05:23:40|4753.9|4751.1|4753.4|4750.6|4754.4|4751.6|4753.4|4750.6|37
1608614630000|2020-12-22 05:23:50|||||||||26
1608614640000|2020-12-22 05:24:00|||||||||10
1608614650000|2020-12-22 05:24:10|||||||||10
1608614660000|2020-12-22 05:24:20|4754.3|4751.5|4753.9|4751.1|4754.4|4751.6|4753.9|4751.1|14
1608614670000|2020-12-22 05:24:30|4753.5|4750.7|4753.4|4750.6|4754.4|4751.6|4753.4|4750.6|13
1608614680000|2020-12-22 05:24:40|||||||||1
1608614700000|2020-12-22 05:25:00|||||||||8
1608614710000|2020-12-22 05:25:10|4753.9|4751.1|4754.4|4751.6|4754.4|4751.6|4753.9|4751.1|14
1608614720000|2020-12-22 05:25:20|4753.9|4751.1|4753.4|4750.6|4754.4|4751.6|4753.4|4750.6|20
1608614730000|2020-12-22 05:25:30|4752.9|4750.1|4752.4|4749.6|4752.9|4750.1|4752.4|4749.6|19
1608614740000|2020-12-22 05:25:40|4751.9|4749.1|4751.4|4748.6|4752.4|4749.6|4750.9|4748.1|60
1608614750000|2020-12-22 05:25:50|4750.9|4748.1|4749.4|4746.6|4750.9|4748.1|4749.4|4746.6|50
1608614760000|2020-12-22 05:26:00|4749|4746.2|4749.4|4746.6|4749.4|4746.6|4749|4746.2|33
1608614770000|2020-12-22 05:26:10|4749.9|4747.1|4750.4|4747.6|4750.4|4747.6|4749.4|4746.6|21
1608614780000|2020-12-22 05:26:20|4749.9|4747.1|4750.4|4747.6|4750.4|4747.6|4749.9|4747.1|10
1608614790000|2020-12-22 05:26:30|4749.9|4747.1|4749.9|4747.1|4750.4|4747.6|4749.4|4746.6|23
1608614800000|2020-12-22 05:26:40|4749.4|4746.6|4751.4|4748.6|4751.4|4748.6|4749.4|4746.6|17
1608614810000|2020-12-22 05:26:50|4751|4748.2|4750.4|4747.6|4751|4748.2|4750.4|4747.6|44
1608614820000|2020-12-22 05:27:00|4750.3|4747.5|4748.4|4745.6|4750.3|4747.5|4747.4|4744.6|24
1608614830000|2020-12-22 05:27:10|4747.9|4745.1|4748.4|4745.6|4748.4|4745.6|4747.4|4744.6|9
1608614840000|2020-12-22 05:27:20|4748.3|4745.5|4746.4|4743.6|4748.4|4745.6|4746.4|4743.6|39
1608614850000|2020-12-22 05:27:30|4746.9|4744.1|4747.4|4744.6|4747.4|4744.6|4746.4|4743.6|24
1608614860000|2020-12-22 05:27:40|4746.9|4744.1|4747.4|4744.6|4747.4|4744.6|4746.4|4743.6|5
1608614870000|2020-12-22 05:27:50|4748.3|4745.5|4747.4|4744.6|4748.4|4745.6|4747.4|4744.6|20
1608614880000|2020-12-22 05:28:00|||||||||2
1608614890000|2020-12-22 05:28:10|4746.5|4743.7|4746.4|4743.6|4746.5|4743.7|4746.4|4743.6|15
1608614900000|2020-12-22 05:28:20|4747.3|4744.5|4746.4|4743.6|4747.4|4744.6|4746.4|4743.6|26
1608614910000|2020-12-22 05:28:30|||||||||10
1608614920000|2020-12-22 05:28:40|4746.5|4743.7|4747.4|4744.6|4747.4|4744.6|4746.4|4743.6|17
1608614930000|2020-12-22 05:28:50|||||||||7
1608614940000|2020-12-22 05:29:00|4748.4|4745.6|4748.4|4745.6|4748.4|4745.6|4748.4|4745.6|11
1608614950000|2020-12-22 05:29:10|4748.9|4746.1|4748.4|4745.6|4748.9|4746.1|4748.4|4745.6|14
1608614960000|2020-12-22 05:29:20|4748.9|4746.1|4748.4|4745.6|4748.9|4746.1|4748.4|4745.6|1
1608614970000|2020-12-22 05:29:30|4747.5|4744.7|4746.9|4744.1|4747.5|4744.7|4746.5|4743.7|16
1608614980000|2020-12-22 05:29:40|4747.4|4744.6|4746.5|4743.7|4747.4|4744.6|4746.5|4743.7|6
1608614990000|2020-12-22 05:29:50|4747.4|4744.6|4748.4|4745.6|4748.4|4745.6|4747.4|4744.6|21
1608615000000|2020-12-22 05:30:00|4748.9|4746.1|4743.4|4740.6|4749.4|4746.6|4743.4|4740.6|94
1608615010000|2020-12-22 05:30:10|4742.9|4740.1|4740.4|4737.6|4743.4|4740.6|4740.4|4737.6|81
1608615020000|2020-12-22 05:30:20|4741.3|4738.5|4740.4|4737.6|4743.4|4740.6|4740.4|4737.6|75
1608615030000|2020-12-22 05:30:30|4741.3|4738.5|4742.4|4739.6|4742.4|4739.6|4740.9|4738.1|25
1608615040000|2020-12-22 05:30:40|4743.3|4740.5|4741.4|4738.6|4743.4|4740.6|4741.3|4738.5|23
1608615050000|2020-12-22 05:30:50|4740.4|4737.6|4740.4|4737.6|4741.4|4738.6|4740.4|4737.6|16
1608615060000|2020-12-22 05:31:00|4741.4|4738.6|4740.4|4737.6|4741.4|4738.6|4740.4|4737.6|10
1608615070000|2020-12-22 05:31:10|4741.4|4738.6|4741.4|4738.6|4742.4|4739.6|4740.4|4737.6|31
1608615080000|2020-12-22 05:31:20|4742.3|4739.5|4742.4|4739.6|4742.4|4739.6|4741.4|4738.6|15
1608615090000|2020-12-22 05:31:30|4741.5|4738.7|4740.4|4737.6|4741.9|4739.1|4740.4|4737.6|15
1608615100000|2020-12-22 05:31:40|4739.4|4736.6|4736.4|4733.6|4739.4|4736.6|4736.4|4733.6|132
1608615110000|2020-12-22 05:31:50|4737.3|4734.5|4738.4|4735.6|4738.4|4735.6|4736.4|4733.6|37
1608615120000|2020-12-22 05:32:00|4737.9|4735.1|4734.4|4731.6|4737.9|4735.1|4733.4|4730.6|79
1608615130000|2020-12-22 05:32:10|4733.4|4730.6|4733.4|4730.6|4734.4|4731.6|4732.4|4729.6|71
1608615140000|2020-12-22 05:32:20|4733.9|4731.1|4731.4|4728.6|4733.9|4731.1|4729.9|4727.1|107
1608615150000|2020-12-22 05:32:30|4730.9|4728.1|4731.4|4728.6|4732.4|4729.6|4730.9|4728.1|27
1608615160000|2020-12-22 05:32:40|4732.4|4729.6|4733.4|4730.6|4734.4|4731.6|4731.4|4728.6|52
1608615170000|2020-12-22 05:32:50|4733.9|4731.1|4734.4|4731.6|4734.9|4732.1|4733.9|4731.1|14
1608615180000|2020-12-22 05:33:00|4734|4731.2|4734.9|4732.1|4735.3|4732.5|4732.4|4729.6|22
1608615190000|2020-12-22 05:33:10|4734.4|4731.6|4735.9|4733.1|4735.9|4733.1|4734.4|4731.6|26
1608615200000|2020-12-22 05:33:20|4735.4|4732.6|4736.4|4733.6|4736.4|4733.6|4735.4|4732.6|28
1608615210000|2020-12-22 05:33:30|4735.4|4732.6|4736.4|4733.6|4736.4|4733.6|4734.4|4731.6|35
1608615220000|2020-12-22 05:33:40|4735.9|4733.1|4736.4|4733.6|4736.4|4733.6|4735.4|4732.6|20
1608615230000|2020-12-22 05:33:50|4737.4|4734.6|4736.4|4733.6|4737.4|4734.6|4736.4|4733.6|11
1608615240000|2020-12-22 05:34:00|||||||||6
1608615250000|2020-12-22 05:34:10|4737.4|4734.6|4737.4|4734.6|4738.4|4735.6|4737.4|4734.6|19
1608615260000|2020-12-22 05:34:20|4736.5|4733.7|4738.9|4736.1|4739.4|4736.6|4736.4|4733.6|49
1608615270000|2020-12-22 05:34:30|4739.4|4736.6|4739.4|4736.6|4739.4|4736.6|4738.4|4735.6|11
1608615280000|2020-12-22 05:34:40|4740.2|4737.4|4740.4|4737.6|4740.4|4737.6|4739.4|4736.6|38
1608615290000|2020-12-22 05:34:50|4741.4|4738.6|4740.4|4737.6|4741.4|4738.6|4739.9|4737.1|43
1608615300000|2020-12-22 05:35:00|4741.4|4738.6|4741.9|4739.1|4742.4|4739.6|4741.4|4738.6|30
1608615310000|2020-12-22 05:35:10|4741.4|4738.6|4741.4|4738.6|4741.4|4738.6|4740.4|4737.6|15
1608615320000|2020-12-22 05:35:20|4740.9|4738.1|4740.4|4737.6|4741.4|4738.6|4739.4|4736.6|26
1608615330000|2020-12-22 05:35:30|4741.4|4738.6|4741.4|4738.6|4741.4|4738.6|4741.4|4738.6|11
1608615340000|2020-12-22 05:35:40|4741|4738.2|4740.4|4737.6|4741|4738.2|4740.4|4737.6|10
1608615350000|2020-12-22 05:35:50|4740.9|4738.1|4740.9|4738.1|4741.4|4738.6|4740.4|4737.6|47
1608615360000|2020-12-22 05:36:00|4740.4|4737.6|4741.4|4738.6|4742.4|4739.6|4740.4|4737.6|25
1608615370000|2020-12-22 05:36:10|4740.9|4738.1|4740.4|4737.6|4741.4|4738.6|4740.4|4737.6|10
1608615380000|2020-12-22 05:36:20|4739.9|4737.1|4739.4|4736.6|4739.9|4737.1|4738.9|4736.1|7
1608615390000|2020-12-22 05:36:30|4740.3|4737.5|4739.4|4736.6|4740.3|4737.5|4739.4|4736.6|5
1608615400000|2020-12-22 05:36:40|4738.9|4736.1|4738.4|4735.6|4738.9|4736.1|4738.4|4735.6|6
1608615410000|2020-12-22 05:36:50|4738.9|4736.1|4738.4|4735.6|4738.9|4736.1|4738.4|4735.6|4
1608615420000|2020-12-22 05:37:00|4737.5|4734.7|4736.4|4733.6|4737.5|4734.7|4735.4|4732.6|47
1608615430000|2020-12-22 05:37:10|4736.5|4733.7|4735.9|4733.1|4737.4|4734.6|4735.4|4732.6|13
1608615440000|2020-12-22 05:37:20|4736.4|4733.6|4734.4|4731.6|4736.4|4733.6|4734.4|4731.6|15
1608615450000|2020-12-22 05:37:30|4734.9|4732.1|4733.4|4730.6|4735.4|4732.6|4733.4|4730.6|21
1608615460000|2020-12-22 05:37:40|4734.4|4731.6|4734.4|4731.6|4734.4|4731.6|4733.9|4731.1|13
1608615470000|2020-12-22 05:37:50|4733.9|4731.1|4732.4|4729.6|4734.4|4731.6|4732.4|4729.6|30
1608615480000|2020-12-22 05:38:00|4732.5|4729.7|4732.4|4729.6|4733.4|4730.6|4732.4|4729.6|22
1608615490000|2020-12-22 05:38:10|4731.9|4729.1|4730.4|4727.6|4732.4|4729.6|4730.4|4727.6|66
1608615500000|2020-12-22 05:38:20|4731.4|4728.6|4727.4|4724.6|4731.4|4728.6|4727.4|4724.6|61
1608615510000|2020-12-22 05:38:30|4726.6|4723.8|4728.4|4725.6|4728.4|4725.6|4724.4|4721.6|231
1608615520000|2020-12-22 05:38:40|4729.3|4726.5|4729.4|4726.6|4729.4|4726.6|4728.4|4725.6|25
1608615530000|2020-12-22 05:38:50|4728.9|4726.1|4728.5|4725.7|4729.9|4727.1|4728.4|4725.6|29
1608615540000|2020-12-22 05:39:00|4728.4|4725.6|4726.4|4723.6|4728.9|4726.1|4725.4|4722.6|37
1608615550000|2020-12-22 05:39:10|4725.9|4723.1|4728.4|4725.6|4728.4|4725.6|4725.5|4722.7|21
1608615560000|2020-12-22 05:39:20|4727.9|4725.1|4725.4|4722.6|4728.4|4725.6|4725.4|4722.6|35
1608615570000|2020-12-22 05:39:30|4725.9|4723.1|4726.4|4723.6|4726.4|4723.6|4725.4|4722.6|6
1608615580000|2020-12-22 05:39:40|4727.4|4724.6|4729.4|4726.6|4729.4|4726.6|4726.9|4724.1|22
1608615590000|2020-12-22 05:39:50|4729.9|4727.1|4729.9|4727.1|4730.4|4727.6|4729.4|4726.6|16
1608615600000|2020-12-22 05:40:00|4730.4|4727.6|4730.4|4727.6|4731.4|4728.6|4729.4|4726.6|49
1608615610000|2020-12-22 05:40:10|4729.9|4727.1|4728.4|4725.6|4730.4|4727.6|4727.9|4725.1|33
1608615620000|2020-12-22 05:40:20|4727.4|4724.6|4724.4|4721.6|4727.4|4724.6|4723.9|4721.1|41
1608615630000|2020-12-22 05:40:30|4723.4|4720.6|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|30
1608615640000|2020-12-22 05:40:40|4724.9|4722.1|4726.4|4723.6|4727.3|4724.5|4724.9|4722.1|24
1608615650000|2020-12-22 05:40:50|4725.9|4723.1|4726.4|4723.6|4726.9|4724.1|4725.9|4723.1|6
1608615660000|2020-12-22 05:41:00|4725.9|4723.1|4726.3|4723.5|4726.4|4723.6|4724.4|4721.6|18
1608615670000|2020-12-22 05:41:10|4726.4|4723.6|4725.4|4722.6|4726.4|4723.6|4724.9|4722.1|10
1608615680000|2020-12-22 05:41:20|4724.5|4721.7|4724.4|4721.6|4725.3|4722.5|4724.4|4721.6|22
1608615690000|2020-12-22 05:41:30|4723.4|4720.6|4724.4|4721.6|4724.4|4721.6|4723.4|4720.6|9
1608615700000|2020-12-22 05:41:40|4725.4|4722.6|4724.4|4721.6|4725.4|4722.6|4724.4|4721.6|25
1608615710000|2020-12-22 05:41:50|4723.6|4720.8|4724.4|4721.6|4724.4|4721.6|4723.6|4720.8|22
1608615720000|2020-12-22 05:42:00|4723.6|4720.8|4722.4|4719.6|4723.9|4721.1|4721.9|4719.1|45
1608615730000|2020-12-22 05:42:10|4723.3|4720.5|4719.4|4716.6|4723.4|4720.6|4719.4|4716.6|89
1608615740000|2020-12-22 05:42:20|4720|4717.2|4721.4|4718.6|4721.4|4718.6|4719.4|4716.6|34
1608615750000|2020-12-22 05:42:30|4721.5|4718.7|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|14
1608615760000|2020-12-22 05:42:40|4720.5|4717.7|4722.4|4719.6|4722.4|4719.6|4720.4|4717.6|16
1608615770000|2020-12-22 05:42:50|4721.5|4718.7|4722.9|4720.1|4724.5|4721.7|4721.4|4718.6|46
1608615780000|2020-12-22 05:43:00|4722.4|4719.6|4722.4|4719.6|4723.4|4720.6|4721.5|4718.7|9
1608615790000|2020-12-22 05:43:10|4721.9|4719.1|4723.4|4720.6|4723.4|4720.6|4721.4|4718.6|12
1608615800000|2020-12-22 05:43:20|4723|4720.2|4723.4|4720.6|4723.4|4720.6|4722.4|4719.6|4
1608615810000|2020-12-22 05:43:30|4722.4|4719.6|4722.4|4719.6|4722.4|4719.6|4721.5|4718.7|26
1608615820000|2020-12-22 05:43:40|4721.5|4718.7|4721.4|4718.6|4722.4|4719.6|4720.4|4717.6|26
1608615830000|2020-12-22 05:43:50|4720.6|4717.8|4719.4|4716.6|4720.6|4717.8|4719.4|4716.6|12
1608615840000|2020-12-22 05:44:00|4718.9|4716.1|4717.4|4714.6|4719.4|4716.6|4717.4|4714.6|69
1608615850000|2020-12-22 05:44:10|4717.9|4715.1|4713.5|4710.7|4717.9|4715.1|4713.5|4710.7|120
1608615860000|2020-12-22 05:44:20|4714.4|4711.6|4713.4|4710.6|4715.4|4712.6|4713.4|4710.6|63
1608615870000|2020-12-22 05:44:30|4713.9|4711.1|4715.4|4712.6|4716.2|4712.6|4711.4|4706.2|146
1608615880000|2020-12-22 05:44:40|4715|4712.2|4712.4|4709.6|4715|4712.2|4712.4|4709.6|38
1608615890000|2020-12-22 05:44:50|4712.3|4709.5|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|24
1608615900000|2020-12-22 05:45:00|4710.9|4708.1|4713.4|4710.6|4713.4|4710.6|4710.4|4707.6|70
1608615910000|2020-12-22 05:45:10|4712.4|4709.6|4711.4|4708.6|4713.4|4710.6|4711.4|4708.6|34
1608615920000|2020-12-22 05:45:20|4711.9|4709.1|4712.9|4710.1|4713.4|4710.6|4711.4|4708.6|36
1608615930000|2020-12-22 05:45:30|4712.4|4709.6|4710.4|4707.6|4712.4|4709.6|4710.4|4707.6|41
1608615940000|2020-12-22 05:45:40|4709.4|4706.6|4708.4|4705.6|4709.4|4706.6|4706.4|4703.6|121
1608615950000|2020-12-22 05:45:50|4707.4|4704.6|4709.4|4706.6|4709.4|4706.6|4706.9|4704.1|70
1608615960000|2020-12-22 05:46:00|4708.9|4706.1|4709.4|4706.6|4710.4|4707.6|4707.4|4704.6|37
1608615970000|2020-12-22 05:46:10|4708.6|4705.8|4709.4|4706.6|4709.4|4706.6|4708.4|4705.6|46
1608615980000|2020-12-22 05:46:20|4709|4706.2|4708.9|4706.1|4709.4|4706.6|4708.4|4705.6|26
1608615990000|2020-12-22 05:46:30|4708.4|4705.6|4712.4|4709.6|4712.4|4709.6|4708.4|4705.6|32
1608616000000|2020-12-22 05:46:40|4712.5|4709.7|4709.4|4706.6|4712.5|4709.7|4709.4|4706.6|34
1608616010000|2020-12-22 05:46:50|4709.9|4707.1|4710.4|4707.6|4711.4|4708.6|4709.4|4706.6|12
1608616020000|2020-12-22 05:47:00|4709.9|4707.1|4711.4|4708.6|4711.4|4708.6|4709.9|4707.1|17
1608616030000|2020-12-22 05:47:10|4711|4708.2|4710.4|4707.6|4711.4|4708.6|4710.4|4707.6|16
1608616040000|2020-12-22 05:47:20|4711.3|4708.5|4709.4|4706.6|4711.4|4708.6|4709.4|4706.6|34
1608616050000|2020-12-22 05:47:30|4708.9|4706.1|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|17
1608616060000|2020-12-22 05:47:40|4707.9|4705.1|4709.4|4706.6|4710.4|4707.6|4707.4|4704.6|36
1608616070000|2020-12-22 05:47:50|4709.9|4707.1|4708.4|4705.6|4709.9|4707.1|4706.5|4703.7|79
1608616080000|2020-12-22 05:48:00|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|20
1608616090000|2020-12-22 05:48:10|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|19
1608616100000|2020-12-22 05:48:20|4707.9|4705.1|4707.4|4704.6|4708.4|4705.6|4707.4|4704.6|16
1608616110000|2020-12-22 05:48:30|4707.9|4705.1|4707.4|4704.6|4707.9|4705.1|4707.4|4704.6|6
1608616120000|2020-12-22 05:48:40|4706.4|4703.6|4706.4|4703.6|4706.4|4703.6|4706.4|4703.6|92
1608616130000|2020-12-22 05:48:50|4706.9|4704.1|4706.9|4704.1|4707.4|4704.6|4706.4|4703.6|29
1608616140000|2020-12-22 05:49:00|4707.4|4704.6|4707.4|4704.6|4707.4|4704.6|4706.4|4703.6|20
1608616150000|2020-12-22 05:49:10|4707.5|4704.7|4706.4|4703.6|4708.4|4705.6|4706.4|4703.6|26
1608616160000|2020-12-22 05:49:20|4706.9|4704.1|4707.4|4704.6|4708.4|4705.6|4706.9|4704.1|20
1608616170000|2020-12-22 05:49:30|4706.9|4704.1|4706.4|4703.6|4707.4|4704.6|4706.4|4703.6|23
1608616180000|2020-12-22 05:49:40|4707.4|4704.6|4705.3|4702.5|4707.4|4704.6|4704.5|4701.7|36
1608616190000|2020-12-22 05:49:50|4705.4|4702.6|4704.4|4701.6|4705.4|4702.6|4703.4|4700.6|35
1608616200000|2020-12-22 05:50:00|4704.9|4702.1|4704.4|4701.6|4704.9|4702.1|4704.4|4701.6|31
1608616210000|2020-12-22 05:50:10|4703.4|4700.6|4704.4|4701.6|4704.4|4701.6|4703.4|4700.6|204
1608616220000|2020-12-22 05:50:20|4704.9|4702.1|4704.9|4702.1|4705.4|4702.6|4703.4|4700.6|73
1608616230000|2020-12-22 05:50:30|4704.4|4701.6|4704.4|4701.6|4705.4|4702.6|4704.4|4701.6|25
1608616240000|2020-12-22 05:50:40|4703.9|4701.1|4701.4|4698.6|4703.9|4701.1|4700.4|4697.6|112
1608616250000|2020-12-22 05:50:50|4700.9|4698.1|4700.4|4697.6|4701.4|4698.6|4700.4|4697.6|40
1608616260000|2020-12-22 05:51:00|4699.4|4696.6|4703.4|4700.6|4704.4|4701.6|4699.4|4696.6|101
1608616270000|2020-12-22 05:51:10|4703.5|4700.7|4705.9|4703.1|4706.4|4703.6|4703.5|4700.7|36
1608616280000|2020-12-22 05:51:20|4706.4|4703.6|4706.3|4703.5|4707.4|4704.6|4704.5|4701.7|45
1608616290000|2020-12-22 05:51:30|4705.9|4703.1|4705.4|4702.6|4707.4|4704.6|4705.4|4702.6|26
1608616300000|2020-12-22 05:51:40|4706.3|4703.5|4706.4|4703.6|4707.4|4704.6|4706.3|4703.5|22
1608616310000|2020-12-22 05:51:50|4707.4|4704.6|4708.4|4705.6|4708.4|4705.6|4706.4|4703.6|30
1608616320000|2020-12-22 05:52:00|4707.9|4705.1|4707.4|4704.6|4708.4|4705.6|4707.4|4704.6|23
1608616330000|2020-12-22 05:52:10|4708.3|4705.5|4706.4|4703.6|4709.4|4706.6|4706.4|4703.6|62
1608616340000|2020-12-22 05:52:20|4706.5|4703.7|4705.4|4702.6|4707.4|4704.6|4705.4|4702.6|59
1608616350000|2020-12-22 05:52:30|4705.9|4703.1|4704.4|4701.6|4706.4|4703.6|4704.4|4701.6|41
1608616360000|2020-12-22 05:52:40|4704|4701.2|4703.5|4700.7|4704.4|4701.6|4703.5|4700.7|8
1608616370000|2020-12-22 05:52:50|4703.4|4700.6|4701.4|4698.6|4703.4|4700.6|4700.9|4698.1|47
1608616380000|2020-12-22 05:53:00|4701|4698.2|4704.9|4702.1|4704.9|4702.1|4700.4|4697.6|61
1608616390000|2020-12-22 05:53:10|4705.4|4702.6|4706.4|4703.6|4706.4|4703.6|4705.4|4702.6|36
1608616400000|2020-12-22 05:53:20|4706|4703.2|4706.4|4703.6|4706.4|4703.6|4705.4|4702.6|13
1608616410000|2020-12-22 05:53:30|4707.4|4704.6|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|30
1608616420000|2020-12-22 05:53:40|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|16
1608616430000|2020-12-22 05:53:50|4707.4|4704.6|4707.4|4704.6|4709.4|4706.6|4707.4|4704.6|37
1608616440000|2020-12-22 05:54:00|4707.5|4704.7|4710.4|4707.6|4711.4|4708.6|4707.5|4704.7|43
1608616450000|2020-12-22 05:54:10|4710.9|4708.1|4714.4|4711.6|4715.9|4713.1|4710.4|4707.6|91
1608616460000|2020-12-22 05:54:20|4714.5|4711.7|4716.4|4713.6|4717.3|4714.5|4713.4|4710.6|101
1608616470000|2020-12-22 05:54:30|4714.4|4711.6|4713.9|4711.1|4714.9|4712.1|4713.4|4710.6|37
1608616480000|2020-12-22 05:54:40|4714.4|4711.6|4716.5|4713.7|4716.5|4713.7|4713.4|4710.6|47
1608616490000|2020-12-22 05:54:50|4716.4|4713.6|4716.4|4713.6|4717.3|4714.5|4715.4|4712.6|25
1608616500000|2020-12-22 05:55:00|4716.5|4713.7|4719.4|4716.6|4719.5|4716.7|4716.5|4713.7|43
1608616510000|2020-12-22 05:55:10|4720.7|4717.9|4718.4|4715.6|4721.3|4718.5|4717.4|4714.6|215
1608616520000|2020-12-22 05:55:20|4718.5|4715.7|4718.4|4715.6|4718.5|4715.7|4717.5|4714.7|13
1608616530000|2020-12-22 05:55:30|4717.4|4714.6|4716.4|4713.6|4718.4|4715.6|4716.4|4713.6|33
1608616540000|2020-12-22 05:55:40|4715.4|4712.6|4718.4|4715.6|4718.4|4715.6|4715.4|4712.6|17
1608616550000|2020-12-22 05:55:50|4718|4715.2|4718|4715.2|4718.4|4715.6|4718|4715.2|3
1608616560000|2020-12-22 05:56:00|4717.6|4714.8|4718.4|4715.6|4718.4|4715.6|4716.4|4713.6|36
1608616570000|2020-12-22 05:56:10|4718.9|4716.1|4718.4|4715.6|4720.4|4717.6|4718.4|4715.6|31
1608616580000|2020-12-22 05:56:20|4719.4|4716.6|4717.9|4715.1|4719.4|4716.6|4717|4714.2|31
1608616590000|2020-12-22 05:56:30|4717.5|4714.7|4719.4|4716.6|4720.4|4717.6|4717.5|4714.7|25
1608616600000|2020-12-22 05:56:40|4719.9|4717.1|4719|4716.2|4720.3|4717.5|4718.4|4715.6|17
1608616610000|2020-12-22 05:56:50|4718.9|4716.1|4718.4|4715.6|4719.4|4716.6|4718.4|4715.6|5
1608616620000|2020-12-22 05:57:00|4718.3|4715.5|4716.5|4713.7|4718.3|4715.5|4716.4|4713.6|14
1608616630000|2020-12-22 05:57:10|4716.4|4713.6|4716.9|4714.1|4717.4|4714.6|4716.4|4713.6|4
1608616640000|2020-12-22 05:57:20|4716.5|4713.7|4715.4|4712.6|4716.5|4713.7|4714.6|4711.8|20
1608616650000|2020-12-22 05:57:30|4714.5|4711.7|4714.4|4711.6|4714.5|4711.7|4714.4|4711.6|9
1608616660000|2020-12-22 05:57:40|4714.9|4712.1|4716.4|4713.6|4716.5|4713.7|4714.9|4712.1|15
1608616670000|2020-12-22 05:57:50|||||||||2
1608616680000|2020-12-22 05:58:00|4716|4713.2|4714.4|4711.6|4716|4713.2|4714.4|4711.6|16
1608616690000|2020-12-22 05:58:10|4715.3|4712.5|4715.9|4713.1|4715.9|4713.1|4715.3|4712.5|7
1608616700000|2020-12-22 05:58:20|4715.4|4712.6|4714.4|4711.6|4715.9|4713.1|4714.4|4711.6|4
1608616710000|2020-12-22 05:58:30|4714.9|4712.1|4716.4|4713.6|4716.4|4713.6|4714.4|4711.6|10
1608616720000|2020-12-22 05:58:40|4716|4713.2|4714.4|4711.6|4716|4713.2|4714.4|4711.6|3
1608616730000|2020-12-22 05:58:50|4713.6|4710.8|4714.4|4711.6|4714.4|4711.6|4713.5|4710.7|26
1608616740000|2020-12-22 05:59:00|4713.9|4711.1|4712.4|4709.6|4713.9|4711.1|4712.4|4709.6|19
1608616750000|2020-12-22 05:59:10|4712.9|4710.1|4712.4|4709.6|4713.4|4710.6|4712.4|4709.6|11
1608616760000|2020-12-22 05:59:20|4712.9|4710.1|4714.4|4711.6|4714.4|4711.6|4712.9|4710.1|14
1608616770000|2020-12-22 05:59:30|||||||||3
1608616780000|2020-12-22 05:59:40|4714|4711.2|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|8
1608616790000|2020-12-22 05:59:50|4713.6|4710.8|4711.4|4708.6|4713.6|4710.8|4711.4|4708.6|56
1608616800000|2020-12-22 06:00:00|4710.9|4708.1|4707.4|4704.6|4711.4|4708.6|4706.6|4703.8|109
1608616810000|2020-12-22 06:00:10|4706.5|4703.7|4708.4|4705.6|4708.9|4706.1|4706.4|4703.6|58
1608616820000|2020-12-22 06:00:20|4709.4|4706.6|4708.4|4705.6|4709.4|4706.6|4708.4|4705.6|19
1608616830000|2020-12-22 06:00:30|||||||||2
1608616840000|2020-12-22 06:00:40|||||||||7
1608616850000|2020-12-22 06:00:50|4708|4705.2|4706.4|4703.6|4708|4705.2|4706|4703.2|18
1608616860000|2020-12-22 06:01:00|4706|4703.2|4706|4703.2|4706.4|4703.6|4705.4|4702.6|35
1608616870000|2020-12-22 06:01:10|4706.4|4703.6|4707.4|4704.6|4708.4|4705.6|4706.4|4703.6|24
1608616880000|2020-12-22 06:01:20|4708|4705.2|4709.5|4706.7|4710.4|4707.6|4708|4705.2|20
1608616890000|2020-12-22 06:01:30|4710.4|4707.6|4712|4709.2|4712|4709.2|4709.5|4706.7|26
1608616900000|2020-12-22 06:01:40|4711.4|4708.6|4713.4|4710.6|4713.5|4710.7|4711.4|4708.6|32
1608616910000|2020-12-22 06:01:50|4712.5|4709.7|4712.4|4709.6|4713.4|4710.6|4712.4|4709.6|29
1608616920000|2020-12-22 06:02:00|4711.5|4708.7|4712.4|4709.6|4712.5|4709.7|4711.4|4708.6|21
1608616930000|2020-12-22 06:02:10|4712|4709.2|4710.9|4708.1|4712.5|4709.7|4710.4|4707.6|30
1608616940000|2020-12-22 06:02:20|4710.4|4707.6|4711.4|4708.6|4711.4|4708.6|4709.5|4706.7|7
1608616950000|2020-12-22 06:02:30|4711.9|4709.1|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|16
1608616960000|2020-12-22 06:02:40|4711.6|4708.8|4713.4|4710.6|4713.4|4710.6|4711.4|4708.6|22
1608616970000|2020-12-22 06:02:50|4713.9|4711.1|4714.4|4711.6|4714.4|4711.6|4713.4|4710.6|14
1608616980000|2020-12-22 06:03:00|4713.5|4710.7|4713.4|4710.6|4713.5|4710.7|4712.4|4709.6|9
1608616990000|2020-12-22 06:03:10|4712.5|4709.7|4711.4|4708.6|4712.5|4709.7|4711.4|4708.6|11
1608617000000|2020-12-22 06:03:20|4711.6|4708.8|4711.4|4708.6|4711.6|4708.8|4711.4|4708.6|8
1608617010000|2020-12-22 06:03:30|4712.3|4709.5|4712.4|4709.6|4712.4|4709.6|4711.4|4708.6|30
1608617020000|2020-12-22 06:03:40|4711.5|4708.7|4708.4|4705.6|4711.5|4708.7|4708.4|4705.6|60
1608617030000|2020-12-22 06:03:50|4709.3|4706.5|4707.4|4704.6|4709.4|4706.6|4707.4|4704.6|30
1608617040000|2020-12-22 06:04:00|4707|4704.2|4706.4|4703.6|4707.4|4704.6|4705.5|4702.7|46
1608617050000|2020-12-22 06:04:10|4707.4|4704.6|4710.4|4707.6|4710.4|4707.6|4707.4|4704.6|21
1608617060000|2020-12-22 06:04:20|4709.6|4706.8|4710.4|4707.6|4710.6|4707.8|4709.5|4706.7|24
1608617070000|2020-12-22 06:04:30|4710|4707.2|4708.4|4705.6|4710|4707.2|4708.4|4705.6|10
1608617080000|2020-12-22 06:04:40|4707.5|4704.7|4707.4|4704.6|4707.5|4704.7|4707.4|4704.6|14
1608617090000|2020-12-22 06:04:50|4707.9|4705.1|4708.4|4705.6|4708.4|4705.6|4707.4|4704.6|15
1608617100000|2020-12-22 06:05:00|4708|4705.2|4708|4705.2|4708.4|4705.6|4706.4|4703.6|20
1608617110000|2020-12-22 06:05:10|4707.6|4704.8|4707|4704.2|4707.6|4704.8|4707|4704.2|5
1608617120000|2020-12-22 06:05:20|4706.6|4703.8|4704.4|4701.6|4706.6|4703.8|4704.4|4701.6|91
1608617130000|2020-12-22 06:05:30|4704.5|4701.7|4702|4699.2|4704.5|4701.7|4701.6|4698.8|74
1608617140000|2020-12-22 06:05:40|4702.4|4699.6|4703.4|4700.6|4703.4|4700.6|4701.5|4698.7|34
1608617150000|2020-12-22 06:05:50|4702.6|4699.8|4700.9|4698.1|4703.4|4700.6|4700.4|4697.6|40
1608617160000|2020-12-22 06:06:00|4701.4|4698.6|4700.4|4697.6|4701.4|4698.6|4699.4|4696.6|63
1608617170000|2020-12-22 06:06:10|4700|4697.2|4694.4|4691.6|4700|4697.2|4693.5|4690.7|216
1608617180000|2020-12-22 06:06:20|4693|4690.2|4694.4|4691.6|4694.9|4692.1|4692.5|4689.7|87
1608617190000|2020-12-22 06:06:30|4694.5|4691.7|4696.4|4693.6|4696.5|4693.7|4694.4|4691.6|37
1608617200000|2020-12-22 06:06:40|4696.5|4693.7|4695.5|4692.7|4696.5|4693.7|4695.4|4692.6|20
1608617210000|2020-12-22 06:06:50|4695.9|4693.1|4695.9|4693.1|4696.4|4693.6|4695.5|4692.7|41
1608617220000|2020-12-22 06:07:00|4696.4|4693.6|4696.4|4693.6|4696.5|4693.7|4695.4|4692.6|40
1608617230000|2020-12-22 06:07:10|4696.5|4693.7|4697.4|4694.6|4698.4|4695.6|4696.4|4693.6|72
1608617240000|2020-12-22 06:07:20|4698.3|4695.5|4698.9|4696.1|4699.4|4696.6|4697.5|4694.7|117
1608617250000|2020-12-22 06:07:30|4698.4|4695.6|4699.9|4697.1|4700.4|4697.6|4698.4|4695.6|84
1608617260000|2020-12-22 06:07:40|4700.4|4697.6|4701.9|4699.1|4702.4|4699.6|4700.4|4697.6|43
1608617270000|2020-12-22 06:07:50|4702|4699.2|4701.4|4698.6|4702.4|4699.6|4701.4|4698.6|32
1608617280000|2020-12-22 06:08:00|4700.9|4698.1|4701.4|4698.6|4701.4|4698.6|4700.9|4698.1|8
1608617290000|2020-12-22 06:08:10|4700.9|4698.1|4699.4|4696.6|4701.4|4698.6|4699.4|4696.6|18
1608617300000|2020-12-22 06:08:20|4698.5|4695.7|4697.4|4694.6|4698.9|4696.1|4696.9|4694.1|23
1608617310000|2020-12-22 06:08:30|4696.9|4694.1|4695.9|4693.1|4697.4|4694.6|4695.4|4692.6|51
1608617320000|2020-12-22 06:08:40|4695.4|4692.6|4695.4|4692.6|4696.4|4693.6|4693.4|4690.6|75
1608617330000|2020-12-22 06:08:50|4696.3|4693.5|4694.4|4691.6|4696.4|4693.6|4693.4|4690.6|74
1608617340000|2020-12-22 06:09:00|4693.9|4691.1|4692.4|4689.6|4694.4|4691.6|4691.5|4688.7|86
1608617350000|2020-12-22 06:09:10|4691.9|4689.1|4693.4|4690.6|4694.3|4691.5|4691.5|4688.7|53
1608617360000|2020-12-22 06:09:20|4692.6|4689.8|4693.9|4691.1|4694.4|4691.6|4692.4|4689.6|38
1608617370000|2020-12-22 06:09:30|4694.4|4691.6|4694.5|4691.7|4695.9|4693.1|4693.5|4690.7|74
1608617380000|2020-12-22 06:09:40|4694.4|4691.6|4694.4|4691.6|4695.4|4692.6|4693.5|4690.7|38
1608617390000|2020-12-22 06:09:50|4693.5|4690.7|4694.4|4691.6|4695|4692.2|4693.5|4690.7|25
1608617400000|2020-12-22 06:10:00|4695.4|4692.6|4695.4|4692.6|4695.4|4692.6|4694.4|4691.6|22
1608617410000|2020-12-22 06:10:10|4695.5|4692.7|4696.4|4693.6|4696.4|4693.6|4695.4|4692.6|28
1608617420000|2020-12-22 06:10:20|4696|4693.2|4693.4|4690.6|4696.4|4693.6|4693.4|4690.6|19
1608617430000|2020-12-22 06:10:30|4692.5|4689.7|4692.4|4689.6|4692.5|4689.7|4691.5|4688.7|47
1608617440000|2020-12-22 06:10:40|4693.4|4690.6|4695.4|4692.6|4695.4|4692.6|4693.4|4690.6|47
1608617450000|2020-12-22 06:10:50|4694.9|4692.1|4694.9|4692.1|4695.4|4692.6|4694.4|4691.6|35
1608617460000|2020-12-22 06:11:00|4694.4|4691.6|4697.4|4694.6|4697.5|4694.7|4694.4|4691.6|30
1608617470000|2020-12-22 06:11:10|4697.9|4695.1|4697.4|4694.6|4698.4|4695.6|4696.5|4693.7|42
1608617480000|2020-12-22 06:11:20|4696.5|4693.7|4698.4|4695.6|4698.4|4695.6|4696.4|4693.6|37
1608617490000|2020-12-22 06:11:30|4699.4|4696.6|4699.4|4696.6|4699.4|4696.6|4699|4696.2|46
1608617500000|2020-12-22 06:11:40|4698.9|4696.1|4698.4|4695.6|4698.9|4696.1|4698.4|4695.6|25
1608617510000|2020-12-22 06:11:50|4698|4695.2|4699.3|4696.5|4699.3|4696.5|4697.4|4694.6|24
1608617520000|2020-12-22 06:12:00|4699.4|4696.6|4699.4|4696.6|4700.4|4697.6|4698.5|4695.7|72
1608617530000|2020-12-22 06:12:10|4699.5|4696.7|4701.4|4698.6|4701.4|4698.6|4699.5|4696.7|42
1608617540000|2020-12-22 06:12:20|4700.4|4697.6|4701.4|4698.6|4701.4|4698.6|4700.4|4697.6|23
1608617550000|2020-12-22 06:12:30|4701|4698.2|4700.4|4697.6|4701|4698.2|4700.4|4697.6|21
1608617560000|2020-12-22 06:12:40|4699.5|4696.7|4700.4|4697.6|4700.4|4697.6|4699.4|4696.6|21
1608617570000|2020-12-22 06:12:50|||||||||7
1608617580000|2020-12-22 06:13:00|4700|4697.2|4700.4|4697.6|4700.5|4697.7|4699.5|4696.7|11
1608617590000|2020-12-22 06:13:10|4701.4|4698.6|4700.4|4697.6|4701.4|4698.6|4699.5|4696.7|30
1608617600000|2020-12-22 06:13:20|4699.5|4696.7|4697.4|4694.6|4699.5|4696.7|4697.4|4694.6|34
1608617610000|2020-12-22 06:13:30|4697.5|4694.7|4696.4|4693.6|4697.5|4694.7|4696.4|4693.6|23
1608617620000|2020-12-22 06:13:40|4696.5|4693.7|4696.4|4693.6|4697.4|4694.6|4696.4|4693.6|14
1608617630000|2020-12-22 06:13:50|4697.3|4694.5|4699.4|4696.6|4699.4|4696.6|4697.3|4694.5|30
1608617640000|2020-12-22 06:14:00|4699|4696.2|4699.4|4696.6|4699.4|4696.6|4698.4|4695.6|8
1608617650000|2020-12-22 06:14:10|4698.9|4696.1|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|9
1608617660000|2020-12-22 06:14:20|4698.9|4696.1|4699.4|4696.6|4700.4|4697.6|4698.9|4696.1|20
1608617670000|2020-12-22 06:14:30|4700.3|4697.5|4701.4|4698.6|4701.4|4698.6|4699.5|4696.7|14
1608617680000|2020-12-22 06:14:40|4701.9|4699.1|4703.4|4700.6|4703.4|4700.6|4701.4|4698.6|47
1608617690000|2020-12-22 06:14:50|4702.4|4699.6|4702.4|4699.6|4703.3|4700.5|4701.4|4698.6|52
1608617700000|2020-12-22 06:15:00|4702.9|4700.1|4701.4|4698.6|4702.9|4700.1|4701.4|4698.6|27
1608617710000|2020-12-22 06:15:10|4700.6|4697.8|4699.4|4696.6|4701.4|4698.6|4699.4|4696.6|33
1608617720000|2020-12-22 06:15:20|4699.9|4697.1|4701.4|4698.6|4701.4|4698.6|4699.9|4697.1|16
1608617730000|2020-12-22 06:15:30|4702.4|4699.6|4703.4|4700.6|4704.4|4701.6|4701.5|4698.7|58
1608617740000|2020-12-22 06:15:40|4702.6|4699.8|4701.5|4698.7|4703.4|4700.6|4701.5|4698.7|50
1608617750000|2020-12-22 06:15:50|4701.9|4699.1|4699.4|4696.6|4703.4|4700.6|4699.4|4696.6|86
1608617760000|2020-12-22 06:16:00|4699.6|4696.8|4698.4|4695.6|4700.4|4697.6|4698.4|4695.6|23
1608617770000|2020-12-22 06:16:10|4698.9|4696.1|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|19
1608617780000|2020-12-22 06:16:20|4698.9|4696.1|4698.4|4695.6|4699.4|4696.6|4698.4|4695.6|24
1608617790000|2020-12-22 06:16:30|4697.6|4694.8|4695.9|4693.1|4697.6|4694.8|4695.9|4693.1|43
1608617800000|2020-12-22 06:16:40|4696.3|4693.5|4693.4|4690.6|4696.4|4693.6|4693.4|4690.6|76
1608617810000|2020-12-22 06:16:50|4693.9|4691.1|4692|4689.2|4694.4|4691.6|4691.5|4688.7|94
1608617820000|2020-12-22 06:17:00|4691.9|4689.1|4686.4|4683.6|4691.9|4689.1|4686.4|4683.6|207
1608617830000|2020-12-22 06:17:10|4685.1|4682.3|4687.4|4684.6|4687.4|4684.6|4685.1|4682.3|126
1608617840000|2020-12-22 06:17:20|4688.5|4685.7|4688.4|4685.6|4688.5|4685.7|4686.5|4683.7|47
1608617850000|2020-12-22 06:17:30|4688|4685.2|4689.4|4686.6|4689.5|4686.7|4688|4685.2|25
1608617860000|2020-12-22 06:17:40|4689.5|4686.7|4691.4|4688.6|4691.5|4688.7|4689.5|4686.7|18
1608617870000|2020-12-22 06:17:50|4691|4688.2|4693.4|4690.6|4693.5|4690.7|4690.6|4687.8|41
1608617880000|2020-12-22 06:18:00|4693.5|4690.7|4692.9|4690.1|4694.4|4691.6|4692.5|4689.7|36
1608617890000|2020-12-22 06:18:10|4693.5|4690.7|4693.5|4690.7|4695.3|4692.5|4693.4|4690.6|35
1608617900000|2020-12-22 06:18:20|4693.4|4690.6|4691.4|4688.6|4693.4|4690.6|4690.4|4687.6|25
1608617910000|2020-12-22 06:18:30|4691.5|4688.7|4691.5|4688.7|4693.4|4690.6|4691.5|4688.7|16
1608617920000|2020-12-22 06:18:40|4691.4|4688.6|4690.5|4687.7|4691.4|4688.6|4689.5|4686.7|32
1608617930000|2020-12-22 06:18:50|4689.6|4686.8|4689.4|4686.6|4689.6|4686.8|4688.5|4685.7|56
1608617940000|2020-12-22 06:19:00|4689|4686.2|4689.4|4686.6|4689.4|4686.6|4687.5|4684.7|35
1608617950000|2020-12-22 06:19:10|4690.4|4687.6|4688.4|4685.6|4690.5|4687.7|4688.4|4685.6|17
1608617960000|2020-12-22 06:19:20|4687.5|4684.7|4688.4|4685.6|4689.4|4686.6|4686.4|4683.6|77
1608617970000|2020-12-22 06:19:30|4689.4|4686.6|4686.4|4683.6|4690|4687.2|4686.4|4683.6|64
1608617980000|2020-12-22 06:19:40|4685.6|4682.8|4685.4|4682.6|4685.6|4682.8|4685.4|4682.6|29
1608617990000|2020-12-22 06:19:50|4686.4|4683.6|4687.4|4684.6|4688|4685.2|4686.4|4683.6|24
1608618000000|2020-12-22 06:20:00|4688.3|4685.5|4688.4|4685.6|4688.4|4685.6|4688.3|4685.5|10
1608618010000|2020-12-22 06:20:10|4688|4685.2|4687.4|4684.6|4688.4|4685.6|4687.4|4684.6|18
1608618020000|2020-12-22 06:20:20|4686.5|4683.7|4685.4|4682.6|4686.9|4684.1|4685.4|4682.6|23
1608618030000|2020-12-22 06:20:30|4685.9|4683.1|4684.5|4681.7|4686.4|4683.6|4684.5|4681.7|44
1608618040000|2020-12-22 06:20:40|4684.4|4681.6|4685.5|4682.7|4686.4|4683.6|4684.4|4681.6|28
1608618050000|2020-12-22 06:20:50|4686.4|4683.6|4684.4|4681.6|4686.4|4683.6|4684.4|4681.6|38
1608618060000|2020-12-22 06:21:00|4684.9|4682.1|4686.4|4683.6|4687.4|4684.6|4684.4|4681.6|56
1608618070000|2020-12-22 06:21:10|4687.3|4684.5|4687.4|4684.6|4688.4|4685.6|4686.4|4683.6|23
1608618080000|2020-12-22 06:21:20|4687|4684.2|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|26
1608618090000|2020-12-22 06:21:30|4686.6|4683.8|4686.4|4683.6|4687.4|4684.6|4686.4|4683.6|18
1608618100000|2020-12-22 06:21:40|4686.5|4683.7|4686.4|4683.6|4687.4|4684.6|4686.4|4683.6|15
1608618110000|2020-12-22 06:21:50|4685.5|4682.7|4685.9|4683.1|4686.4|4683.6|4685.5|4682.7|24
1608618120000|2020-12-22 06:22:00|4686.4|4683.6|4685.4|4682.6|4686.4|4683.6|4684.4|4681.6|64
1608618130000|2020-12-22 06:22:10|4685|4682.2|4685.4|4682.6|4685.4|4682.6|4683.5|4680.7|46
1608618140000|2020-12-22 06:22:20|4684.9|4682.1|4684.9|4682.1|4685.4|4682.6|4684.4|4681.6|24
1608618150000|2020-12-22 06:22:30|4684.4|4681.6|4685.4|4682.6|4685.4|4682.6|4684.4|4681.6|8
1608618160000|2020-12-22 06:22:40|4686.4|4683.6|4687.4|4684.6|4687.4|4684.6|4685.4|4682.6|39
1608618170000|2020-12-22 06:22:50|4688.3|4685.5|4690|4687.2|4690.4|4687.6|4687.9|4685.1|24
1608618180000|2020-12-22 06:23:00|4690.4|4687.6|4687.5|4684.7|4690.4|4687.6|4687.5|4684.7|25
1608618190000|2020-12-22 06:23:10|4687.4|4684.6|4685.5|4682.7|4687.4|4684.6|4685.5|4682.7|10
1608618200000|2020-12-22 06:23:20|4686|4683.2|4686.4|4683.6|4687.4|4684.6|4685.5|4682.7|20
1608618210000|2020-12-22 06:23:30|4686.5|4683.7|4688.4|4685.6|4688.4|4685.6|4686.5|4683.7|9
1608618220000|2020-12-22 06:23:40|4688|4685.2|4688.9|4686.1|4689.4|4686.6|4687.5|4684.7|10
1608618230000|2020-12-22 06:23:50|4688.5|4685.7|4685.4|4682.6|4688.5|4685.7|4685.4|4682.6|58
1608618240000|2020-12-22 06:24:00|4685.5|4682.7|4685.4|4682.6|4685.5|4682.7|4684.4|4681.6|60
1608618250000|2020-12-22 06:24:10|4685|4682.2|4685.4|4682.6|4685.4|4682.6|4685|4682.2|12
1608618260000|2020-12-22 06:24:20|4686.4|4683.6|4686.4|4683.6|4686.5|4683.7|4685.9|4683.1|7
1608618270000|2020-12-22 06:24:30|4685.4|4682.6|4685.9|4683.1|4685.9|4683.1|4685.4|4682.6|10
1608618280000|2020-12-22 06:24:40|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4685.4|4682.6|7
1608618290000|2020-12-22 06:24:50|||||||||2
1608618300000|2020-12-22 06:25:00|4685.5|4682.7|4685.4|4682.6|4686.4|4683.6|4685.4|4682.6|35
1608618310000|2020-12-22 06:25:10|4685.9|4683.1|4686.4|4683.6|4686.5|4683.7|4685.4|4682.6|11
1608618320000|2020-12-22 06:25:20|4686.5|4683.7|4687.4|4684.6|4687.4|4684.6|4686.5|4683.7|17
1608618330000|2020-12-22 06:25:30|4687.9|4685.1|4686.4|4683.6|4688.4|4685.6|4686.4|4683.6|33
1608618340000|2020-12-22 06:25:40|4684.5|4681.7|4682.4|4679.6|4684.5|4681.7|4681.5|4678.7|158
1608618350000|2020-12-22 06:25:50|4683.3|4680.5|4682.4|4679.6|4683.3|4680.5|4682.4|4679.6|9
1608618360000|2020-12-22 06:26:00|4682.5|4679.7|4681.5|4678.7|4683.4|4680.6|4681.5|4678.7|41
1608618370000|2020-12-22 06:26:10|4681.4|4678.6|4682.4|4679.6|4682.4|4679.6|4681.4|4678.6|28
1608618380000|2020-12-22 06:26:20|4680.4|4677.6|4681.4|4678.6|4681.4|4678.6|4680.4|4677.6|77
1608618390000|2020-12-22 06:26:30|4680.5|4677.7|4681.9|4679.1|4681.9|4679.1|4680.4|4677.6|37
1608618400000|2020-12-22 06:26:40|4681.4|4678.6|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|41
1608618410000|2020-12-22 06:26:50|4681.3|4678.5|4680.4|4677.6|4681.4|4678.6|4679.5|4676.7|44
1608618420000|2020-12-22 06:27:00|4680.9|4678.1|4681.4|4678.6|4681.4|4678.6|4680.4|4677.6|35
1608618430000|2020-12-22 06:27:10|4681.9|4679.1|4682.4|4679.6|4682.4|4679.6|4681.9|4679.1|15
1608618440000|2020-12-22 06:27:20|4683.4|4680.6|4680.4|4677.6|4683.4|4680.6|4680.4|4677.6|84
1608618450000|2020-12-22 06:27:30|4679.4|4676.6|4677.4|4674.6|4679.4|4676.6|4675.6|4672.8|117
1608618460000|2020-12-22 06:27:40|4676.9|4674.1|4675.4|4672.6|4676.9|4674.1|4675.4|4672.6|32
1608618470000|2020-12-22 06:27:50|4676.4|4673.6|4675.5|4672.7|4676.4|4673.6|4675.4|4672.6|34
1608618480000|2020-12-22 06:28:00|4676.4|4673.6|4678.4|4675.6|4678.4|4675.6|4676.4|4673.6|36
1608618490000|2020-12-22 06:28:10|4677.5|4674.7|4676.5|4673.7|4677.9|4675.1|4676.5|4673.7|37
1608618500000|2020-12-22 06:28:20|4676.4|4673.6|4677.4|4674.6|4677.4|4674.6|4676.4|4673.6|17
1608618510000|2020-12-22 06:28:30|4676.5|4673.7|4676.4|4673.6|4676.5|4673.7|4676.4|4673.6|8
1608618520000|2020-12-22 06:28:40|4677.3|4674.5|4677.4|4674.6|4677.4|4674.6|4677.3|4674.5|27
1608618530000|2020-12-22 06:28:50|4677.9|4675.1|4679.5|4676.7|4679.5|4676.7|4677.9|4675.1|14
1608618540000|2020-12-22 06:29:00|4679.4|4676.6|4681.4|4678.6|4681.9|4679.1|4679.4|4676.6|24
1608618550000|2020-12-22 06:29:10|4681.5|4678.7|4681.5|4678.7|4681.5|4678.7|4681.5|4678.7|8
1608618560000|2020-12-22 06:29:20|4681.9|4679.1|4681.5|4678.7|4681.9|4679.1|4681.4|4678.6|12
1608618570000|2020-12-22 06:29:30|4681.4|4678.6|4681.4|4678.6|4682.4|4679.6|4681.1|4678.3|32
1608618580000|2020-12-22 06:29:40|4680.6|4677.8|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|47
1608618590000|2020-12-22 06:29:50|4681.3|4678.5|4679.4|4676.6|4682.4|4679.6|4679.4|4676.6|148
1608618600000|2020-12-22 06:30:00|||||||||57
1608618610000|2020-12-22 06:30:10|4679.5|4676.7|4677.4|4674.6|4679.5|4676.7|4677.4|4674.6|74
1608618620000|2020-12-22 06:30:20|4678.2|4675.4|4680.4|4677.6|4680.9|4678.1|4678.2|4675.4|56
1608618630000|2020-12-22 06:30:30|4680.9|4678.1|4683.4|4680.6|4683.4|4680.6|4680.4|4677.6|41
1608618640000|2020-12-22 06:30:40|4682.5|4679.7|4682.4|4679.6|4682.5|4679.7|4681.4|4678.6|45
1608618650000|2020-12-22 06:30:50|4683.4|4680.6|4682.4|4679.6|4683.4|4680.6|4682.4|4679.6|37
1608618660000|2020-12-22 06:31:00|4681.6|4678.8|4682.4|4679.6|4682.4|4679.6|4680.4|4677.6|46
1608618670000|2020-12-22 06:31:10|4682|4679.2|4682.9|4680.1|4682.9|4680.1|4681.5|4678.7|20
1608618680000|2020-12-22 06:31:20|4682.5|4679.7|4683.4|4680.6|4683.4|4680.6|4682.5|4679.7|5
1608618690000|2020-12-22 06:31:30|||||||||4
1608618700000|2020-12-22 06:31:40|4683.9|4681.1|4684.4|4681.6|4684.4|4681.6|4683.9|4681.1|8
1608618710000|2020-12-22 06:31:50|4683.5|4680.7|4683.4|4680.6|4683.5|4680.7|4683.4|4680.6|11
1608618720000|2020-12-22 06:32:00|4683.9|4681.1|4682.4|4679.6|4684.4|4681.6|4682.4|4679.6|34
1608618730000|2020-12-22 06:32:10|4683.3|4680.5|4682.9|4680.1|4683.4|4680.6|4682.4|4679.6|39
1608618740000|2020-12-22 06:32:20|4683.4|4680.6|4682.4|4679.6|4683.4|4680.6|4681.4|4678.6|65
1608618750000|2020-12-22 06:32:30|4682.5|4679.7|4682.5|4679.7|4682.5|4679.7|4682.4|4679.6|49
1608618760000|2020-12-22 06:32:40|4682.4|4679.6|4681.4|4678.6|4682.4|4679.6|4681.4|4678.6|81
1608618770000|2020-12-22 06:32:50|||||||||7
1608618780000|2020-12-22 06:33:00|||||||||1
1608618790000|2020-12-22 06:33:10|4681|4678.2|4681.4|4678.6|4681.4|4678.6|4680.5|4677.7|164
1608618800000|2020-12-22 06:33:20|4680.9|4678.1|4683.4|4680.6|4683.5|4680.7|4680.5|4677.7|59
1608618810000|2020-12-22 06:33:30|4683.9|4681.1|4684.4|4681.6|4684.4|4681.6|4683.4|4680.6|16
1608618820000|2020-12-22 06:33:40|4683.6|4680.8|4683.4|4680.6|4684.4|4681.6|4683.4|4680.6|34
1608618830000|2020-12-22 06:33:50|4683|4680.2|4683.5|4680.7|4683.5|4680.7|4682.5|4679.7|22
1608618840000|2020-12-22 06:34:00|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|16
1608618850000|2020-12-22 06:34:10|4684.5|4681.7|4684.5|4681.7|4684.5|4681.7|4684.5|4681.7|1
1608618860000|2020-12-22 06:34:20|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|6
1608618870000|2020-12-22 06:34:30|||||||||1
1608618880000|2020-12-22 06:34:40|||||||||5
1608618890000|2020-12-22 06:34:50|||||||||13
1608618900000|2020-12-22 06:35:00|4684.9|4682.1|4685.4|4682.6|4685.4|4682.6|4684.4|4681.6|36
1608618910000|2020-12-22 06:35:10|||||||||2
1608618920000|2020-12-22 06:35:20|||||||||9
1608618930000|2020-12-22 06:35:30|4684.9|4682.1|4685.4|4682.6|4685.4|4682.6|4684.4|4681.6|11
1608618940000|2020-12-22 06:35:40|4684.6|4681.8|4686.4|4683.6|4686.4|4683.6|4684.4|4681.6|42
1608618950000|2020-12-22 06:35:50|4687.3|4684.5|4687.4|4684.6|4687.4|4684.6|4687.3|4684.5|36
1608618960000|2020-12-22 06:36:00|4687.5|4684.7|4689.4|4686.6|4689.4|4686.6|4687.4|4684.6|71
1608618970000|2020-12-22 06:36:10|4690.4|4687.6|4690.4|4687.6|4691.4|4688.6|4690.4|4687.6|80
1608618980000|2020-12-22 06:36:20|4690.5|4687.7|4690.4|4687.6|4691.4|4688.6|4690.4|4687.6|35
1608618990000|2020-12-22 06:36:30|4689.5|4686.7|4688.4|4685.6|4689.5|4686.7|4688.4|4685.6|39
1608619000000|2020-12-22 06:36:40|4687.5|4684.7|4689.4|4686.6|4689.4|4686.6|4687.4|4684.6|31
1608619010000|2020-12-22 06:36:50|4688.4|4685.6|4689.4|4686.6|4689.4|4686.6|4688.4|4685.6|16
1608619020000|2020-12-22 06:37:00|4688.4|4685.6|4687.4|4684.6|4688.9|4686.1|4687.4|4684.6|22
1608619030000|2020-12-22 06:37:10|4688.2|4685.4|4689.4|4686.6|4689.4|4686.6|4688.2|4685.4|51
1608619040000|2020-12-22 06:37:20|4688.4|4685.6|4688.4|4685.6|4688.4|4685.6|4688.4|4685.6|14
1608619050000|2020-12-22 06:37:30|4687.5|4684.7|4688.4|4685.6|4688.4|4685.6|4687.4|4684.6|56
1608619060000|2020-12-22 06:37:40|4687.9|4685.1|4687.4|4684.6|4688.4|4685.6|4687.4|4684.6|29
1608619070000|2020-12-22 06:37:50|||||||||6
1608619080000|2020-12-22 06:38:00|4687.5|4684.7|4687.4|4684.6|4687.5|4684.7|4687.4|4684.6|72
1608619090000|2020-12-22 06:38:10|4687|4684.2|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|87
1608619100000|2020-12-22 06:38:20|4687|4684.2|4687.4|4684.6|4687.4|4684.6|4687|4684.2|9
1608619110000|2020-12-22 06:38:30|||||||||1
1608619120000|2020-12-22 06:38:40|4686.9|4684.1|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|34
1608619130000|2020-12-22 06:38:50|4688.4|4685.6|4687.4|4684.6|4688.4|4685.6|4686.4|4683.6|53
1608619140000|2020-12-22 06:39:00|4687.9|4685.1|4688.5|4685.7|4689.4|4686.6|4687.9|4685.1|80
1608619150000|2020-12-22 06:39:10|4687.5|4684.7|4691.4|4688.6|4691.4|4688.6|4687.5|4684.7|145
1608619160000|2020-12-22 06:39:20|4691.5|4688.7|4691.4|4688.6|4692.4|4689.6|4690.4|4687.6|46
1608619170000|2020-12-22 06:39:30|4692.3|4689.5|4691.4|4688.6|4692.4|4689.6|4691.4|4688.6|13
1608619180000|2020-12-22 06:39:40|4690.9|4688.1|4690.4|4687.6|4691.4|4688.6|4689.4|4686.6|39
1608619190000|2020-12-22 06:39:50|4690.3|4687.5|4689.4|4686.6|4691.3|4688.5|4689.4|4686.6|40
1608619200000|2020-12-22 06:40:00|4689.9|4687.1|4686.4|4683.6|4689.9|4687.1|4686.4|4683.6|18
1608619210000|2020-12-22 06:40:10|4686.5|4683.7|4689.9|4687.1|4689.9|4687.1|4686.4|4683.6|28
1608619220000|2020-12-22 06:40:20|4689.4|4686.6|4687.9|4685.1|4689.9|4687.1|4687.9|4685.1|31
1608619230000|2020-12-22 06:40:30|4688.4|4685.6|4687.4|4684.6|4688.4|4685.6|4687.4|4684.6|36
1608619240000|2020-12-22 06:40:40|4687.9|4685.1|4687.4|4684.6|4687.9|4685.1|4687.4|4684.6|4
1608619250000|2020-12-22 06:40:50|4687.5|4684.7|4687.5|4684.7|4687.5|4684.7|4687.5|4684.7|16
1608619260000|2020-12-22 06:41:00|4687.9|4685.1|4688|4685.2|4688.4|4685.6|4687.4|4684.6|46
1608619270000|2020-12-22 06:41:10|4687.5|4684.7|4687.4|4684.6|4688.4|4685.6|4687.4|4684.6|38
1608619280000|2020-12-22 06:41:20|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4685.4|4682.6|125
1608619290000|2020-12-22 06:41:30|4687.2|4684.4|4688.4|4685.6|4688.4|4685.6|4687.2|4684.4|67
1608619300000|2020-12-22 06:41:40|4687.6|4684.8|4687.4|4684.6|4687.6|4684.8|4687.4|4684.6|20
1608619310000|2020-12-22 06:41:50|4686.4|4683.6|4687.4|4684.6|4688.4|4685.6|4685.4|4682.6|47
1608619320000|2020-12-22 06:42:00|4688.4|4685.6|4689.4|4686.6|4689.4|4686.6|4688.4|4685.6|39
1608619330000|2020-12-22 06:42:10|4688.5|4685.7|4687.9|4685.1|4688.5|4685.7|4687.4|4684.6|25
1608619340000|2020-12-22 06:42:20|4687.4|4684.6|4686.5|4683.7|4687.4|4684.6|4686.5|4683.7|28
1608619350000|2020-12-22 06:42:30|4686.4|4683.6|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|55
1608619360000|2020-12-22 06:42:40|4686.5|4683.7|4686.4|4683.6|4686.5|4683.7|4686.4|4683.6|12
1608619370000|2020-12-22 06:42:50|4685.6|4682.8|4690.4|4687.6|4690.4|4687.6|4685.4|4682.6|118
1608619380000|2020-12-22 06:43:00|||||||||2
1608619390000|2020-12-22 06:43:10|4690.5|4687.7|4689.4|4686.6|4690.5|4687.7|4689.4|4686.6|37
1608619400000|2020-12-22 06:43:20|4689|4686.2|4688.9|4686.1|4689.4|4686.6|4688.9|4686.1|8
1608619410000|2020-12-22 06:43:30|4689.4|4686.6|4688.9|4686.1|4689.4|4686.6|4688.4|4685.6|11
1608619420000|2020-12-22 06:43:40|4688.5|4685.7|4688.4|4685.6|4688.5|4685.7|4687.4|4684.6|39
1608619430000|2020-12-22 06:43:50|||||||||9
1608619440000|2020-12-22 06:44:00|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|40
1608619450000|2020-12-22 06:44:10|4687.3|4684.5|4686.4|4683.6|4687.4|4684.6|4686.4|4683.6|24
1608619460000|2020-12-22 06:44:20|4686.9|4684.1|4687.4|4684.6|4687.4|4684.6|4686.4|4683.6|7
1608619470000|2020-12-22 06:44:30|4686.5|4683.7|4686.4|4683.6|4687.4|4684.6|4686.4|4683.6|12
1608619480000|2020-12-22 06:44:40|4685.5|4682.7|4684.4|4681.6|4685.9|4683.1|4684.4|4681.6|14
1608619490000|2020-12-22 06:44:50|4683.5|4680.7|4682.4|4679.6|4683.5|4680.7|4682.4|4679.6|34
1608619500000|2020-12-22 06:45:00|4681.9|4679.1|4680.4|4677.6|4682.4|4679.6|4680.4|4677.6|44
1608619510000|2020-12-22 06:45:10|||||||||9
1608619520000|2020-12-22 06:45:20|4680|4677.2|4676.4|4673.6|4680|4677.2|4676.4|4673.6|155
1608619530000|2020-12-22 06:45:30|4677.3|4674.5|4678.4|4675.6|4678.4|4675.6|4677.3|4674.5|30
1608619540000|2020-12-22 06:45:40|4678.5|4675.7|4677.4|4674.6|4678.5|4675.7|4677.4|4674.6|23
1608619550000|2020-12-22 06:45:50|4677|4674.2|4677.4|4674.6|4678.4|4675.6|4676.4|4673.6|74
1608619560000|2020-12-22 06:46:00|4676.9|4674.1|4677.4|4674.6|4677.4|4674.6|4676.4|4673.6|39
1608619570000|2020-12-22 06:46:10|4678.3|4675.5|4678.4|4675.6|4678.4|4675.6|4677.9|4675.1|22
1608619580000|2020-12-22 06:46:20|||||||||22
1608619590000|2020-12-22 06:46:30|4679.4|4676.6|4680.4|4677.6|4681.4|4678.6|4679.4|4676.6|83
1608619600000|2020-12-22 06:46:40|4681.4|4678.6|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|30
1608619610000|2020-12-22 06:46:50|4680|4677.2|4679.5|4676.7|4680.4|4677.6|4679.4|4676.6|36
1608619620000|2020-12-22 06:47:00|4679.4|4676.6|4681.4|4678.6|4681.5|4678.7|4679.4|4676.6|50
1608619630000|2020-12-22 06:47:10|4680.6|4677.8|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|19
1608619640000|2020-12-22 06:47:20|4677|4674.2|4677.4|4674.6|4677.9|4675.1|4676.4|4673.6|110
1608619650000|2020-12-22 06:47:30|4677.9|4675.1|4677.4|4674.6|4677.9|4675.1|4677.4|4674.6|24
1608619660000|2020-12-22 06:47:40|4676.9|4674.1|4675.9|4673.1|4677.4|4674.6|4675.4|4672.6|16
1608619670000|2020-12-22 06:47:50|4676.4|4673.6|4675.4|4672.6|4676.4|4673.6|4675.4|4672.6|9
1608619680000|2020-12-22 06:48:00|4674.9|4672.1|4675.4|4672.6|4676.4|4673.6|4674.4|4671.6|77
1608619690000|2020-12-22 06:48:10|4675.9|4673.1|4676.4|4673.6|4677.4|4674.6|4675.9|4673.1|45
1608619700000|2020-12-22 06:48:20|4676.9|4674.1|4676.4|4673.6|4677.4|4674.6|4676.4|4673.6|21
1608619710000|2020-12-22 06:48:30|4675.5|4672.7|4676.4|4673.6|4676.4|4673.6|4675.5|4672.7|7
1608619720000|2020-12-22 06:48:40|4675.9|4673.1|4676.4|4673.6|4676.4|4673.6|4675.4|4672.6|38
1608619730000|2020-12-22 06:48:50|||||||||2
1608619740000|2020-12-22 06:49:00|4676.9|4674.1|4676.4|4673.6|4677.3|4674.5|4676.4|4673.6|8
1608619750000|2020-12-22 06:49:10|4676.9|4674.1|4675.5|4672.7|4677.4|4674.6|4675.4|4672.6|14
1608619760000|2020-12-22 06:49:20|4675.9|4673.1|4676.4|4673.6|4676.4|4673.6|4675.4|4672.6|30
1608619770000|2020-12-22 06:49:30|4675.9|4673.1|4676.4|4673.6|4676.4|4673.6|4675.4|4672.6|4
1608619780000|2020-12-22 06:49:40|4675.9|4673.1|4675.4|4672.6|4676.4|4673.6|4675.4|4672.6|33
1608619790000|2020-12-22 06:49:50|4675|4672.2|4675.4|4672.6|4675.4|4672.6|4674.5|4671.7|25
1608619800000|2020-12-22 06:50:00|4674.5|4671.7|4671|4668.2|4674.5|4671.7|4670.4|4667.6|202
1608619810000|2020-12-22 06:50:10|4671.4|4668.6|4671.4|4668.6|4672.4|4669.6|4671|4668.2|25
1608619820000|2020-12-22 06:50:20|4670.4|4667.6|4671.4|4668.6|4671.4|4668.6|4669.5|4666.7|46
1608619830000|2020-12-22 06:50:30|4670.9|4668.1|4672.4|4669.6|4673.4|4670.6|4670.9|4668.1|17
1608619840000|2020-12-22 06:50:40|4673.3|4670.5|4673.4|4670.6|4674.4|4671.6|4673.3|4670.5|27
1608619850000|2020-12-22 06:50:50|4673|4670.2|4672.4|4669.6|4673|4670.2|4672.4|4669.6|14
1608619860000|2020-12-22 06:51:00|4672.5|4669.7|4672.4|4669.6|4673.5|4670.7|4672.4|4669.6|30
1608619870000|2020-12-22 06:51:10|4672.5|4669.7|4673.5|4670.7|4673.5|4670.7|4672.4|4669.6|12
1608619880000|2020-12-22 06:51:20|4673.4|4670.6|4673.4|4670.6|4673.4|4670.6|4673.4|4670.6|1
1608619890000|2020-12-22 06:51:30|4673.9|4671.1|4673.4|4670.6|4674.4|4671.6|4673.4|4670.6|14
1608619900000|2020-12-22 06:51:40|||||||||5
1608619910000|2020-12-22 06:51:50|||||||||6
1608619920000|2020-12-22 06:52:00|4672.5|4669.7|4673.4|4670.6|4674.4|4671.6|4672.5|4669.7|18
1608619930000|2020-12-22 06:52:10|4673.9|4671.1|4673.4|4670.6|4674.4|4671.6|4673.4|4670.6|55
1608619940000|2020-12-22 06:52:20|4672.6|4669.8|4670.4|4667.6|4672.6|4669.8|4670.4|4667.6|59
1608619950000|2020-12-22 06:52:30|4670.5|4667.7|4672.4|4669.6|4673.4|4670.6|4670.5|4667.7|43
1608619960000|2020-12-22 06:52:40|4671.6|4668.8|4670.4|4667.6|4672.4|4669.6|4669.4|4666.6|51
1608619970000|2020-12-22 06:52:50|4669.4|4666.6|4669.4|4666.6|4670.4|4667.6|4669.4|4666.6|46
1608619980000|2020-12-22 06:53:00|4669.9|4667.1|4669.4|4666.6|4670.3|4667.5|4669.4|4666.6|12
1608619990000|2020-12-22 06:53:10|4668.5|4665.7|4668.4|4665.6|4669.3|4666.5|4668.4|4665.6|63
1608620000000|2020-12-22 06:53:20|4667.6|4664.8|4668.9|4666.1|4669.4|4666.6|4667.6|4664.8|60
1608620010000|2020-12-22 06:53:30|4669.3|4666.5|4667.4|4664.6|4669.4|4666.6|4666.4|4663.6|44
1608620020000|2020-12-22 06:53:40|4666.9|4664.1|4667.4|4664.6|4667.4|4664.6|4666.4|4663.6|34
1608620030000|2020-12-22 06:53:50|4668.3|4665.5|4667.4|4664.6|4668.4|4665.6|4667.4|4664.6|51
1608620040000|2020-12-22 06:54:00|4667.5|4664.7|4666.4|4663.6|4668.4|4665.6|4666.4|4663.6|52
1608620050000|2020-12-22 06:54:10|4666.5|4663.7|4668.4|4665.6|4668.4|4665.6|4666.4|4663.6|39
1608620060000|2020-12-22 06:54:20|4669.3|4666.5|4669.4|4666.6|4669.4|4666.6|4669.3|4666.5|48
1608620070000|2020-12-22 06:54:30|||||||||3
1608620080000|2020-12-22 06:54:40|4669.5|4666.7|4669.4|4666.6|4670.4|4667.6|4669.4|4666.6|2
1608620090000|2020-12-22 06:54:50|4668.5|4665.7|4667.4|4664.6|4668.5|4665.7|4666.9|4664.1|92
1608620100000|2020-12-22 06:55:00|4666.9|4664.1|4670.4|4667.6|4670.4|4667.6|4666.9|4664.1|44
1608620110000|2020-12-22 06:55:10|4670.9|4668.1|4672.4|4669.6|4672.4|4669.6|4670.9|4668.1|18
1608620120000|2020-12-22 06:55:20|4672.9|4670.1|4674.4|4671.6|4674.4|4671.6|4672.9|4670.1|29
1608620130000|2020-12-22 06:55:30|4673.5|4670.7|4671.9|4669.1|4673.5|4670.7|4670.4|4667.6|48
1608620140000|2020-12-22 06:55:40|4672.4|4669.6|4672.9|4670.1|4672.9|4670.1|4671.9|4669.1|27
1608620150000|2020-12-22 06:55:50|4672.4|4669.6|4674.4|4671.6|4674.4|4671.6|4672.4|4669.6|26
1608620160000|2020-12-22 06:56:00|4674.9|4672.1|4677.4|4674.6|4677.4|4674.6|4674.9|4672.1|27
1608620170000|2020-12-22 06:56:10|4677.9|4675.1|4678.4|4675.6|4678.9|4676.1|4677.9|4675.1|34
1608620180000|2020-12-22 06:56:20|4678.9|4676.1|4679.4|4676.6|4679.4|4676.6|4678.4|4675.6|24
1608620190000|2020-12-22 06:56:30|4680.3|4677.5|4680.4|4677.6|4680.4|4677.6|4679.4|4676.6|40
1608620200000|2020-12-22 06:56:40|4680.5|4677.7|4680.4|4677.6|4680.5|4677.7|4680.4|4677.6|72
1608620210000|2020-12-22 06:56:50|4681.4|4678.6|4680.4|4677.6|4681.4|4678.6|4680.4|4677.6|10
1608620220000|2020-12-22 06:57:00|4675.7|4672.9|4675.9|4673.1|4678.9|4676.1|4674.4|4671.6|365
1608620230000|2020-12-22 06:57:10|4675.4|4672.6|4671.9|4669.1|4676.4|4673.6|4671.9|4669.1|51
1608620240000|2020-12-22 06:57:20|4672.4|4669.6|4671.4|4668.6|4672.4|4669.6|4671.4|4668.6|60
1608620250000|2020-12-22 06:57:30|||||||||20
1608620260000|2020-12-22 06:57:40|4671.5|4668.7|4671.4|4668.6|4671.5|4668.7|4671.4|4668.6|34
1608620270000|2020-12-22 06:57:50|4671.5|4668.7|4668.4|4665.6|4671.5|4668.7|4668.4|4665.6|91
1608620280000|2020-12-22 06:58:00|4668.9|4666.1|4668.4|4665.6|4669.4|4666.6|4668.4|4665.6|35
1608620290000|2020-12-22 06:58:10|4668|4665.2|4668.4|4665.6|4668.4|4665.6|4667.4|4664.6|28
1608620300000|2020-12-22 06:58:20|4667.5|4664.7|4667.4|4664.6|4667.5|4664.7|4667.4|4664.6|40
1608620310000|2020-12-22 06:58:30|4667.5|4664.7|4667.5|4664.7|4667.5|4664.7|4667.5|4664.7|66
1608620320000|2020-12-22 06:58:40|4668.4|4665.6|4668.4|4665.6|4668.9|4666.1|4667.5|4664.7|38
1608620330000|2020-12-22 06:58:50|4667.5|4664.7|4667.5|4664.7|4667.5|4664.7|4667.4|4664.6|9
1608620340000|2020-12-22 06:59:00|4667.4|4664.6|4666.4|4663.6|4667.5|4664.7|4666.4|4663.6|64
1608620350000|2020-12-22 06:59:10|4666.5|4663.7|4666.4|4663.6|4666.5|4663.7|4666.4|4663.6|9
1608620360000|2020-12-22 06:59:20|4666.5|4663.7|4665.4|4662.6|4667.4|4664.6|4664.5|4661.7|105
1608620370000|2020-12-22 06:59:30|4664.6|4661.8|4664.5|4661.7|4664.6|4661.8|4664.5|4661.7|32
1608620380000|2020-12-22 06:59:40|4664.4|4661.6|4663.4|4660.6|4665.4|4662.6|4663.4|4660.6|58
1608620390000|2020-12-22 06:59:50|4664.3|4661.5|4665.4|4662.6|4665.4|4662.6|4664.3|4661.5|13
1608620400000|2020-12-22 07:00:00|4666.4|4663.6|4673.4|4670.6|4673.4|4670.6|4666.4|4663.6|83
1608620410000|2020-12-22 07:00:10|4674.4|4671.6|4673.5|4670.7|4674.4|4671.6|4671.5|4668.7|77
1608620420000|2020-12-22 07:00:20|4674|4671.2|4677.4|4674.6|4678.4|4675.6|4674|4671.2|90
1608620430000|2020-12-22 07:00:30|4677.5|4674.7|4681.4|4678.6|4681.4|4678.6|4677.4|4674.6|37
1608620440000|2020-12-22 07:00:40|4680.5|4677.7|4679.4|4676.6|4681.4|4678.6|4679|4676.2|39
1608620450000|2020-12-22 07:00:50|4678.9|4676.1|4680.4|4677.6|4680.4|4677.6|4678.4|4675.6|26
1608620460000|2020-12-22 07:01:00|4680.5|4677.7|4680|4677.2|4681.4|4678.6|4678.6|4675.8|44
1608620470000|2020-12-22 07:01:10|4679.6|4676.8|4678.4|4675.6|4679.6|4676.8|4678.4|4675.6|20
1608620480000|2020-12-22 07:01:20|4678.9|4676.1|4680.4|4677.6|4680.4|4677.6|4678.9|4676.1|18
1608620490000|2020-12-22 07:01:30|4681.3|4678.5|4681.4|4678.6|4681.5|4678.7|4681.3|4678.5|17
1608620500000|2020-12-22 07:01:40|4682.3|4679.5|4681.4|4678.6|4682.4|4679.6|4681.4|4678.6|37
1608620510000|2020-12-22 07:01:50|4682.3|4679.5|4683.5|4680.7|4684.4|4681.6|4681.4|4678.6|36
1608620520000|2020-12-22 07:02:00|4684.4|4681.6|4684.4|4681.6|4684.4|4681.6|4682.6|4679.8|38
1608620530000|2020-12-22 07:02:10|4684.9|4682.1|4685|4682.2|4686.4|4683.6|4684.9|4682.1|42
1608620540000|2020-12-22 07:02:20|4684.5|4681.7|4686.9|4684.1|4687.4|4684.6|4684.4|4681.6|54
1608620550000|2020-12-22 07:02:30|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4685.4|4682.6|24
1608620560000|2020-12-22 07:02:40|4685.6|4682.8|4687.4|4684.6|4687.4|4684.6|4685.4|4682.6|33
1608620570000|2020-12-22 07:02:50|4687|4684.2|4687.4|4684.6|4688.4|4685.6|4686.9|4684.1|35
1608620580000|2020-12-22 07:03:00|4686.9|4684.1|4688.4|4685.6|4688.4|4685.6|4686.5|4683.7|19
1608620590000|2020-12-22 07:03:10|4689.2|4686.4|4689.4|4686.6|4690.4|4687.6|4689.2|4686.4|52
1608620600000|2020-12-22 07:03:20|4690|4687.2|4688.9|4686.1|4690.4|4687.6|4688.9|4686.1|42
1608620610000|2020-12-22 07:03:30|4689.4|4686.6|4689.4|4686.6|4689.9|4687.1|4688.4|4685.6|43
1608620620000|2020-12-22 07:03:40|||||||||11
1608620630000|2020-12-22 07:03:50|4688.6|4685.8|4688.4|4685.6|4689.4|4686.6|4687.5|4684.7|41
1608620640000|2020-12-22 07:04:00|4688|4685.2|4688.4|4685.6|4688.4|4685.6|4687.4|4684.6|23
1608620650000|2020-12-22 07:04:10|4689.5|4686.7|4688.4|4685.6|4689.5|4686.7|4688.4|4685.6|21
1608620660000|2020-12-22 07:04:20|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|7
1608620670000|2020-12-22 07:04:30|4690.3|4687.5|4690.4|4687.6|4690.4|4687.6|4690.3|4687.5|18
1608620680000|2020-12-22 07:04:40|4690.5|4687.7|4691.4|4688.6|4691.4|4688.6|4690.5|4687.7|15
1608620690000|2020-12-22 07:04:50|4691|4688.2|4690.4|4687.6|4691.4|4688.6|4690.4|4687.6|17
1608620700000|2020-12-22 07:05:00|4690.9|4688.1|4689.4|4686.6|4690.9|4688.1|4688.4|4685.6|39
1608620710000|2020-12-22 07:05:10|4688.9|4686.1|4688.4|4685.6|4690.4|4687.6|4687.9|4685.1|33
1608620720000|2020-12-22 07:05:20|4687.6|4684.8|4689.4|4686.6|4689.5|4686.7|4687.4|4684.6|58
1608620730000|2020-12-22 07:05:30|4689.9|4687.1|4689.4|4686.6|4689.9|4687.1|4689.4|4686.6|14
1608620740000|2020-12-22 07:05:40|4690.4|4687.6|4691.4|4688.6|4691.4|4688.6|4690.4|4687.6|21
1608620750000|2020-12-22 07:05:50|4692.4|4689.6|4692.4|4689.6|4692.4|4689.6|4691.4|4688.6|57
1608620760000|2020-12-22 07:06:00|4692.3|4689.5|4693.9|4691.1|4695.4|4692.6|4692.3|4689.5|235
1608620770000|2020-12-22 07:06:10|4694.3|4691.5|4694.4|4691.6|4694.9|4692.1|4693.4|4690.6|29
1608620780000|2020-12-22 07:06:20|4695.4|4692.6|4696.4|4693.6|4697.4|4694.6|4694.4|4691.6|116
1608620790000|2020-12-22 07:06:30|4696.9|4694.1|4696.9|4694.1|4697.4|4694.6|4695.5|4692.7|67
1608620800000|2020-12-22 07:06:40|4697.4|4694.6|4696.4|4693.6|4698.4|4695.6|4696.4|4693.6|68
1608620810000|2020-12-22 07:06:50|4696.9|4694.1|4698.4|4695.6|4699.4|4696.6|4696.9|4694.1|44
1608620820000|2020-12-22 07:07:00|4699.3|4696.5|4699.4|4696.6|4699.4|4696.6|4697.5|4694.7|52
1608620830000|2020-12-22 07:07:10|4698.9|4696.1|4696.4|4693.6|4699.4|4696.6|4696.4|4693.6|59
1608620840000|2020-12-22 07:07:20|4696.9|4694.1|4697.4|4694.6|4698.4|4695.6|4696.4|4693.6|20
1608620850000|2020-12-22 07:07:30|4698.3|4695.5|4699.4|4696.6|4699.4|4696.6|4698.3|4695.5|20
1608620860000|2020-12-22 07:07:40|4700.4|4697.6|4700.4|4697.6|4701.4|4698.6|4700.4|4697.6|116
1608620870000|2020-12-22 07:07:50|||||||||6
1608620880000|2020-12-22 07:08:00|4699.4|4696.6|4701.4|4698.6|4701.4|4698.6|4699.4|4696.6|28
1608620890000|2020-12-22 07:08:10|4701.9|4699.1|4702.4|4699.6|4702.4|4699.6|4701.4|4698.6|63
1608620900000|2020-12-22 07:08:20|4703.3|4700.5|4706.3|4703.5|4706.3|4703.5|4702.4|4699.6|374
1608620910000|2020-12-22 07:08:30|4706.8|4704|4707.8|4705|4708.4|4705.6|4706.3|4703.5|141
1608620920000|2020-12-22 07:08:40|4707.9|4705.1|4706.3|4703.5|4707.9|4705.1|4706.3|4703.5|47
1608620930000|2020-12-22 07:08:50|4705.9|4703.1|4708.3|4705.5|4708.3|4705.5|4705.8|4703|63
1608620940000|2020-12-22 07:09:00|4707.9|4705.1|4706.4|4703.6|4708.3|4705.5|4706.4|4703.6|98
1608620950000|2020-12-22 07:09:10|4706.9|4704.1|4707.3|4704.5|4707.3|4704.5|4706.4|4703.6|13
1608620960000|2020-12-22 07:09:20|4706.9|4704.1|4705.3|4702.5|4706.9|4704.1|4705.3|4702.5|44
1608620970000|2020-12-22 07:09:30|4704.9|4702.1|4707.3|4704.5|4707.3|4704.5|4704.9|4702.1|22
1608620980000|2020-12-22 07:09:40|4708.3|4705.5|4708.3|4705.5|4708.4|4705.6|4707.9|4705.1|39
1608620990000|2020-12-22 07:09:50|4707.9|4705.1|4706.4|4703.6|4708.3|4705.5|4706.4|4703.6|20
1608621000000|2020-12-22 07:10:00|4705.4|4702.6|4706.3|4703.5|4706.3|4703.5|4704.4|4701.6|17
1608621010000|2020-12-22 07:10:10|4705.9|4703.1|4706.3|4703.5|4706.3|4703.5|4705.3|4702.5|15
1608621020000|2020-12-22 07:10:20|4705.4|4702.6|4706.3|4703.5|4706.3|4703.5|4705.4|4702.6|5
1608621030000|2020-12-22 07:10:30|||||||||3
1608621040000|2020-12-22 07:10:40|4706.4|4703.6|4708.3|4705.5|4708.3|4705.5|4706.4|4703.6|10
1608621050000|2020-12-22 07:10:50|4707.5|4704.7|4708.3|4705.5|4708.3|4705.5|4706.9|4704.1|27
1608621060000|2020-12-22 07:11:00|4707.5|4704.7|4707.3|4704.5|4707.5|4704.7|4707.3|4704.5|9
1608621070000|2020-12-22 07:11:10|4707.4|4704.6|4707.4|4704.6|4707.4|4704.6|4707.3|4704.5|2
1608621080000|2020-12-22 07:11:20|4707.5|4704.7|4706.3|4703.5|4707.5|4704.7|4706.3|4703.5|5
1608621090000|2020-12-22 07:11:30|4706.4|4703.6|4706.3|4703.5|4707.2|4704.4|4706.3|4703.5|12
1608621100000|2020-12-22 07:11:40|4705.9|4703.1|4704.3|4701.5|4706.3|4703.5|4703.3|4700.5|61
1608621110000|2020-12-22 07:11:50|4704.4|4701.6|4704.3|4701.5|4704.4|4701.6|4704.3|4701.5|6
1608621120000|2020-12-22 07:12:00|4703.9|4701.1|4703.4|4700.6|4704.3|4701.5|4702.5|4699.7|55
1608621130000|2020-12-22 07:12:10|4703.5|4700.7|4701.3|4698.5|4704.3|4701.5|4700.9|4698.1|76
1608621140000|2020-12-22 07:12:20|4700.9|4698.1|4700.4|4697.6|4701.4|4698.6|4699.3|4696.5|87
1608621150000|2020-12-22 07:12:30|4700.5|4697.7|4700.3|4697.5|4701.3|4698.5|4699.4|4696.6|32
1608621160000|2020-12-22 07:12:40|4699.5|4696.7|4700.3|4697.5|4700.3|4697.5|4699.4|4696.6|10
1608621170000|2020-12-22 07:12:50|4700.4|4697.6|4699.4|4696.6|4700.5|4697.7|4699.3|4696.5|18
1608621180000|2020-12-22 07:13:00|4699.3|4696.5|4698.3|4695.5|4699.3|4696.5|4698.3|4695.5|22
1608621190000|2020-12-22 07:13:10|4698.9|4696.1|4698.3|4695.5|4699.3|4696.5|4697.2|4694.4|40
1608621200000|2020-12-22 07:13:20|4698.4|4695.6|4699.3|4696.5|4699.3|4696.5|4698.4|4695.6|25
1608621210000|2020-12-22 07:13:30|||||||||2
1608621220000|2020-12-22 07:13:40|4700.2|4697.4|4699.5|4696.7|4700.2|4697.4|4698.3|4695.5|45
1608621230000|2020-12-22 07:13:50|4699.9|4697.1|4699.4|4696.6|4700.3|4697.5|4699.4|4696.6|21
1608621240000|2020-12-22 07:14:00|4699.5|4696.7|4700.3|4697.5|4700.5|4697.7|4699.5|4696.7|30
1608621250000|2020-12-22 07:14:10|4700.4|4697.6|4700.4|4697.6|4701.4|4698.6|4700.3|4697.5|17
1608621260000|2020-12-22 07:14:20|4701.3|4698.5|4701.5|4698.7|4702.3|4699.5|4701.3|4698.5|51
1608621270000|2020-12-22 07:14:30|4701.4|4698.6|4701.4|4698.6|4702.3|4699.5|4701.4|4698.6|27
1608621280000|2020-12-22 07:14:40|4702.2|4699.4|4700.5|4697.7|4702.4|4699.6|4700.4|4697.6|38
1608621290000|2020-12-22 07:14:50|4700.4|4697.6|4700.4|4697.6|4700.5|4697.7|4700.4|4697.6|3
1608621300000|2020-12-22 07:15:00|4700.5|4697.7|4700.4|4697.6|4700.5|4697.7|4700.4|4697.6|3
1608621310000|2020-12-22 07:15:10|4699.5|4696.7|4700.4|4697.6|4700.5|4697.7|4699.5|4696.7|92
1608621320000|2020-12-22 07:15:20|4701.2|4698.4|4702.4|4699.6|4702.4|4699.6|4701.2|4698.4|61
1608621330000|2020-12-22 07:15:30|4702.5|4699.7|4706.4|4703.6|4706.4|4703.6|4702.5|4699.7|29
1608621340000|2020-12-22 07:15:40|4706.5|4703.7|4705.5|4702.7|4706.5|4703.7|4704.5|4701.7|58
1608621350000|2020-12-22 07:15:50|4705.3|4702.5|4703.5|4700.7|4705.5|4702.7|4703.5|4700.7|27
1608621360000|2020-12-22 07:16:00|4704.3|4701.5|4703.4|4700.6|4704.4|4701.6|4703.4|4700.6|13
1608621370000|2020-12-22 07:16:10|4703.5|4700.7|4704.5|4701.7|4704.5|4701.7|4703.5|4700.7|4
1608621380000|2020-12-22 07:16:20|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4703.4|4700.6|13
1608621390000|2020-12-22 07:16:30|4703.5|4700.7|4703.5|4700.7|4704.3|4701.5|4703.5|4700.7|12
1608621400000|2020-12-22 07:16:40|4703.9|4701.1|4704.3|4701.5|4704.4|4701.6|4703.9|4701.1|4
1608621410000|2020-12-22 07:16:50|4703.9|4701.1|4705.4|4702.6|4705.4|4702.6|4703.5|4700.7|18
1608621420000|2020-12-22 07:17:00|4705.5|4702.7|4705.4|4702.6|4705.5|4702.7|4704.5|4701.7|10
1608621430000|2020-12-22 07:17:10|4705.5|4702.7|4704.5|4701.7|4705.5|4702.7|4704.4|4701.6|8
1608621440000|2020-12-22 07:17:20|4705.4|4702.6|4705.3|4702.5|4705.4|4702.6|4705.3|4702.5|8
1608621450000|2020-12-22 07:17:30|4705.4|4702.6|4706.4|4703.6|4706.5|4703.7|4705.4|4702.6|8
1608621460000|2020-12-22 07:17:40|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4706.3|4703.5|6
1608621470000|2020-12-22 07:17:50|4707.4|4704.6|4707.9|4705.1|4709.4|4706.6|4707.4|4704.6|69
1608621480000|2020-12-22 07:18:00|4708.3|4705.5|4707.5|4704.7|4708.4|4705.6|4707.5|4704.7|24
1608621490000|2020-12-22 07:18:10|4707.4|4704.6|4706.4|4703.6|4708.3|4705.5|4706.4|4703.6|36
1608621500000|2020-12-22 07:18:20|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4706.4|4703.6|1
1608621510000|2020-12-22 07:18:30|4706.3|4703.5|4705.5|4702.7|4706.3|4703.5|4705.4|4702.6|16
1608621520000|2020-12-22 07:18:40|4705.4|4702.6|4705.5|4702.7|4706.4|4703.6|4705.4|4702.6|7
1608621530000|2020-12-22 07:18:50|4705.4|4702.6|4704.4|4701.6|4705.4|4702.6|4703.9|4701.1|13
1608621540000|2020-12-22 07:19:00|4704.5|4701.7|4704.5|4701.7|4704.5|4701.7|4704.3|4701.5|7
1608621550000|2020-12-22 07:19:10|4704.3|4701.5|4705.5|4702.7|4706.3|4703.5|4704.3|4701.5|16
1608621560000|2020-12-22 07:19:20|4705.9|4703.1|4707.3|4704.5|4707.4|4704.6|4705.9|4703.1|10
1608621570000|2020-12-22 07:19:30|4707.4|4704.6|4706.9|4704.1|4707.5|4704.7|4706.5|4703.7|4
1608621580000|2020-12-22 07:19:40|4707.3|4704.5|4706.4|4703.6|4707.3|4704.5|4706.4|4703.6|16
1608621590000|2020-12-22 07:19:50|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4706.4|4703.6|0
1608621600000|2020-12-22 07:20:00|4706.9|4704.1|4706.5|4703.7|4706.9|4704.1|4706.4|4703.6|7
1608621610000|2020-12-22 07:20:10|4707.3|4704.5|4707.5|4704.7|4708.3|4705.5|4706.5|4703.7|39
1608621620000|2020-12-22 07:20:20|4708.3|4705.5|4709.4|4706.6|4709.4|4706.6|4707.5|4704.7|25
1608621630000|2020-12-22 07:20:30|4709.5|4706.7|4709.9|4707.1|4710.4|4707.6|4709.5|4706.7|36
1608621640000|2020-12-22 07:20:40|4710.3|4707.5|4709.3|4706.5|4710.4|4707.6|4708.9|4706.1|16
1608621650000|2020-12-22 07:20:50|4709.4|4706.6|4711.3|4708.5|4711.3|4708.5|4709.3|4706.5|24
1608621660000|2020-12-22 07:21:00|4710.5|4707.7|4710.5|4707.7|4710.5|4707.7|4710.5|4707.7|16
1608621670000|2020-12-22 07:21:10|4711.3|4708.5|4711.3|4708.5|4711.4|4708.6|4710.4|4707.6|20
1608621680000|2020-12-22 07:21:20|4711.4|4708.6|4708.3|4705.5|4711.4|4708.6|4708.3|4705.5|47
1608621690000|2020-12-22 07:21:30|4708.4|4705.6|4709.3|4706.5|4709.3|4706.5|4708.3|4705.5|13
1608621700000|2020-12-22 07:21:40|4708.5|4705.7|4708.3|4705.5|4708.5|4705.7|4708.3|4705.5|7
1608621710000|2020-12-22 07:21:50|4707.5|4704.7|4707.5|4704.7|4707.5|4704.7|4706.5|4703.7|52
1608621720000|2020-12-22 07:22:00|4707.3|4704.5|4707.4|4704.6|4707.4|4704.6|4707.3|4704.5|1
1608621730000|2020-12-22 07:22:10|4707.5|4704.7|4709.3|4706.5|4709.3|4706.5|4707.5|4704.7|15
1608621740000|2020-12-22 07:22:20|4709.5|4706.7|4709.5|4706.7|4710.4|4707.6|4709.3|4706.5|14
1608621750000|2020-12-22 07:22:30|4709.9|4707.1|4709.4|4706.6|4710.3|4707.5|4709.4|4706.6|5
1608621760000|2020-12-22 07:22:40|4709.3|4706.5|4708.3|4705.5|4709.3|4706.5|4707.9|4705.1|34
1608621770000|2020-12-22 07:22:50|4707.9|4705.1|4707.5|4704.7|4708.3|4705.5|4707.3|4704.5|45
1608621780000|2020-12-22 07:23:00|4707.4|4704.6|4706.9|4704.1|4707.4|4704.6|4706.5|4703.7|20
1608621790000|2020-12-22 07:23:10|4706.5|4703.7|4703.5|4700.7|4707.3|4704.5|4703.4|4700.6|66
1608621800000|2020-12-22 07:23:20|4703|4700.2|4703.5|4700.7|4703.5|4700.7|4702.4|4699.6|40
1608621810000|2020-12-22 07:23:30|4703|4700.2|4701.4|4698.6|4703|4700.2|4700.5|4697.7|55
1608621820000|2020-12-22 07:23:40|4701.5|4698.7|4703.5|4700.7|4703.5|4700.7|4701.5|4698.7|32
1608621830000|2020-12-22 07:23:50|4704.5|4701.7|4704.4|4701.6|4705.4|4702.6|4703.9|4701.1|44
1608621840000|2020-12-22 07:24:00|4704.5|4701.7|4707.4|4704.6|4707.4|4704.6|4704.5|4701.7|30
1608621850000|2020-12-22 07:24:10|4707|4704.2|4708.4|4705.6|4708.4|4705.6|4706.5|4703.7|18
1608621860000|2020-12-22 07:24:20|4708.5|4705.7|4708.4|4705.6|4708.9|4706.1|4707.9|4705.1|8
1608621870000|2020-12-22 07:24:30|4708.5|4705.7|4708.9|4706.1|4709.3|4706.5|4708.4|4705.6|4
1608621880000|2020-12-22 07:24:40|4709.3|4706.5|4708.5|4705.7|4709.3|4706.5|4708.4|4705.6|4
1608621890000|2020-12-22 07:24:50|4708.4|4705.6|4709.5|4706.7|4710.3|4707.5|4708.4|4705.6|32
1608621900000|2020-12-22 07:25:00|4709.9|4707.1|4708.9|4706.1|4710.4|4707.6|4708.4|4705.6|53
1608621910000|2020-12-22 07:25:10|4709.3|4706.5|4708.5|4705.7|4709.9|4707.1|4708.5|4705.7|6
1608621920000|2020-12-22 07:25:20|4708.4|4705.6|4707.5|4704.7|4708.4|4705.6|4706.5|4703.7|15
1608621930000|2020-12-22 07:25:30|||||||||14
1608621940000|2020-12-22 07:25:40|4708.3|4705.5|4707.5|4704.7|4708.5|4705.7|4707.5|4704.7|9
1608621950000|2020-12-22 07:25:50|4708.3|4705.5|4706.4|4703.6|4708.4|4705.6|4706|4703.2|20
1608621960000|2020-12-22 07:26:00|4705.9|4703.1|4704|4701.2|4706.4|4703.6|4703.9|4701.1|22
1608621970000|2020-12-22 07:26:10|4704.4|4701.6|4703.5|4700.7|4704.4|4701.6|4702.5|4699.7|76
1608621980000|2020-12-22 07:26:20|4703.4|4700.6|4703.5|4700.7|4704.3|4701.5|4701.4|4698.6|46
1608621990000|2020-12-22 07:26:30|4703.9|4701.1|4702.5|4699.7|4704.3|4701.5|4702.4|4699.6|49
1608622000000|2020-12-22 07:26:40|4702.4|4699.6|4703.5|4700.7|4703.5|4700.7|4702.4|4699.6|6
1608622010000|2020-12-22 07:26:50|4703.4|4700.6|4705.4|4702.6|4705.4|4702.6|4703.4|4700.6|17
1608622020000|2020-12-22 07:27:00|4705.5|4702.7|4704.4|4701.6|4706.5|4703.7|4704.4|4701.6|38
1608622030000|2020-12-22 07:27:10|4704.5|4701.7|4705.3|4702.5|4705.3|4702.5|4704.5|4701.7|10
1608622040000|2020-12-22 07:27:20|4706.2|4703.4|4706.5|4703.7|4707.4|4704.6|4706.2|4703.4|31
1608622050000|2020-12-22 07:27:30|4707.3|4704.5|4705.5|4702.7|4707.3|4704.5|4705.4|4702.6|18
1608622060000|2020-12-22 07:27:40|4705.4|4702.6|4705.3|4702.5|4705.8|4703|4704.4|4701.6|20
1608622070000|2020-12-22 07:27:50|4705.4|4702.6|4706.4|4703.6|4706.4|4703.6|4705.4|4702.6|7
1608622080000|2020-12-22 07:28:00|4706.5|4703.7|4706.5|4703.7|4707.3|4704.5|4706.3|4703.5|15
1608622090000|2020-12-22 07:28:10|4706.3|4703.5|4706.5|4703.7|4706.5|4703.7|4705.5|4702.7|13
1608622100000|2020-12-22 07:28:20|4706.4|4703.6|4704.9|4702.1|4706.4|4703.6|4704.3|4701.5|13
1608622110000|2020-12-22 07:28:30|4704.5|4701.7|4705.3|4702.5|4705.4|4702.6|4703.5|4700.7|16
1608622120000|2020-12-22 07:28:40|4705.4|4702.6|4705.5|4702.7|4706.4|4703.6|4705.4|4702.6|20
1608622130000|2020-12-22 07:28:50|4705.9|4703.1|4704.9|4702.1|4706.3|4703.5|4704.9|4702.1|10
1608622140000|2020-12-22 07:29:00|4705.3|4702.5|4704.4|4701.6|4705.3|4702.5|4704.4|4701.6|1
1608622150000|2020-12-22 07:29:10|4704.5|4701.7|4704.5|4701.7|4704.5|4701.7|4704.4|4701.6|12
1608622160000|2020-12-22 07:29:20|4704.4|4701.6|4704.3|4701.5|4704.4|4701.6|4703.5|4700.7|7
1608622170000|2020-12-22 07:29:30|4704.5|4701.7|4704.4|4701.6|4704.5|4701.7|4703.5|4700.7|7
1608622180000|2020-12-22 07:29:40|4704.3|4701.5|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|5
1608622190000|2020-12-22 07:29:50|4704.5|4701.7|4706.5|4703.7|4706.5|4703.7|4704.5|4701.7|12
1608622200000|2020-12-22 07:30:00|4707.3|4704.5|4706.5|4703.7|4707.5|4704.7|4706.4|4703.6|25
1608622210000|2020-12-22 07:30:10|4707.3|4704.5|4707.9|4705.1|4708.5|4705.7|4707.3|4704.5|27
1608622220000|2020-12-22 07:30:20|4708.3|4705.5|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|16
1608622230000|2020-12-22 07:30:30|4709.3|4706.5|4709.3|4706.5|4709.5|4706.7|4708.5|4705.7|33
1608622240000|2020-12-22 07:30:40|4709.4|4706.6|4711.3|4708.5|4711.3|4708.5|4709.3|4706.5|17
1608622250000|2020-12-22 07:30:50|4710.5|4707.7|4709.5|4706.7|4711.3|4708.5|4709.4|4706.6|29
1608622260000|2020-12-22 07:31:00|4710.4|4707.6|4710.4|4707.6|4710.4|4707.6|4709.9|4707.1|3
1608622270000|2020-12-22 07:31:10|4711.3|4708.5|4712.3|4709.5|4712.8|4710|4711.3|4708.5|74
1608622280000|2020-12-22 07:31:20|4711.4|4708.6|4710.9|4708.1|4711.4|4708.6|4710.4|4707.6|49
1608622290000|2020-12-22 07:31:30|4711.3|4708.5|4710.5|4707.7|4711.3|4708.5|4710.4|4707.6|9
1608622300000|2020-12-22 07:31:40|4710.4|4707.6|4711.3|4708.5|4712.5|4709.7|4710.4|4707.6|33
1608622310000|2020-12-22 07:31:50|4711.5|4708.7|4707.4|4704.6|4712.3|4709.5|4706.4|4703.6|225
1608622320000|2020-12-22 07:32:00|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4705.5|4702.7|28
1608622330000|2020-12-22 07:32:10|4706.4|4703.6|4705.5|4702.7|4706.4|4703.6|4705.4|4702.6|21
1608622340000|2020-12-22 07:32:20|4704.5|4701.7|4702.5|4699.7|4704.5|4701.7|4702.4|4699.6|74
1608622350000|2020-12-22 07:32:30|4702.4|4699.6|4701.5|4698.7|4702.5|4699.7|4701.5|4698.7|184
1608622360000|2020-12-22 07:32:40|4701|4698.2|4699.5|4696.7|4701.5|4698.7|4699.5|4696.7|104
1608622370000|2020-12-22 07:32:50|4700.4|4697.6|4699.5|4696.7|4700.5|4697.7|4698.5|4695.7|80
1608622380000|2020-12-22 07:33:00|||||||||78
1608622390000|2020-12-22 07:33:10|4701.4|4698.6|4703.5|4700.7|4703.5|4700.7|4701.4|4698.6|64
1608622400000|2020-12-22 07:33:20|4704.5|4701.7|4703.5|4700.7|4704.5|4701.7|4702.5|4699.7|46
1608622410000|2020-12-22 07:33:30|4703|4700.2|4702|4699.2|4703.5|4700.7|4701.5|4698.7|19
1608622420000|2020-12-22 07:33:40|4702.5|4699.7|4701.5|4698.7|4702.5|4699.7|4701.4|4698.6|8
1608622430000|2020-12-22 07:33:50|4700.5|4697.7|4702.5|4699.7|4702.5|4699.7|4700.5|4697.7|14
1608622440000|2020-12-22 07:34:00|4702|4699.2|4701.5|4698.7|4702|4699.2|4701.5|4698.7|10
1608622450000|2020-12-22 07:34:10|4702.5|4699.7|4704.5|4701.7|4704.5|4701.7|4702.5|4699.7|19
1608622460000|2020-12-22 07:34:20|4705|4702.2|4704.5|4701.7|4705.5|4702.7|4703.5|4700.7|36
1608622470000|2020-12-22 07:34:30|4704|4701.2|4704.5|4701.7|4704.5|4701.7|4703.5|4700.7|6
1608622480000|2020-12-22 07:34:40|4705.5|4702.7|4705.5|4702.7|4705.5|4702.7|4704.6|4701.8|10
1608622490000|2020-12-22 07:34:50|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4705.5|4702.7|31
1608622500000|2020-12-22 07:35:00|4706|4703.2|4706.5|4703.7|4706.5|4703.7|4705.5|4702.7|8
1608622510000|2020-12-22 07:35:10|4706|4703.2|4706|4703.2|4706.5|4703.7|4705.5|4702.7|10
1608622520000|2020-12-22 07:35:20|4705.6|4702.8|4706|4703.2|4706.5|4703.7|4705.5|4702.7|13
1608622530000|2020-12-22 07:35:30|4705.5|4702.7|4706.5|4703.7|4707.5|4704.7|4705.5|4702.7|24
1608622540000|2020-12-22 07:35:40|4707.5|4704.7|4707.5|4704.7|4707.5|4704.7|4707.5|4704.7|7
1608622550000|2020-12-22 07:35:50|4706.6|4703.8|4705.5|4702.7|4706.6|4703.8|4705.5|4702.7|4
1608622560000|2020-12-22 07:36:00|4706.5|4703.7|4706.5|4703.7|4706.5|4703.7|4705.5|4702.7|6
1608622570000|2020-12-22 07:36:10|4707.4|4704.6|4707.5|4704.7|4707.5|4704.7|4707.4|4704.6|2
1608622580000|2020-12-22 07:36:20|||||||||5
1608622590000|2020-12-22 07:36:30|4706.6|4703.8|4705.5|4702.7|4706.6|4703.8|4705.5|4702.7|17
1608622600000|2020-12-22 07:36:40|4704.5|4701.7|4705.5|4702.7|4705.5|4702.7|4704.5|4701.7|18
1608622610000|2020-12-22 07:36:50|4704.6|4701.8|4703.5|4700.7|4704.6|4701.8|4703|4700.2|19
1608622620000|2020-12-22 07:37:00|4703.9|4701.1|4706.5|4703.7|4706.5|4703.7|4703.9|4701.1|23
1608622630000|2020-12-22 07:37:10|4706.9|4704.1|4706.5|4703.7|4707.4|4704.6|4706|4703.2|25
1608622640000|2020-12-22 07:37:20|4706.9|4704.1|4705.9|4703.1|4707.4|4704.6|4705.5|4702.7|13
1608622650000|2020-12-22 07:37:30|4705.5|4702.7|4704.5|4701.7|4705.9|4703.1|4704.5|4701.7|9
1608622660000|2020-12-22 07:37:40|4705.4|4702.6|4705.5|4702.7|4706.5|4703.7|4705.4|4702.6|11
1608622670000|2020-12-22 07:37:50|4705.9|4703.1|4705.5|4702.7|4705.9|4703.1|4705.5|4702.7|2
1608622680000|2020-12-22 07:38:00|4704.5|4701.7|4702.9|4700.1|4705.5|4702.7|4702.5|4699.7|40
1608622690000|2020-12-22 07:38:10|4702.5|4699.7|4705.5|4702.7|4706.3|4703.5|4702.5|4699.7|18
1608622700000|2020-12-22 07:38:20|4704.5|4701.7|4704.5|4701.7|4705|4702.2|4704.5|4701.7|8
1608622710000|2020-12-22 07:38:30|4704.4|4701.6|4703.5|4700.7|4704.5|4701.7|4703.5|4700.7|22
1608622720000|2020-12-22 07:38:40|4703.9|4701.1|4703.5|4700.7|4704.4|4701.6|4703.5|4700.7|16
1608622730000|2020-12-22 07:38:50|4703.9|4701.1|4704|4701.2|4704.4|4701.6|4703.5|4700.7|6
1608622740000|2020-12-22 07:39:00|4703.5|4700.7|4704.4|4701.6|4704.5|4701.7|4703.5|4700.7|21
1608622750000|2020-12-22 07:39:10|4704.5|4701.7|4705.5|4702.7|4705.5|4702.7|4704.5|4701.7|25
1608622760000|2020-12-22 07:39:20|4705.9|4703.1|4705.5|4702.7|4706.5|4703.7|4705.5|4702.7|5
1608622770000|2020-12-22 07:39:30|4704.6|4701.8|4705.4|4702.6|4705.4|4702.6|4704.5|4701.7|13
1608622780000|2020-12-22 07:39:40|4705|4702.2|4705.5|4702.7|4705.5|4702.7|4704.9|4702.1|0
1608622790000|2020-12-22 07:39:50|4706.4|4703.6|4705.4|4702.6|4706.5|4703.7|4705.4|4702.6|12
1608622800000|2020-12-22 07:40:00|4705.5|4702.7|4705.5|4702.7|4705.5|4702.7|4704.5|4701.7|9
1608622810000|2020-12-22 07:40:10|4705|4702.2|4706.5|4703.7|4706.5|4703.7|4704.5|4701.7|50
1608622820000|2020-12-22 07:40:20|4707.4|4704.6|4706.9|4704.1|4709.4|4706.6|4706.5|4703.7|48
1608622830000|2020-12-22 07:40:30|4707.3|4704.5|4708.5|4705.7|4708.5|4705.7|4707.3|4704.5|20
1608622840000|2020-12-22 07:40:40|4708.4|4705.6|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|14
1608622850000|2020-12-22 07:40:50|4708.4|4705.6|4707.5|4704.7|4708.5|4705.7|4707.5|4704.7|18
1608622860000|2020-12-22 07:41:00|4707.9|4705.1|4709.5|4706.7|4709.5|4706.7|4707.9|4705.1|13
1608622870000|2020-12-22 07:41:10|4709.4|4706.6|4708.9|4706.1|4709.4|4706.6|4708.5|4705.7|10
1608622880000|2020-12-22 07:41:20|4709|4706.2|4708.5|4705.7|4709.5|4706.7|4708.5|4705.7|6
1608622890000|2020-12-22 07:41:30|4709.4|4706.6|4710.5|4707.7|4710.5|4707.7|4709.4|4706.6|10
1608622900000|2020-12-22 07:41:40|4710.4|4707.6|4710.5|4707.7|4710.5|4707.7|4710.4|4707.6|5
1608622910000|2020-12-22 07:41:50|4710.4|4707.6|4711.9|4709.1|4712.4|4709.6|4709.5|4706.7|43
1608622920000|2020-12-22 07:42:00|4711.5|4708.7|4711.5|4708.7|4711.5|4708.7|4710.5|4707.7|44
1608622930000|2020-12-22 07:42:10|4711.4|4708.6|4710.5|4707.7|4711.5|4708.7|4709.5|4706.7|22
1608622940000|2020-12-22 07:42:20|4710.4|4707.6|4710.5|4707.7|4710.5|4707.7|4709.5|4706.7|29
1608622950000|2020-12-22 07:42:30|4709.5|4706.7|4710.5|4707.7|4710.5|4707.7|4709.5|4706.7|18
1608622960000|2020-12-22 07:42:40|4711.4|4708.6|4711.5|4708.7|4711.5|4708.7|4710.5|4707.7|49
1608622970000|2020-12-22 07:42:50|4711.4|4708.6|4711.5|4708.7|4711.5|4708.7|4711.4|4708.6|2
1608622980000|2020-12-22 07:43:00|4711.9|4709.1|4711.4|4708.6|4712.4|4709.6|4711.4|4708.6|8
1608622990000|2020-12-22 07:43:10|4710.5|4707.7|4709.5|4706.7|4710.5|4707.7|4709.4|4706.6|31
1608623000000|2020-12-22 07:43:20|4709|4706.2|4707.5|4704.7|4709|4706.2|4707.5|4704.7|16
1608623010000|2020-12-22 07:43:30|4708.4|4705.6|4706.5|4703.7|4708.4|4705.6|4705.5|4702.7|15
1608623020000|2020-12-22 07:43:40|4707|4704.2|4707.5|4704.7|4707.5|4704.7|4706.5|4703.7|7
1608623030000|2020-12-22 07:43:50|4706.5|4703.7|4708.5|4705.7|4708.5|4705.7|4706.5|4703.7|4
1608623040000|2020-12-22 07:44:00|4708.6|4705.8|4709.5|4706.7|4710.5|4707.7|4708.6|4705.8|23
1608623050000|2020-12-22 07:44:10|4710.5|4707.7|4709.5|4706.7|4710.5|4707.7|4709.5|4706.7|42
1608623060000|2020-12-22 07:44:20|||||||||4
1608623070000|2020-12-22 07:44:30|4710.4|4707.6|4711.5|4708.7|4711.5|4708.7|4710.4|4707.6|26
1608623080000|2020-12-22 07:44:40|4712.5|4709.7|4711.5|4708.7|4712.5|4709.7|4711.5|4708.7|52
1608623090000|2020-12-22 07:44:50|4711|4708.2|4711.4|4708.6|4711.5|4708.7|4710.5|4707.7|36
1608623100000|2020-12-22 07:45:00|4711.5|4708.7|4712.5|4709.7|4712.5|4709.7|4710.5|4707.7|36
1608623110000|2020-12-22 07:45:10|4712.9|4710.1|4712.5|4709.7|4712.9|4710.1|4712.5|4709.7|17
1608623120000|2020-12-22 07:45:20|4713|4710.2|4713.4|4710.6|4713.4|4710.6|4712.5|4709.7|16
1608623130000|2020-12-22 07:45:30|4713|4710.2|4712.5|4709.7|4713|4710.2|4711.5|4708.7|10
1608623140000|2020-12-22 07:45:40|4713.3|4710.5|4713.4|4710.6|4713.4|4710.6|4712.5|4709.7|9
1608623150000|2020-12-22 07:45:50|4713.5|4710.7|4713|4710.2|4713.5|4710.7|4712.5|4709.7|11
1608623160000|2020-12-22 07:46:00|4713.5|4710.7|4712.5|4709.7|4713.5|4710.7|4712.5|4709.7|10
1608623170000|2020-12-22 07:46:10|4712|4709.2|4712|4709.2|4712.5|4709.7|4711.5|4708.7|25
1608623180000|2020-12-22 07:46:20|4711.5|4708.7|4712.5|4709.7|4712.5|4709.7|4711.5|4708.7|6
1608623190000|2020-12-22 07:46:30|||||||||1
1608623200000|2020-12-22 07:46:40|4712|4709.2|4712.5|4709.7|4712.5|4709.7|4712|4709.2|7
1608623210000|2020-12-22 07:46:50|4711.5|4708.7|4712.4|4709.6|4712.4|4709.6|4711.5|4708.7|40
1608623220000|2020-12-22 07:47:00|4712.5|4709.7|4714.5|4711.7|4715.5|4712.7|4712.5|4709.7|60
1608623230000|2020-12-22 07:47:10|||||||||3
1608623240000|2020-12-22 07:47:20|4713.5|4710.7|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|17
1608623250000|2020-12-22 07:47:30|4715|4712.2|4714.5|4711.7|4715.5|4712.7|4714|4711.2|24
1608623260000|2020-12-22 07:47:40|4714|4711.2|4713.5|4710.7|4714|4711.2|4713.5|4710.7|5
1608623270000|2020-12-22 07:47:50|4714.5|4711.7|4714.5|4711.7|4714.5|4711.7|4714.5|4711.7|7
1608623280000|2020-12-22 07:48:00|4714.4|4711.6|4713.5|4710.7|4714.4|4711.6|4713.5|4710.7|15
1608623290000|2020-12-22 07:48:10|||||||||3
1608623300000|2020-12-22 07:48:20|4714.4|4711.6|4714|4711.2|4714.5|4711.7|4713.5|4710.7|20
1608623310000|2020-12-22 07:48:30|4714.4|4711.6|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|14
1608623320000|2020-12-22 07:48:40|4714.4|4711.6|4713.5|4710.7|4714.4|4711.6|4713.5|4710.7|8
1608623330000|2020-12-22 07:48:50|4714.3|4711.5|4714.5|4711.7|4714.5|4711.7|4714.3|4711.5|0
1608623340000|2020-12-22 07:49:00|4714|4711.2|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|43
1608623350000|2020-12-22 07:49:10|4715.3|4712.5|4715.5|4712.7|4715.5|4712.7|4715.3|4712.5|47
1608623360000|2020-12-22 07:49:20|4715.9|4713.1|4717.5|4714.7|4717.5|4714.7|4715.9|4713.1|65
1608623370000|2020-12-22 07:49:30|4718.3|4715.5|4718.3|4715.5|4718.4|4715.6|4717.5|4714.7|61
1608623380000|2020-12-22 07:49:40|4718.4|4715.6|4717.5|4714.7|4718.5|4715.7|4717.4|4714.6|16
1608623390000|2020-12-22 07:49:50|4718.3|4715.5|4716.5|4713.7|4718.4|4715.6|4715.5|4712.7|54
1608623400000|2020-12-22 07:50:00|||||||||14
1608623410000|2020-12-22 07:50:10|4716.9|4714.1|4716.5|4713.7|4716.9|4714.1|4716.5|4713.7|5
1608623420000|2020-12-22 07:50:20|4716.4|4713.6|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|14
1608623430000|2020-12-22 07:50:30|||||||||1
1608623440000|2020-12-22 07:50:40|4716.4|4713.6|4716.4|4713.6|4716.5|4713.7|4715.5|4712.7|4
1608623450000|2020-12-22 07:50:50|4716.5|4713.7|4716.5|4713.7|4716.5|4713.7|4716.4|4713.6|4
1608623460000|2020-12-22 07:51:00|4717|4714.2|4717.5|4714.7|4719|4716.2|4717|4714.2|126
1608623470000|2020-12-22 07:51:10|4717|4714.2|4718.5|4715.7|4719.4|4716.6|4717|4714.2|31
1608623480000|2020-12-22 07:51:20|4718.9|4716.1|4718.5|4715.7|4720.4|4717.6|4718.5|4715.7|50
1608623490000|2020-12-22 07:51:30|4718.4|4715.6|4718.5|4715.7|4718.5|4715.7|4718.4|4715.6|7
1608623500000|2020-12-22 07:51:40|4718.4|4715.6|4716.5|4713.7|4718.4|4715.6|4716.4|4713.6|78
1608623510000|2020-12-22 07:51:50|4716.4|4713.6|4716.5|4713.7|4716.5|4713.7|4716.4|4713.6|7
1608623520000|2020-12-22 07:52:00|4716.4|4713.6|4716|4713.2|4716.5|4713.7|4715.5|4712.7|14
1608623530000|2020-12-22 07:52:10|4716.4|4713.6|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|19
1608623540000|2020-12-22 07:52:20|4715.9|4713.1|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|21
1608623550000|2020-12-22 07:52:30|4716.4|4713.6|4715.5|4712.7|4716.4|4713.6|4715.5|4712.7|9
1608623560000|2020-12-22 07:52:40|4715.9|4713.1|4716.4|4713.6|4716.4|4713.6|4715.5|4712.7|29
1608623570000|2020-12-22 07:52:50|4716.3|4713.5|4715.5|4712.7|4716.3|4713.5|4715.5|4712.7|7
1608623580000|2020-12-22 07:53:00|4714.6|4711.8|4713.9|4711.1|4714.6|4711.8|4713.5|4710.7|17
1608623590000|2020-12-22 07:53:10|4713.5|4710.7|4714|4711.2|4714.5|4711.7|4713.5|4710.7|27
1608623600000|2020-12-22 07:53:20|4713.5|4710.7|4712.5|4709.7|4714.5|4711.7|4711.5|4708.7|47
1608623610000|2020-12-22 07:53:30|4711.5|4708.7|4711.9|4709.1|4713.4|4710.6|4711.5|4708.7|43
1608623620000|2020-12-22 07:53:40|4712.4|4709.6|4711.5|4708.7|4712.4|4709.6|4711.5|4708.7|20
1608623630000|2020-12-22 07:53:50|4711.9|4709.1|4711.5|4708.7|4712.3|4709.5|4711|4708.2|24
1608623640000|2020-12-22 07:54:00|4712.3|4709.5|4713|4710.2|4713.5|4710.7|4712.3|4709.5|25
1608623650000|2020-12-22 07:54:10|4713.4|4710.6|4713.4|4710.6|4713.4|4710.6|4713|4710.2|0
1608623660000|2020-12-22 07:54:20|4713.5|4710.7|4712.5|4709.7|4713.5|4710.7|4712.5|4709.7|2
1608623670000|2020-12-22 07:54:30|4713|4710.2|4713.5|4710.7|4713.5|4710.7|4712.5|4709.7|17
1608623680000|2020-12-22 07:54:40|4713.9|4711.1|4713.5|4710.7|4714|4711.2|4713.5|4710.7|6
1608623690000|2020-12-22 07:54:50|4713.4|4710.6|4711.5|4708.7|4714.4|4711.6|4711.5|4708.7|36
1608623700000|2020-12-22 07:55:00|4710.5|4707.7|4710.5|4707.7|4710.5|4707.7|4710.4|4707.6|6
1608623710000|2020-12-22 07:55:10|4711.4|4708.6|4711|4708.2|4711.5|4708.7|4710.5|4707.7|8
1608623720000|2020-12-22 07:55:20|4711.4|4708.6|4710.4|4707.6|4711.4|4708.6|4709.5|4706.7|15
1608623730000|2020-12-22 07:55:30|4710|4707.2|4710.4|4707.6|4710.4|4707.6|4709.5|4706.7|14
1608623740000|2020-12-22 07:55:40|4710|4707.2|4710.9|4708.1|4711.5|4708.7|4709.5|4706.7|10
1608623750000|2020-12-22 07:55:50|4711|4708.2|4710.5|4707.7|4711.5|4708.7|4710.5|4707.7|12
1608623760000|2020-12-22 07:56:00|4711.5|4708.7|4711.4|4708.6|4711.5|4708.7|4711.4|4708.6|26
1608623770000|2020-12-22 07:56:10|4711.5|4708.7|4710.5|4707.7|4711.5|4708.7|4710.5|4707.7|13
1608623780000|2020-12-22 07:56:20|4710.4|4707.6|4711.4|4708.6|4711.5|4708.7|4710.4|4707.6|4
1608623790000|2020-12-22 07:56:30|4711|4708.2|4710.5|4707.7|4711|4708.2|4710.5|4707.7|3
1608623800000|2020-12-22 07:56:40|||||||||3
1608623810000|2020-12-22 07:56:50|4708.7|4705.9|4708.5|4705.7|4708.7|4705.9|4708.5|4705.7|6
1608623820000|2020-12-22 07:57:00|4708.4|4705.6|4707.5|4704.7|4708.5|4705.7|4707|4704.2|64
1608623830000|2020-12-22 07:57:10|4707|4704.2|4708.4|4705.6|4708.5|4705.7|4706.5|4703.7|32
1608623840000|2020-12-22 07:57:20|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|11
1608623850000|2020-12-22 07:57:30|||||||||2
1608623860000|2020-12-22 07:57:40|4708|4705.2|4707.5|4704.7|4708|4705.2|4707.5|4704.7|1
1608623870000|2020-12-22 07:57:50|4706.5|4703.7|4707.5|4704.7|4707.5|4704.7|4706.5|4703.7|18
1608623880000|2020-12-22 07:58:00|4708.4|4705.6|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|8
1608623890000|2020-12-22 07:58:10|4709.4|4706.6|4708.5|4705.7|4709.4|4706.6|4708|4705.2|35
1608623900000|2020-12-22 07:58:20|4708|4705.2|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|56
1608623910000|2020-12-22 07:58:30|4707.6|4704.8|4706.5|4703.7|4708.5|4705.7|4706.5|4703.7|54
1608623920000|2020-12-22 07:58:40|4707.3|4704.5|4707.5|4704.7|4708.5|4705.7|4707.3|4704.5|67
1608623930000|2020-12-22 07:58:50|4708.3|4705.5|4707.5|4704.7|4708.5|4705.7|4707.5|4704.7|48
1608623940000|2020-12-22 07:59:00|4707.9|4705.1|4708.5|4705.7|4708.5|4705.7|4707.9|4705.1|30
1608623950000|2020-12-22 07:59:10|||||||||74
1608623960000|2020-12-22 07:59:20|4708.4|4705.6|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|25
1608623970000|2020-12-22 07:59:30|4707.5|4704.7|4706.4|4703.6|4708.5|4705.7|4706.4|4703.6|54
1608623980000|2020-12-22 07:59:40|4706.5|4703.7|4706.5|4703.7|4707.5|4704.7|4706.4|4703.6|110
1608623990000|2020-12-22 07:59:50|4706.4|4703.6|4707.3|4704.5|4707.4|4704.6|4706.4|4703.6|50
1608624000000|2020-12-22 08:00:00|4707.4|4704.6|4705.5|4702.7|4709.5|4706.7|4705.5|4702.7|138
1608624010000|2020-12-22 08:00:10|4706.4|4703.6|4704.5|4701.7|4706.5|4703.7|4703.5|4700.7|63
1608624020000|2020-12-22 08:00:20|4704|4701.2|4706|4703.2|4706.5|4703.7|4703.4|4700.6|59
1608624030000|2020-12-22 08:00:30|4706.4|4703.6|4706.5|4703.7|4709.5|4706.7|4705.5|4702.7|116
1608624040000|2020-12-22 08:00:40|4707.4|4704.6|4706.5|4703.7|4708.4|4705.6|4705.5|4702.7|46
1608624050000|2020-12-22 08:00:50|4706|4703.2|4703.5|4700.7|4706.5|4703.7|4703.5|4700.7|26
1608624060000|2020-12-22 08:01:00|4702.6|4699.8|4703.5|4700.7|4703.5|4700.7|4702.5|4699.7|55
1608624070000|2020-12-22 08:01:10|4702.5|4699.7|4704.5|4701.7|4704.5|4701.7|4702.5|4699.7|46
1608624080000|2020-12-22 08:01:20|4705.5|4702.7|4706.5|4703.7|4706.5|4703.7|4704.5|4701.7|32
1608624090000|2020-12-22 08:01:30|4706|4703.2|4703.5|4700.7|4706|4703.2|4703|4700.2|9
1608624100000|2020-12-22 08:01:40|4704.5|4701.7|4705.5|4702.7|4706|4703.2|4704.5|4701.7|42
1608624110000|2020-12-22 08:01:50|4705|4702.2|4703|4700.2|4705|4702.2|4702.5|4699.7|36
1608624120000|2020-12-22 08:02:00|4703.5|4700.7|4703.5|4700.7|4703.5|4700.7|4702.5|4699.7|6
1608624130000|2020-12-22 08:02:10|4703|4700.2|4704.4|4701.6|4704.4|4701.6|4703|4700.2|31
1608624140000|2020-12-22 08:02:20|4703.5|4700.7|4703.5|4700.7|4704.5|4701.7|4703.5|4700.7|22
1608624150000|2020-12-22 08:02:30|4703|4700.2|4702|4699.2|4703|4700.2|4701.5|4698.7|36
1608624160000|2020-12-22 08:02:40|4701.6|4698.8|4701.5|4698.7|4702.5|4699.7|4701.5|4698.7|14
1608624170000|2020-12-22 08:02:50|4700.5|4697.7|4700.5|4697.7|4701.5|4698.7|4700.5|4697.7|80
1608624180000|2020-12-22 08:03:00|4701|4698.2|4702|4699.2|4703.5|4700.7|4701|4698.2|74
1608624190000|2020-12-22 08:03:10|4701.6|4698.8|4702.5|4699.7|4703.5|4700.7|4701.5|4698.7|31
1608624200000|2020-12-22 08:03:20|4703|4700.2|4700.5|4697.7|4703|4700.2|4700.5|4697.7|16
1608624210000|2020-12-22 08:03:30|4699.5|4696.7|4696.5|4693.7|4699.5|4696.7|4696.5|4693.7|132
1608624220000|2020-12-22 08:03:40|4696.4|4693.6|4696.5|4693.7|4697.5|4694.7|4696|4693.2|84
1608624230000|2020-12-22 08:03:50|4696|4693.2|4696.5|4693.7|4696.7|4693.9|4694.5|4691.7|95
1608624240000|2020-12-22 08:04:00|4696|4693.2|4695.6|4692.8|4696.5|4693.7|4695.5|4692.7|46
1608624250000|2020-12-22 08:04:10|4695.5|4692.7|4695.5|4692.7|4697.5|4694.7|4695.5|4692.7|65
1608624260000|2020-12-22 08:04:20|4695|4692.2|4695.5|4692.7|4696.5|4693.7|4694.5|4691.7|71
1608624270000|2020-12-22 08:04:30|4696.4|4693.6|4697.5|4694.7|4697.5|4694.7|4695|4692.2|37
1608624280000|2020-12-22 08:04:40|4697|4694.2|4697.5|4694.7|4697.5|4694.7|4696.5|4693.7|48
1608624290000|2020-12-22 08:04:50|4697|4694.2|4697.5|4694.7|4697.5|4694.7|4696.5|4693.7|11
1608624300000|2020-12-22 08:05:00|4696.6|4693.8|4692.5|4689.7|4696.6|4693.8|4692|4689.2|123
1608624310000|2020-12-22 08:05:10|4693.5|4690.7|4694.5|4691.7|4695.5|4692.7|4693.5|4690.7|30
1608624320000|2020-12-22 08:05:20|4695|4692.2|4696.5|4693.7|4696.5|4693.7|4695|4692.2|33
1608624330000|2020-12-22 08:05:30|4697.3|4694.5|4699|4696.2|4699.5|4696.7|4697.3|4694.5|52
1608624340000|2020-12-22 08:05:40|4699.5|4696.7|4700.5|4697.7|4700.5|4697.7|4699.5|4696.7|28
1608624350000|2020-12-22 08:05:50|4701.5|4698.7|4702.5|4699.7|4703.5|4700.7|4701.5|4698.7|54
1608624360000|2020-12-22 08:06:00|4703|4700.2|4703.5|4700.7|4704.5|4701.7|4702.5|4699.7|36
1608624370000|2020-12-22 08:06:10|4704.5|4701.7|4705.5|4702.7|4706.5|4703.7|4704|4701.2|26
1608624380000|2020-12-22 08:06:20|4706|4703.2|4706|4703.2|4707.5|4704.7|4705.5|4702.7|78
1608624390000|2020-12-22 08:06:30|4705.5|4702.7|4708.5|4705.7|4709.4|4706.6|4705.5|4702.7|61
1608624400000|2020-12-22 08:06:40|4708|4705.2|4707.5|4704.7|4708.5|4705.7|4706.5|4703.7|76
1608624410000|2020-12-22 08:06:50|4708.5|4705.7|4708.5|4705.7|4708.5|4705.7|4708|4705.2|64
1608624420000|2020-12-22 08:07:00|4707.6|4704.8|4707.5|4704.7|4708.5|4705.7|4706.5|4703.7|55
1608624430000|2020-12-22 08:07:10|||||||||18
1608624440000|2020-12-22 08:07:20|4706.5|4703.7|4707.5|4704.7|4707.5|4704.7|4706.5|4703.7|35
1608624450000|2020-12-22 08:07:30|4707.9|4705.1|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|70
1608624460000|2020-12-22 08:07:40|4707.6|4704.8|4707.5|4704.7|4708|4705.2|4707|4704.2|34
1608624470000|2020-12-22 08:07:50|4706.5|4703.7|4706.5|4703.7|4707.5|4704.7|4705.5|4702.7|34
1608624480000|2020-12-22 08:08:00|4707|4704.2|4707.5|4704.7|4708.5|4705.7|4707|4704.2|42
1608624490000|2020-12-22 08:08:10|4707.6|4704.8|4708.5|4705.7|4708.5|4705.7|4707.6|4704.8|4
1608624500000|2020-12-22 08:08:20|4707.5|4704.7|4708|4705.2|4708.5|4705.7|4706.5|4703.7|66
1608624510000|2020-12-22 08:08:30|4707.5|4704.7|4707.5|4704.7|4708.5|4705.7|4707.5|4704.7|14
1608624520000|2020-12-22 08:08:40|4708|4705.2|4708.5|4705.7|4709.5|4706.7|4708|4705.2|31
1608624530000|2020-12-22 08:08:50|4709.4|4706.6|4708.5|4705.7|4709.4|4706.6|4708.5|4705.7|6
1608624540000|2020-12-22 08:09:00|4709.4|4706.6|4708.5|4705.7|4709.5|4706.7|4708.5|4705.7|14
1608624550000|2020-12-22 08:09:10|4707.5|4704.7|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|7
1608624560000|2020-12-22 08:09:20|4709|4706.2|4709|4706.2|4709.5|4706.7|4708.5|4705.7|9
1608624570000|2020-12-22 08:09:30|4708.5|4705.7|4708.5|4705.7|4709.5|4706.7|4707.5|4704.7|15
1608624580000|2020-12-22 08:09:40|4708|4705.2|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|7
1608624590000|2020-12-22 08:09:50|4708|4705.2|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|6
1608624600000|2020-12-22 08:10:00|4709.4|4706.6|4707.5|4704.7|4709.5|4706.7|4707.5|4704.7|24
1608624610000|2020-12-22 08:10:10|4708.4|4705.6|4708.5|4705.7|4708.5|4705.7|4708|4705.2|8
1608624620000|2020-12-22 08:10:20|4709|4706.2|4708.5|4705.7|4709|4706.2|4707.5|4704.7|24
1608624630000|2020-12-22 08:10:30|4709.5|4706.7|4710.5|4707.7|4711.5|4708.7|4709|4706.2|44
1608624640000|2020-12-22 08:10:40|4711|4708.2|4711.5|4708.7|4711.5|4708.7|4710.5|4707.7|26
1608624650000|2020-12-22 08:10:50|4712.5|4709.7|4713.5|4710.7|4713.5|4710.7|4712.5|4709.7|78
1608624660000|2020-12-22 08:11:00|4713.6|4710.8|4714.5|4711.7|4715.5|4712.7|4712.5|4709.7|158
1608624670000|2020-12-22 08:11:10|4715|4712.2|4718.5|4715.7|4718.5|4715.7|4714.6|4711.8|66
1608624680000|2020-12-22 08:11:20|4719.4|4716.6|4718.5|4715.7|4720.5|4717.7|4717.7|4714.9|71
1608624690000|2020-12-22 08:11:30|4719.5|4716.7|4718.5|4715.7|4719.5|4716.7|4718.5|4715.7|23
1608624700000|2020-12-22 08:11:40|4719.4|4716.6|4720.5|4717.7|4721.5|4718.7|4719.4|4716.6|59
1608624710000|2020-12-22 08:11:50|4720|4717.2|4719.5|4716.7|4721.4|4718.6|4719.5|4716.7|36
1608624720000|2020-12-22 08:12:00|4720.4|4717.6|4719.5|4716.7|4721.4|4718.6|4719.5|4716.7|53
1608624730000|2020-12-22 08:12:10|4720.5|4717.7|4720.5|4717.7|4721.4|4718.6|4719.5|4716.7|55
1608624740000|2020-12-22 08:12:20|4720|4717.2|4720.5|4717.7|4721.4|4718.6|4719.5|4716.7|48
1608624750000|2020-12-22 08:12:30|4721|4718.2|4720.5|4717.7|4721.5|4718.7|4719.5|4716.7|36
1608624760000|2020-12-22 08:12:40|4720|4717.2|4719.5|4716.7|4720.4|4717.6|4719|4716.2|25
1608624770000|2020-12-22 08:12:50|4719|4716.2|4717.5|4714.7|4719|4716.2|4716.5|4713.7|67
1608624780000|2020-12-22 08:13:00|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|22
1608624790000|2020-12-22 08:13:10|4718.4|4715.6|4717.5|4714.7|4718.5|4715.7|4717|4714.2|15
1608624800000|2020-12-22 08:13:20|4716.5|4713.7|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|13
1608624810000|2020-12-22 08:13:30|4718|4715.2|4718.5|4715.7|4718.5|4715.7|4718|4715.2|8
1608624820000|2020-12-22 08:13:40|4718|4715.2|4717|4714.2|4718.5|4715.7|4716.5|4713.7|29
1608624830000|2020-12-22 08:13:50|4717.5|4714.7|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|10
1608624840000|2020-12-22 08:14:00|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|13
1608624850000|2020-12-22 08:14:10|4718.5|4715.7|4715.5|4712.7|4718.5|4715.7|4715.5|4712.7|64
1608624860000|2020-12-22 08:14:20|4716.5|4713.7|4716|4713.2|4716.5|4713.7|4715.5|4712.7|29
1608624870000|2020-12-22 08:14:30|4716.5|4713.7|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|15
1608624880000|2020-12-22 08:14:40|4717|4714.2|4717.5|4714.7|4718.5|4715.7|4717|4714.2|26
1608624890000|2020-12-22 08:14:50|4717|4714.2|4715.5|4712.7|4717.5|4714.7|4715|4712.2|24
1608624900000|2020-12-22 08:15:00|4715|4712.2|4716|4713.2|4716.5|4713.7|4715|4712.2|14
1608624910000|2020-12-22 08:15:10|4715.5|4712.7|4717.5|4714.7|4718.5|4715.7|4715.5|4712.7|50
1608624920000|2020-12-22 08:15:20|4716.6|4713.8|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|20
1608624930000|2020-12-22 08:15:30|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|5
1608624940000|2020-12-22 08:15:40|4718|4715.2|4717.5|4714.7|4718.5|4715.7|4717.5|4714.7|9
1608624950000|2020-12-22 08:15:50|4718.5|4715.7|4717.5|4714.7|4718.5|4715.7|4717.5|4714.7|6
1608624960000|2020-12-22 08:16:00|4716.5|4713.7|4717|4714.2|4717.5|4714.7|4716.5|4713.7|12
1608624970000|2020-12-22 08:16:10|4716.5|4713.7|4716.5|4713.7|4717.5|4714.7|4716.5|4713.7|3
1608624980000|2020-12-22 08:16:20|4717|4714.2|4718.5|4715.7|4718.5|4715.7|4717|4714.2|7
1608624990000|2020-12-22 08:16:30|4717.5|4714.7|4717.5|4714.7|4717.5|4714.7|4717|4714.2|7
1608625000000|2020-12-22 08:16:40|4717|4714.2|4716.5|4713.7|4717.5|4714.7|4716|4713.2|10
1608625010000|2020-12-22 08:16:50|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4717|4714.2|5
1608625020000|2020-12-22 08:17:00|4717|4714.2|4714.5|4711.7|4717|4714.2|4713.6|4710.8|59
1608625030000|2020-12-22 08:17:10|4715|4712.2|4712.5|4709.7|4715|4712.2|4712|4709.2|37
1608625040000|2020-12-22 08:17:20|4712|4709.2|4711.4|4708.6|4712.5|4709.7|4709.5|4706.7|76
1608625050000|2020-12-22 08:17:30|4711.5|4708.7|4712.5|4709.7|4713|4710.2|4711.5|4708.7|60
1608625060000|2020-12-22 08:17:40|4711.5|4708.7|4713.5|4710.7|4713.5|4710.7|4711.5|4708.7|40
1608625070000|2020-12-22 08:17:50|4713.4|4710.6|4713.5|4710.7|4713.5|4710.7|4712.5|4709.7|19
1608625080000|2020-12-22 08:18:00|4713|4710.2|4707.5|4704.7|4713|4710.2|4707.5|4704.7|76
1608625090000|2020-12-22 08:18:10|4708|4705.2|4709.5|4706.7|4709.5|4706.7|4707.5|4704.7|37
1608625100000|2020-12-22 08:18:20|4709.4|4706.6|4710.5|4707.7|4711.5|4708.7|4708.5|4705.7|30
1608625110000|2020-12-22 08:18:30|4710|4707.2|4711.5|4708.7|4712.5|4709.7|4709.5|4706.7|26
1608625120000|2020-12-22 08:18:40|4712.4|4709.6|4713.5|4710.7|4713.5|4710.7|4711.5|4708.7|51
1608625130000|2020-12-22 08:18:50|4714.3|4711.5|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|9
1608625140000|2020-12-22 08:19:00|4714|4711.2|4714|4711.2|4714.5|4711.7|4713.5|4710.7|5
1608625150000|2020-12-22 08:19:10|4714.5|4711.7|4713.5|4710.7|4714.5|4711.7|4713.5|4710.7|13
1608625160000|2020-12-22 08:19:20|4712.5|4709.7|4712.5|4709.7|4713.5|4710.7|4712.4|4709.6|7
1608625170000|2020-12-22 08:19:30|4712|4709.2|4710.5|4707.7|4712|4709.2|4710.5|4707.7|12
1608625180000|2020-12-22 08:19:40|4711|4708.2|4710.5|4707.7|4711.5|4708.7|4710.5|4707.7|9
1608625190000|2020-12-22 08:19:50|4711.5|4708.7|4712.5|4709.7|4712.5|4709.7|4711.5|4708.7|10
1608625200000|2020-12-22 08:20:00|4712|4709.2|4712.5|4709.7|4712.5|4709.7|4710.5|4707.7|10
1608625210000|2020-12-22 08:20:10|4713.5|4710.7|4713.5|4710.7|4713.5|4710.7|4712.5|4709.7|27
1608625220000|2020-12-22 08:20:20|4712.6|4709.8|4711.5|4708.7|4713.4|4710.6|4710.5|4707.7|19
1608625230000|2020-12-22 08:20:30|4711|4708.2|4711|4708.2|4711.4|4708.6|4709|4706.2|21
1608625240000|2020-12-22 08:20:40|4711.4|4708.6|4711.5|4708.7|4712.5|4709.7|4711.4|4708.6|2
1608625250000|2020-12-22 08:20:50|4712.5|4709.7|4711.5|4708.7|4712.5|4709.7|4711.5|4708.7|7
1608625260000|2020-12-22 08:21:00|4712|4709.2|4711.5|4708.7|4712|4709.2|4711.5|4708.7|1
1608625270000|2020-12-22 08:21:10|4712|4709.2|4711.5|4708.7|4712.5|4709.7|4710.5|4707.7|12
1608625280000|2020-12-22 08:21:20|4712.5|4709.7|4712.5|4709.7|4713.5|4710.7|4711.5|4708.7|27
1608625290000|2020-12-22 08:21:30|4712|4709.2|4711.5|4708.7|4712.5|4709.7|4711.5|4708.7|12
1608625300000|2020-12-22 08:21:40|4712|4709.2|4711.5|4708.7|4712.4|4709.6|4711.5|4708.7|11
1608625310000|2020-12-22 08:21:50|4712.5|4709.7|4713.5|4710.7|4713.5|4710.7|4712.5|4709.7|13
1608625320000|2020-12-22 08:22:00|4714.5|4711.7|4715.5|4712.7|4715.5|4712.7|4713.5|4710.7|31
1608625330000|2020-12-22 08:22:10|4715.6|4712.8|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|25
1608625340000|2020-12-22 08:22:20|4714.6|4711.8|4716.5|4713.7|4716.5|4713.7|4714.5|4711.7|17
1608625350000|2020-12-22 08:22:30|4717.4|4714.6|4716.5|4713.7|4717.5|4714.7|4716.5|4713.7|56
1608625360000|2020-12-22 08:22:40|4717.4|4714.6|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|17
1608625370000|2020-12-22 08:22:50|4717|4714.2|4716.5|4713.7|4717.5|4714.7|4716.5|4713.7|31
1608625380000|2020-12-22 08:23:00|4715.6|4712.8|4714.5|4711.7|4715.6|4712.8|4713.5|4710.7|35
1608625390000|2020-12-22 08:23:10|4713.6|4710.8|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|18
1608625400000|2020-12-22 08:23:20|4714|4711.2|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|8
1608625410000|2020-12-22 08:23:30|4715.3|4712.5|4717.5|4714.7|4717.5|4714.7|4714.5|4711.7|38
1608625420000|2020-12-22 08:23:40|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|24
1608625430000|2020-12-22 08:23:50|4716.6|4713.8|4716.5|4713.7|4717.5|4714.7|4716.5|4713.7|13
1608625440000|2020-12-22 08:24:00|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|7
1608625450000|2020-12-22 08:24:10|4717|4714.2|4715.5|4712.7|4717.5|4714.7|4715.5|4712.7|13
1608625460000|2020-12-22 08:24:20|4716|4713.2|4714.5|4711.7|4716|4713.2|4714.5|4711.7|17
1608625470000|2020-12-22 08:24:30|4715.4|4712.6|4715.5|4712.7|4716.5|4713.7|4715|4712.2|3
1608625480000|2020-12-22 08:24:40|4715|4712.2|4715.5|4712.7|4716.5|4713.7|4714.5|4711.7|25
1608625490000|2020-12-22 08:24:50|4715|4712.2|4715.5|4712.7|4715.5|4712.7|4714.5|4711.7|10
1608625500000|2020-12-22 08:25:00|4714.5|4711.7|4714|4711.2|4715|4712.2|4713|4710.2|21
1608625510000|2020-12-22 08:25:10|4713.5|4710.7|4712.5|4709.7|4713.5|4710.7|4712.5|4709.7|2
1608625520000|2020-12-22 08:25:20|4711.5|4708.7|4714.5|4711.7|4715.5|4712.7|4711.5|4708.7|35
1608625530000|2020-12-22 08:25:30|4715|4712.2|4714.5|4711.7|4715.5|4712.7|4714.5|4711.7|21
1608625540000|2020-12-22 08:25:40|4715.4|4712.6|4716.5|4713.7|4716.5|4713.7|4713.5|4710.7|39
1608625550000|2020-12-22 08:25:50|4715.5|4712.7|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|21
1608625560000|2020-12-22 08:26:00|4716|4713.2|4714.5|4711.7|4716|4713.2|4714.5|4711.7|19
1608625570000|2020-12-22 08:26:10|4715.4|4712.6|4715.5|4712.7|4715.5|4712.7|4715.4|4712.6|5
1608625580000|2020-12-22 08:26:20|4716.5|4713.7|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|22
1608625590000|2020-12-22 08:26:30|4717|4714.2|4716.5|4713.7|4717|4714.2|4716.5|4713.7|22
1608625600000|2020-12-22 08:26:40|4717.4|4714.6|4715.5|4712.7|4719.4|4716.6|4714.5|4711.7|98
1608625610000|2020-12-22 08:26:50|4715|4712.2|4715|4712.2|4715.5|4712.7|4714.5|4711.7|20
1608625620000|2020-12-22 08:27:00|4715.5|4712.7|4715.5|4712.7|4716.5|4713.7|4714.5|4711.7|14
1608625630000|2020-12-22 08:27:10|4715|4712.2|4714.5|4711.7|4715.5|4712.7|4714.5|4711.7|4
1608625640000|2020-12-22 08:27:20|4713.6|4710.8|4708.5|4705.7|4713.6|4710.8|4707.5|4704.7|105
1608625650000|2020-12-22 08:27:30|4709.4|4706.6|4708.5|4705.7|4709.5|4706.7|4708.5|4705.7|29
1608625660000|2020-12-22 08:27:40|4709|4706.2|4709.5|4706.7|4709.5|4706.7|4708.5|4705.7|20
1608625670000|2020-12-22 08:27:50|4710|4707.2|4712.5|4709.7|4712.5|4709.7|4709.5|4706.7|57
1608625680000|2020-12-22 08:28:00|4711.6|4708.8|4711|4708.2|4712.5|4709.7|4710.5|4707.7|22
1608625690000|2020-12-22 08:28:10|4710.5|4707.7|4709.5|4706.7|4710.5|4707.7|4708.5|4705.7|11
1608625700000|2020-12-22 08:28:20|4710|4707.2|4712|4709.2|4712|4709.2|4709.5|4706.7|9
1608625710000|2020-12-22 08:28:30|4711.6|4708.8|4709.5|4706.7|4711.6|4708.8|4709.5|4706.7|25
1608625720000|2020-12-22 08:28:40|4709.9|4707.1|4711.4|4708.6|4711.4|4708.6|4709.5|4706.7|37
1608625730000|2020-12-22 08:28:50|4711.5|4708.7|4710.5|4707.7|4711.5|4708.7|4709.5|4706.7|43
1608625740000|2020-12-22 08:29:00|4710|4707.2|4712|4709.2|4712.5|4709.7|4709.5|4706.7|46
1608625750000|2020-12-22 08:29:10|4711.6|4708.8|4712|4709.2|4712.5|4709.7|4711.5|4708.7|23
1608625760000|2020-12-22 08:29:20|4711.5|4708.7|4712.5|4709.7|4712.5|4709.7|4711.5|4708.7|27
1608625770000|2020-12-22 08:29:30|4712.6|4709.8|4714.5|4711.7|4715.5|4712.7|4712.6|4709.8|67
1608625780000|2020-12-22 08:29:40|4714.4|4711.6|4713.5|4710.7|4714.4|4711.6|4711.5|4708.7|75
1608625790000|2020-12-22 08:29:50|4713|4710.2|4712.5|4709.7|4713.5|4710.7|4710.5|4707.7|64
1608625800000|2020-12-22 08:30:00|4713.3|4710.5|4715|4712.2|4716.5|4713.7|4711.5|4708.7|167
1608625810000|2020-12-22 08:30:10|4714.5|4711.7|4711.5|4708.7|4714.5|4711.7|4708.5|4705.7|123
1608625820000|2020-12-22 08:30:20|4711.9|4709.1|4712.5|4709.7|4712.5|4709.7|4709.5|4706.7|55
1608625830000|2020-12-22 08:30:30|4712|4709.2|4713.5|4710.7|4715.4|4712.6|4711.5|4708.7|94
1608625840000|2020-12-22 08:30:40|4712.7|4709.9|4713.5|4710.7|4714.5|4711.7|4712.5|4709.7|18
1608625850000|2020-12-22 08:30:50|4714|4711.2|4714.5|4711.7|4715.5|4712.7|4713.5|4710.7|44
1608625860000|2020-12-22 08:31:00|4715|4712.2|4718.5|4715.7|4718.5|4715.7|4714.5|4711.7|39
1608625870000|2020-12-22 08:31:10|4719.4|4716.6|4719.5|4716.7|4720.5|4717.7|4718.5|4715.7|63
1608625880000|2020-12-22 08:31:20|4718.5|4715.7|4719.4|4716.6|4719.4|4716.6|4717.5|4714.7|32
1608625890000|2020-12-22 08:31:30|4718.5|4715.7|4719|4716.2|4719.5|4716.7|4718.5|4715.7|14
1608625900000|2020-12-22 08:31:40|4718.6|4715.8|4719.5|4716.7|4719.5|4716.7|4717.5|4714.7|33
1608625910000|2020-12-22 08:31:50|4718.6|4715.8|4719.5|4716.7|4719.5|4716.7|4718.5|4715.7|6
1608625920000|2020-12-22 08:32:00|4719.4|4716.6|4717.5|4714.7|4719.5|4716.7|4717.5|4714.7|10
1608625930000|2020-12-22 08:32:10|4718.3|4715.5|4717.5|4714.7|4718.5|4715.7|4716.5|4713.7|35
1608625940000|2020-12-22 08:32:20|4718.4|4715.6|4718.5|4715.7|4720|4717.2|4718.4|4715.6|35
1608625950000|2020-12-22 08:32:30|4719|4716.2|4720.5|4717.7|4720.5|4717.7|4717.5|4714.7|24
1608625960000|2020-12-22 08:32:40|4721|4718.2|4719.5|4716.7|4721|4718.2|4719.5|4716.7|45
1608625970000|2020-12-22 08:32:50|4718.6|4715.8|4719.5|4716.7|4720.5|4717.7|4718.4|4715.6|28
1608625980000|2020-12-22 08:33:00|4720.4|4717.6|4720.5|4717.7|4720.5|4717.7|4720.4|4717.6|9
1608625990000|2020-12-22 08:33:10|4721|4718.2|4719.5|4716.7|4721.5|4718.7|4719.5|4716.7|29
1608626000000|2020-12-22 08:33:20|4718.5|4715.7|4719.5|4716.7|4720.5|4717.7|4718.5|4715.7|19
1608626010000|2020-12-22 08:33:30|4720|4717.2|4720.5|4717.7|4720.5|4717.7|4719.5|4716.7|5
1608626020000|2020-12-22 08:33:40|4720|4717.2|4719.5|4716.7|4720.4|4717.6|4719.5|4716.7|17
1608626030000|2020-12-22 08:33:50|4719.4|4716.6|4719.5|4716.7|4720.5|4717.7|4719.4|4716.6|26
1608626040000|2020-12-22 08:34:00|4720|4717.2|4719.5|4716.7|4720.4|4717.6|4719.4|4716.6|30
1608626050000|2020-12-22 08:34:10|||||||||3
1608626060000|2020-12-22 08:34:20|||||||||14
1608626070000|2020-12-22 08:34:30|4719|4716.2|4718.5|4715.7|4719.5|4716.7|4718.5|4715.7|15
1608626080000|2020-12-22 08:34:40|4719.3|4716.5|4718.5|4715.7|4719.4|4716.6|4718.5|4715.7|16
1608626090000|2020-12-22 08:34:50|4719|4716.2|4714.5|4711.7|4720.5|4717.7|4713.5|4710.7|121
1608626100000|2020-12-22 08:35:00|4715.4|4712.6|4713|4710.2|4715.4|4712.6|4712.4|4709.6|95
1608626110000|2020-12-22 08:35:10|4712.5|4709.7|4714.5|4711.7|4715.4|4712.6|4712.5|4709.7|32
1608626120000|2020-12-22 08:35:20|4714|4711.2|4715.5|4712.7|4715.5|4712.7|4713.5|4710.7|14
1608626130000|2020-12-22 08:35:30|4716.4|4713.6|4717.5|4714.7|4718.5|4715.7|4716.4|4713.6|43
1608626140000|2020-12-22 08:35:40|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|13
1608626150000|2020-12-22 08:35:50|4717|4714.2|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|7
1608626160000|2020-12-22 08:36:00|4716.6|4713.8|4717.5|4714.7|4718.5|4715.7|4716.5|4713.7|20
1608626170000|2020-12-22 08:36:10|4718|4715.2|4720.5|4717.7|4720.5|4717.7|4717.5|4714.7|35
1608626180000|2020-12-22 08:36:20|4719.6|4716.8|4717.5|4714.7|4719.6|4716.8|4717.5|4714.7|31
1608626190000|2020-12-22 08:36:30|4718|4715.2|4717.5|4714.7|4718.5|4715.7|4717.5|4714.7|5
1608626200000|2020-12-22 08:36:40|||||||||2
1608626210000|2020-12-22 08:36:50|4717|4714.2|4717|4714.2|4717.5|4714.7|4716.5|4713.7|5
1608626220000|2020-12-22 08:37:00|4717.5|4714.7|4719.5|4716.7|4719.5|4716.7|4717|4714.2|32
1608626230000|2020-12-22 08:37:10|4718.6|4715.8|4719.5|4716.7|4719.5|4716.7|4718.5|4715.7|33
1608626240000|2020-12-22 08:37:20|4719.4|4716.6|4719.5|4716.7|4720.5|4717.7|4718.5|4715.7|44
1608626250000|2020-12-22 08:37:30|4720|4717.2|4719.5|4716.7|4720.5|4717.7|4719.5|4716.7|21
1608626260000|2020-12-22 08:37:40|4720|4717.2|4718.5|4715.7|4720.5|4717.7|4718.5|4715.7|23
1608626270000|2020-12-22 08:37:50|4719|4716.2|4722.5|4719.7|4722.5|4719.7|4719|4716.2|39
1608626280000|2020-12-22 08:38:00|4723.4|4720.6|4725.5|4722.7|4726|4723.2|4723|4720.2|85
1608626290000|2020-12-22 08:38:10|4725|4722.2|4725.5|4722.7|4725.5|4722.7|4724.5|4721.7|28
1608626300000|2020-12-22 08:38:20|4724.5|4721.7|4725.5|4722.7|4726|4723.2|4724.5|4721.7|53
1608626310000|2020-12-22 08:38:30|4726|4723.2|4724.5|4721.7|4727.3|4724.5|4724.5|4721.7|65
1608626320000|2020-12-22 08:38:40|4724.4|4721.6|4724.5|4721.7|4724.5|4721.7|4723.5|4720.7|17
1608626330000|2020-12-22 08:38:50|4725.5|4722.7|4726.5|4723.7|4726.5|4723.7|4725.5|4722.7|44
1608626340000|2020-12-22 08:39:00|4727.4|4724.6|4726.5|4723.7|4727.5|4724.7|4726.4|4723.6|71
1608626350000|2020-12-22 08:39:10|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4726.5|4723.7|24
1608626360000|2020-12-22 08:39:20|4728.4|4725.6|4730.5|4727.7|4731|4728.2|4728.4|4725.6|103
1608626370000|2020-12-22 08:39:30|4729.6|4726.8|4730.4|4727.6|4730.5|4727.7|4729.5|4726.7|35
1608626380000|2020-12-22 08:39:40|4729.5|4726.7|4728.5|4725.7|4729.5|4726.7|4728.5|4725.7|40
1608626390000|2020-12-22 08:39:50|4729|4726.2|4729.4|4726.6|4729.4|4726.6|4728.5|4725.7|17
1608626400000|2020-12-22 08:40:00|4729|4726.2|4730.5|4727.7|4730.5|4727.7|4729|4726.2|21
1608626410000|2020-12-22 08:40:10|4730.4|4727.6|4732.5|4729.7|4732.5|4729.7|4729.5|4726.7|77
1608626420000|2020-12-22 08:40:20|4732|4729.2|4731.5|4728.7|4733.5|4730.7|4731|4728.2|115
1608626430000|2020-12-22 08:40:30|4731|4728.2|4731.5|4728.7|4731.5|4728.7|4730.5|4727.7|39
1608626440000|2020-12-22 08:40:40|4732.5|4729.7|4732.5|4729.7|4732.5|4729.7|4731.5|4728.7|20
1608626450000|2020-12-22 08:40:50|4731.6|4728.8|4731.5|4728.7|4732.5|4729.7|4730.5|4727.7|24
1608626460000|2020-12-22 08:41:00|4730.6|4727.8|4729.5|4726.7|4730.6|4727.8|4729.5|4726.7|22
1608626470000|2020-12-22 08:41:10|4729.6|4726.8|4731.5|4728.7|4731.5|4728.7|4729.6|4726.8|35
1608626480000|2020-12-22 08:41:20|4732.4|4729.6|4731.5|4728.7|4732.4|4729.6|4731.5|4728.7|25
1608626490000|2020-12-22 08:41:30|4730.5|4727.7|4730.5|4727.7|4730.5|4727.7|4730.5|4727.7|25
1608626500000|2020-12-22 08:41:40|4731|4728.2|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|24
1608626510000|2020-12-22 08:41:50|4730|4727.2|4730.5|4727.7|4730.5|4727.7|4729.5|4726.7|37
1608626520000|2020-12-22 08:42:00|4729.5|4726.7|4730.5|4727.7|4731.5|4728.7|4729.5|4726.7|17
1608626530000|2020-12-22 08:42:10|||||||||3
1608626540000|2020-12-22 08:42:20|4729.5|4726.7|4729.5|4726.7|4729.5|4726.7|4728.5|4725.7|65
1608626550000|2020-12-22 08:42:30|4730|4727.2|4729.5|4726.7|4730.4|4727.6|4729.5|4726.7|12
1608626560000|2020-12-22 08:42:40|4730|4727.2|4731.5|4728.7|4731.5|4728.7|4730|4727.2|20
1608626570000|2020-12-22 08:42:50|4730.6|4727.8|4731.5|4728.7|4731.5|4728.7|4730.5|4727.7|27
1608626580000|2020-12-22 08:43:00|4730.6|4727.8|4729.5|4726.7|4730.6|4727.8|4729.5|4726.7|30
1608626590000|2020-12-22 08:43:10|4730|4727.2|4729.5|4726.7|4730|4727.2|4729.5|4726.7|8
1608626600000|2020-12-22 08:43:20|4730|4727.2|4727.4|4724.6|4730|4727.2|4726.5|4723.7|59
1608626610000|2020-12-22 08:43:30|4727.5|4724.7|4727.5|4724.7|4728|4725.2|4727.5|4724.7|9
1608626620000|2020-12-22 08:43:40|4727.4|4724.6|4727.4|4724.6|4727.5|4724.7|4726.4|4723.6|28
1608626630000|2020-12-22 08:43:50|4727|4724.2|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|24
1608626640000|2020-12-22 08:44:00|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4726.5|4723.7|8
1608626650000|2020-12-22 08:44:10|4726.6|4723.8|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|11
1608626660000|2020-12-22 08:44:20|4725.6|4722.8|4725.5|4722.7|4725.6|4722.8|4725.5|4722.7|11
1608626670000|2020-12-22 08:44:30|4726.5|4723.7|4727.5|4724.7|4728.5|4725.7|4726.5|4723.7|33
1608626680000|2020-12-22 08:44:40|4728.5|4725.7|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|11
1608626690000|2020-12-22 08:44:50|4727.9|4725.1|4728.5|4725.7|4728.5|4725.7|4727.5|4724.7|9
1608626700000|2020-12-22 08:45:00|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4726.5|4723.7|18
1608626710000|2020-12-22 08:45:10|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|9
1608626720000|2020-12-22 08:45:20|4727.5|4724.7|4727.5|4724.7|4727.5|4724.7|4727|4724.2|6
1608626730000|2020-12-22 08:45:30|4727|4724.2|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|11
1608626740000|2020-12-22 08:45:40|||||||||4
1608626750000|2020-12-22 08:45:50|4725.5|4722.7|4724.5|4721.7|4725.5|4722.7|4724.5|4721.7|31
1608626760000|2020-12-22 08:46:00|4725|4722.2|4725.5|4722.7|4725.5|4722.7|4725|4722.2|17
1608626770000|2020-12-22 08:46:10|4725|4722.2|4725.5|4722.7|4725.5|4722.7|4724.5|4721.7|10
1608626780000|2020-12-22 08:46:20|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|4726.5|4723.7|11
1608626790000|2020-12-22 08:46:30|4726.4|4723.6|4726.5|4723.7|4727|4724.2|4725.5|4722.7|28
1608626800000|2020-12-22 08:46:40|||||||||4
1608626810000|2020-12-22 08:46:50|4727.5|4724.7|4727.5|4724.7|4728.4|4725.6|4727.5|4724.7|25
1608626820000|2020-12-22 08:47:00|4728|4725.2|4728.5|4725.7|4728.5|4725.7|4728|4725.2|4
1608626830000|2020-12-22 08:47:10|4727.5|4724.7|4727.5|4724.7|4728.5|4725.7|4726.5|4723.7|68
1608626840000|2020-12-22 08:47:20|4726.6|4723.8|4727.5|4724.7|4727.5|4724.7|4726.6|4723.8|37
1608626850000|2020-12-22 08:47:30|4727|4724.2|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|23
1608626860000|2020-12-22 08:47:40|4727|4724.2|4727.5|4724.7|4727.5|4724.7|4727|4724.2|41
1608626870000|2020-12-22 08:47:50|4728|4725.2|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|41
1608626880000|2020-12-22 08:48:00|||||||||5
1608626890000|2020-12-22 08:48:10|4726.5|4723.7|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|60
1608626900000|2020-12-22 08:48:20|4725.5|4722.7|4725.5|4722.7|4726.4|4723.6|4725.5|4722.7|131
1608626910000|2020-12-22 08:48:30|4726|4723.2|4726.5|4723.7|4726.5|4723.7|4726|4723.2|4
1608626920000|2020-12-22 08:48:40|4725.5|4722.7|4725.5|4722.7|4726.5|4723.7|4725.5|4722.7|52
1608626930000|2020-12-22 08:48:50|4725.6|4722.8|4726.5|4723.7|4726.5|4723.7|4725.5|4722.7|26
1608626940000|2020-12-22 08:49:00|||||||||16
1608626950000|2020-12-22 08:49:10|4727.4|4724.6|4727|4724.2|4728.5|4725.7|4726.5|4723.7|85
1608626960000|2020-12-22 08:49:20|4726.5|4723.7|4726|4723.2|4727.5|4724.7|4725.5|4722.7|77
1608626970000|2020-12-22 08:49:30|4725.6|4722.8|4724.5|4721.7|4725.6|4722.8|4724.5|4721.7|12
1608626980000|2020-12-22 08:49:40|4725.4|4722.6|4726.5|4723.7|4726.5|4723.7|4725|4722.2|59
1608626990000|2020-12-22 08:49:50|4726|4723.2|4726.5|4723.7|4726.5|4723.7|4726|4723.2|23
1608627010000|2020-12-22 08:50:10|4727.4|4724.6|4731|4728.2|4731|4728.2|4726.5|4723.7|78
1608627020000|2020-12-22 08:50:20|4731.5|4728.7|4729.5|4726.7|4731.5|4728.7|4729.5|4726.7|20
1608627030000|2020-12-22 08:50:30|4730.5|4727.7|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|79
1608627040000|2020-12-22 08:50:40|4728.5|4725.7|4729.5|4726.7|4730.4|4727.6|4728.5|4725.7|26
1608627050000|2020-12-22 08:50:50|4729|4726.2|4728.5|4725.7|4729.5|4726.7|4727.5|4724.7|10
1608627060000|2020-12-22 08:51:00|4729.4|4726.6|4727.5|4724.7|4729.5|4726.7|4727.5|4724.7|76
1608627070000|2020-12-22 08:51:10|4727|4724.2|4727.5|4724.7|4727.5|4724.7|4727|4724.2|8
1608627080000|2020-12-22 08:51:20|4726.5|4723.7|4727|4724.2|4727.5|4724.7|4726.5|4723.7|25
1608627090000|2020-12-22 08:51:30|4726.6|4723.8|4727.5|4724.7|4728|4725.2|4726.5|4723.7|10
1608627100000|2020-12-22 08:51:40|4728|4725.2|4728.5|4725.7|4728.5|4725.7|4727.5|4724.7|7
1608627110000|2020-12-22 08:51:50|4728|4725.2|4729.5|4726.7|4729.5|4726.7|4727.5|4724.7|3
1608627120000|2020-12-22 08:52:00|4730.4|4727.6|4731.5|4728.7|4731.5|4728.7|4730.4|4727.6|12
1608627140000|2020-12-22 08:52:20|4732|4729.2|4732.5|4729.7|4733.5|4730.7|4732|4729.2|74
1608627150000|2020-12-22 08:52:30|4733|4730.2|4733|4730.2|4733.5|4730.7|4732.5|4729.7|30
1608627160000|2020-12-22 08:52:40|4733.5|4730.7|4733.5|4730.7|4733.5|4730.7|4732.6|4729.8|5
1608627170000|2020-12-22 08:52:50|4733|4730.2|4733.5|4730.7|4734.5|4731.7|4732.5|4729.7|34
1608627180000|2020-12-22 08:53:00|4733|4730.2|4733.5|4730.7|4733.5|4730.7|4732.5|4729.7|12
1608627190000|2020-12-22 08:53:10|4734.5|4731.7|4734.5|4731.7|4734.5|4731.7|4733.5|4730.7|38
1608627200000|2020-12-22 08:53:20|4733.6|4730.8|4734|4731.2|4734.5|4731.7|4733.5|4730.7|129
1608627210000|2020-12-22 08:53:30|4733.6|4730.8|4734.5|4731.7|4734.5|4731.7|4733.5|4730.7|21
1608627220000|2020-12-22 08:53:40|4735.3|4732.5|4735.5|4732.7|4735.5|4732.7|4735.3|4732.5|14
1608627230000|2020-12-22 08:53:50|4735|4732.2|4734.5|4731.7|4735.5|4732.7|4734.5|4731.7|42
1608627240000|2020-12-22 08:54:00|4734.4|4731.6|4734|4731.2|4735.5|4732.7|4733.5|4730.7|34
1608627250000|2020-12-22 08:54:10|4733.5|4730.7|4735.5|4732.7|4736.5|4733.7|4733.5|4730.7|86
1608627260000|2020-12-22 08:54:20|||||||||5
1608627270000|2020-12-22 08:54:30|4735|4732.2|4735.5|4732.7|4735.5|4732.7|4735|4732.2|27
1608627280000|2020-12-22 08:54:40|4734.5|4731.7|4733.5|4730.7|4734.5|4731.7|4733.5|4730.7|14
1608627290000|2020-12-22 08:54:50|4732.6|4729.8|4730.5|4727.7|4733.5|4730.7|4730.5|4727.7|68
1608627300000|2020-12-22 08:55:00|4731.5|4728.7|4729|4726.2|4731.5|4728.7|4728.5|4725.7|93
1608627310000|2020-12-22 08:55:10|4728.5|4725.7|4730.5|4727.7|4730.5|4727.7|4728.5|4725.7|26
1608627320000|2020-12-22 08:55:20|4731.4|4728.6|4730.5|4727.7|4731.5|4728.7|4730.4|4727.6|21
1608627330000|2020-12-22 08:55:30|4730.4|4727.6|4731.5|4728.7|4731.5|4728.7|4729.5|4726.7|42
1608627340000|2020-12-22 08:55:40|4731|4728.2|4733.5|4730.7|4733.5|4730.7|4731|4728.2|26
1608627350000|2020-12-22 08:55:50|4733|4730.2|4732.5|4729.7|4733|4730.2|4732.5|4729.7|1
1608627360000|2020-12-22 08:56:00|4731.5|4728.7|4731.5|4728.7|4731.5|4728.7|4731.5|4728.7|12
1608627370000|2020-12-22 08:56:10|4730.5|4727.7|4729.5|4726.7|4730.5|4727.7|4728.6|4725.8|45
1608627380000|2020-12-22 08:56:20|4730.4|4727.6|4730.5|4727.7|4730.5|4727.7|4730.4|4727.6|7
1608627390000|2020-12-22 08:56:30|4730.9|4728.1|4732.4|4729.6|4732.4|4729.6|4730.5|4727.7|9
1608627400000|2020-12-22 08:56:40|4731.5|4728.7|4730.5|4727.7|4731.5|4728.7|4730.5|4727.7|5
1608627410000|2020-12-22 08:56:50|4729.6|4726.8|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|12
1608627420000|2020-12-22 08:57:00|4730.4|4727.6|4730.5|4727.7|4730.5|4727.7|4729.5|4726.7|1
1608627430000|2020-12-22 08:57:10|4730.4|4727.6|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|8
1608627440000|2020-12-22 08:57:20|4730.5|4727.7|4730.5|4727.7|4730.5|4727.7|4730.5|4727.7|11
1608627450000|2020-12-22 08:57:30|4730|4727.2|4729.5|4726.7|4730.5|4727.7|4729.5|4726.7|28
1608627460000|2020-12-22 08:57:40|||||||||4
1608627470000|2020-12-22 08:57:50|4729|4726.2|4726.5|4723.7|4729.4|4726.6|4726.5|4723.7|79
1608627480000|2020-12-22 08:58:00|4726.9|4724.1|4728.5|4725.7|4728.5|4725.7|4726.9|4724.1|18
1608627490000|2020-12-22 08:58:10|4727.5|4724.7|4728|4725.2|4728.5|4725.7|4727.5|4724.7|14
1608627500000|2020-12-22 08:58:20|4728.4|4725.6|4728.5|4725.7|4728.5|4725.7|4728.4|4725.6|0
1608627510000|2020-12-22 08:58:30|4728.4|4725.6|4727.5|4724.7|4728.4|4725.6|4727.4|4724.6|7
1608627520000|2020-12-22 08:58:40|4726.6|4723.8|4726.5|4723.7|4727.4|4724.6|4726.5|4723.7|7
1608627530000|2020-12-22 08:58:50|4725.5|4722.7|4724.5|4721.7|4725.5|4722.7|4724.4|4721.6|66
1608627540000|2020-12-22 08:59:00|4723.5|4720.7|4724.5|4721.7|4724.5|4721.7|4723.5|4720.7|23
1608627550000|2020-12-22 08:59:10|4725.4|4722.6|4724.5|4721.7|4725.5|4722.7|4724.5|4721.7|38
1608627560000|2020-12-22 08:59:20|4724.9|4722.1|4725.5|4722.7|4725.5|4722.7|4724.9|4722.1|6
1608627570000|2020-12-22 08:59:30|4725|4722.2|4725.5|4722.7|4725.5|4722.7|4724.4|4721.6|15
1608627580000|2020-12-22 08:59:40|4725|4722.2|4725.5|4722.7|4725.5|4722.7|4725|4722.2|4
1608627590000|2020-12-22 08:59:50|4725|4722.2|4723.5|4720.7|4725.5|4722.7|4722.5|4719.7|44
1608627600000|2020-12-22 09:00:00|4723.4|4720.6|4722.5|4719.7|4724.4|4721.6|4722.5|4719.7|44
1608627610000|2020-12-22 09:00:10|4721.6|4718.8|4721.4|4718.6|4722.4|4719.6|4721.4|4718.6|45
1608627620000|2020-12-22 09:00:20|4721|4718.2|4721.5|4718.7|4722.5|4719.7|4720.9|4718.1|18
1608627630000|2020-12-22 09:00:30|4721.4|4718.6|4720.5|4717.7|4721.5|4718.7|4720.5|4717.7|17
1608627640000|2020-12-22 09:00:40|4720|4717.2|4718.5|4715.7|4720.5|4717.7|4717.5|4714.7|175
1608627650000|2020-12-22 09:00:50|4718.4|4715.6|4716.4|4713.6|4718.5|4715.7|4715.5|4712.7|106
1608627660000|2020-12-22 09:01:00|4716.5|4713.7|4717|4714.2|4717.5|4714.7|4715.5|4712.7|39
1608627670000|2020-12-22 09:01:10|4717.4|4714.6|4717.5|4714.7|4718.4|4715.6|4717.4|4714.6|11
1608627680000|2020-12-22 09:01:20|4716.5|4713.7|4716.5|4713.7|4716.5|4713.7|4716.4|4713.6|26
1608627690000|2020-12-22 09:01:30|4716.4|4713.6|4716|4713.2|4716.4|4713.6|4715|4712.2|32
1608627700000|2020-12-22 09:01:40|4715.5|4712.7|4717.4|4714.6|4717.4|4714.6|4715.5|4712.7|10
1608627710000|2020-12-22 09:01:50|4717.5|4714.7|4717.5|4714.7|4718.4|4715.6|4716.5|4713.7|20
1608627720000|2020-12-22 09:02:00|4718.4|4715.6|4716.5|4713.7|4718.5|4715.7|4716.5|4713.7|27
1608627730000|2020-12-22 09:02:10|4716|4713.2|4716|4713.2|4716.5|4713.7|4715.5|4712.7|26
1608627740000|2020-12-22 09:02:20|4715.5|4712.7|4713.5|4710.7|4715.5|4712.7|4713.5|4710.7|31
1608627750000|2020-12-22 09:02:30|4714.4|4711.6|4714.5|4711.7|4715.5|4712.7|4714|4711.2|58
1608627760000|2020-12-22 09:02:40|4713.6|4710.8|4714.5|4711.7|4714.5|4711.7|4713.5|4710.7|14
1608627770000|2020-12-22 09:02:50|4715.4|4712.6|4715.5|4712.7|4715.5|4712.7|4715|4712.2|13
1608627780000|2020-12-22 09:03:00|4714.5|4711.7|4712.5|4709.7|4714.5|4711.7|4711.6|4708.8|88
1608627790000|2020-12-22 09:03:10|4712|4709.2|4711.5|4708.7|4712.5|4709.7|4711.4|4708.6|23
1608627800000|2020-12-22 09:03:20|4711|4708.2|4712|4709.2|4712|4709.2|4710|4707.2|100
1608627810000|2020-12-22 09:03:30|4712.5|4709.7|4710.5|4707.7|4712.5|4709.7|4710.5|4707.7|38
1608627820000|2020-12-22 09:03:40|4710|4707.2|4710.5|4707.7|4710.5|4707.7|4709.6|4706.8|20
1608627830000|2020-12-22 09:03:50|4711|4708.2|4711.5|4708.7|4711.5|4708.7|4711|4708.2|14
1608627840000|2020-12-22 09:04:00|4712|4709.2|4715.5|4712.7|4716.4|4713.6|4711.5|4708.7|101
1608627850000|2020-12-22 09:04:10|4716.4|4713.6|4717|4714.2|4718.5|4715.7|4716.4|4713.6|38
1608627860000|2020-12-22 09:04:20|4716.6|4713.8|4719.5|4716.7|4719.5|4716.7|4716.5|4713.7|27
1608627870000|2020-12-22 09:04:30|4719|4716.2|4718.5|4715.7|4719.5|4716.7|4718.5|4715.7|18
1608627880000|2020-12-22 09:04:40|4717.5|4714.7|4717.5|4714.7|4717.5|4714.7|4717.5|4714.7|11
1608627890000|2020-12-22 09:04:50|4717|4714.2|4717|4714.2|4717|4714.2|4717|4714.2|11
1608627900000|2020-12-22 09:05:00|4716.6|4713.8|4720.5|4717.7|4720.5|4717.7|4716.5|4713.7|27
1608627910000|2020-12-22 09:05:10|4719.5|4716.7|4720|4717.2|4720.5|4717.7|4719.5|4716.7|21
1608627920000|2020-12-22 09:05:20|4719.6|4716.8|4717.5|4714.7|4720.5|4717.7|4717.5|4714.7|32
1608627930000|2020-12-22 09:05:30|4718.4|4715.6|4719|4716.2|4719|4716.2|4717.5|4714.7|17
1608627940000|2020-12-22 09:05:40|4719.5|4716.7|4717.5|4714.7|4719.5|4716.7|4717.5|4714.7|17
1608627950000|2020-12-22 09:05:50|4718.5|4715.7|4718.5|4715.7|4718.5|4715.7|4717.5|4714.7|46
1608627960000|2020-12-22 09:06:00|4717.5|4714.7|4719.5|4716.7|4719.5|4716.7|4717.5|4714.7|38
1608627970000|2020-12-22 09:06:10|4719|4716.2|4718.5|4715.7|4719|4716.2|4718.5|4715.7|6
1608627980000|2020-12-22 09:06:20|4719|4716.2|4718.5|4715.7|4719.5|4716.7|4718.5|4715.7|9
1608627990000|2020-12-22 09:06:30|4720.5|4717.7|4719.5|4716.7|4720.5|4717.7|4719.5|4716.7|17
1608628000000|2020-12-22 09:06:40|4720.5|4717.7|4719.5|4716.7|4720.5|4717.7|4719.5|4716.7|16
1608628010000|2020-12-22 09:06:50|4720.5|4717.7|4719.5|4716.7|4720.5|4717.7|4719.5|4716.7|12
1608628020000|2020-12-22 09:07:00|4718.5|4715.7|4719.5|4716.7|4720.5|4717.7|4718.5|4715.7|39
1608628030000|2020-12-22 09:07:10|4718.6|4715.8|4717.5|4714.7|4718.6|4715.8|4716.6|4713.8|20
1608628040000|2020-12-22 09:07:20|4717|4714.2|4716.5|4713.7|4717|4714.2|4716.5|4713.7|18
1608628050000|2020-12-22 09:07:30|4715.6|4712.8|4715.5|4712.7|4715.6|4712.8|4713.4|4710.6|50
1608628060000|2020-12-22 09:07:40|4714.5|4711.7|4714.5|4711.7|4714.5|4711.7|4714.5|4711.7|21
1608628070000|2020-12-22 09:07:50|4715.5|4712.7|4715.5|4712.7|4715.5|4712.7|4714.5|4711.7|6
1608628080000|2020-12-22 09:08:00|4715|4712.2|4716|4713.2|4716|4713.2|4714.5|4711.7|47
1608628090000|2020-12-22 09:08:10|4715.5|4712.7|4716.5|4713.7|4716.5|4713.7|4715.5|4712.7|43
1608628100000|2020-12-22 09:08:20|4716.4|4713.6|4716|4713.2|4716.5|4713.7|4715.5|4712.7|35
1608628110000|2020-12-22 09:08:30|4716.4|4713.6|4714.5|4711.7|4716.5|4713.7|4713.5|4710.7|32
1608628120000|2020-12-22 09:08:40|4715|4712.2|4715.5|4712.7|4715.5|4712.7|4714.5|4711.7|16
1608628130000|2020-12-22 09:08:50|4715.4|4712.6|4715.5|4712.7|4715.5|4712.7|4714.5|4711.7|12
1608628140000|2020-12-22 09:09:00|4716.5|4713.7|4716.5|4713.7|4717.5|4714.7|4716.5|4713.7|52
1608628150000|2020-12-22 09:09:10|4717.3|4714.5|4715.5|4712.7|4717.5|4714.7|4715.5|4712.7|21
1608628160000|2020-12-22 09:09:20|4715.6|4712.8|4716.5|4713.7|4717.5|4714.7|4715.6|4712.8|38
1608628170000|2020-12-22 09:09:30|4717.4|4714.6|4717.5|4714.7|4717.5|4714.7|4717.4|4714.6|6
1608628180000|2020-12-22 09:09:40|4718.4|4715.6|4720.5|4717.7|4721.4|4718.6|4718.4|4715.6|87
1608628190000|2020-12-22 09:09:50|4720|4717.2|4720.5|4717.7|4720.5|4717.7|4719.5|4716.7|19
1608628200000|2020-12-22 09:10:00|4720|4717.2|4721.5|4718.7|4721.5|4718.7|4720|4717.2|21
1608628210000|2020-12-22 09:10:10|4720.6|4717.8|4721.5|4718.7|4721.5|4718.7|4720.5|4717.7|16
1608628220000|2020-12-22 09:10:20|||||||||8
1608628230000|2020-12-22 09:10:30|4720.6|4717.8|4722.5|4719.7|4722.5|4719.7|4720.5|4717.7|25
1608628240000|2020-12-22 09:10:40|4721.6|4718.8|4721|4718.2|4722.5|4719.7|4719.5|4716.7|128
1608628250000|2020-12-22 09:10:50|4721.5|4718.7|4722.5|4719.7|4722.5|4719.7|4720.6|4717.8|28
1608628260000|2020-12-22 09:11:00|4723.3|4720.5|4721.4|4718.6|4723.3|4720.5|4721.4|4718.6|164
1608628270000|2020-12-22 09:11:10|4721.5|4718.7|4721.5|4718.7|4722|4719.2|4721.5|4718.7|14
1608628280000|2020-12-22 09:11:20|4722|4719.2|4722.5|4719.7|4722.5|4719.7|4721.5|4718.7|31
1608628290000|2020-12-22 09:11:30|||||||||3
1608628300000|2020-12-22 09:11:40|4721.5|4718.7|4722.5|4719.7|4722.5|4719.7|4721.5|4718.7|34
1608628310000|2020-12-22 09:11:50|4721.5|4718.7|4721.5|4718.7|4721.5|4718.7|4721.5|4718.7|27
1608628320000|2020-12-22 09:12:00|4722.5|4719.7|4722.5|4719.7|4722.5|4719.7|4722.5|4719.7|11
1608628330000|2020-12-22 09:12:10|4722.4|4719.6|4721.5|4718.7|4722.5|4719.7|4721.5|4718.7|53
1608628340000|2020-12-22 09:12:20|4722|4719.2|4721.5|4718.7|4722.5|4719.7|4721.5|4718.7|18
1608628350000|2020-12-22 09:12:30|4722|4719.2|4721.5|4718.7|4722|4719.2|4719.5|4716.7|96
1608628360000|2020-12-22 09:12:40|||||||||3
1608628370000|2020-12-22 09:12:50|4722|4719.2|4721.5|4718.7|4722|4719.2|4721.5|4718.7|8
1608628380000|2020-12-22 09:13:00|4721.6|4718.8|4722|4719.2|4722.5|4719.7|4721.5|4718.7|30
1608628390000|2020-12-22 09:13:10|4721.5|4718.7|4720.5|4717.7|4721.5|4718.7|4720|4717.2|15
1608628400000|2020-12-22 09:13:20|4721|4718.2|4720.5|4717.7|4721.5|4718.7|4720.5|4717.7|15
1608628410000|2020-12-22 09:13:30|4721.5|4718.7|4720.5|4717.7|4721.5|4718.7|4720.5|4717.7|8
1608628420000|2020-12-22 09:13:40|4721|4718.2|4720.5|4717.7|4721|4718.2|4720.5|4717.7|5
1608628430000|2020-12-22 09:13:50|4721|4718.2|4720.5|4717.7|4721.4|4718.6|4720.5|4717.7|7
1608628440000|2020-12-22 09:14:00|4721.5|4718.7|4720|4717.2|4721.5|4718.7|4719.5|4716.7|22
1608628450000|2020-12-22 09:14:10|4720.5|4717.7|4720.5|4717.7|4721|4718.2|4720|4717.2|5
1608628460000|2020-12-22 09:14:20|4721.5|4718.7|4721.5|4718.7|4722|4719.2|4721.5|4718.7|33
1608628480000|2020-12-22 09:14:40|4722.4|4719.6|4722.5|4719.7|4722.5|4719.7|4722.4|4719.6|6
1608628490000|2020-12-22 09:14:50|4722.9|4720.1|4721.5|4718.7|4722.9|4720.1|4720.5|4717.7|25
1608628500000|2020-12-22 09:15:00|4721|4718.2|4722.5|4719.7|4722.5|4719.7|4720.4|4717.6|15
1608628510000|2020-12-22 09:15:10|4721.5|4718.7|4721.5|4718.7|4722.5|4719.7|4721.5|4718.7|28
1608628520000|2020-12-22 09:15:20|4721|4718.2|4719.5|4716.7|4721|4718.2|4719.5|4716.7|8
1608628530000|2020-12-22 09:15:30|4718.6|4715.8|4717.5|4714.7|4719|4716.2|4717.5|4714.7|35
1608628540000|2020-12-22 09:15:40|4716.5|4713.7|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|31
1608628550000|2020-12-22 09:15:50|4715.6|4712.8|4714.5|4711.7|4716.5|4713.7|4713.5|4710.7|96
1608628560000|2020-12-22 09:16:00|4713.7|4710.9|4715.5|4712.7|4715.5|4712.7|4713.5|4710.7|16
1608628570000|2020-12-22 09:16:10|4716|4713.2|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|10
1608628580000|2020-12-22 09:16:20|4716|4713.2|4715.5|4712.7|4716.5|4713.7|4715.5|4712.7|5
1608628590000|2020-12-22 09:16:30|4715.4|4712.6|4713.5|4710.7|4715.4|4712.6|4713.5|4710.7|17
1608628600000|2020-12-22 09:16:40|4712.5|4709.7|4711.6|4708.8|4712.5|4709.7|4711.6|4708.8|40
1608628610000|2020-12-22 09:16:50|4711.5|4708.7|4711.5|4708.7|4711.6|4708.8|4710.6|4707.8|20
1608628620000|2020-12-22 09:17:00|4711.1|4708.3|4711.5|4708.7|4711.6|4708.8|4710.6|4707.8|21
1608628630000|2020-12-22 09:17:10|4711.6|4708.8|4710.6|4707.8|4712.6|4709.8|4710.6|4707.8|20
1608628640000|2020-12-22 09:17:20|4709.6|4706.8|4709.6|4706.8|4710.4|4707.6|4708.6|4705.8|79
1608628650000|2020-12-22 09:17:30|4709.1|4706.3|4708.6|4705.8|4709.1|4706.3|4708.6|4705.8|43
1608628660000|2020-12-22 09:17:40|4709.5|4706.7|4708.6|4705.8|4709.5|4706.7|4708.6|4705.8|45
1608628670000|2020-12-22 09:17:50|4709|4706.2|4708.5|4705.7|4709.6|4706.8|4708.5|4705.7|94
1608628680000|2020-12-22 09:18:00|4708.6|4705.8|4707.6|4704.8|4708.6|4705.8|4707.6|4704.8|16
1608628690000|2020-12-22 09:18:10|4706.6|4703.8|4705.6|4702.8|4706.6|4703.8|4705.1|4702.3|105
1608628700000|2020-12-22 09:18:20|4705.5|4702.7|4705.6|4702.8|4706.5|4703.7|4704.6|4701.8|29
1608628710000|2020-12-22 09:18:30|4706.5|4703.7|4707.5|4704.7|4707.6|4704.8|4706.5|4703.7|26
1608628720000|2020-12-22 09:18:40|4707.6|4704.8|4704.6|4701.8|4707.6|4704.8|4704.6|4701.8|88
1608628730000|2020-12-22 09:18:50|4705.4|4702.6|4704.1|4701.3|4705.5|4702.7|4703.6|4700.8|91
1608628740000|2020-12-22 09:19:00|4703.6|4700.8|4704|4701.2|4704.5|4701.7|4703.6|4700.8|43
1608628750000|2020-12-22 09:19:10|4704.4|4701.6|4704.5|4701.7|4704.6|4701.8|4704.1|4701.3|10
1608628760000|2020-12-22 09:19:20|4704.1|4701.3|4703.6|4700.8|4704.5|4701.7|4703.6|4700.8|7
1608628770000|2020-12-22 09:19:30|4702.6|4699.8|4703.6|4700.8|4703.6|4700.8|4702.6|4699.8|49
1608628780000|2020-12-22 09:19:40|4704.4|4701.6|4705.6|4702.8|4706.5|4703.7|4704.4|4701.6|112
1608628790000|2020-12-22 09:19:50|4706.1|4703.3|4705.6|4702.8|4706.1|4703.3|4705.5|4702.7|19
1608628800000|2020-12-22 09:20:00|4706.5|4703.7|4705.6|4702.8|4706.5|4703.7|4705.6|4702.8|20
1608628810000|2020-12-22 09:20:10|4706.4|4703.6|4706.5|4703.7|4706.6|4703.8|4705.1|4702.3|27
1608628820000|2020-12-22 09:20:20|4706.6|4703.8|4707.6|4704.8|4707.6|4704.8|4706.6|4703.8|44
1608628830000|2020-12-22 09:20:30|||||||||10
1608628840000|2020-12-22 09:20:40|4707.5|4704.7|4708.5|4705.7|4708.5|4705.7|4707.5|4704.7|43
1608628850000|2020-12-22 09:20:50|4708.4|4705.6|4706.5|4703.7|4708.4|4705.6|4706.5|4703.7|21
1608628860000|2020-12-22 09:21:00|4705.6|4702.8|4706.6|4703.8|4706.6|4703.8|4705.5|4702.7|18
1608628870000|2020-12-22 09:21:10|4706.5|4703.7|4705.5|4702.7|4706.6|4703.8|4705.5|4702.7|12
1608628880000|2020-12-22 09:21:20|4704.6|4701.8|4706.6|4703.8|4706.6|4703.8|4704.6|4701.8|21
1608628890000|2020-12-22 09:21:30|4706.5|4703.7|4707.5|4704.7|4707.6|4704.8|4706.5|4703.7|20
1608628900000|2020-12-22 09:21:40|4707.6|4704.8|4708.5|4705.7|4708.6|4705.8|4707.5|4704.7|14
1608628910000|2020-12-22 09:21:50|4708.6|4705.8|4708.5|4705.7|4709.5|4706.7|4708.5|4705.7|6
1608628920000|2020-12-22 09:22:00|4708.6|4705.8|4708.5|4705.7|4709.5|4706.7|4708.5|4705.7|49
1608628930000|2020-12-22 09:22:10|4707.6|4704.8|4708.1|4705.3|4708.5|4705.7|4707.6|4704.8|10
1608628940000|2020-12-22 09:22:20|4708.5|4705.7|4707.5|4704.7|4708.5|4705.7|4707.5|4704.7|67
1608628950000|2020-12-22 09:22:30|4707.6|4704.8|4705.5|4702.7|4708.4|4705.6|4705.1|4702.3|87
1608628960000|2020-12-22 09:22:40|4705.1|4702.3|4704.6|4701.8|4705.1|4702.3|4704.5|4701.7|21
1608628970000|2020-12-22 09:22:50|4704.5|4701.7|4704.6|4701.8|4704.6|4701.8|4703.6|4700.8|11
1608628980000|2020-12-22 09:23:00|4704.5|4701.7|4702.6|4699.8|4704.5|4701.7|4702.4|4699.6|144
1608628990000|2020-12-22 09:23:10|4703.5|4700.7|4702.6|4699.8|4703.5|4700.7|4702.5|4699.7|32
1608629000000|2020-12-22 09:23:20|4703|4700.2|4703.5|4700.7|4703.6|4700.8|4703|4700.2|19
1608629010000|2020-12-22 09:23:30|4703.6|4700.8|4702.6|4699.8|4703.6|4700.8|4702.6|4699.8|20
1608629020000|2020-12-22 09:23:40|4703.4|4700.6|4703.5|4700.7|4703.5|4700.7|4702.6|4699.8|18
1608629030000|2020-12-22 09:23:50|4703.6|4700.8|4701.5|4698.7|4703.6|4700.8|4701.5|4698.7|39
1608629040000|2020-12-22 09:24:00|4701|4698.2|4701.5|4698.7|4701.6|4698.8|4700.6|4697.8|46
1608629050000|2020-12-22 09:24:10|4701.6|4698.8|4701.5|4698.7|4701.6|4698.8|4701.1|4698.3|26
1608629060000|2020-12-22 09:24:20|4701.6|4698.8|4701.5|4698.7|4702|4699.2|4701.5|4698.7|13
1608629070000|2020-12-22 09:24:30|4701.6|4698.8|4702.5|4699.7|4702.5|4699.7|4701.6|4698.8|6
1608629080000|2020-12-22 09:24:40|4701.6|4698.8|4702.5|4699.7|4702.5|4699.7|4701.6|4698.8|9
1608629090000|2020-12-22 09:24:50|4702.1|4699.3|4702.5|4699.7|4702.5|4699.7|4701.6|4698.8|9
1608629100000|2020-12-22 09:25:00|4702.6|4699.8|4702.5|4699.7|4702.6|4699.8|4701.6|4698.8|15
1608629110000|2020-12-22 09:25:10|4702.6|4699.8|4703.5|4700.7|4703.5|4700.7|4702.5|4699.7|40
1608629120000|2020-12-22 09:25:20|4703.1|4700.3|4702.6|4699.8|4703.5|4700.7|4702.5|4699.7|16
1608629130000|2020-12-22 09:25:30|4703.1|4700.3|4702.6|4699.8|4703.6|4700.8|4702.6|4699.8|10
1608629140000|2020-12-22 09:25:40|||||||||8
1608629150000|2020-12-22 09:25:50|4702.5|4699.7|4702.5|4699.7|4702.6|4699.8|4702.5|4699.7|2
1608629160000|2020-12-22 09:26:00|4701.6|4698.8|4702.5|4699.7|4702.5|4699.7|4701.6|4698.8|26
1608629170000|2020-12-22 09:26:10|4702.6|4699.8|4701.6|4698.8|4702.6|4699.8|4701.6|4698.8|7
1608629180000|2020-12-22 09:26:20|4702|4699.2|4701.6|4698.8|4702.1|4699.3|4701.6|4698.8|14
1608629190000|2020-12-22 09:26:30|4701.5|4698.7|4701.6|4698.8|4701.6|4698.8|4701.5|4698.7|18
1608629200000|2020-12-22 09:26:40|4701.5|4698.7|4700.6|4697.8|4701.5|4698.7|4700.6|4697.8|33
1608629210000|2020-12-22 09:26:50|4701|4698.2|4701.5|4698.7|4701.5|4698.7|4701|4698.2|13
1608629220000|2020-12-22 09:27:00|4701.6|4698.8|4701.5|4698.7|4701.6|4698.8|4701.5|4698.7|1
1608629230000|2020-12-22 09:27:10|4701.6|4698.8|4701.6|4698.8|4701.6|4698.8|4701.5|4698.7|2
1608629240000|2020-12-22 09:27:20|4702|4699.2|4703.5|4700.7|4703.6|4700.8|4702|4699.2|18
1608629250000|2020-12-22 09:27:30|4703.6|4700.8|4702.6|4699.8|4703.6|4700.8|4702.5|4699.7|68
1608629260000|2020-12-22 09:27:40|4703|4700.2|4703.6|4700.8|4703.6|4700.8|4703|4700.2|17
1608629270000|2020-12-22 09:27:50|4703.5|4700.7|4703.5|4700.7|4703.5|4700.7|4703.5|4700.7|6
1608629280000|2020-12-22 09:28:00|4703.6|4700.8|4703.6|4700.8|4703.6|4700.8|4703.6|4700.8|30
1608629290000|2020-12-22 09:28:10|4704.4|4701.6|4704.6|4701.8|4705.6|4702.8|4704.4|4701.6|38
1608629300000|2020-12-22 09:28:20|4705.1|4702.3|4705.5|4702.7|4705.6|4702.8|4704.6|4701.8|36
1608629310000|2020-12-22 09:28:30|4705.6|4702.8|4704.6|4701.8|4705.6|4702.8|4704.6|4701.8|10
1608629320000|2020-12-22 09:28:40|4704.5|4701.7|4704.6|4701.8|4705.5|4702.7|4704.5|4701.7|13
1608629330000|2020-12-22 09:28:50|4705|4702.2|4705.6|4702.8|4705.6|4702.8|4704.6|4701.8|12
1608629340000|2020-12-22 09:29:00|4706.5|4703.7|4707.6|4704.8|4707.6|4704.8|4706.5|4703.7|32
1608629350000|2020-12-22 09:29:10|4707.5|4704.7|4706.5|4703.7|4707.6|4704.8|4706.5|4703.7|23
1608629360000|2020-12-22 09:29:20|4706.6|4703.8|4706.6|4703.8|4706.6|4703.8|4706.6|4703.8|4
1608629370000|2020-12-22 09:29:30|||||||||3
1608629380000|2020-12-22 09:29:40|4705.6|4702.8|4706.5|4703.7|4707.6|4704.8|4705.5|4702.7|91
1608629390000|2020-12-22 09:29:50|4705.6|4702.8|4706.5|4703.7|4706.6|4703.8|4705.6|4702.8|15
1608629400000|2020-12-22 09:30:00|4706.6|4703.8|4706.4|4703.6|4706.6|4703.8|4705.6|4702.8|29
1608629410000|2020-12-22 09:30:10|4706|4703.2|4705.5|4702.7|4706.5|4703.7|4705.5|4702.7|9
1608629420000|2020-12-22 09:30:20|4705.6|4702.8|4706.5|4703.7|4706.6|4703.8|4705.6|4702.8|8
1608629430000|2020-12-22 09:30:30|4706.6|4703.8|4708.6|4705.8|4708.6|4705.8|4706.5|4703.7|38
1608629440000|2020-12-22 09:30:40|4707.6|4704.8|4708.5|4705.7|4708.6|4705.8|4707.5|4704.7|26
1608629450000|2020-12-22 09:30:50|4708.6|4705.8|4709.6|4706.8|4709.6|4706.8|4708.5|4705.7|11
1608629460000|2020-12-22 09:31:00|4709.5|4706.7|4711.6|4708.8|4712.5|4709.7|4708.6|4705.8|71
1608629470000|2020-12-22 09:31:10|4711.5|4708.7|4712.5|4709.7|4712.6|4709.8|4711.1|4708.3|86
1608629480000|2020-12-22 09:31:20|4712.6|4709.8|4712.5|4709.7|4712.6|4709.8|4712.5|4709.7|21
1608629490000|2020-12-22 09:31:30|4712.4|4709.6|4710.5|4707.7|4712.6|4709.8|4710.5|4707.7|64
1608629500000|2020-12-22 09:31:40|4710.6|4707.8|4711.6|4708.8|4712.6|4709.8|4710.6|4707.8|43
1608629510000|2020-12-22 09:31:50|4712.5|4709.7|4711.6|4708.8|4712.5|4709.7|4711.6|4708.8|43
1608629520000|2020-12-22 09:32:00|4711.5|4708.7|4711.6|4708.8|4711.6|4708.8|4711.5|4708.7|2
1608629530000|2020-12-22 09:32:10|4711.5|4708.7|4711.6|4708.8|4711.6|4708.8|4711.5|4708.7|38
1608629540000|2020-12-22 09:32:20|4711.5|4708.7|4711.6|4708.8|4711.6|4708.8|4710.6|4707.8|42
1608629550000|2020-12-22 09:32:30|||||||||9
1608629560000|2020-12-22 09:32:40|4711.5|4708.7|4710.5|4707.7|4711.6|4708.8|4709.6|4706.8|196
1608629570000|2020-12-22 09:32:50|4711.3|4708.5|4711.1|4708.3|4711.6|4708.8|4710.6|4707.8|62
1608629580000|2020-12-22 09:33:00|4711.5|4708.7|4711.6|4708.8|4711.6|4708.8|4711.1|4708.3|11
1608629590000|2020-12-22 09:33:10|4712.4|4709.6|4713.1|4710.3|4713.5|4710.7|4712.4|4709.6|45
1608629600000|2020-12-22 09:33:20|4712.6|4709.8|4712.6|4709.8|4713.6|4710.8|4712.5|4709.7|22
1608629610000|2020-12-22 09:33:30|4713.5|4710.7|4712.5|4709.7|4713.5|4710.7|4712.5|4709.7|29
1608629620000|2020-12-22 09:33:40|4712.6|4709.8|4711.5|4708.7|4712.6|4709.8|4711.5|4708.7|25
1608629630000|2020-12-22 09:33:50|4711.6|4708.8|4712.6|4709.8|4712.6|4709.8|4711.6|4708.8|12
1608629640000|2020-12-22 09:34:00|4712.5|4709.7|4711.6|4708.8|4713.6|4710.8|4711.6|4708.8|36
1608629650000|2020-12-22 09:34:10|4711.5|4708.7|4711.5|4708.7|4711.6|4708.8|4711.5|4708.7|1
1608629660000|2020-12-22 09:34:20|||||||||3
1608629670000|2020-12-22 09:34:30|4711.4|4708.6|4710.6|4707.8|4711.4|4708.6|4708.6|4705.8|102
1608629680000|2020-12-22 09:34:40|4710.5|4707.7|4709.5|4706.7|4710.6|4707.8|4709.5|4706.7|7
1608629690000|2020-12-22 09:34:50|4708.6|4705.8|4709.5|4706.7|4709.5|4706.7|4708.6|4705.8|15
1608629700000|2020-12-22 09:35:00|4709.1|4706.3|4709.6|4706.8|4709.6|4706.8|4709.1|4706.3|4
1608629710000|2020-12-22 09:35:10|4710.4|4707.6|4711.5|4708.7|4711.6|4708.8|4709.6|4706.8|34
1608629720000|2020-12-22 09:35:20|4711.1|4708.3|4711.6|4708.8|4711.6|4708.8|4711.1|4708.3|4
1608629730000|2020-12-22 09:35:30|4712.4|4709.6|4712.5|4709.7|4712.6|4709.8|4712.4|4709.6|25
1608629740000|2020-12-22 09:35:40|4712.1|4709.3|4712.5|4709.7|4712.6|4709.8|4711.6|4708.8|20
1608629750000|2020-12-22 09:35:50|4712.6|4709.8|4712.5|4709.7|4712.6|4709.8|4712.5|4709.7|5
1608629760000|2020-12-22 09:36:00|4712.1|4709.3|4714.6|4711.8|4714.6|4711.8|4711.6|4708.8|87
1608629770000|2020-12-22 09:36:10|4715.4|4712.6|4719.6|4716.8|4719.6|4716.8|4715.4|4712.6|209
1608629780000|2020-12-22 09:36:20|4719.5|4716.7|4718.5|4715.7|4719.6|4716.8|4717.6|4714.8|53
1608629790000|2020-12-22 09:36:30|4718.6|4715.8|4717.6|4714.8|4719.6|4716.8|4717.5|4714.7|60
1608629800000|2020-12-22 09:36:40|4718.4|4715.6|4717.5|4714.7|4719.1|4716.3|4717.5|4714.7|52
1608629810000|2020-12-22 09:36:50|4717.6|4714.8|4718.5|4715.7|4718.6|4715.8|4717.5|4714.7|20
1608629820000|2020-12-22 09:37:00|4718.6|4715.8|4718.6|4715.8|4718.6|4715.8|4718.6|4715.8|27
1608629830000|2020-12-22 09:37:10|4718.5|4715.7|4718.5|4715.7|4718.6|4715.8|4718.1|4715.3|71
1608629840000|2020-12-22 09:37:20|4718.6|4715.8|4719.6|4716.8|4719.6|4716.8|4718.6|4715.8|18
1608629850000|2020-12-22 09:37:30|4720.5|4717.7|4719.6|4716.8|4720.6|4717.8|4719.5|4716.7|70
1608629860000|2020-12-22 09:37:40|4720.5|4717.7|4720.5|4717.7|4720.6|4717.8|4719.6|4716.8|21
1608629870000|2020-12-22 09:37:50|4720.1|4717.3|4719.6|4716.8|4720.5|4717.7|4719.6|4716.8|27
1608629880000|2020-12-22 09:38:00|4720.4|4717.6|4722.5|4719.7|4722.5|4719.7|4720.4|4717.6|43
1608629890000|2020-12-22 09:38:10|4722.6|4719.8|4723.6|4720.8|4724.5|4721.7|4722.5|4719.7|76
1608629900000|2020-12-22 09:38:20|4724.1|4721.3|4723.6|4720.8|4724.5|4721.7|4723.5|4720.7|10
1608629910000|2020-12-22 09:38:30|4724.5|4721.7|4727|4724.2|4727.4|4724.6|4724.5|4721.7|96
1608629920000|2020-12-22 09:38:40|4726.6|4723.8|4725.5|4722.7|4726.6|4723.8|4724.6|4721.8|47
1608629930000|2020-12-22 09:38:50|4725.4|4722.6|4727.6|4724.8|4727.6|4724.8|4724.5|4721.7|37
1608629940000|2020-12-22 09:39:00|4728.4|4725.6|4725.6|4722.8|4729.4|4726.6|4725.5|4722.7|225
1608629950000|2020-12-22 09:39:10|4726.4|4723.6|4726.5|4723.7|4726.6|4723.8|4726.4|4723.6|12
1608629960000|2020-12-22 09:39:20|4726.6|4723.8|4726.5|4723.7|4727.5|4724.7|4725.6|4722.8|40
1608629970000|2020-12-22 09:39:30|4725.6|4722.8|4727.5|4724.7|4727.5|4724.7|4725.6|4722.8|16
1608629980000|2020-12-22 09:39:40|4728.4|4725.6|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|16
1608629990000|2020-12-22 09:39:50|4727.4|4724.6|4726.4|4723.6|4727.5|4724.7|4726.4|4723.6|32
1608630000000|2020-12-22 09:40:00|4725.6|4722.8|4725.6|4722.8|4726.6|4723.8|4724.6|4721.8|35
1608630010000|2020-12-22 09:40:10|4726.6|4723.8|4726.5|4723.7|4727.5|4724.7|4726.5|4723.7|36
1608630020000|2020-12-22 09:40:20|4727.5|4724.7|4725.6|4722.8|4727.5|4724.7|4725.6|4722.8|29
1608630030000|2020-12-22 09:40:30|4726.5|4723.7|4726.5|4723.7|4726.6|4723.8|4726.4|4723.6|15
1608630040000|2020-12-22 09:40:40|4726.6|4723.8|4728|4725.2|4728|4725.2|4726.5|4723.7|18
1608630050000|2020-12-22 09:40:50|4727.6|4724.8|4727.5|4724.7|4728.4|4725.6|4727.4|4724.6|21
1608630060000|2020-12-22 09:41:00|4727.4|4724.6|4727|4724.2|4727.4|4724.6|4726.5|4723.7|26
1608630070000|2020-12-22 09:41:10|4726.6|4723.8|4727.6|4724.8|4728.4|4725.6|4726.6|4723.8|16
1608630080000|2020-12-22 09:41:20|4728|4725.2|4727.5|4724.7|4728.4|4725.6|4727.4|4724.6|5
1608630090000|2020-12-22 09:41:30|4727.6|4724.8|4727.6|4724.8|4727.6|4724.8|4727.6|4724.8|6
1608630100000|2020-12-22 09:41:40|4727.4|4724.6|4727.5|4724.7|4727.5|4724.7|4726.6|4723.8|3
1608630110000|2020-12-22 09:41:50|4728.4|4725.6|4727.4|4724.6|4728.4|4725.6|4727.4|4724.6|25
1608630120000|2020-12-22 09:42:00|4727|4724.2|4727.4|4724.6|4728.4|4725.6|4726.6|4723.8|45
1608630130000|2020-12-22 09:42:10|4727.5|4724.7|4725.5|4722.7|4727.5|4724.7|4725.5|4722.7|25
1608630140000|2020-12-22 09:42:20|4725.4|4722.6|4724.6|4721.8|4725.5|4722.7|4724.6|4721.8|22
1608630150000|2020-12-22 09:42:30|4725.4|4722.6|4725.5|4722.7|4725.6|4722.8|4725.4|4722.6|11
1608630160000|2020-12-22 09:42:40|4725.6|4722.8|4725.5|4722.7|4726.5|4723.7|4725.4|4722.6|21
1608630170000|2020-12-22 09:42:50|4725.6|4722.8|4724.6|4721.8|4725.6|4722.8|4724.6|4721.8|8
1608630180000|2020-12-22 09:43:00|4725.5|4722.7|4725.6|4722.8|4725.6|4722.8|4724.6|4721.8|9
1608630190000|2020-12-22 09:43:10|4725.5|4722.7|4724.6|4721.8|4725.5|4722.7|4724.6|4721.8|10
1608630200000|2020-12-22 09:43:20|4725.4|4722.6|4724.6|4721.8|4725.5|4722.7|4724.6|4721.8|10
1608630210000|2020-12-22 09:43:30|4724.5|4721.7|4725|4722.2|4725|4722.2|4724.5|4721.7|4
1608630220000|2020-12-22 09:43:40|4725.4|4722.6|4724.5|4721.7|4725.5|4722.7|4724.5|4721.7|6
1608630230000|2020-12-22 09:43:50|4725.5|4722.7|4725.5|4722.7|4725.5|4722.7|4724.5|4721.7|8
1608630240000|2020-12-22 09:44:00|4725.6|4722.8|4725.5|4722.7|4725.6|4722.8|4725.5|4722.7|5
1608630250000|2020-12-22 09:44:10|4725.6|4722.8|4725.5|4722.7|4725.6|4722.8|4725.5|4722.7|0
1608630260000|2020-12-22 09:44:20|4724.6|4721.8|4725.1|4722.3|4725.5|4722.7|4724.5|4721.7|26
1608630270000|2020-12-22 09:44:30|4725.5|4722.7|4724.5|4721.7|4725.5|4722.7|4724.5|4721.7|5
1608630280000|2020-12-22 09:44:40|4724.6|4721.8|4720.5|4717.7|4724.6|4721.8|4720.5|4717.7|47
1608630290000|2020-12-22 09:44:50|4720.1|4717.3|4720.5|4717.7|4720.6|4717.8|4720.1|4717.3|4
1608630300000|2020-12-22 09:45:00|4720.6|4717.8|4721.5|4718.7|4721.6|4718.8|4720.6|4717.8|15
1608630310000|2020-12-22 09:45:10|4721.1|4718.3|4719.5|4716.7|4721.5|4718.7|4719.5|4716.7|12
1608630320000|2020-12-22 09:45:20|4719.6|4716.8|4715.5|4712.7|4720.5|4717.7|4715.5|4712.7|139
1608630330000|2020-12-22 09:45:30|4715.6|4712.8|4716.5|4713.7|4717.5|4714.7|4715.5|4712.7|33
1608630340000|2020-12-22 09:45:40|4716.6|4713.8|4717.5|4714.7|4718.5|4715.7|4716.6|4713.8|54
1608630350000|2020-12-22 09:45:50|4716.6|4713.8|4716.5|4713.7|4716.6|4713.8|4715.6|4712.8|14
1608630360000|2020-12-22 09:46:00|4717.4|4714.6|4717.5|4714.7|4717.6|4714.8|4716.6|4713.8|16
1608630370000|2020-12-22 09:46:10|4717.6|4714.8|4716.6|4713.8|4717.6|4714.8|4716.6|4713.8|11
1608630380000|2020-12-22 09:46:20|4716.4|4713.6|4718.5|4715.7|4718.5|4715.7|4715.6|4712.8|26
1608630390000|2020-12-22 09:46:30|4718.4|4715.6|4717.5|4714.7|4718.5|4715.7|4716.6|4713.8|18
1608630400000|2020-12-22 09:46:40|4716.6|4713.8|4717.5|4714.7|4717.6|4714.8|4716.6|4713.8|1
1608630410000|2020-12-22 09:46:50|4717.1|4714.3|4717.6|4714.8|4717.6|4714.8|4716.6|4713.8|10
1608630420000|2020-12-22 09:47:00|4718.4|4715.6|4717.6|4714.8|4718.4|4715.6|4717.5|4714.7|30
1608630430000|2020-12-22 09:47:10|4717.5|4714.7|4717.6|4714.8|4717.6|4714.8|4717.5|4714.7|28
1608630440000|2020-12-22 09:47:20|4718.5|4715.7|4717.6|4714.8|4718.5|4715.7|4717.6|4714.8|11
1608630450000|2020-12-22 09:47:30|4718.1|4715.3|4717.6|4714.8|4718.5|4715.7|4717.6|4714.8|6
1608630460000|2020-12-22 09:47:40|4716.6|4713.8|4716.1|4713.3|4716.6|4713.8|4715.6|4712.8|17
1608630470000|2020-12-22 09:47:50|4715.6|4712.8|4715.6|4712.8|4715.6|4712.8|4715.5|4712.7|0
1608630480000|2020-12-22 09:48:00|4715.5|4712.7|4716.6|4713.8|4716.6|4713.8|4715.5|4712.7|14
1608630490000|2020-12-22 09:48:10|4717|4714.2|4717.5|4714.7|4718|4715.2|4716.6|4713.8|29
1608630500000|2020-12-22 09:48:20|4717.6|4714.8|4717.6|4714.8|4717.6|4714.8|4717.5|4714.7|2
1608630510000|2020-12-22 09:48:30|4717.5|4714.7|4716.6|4713.8|4717.5|4714.7|4716.6|4713.8|26
1608630520000|2020-12-22 09:48:40|4716.5|4713.7|4717.5|4714.7|4717.5|4714.7|4716.5|4713.7|35
1608630530000|2020-12-22 09:48:50|4717.6|4714.8|4718.6|4715.8|4718.6|4715.8|4717.6|4714.8|19
1608630540000|2020-12-22 09:49:00|4719.4|4716.6|4719.6|4716.8|4720.5|4717.7|4719.4|4716.6|51
1608630550000|2020-12-22 09:49:10|4720|4717.2|4720.5|4717.7|4720.6|4717.8|4719.6|4716.8|25
1608630560000|2020-12-22 09:49:20|4720.6|4717.8|4721.5|4718.7|4722.6|4719.8|4720.6|4717.8|69
1608630570000|2020-12-22 09:49:30|4721.6|4718.8|4720.6|4717.8|4722.6|4719.8|4720.6|4717.8|71
1608630580000|2020-12-22 09:49:40|4721.4|4718.6|4721.5|4718.7|4722.6|4719.8|4721.4|4718.6|53
1608630590000|2020-12-22 09:49:50|4721.6|4718.8|4720.6|4717.8|4721.6|4718.8|4720.6|4717.8|15
1608630600000|2020-12-22 09:50:00|4720.5|4717.7|4720.5|4717.7|4720.6|4717.8|4720.5|4717.7|30
1608630610000|2020-12-22 09:50:10|4720.6|4717.8|4720.5|4717.7|4720.6|4717.8|4719.6|4716.8|109
1608630620000|2020-12-22 09:50:20|4720.4|4717.6|4720.6|4717.8|4720.6|4717.8|4719.6|4716.8|20
1608630630000|2020-12-22 09:50:30|4721.4|4718.6|4721.5|4718.7|4721.5|4718.7|4720.6|4717.8|21
1608630640000|2020-12-22 09:50:40|4721.6|4718.8|4722.6|4719.8|4722.6|4719.8|4721.6|4718.8|12
1608630650000|2020-12-22 09:50:50|4723|4720.2|4723.5|4720.7|4723.5|4720.7|4722.6|4719.8|75
1608630660000|2020-12-22 09:51:00|4722.6|4719.8|4721.5|4718.7|4722.6|4719.8|4721.5|4718.7|37
1608630670000|2020-12-22 09:51:10|4721.6|4718.8|4721.6|4718.8|4722.6|4719.8|4721.6|4718.8|14
1608630680000|2020-12-22 09:51:20|4722.4|4719.6|4722.6|4719.8|4722.6|4719.8|4722|4719.2|9
1608630690000|2020-12-22 09:51:30|4722.5|4719.7|4722.5|4719.7|4722.6|4719.8|4721.6|4718.8|55
1608630700000|2020-12-22 09:51:40|4722.6|4719.8|4721.6|4718.8|4722.6|4719.8|4721.6|4718.8|22
1608630710000|2020-12-22 09:51:50|4722.1|4719.3|4722.5|4719.7|4722.6|4719.8|4721.6|4718.8|49
1608630720000|2020-12-22 09:52:00|4721.6|4718.8|4721.5|4718.7|4722.6|4719.8|4721.5|4718.7|19
1608630730000|2020-12-22 09:52:10|4720.6|4717.8|4721|4718.2|4721|4718.2|4720.5|4717.7|9
1608630740000|2020-12-22 09:52:20|4721.4|4718.6|4720.5|4717.7|4721.5|4718.7|4720.5|4717.7|1
1608630750000|2020-12-22 09:52:30|4720.6|4717.8|4720.5|4717.7|4720.6|4717.8|4720.5|4717.7|0
1608630760000|2020-12-22 09:52:40|4720.4|4717.6|4718.5|4715.7|4720.5|4717.7|4718.5|4715.7|20
1608630770000|2020-12-22 09:52:50|4718.6|4715.8|4718.5|4715.7|4718.6|4715.8|4718.5|4715.7|5
1608630780000|2020-12-22 09:53:00|4718.6|4715.8|4719.6|4716.8|4719.6|4716.8|4718.6|4715.8|3
1608630790000|2020-12-22 09:53:10|4719.5|4716.7|4719.6|4716.8|4720.6|4717.8|4719.5|4716.7|58
1608630800000|2020-12-22 09:53:20|4719.5|4716.7|4719.5|4716.7|4719.6|4716.8|4719.5|4716.7|3
1608630810000|2020-12-22 09:53:30|4718.6|4715.8|4718.6|4715.8|4718.6|4715.8|4718.5|4715.7|5
1608630820000|2020-12-22 09:53:40|4718.5|4715.7|4718.6|4715.8|4718.6|4715.8|4718.5|4715.7|9
1608630830000|2020-12-22 09:53:50|4718.5|4715.7|4718.5|4715.7|4718.6|4715.8|4717.6|4714.8|13
1608630840000|2020-12-22 09:54:00|4718.6|4715.8|4718.5|4715.7|4718.6|4715.8|4718.5|4715.7|10
1608630850000|2020-12-22 09:54:10|4718.6|4715.8|4718.6|4715.8|4718.6|4715.8|4718.5|4715.7|3
1608630860000|2020-12-22 09:54:20|4718.5|4715.7|4717.6|4714.8|4718.5|4715.7|4716.6|4713.8|44
1608630870000|2020-12-22 09:54:30|4718.5|4715.7|4718.5|4715.7|4718.6|4715.8|4717.6|4714.8|8
1608630880000|2020-12-22 09:54:40|4718.6|4715.8|4720.6|4717.8|4720.6|4717.8|4718.6|4715.8|27
1608630890000|2020-12-22 09:54:50|4721.4|4718.6|4723.6|4720.8|4723.6|4720.8|4721.4|4718.6|58
1608630900000|2020-12-22 09:55:00|4723.5|4720.7|4725.6|4722.8|4726.6|4723.8|4723.1|4720.3|141
1608630910000|2020-12-22 09:55:10|4725.5|4722.7|4725.5|4722.7|4725.6|4722.8|4725.5|4722.7|6
1608630920000|2020-12-22 09:55:20|4725.6|4722.8|4726.6|4723.8|4726.6|4723.8|4724.6|4721.8|50
1608630930000|2020-12-22 09:55:30|4726.5|4723.7|4728.5|4725.7|4728.5|4725.7|4726.5|4723.7|47
1608630940000|2020-12-22 09:55:40|4728.6|4725.8|4727.6|4724.8|4728.6|4725.8|4726.5|4723.7|93
1608630950000|2020-12-22 09:55:50|4728|4725.2|4728.6|4725.8|4728.6|4725.8|4728|4725.2|23
1608630960000|2020-12-22 09:56:00|4729.1|4726.3|4729.6|4726.8|4730.6|4727.8|4729.1|4726.3|87
1608630970000|2020-12-22 09:56:10|4729.5|4726.7|4728.6|4725.8|4729.5|4726.7|4727.6|4724.8|23
1608630980000|2020-12-22 09:56:20|4728.5|4725.7|4727.5|4724.7|4728.5|4725.7|4727.5|4724.7|18
1608630990000|2020-12-22 09:56:30|4727.6|4724.8|4727.6|4724.8|4728.6|4725.8|4727.6|4724.8|50
1608631000000|2020-12-22 09:56:40|4727.5|4724.7|4726.6|4723.8|4727.5|4724.7|4726.6|4723.8|1
1608631010000|2020-12-22 09:56:50|4727|4724.2|4726.6|4723.8|4727.6|4724.8|4726.6|4723.8|68
1608631020000|2020-12-22 09:57:00|4726.5|4723.7|4724.6|4721.8|4727.6|4724.8|4724.6|4721.8|272
1608631030000|2020-12-22 09:57:10|4725.6|4722.8|4726.5|4723.7|4726.6|4723.8|4725.6|4722.8|31
1608631050000|2020-12-22 09:57:30|4726.6|4723.8|4725.6|4722.8|4726.6|4723.8|4725.6|4722.8|125
1608631060000|2020-12-22 09:57:40|4726.5|4723.7|4727.6|4724.8|4727.6|4724.8|4726.5|4723.7|16
1608631070000|2020-12-22 09:57:50|4727.5|4724.7|4725.6|4722.8|4727.5|4724.7|4725.6|4722.8|51
1608631080000|2020-12-22 09:58:00|4725.5|4722.7|4725.5|4722.7|4725.6|4722.8|4725.5|4722.7|2
1608631090000|2020-12-22 09:58:10|4724.6|4721.8|4721.5|4718.7|4725.5|4722.7|4721.5|4718.7|65
1608631100000|2020-12-22 09:58:20|4721.6|4718.8|4721.6|4718.8|4721.6|4718.8|4721.1|4718.3|29
1608631110000|2020-12-22 09:58:30|4722|4719.2|4720.6|4717.8|4722.6|4719.8|4720|4717.2|37
1608631120000|2020-12-22 09:58:40|4721.5|4718.7|4720.5|4717.7|4721.5|4718.7|4720|4717.2|39
1608631130000|2020-12-22 09:58:50|4719.6|4716.8|4719.6|4716.8|4720.5|4717.7|4719.1|4716.3|43
1608631140000|2020-12-22 09:59:00|4719.5|4716.7|4719.5|4716.7|4719.6|4716.8|4718.6|4715.8|9
1608631150000|2020-12-22 09:59:10|4719.6|4716.8|4720.6|4717.8|4720.6|4717.8|4719.5|4716.7|21
1608631160000|2020-12-22 09:59:20|4721|4718.2|4720.6|4717.8|4721.1|4718.3|4720.6|4717.8|15
1608631170000|2020-12-22 09:59:30|4721.1|4718.3|4720.5|4717.7|4721.1|4718.3|4719.6|4716.8|5
1608631180000|2020-12-22 09:59:40|4719.6|4716.8|4716.6|4713.8|4719.6|4716.8|4716.5|4713.7|52
1608631190000|2020-12-22 09:59:50|4716.5|4713.7|4714.6|4711.8|4716.6|4713.8|4713.6|4710.8|176
1608631200000|2020-12-22 10:00:00|4714.5|4711.7|4714.6|4711.8|4716.5|4713.7|4713.6|4710.8|92
1608631210000|2020-12-22 10:00:10|4715.1|4712.3|4714.6|4711.8|4716.5|4713.7|4713.6|4710.8|59
1608631220000|2020-12-22 10:00:20|4714.5|4711.7|4715.6|4712.8|4715.6|4712.8|4713.6|4710.8|52
1608631230000|2020-12-22 10:00:30|4716.6|4713.8|4716.6|4713.8|4717.5|4714.7|4715.6|4712.8|53
1608631240000|2020-12-22 10:00:40|4717.5|4714.7|4717|4714.2|4718.1|4715.3|4716.6|4713.8|24
1608631250000|2020-12-22 10:00:50|4717.1|4714.3|4715.6|4712.8|4717.1|4714.3|4715.6|4712.8|63
1608631260000|2020-12-22 10:01:00|4716.4|4713.6|4716.6|4713.8|4716.6|4713.8|4715.6|4712.8|79
1608631270000|2020-12-22 10:01:10|4716.5|4713.7|4717.6|4714.8|4717.7|4714.9|4716.5|4713.7|112
1608631280000|2020-12-22 10:01:20|4717.7|4714.9|4714.6|4711.8|4719.6|4716.8|4714.6|4711.8|126
1608631290000|2020-12-22 10:01:30|4714.1|4711.3|4714.6|4711.8|4715.6|4712.8|4713.6|4710.8|59
1608631300000|2020-12-22 10:01:40|4714.1|4711.3|4712.1|4709.3|4714.6|4711.8|4711.6|4708.8|53
1608631310000|2020-12-22 10:01:50|4712.6|4709.8|4710.6|4707.8|4712.6|4709.8|4709.7|4706.9|107
1608631320000|2020-12-22 10:02:00|4709.8|4707|4711.6|4708.8|4712.6|4709.8|4708.6|4705.8|100
1608631330000|2020-12-22 10:02:10|4710.6|4707.8|4711.6|4708.8|4712.1|4709.3|4709.7|4706.9|48
1608631340000|2020-12-22 10:02:20|4710.6|4707.8|4710.6|4707.8|4710.7|4707.9|4709.6|4706.8|28
1608631350000|2020-12-22 10:02:30|4709.6|4706.8|4708.7|4705.9|4710.6|4707.8|4708.6|4705.8|81
1608631360000|2020-12-22 10:02:40|4709.6|4706.8|4708.6|4705.8|4709.6|4706.8|4708.6|4705.8|20
1608631370000|2020-12-22 10:02:50|4708.7|4705.9|4708.1|4705.3|4709.1|4706.3|4707.7|4704.9|27
1608631380000|2020-12-22 10:03:00|4708.6|4705.8|4710.6|4707.8|4711.6|4708.8|4708.6|4705.8|48
1608631390000|2020-12-22 10:03:10|4710.7|4707.9|4709.6|4706.8|4710.7|4707.9|4709.6|4706.8|18
1608631400000|2020-12-22 10:03:20|4709.7|4706.9|4710.6|4707.8|4710.6|4707.8|4709.7|4706.9|14
1608631410000|2020-12-22 10:03:30|4709.7|4706.9|4708.6|4705.8|4710.6|4707.8|4708.6|4705.8|14
1608631420000|2020-12-22 10:03:40|4709.6|4706.8|4708.6|4705.8|4709.7|4706.9|4708.6|4705.8|31
1608631430000|2020-12-22 10:03:50|4708.7|4705.9|4708.6|4705.8|4708.7|4705.9|4708.6|4705.8|7
1608631440000|2020-12-22 10:04:00|4708.2|4705.4|4708.6|4705.8|4709.6|4706.8|4707.7|4704.9|65
1608631450000|2020-12-22 10:04:10|||||||||4
1608631460000|2020-12-22 10:04:20|4708.1|4705.3|4708.7|4705.9|4708.7|4705.9|4707.7|4704.9|12
1608631470000|2020-12-22 10:04:30|4708.6|4705.8|4712.6|4709.8|4712.6|4709.8|4708.6|4705.8|121
1608631480000|2020-12-22 10:04:40|4711.6|4708.8|4711.6|4708.8|4712.6|4709.8|4711.6|4708.8|47
1608631490000|2020-12-22 10:04:50|4712.6|4709.8|4712.6|4709.8|4713.1|4710.3|4712.1|4709.3|7
1608631500000|2020-12-22 10:05:00|4711.7|4708.9|4711.6|4708.8|4712.6|4709.8|4711.6|4708.8|54
1608631510000|2020-12-22 10:05:10|4711.5|4708.7|4711.6|4708.8|4712.6|4709.8|4710.7|4707.9|67
1608631520000|2020-12-22 10:05:20|4712.6|4709.8|4714.6|4711.8|4714.6|4711.8|4712.6|4709.8|57
1608631530000|2020-12-22 10:05:30|4715.1|4712.3|4715.6|4712.8|4715.6|4712.8|4714.6|4711.8|78
1608631540000|2020-12-22 10:05:40|4716|4713.2|4714.6|4711.8|4716.6|4713.8|4714.6|4711.8|64
1608631550000|2020-12-22 10:05:50|4714.1|4711.3|4714.5|4711.7|4714.5|4711.7|4713.4|4710.6|39
1608631560000|2020-12-22 10:06:00|4714.1|4711.3|4714.5|4711.7|4715.5|4712.7|4714.1|4711.3|14
1608631570000|2020-12-22 10:06:10|4715.4|4712.6|4717.6|4714.8|4718.4|4715.6|4714.6|4711.8|27
1608631580000|2020-12-22 10:06:20|4717.5|4714.7|4721.5|4718.7|4721.5|4718.7|4717.5|4714.7|92
1608631590000|2020-12-22 10:06:30|4721.6|4718.8|4726.4|4723.6|4726.6|4723.8|4721.5|4718.7|74
1608631600000|2020-12-22 10:06:40|4726.5|4723.7|4726.1|4723.3|4727.5|4724.7|4725.5|4722.7|44
1608631610000|2020-12-22 10:06:50|4725.6|4722.8|4726.5|4723.7|4726.5|4723.7|4725.5|4722.7|9
1608631620000|2020-12-22 10:07:00|4726.1|4723.3|4727.5|4724.7|4727.6|4724.8|4726.1|4723.3|43
1608631630000|2020-12-22 10:07:10|4727.1|4724.3|4727.6|4724.8|4727.6|4724.8|4726.5|4723.7|23
1608631640000|2020-12-22 10:07:20|4727.5|4724.7|4726.6|4723.8|4727.6|4724.8|4726.5|4723.7|10
1608631650000|2020-12-22 10:07:30|4726.5|4723.7|4731.6|4728.8|4731.6|4728.8|4726.5|4723.7|103
1608631660000|2020-12-22 10:07:40|4730.6|4727.8|4732.6|4729.8|4732.6|4729.8|4730.6|4727.8|64
1608631670000|2020-12-22 10:07:50|4732.1|4729.3|4731.6|4728.8|4732.6|4729.8|4730.6|4727.8|57
1608631680000|2020-12-22 10:08:00|4730.7|4727.9|4733.6|4730.8|4733.6|4730.8|4730.6|4727.8|97
1608631690000|2020-12-22 10:08:10|4733.1|4730.3|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|54
1608631700000|2020-12-22 10:08:20|4731.6|4728.8|4729.6|4726.8|4731.6|4728.8|4729.6|4726.8|58
1608631710000|2020-12-22 10:08:30|4730.1|4727.3|4730.1|4727.3|4730.6|4727.8|4728.6|4725.8|20
1608631720000|2020-12-22 10:08:40|4729.6|4726.8|4729.6|4726.8|4729.6|4726.8|4727.7|4724.9|32
1608631730000|2020-12-22 10:08:50|4729.1|4726.3|4729.6|4726.8|4729.6|4726.8|4728.6|4725.8|12
1608631740000|2020-12-22 10:09:00|4728.6|4725.8|4728.1|4725.3|4729.6|4726.8|4727.6|4724.8|29
1608631750000|2020-12-22 10:09:10|4727.6|4724.8|4727.6|4724.8|4728.6|4725.8|4726.8|4724|47
1608631760000|2020-12-22 10:09:20|4726.6|4723.8|4727.6|4724.8|4727.7|4724.9|4726.6|4723.8|35
1608631770000|2020-12-22 10:09:30|4726.6|4723.8|4726.7|4723.9|4727.6|4724.8|4726.6|4723.8|20
1608631780000|2020-12-22 10:09:40|4726.6|4723.8|4725.7|4722.9|4726.7|4723.9|4725.6|4722.8|12
1608631790000|2020-12-22 10:09:50|4725.6|4722.8|4727.6|4724.8|4727.6|4724.8|4725.6|4722.8|7
1608631800000|2020-12-22 10:10:00|4726.6|4723.8|4725.6|4722.8|4726.6|4723.8|4724.7|4721.9|33
1608631810000|2020-12-22 10:10:10|4726.1|4723.3|4727.6|4724.8|4727.7|4724.9|4725.6|4722.8|18
1608631820000|2020-12-22 10:10:20|4727.7|4724.9|4728.6|4725.8|4728.7|4725.9|4727.6|4724.8|18
1608631830000|2020-12-22 10:10:30|4729.6|4726.8|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|27
1608631840000|2020-12-22 10:10:40|4730.1|4727.3|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|13
1608631850000|2020-12-22 10:10:50|4729.7|4726.9|4729.6|4726.8|4730.6|4727.8|4728.6|4725.8|20
1608631860000|2020-12-22 10:11:00|4729.1|4726.3|4728.6|4725.8|4729.1|4726.3|4727.7|4724.9|7
1608631870000|2020-12-22 10:11:10|4728.7|4725.9|4729.6|4726.8|4729.7|4726.9|4728.7|4725.9|3
1608631880000|2020-12-22 10:11:20|4728.7|4725.9|4729.6|4726.8|4729.6|4726.8|4728.7|4725.9|3
1608631890000|2020-12-22 10:11:30|4729.7|4726.9|4730.6|4727.8|4730.6|4727.8|4729.6|4726.8|7
1608631900000|2020-12-22 10:11:40|4732.6|4729.8|4732.6|4729.8|4733.5|4730.7|4731.6|4728.8|46
1608631910000|2020-12-22 10:11:50|4733.1|4730.3|4731.6|4728.8|4733.6|4730.8|4730.7|4727.9|28
1608631920000|2020-12-22 10:12:00|4731.1|4728.3|4731.6|4728.8|4731.7|4728.9|4730.6|4727.8|13
1608631930000|2020-12-22 10:12:10|4731.1|4728.3|4730.6|4727.8|4731.6|4728.8|4730.6|4727.8|24
1608631940000|2020-12-22 10:12:20|4731.6|4728.8|4732.6|4729.8|4732.6|4729.8|4731.6|4728.8|32
1608631950000|2020-12-22 10:12:30|4733.5|4730.7|4733.6|4730.8|4734.6|4731.8|4733.5|4730.7|70
1608631960000|2020-12-22 10:12:40|4734.1|4731.3|4734.6|4731.8|4735.6|4732.8|4734.1|4731.3|31
1608631970000|2020-12-22 10:12:50|4735.6|4732.8|4738.6|4735.8|4740.6|4737.8|4735.6|4732.8|190
1608631980000|2020-12-22 10:13:00|4737.7|4734.9|4739.6|4736.8|4741.4|4738.6|4737.7|4734.9|112
1608631990000|2020-12-22 10:13:10|4739.2|4736.4|4738.6|4735.8|4739.6|4736.8|4738.1|4735.3|39
1608632000000|2020-12-22 10:13:20|4738.1|4735.3|4739.6|4736.8|4740.6|4737.8|4736.7|4733.9|82
1608632010000|2020-12-22 10:13:30|4740.1|4737.3|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|36
1608632020000|2020-12-22 10:13:40|4739.1|4736.3|4739.6|4736.8|4740.6|4737.8|4738.6|4735.8|47
1608632030000|2020-12-22 10:13:50|4738.6|4735.8|4738.6|4735.8|4740.1|4737.3|4738.6|4735.8|16
1608632040000|2020-12-22 10:14:00|4738.7|4735.9|4738.6|4735.8|4739.6|4736.8|4738.6|4735.8|22
1608632050000|2020-12-22 10:14:10|4739.6|4736.8|4738.6|4735.8|4739.6|4736.8|4738.6|4735.8|4
1608632060000|2020-12-22 10:14:20|4739.1|4736.3|4739.6|4736.8|4739.6|4736.8|4739.1|4736.3|10
1608632070000|2020-12-22 10:14:30|4740.6|4737.8|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|38
1608632080000|2020-12-22 10:14:40|4740.1|4737.3|4740.6|4737.8|4740.6|4737.8|4739.6|4736.8|10
1608632090000|2020-12-22 10:14:50|4739.7|4736.9|4738.6|4735.8|4740.6|4737.8|4738.6|4735.8|19
1608632100000|2020-12-22 10:15:00|4739.6|4736.8|4739.6|4736.8|4739.6|4736.8|4739.1|4736.3|12
1608632110000|2020-12-22 10:15:10|4738.7|4735.9|4737.6|4734.8|4739.6|4736.8|4736.6|4733.8|68
1608632120000|2020-12-22 10:15:20|4736.6|4733.8|4738.6|4735.8|4738.6|4735.8|4736.6|4733.8|37
1608632130000|2020-12-22 10:15:30|4738.1|4735.3|4738.1|4735.3|4738.6|4735.8|4737.6|4734.8|6
1608632140000|2020-12-22 10:15:40|4737.7|4734.9|4738.6|4735.8|4738.6|4735.8|4737.6|4734.8|2
1608632150000|2020-12-22 10:15:50|||||||||11
1608632160000|2020-12-22 10:16:00|4738.1|4735.3|4737.7|4734.9|4738.6|4735.8|4736.6|4733.8|12
1608632170000|2020-12-22 10:16:10|4737.6|4734.8|4736.6|4733.8|4738.6|4735.8|4736.6|4733.8|9
1608632180000|2020-12-22 10:16:20|||||||||2
1608632190000|2020-12-22 10:16:30|4737.5|4734.7|4739.6|4736.8|4740.6|4737.8|4737.5|4734.7|115
1608632200000|2020-12-22 10:16:40|4739.2|4736.4|4739.6|4736.8|4739.6|4736.8|4738.6|4735.8|29
1608632210000|2020-12-22 10:16:50|4740.1|4737.3|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|21
1608632220000|2020-12-22 10:17:00|4740.5|4737.7|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|5
1608632230000|2020-12-22 10:17:10|4740.1|4737.3|4739.6|4736.8|4740.1|4737.3|4738.6|4735.8|10
1608632240000|2020-12-22 10:17:20|4740.1|4737.3|4737.6|4734.8|4740.6|4737.8|4737.6|4734.8|17
1608632250000|2020-12-22 10:17:30|4738.6|4735.8|4740.6|4737.8|4740.6|4737.8|4738.6|4735.8|49
1608632260000|2020-12-22 10:17:40|4740.5|4737.7|4738.6|4735.8|4740.5|4737.7|4738.6|4735.8|10
1608632270000|2020-12-22 10:17:50|4737.6|4734.8|4737.6|4734.8|4738.6|4735.8|4737.6|4734.8|24
1608632280000|2020-12-22 10:18:00|4738.5|4735.7|4738.6|4735.8|4740.6|4737.8|4738.5|4735.7|28
1608632290000|2020-12-22 10:18:10|4738.1|4735.3|4738.6|4735.8|4739.5|4736.7|4737.6|4734.8|15
1608632300000|2020-12-22 10:18:20|4739.6|4736.8|4740.6|4737.8|4740.6|4737.8|4739.6|4736.8|13
1608632310000|2020-12-22 10:18:30|4740.5|4737.7|4737.5|4734.7|4740.5|4737.7|4737.5|4734.7|42
1608632320000|2020-12-22 10:18:40|4738.4|4735.6|4738.5|4735.7|4738.6|4735.8|4738.4|4735.6|11
1608632330000|2020-12-22 10:18:50|4737.6|4734.8|4738.5|4735.7|4738.6|4735.8|4737.6|4734.8|6
1608632340000|2020-12-22 10:19:00|4738.1|4735.3|4738.5|4735.7|4738.6|4735.8|4738.1|4735.3|2
1608632350000|2020-12-22 10:19:10|4737.6|4734.8|4737.6|4734.8|4738.5|4735.7|4737.6|4734.8|13
1608632360000|2020-12-22 10:19:20|4737.4|4734.6|4737.5|4734.7|4737.5|4734.7|4737.4|4734.6|11
1608632370000|2020-12-22 10:19:30|4735.8|4733|4734.6|4731.8|4735.8|4733|4734.1|4731.3|37
1608632380000|2020-12-22 10:19:40|4734.1|4731.3|4734.6|4731.8|4735.1|4732.3|4734.1|4731.3|18
1608632390000|2020-12-22 10:19:50|||||||||1
1608632400000|2020-12-22 10:20:00|4735.1|4732.3|4734.6|4731.8|4735.1|4732.3|4733.6|4730.8|41
1608632410000|2020-12-22 10:20:10|4733.7|4730.9|4733.6|4730.8|4733.7|4730.9|4731.6|4728.8|68
1608632420000|2020-12-22 10:20:20|4734.6|4731.8|4735.6|4732.8|4735.6|4732.8|4734.6|4731.8|39
1608632430000|2020-12-22 10:20:30|4736.5|4733.7|4738.1|4735.3|4738.6|4735.8|4736.1|4733.3|48
1608632440000|2020-12-22 10:20:40|4737.6|4734.8|4740.6|4737.8|4741.6|4738.8|4737.6|4734.8|105
1608632450000|2020-12-22 10:20:50|4741.6|4738.8|4741.6|4738.8|4742.1|4739.3|4741.6|4738.8|70
1608632460000|2020-12-22 10:21:00|4740.6|4737.8|4741.6|4738.8|4741.6|4738.8|4740.6|4737.8|15
1608632470000|2020-12-22 10:21:10|4742.1|4739.3|4741.6|4738.8|4742.5|4739.7|4741.5|4738.7|8
1608632480000|2020-12-22 10:21:20|4741.5|4738.7|4740.6|4737.8|4741.6|4738.8|4740.6|4737.8|9
1608632490000|2020-12-22 10:21:30|4740.5|4737.7|4739.5|4736.7|4740.5|4737.7|4739.5|4736.7|4
1608632500000|2020-12-22 10:21:40|4739.1|4736.3|4737.6|4734.8|4739.6|4736.8|4736.6|4733.8|60
1608632510000|2020-12-22 10:21:50|4738.6|4735.8|4738.6|4735.8|4738.6|4735.8|4738.6|4735.8|6
1608632520000|2020-12-22 10:22:00|4738.1|4735.3|4737.6|4734.8|4738.1|4735.3|4737.6|4734.8|24
1608632530000|2020-12-22 10:22:10|4737.1|4734.3|4736.6|4733.8|4737.6|4734.8|4735.7|4732.9|7
1608632540000|2020-12-22 10:22:20|4737.5|4734.7|4737.6|4734.8|4737.6|4734.8|4737.5|4734.7|4
1608632550000|2020-12-22 10:22:30|4736.7|4733.9|4736.6|4733.8|4736.7|4733.9|4736.6|4733.8|22
1608632560000|2020-12-22 10:22:40|4735.6|4732.8|4735.6|4732.8|4735.7|4732.9|4735.6|4732.8|14
1608632570000|2020-12-22 10:22:50|||||||||3
1608632580000|2020-12-22 10:23:00|4735.2|4732.4|4736.6|4733.8|4736.6|4733.8|4735.2|4732.4|5
1608632590000|2020-12-22 10:23:10|4737.5|4734.7|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|13
1608632600000|2020-12-22 10:23:20|4737.6|4734.8|4737.6|4734.8|4738.6|4735.8|4737.1|4734.3|25
1608632610000|2020-12-22 10:23:30|4737.1|4734.3|4737.6|4734.8|4737.6|4734.8|4736.6|4733.8|3
1608632620000|2020-12-22 10:23:40|4738.1|4735.3|4737.6|4734.8|4738.6|4735.8|4737.5|4734.7|12
1608632630000|2020-12-22 10:23:50|4736.6|4733.8|4736.6|4733.8|4736.6|4733.8|4735.7|4732.9|9
1608632640000|2020-12-22 10:24:00|4736.1|4733.3|4735.6|4732.8|4736.6|4733.8|4735.6|4732.8|14
1608632650000|2020-12-22 10:24:10|4736.1|4733.3|4736.6|4733.8|4737.6|4734.8|4735.6|4732.8|6
1608632670000|2020-12-22 10:24:30|4735.6|4732.8|4735.6|4732.8|4735.6|4732.8|4734.6|4731.8|7
1608632680000|2020-12-22 10:24:40|||||||||1
1608632700000|2020-12-22 10:25:00|4736.6|4733.8|4735.6|4732.8|4736.6|4733.8|4734.6|4731.8|16
1608632710000|2020-12-22 10:25:10|4736.6|4733.8|4736.6|4733.8|4736.6|4733.8|4735.6|4732.8|48
1608632720000|2020-12-22 10:25:20|4737.1|4734.3|4737.6|4734.8|4737.6|4734.8|4737.1|4734.3|2
1608632730000|2020-12-22 10:25:30|4736.7|4733.9|4735.6|4732.8|4736.7|4733.9|4735.6|4732.8|16
1608632740000|2020-12-22 10:25:40|||||||||1
1608632750000|2020-12-22 10:25:50|4736.1|4733.3|4737.6|4734.8|4737.6|4734.8|4736.1|4733.3|2
1608632760000|2020-12-22 10:26:00|4736.6|4733.8|4736.6|4733.8|4737.1|4734.3|4736.6|4733.8|11
1608632770000|2020-12-22 10:26:10|4736.1|4733.3|4735.6|4732.8|4736.1|4733.3|4735.6|4732.8|4
1608632780000|2020-12-22 10:26:20|||||||||5
1608632790000|2020-12-22 10:26:30|4736.6|4733.8|4736.1|4733.3|4736.6|4733.8|4736.1|4733.3|5
1608632800000|2020-12-22 10:26:40|4736.5|4733.7|4735.6|4732.8|4736.6|4733.8|4735.6|4732.8|4
1608632810000|2020-12-22 10:26:50|4735.1|4732.3|4734.6|4731.8|4735.6|4732.8|4734.5|4731.7|13
1608632820000|2020-12-22 10:27:00|||||||||2
1608632830000|2020-12-22 10:27:10|4735.1|4732.3|4735.6|4732.8|4735.6|4732.8|4735.1|4732.3|7
1608632840000|2020-12-22 10:27:20|4734.6|4731.8|4734.6|4731.8|4734.6|4731.8|4734.6|4731.8|5
1608632850000|2020-12-22 10:27:30|4735.5|4732.7|4735.6|4732.8|4736.1|4733.3|4735.5|4732.7|11
1608632860000|2020-12-22 10:27:40|4734.6|4731.8|4734.6|4731.8|4734.6|4731.8|4734.6|4731.8|2
1608632870000|2020-12-22 10:27:50|4735.6|4732.8|4735.1|4732.3|4735.6|4732.8|4734.6|4731.8|15
1608632880000|2020-12-22 10:28:00|4734.6|4731.8|4735.6|4732.8|4735.6|4732.8|4734.6|4731.8|5
1608632890000|2020-12-22 10:28:10|||||||||4
1608632900000|2020-12-22 10:28:20|4736.1|4733.3|4737.6|4734.8|4738.6|4735.8|4736.1|4733.3|18
1608632910000|2020-12-22 10:28:30|4737.1|4734.3|4737.5|4734.7|4737.6|4734.8|4736.6|4733.8|8
1608632920000|2020-12-22 10:28:40|4737.6|4734.8|4739.1|4736.3|4739.6|4736.8|4736.6|4733.8|29
1608632930000|2020-12-22 10:28:50|4738.7|4735.9|4738.6|4735.8|4738.7|4735.9|4738.1|4735.3|9
1608632940000|2020-12-22 10:29:00|4737.6|4734.8|4739.6|4736.8|4739.6|4736.8|4737.6|4734.8|10
1608632950000|2020-12-22 10:29:10|4740.6|4737.8|4738.1|4735.3|4740.7|4737.9|4737.6|4734.8|50
1608632960000|2020-12-22 10:29:20|4738.6|4735.8|4740.6|4737.8|4740.6|4737.8|4738.1|4735.3|20
1608632970000|2020-12-22 10:29:30|4740.2|4737.4|4739.6|4736.8|4740.6|4737.8|4738.7|4735.9|32
1608632980000|2020-12-22 10:29:40|4740.1|4737.3|4739.6|4736.8|4740.1|4737.3|4739.6|4736.8|27
1608632990000|2020-12-22 10:29:50|4739.7|4736.9|4741.6|4738.8|4741.6|4738.8|4739.6|4736.8|26
1608633000000|2020-12-22 10:30:00|4740.8|4738|4739.6|4736.8|4741.6|4738.8|4739.6|4736.8|32
1608633010000|2020-12-22 10:30:10|4740.1|4737.3|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|18
1608633020000|2020-12-22 10:30:20|4740.6|4737.8|4739.6|4736.8|4740.6|4737.8|4739.6|4736.8|73
1608633030000|2020-12-22 10:30:30|4739.1|4736.3|4739.6|4736.8|4740.6|4737.8|4738.6|4735.8|32
1608633040000|2020-12-22 10:30:40|4740.5|4737.7|4738.1|4735.3|4740.5|4737.7|4738.1|4735.3|55
1608633050000|2020-12-22 10:30:50|4737.7|4734.9|4739.6|4736.8|4739.6|4736.8|4737.6|4734.8|23
1608633060000|2020-12-22 10:31:00|4739.5|4736.7|4739.6|4736.8|4740.6|4737.8|4739.1|4736.3|17
1608633070000|2020-12-22 10:31:10|4740.6|4737.8|4741.6|4738.8|4741.6|4738.8|4740.6|4737.8|19
1608633080000|2020-12-22 10:31:20|4743.6|4740.8|4743.6|4740.8|4744.1|4741.3|4743.1|4740.3|76
1608633090000|2020-12-22 10:31:30|4742.8|4740|4739.7|4736.9|4742.8|4740|4739.7|4736.9|58
1608633100000|2020-12-22 10:31:40|4740.6|4737.8|4738.6|4735.8|4740.6|4737.8|4737.7|4734.9|16
1608633110000|2020-12-22 10:31:50|4737.7|4734.9|4736.6|4733.8|4737.7|4734.9|4736.6|4733.8|34
1608633120000|2020-12-22 10:32:00|4736.1|4733.3|4736.6|4733.8|4737.6|4734.8|4736.1|4733.3|37
1608633130000|2020-12-22 10:32:10|4735.7|4732.9|4736.6|4733.8|4736.6|4733.8|4735.6|4732.8|22
1608633140000|2020-12-22 10:32:20|4736.1|4733.3|4731.6|4728.8|4736.1|4733.3|4731.6|4728.8|148
1608633150000|2020-12-22 10:32:30|4732.5|4729.7|4733.1|4730.3|4733.6|4730.8|4732.5|4729.7|43
1608633160000|2020-12-22 10:32:40|4733.6|4730.8|4731.6|4728.8|4733.6|4730.8|4731.6|4728.8|17
1608633170000|2020-12-22 10:32:50|4730.7|4727.9|4728.6|4725.8|4730.7|4727.9|4728.6|4725.8|42
1608633180000|2020-12-22 10:33:00|4727.7|4724.9|4728.7|4725.9|4729.7|4726.9|4727.7|4724.9|27
1608633190000|2020-12-22 10:33:10|4728.6|4725.8|4729.6|4726.8|4730.6|4727.8|4728.6|4725.8|44
1608633200000|2020-12-22 10:33:20|4730.5|4727.7|4730.6|4727.8|4731.6|4728.8|4729.6|4726.8|34
1608633210000|2020-12-22 10:33:30|4731.6|4728.8|4732.6|4729.8|4732.6|4729.8|4731.6|4728.8|13
1608633220000|2020-12-22 10:33:40|4733.6|4730.8|4733.6|4730.8|4733.6|4730.8|4732.6|4729.8|12
1608633230000|2020-12-22 10:33:50|4733.1|4730.3|4733.7|4730.9|4733.7|4730.9|4732.6|4729.8|12
1608633240000|2020-12-22 10:34:00|4733.6|4730.8|4735.6|4732.8|4736.1|4733.3|4733.6|4730.8|31
1608633250000|2020-12-22 10:34:10|4736.1|4733.3|4736.1|4733.3|4736.1|4733.3|4735.6|4732.8|13
1608633260000|2020-12-22 10:34:20|4735.6|4732.8|4737.1|4734.3|4737.6|4734.8|4735.6|4732.8|18
1608633270000|2020-12-22 10:34:30|4736.6|4733.8|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|12
1608633280000|2020-12-22 10:34:40|4736.1|4733.3|4738.7|4735.9|4738.7|4735.9|4735.7|4732.9|42
1608633290000|2020-12-22 10:34:50|4738.6|4735.8|4738.6|4735.8|4738.6|4735.8|4737.8|4735|22
1608633300000|2020-12-22 10:35:00|||||||||51
1608633310000|2020-12-22 10:35:10|4739.6|4736.8|4740.6|4737.8|4740.6|4737.8|4738.6|4735.8|66
1608633320000|2020-12-22 10:35:20|4741.6|4738.8|4740.6|4737.8|4741.6|4738.8|4739.7|4736.9|36
1608633330000|2020-12-22 10:35:30|4740.1|4737.3|4742.6|4739.8|4742.6|4739.8|4739.7|4736.9|37
1608633340000|2020-12-22 10:35:40|4741.6|4738.8|4742.1|4739.3|4742.6|4739.8|4741.6|4738.8|27
1608633350000|2020-12-22 10:35:50|4741.6|4738.8|4742.6|4739.8|4742.6|4739.8|4741.6|4738.8|5
1608633360000|2020-12-22 10:36:00|4742.1|4739.3|4741.6|4738.8|4742.6|4739.8|4741.6|4738.8|14
1608633370000|2020-12-22 10:36:10|4741.1|4738.3|4740.6|4737.8|4741.6|4738.8|4740.6|4737.8|13
1608633380000|2020-12-22 10:36:20|4741.6|4738.8|4739.6|4736.8|4741.6|4738.8|4739.6|4736.8|18
1608633390000|2020-12-22 10:36:30|4738.7|4735.9|4739.6|4736.8|4739.6|4736.8|4738.6|4735.8|19
1608633400000|2020-12-22 10:36:40|4739.1|4736.3|4738.6|4735.8|4739.6|4736.8|4738.6|4735.8|5
1608633410000|2020-12-22 10:36:50|4737.7|4734.9|4738.6|4735.8|4738.6|4735.8|4737.6|4734.8|8
1608633420000|2020-12-22 10:37:00|4739.1|4736.3|4739.6|4736.8|4740.1|4737.3|4739.1|4736.3|24
1608633430000|2020-12-22 10:37:10|4738.7|4735.9|4740.6|4737.8|4740.6|4737.8|4738.7|4735.9|16
1608633440000|2020-12-22 10:37:20|4740.1|4737.3|4740.6|4737.8|4740.6|4737.8|4740.1|4737.3|9
1608633450000|2020-12-22 10:37:30|4740.7|4737.9|4740.6|4737.8|4740.7|4737.9|4740.6|4737.8|4
1608633460000|2020-12-22 10:37:40|4741.6|4738.8|4741.6|4738.8|4742.5|4739.7|4741.6|4738.8|23
1608633470000|2020-12-22 10:37:50|4741.2|4738.4|4743.6|4740.8|4744.6|4741.8|4741.1|4738.3|59
1608633480000|2020-12-22 10:38:00|4744.1|4741.3|4743.6|4740.8|4744.6|4741.8|4742.7|4739.9|18
1608633490000|2020-12-22 10:38:10|4744.1|4741.3|4743.6|4740.8|4744.6|4741.8|4743.6|4740.8|22
1608633500000|2020-12-22 10:38:20|4743.7|4740.9|4743.6|4740.8|4744.6|4741.8|4743.6|4740.8|24
1608633510000|2020-12-22 10:38:30|4744.1|4741.3|4744.6|4741.8|4744.6|4741.8|4743.6|4740.8|16
1608633520000|2020-12-22 10:38:40|||||||||8
1608633530000|2020-12-22 10:38:50|4743.6|4740.8|4741.6|4738.8|4743.6|4740.8|4741.1|4738.3|41
1608633540000|2020-12-22 10:39:00|4740.6|4737.8|4742.6|4739.8|4742.6|4739.8|4740.6|4737.8|24
1608633550000|2020-12-22 10:39:10|4742.1|4739.3|4740.6|4737.8|4742.1|4739.3|4740.6|4737.8|9
1608633560000|2020-12-22 10:39:20|4740.1|4737.3|4740.6|4737.8|4740.7|4737.9|4740.1|4737.3|32
1608633570000|2020-12-22 10:39:30|||||||||4
1608633580000|2020-12-22 10:39:40|4740.1|4737.3|4740.1|4737.3|4740.6|4737.8|4739.7|4736.9|4
1608633590000|2020-12-22 10:39:50|4740.6|4737.8|4740.6|4737.8|4740.6|4737.8|4740.1|4737.3|4
1608633600000|2020-12-22 10:40:00|4741.1|4738.3|4740.6|4737.8|4742.6|4739.8|4740.6|4737.8|22
1608633610000|2020-12-22 10:40:10|4741.5|4738.7|4740.6|4737.8|4741.7|4738.9|4740.6|4737.8|13
1608633620000|2020-12-22 10:40:20|4740.1|4737.3|4740.6|4737.8|4740.6|4737.8|4740.1|4737.3|3
1608633630000|2020-12-22 10:40:30|4739.6|4736.8|4739.7|4736.9|4739.7|4736.9|4739.6|4736.8|8
1608633640000|2020-12-22 10:40:40|4739.6|4736.8|4742.6|4739.8|4742.6|4739.8|4739.6|4736.8|35
1608633650000|2020-12-22 10:40:50|4743.5|4740.7|4744.6|4741.8|4744.6|4741.8|4742.7|4739.9|37
1608633660000|2020-12-22 10:41:00|4744.1|4741.3|4744.6|4741.8|4745.6|4742.8|4743.6|4740.8|55
1608633670000|2020-12-22 10:41:10|4745.1|4742.3|4744.6|4741.8|4745.6|4742.8|4744.6|4741.8|38
1608633680000|2020-12-22 10:41:20|4744.1|4741.3|4744.6|4741.8|4744.6|4741.8|4744.1|4741.3|6
1608633690000|2020-12-22 10:41:30|4744.1|4741.3|4743.6|4740.8|4745.1|4742.3|4743.6|4740.8|53
1608633700000|2020-12-22 10:41:40|4744.6|4741.8|4743.6|4740.8|4744.6|4741.8|4743.6|4740.8|7
1608633710000|2020-12-22 10:41:50|4744.1|4741.3|4742.6|4739.8|4744.6|4741.8|4742.6|4739.8|31
1608633720000|2020-12-22 10:42:00|4742.1|4739.3|4742.1|4739.3|4742.1|4739.3|4742.1|4739.3|4
1608633730000|2020-12-22 10:42:10|4741.7|4738.9|4742.6|4739.8|4742.6|4739.8|4741.7|4738.9|11
1608633740000|2020-12-22 10:42:20|||||||||24
1608633750000|2020-12-22 10:42:30|4741.7|4738.9|4742.6|4739.8|4742.6|4739.8|4741.7|4738.9|21
1608633760000|2020-12-22 10:42:40|||||||||1
1608633770000|2020-12-22 10:42:50|4741.7|4738.9|4742.6|4739.8|4742.6|4739.8|4741.6|4738.8|17
1608633780000|2020-12-22 10:43:00|4742.1|4739.3|4742.6|4739.8|4742.6|4739.8|4742.1|4739.3|1
1608633790000|2020-12-22 10:43:10|4741.8|4739|4739.6|4736.8|4741.8|4739|4739.1|4736.3|67
1608633800000|2020-12-22 10:43:20|4740.1|4737.3|4739.6|4736.8|4740.1|4737.3|4739.6|4736.8|10
1608633810000|2020-12-22 10:43:30|4740.6|4737.8|4741.1|4738.3|4741.1|4738.3|4740.6|4737.8|1
1608633820000|2020-12-22 10:43:40|4740.7|4737.9|4740.7|4737.9|4740.7|4737.9|4739.6|4736.8|20
1608633830000|2020-12-22 10:43:50|4740.6|4737.8|4741.6|4738.8|4741.6|4738.8|4739.6|4736.8|12
1608633840000|2020-12-22 10:44:00|||||||||1
1608633850000|2020-12-22 10:44:10|4742.5|4739.7|4742.6|4739.8|4743.6|4740.8|4742.5|4739.7|21
1608633860000|2020-12-22 10:44:20|4741.6|4738.8|4741.7|4738.9|4741.7|4738.9|4741.6|4738.8|12
1608633870000|2020-12-22 10:44:30|4741.6|4738.8|4744.6|4741.8|4744.6|4741.8|4741.6|4738.8|47
1608633880000|2020-12-22 10:44:40|4743.7|4740.9|4743.7|4740.9|4744.6|4741.8|4743.6|4740.8|15
1608633890000|2020-12-22 10:44:50|4743.6|4740.8|4744.6|4741.8|4744.7|4741.9|4743.6|4740.8|21
1608633900000|2020-12-22 10:45:00|4743.6|4740.8|4742.6|4739.8|4743.6|4740.8|4741.6|4738.8|45
1608633910000|2020-12-22 10:45:10|4741.8|4739|4742.6|4739.8|4742.7|4739.9|4741.8|4739|20
1608633920000|2020-12-22 10:45:20|4742.7|4739.9|4743.6|4740.8|4743.7|4740.9|4742.6|4739.8|31
1608633930000|2020-12-22 10:45:30|4744.5|4741.7|4744.7|4741.9|4745.7|4742.9|4744.5|4741.7|38
1608633940000|2020-12-22 10:45:40|4744.6|4741.8|4743.6|4740.8|4745.6|4742.8|4743.6|4740.8|32
1608633950000|2020-12-22 10:45:50|4743.7|4740.9|4744.6|4741.8|4744.6|4741.8|4743.6|4740.8|11
1608633960000|2020-12-22 10:46:00|4743.6|4740.8|4742.6|4739.8|4743.7|4740.9|4742.6|4739.8|26
1608633970000|2020-12-22 10:46:10|4742.2|4739.4|4742.6|4739.8|4742.6|4739.8|4742.2|4739.4|1
1608633990000|2020-12-22 10:46:30|4743.6|4740.8|4742.6|4739.8|4743.6|4740.8|4742.6|4739.8|13
1608634000000|2020-12-22 10:46:40|4741.8|4739|4740.6|4737.8|4741.8|4739|4740.6|4737.8|13
1608634010000|2020-12-22 10:46:50|||||||||23
1608634020000|2020-12-22 10:47:00|4740.1|4737.3|4740.6|4737.8|4740.6|4737.8|4740.1|4737.3|6
1608634030000|2020-12-22 10:47:10|4739.7|4736.9|4738.6|4735.8|4739.7|4736.9|4738.6|4735.8|20
1608634040000|2020-12-22 10:47:20|4739.1|4736.3|4738.7|4735.9|4739.6|4736.8|4738.6|4735.8|10
1608634050000|2020-12-22 10:47:30|4739.1|4736.3|4738.6|4735.8|4739.6|4736.8|4738.6|4735.8|3
1608634060000|2020-12-22 10:47:40|4737.6|4734.8|4738.6|4735.8|4738.6|4735.8|4737.6|4734.8|13
1608634070000|2020-12-22 10:47:50|4739.5|4736.7|4739.2|4736.4|4739.6|4736.8|4738.7|4735.9|19
1608634080000|2020-12-22 10:48:00|4739.6|4736.8|4737.6|4734.8|4739.6|4736.8|4737.6|4734.8|2
1608634090000|2020-12-22 10:48:10|4737.7|4734.9|4733.7|4730.9|4737.7|4734.9|4733.6|4730.8|97
1608634100000|2020-12-22 10:48:20|4733.6|4730.8|4734.6|4731.8|4734.7|4731.9|4733.6|4730.8|23
1608634110000|2020-12-22 10:48:30|4733.8|4731|4734.6|4731.8|4734.6|4731.8|4733.7|4730.9|16
1608634120000|2020-12-22 10:48:40|4733.8|4731|4733.6|4730.8|4733.8|4731|4733.6|4730.8|18
1608634130000|2020-12-22 10:48:50|4733.2|4730.4|4732.6|4729.8|4733.6|4730.8|4731.6|4728.8|68
1608634140000|2020-12-22 10:49:00|4732.7|4729.9|4733.6|4730.8|4733.6|4730.8|4732.6|4729.8|16
1608634150000|2020-12-22 10:49:10|4734.6|4731.8|4733.6|4730.8|4734.6|4731.8|4733.6|4730.8|15
1608634160000|2020-12-22 10:49:20|4734.6|4731.8|4733.7|4730.9|4734.6|4731.8|4733.6|4730.8|9
1608634170000|2020-12-22 10:49:30|4734.6|4731.8|4733.6|4730.8|4734.6|4731.8|4733.6|4730.8|13
1608634180000|2020-12-22 10:49:40|4733.7|4730.9|4734.6|4731.8|4735.6|4732.8|4733.7|4730.9|24
1608634190000|2020-12-22 10:49:50|4735.1|4732.3|4738.6|4735.8|4741.7|4738.9|4734.7|4731.9|76
1608634200000|2020-12-22 10:50:00|4739.6|4736.8|4741.7|4738.9|4742.7|4739.9|4738.6|4735.8|60
1608634210000|2020-12-22 10:50:10|4741.6|4738.8|4739.7|4736.9|4742.6|4739.8|4739.7|4736.9|23
1608634220000|2020-12-22 10:50:20|4739.6|4736.8|4740.2|4737.4|4741.6|4738.8|4739.6|4736.8|58
1608634230000|2020-12-22 10:50:30|4740.6|4737.8|4740.6|4737.8|4741.6|4738.8|4740.6|4737.8|11
1608634240000|2020-12-22 10:50:40|4740.7|4737.9|4739.6|4736.8|4740.7|4737.9|4738.7|4735.9|13
1608634250000|2020-12-22 10:50:50|4739.7|4736.9|4740.6|4737.8|4740.7|4737.9|4738.7|4735.9|12
1608634260000|2020-12-22 10:51:00|4740.7|4737.9|4738.6|4735.8|4740.7|4737.9|4738.2|4735.4|10
1608634270000|2020-12-22 10:51:10|4738.2|4735.4|4738.6|4735.8|4738.7|4735.9|4737.8|4735|8
1608634280000|2020-12-22 10:51:20|4737.8|4735|4738.6|4735.8|4738.7|4735.9|4737.7|4734.9|10
1608634290000|2020-12-22 10:51:30|4738.7|4735.9|4736.7|4733.9|4738.7|4735.9|4736.6|4733.8|7
1608634300000|2020-12-22 10:51:40|4737.6|4734.8|4735.7|4732.9|4737.6|4734.8|4735.6|4732.8|10
1608634310000|2020-12-22 10:51:50|4735.6|4732.8|4733.7|4730.9|4735.7|4732.9|4733.7|4730.9|440
1608634320000|2020-12-22 10:52:00|4734.1|4731.3|4735.7|4732.9|4735.7|4732.9|4734.1|4731.3|12
1608634330000|2020-12-22 10:52:10|4736.1|4733.3|4736.7|4733.9|4736.7|4733.9|4735.7|4732.9|22
1608634340000|2020-12-22 10:52:20|4737.6|4734.8|4737.7|4734.9|4737.7|4734.9|4736.7|4733.9|5
1608634350000|2020-12-22 10:52:30|4737.6|4734.8|4734.7|4731.9|4737.6|4734.8|4734.6|4731.8|26
1608634360000|2020-12-22 10:52:40|4735.6|4732.8|4734.7|4731.9|4735.6|4732.8|4734.6|4731.8|22
1608634370000|2020-12-22 10:52:50|4734.8|4732|4736.7|4733.9|4736.7|4733.9|4734.7|4731.9|13
1608634380000|2020-12-22 10:53:00|4737.6|4734.8|4735.7|4732.9|4737.6|4734.8|4735.2|4732.4|21
1608634390000|2020-12-22 10:53:10|4735.6|4732.8|4734.7|4731.9|4735.7|4732.9|4734.6|4731.8|13
1608634400000|2020-12-22 10:53:20|4734.6|4731.8|4736.2|4733.4|4736.6|4733.8|4734.6|4731.8|19
1608634410000|2020-12-22 10:53:30|4735.7|4732.9|4736.6|4733.8|4736.7|4733.9|4735.6|4732.8|8
1608634420000|2020-12-22 10:53:40|4736.7|4733.9|4737.2|4734.4|4737.7|4734.9|4736.7|4733.9|30
1608634430000|2020-12-22 10:53:50|4736.8|4734|4736.7|4733.9|4736.8|4734|4735.7|4732.9|7
1608634440000|2020-12-22 10:54:00|4736.6|4733.8|4735.7|4732.9|4736.7|4733.9|4735.6|4732.8|20
1608634450000|2020-12-22 10:54:10|4735.6|4732.8|4733.6|4730.8|4735.6|4732.8|4733.6|4730.8|34
1608634460000|2020-12-22 10:54:20|4733.7|4730.9|4734.2|4731.4|4734.7|4731.9|4733.7|4730.9|15
1608634470000|2020-12-22 10:54:30|4733.7|4730.9|4734.7|4731.9|4734.7|4731.9|4733.7|4730.9|7
1608634480000|2020-12-22 10:54:40|4734.6|4731.8|4734.7|4731.9|4735.6|4732.8|4734.6|4731.8|10
1608634490000|2020-12-22 10:54:50|4734.6|4731.8|4733.6|4730.8|4735.6|4732.8|4733.6|4730.8|9
1608634500000|2020-12-22 10:55:00|4733.7|4730.9|4733.6|4730.8|4734.6|4731.8|4733.6|4730.8|11
1608634510000|2020-12-22 10:55:10|4732.7|4729.9|4732.6|4729.8|4732.7|4729.9|4732.6|4729.8|15
1608634520000|2020-12-22 10:55:20|4732.7|4729.9|4732.6|4729.8|4732.7|4729.9|4731.7|4728.9|16
1608634530000|2020-12-22 10:55:30|4732.7|4729.9|4733.6|4730.8|4733.7|4730.9|4732.7|4729.9|9
1608634540000|2020-12-22 10:55:40|4733.7|4730.9|4733.2|4730.4|4734.7|4731.9|4733.2|4730.4|20
1608634550000|2020-12-22 10:55:50|4733.6|4730.8|4733.6|4730.8|4733.7|4730.9|4732.7|4729.9|19
1608634560000|2020-12-22 10:56:00|4733.7|4730.9|4733.6|4730.8|4733.7|4730.9|4733.2|4730.4|6
1608634570000|2020-12-22 10:56:10|4733.7|4730.9|4734.2|4731.4|4735.6|4732.8|4732.7|4729.9|12
1608634580000|2020-12-22 10:56:20|4734.6|4731.8|4734.6|4731.8|4735.2|4732.4|4734.6|4731.8|10
1608634590000|2020-12-22 10:56:30|4734.7|4731.9|4734.7|4731.9|4735.6|4732.8|4734.6|4731.8|7
1608634600000|2020-12-22 10:56:40|4735.2|4732.4|4735.2|4732.4|4735.2|4732.4|4734.6|4731.8|4
1608634610000|2020-12-22 10:56:50|4734.7|4731.9|4733.7|4730.9|4735.2|4732.4|4733.7|4730.9|12
1608634620000|2020-12-22 10:57:00|4733.6|4730.8|4734.6|4731.8|4734.6|4731.8|4733.6|4730.8|1
1608634630000|2020-12-22 10:57:10|4733.8|4731|4734.6|4731.8|4735.6|4732.8|4733.7|4730.9|10
1608634640000|2020-12-22 10:57:20|4734.2|4731.4|4734.6|4731.8|4734.6|4731.8|4734.2|4731.4|2
1608634650000|2020-12-22 10:57:30|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4734.6|4731.8|0
1608634660000|2020-12-22 10:57:40|4734.6|4731.8|4734.7|4731.9|4734.7|4731.9|4733.7|4730.9|4
1608634670000|2020-12-22 10:57:50|4734.6|4731.8|4734.6|4731.8|4734.7|4731.9|4733.6|4730.8|5
1608634680000|2020-12-22 10:58:00|4734.7|4731.9|4735.2|4732.4|4735.7|4732.9|4734.7|4731.9|29
1608634690000|2020-12-22 10:58:10|4734.8|4732|4735.7|4732.9|4735.7|4732.9|4734.7|4731.9|1
1608634700000|2020-12-22 10:58:20|4736.1|4733.3|4736.6|4733.8|4736.7|4733.9|4735.6|4732.8|12
1608634710000|2020-12-22 10:58:30|4736.7|4733.9|4736.6|4733.8|4736.7|4733.9|4736.6|4733.8|0
1608634720000|2020-12-22 10:58:40|4736.7|4733.9|4736.7|4733.9|4736.7|4733.9|4735.7|4732.9|23
1608634730000|2020-12-22 10:58:50|4738.4|4735.6|4740.2|4737.4|4740.7|4737.9|4738.4|4735.6|46
1608634740000|2020-12-22 10:59:00|4740.6|4737.8|4740.6|4737.8|4740.7|4737.9|4739.8|4737|20
1608634750000|2020-12-22 10:59:10|4741.6|4738.8|4740.6|4737.8|4741.6|4738.8|4740.6|4737.8|17
1608634760000|2020-12-22 10:59:20|4740.7|4737.9|4739.6|4736.8|4740.7|4737.9|4738.7|4735.9|21
1608634770000|2020-12-22 10:59:30|4739.7|4736.9|4739.7|4736.9|4739.7|4736.9|4738.6|4735.8|4
1608634780000|2020-12-22 10:59:40|4740.6|4737.8|4740.6|4737.8|4741.1|4738.3|4740.6|4737.8|13
1608634790000|2020-12-22 10:59:50|4740.7|4737.9|4740.6|4737.8|4740.7|4737.9|4740.6|4737.8|5
1608634800000|2020-12-22 11:00:00|4739.7|4736.9|4738.6|4735.8|4739.7|4736.9|4738.6|4735.8|35
1608634810000|2020-12-22 11:00:10|4737.7|4734.9|4736.6|4733.8|4737.7|4734.9|4735.7|4732.9|31
1608634820000|2020-12-22 11:00:20|4737.6|4734.8|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|16
1608634830000|2020-12-22 11:00:30|4736.7|4733.9|4736.6|4733.8|4737.2|4734.4|4736.6|4733.8|1
1608634840000|2020-12-22 11:00:40|4736.8|4734|4737.6|4734.8|4737.6|4734.8|4736.6|4733.8|12
1608634850000|2020-12-22 11:00:50|4737.2|4734.4|4736.6|4733.8|4737.6|4734.8|4736.6|4733.8|2
1608634860000|2020-12-22 11:01:00|4735.6|4732.8|4735.6|4732.8|4736.6|4733.8|4735.6|4732.8|16
1608634870000|2020-12-22 11:01:10|4735.7|4732.9|4736.6|4733.8|4736.6|4733.8|4735.6|4732.8|11
1608634880000|2020-12-22 11:01:20|||||||||1
1608634890000|2020-12-22 11:01:30|4736.2|4733.4|4736.7|4733.9|4737.7|4734.9|4735.6|4732.8|50
1608634900000|2020-12-22 11:01:40|4737.1|4734.3|4736.7|4733.9|4737.1|4734.3|4736.7|4733.9|6
1608634910000|2020-12-22 11:01:50|4736.6|4733.8|4733.7|4730.9|4736.6|4733.8|4733.6|4730.8|46
1608634920000|2020-12-22 11:02:00|4733.6|4730.8|4732.6|4729.8|4733.7|4730.9|4732.6|4729.8|15
1608634930000|2020-12-22 11:02:10|4732.7|4729.9|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|8
1608634940000|2020-12-22 11:02:20|4732.1|4729.3|4731.7|4728.9|4732.7|4729.9|4731.7|4728.9|17
1608634950000|2020-12-22 11:02:30|4732.2|4729.4|4732.7|4729.9|4733.6|4730.8|4731.7|4728.9|23
1608634960000|2020-12-22 11:02:40|4733.6|4730.8|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|7
1608634970000|2020-12-22 11:02:50|4732.7|4729.9|4731.6|4728.8|4732.7|4729.9|4731.6|4728.8|24
1608634980000|2020-12-22 11:03:00|4731.7|4728.9|4731.7|4728.9|4732.6|4729.8|4731.7|4728.9|17
1608634990000|2020-12-22 11:03:10|4731.6|4728.8|4731.6|4728.8|4731.7|4728.9|4731.6|4728.8|0
1608635000000|2020-12-22 11:03:20|4730.7|4727.9|4728.6|4725.8|4731.6|4728.8|4728.6|4725.8|105
1608635010000|2020-12-22 11:03:30|4727.7|4724.9|4728.6|4725.8|4728.6|4725.8|4727.6|4724.8|35
1608635020000|2020-12-22 11:03:40|4728.2|4725.4|4728.6|4725.8|4728.7|4725.9|4728.2|4725.4|13
1608635030000|2020-12-22 11:03:50|4727.8|4725|4729.6|4726.8|4729.7|4726.9|4727.7|4724.9|18
1608635040000|2020-12-22 11:04:00|4728.7|4725.9|4729.7|4726.9|4729.7|4726.9|4728.6|4725.8|15
1608635050000|2020-12-22 11:04:10|||||||||4
1608635060000|2020-12-22 11:04:20|4730.1|4727.3|4729.6|4726.8|4730.6|4727.8|4729.6|4726.8|26
1608635070000|2020-12-22 11:04:30|4728.8|4726|4729.6|4726.8|4729.6|4726.8|4728.2|4725.4|8
1608635080000|2020-12-22 11:04:40|4729.7|4726.9|4729.6|4726.8|4729.7|4726.9|4729.6|4726.8|4
1608635090000|2020-12-22 11:04:50|4728.7|4725.9|4728.7|4725.9|4728.7|4725.9|4728.7|4725.9|2
1608635100000|2020-12-22 11:05:00|4728.6|4725.8|4730.2|4727.4|4730.6|4727.8|4728.6|4725.8|26
1608635110000|2020-12-22 11:05:10|4730.6|4727.8|4732.6|4729.8|4732.7|4729.9|4730.6|4727.8|27
1608635120000|2020-12-22 11:05:20|4731.7|4728.9|4731.6|4728.8|4731.7|4728.9|4730.7|4727.9|23
1608635130000|2020-12-22 11:05:30|4732.6|4729.8|4733.6|4730.8|4734.6|4731.8|4732.6|4729.8|22
1608635140000|2020-12-22 11:05:40|4732.7|4729.9|4733.6|4730.8|4733.6|4730.8|4732.6|4729.8|22
1608635150000|2020-12-22 11:05:50|4733.2|4730.4|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|16
1608635160000|2020-12-22 11:06:00|4732.2|4729.4|4732.6|4729.8|4732.6|4729.8|4731.7|4728.9|2
1608635170000|2020-12-22 11:06:10|4732.2|4729.4|4734.6|4731.8|4734.6|4731.8|4732.1|4729.3|9
1608635180000|2020-12-22 11:06:20|4734.2|4731.4|4734.1|4731.3|4734.6|4731.8|4733.6|4730.8|10
1608635190000|2020-12-22 11:06:30|4733.7|4730.9|4732.6|4729.8|4733.7|4730.9|4732.6|4729.8|13
1608635200000|2020-12-22 11:06:40|4733.1|4730.3|4732.6|4729.8|4733.6|4730.8|4732.6|4729.8|2
1608635210000|2020-12-22 11:06:50|||||||||1
1608635220000|2020-12-22 11:07:00|4732.2|4729.4|4731.6|4728.8|4732.2|4729.4|4731.6|4728.8|5
1608635230000|2020-12-22 11:07:10|4732.1|4729.3|4731.6|4728.8|4732.6|4729.8|4731.6|4728.8|10
1608635240000|2020-12-22 11:07:20|4730.7|4727.9|4731.6|4728.8|4731.6|4728.8|4730.6|4727.8|11
1608635250000|2020-12-22 11:07:30|4731.7|4728.9|4731.6|4728.8|4732.6|4729.8|4731.6|4728.8|8
1608635260000|2020-12-22 11:07:40|4731.7|4728.9|4730.6|4727.8|4731.7|4728.9|4729.7|4726.9|19
1608635270000|2020-12-22 11:07:50|4730.7|4727.9|4731.6|4728.8|4732.1|4729.3|4730.7|4727.9|2
1608635280000|2020-12-22 11:08:00|4730.8|4728|4730.6|4727.8|4731.7|4728.9|4730.6|4727.8|13
1608635290000|2020-12-22 11:08:10|4730.2|4727.4|4730.6|4727.8|4730.6|4727.8|4729.7|4726.9|10
1608635300000|2020-12-22 11:08:20|4730.7|4727.9|4731.6|4728.8|4732.6|4729.8|4730.6|4727.8|12
1608635310000|2020-12-22 11:08:30|4730.7|4727.9|4730.7|4727.9|4731.6|4728.8|4730.7|4727.9|15
1608635320000|2020-12-22 11:08:40|4731.6|4728.8|4731.6|4728.8|4732.6|4729.8|4731.2|4728.4|15
1608635330000|2020-12-22 11:08:50|4731.2|4728.4|4731.6|4728.8|4731.6|4728.8|4731.2|4728.4|2
1608635360000|2020-12-22 11:09:20|4731.2|4728.4|4730.6|4727.8|4731.2|4728.4|4730.2|4727.4|15
1608635370000|2020-12-22 11:09:30|4731.5|4728.7|4731.7|4728.9|4731.7|4728.9|4731.5|4728.7|11
1608635380000|2020-12-22 11:09:40|4731.6|4728.8|4733.1|4730.3|4733.6|4730.8|4731.6|4728.8|26
1608635390000|2020-12-22 11:09:50|4733.6|4730.8|4732.6|4729.8|4733.7|4730.9|4732.6|4729.8|9
1608635400000|2020-12-22 11:10:00|4733.6|4730.8|4733.6|4730.8|4733.6|4730.8|4733.2|4730.4|12
1608635410000|2020-12-22 11:10:10|4733.2|4730.4|4733.6|4730.8|4733.6|4730.8|4733.2|4730.4|0
1608635420000|2020-12-22 11:10:20|||||||||1
1608635430000|2020-12-22 11:10:30|4734.6|4731.8|4735.7|4732.9|4736.7|4733.9|4734.6|4731.8|29
1608635440000|2020-12-22 11:10:40|4736.6|4733.8|4734.6|4731.8|4736.6|4733.8|4734.6|4731.8|18
1608635450000|2020-12-22 11:10:50|4734.1|4731.3|4734.6|4731.8|4734.6|4731.8|4733.7|4730.9|10
1608635460000|2020-12-22 11:11:00|4733.7|4730.9|4733.6|4730.8|4733.7|4730.9|4733.6|4730.8|0
1608635470000|2020-12-22 11:11:10|4734.5|4731.7|4733.6|4730.8|4734.6|4731.8|4733.6|4730.8|12
1608635480000|2020-12-22 11:11:20|4733.7|4730.9|4733.6|4730.8|4734.1|4731.3|4733.6|4730.8|4
1608635490000|2020-12-22 11:11:30|4733.7|4730.9|4733.6|4730.8|4734.6|4731.8|4733.6|4730.8|2
1608635500000|2020-12-22 11:11:40|4733.7|4730.9|4732.6|4729.8|4734.6|4731.8|4732.6|4729.8|27
1608635510000|2020-12-22 11:11:50|4732.1|4729.3|4731.6|4728.8|4732.6|4729.8|4729.7|4726.9|54
1608635520000|2020-12-22 11:12:00|4731.7|4728.9|4732.7|4729.9|4733.6|4730.8|4731.6|4728.8|30
1608635530000|2020-12-22 11:12:10|4733.6|4730.8|4733.2|4730.4|4733.6|4730.8|4731.6|4728.8|20
1608635540000|2020-12-22 11:12:20|4733.6|4730.8|4733.7|4730.9|4734.2|4731.4|4733.6|4730.8|2
1608635550000|2020-12-22 11:12:30|4732.9|4730.1|4731.7|4728.9|4732.9|4730.1|4731.7|4728.9|17
1608635560000|2020-12-22 11:12:40|4731.6|4728.8|4731.7|4728.9|4732.7|4729.9|4731.6|4728.8|24
1608635570000|2020-12-22 11:12:50|4732.7|4729.9|4732.7|4729.9|4732.7|4729.9|4731.7|4728.9|25
1608635580000|2020-12-22 11:13:00|4733.6|4730.8|4733.7|4730.9|4733.7|4730.9|4733.6|4730.8|16
1608635590000|2020-12-22 11:13:10|4732.9|4730.1|4731.7|4728.9|4732.9|4730.1|4730.7|4727.9|86
1608635600000|2020-12-22 11:13:20|||||||||5
1608635610000|2020-12-22 11:13:30|4731.2|4728.4|4731.7|4728.9|4732.7|4729.9|4731.2|4728.4|19
1608635620000|2020-12-22 11:13:40|4732.2|4729.4|4732.7|4729.9|4732.7|4729.9|4731.7|4728.9|11
1608635630000|2020-12-22 11:13:50|4732.2|4729.4|4731.7|4728.9|4732.7|4729.9|4731.7|4728.9|0
1608635640000|2020-12-22 11:14:00|||||||||8
1608635650000|2020-12-22 11:14:10|4732.2|4729.4|4732.7|4729.9|4732.7|4729.9|4731.6|4728.8|15
1608635660000|2020-12-22 11:14:20|||||||||3
1608635670000|2020-12-22 11:14:30|4732.8|4730|4732.7|4729.9|4733.2|4730.4|4732.7|4729.9|15
1608635680000|2020-12-22 11:14:40|||||||||1
1608635690000|2020-12-22 11:14:50|4731.7|4728.9|4731.7|4728.9|4731.7|4728.9|4731.7|4728.9|3
1608635700000|2020-12-22 11:15:00|4731.2|4728.4|4730.7|4727.9|4731.7|4728.9|4730.7|4727.9|17
1608635710000|2020-12-22 11:15:10|4729.7|4726.9|4730.7|4727.9|4731.2|4728.4|4729.7|4726.9|23
1608635720000|2020-12-22 11:15:20|4729.8|4727|4730.7|4727.9|4730.7|4727.9|4728.7|4725.9|26
1608635730000|2020-12-22 11:15:30|4730.2|4727.4|4729.7|4726.9|4730.2|4727.4|4729.7|4726.9|7
1608635740000|2020-12-22 11:15:40|4728.7|4725.9|4729.7|4726.9|4729.7|4726.9|4728.7|4725.9|16
1608635750000|2020-12-22 11:15:50|4730.2|4727.4|4730.7|4727.9|4731.2|4728.4|4730.2|4727.4|15
1608635760000|2020-12-22 11:16:00|4730.2|4727.4|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|18
1608635770000|2020-12-22 11:16:10|4730.7|4727.9|4731.2|4728.4|4731.7|4728.9|4730.7|4727.9|4
1608635780000|2020-12-22 11:16:20|4730.7|4727.9|4732.2|4729.4|4732.7|4729.9|4730.7|4727.9|13
1608635790000|2020-12-22 11:16:30|4731.8|4729|4731.7|4728.9|4732.6|4729.8|4731.7|4728.9|3
1608635800000|2020-12-22 11:16:40|4730.7|4727.9|4731.7|4728.9|4731.7|4728.9|4730.7|4727.9|12
1608635810000|2020-12-22 11:16:50|4730.7|4727.9|4731.7|4728.9|4731.7|4728.9|4730.7|4727.9|6
1608635820000|2020-12-22 11:17:00|4730.7|4727.9|4730.7|4727.9|4731.7|4728.9|4730.7|4727.9|8
1608635830000|2020-12-22 11:17:10|4729.7|4726.9|4729.7|4726.9|4730.7|4727.9|4729.7|4726.9|7
1608635840000|2020-12-22 11:17:20|4730.2|4727.4|4730.7|4727.9|4731.7|4728.9|4729.7|4726.9|10
1608635850000|2020-12-22 11:17:30|4731.2|4728.4|4730.7|4727.9|4731.2|4728.4|4730.7|4727.9|7
1608635860000|2020-12-22 11:17:40|4729.7|4726.9|4729.7|4726.9|4729.7|4726.9|4729.6|4726.8|12
1608635870000|2020-12-22 11:17:50|4730.7|4727.9|4732.7|4729.9|4732.7|4729.9|4730.7|4727.9|12
1608635880000|2020-12-22 11:18:00|4731.8|4729|4733.7|4730.9|4733.7|4730.9|4731.8|4729|15
1608635890000|2020-12-22 11:18:10|4732.7|4729.9|4732.7|4729.9|4732.7|4729.9|4732.7|4729.9|5
1608635900000|2020-12-22 11:18:20|4732.6|4729.8|4732.7|4729.9|4732.7|4729.9|4731.7|4728.9|5
1608635910000|2020-12-22 11:18:30|4733.7|4730.9|4733.7|4730.9|4734.7|4731.9|4733.7|4730.9|22
1608635920000|2020-12-22 11:18:40|4734.2|4731.4|4736.7|4733.9|4736.7|4733.9|4733.7|4730.9|77
1608635930000|2020-12-22 11:18:50|4737.7|4734.9|4740.2|4737.4|4740.6|4737.8|4737.7|4734.9|64
1608635940000|2020-12-22 11:19:00|4740.6|4737.8|4744.7|4741.9|4744.7|4741.9|4739.7|4736.9|186
1608635950000|2020-12-22 11:19:10|4743.8|4741|4746.7|4743.9|4747.2|4744.4|4742.7|4739.9|122
1608635960000|2020-12-22 11:19:20|4745.7|4742.9|4746.7|4743.9|4746.7|4743.9|4745.7|4742.9|27
1608635970000|2020-12-22 11:19:30|4747.6|4744.8|4747.7|4744.9|4747.7|4744.9|4747.6|4744.8|18
1608635980000|2020-12-22 11:19:40|4748.7|4745.9|4750.7|4747.9|4751.6|4748.8|4748.7|4745.9|243
1608635990000|2020-12-22 11:19:50|4751.1|4748.3|4751.7|4748.9|4753.6|4750.8|4751.1|4748.3|163
1608636000000|2020-12-22 11:20:00|4752.6|4749.8|4750.7|4747.9|4752.7|4749.9|4750.7|4747.9|89
1608636010000|2020-12-22 11:20:10|4749.7|4746.9|4748.7|4745.9|4750.7|4747.9|4748.7|4745.9|39
1608636020000|2020-12-22 11:20:20|4750.7|4747.9|4751.7|4748.9|4752.7|4749.9|4750.7|4747.9|77
1608636030000|2020-12-22 11:20:30|4750.7|4747.9|4750.7|4747.9|4750.7|4747.9|4750.6|4747.8|17
1608636040000|2020-12-22 11:20:40|4749.8|4747|4751.7|4748.9|4752.7|4749.9|4748.9|4746.1|78
1608636050000|2020-12-22 11:20:50|4752.5|4749.7|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|22
1608636060000|2020-12-22 11:21:00|4752.2|4749.4|4751.7|4748.9|4752.6|4749.8|4751.7|4748.9|34
1608636070000|2020-12-22 11:21:10|4752.2|4749.4|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|19
1608636080000|2020-12-22 11:21:20|4752.2|4749.4|4756.2|4753.4|4756.7|4753.9|4751.7|4748.9|149
1608636090000|2020-12-22 11:21:30|4755.7|4752.9|4758.5|4755.7|4758.6|4755.8|4755.7|4752.9|80
1608636100000|2020-12-22 11:21:40|4758.6|4755.8|4757.7|4754.9|4759.6|4756.8|4757.7|4754.9|105
1608636110000|2020-12-22 11:21:50|4757.6|4754.8|4757.1|4754.3|4757.7|4754.9|4756.7|4753.9|35
1608636120000|2020-12-22 11:22:00|4757.6|4754.8|4758.6|4755.8|4758.7|4755.9|4757.6|4754.8|43
1608636130000|2020-12-22 11:22:10|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|6
1608636140000|2020-12-22 11:22:20|4758.2|4755.4|4758.7|4755.9|4758.7|4755.9|4757.6|4754.8|15
1608636150000|2020-12-22 11:22:30|4757.8|4755|4756.7|4753.9|4757.8|4755|4756.7|4753.9|27
1608636160000|2020-12-22 11:22:40|4757.6|4754.8|4757.7|4754.9|4758.7|4755.9|4756.7|4753.9|34
1608636170000|2020-12-22 11:22:50|4756.7|4753.9|4757.7|4754.9|4757.7|4754.9|4756.7|4753.9|23
1608636180000|2020-12-22 11:23:00|4758.2|4755.4|4757.7|4754.9|4758.2|4755.4|4757.7|4754.9|14
1608636190000|2020-12-22 11:23:10|||||||||9
1608636200000|2020-12-22 11:23:20|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4758.6|4755.8|47
1608636210000|2020-12-22 11:23:30|4757.7|4754.9|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|40
1608636220000|2020-12-22 11:23:40|4758.6|4755.8|4758.7|4755.9|4759.7|4756.9|4758.6|4755.8|49
1608636230000|2020-12-22 11:23:50|4759.2|4756.4|4759.7|4756.9|4759.7|4756.9|4759.2|4756.4|5
1608636240000|2020-12-22 11:24:00|4759.6|4756.8|4758.7|4755.9|4759.7|4756.9|4758.2|4755.4|27
1608636250000|2020-12-22 11:24:10|4757.7|4754.9|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|21
1608636260000|2020-12-22 11:24:20|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4757.8|4755|14
1608636270000|2020-12-22 11:24:30|4758.2|4755.4|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|17
1608636280000|2020-12-22 11:24:40|4758.6|4755.8|4759.6|4756.8|4759.7|4756.9|4758.6|4755.8|37
1608636290000|2020-12-22 11:24:50|4758.7|4755.9|4757.7|4754.9|4759.7|4756.9|4757.7|4754.9|22
1608636300000|2020-12-22 11:25:00|4758.2|4755.4|4758.2|4755.4|4758.7|4755.9|4757.7|4754.9|21
1608636310000|2020-12-22 11:25:10|4757.7|4754.9|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|62
1608636320000|2020-12-22 11:25:20|4759.6|4756.8|4757.7|4754.9|4759.7|4756.9|4757.7|4754.9|46
1608636330000|2020-12-22 11:25:30|4758.6|4755.8|4757.7|4754.9|4758.6|4755.8|4757.7|4754.9|7
1608636340000|2020-12-22 11:25:40|4757.6|4754.8|4757.7|4754.9|4757.7|4754.9|4756.8|4754|24
1608636350000|2020-12-22 11:25:50|4757.6|4754.8|4757.7|4754.9|4758.6|4755.8|4757.6|4754.8|23
1608636360000|2020-12-22 11:26:00|||||||||5
1608636370000|2020-12-22 11:26:10|||||||||4
1608636380000|2020-12-22 11:26:20|4758.6|4755.8|4757.7|4754.9|4758.7|4755.9|4757.7|4754.9|18
1608636390000|2020-12-22 11:26:30|||||||||4
1608636400000|2020-12-22 11:26:40|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|9
1608636410000|2020-12-22 11:26:50|||||||||21
1608636420000|2020-12-22 11:27:00|4759.2|4756.4|4758.7|4755.9|4759.2|4756.4|4758.7|4755.9|12
1608636430000|2020-12-22 11:27:10|||||||||4
1608636440000|2020-12-22 11:27:20|4758.6|4755.8|4757.7|4754.9|4758.6|4755.8|4757.7|4754.9|18
1608636450000|2020-12-22 11:27:30|4756.8|4754|4758.7|4755.9|4758.7|4755.9|4756.8|4754|55
1608636460000|2020-12-22 11:27:40|||||||||8
1608636470000|2020-12-22 11:27:50|4759.6|4756.8|4758.7|4755.9|4759.7|4756.9|4758.7|4755.9|24
1608636480000|2020-12-22 11:28:00|||||||||18
1608636490000|2020-12-22 11:28:10|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|4759.7|4756.9|12
1608636500000|2020-12-22 11:28:20|||||||||2
1608636510000|2020-12-22 11:28:30|4760.7|4757.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|41
1608636520000|2020-12-22 11:28:40|4760.7|4757.9|4761.7|4758.9|4761.7|4758.9|4759.7|4756.9|107
1608636530000|2020-12-22 11:28:50|4761.6|4758.8|4763.7|4760.9|4766.2|4763.4|4761.6|4758.8|426
1608636540000|2020-12-22 11:29:00|4764.2|4761.4|4763.7|4760.9|4764.7|4761.9|4763.7|4760.9|41
1608636550000|2020-12-22 11:29:10|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|17
1608636560000|2020-12-22 11:29:20|4764.6|4761.8|4763.6|4760.8|4764.7|4761.9|4763.6|4760.8|20
1608636570000|2020-12-22 11:29:30|4763.7|4760.9|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|35
1608636580000|2020-12-22 11:29:40|4764.6|4761.8|4764.7|4761.9|4764.7|4761.9|4763.7|4760.9|23
1608636590000|2020-12-22 11:29:50|4765.6|4762.8|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|32
1608636600000|2020-12-22 11:30:00|4765.6|4762.8|4765.7|4762.9|4766.2|4763.4|4765.6|4762.8|30
1608636610000|2020-12-22 11:30:10|4765.6|4762.8|4761.7|4758.9|4765.7|4762.9|4761.1|4758.3|80
1608636620000|2020-12-22 11:30:20|4761.2|4758.4|4762.2|4759.4|4763.1|4760.3|4760.7|4757.9|45
1608636630000|2020-12-22 11:30:30|4761.7|4758.9|4760.6|4757.8|4761.7|4758.9|4760.2|4757.4|27
1608636640000|2020-12-22 11:30:40|4760.7|4757.9|4760.7|4757.9|4761.7|4758.9|4760.6|4757.8|38
1608636650000|2020-12-22 11:30:50|4760.6|4757.8|4760.7|4757.9|4760.7|4757.9|4760.6|4757.8|14
1608636660000|2020-12-22 11:31:00|4760.6|4757.8|4760.6|4757.8|4760.7|4757.9|4759.7|4756.9|16
1608636670000|2020-12-22 11:31:10|4760.7|4757.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|25
1608636680000|2020-12-22 11:31:20|4760.6|4757.8|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|11
1608636690000|2020-12-22 11:31:30|4760.4|4757.6|4760.1|4757.3|4760.7|4757.9|4759.7|4756.9|42
1608636700000|2020-12-22 11:31:40|4760.5|4757.7|4760.7|4757.9|4760.7|4757.9|4759.7|4756.9|44
1608636710000|2020-12-22 11:31:50|4760.6|4757.8|4760.7|4757.9|4760.7|4757.9|4760.6|4757.8|10
1608636720000|2020-12-22 11:32:00|4760.6|4757.8|4758.7|4755.9|4760.6|4757.8|4758.7|4755.9|23
1608636730000|2020-12-22 11:32:10|4758.6|4755.8|4756.7|4753.9|4758.6|4755.8|4756.6|4753.8|31
1608636740000|2020-12-22 11:32:20|4757.6|4754.8|4757.7|4754.9|4757.7|4754.9|4757.2|4754.4|31
1608636750000|2020-12-22 11:32:30|4758.5|4755.7|4760.7|4757.9|4760.7|4757.9|4758.5|4755.7|97
1608636760000|2020-12-22 11:32:40|4759.8|4757|4759.6|4756.8|4759.8|4757|4757.7|4754.9|36
1608636770000|2020-12-22 11:32:50|4759.7|4756.9|4759.2|4756.4|4759.7|4756.9|4759.2|4756.4|13
1608636780000|2020-12-22 11:33:00|4759.6|4756.8|4758.6|4755.8|4759.7|4756.9|4757.7|4754.9|30
1608636790000|2020-12-22 11:33:10|4758.7|4755.9|4758.7|4755.9|4758.7|4755.9|4758.2|4755.4|4
1608636800000|2020-12-22 11:33:20|4759.2|4756.4|4758.7|4755.9|4759.6|4756.8|4758.7|4755.9|11
1608636810000|2020-12-22 11:33:30|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4758.6|4755.8|2
1608636820000|2020-12-22 11:33:40|4759.6|4756.8|4758.7|4755.9|4759.7|4756.9|4757.7|4754.9|64
1608636830000|2020-12-22 11:33:50|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|22
1608636840000|2020-12-22 11:34:00|4759.2|4756.4|4759.7|4756.9|4760.6|4757.8|4759.2|4756.4|21
1608636850000|2020-12-22 11:34:10|||||||||1
1608636860000|2020-12-22 11:34:20|||||||||13
1608636870000|2020-12-22 11:34:30|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|4760.7|4757.9|10
1608636880000|2020-12-22 11:34:40|4759.7|4756.9|4759.6|4756.8|4759.7|4756.9|4759.6|4756.8|1
1608636890000|2020-12-22 11:34:50|4759.7|4756.9|4759.7|4756.9|4760.7|4757.9|4759.7|4756.9|18
1608636900000|2020-12-22 11:35:00|4760.6|4757.8|4758.7|4755.9|4760.6|4757.8|4758.7|4755.9|10
1608636910000|2020-12-22 11:35:10|||||||||3
1608636920000|2020-12-22 11:35:20|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|31
1608636930000|2020-12-22 11:35:30|4759.6|4756.8|4758.7|4755.9|4759.7|4756.9|4758.6|4755.8|9
1608636940000|2020-12-22 11:35:40|4758.6|4755.8|4758.7|4755.9|4758.7|4755.9|4757.7|4754.9|11
1608636950000|2020-12-22 11:35:50|||||||||2
1608636960000|2020-12-22 11:36:00|4758.6|4755.8|4756.7|4753.9|4758.7|4755.9|4755.7|4752.9|64
1608636970000|2020-12-22 11:36:10|4756.6|4753.8|4754.7|4751.9|4756.6|4753.8|4754.7|4751.9|11
1608636980000|2020-12-22 11:36:20|4755.2|4752.4|4754.6|4751.8|4755.6|4752.8|4753.6|4750.8|91
1608636990000|2020-12-22 11:36:30|4754.7|4751.9|4754.6|4751.8|4754.7|4751.9|4754.6|4751.8|10
1608637000000|2020-12-22 11:36:40|4754.7|4751.9|4754.7|4751.9|4755.5|4752.7|4754.6|4751.8|13
1608637010000|2020-12-22 11:36:50|4755.2|4752.4|4753.7|4750.9|4755.7|4752.9|4753.7|4750.9|64
1608637020000|2020-12-22 11:37:00|4752.8|4750|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|15
1608637030000|2020-12-22 11:37:10|4752.8|4750|4752.6|4749.8|4753.6|4750.8|4751.7|4748.9|45
1608637040000|2020-12-22 11:37:20|4752.7|4749.9|4752.7|4749.9|4752.7|4749.9|4752.7|4749.9|4
1608637050000|2020-12-22 11:37:30|4753.7|4750.9|4753.7|4750.9|4754.6|4751.8|4753.7|4750.9|44
1608637060000|2020-12-22 11:37:40|4753.6|4750.8|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|8
1608637070000|2020-12-22 11:37:50|4754.2|4751.4|4754.7|4751.9|4754.7|4751.9|4753.7|4750.9|8
1608637080000|2020-12-22 11:38:00|||||||||2
1608637090000|2020-12-22 11:38:10|4753.8|4751|4753.7|4750.9|4753.8|4751|4753.7|4750.9|8
1608637100000|2020-12-22 11:38:20|4752.7|4749.9|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|21
1608637110000|2020-12-22 11:38:30|4753.2|4750.4|4753.2|4750.4|4753.7|4750.9|4752.7|4749.9|9
1608637120000|2020-12-22 11:38:40|4752.7|4749.9|4753.6|4750.8|4753.7|4750.9|4752.7|4749.9|9
1608637130000|2020-12-22 11:38:50|4753.7|4750.9|4752.7|4749.9|4753.7|4750.9|4752.7|4749.9|4
1608637140000|2020-12-22 11:39:00|4753.2|4750.4|4753.7|4750.9|4753.7|4750.9|4753.2|4750.4|11
1608637150000|2020-12-22 11:39:10|4753.2|4750.4|4752.7|4749.9|4753.7|4750.9|4752.7|4749.9|13
1608637160000|2020-12-22 11:39:20|4752.6|4749.8|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|28
1608637170000|2020-12-22 11:39:30|4752.2|4749.4|4751.7|4748.9|4752.2|4749.4|4751.7|4748.9|9
1608637180000|2020-12-22 11:39:40|4750.7|4747.9|4750.7|4747.9|4751.6|4748.8|4750.7|4747.9|36
1608637190000|2020-12-22 11:39:50|4749.8|4747|4749.7|4746.9|4749.8|4747|4749.7|4746.9|36
1608637200000|2020-12-22 11:40:00|4749.6|4746.8|4750.2|4747.4|4750.2|4747.4|4748.7|4745.9|29
1608637210000|2020-12-22 11:40:10|4749.7|4746.9|4749.7|4746.9|4750.6|4747.8|4749.7|4746.9|21
1608637220000|2020-12-22 11:40:20|||||||||1
1608637230000|2020-12-22 11:40:30|4750.2|4747.4|4750.7|4747.9|4750.7|4747.9|4749.7|4746.9|6
1608637240000|2020-12-22 11:40:40|4750.6|4747.8|4750.7|4747.9|4750.7|4747.9|4750.6|4747.8|12
1608637250000|2020-12-22 11:40:50|4750.6|4747.8|4749.7|4746.9|4750.6|4747.8|4749.6|4746.8|25
1608637260000|2020-12-22 11:41:00|4748.8|4746|4748.7|4745.9|4748.8|4746|4748.7|4745.9|14
1608637270000|2020-12-22 11:41:10|4749.7|4746.9|4748.7|4745.9|4749.7|4746.9|4748.7|4745.9|12
1608637280000|2020-12-22 11:41:20|4749.2|4746.4|4748.7|4745.9|4749.6|4746.8|4748.7|4745.9|12
1608637290000|2020-12-22 11:41:30|4749.2|4746.4|4749.7|4746.9|4749.7|4746.9|4749.2|4746.4|3
1608637300000|2020-12-22 11:41:40|4749.2|4746.4|4748.7|4745.9|4749.7|4746.9|4748.7|4745.9|9
1608637310000|2020-12-22 11:41:50|4749.6|4746.8|4748.7|4745.9|4749.7|4746.9|4748.7|4745.9|7
1608637320000|2020-12-22 11:42:00|4749.5|4746.7|4749.7|4746.9|4750.2|4747.4|4749.5|4746.7|23
1608637330000|2020-12-22 11:42:10|4750.2|4747.4|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|4
1608637340000|2020-12-22 11:42:20|4750.1|4747.3|4750.2|4747.4|4750.7|4747.9|4749.7|4746.9|8
1608637350000|2020-12-22 11:42:30|4749.8|4747|4750.7|4747.9|4750.7|4747.9|4749.7|4746.9|5
1608637360000|2020-12-22 11:42:40|||||||||3
1608637370000|2020-12-22 11:42:50|4750.2|4747.4|4749.7|4746.9|4750.2|4747.4|4749.7|4746.9|13
1608637380000|2020-12-22 11:43:00|4750.6|4747.8|4748.7|4745.9|4751.6|4748.8|4748.7|4745.9|68
1608637390000|2020-12-22 11:43:10|4747.7|4744.9|4747.7|4744.9|4747.7|4744.9|4747.6|4744.8|11
1608637400000|2020-12-22 11:43:20|||||||||4
1608637410000|2020-12-22 11:43:30|4746.7|4743.9|4748.7|4745.9|4748.7|4745.9|4746.7|4743.9|43
1608637430000|2020-12-22 11:43:50|4747.8|4745|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|26
1608637440000|2020-12-22 11:44:00|4747.7|4744.9|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|9
1608637450000|2020-12-22 11:44:10|4749.5|4746.7|4750.1|4747.3|4750.1|4747.3|4749.5|4746.7|30
1608637460000|2020-12-22 11:44:20|4749.7|4746.9|4749.6|4746.8|4750.6|4747.8|4749.6|4746.8|16
1608637470000|2020-12-22 11:44:30|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|15
1608637480000|2020-12-22 11:44:40|||||||||6
1608637490000|2020-12-22 11:44:50|4750.1|4747.3|4749.7|4746.9|4750.1|4747.3|4749.7|4746.9|4
1608637500000|2020-12-22 11:45:00|4749.6|4746.8|4747.7|4744.9|4749.6|4746.8|4747.6|4744.8|12
1608637510000|2020-12-22 11:45:10|||||||||4
1608637520000|2020-12-22 11:45:20|4747.6|4744.8|4746.7|4743.9|4747.6|4744.8|4746.6|4743.8|9
1608637530000|2020-12-22 11:45:30|4747.5|4744.7|4748.6|4745.8|4748.6|4745.8|4747.5|4744.7|21
1608637540000|2020-12-22 11:45:40|4748.2|4745.4|4746.7|4743.9|4748.2|4745.4|4746.6|4743.8|20
1608637550000|2020-12-22 11:45:50|4746.6|4743.8|4746.7|4743.9|4746.7|4743.9|4746.6|4743.8|5
1608637560000|2020-12-22 11:46:00|4746.6|4743.8|4745.7|4742.9|4746.6|4743.8|4745.7|4742.9|23
1608637570000|2020-12-22 11:46:10|4745.6|4742.8|4745.7|4742.9|4745.7|4742.9|4745.6|4742.8|7
1608637580000|2020-12-22 11:46:20|4745.6|4742.8|4745.6|4742.8|4745.7|4742.9|4745.5|4742.7|15
1608637590000|2020-12-22 11:46:30|4745.7|4742.9|4745.6|4742.8|4745.7|4742.9|4745.6|4742.8|3
1608637600000|2020-12-22 11:46:40|4745.7|4742.9|4745.7|4742.9|4745.7|4742.9|4745.6|4742.8|5
1608637610000|2020-12-22 11:46:50|4744.7|4741.9|4740.7|4737.9|4744.7|4741.9|4740.6|4737.8|114
1608637620000|2020-12-22 11:47:00|4740.6|4737.8|4741.6|4738.8|4741.6|4738.8|4740.6|4737.8|23
1608637630000|2020-12-22 11:47:10|4741.7|4738.9|4738.7|4735.9|4741.7|4738.9|4738.6|4735.8|91
1608637640000|2020-12-22 11:47:20|4738.2|4735.4|4738.7|4735.9|4738.7|4735.9|4737.6|4734.8|54
1608637650000|2020-12-22 11:47:30|4738.6|4735.8|4739.6|4736.8|4739.6|4736.8|4737.7|4734.9|83
1608637660000|2020-12-22 11:47:40|4738.7|4735.9|4742.7|4739.9|4743.2|4740.4|4738.7|4735.9|126
1608637670000|2020-12-22 11:47:50|4742.2|4739.4|4741.7|4738.9|4742.7|4739.9|4741.7|4738.9|20
1608637680000|2020-12-22 11:48:00|4742.2|4739.4|4742.7|4739.9|4742.7|4739.9|4742.2|4739.4|9
1608637690000|2020-12-22 11:48:10|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|10
1608637700000|2020-12-22 11:48:20|4742.2|4739.4|4744.7|4741.9|4744.7|4741.9|4742.2|4739.4|33
1608637710000|2020-12-22 11:48:30|4744.2|4741.4|4743.7|4740.9|4744.7|4741.9|4743.7|4740.9|15
1608637720000|2020-12-22 11:48:40|4744.1|4741.3|4743.7|4740.9|4744.2|4741.4|4743.7|4740.9|6
1608637730000|2020-12-22 11:48:50|4744.2|4741.4|4744.7|4741.9|4744.7|4741.9|4744.2|4741.4|3
1608637740000|2020-12-22 11:49:00|4743.7|4740.9|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|5
1608637750000|2020-12-22 11:49:10|4745.7|4742.9|4744.7|4741.9|4745.7|4742.9|4744.7|4741.9|15
1608637760000|2020-12-22 11:49:20|||||||||10
1608637770000|2020-12-22 11:49:30|4745.7|4742.9|4744.7|4741.9|4745.7|4742.9|4744.7|4741.9|14
1608637780000|2020-12-22 11:49:40|4745.2|4742.4|4745.7|4742.9|4745.7|4742.9|4745.2|4742.4|2
1608637790000|2020-12-22 11:49:50|4746.6|4743.8|4744.7|4741.9|4746.6|4743.8|4744.7|4741.9|16
1608637800000|2020-12-22 11:50:00|4743.8|4741|4743.7|4740.9|4743.8|4741|4743.7|4740.9|22
1608637810000|2020-12-22 11:50:10|4743.8|4741|4744.7|4741.9|4744.7|4741.9|4743.8|4741|3
1608637820000|2020-12-22 11:50:20|||||||||2
1608637830000|2020-12-22 11:50:30|4743.7|4740.9|4743.7|4740.9|4743.7|4740.9|4742.7|4739.9|24
1608637840000|2020-12-22 11:50:40|4742.8|4740|4743.2|4740.4|4743.7|4740.9|4742.7|4739.9|11
1608637850000|2020-12-22 11:50:50|4743.7|4740.9|4743.7|4740.9|4744.2|4741.4|4743.7|4740.9|10
1608637860000|2020-12-22 11:51:00|4742.7|4739.9|4743.7|4740.9|4743.7|4740.9|4742.7|4739.9|8
1608637870000|2020-12-22 11:51:10|4743.2|4740.4|4742.7|4739.9|4743.2|4740.4|4741.7|4738.9|6
1608637880000|2020-12-22 11:51:20|||||||||1
1608637890000|2020-12-22 11:51:30|4741.8|4739|4740.7|4737.9|4741.8|4739|4740.6|4737.8|13
1608637900000|2020-12-22 11:51:40|4740.6|4737.8|4740.7|4737.9|4740.7|4737.9|4739.8|4737|17
1608637910000|2020-12-22 11:51:50|4740.2|4737.4|4739.6|4736.8|4740.7|4737.9|4739.6|4736.8|22
1608637920000|2020-12-22 11:52:00|4739.2|4736.4|4738.7|4735.9|4739.6|4736.8|4738.7|4735.9|13
1608637930000|2020-12-22 11:52:10|4739.2|4736.4|4741.7|4738.9|4741.7|4738.9|4738.7|4735.9|18
1608637940000|2020-12-22 11:52:20|4740.7|4737.9|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|12
1608637950000|2020-12-22 11:52:30|4742.6|4739.8|4742.7|4739.9|4743.2|4740.4|4742.6|4739.8|39
1608637960000|2020-12-22 11:52:40|4743.1|4740.3|4743.7|4740.9|4744.6|4741.8|4743.1|4740.3|15
1608637970000|2020-12-22 11:52:50|4744.1|4741.3|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|13
1608637980000|2020-12-22 11:53:00|4743.7|4740.9|4743.7|4740.9|4743.7|4740.9|4743.7|4740.9|6
1608637990000|2020-12-22 11:53:10|4743.2|4740.4|4742.7|4739.9|4743.7|4740.9|4742.7|4739.9|6
1608638000000|2020-12-22 11:53:20|4742.5|4739.7|4742.7|4739.9|4742.7|4739.9|4742.1|4739.3|6
1608638010000|2020-12-22 11:53:30|4743.1|4740.3|4742.7|4739.9|4743.7|4740.9|4742.7|4739.9|11
1608638020000|2020-12-22 11:53:40|4743.1|4740.3|4745.1|4742.3|4745.6|4742.8|4743.1|4740.3|23
1608638030000|2020-12-22 11:53:50|4744.7|4741.9|4744.7|4741.9|4744.7|4741.9|4744.2|4741.4|2
1608638040000|2020-12-22 11:54:00|4744.6|4741.8|4744.7|4741.9|4744.7|4741.9|4744.2|4741.4|3
1608638060000|2020-12-22 11:54:20|4743.7|4740.9|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|13
1608638070000|2020-12-22 11:54:30|4745.1|4742.3|4744.7|4741.9|4745.1|4742.3|4744.6|4741.8|3
1608638080000|2020-12-22 11:54:40|4743.8|4741|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|13
1608638100000|2020-12-22 11:55:00|4743.8|4741|4743.7|4740.9|4743.8|4741|4743.7|4740.9|37
1608638110000|2020-12-22 11:55:10|4742.8|4740|4743.7|4740.9|4743.7|4740.9|4742.7|4739.9|12
1608638120000|2020-12-22 11:55:20|||||||||1
1608638130000|2020-12-22 11:55:30|4744.1|4741.3|4743.7|4740.9|4744.2|4741.4|4743.7|4740.9|4
1608638140000|2020-12-22 11:55:40|4744.5|4741.7|4743.7|4740.9|4744.5|4741.7|4743.7|4740.9|6
1608638160000|2020-12-22 11:56:00|4744.2|4741.4|4743.7|4740.9|4744.2|4741.4|4743.7|4740.9|10
1608638170000|2020-12-22 11:56:10|4742.8|4740|4743.7|4740.9|4743.7|4740.9|4742.7|4739.9|5
1608638180000|2020-12-22 11:56:20|4744.7|4741.9|4743.7|4740.9|4744.7|4741.9|4743.7|4740.9|7
1608638190000|2020-12-22 11:56:30|4743.6|4740.8|4742.7|4739.9|4743.6|4740.8|4742.7|4739.9|9
1608638200000|2020-12-22 11:56:40|4742.2|4739.4|4741.7|4738.9|4742.7|4739.9|4741.7|4738.9|13
1608638210000|2020-12-22 11:56:50|4740.7|4737.9|4739.2|4736.4|4740.7|4737.9|4737.7|4734.9|145
1608638220000|2020-12-22 11:57:00|4739.7|4736.9|4738.7|4735.9|4739.7|4736.9|4738.7|4735.9|10
1608638230000|2020-12-22 11:57:10|4739.2|4736.4|4739.7|4736.9|4740.2|4737.4|4738.7|4735.9|16
1608638240000|2020-12-22 11:57:20|4739.2|4736.4|4738.7|4735.9|4739.2|4736.4|4738.7|4735.9|19
1608638250000|2020-12-22 11:57:30|4739.7|4736.9|4739.7|4736.9|4739.7|4736.9|4739.2|4736.4|5
1608638260000|2020-12-22 11:57:40|4740.2|4737.4|4738.7|4735.9|4740.2|4737.4|4738.7|4735.9|8
1608638270000|2020-12-22 11:57:50|4737.8|4735|4738.6|4735.8|4738.6|4735.8|4737.7|4734.9|42
1608638280000|2020-12-22 11:58:00|4738.2|4735.4|4737.7|4734.9|4739.2|4736.4|4737.7|4734.9|12
1608638290000|2020-12-22 11:58:10|4738.6|4735.8|4737.7|4734.9|4738.7|4735.9|4737.7|4734.9|12
1608638300000|2020-12-22 11:58:20|4737.2|4734.4|4736.7|4733.9|4737.6|4734.8|4736.7|4733.9|27
1608638310000|2020-12-22 11:58:30|4735.8|4733|4736.7|4733.9|4736.7|4733.9|4735.7|4732.9|18
1608638320000|2020-12-22 11:58:40|4736.2|4733.4|4735.7|4732.9|4736.6|4733.8|4735.7|4732.9|10
1608638330000|2020-12-22 11:58:50|||||||||4
1608638340000|2020-12-22 11:59:00|4736.6|4733.8|4736.7|4733.9|4736.7|4733.9|4736.6|4733.8|18
1608638350000|2020-12-22 11:59:10|4735.8|4733|4736.7|4733.9|4736.7|4733.9|4735.7|4732.9|6
1608638360000|2020-12-22 11:59:20|4735.7|4732.9|4737.7|4734.9|4737.7|4734.9|4735.7|4732.9|11
1608638370000|2020-12-22 11:59:30|4736.8|4734|4736.7|4733.9|4737.7|4734.9|4735.7|4732.9|9
1608638380000|2020-12-22 11:59:40|||||||||3
1608638390000|2020-12-22 11:59:50|4735.7|4732.9|4736.7|4733.9|4736.7|4733.9|4735.7|4732.9|16
1608638400000|2020-12-22 12:00:00|4735.7|4732.9|4737.7|4734.9|4738.6|4735.8|4735.7|4732.9|30
1608638410000|2020-12-22 12:00:10|4736.7|4733.9|4738.6|4735.8|4738.6|4735.8|4736.7|4733.9|35
1608638420000|2020-12-22 12:00:20|4739.6|4736.8|4740.7|4737.9|4740.7|4737.9|4739.6|4736.8|25
1608638430000|2020-12-22 12:00:30|4739.7|4736.9|4739.7|4736.9|4740.7|4737.9|4739.7|4736.9|31
1608638440000|2020-12-22 12:00:40|||||||||3
1608638450000|2020-12-22 12:00:50|4739.6|4736.8|4741.7|4738.9|4741.7|4738.9|4739.6|4736.8|27
1608638460000|2020-12-22 12:01:00|4741.6|4738.8|4739.7|4736.9|4741.7|4738.9|4739.7|4736.9|13
1608638470000|2020-12-22 12:01:10|4740.2|4737.4|4740.7|4737.9|4740.7|4737.9|4739.7|4736.9|2
1608638480000|2020-12-22 12:01:20|4740.2|4737.4|4739.7|4736.9|4740.6|4737.8|4739.7|4736.9|13
1608638490000|2020-12-22 12:01:30|4739.2|4736.4|4739.7|4736.9|4739.7|4736.9|4739.2|4736.4|15
1608638500000|2020-12-22 12:01:40|||||||||3
1608638510000|2020-12-22 12:01:50|4740.6|4737.8|4740.7|4737.9|4740.7|4737.9|4740.6|4737.8|14
1608638520000|2020-12-22 12:02:00|4739.7|4736.9|4739.7|4736.9|4739.7|4736.9|4739.7|4736.9|21
1608638530000|2020-12-22 12:02:10|4738.8|4736|4739.7|4736.9|4739.7|4736.9|4738.7|4735.9|4
1608638540000|2020-12-22 12:02:20|4739.6|4736.8|4739.7|4736.9|4739.7|4736.9|4738.7|4735.9|9
1608638550000|2020-12-22 12:02:30|4740.7|4737.9|4740.7|4737.9|4741.7|4738.9|4740.7|4737.9|24
1608638560000|2020-12-22 12:02:40|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|5
1608638570000|2020-12-22 12:02:50|4742.6|4739.8|4742.7|4739.9|4742.7|4739.9|4741.7|4738.9|8
1608638580000|2020-12-22 12:03:00|4742.2|4739.4|4741.7|4738.9|4742.6|4739.8|4741.7|4738.9|10
1608638590000|2020-12-22 12:03:10|4741.2|4738.4|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|15
1608638600000|2020-12-22 12:03:20|4742.7|4739.9|4741.7|4738.9|4742.7|4739.9|4741.7|4738.9|15
1608638610000|2020-12-22 12:03:30|4741.6|4738.8|4741.7|4738.9|4741.7|4738.9|4741.2|4738.4|12
1608638620000|2020-12-22 12:03:40|4742.6|4739.8|4742.7|4739.9|4742.7|4739.9|4741.7|4738.9|14
1608638630000|2020-12-22 12:03:50|||||||||1
1608638640000|2020-12-22 12:04:00|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|6
1608638650000|2020-12-22 12:04:10|4741.6|4738.8|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|14
1608638660000|2020-12-22 12:04:20|||||||||1
1608638670000|2020-12-22 12:04:30|4741.6|4738.8|4741.7|4738.9|4741.7|4738.9|4741.6|4738.8|0
1608638680000|2020-12-22 12:04:40|4740.7|4737.9|4739.7|4736.9|4741.2|4738.4|4739.7|4736.9|13
1608638690000|2020-12-22 12:04:50|4740.2|4737.4|4740.7|4737.9|4740.7|4737.9|4740.2|4737.4|2
1608638700000|2020-12-22 12:05:00|4741.5|4738.7|4742.7|4739.9|4742.7|4739.9|4741.5|4738.7|6
1608638710000|2020-12-22 12:05:10|4741.7|4738.9|4742.7|4739.9|4742.7|4739.9|4741.7|4738.9|11
1608638720000|2020-12-22 12:05:20|4742.6|4739.8|4742.7|4739.9|4742.7|4739.9|4742.6|4739.8|1
1608638730000|2020-12-22 12:05:30|4741.7|4738.9|4741.6|4738.8|4741.7|4738.9|4740.7|4737.9|14
1608638740000|2020-12-22 12:05:40|4741.7|4738.9|4741.2|4738.4|4741.7|4738.9|4740.7|4737.9|21
1608638750000|2020-12-22 12:05:50|4741.6|4738.8|4741.7|4738.9|4742.7|4739.9|4741.2|4738.4|9
1608638760000|2020-12-22 12:06:00|4741.6|4738.8|4742.7|4739.9|4742.7|4739.9|4741.2|4738.4|10
1608638770000|2020-12-22 12:06:10|4742.2|4739.4|4741.7|4738.9|4742.7|4739.9|4741.7|4738.9|16
1608638780000|2020-12-22 12:06:20|4741.2|4738.4|4743.7|4740.9|4744.2|4741.4|4741.2|4738.4|49
1608638790000|2020-12-22 12:06:30|4744.7|4741.9|4745.7|4742.9|4745.7|4742.9|4744.7|4741.9|17
1608638800000|2020-12-22 12:06:40|4746.1|4743.3|4745.7|4742.9|4746.6|4743.8|4745.7|4742.9|14
1608638810000|2020-12-22 12:06:50|4744.7|4741.9|4745.7|4742.9|4745.7|4742.9|4744.7|4741.9|19
1608638820000|2020-12-22 12:07:00|4746.1|4743.3|4745.7|4742.9|4746.7|4743.9|4745.7|4742.9|7
1608638830000|2020-12-22 12:07:10|4746.5|4743.7|4746.7|4743.9|4747.6|4744.8|4746.5|4743.7|25
1608638840000|2020-12-22 12:07:20|4747.1|4744.3|4748.7|4745.9|4748.7|4745.9|4747.1|4744.3|36
1608638850000|2020-12-22 12:07:30|||||||||10
1608638860000|2020-12-22 12:07:40|4747.7|4744.9|4747.7|4744.9|4748.2|4745.4|4746.8|4744|32
1608638870000|2020-12-22 12:07:50|4748.7|4745.9|4751.6|4748.8|4752.7|4749.9|4748.7|4745.9|103
1608638880000|2020-12-22 12:08:00|4750.7|4747.9|4750.7|4747.9|4751.6|4748.8|4750.6|4747.8|26
1608638890000|2020-12-22 12:08:10|4751.5|4748.7|4753.7|4750.9|4753.7|4750.9|4750.7|4747.9|37
1608638900000|2020-12-22 12:08:20|4752.8|4750|4752.7|4749.9|4752.8|4750|4751.7|4748.9|85
1608638910000|2020-12-22 12:08:30|4753.6|4750.8|4751.7|4748.9|4753.7|4750.9|4751.7|4748.9|34
1608638920000|2020-12-22 12:08:40|4751.8|4749|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|21
1608638930000|2020-12-22 12:08:50|4752.6|4749.8|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|40
1608638940000|2020-12-22 12:09:00|4752.2|4749.4|4752.7|4749.9|4752.7|4749.9|4752.1|4749.3|8
1608638950000|2020-12-22 12:09:10|4752.6|4749.8|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|17
1608638960000|2020-12-22 12:09:20|4751.6|4748.8|4750.7|4747.9|4751.6|4748.8|4750.7|4747.9|10
1608638970000|2020-12-22 12:09:30|||||||||10
1608638980000|2020-12-22 12:09:40|4750.6|4747.8|4750.7|4747.9|4750.7|4747.9|4750.6|4747.8|5
1608638990000|2020-12-22 12:09:50|4750.2|4747.4|4749.7|4746.9|4750.2|4747.4|4749.7|4746.9|9
1608639000000|2020-12-22 12:10:00|4749.6|4746.8|4750.6|4747.8|4750.6|4747.8|4748.7|4745.9|30
1608639010000|2020-12-22 12:10:10|4750.7|4747.9|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|8
1608639020000|2020-12-22 12:10:20|4749.6|4746.8|4750.6|4747.8|4750.6|4747.8|4749.6|4746.8|24
1608639030000|2020-12-22 12:10:30|4750.7|4747.9|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|25
1608639040000|2020-12-22 12:10:40|4752.6|4749.8|4752.7|4749.9|4752.7|4749.9|4751.7|4748.9|18
1608639050000|2020-12-22 12:10:50|4752.6|4749.8|4751.7|4748.9|4752.6|4749.8|4751.7|4748.9|6
1608639060000|2020-12-22 12:11:00|4752.7|4749.9|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|53
1608639070000|2020-12-22 12:11:10|4751.2|4748.4|4751.6|4748.8|4751.6|4748.8|4750.7|4747.9|10
1608639080000|2020-12-22 12:11:20|4751.2|4748.4|4750.7|4747.9|4751.7|4748.9|4750.7|4747.9|11
1608639090000|2020-12-22 12:11:30|4749.7|4746.9|4750.7|4747.9|4750.7|4747.9|4748.7|4745.9|36
1608639100000|2020-12-22 12:11:40|4750.2|4747.4|4749.7|4746.9|4750.2|4747.4|4749.7|4746.9|3
1608639110000|2020-12-22 12:11:50|4748.7|4745.9|4749.7|4746.9|4749.7|4746.9|4748.7|4745.9|16
1608639120000|2020-12-22 12:12:00|4749.6|4746.8|4749.7|4746.9|4749.7|4746.9|4748.7|4745.9|15
1608639130000|2020-12-22 12:12:10|4748.7|4745.9|4748.7|4745.9|4748.7|4745.9|4748.7|4745.9|3
1608639140000|2020-12-22 12:12:20|4746.9|4744.1|4746.7|4743.9|4746.9|4744.1|4746.7|4743.9|35
1608639150000|2020-12-22 12:12:30|||||||||4
1608639160000|2020-12-22 12:12:40|4745.7|4742.9|4745.7|4742.9|4746.7|4743.9|4745.7|4742.9|14
1608639170000|2020-12-22 12:12:50|4746.5|4743.7|4746.7|4743.9|4746.7|4743.9|4746.5|4743.7|11
1608639180000|2020-12-22 12:13:00|||||||||7
1608639190000|2020-12-22 12:13:10|4745.7|4742.9|4745.7|4742.9|4746.2|4743.4|4745.7|4742.9|3
1608639200000|2020-12-22 12:13:20|4746.7|4743.9|4746.7|4743.9|4746.7|4743.9|4746.2|4743.4|3
1608639220000|2020-12-22 12:13:40|||||||||1
1608639230000|2020-12-22 12:13:50|||||||||4
1608639240000|2020-12-22 12:14:00|4747.2|4744.4|4747.7|4744.9|4747.7|4744.9|4747.2|4744.4|8
1608639250000|2020-12-22 12:14:10|4747.6|4744.8|4744.7|4741.9|4747.7|4744.9|4743.7|4740.9|76
1608639260000|2020-12-22 12:14:20|4744.6|4741.8|4743.7|4740.9|4744.7|4741.9|4742.7|4739.9|28
1608639270000|2020-12-22 12:14:30|4742.8|4740|4741.7|4738.9|4742.8|4740|4741.6|4738.8|26
1608639280000|2020-12-22 12:14:40|||||||||4
1608639290000|2020-12-22 12:14:50|4742.7|4739.9|4743.7|4740.9|4743.7|4740.9|4742.7|4739.9|30
1608639300000|2020-12-22 12:15:00|4744.7|4741.9|4743.7|4740.9|4744.7|4741.9|4743.7|4740.9|18
1608639310000|2020-12-22 12:15:10|||||||||8
1608639320000|2020-12-22 12:15:20|4743.2|4740.4|4744.7|4741.9|4745.5|4742.7|4743.2|4740.4|15
1608639330000|2020-12-22 12:15:30|4745.5|4742.7|4745.7|4742.9|4746.7|4743.9|4745.2|4742.4|16
1608639340000|2020-12-22 12:15:40|4744.7|4741.9|4742.7|4739.9|4744.7|4741.9|4742.7|4739.9|17
1608639350000|2020-12-22 12:15:50|||||||||7
1608639360000|2020-12-22 12:16:00|4743.7|4740.9|4742.7|4739.9|4744.7|4741.9|4742.7|4739.9|27
1608639370000|2020-12-22 12:16:10|4741.8|4739|4741.7|4738.9|4741.8|4739|4741.7|4738.9|10
1608639380000|2020-12-22 12:16:20|4741.2|4738.4|4740.7|4737.9|4741.2|4738.4|4739.7|4736.9|30
1608639390000|2020-12-22 12:16:30|4740.2|4737.4|4740.7|4737.9|4740.7|4737.9|4740.2|4737.4|6
1608639400000|2020-12-22 12:16:40|4739.8|4737|4740.7|4737.9|4741.7|4738.9|4739.7|4736.9|33
1608639410000|2020-12-22 12:16:50|4741.2|4738.4|4741.7|4738.9|4741.7|4738.9|4741.2|4738.4|15
1608639420000|2020-12-22 12:17:00|4741.2|4738.4|4740.7|4737.9|4741.2|4738.4|4739.8|4737|5
1608639430000|2020-12-22 12:17:10|4740.2|4737.4|4739.7|4736.9|4740.2|4737.4|4738.7|4735.9|26
1608639440000|2020-12-22 12:17:20|4739.6|4736.8|4739.7|4736.9|4739.7|4736.9|4739.6|4736.8|9
1608639450000|2020-12-22 12:17:30|4739.2|4736.4|4740.7|4737.9|4740.7|4737.9|4739.2|4736.4|16
1608639460000|2020-12-22 12:17:40|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|6
1608639470000|2020-12-22 12:17:50|4742.2|4739.4|4742.7|4739.9|4742.7|4739.9|4742.2|4739.4|13
1608639480000|2020-12-22 12:18:00|4742.6|4739.8|4743.7|4740.9|4744.7|4741.9|4742.6|4739.8|21
1608639490000|2020-12-22 12:18:10|4744.2|4741.4|4744.7|4741.9|4744.7|4741.9|4742.7|4739.9|52
1608639500000|2020-12-22 12:18:20|4744.2|4741.4|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|22
1608639510000|2020-12-22 12:18:30|4744.2|4741.4|4744.7|4741.9|4744.7|4741.9|4743.8|4741|26
1608639520000|2020-12-22 12:18:40|4744.2|4741.4|4743.7|4740.9|4744.2|4741.4|4743.7|4740.9|12
1608639530000|2020-12-22 12:18:50|4742.7|4739.9|4742.7|4739.9|4742.7|4739.9|4741.7|4738.9|17
1608639540000|2020-12-22 12:19:00|4741.8|4739|4740.7|4737.9|4741.8|4739|4740.7|4737.9|2
1608639550000|2020-12-22 12:19:10|4740.2|4737.4|4741.7|4738.9|4741.7|4738.9|4739.7|4736.9|30
1608639560000|2020-12-22 12:19:20|4742.2|4739.4|4742.7|4739.9|4742.7|4739.9|4742.2|4739.4|57
1608639570000|2020-12-22 12:19:30|4742.2|4739.4|4742.7|4739.9|4742.7|4739.9|4741.7|4738.9|8
1608639580000|2020-12-22 12:19:40|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|4741.6|4738.8|13
1608639590000|2020-12-22 12:19:50|4742.1|4739.3|4742.2|4739.4|4742.7|4739.9|4741.7|4738.9|12
1608639600000|2020-12-22 12:20:00|4742.7|4739.9|4741.6|4738.8|4742.7|4739.9|4741.2|4738.4|15
1608639610000|2020-12-22 12:20:10|4740.7|4737.9|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|24
1608639620000|2020-12-22 12:20:20|4742.7|4739.9|4742.7|4739.9|4742.7|4739.9|4742.2|4739.4|9
1608639630000|2020-12-22 12:20:30|4742.2|4739.4|4742.7|4739.9|4742.7|4739.9|4742.2|4739.4|6
1608639640000|2020-12-22 12:20:40|4741.7|4738.9|4742.6|4739.8|4742.7|4739.9|4741.7|4738.9|13
1608639650000|2020-12-22 12:20:50|4742.7|4739.9|4742.7|4739.9|4742.7|4739.9|4742.7|4739.9|3
1608639660000|2020-12-22 12:21:00|||||||||4
1608639670000|2020-12-22 12:21:10|4743.2|4740.4|4743.6|4740.8|4743.6|4740.8|4743.2|4740.4|12
1608639680000|2020-12-22 12:21:20|4742.7|4739.9|4741.7|4738.9|4742.7|4739.9|4741.2|4738.4|12
1608639690000|2020-12-22 12:21:30|||||||||1
1608639700000|2020-12-22 12:21:40|4741.2|4738.4|4741.7|4738.9|4741.7|4738.9|4741.2|4738.4|3
1608639710000|2020-12-22 12:21:50|4741.2|4738.4|4740.7|4737.9|4741.7|4738.9|4740.7|4737.9|10
1608639720000|2020-12-22 12:22:00|4741.7|4738.9|4740.7|4737.9|4741.7|4738.9|4740.7|4737.9|14
1608639730000|2020-12-22 12:22:10|||||||||2
1608639740000|2020-12-22 12:22:20|4741.7|4738.9|4741.7|4738.9|4741.7|4738.9|4741.6|4738.8|19
1608639750000|2020-12-22 12:22:30|||||||||2
1608639760000|2020-12-22 12:22:40|||||||||11
1608639770000|2020-12-22 12:22:50|4741.2|4738.4|4741.7|4738.9|4741.7|4738.9|4741.2|4738.4|8
1608639780000|2020-12-22 12:23:00|4741.6|4738.8|4740.7|4737.9|4741.7|4738.9|4740.7|4737.9|7
1608639790000|2020-12-22 12:23:10|||||||||3
1608639800000|2020-12-22 12:23:20|||||||||15
1608639810000|2020-12-22 12:23:30|||||||||8
1608639820000|2020-12-22 12:23:40|4740.6|4737.8|4738.7|4735.9|4740.7|4737.9|4737.7|4734.9|27
1608639830000|2020-12-22 12:23:50|4739.6|4736.8|4739.7|4736.9|4739.7|4736.9|4738.7|4735.9|12
1608639840000|2020-12-22 12:24:00|4738.7|4735.9|4736.7|4733.9|4738.7|4735.9|4736.7|4733.9|99
1608639850000|2020-12-22 12:24:10|4737.7|4734.9|4736.7|4733.9|4737.7|4734.9|4735.7|4732.9|25
1608639860000|2020-12-22 12:24:20|||||||||5
1608639870000|2020-12-22 12:24:30|4737.7|4734.9|4737.7|4734.9|4737.7|4734.9|4737.6|4734.8|16
1608639880000|2020-12-22 12:24:40|4738.7|4735.9|4739.7|4736.9|4739.7|4736.9|4738.7|4735.9|11
1608639890000|2020-12-22 12:24:50|4740.7|4737.9|4741.7|4738.9|4741.7|4738.9|4739.7|4736.9|33
1608639900000|2020-12-22 12:25:00|4741.6|4738.8|4740.7|4737.9|4742.7|4739.9|4740.7|4737.9|35
1608639910000|2020-12-22 12:25:10|4741.6|4738.8|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|14
1608639920000|2020-12-22 12:25:20|4740.7|4737.9|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|3
1608639930000|2020-12-22 12:25:30|4741.2|4738.4|4741.7|4738.9|4741.7|4738.9|4740.7|4737.9|6
1608639940000|2020-12-22 12:25:40|||||||||1
1608639950000|2020-12-22 12:25:50|||||||||1
1608639960000|2020-12-22 12:26:00|4742.6|4739.8|4743.7|4740.9|4743.7|4740.9|4742.6|4739.8|18
1608639970000|2020-12-22 12:26:10|4744.6|4741.8|4743.7|4740.9|4744.6|4741.8|4743.7|4740.9|13
1608639980000|2020-12-22 12:26:20|4744.6|4741.8|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|47
1608639990000|2020-12-22 12:26:30|4745.2|4742.4|4745.7|4742.9|4746.7|4743.9|4745.2|4742.4|54
1608640000000|2020-12-22 12:26:40|4746.6|4743.8|4746.7|4743.9|4746.7|4743.9|4745.7|4742.9|14
1608640010000|2020-12-22 12:26:50|4746.6|4743.8|4745.7|4742.9|4746.7|4743.9|4745.7|4742.9|10
1608640020000|2020-12-22 12:27:00|4746.6|4743.8|4745.7|4742.9|4746.7|4743.9|4745.7|4742.9|25
1608640030000|2020-12-22 12:27:10|4745.6|4742.8|4744.7|4741.9|4745.7|4742.9|4744.7|4741.9|4
1608640040000|2020-12-22 12:27:20|4745.6|4742.8|4744.7|4741.9|4745.7|4742.9|4744.7|4741.9|14
1608640050000|2020-12-22 12:27:30|4744.6|4741.8|4744.7|4741.9|4744.7|4741.9|4744.6|4741.8|2
1608640060000|2020-12-22 12:27:40|4744.6|4741.8|4742.7|4739.9|4744.6|4741.8|4742.6|4739.8|13
1608640070000|2020-12-22 12:27:50|4742.6|4739.8|4742.6|4739.8|4742.7|4739.9|4741.7|4738.9|10
1608640080000|2020-12-22 12:28:00|4742.7|4739.9|4741.7|4738.9|4742.7|4739.9|4741.7|4738.9|6
1608640090000|2020-12-22 12:28:10|4742.6|4739.8|4743.2|4740.4|4743.7|4740.9|4742.6|4739.8|5
1608640100000|2020-12-22 12:28:20|4742.7|4739.9|4742.7|4739.9|4742.7|4739.9|4742.2|4739.4|8
1608640110000|2020-12-22 12:28:30|4743.7|4740.9|4743.7|4740.9|4744.6|4741.8|4743.6|4740.8|15
1608640120000|2020-12-22 12:28:40|4743.6|4740.8|4743.7|4740.9|4743.7|4740.9|4743.2|4740.4|5
1608640130000|2020-12-22 12:28:50|4743.6|4740.8|4745.7|4742.9|4745.7|4742.9|4743.6|4740.8|18
1608640140000|2020-12-22 12:29:00|4745.6|4742.8|4745.2|4742.4|4746.7|4743.9|4744.7|4741.9|54
1608640150000|2020-12-22 12:29:10|4744.7|4741.9|4743.7|4740.9|4744.7|4741.9|4743.7|4740.9|53
1608640160000|2020-12-22 12:29:20|4744.6|4741.8|4744.7|4741.9|4744.7|4741.9|4744.6|4741.8|23
1608640170000|2020-12-22 12:29:30|4745.6|4742.8|4744.2|4741.4|4745.7|4742.9|4743.7|4740.9|49
1608640180000|2020-12-22 12:29:40|4744.6|4741.8|4743.7|4740.9|4744.6|4741.8|4743.7|4740.9|2
1608640190000|2020-12-22 12:29:50|4744.1|4741.3|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|4
1608640200000|2020-12-22 12:30:00|4744.6|4741.8|4744.7|4741.9|4744.7|4741.9|4743.7|4740.9|14
1608640210000|2020-12-22 12:30:10|4745.1|4742.3|4745.7|4742.9|4746.7|4743.9|4744.7|4741.9|41
1608640220000|2020-12-22 12:30:20|4746.2|4743.4|4748.7|4745.9|4749.2|4746.4|4745.7|4742.9|106
1608640230000|2020-12-22 12:30:30|4747.7|4744.9|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|15
1608640240000|2020-12-22 12:30:40|4749.7|4746.9|4751.6|4748.8|4751.7|4748.9|4748.7|4745.9|43
1608640250000|2020-12-22 12:30:50|4750.7|4747.9|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|15
1608640260000|2020-12-22 12:31:00|4749.2|4746.4|4749.7|4746.9|4749.7|4746.9|4748.7|4745.9|25
1608640270000|2020-12-22 12:31:10|||||||||5
1608640280000|2020-12-22 12:31:20|||||||||3
1608640290000|2020-12-22 12:31:30|4748.7|4745.9|4748.7|4745.9|4748.7|4745.9|4745.7|4742.9|80
1608640300000|2020-12-22 12:31:40|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|13
1608640310000|2020-12-22 12:31:50|4749.6|4746.8|4749.7|4746.9|4749.7|4746.9|4748.7|4745.9|12
1608640320000|2020-12-22 12:32:00|4748.7|4745.9|4748.7|4745.9|4749.2|4746.4|4747.7|4744.9|21
1608640330000|2020-12-22 12:32:10|4748.2|4745.4|4748.7|4745.9|4748.7|4745.9|4748.2|4745.4|2
1608640340000|2020-12-22 12:32:20|4747.7|4744.9|4747.7|4744.9|4747.7|4744.9|4747.7|4744.9|11
1608640350000|2020-12-22 12:32:30|4748.7|4745.9|4748.7|4745.9|4749.2|4746.4|4748.7|4745.9|8
1608640360000|2020-12-22 12:32:40|4749.2|4746.4|4749.7|4746.9|4749.7|4746.9|4748.7|4745.9|31
1608640370000|2020-12-22 12:32:50|4750.2|4747.4|4750.7|4747.9|4750.7|4747.9|4750.2|4747.4|5
1608640380000|2020-12-22 12:33:00|4749.7|4746.9|4748.7|4745.9|4749.7|4746.9|4748.7|4745.9|24
1608640390000|2020-12-22 12:33:10|4749.2|4746.4|4748.7|4745.9|4749.6|4746.8|4747.7|4744.9|11
1608640400000|2020-12-22 12:33:20|4748.2|4745.4|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|4
1608640410000|2020-12-22 12:33:30|4749.6|4746.8|4748.7|4745.9|4749.6|4746.8|4748.7|4745.9|13
1608640420000|2020-12-22 12:33:40|4749.2|4746.4|4748.7|4745.9|4749.2|4746.4|4747.7|4744.9|9
1608640430000|2020-12-22 12:33:50|4749.6|4746.8|4749.7|4746.9|4749.7|4746.9|4749.2|4746.4|10
1608640440000|2020-12-22 12:34:00|4749.2|4746.4|4748.7|4745.9|4749.2|4746.4|4748.7|4745.9|3
1608640450000|2020-12-22 12:34:10|4748.6|4745.8|4748.7|4745.9|4748.7|4745.9|4747.8|4745|7
1608640460000|2020-12-22 12:34:20|4747.7|4744.9|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|16
1608640470000|2020-12-22 12:34:30|4749.7|4746.9|4748.7|4745.9|4749.7|4746.9|4748.7|4745.9|7
1608640480000|2020-12-22 12:34:40|4748.2|4745.4|4748.7|4745.9|4748.7|4745.9|4748.2|4745.4|2
1608640490000|2020-12-22 12:34:50|4747.7|4744.9|4748.7|4745.9|4749.6|4746.8|4747.7|4744.9|10
1608640500000|2020-12-22 12:35:00|4749.2|4746.4|4750.7|4747.9|4750.7|4747.9|4749.2|4746.4|30
1608640510000|2020-12-22 12:35:10|||||||||7
1608640520000|2020-12-22 12:35:20|||||||||4
1608640530000|2020-12-22 12:35:30|4751.2|4748.4|4751.7|4748.9|4751.7|4748.9|4751.2|4748.4|29
1608640540000|2020-12-22 12:35:40|4750.7|4747.9|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|5
1608640550000|2020-12-22 12:35:50|||||||||4
1608640560000|2020-12-22 12:36:00|4750.7|4747.9|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|14
1608640570000|2020-12-22 12:36:10|4751.2|4748.4|4751.7|4748.9|4751.7|4748.9|4751.2|4748.4|10
1608640580000|2020-12-22 12:36:20|4752.6|4749.8|4753.2|4750.4|4754.6|4751.8|4752.6|4749.8|108
1608640590000|2020-12-22 12:36:30|4752.8|4750|4752.7|4749.9|4753.6|4750.8|4752.7|4749.9|11
1608640600000|2020-12-22 12:36:40|4753.1|4750.3|4753.7|4750.9|4753.7|4750.9|4753.1|4750.3|32
1608640610000|2020-12-22 12:36:50|||||||||4
1608640620000|2020-12-22 12:37:00|4752.7|4749.9|4752.7|4749.9|4753.7|4750.9|4752.7|4749.9|111
1608640630000|2020-12-22 12:37:10|||||||||8
1608640640000|2020-12-22 12:37:20|4751.7|4748.9|4751.7|4748.9|4751.7|4748.9|4751.7|4748.9|56
1608640650000|2020-12-22 12:37:30|4752.6|4749.8|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|45
1608640660000|2020-12-22 12:37:40|4750.8|4748|4751.7|4748.9|4752.7|4749.9|4750.7|4747.9|37
1608640670000|2020-12-22 12:37:50|4752.7|4749.9|4752.7|4749.9|4752.7|4749.9|4752.7|4749.9|14
1608640680000|2020-12-22 12:38:00|||||||||3
1608640690000|2020-12-22 12:38:10|4752.6|4749.8|4752.7|4749.9|4752.7|4749.9|4751.7|4748.9|18
1608640700000|2020-12-22 12:38:20|4753.6|4750.8|4753.7|4750.9|4753.7|4750.9|4753.6|4750.8|18
1608640710000|2020-12-22 12:38:30|4753.6|4750.8|4754.2|4751.4|4754.2|4751.4|4753.6|4750.8|35
1608640720000|2020-12-22 12:38:40|4754.6|4751.8|4754.7|4751.9|4755.5|4752.7|4754.6|4751.8|44
1608640730000|2020-12-22 12:38:50|4755.7|4752.9|4755.7|4752.9|4755.7|4752.9|4755.7|4752.9|8
1608640740000|2020-12-22 12:39:00|4755.6|4752.8|4755.7|4752.9|4757.6|4754.8|4755.6|4752.8|73
1608640750000|2020-12-22 12:39:10|||||||||12
1608640760000|2020-12-22 12:39:20|4754.7|4751.9|4754.6|4751.8|4754.8|4752|4752.7|4749.9|76
1608640770000|2020-12-22 12:39:30|4753.7|4750.9|4752.7|4749.9|4754.6|4751.8|4752.7|4749.9|35
1608640780000|2020-12-22 12:39:40|4752.6|4749.8|4752.7|4749.9|4752.7|4749.9|4752.6|4749.8|10
1608640790000|2020-12-22 12:39:50|4751.8|4749|4751.7|4748.9|4751.8|4749|4751.7|4748.9|13
1608640800000|2020-12-22 12:40:00|4751.6|4748.8|4751.7|4748.9|4751.7|4748.9|4751.6|4748.8|9
1608640810000|2020-12-22 12:40:10|4751.2|4748.4|4752.7|4749.9|4752.7|4749.9|4751.2|4748.4|27
1608640830000|2020-12-22 12:40:30|||||||||3
1608640840000|2020-12-22 12:40:40|4753.2|4750.4|4752.7|4749.9|4753.6|4750.8|4752.7|4749.9|14
1608640850000|2020-12-22 12:40:50|4751.7|4748.9|4751.7|4748.9|4751.7|4748.9|4751.6|4748.8|13
1608640860000|2020-12-22 12:41:00|4752.7|4749.9|4752.7|4749.9|4752.7|4749.9|4752.7|4749.9|4
1608640870000|2020-12-22 12:41:10|4752.6|4749.8|4752.6|4749.8|4752.6|4749.8|4751.7|4748.9|2
1608640880000|2020-12-22 12:41:20|4751.7|4748.9|4751.7|4748.9|4752.6|4749.8|4751.7|4748.9|6
1608640890000|2020-12-22 12:41:30|4750.8|4748|4751.2|4748.4|4751.7|4748.9|4750.7|4747.9|15
1608640900000|2020-12-22 12:41:40|4751.6|4748.8|4753.6|4750.8|4753.6|4750.8|4751.6|4748.8|15
1608640910000|2020-12-22 12:41:50|4753.7|4750.9|4753.7|4750.9|4753.7|4750.9|4753.7|4750.9|4
1608640920000|2020-12-22 12:42:00|4754.6|4751.8|4753.7|4750.9|4754.6|4751.8|4753.7|4750.9|17
1608640930000|2020-12-22 12:42:10|4754.2|4751.4|4752.7|4749.9|4754.2|4751.4|4752.7|4749.9|20
1608640940000|2020-12-22 12:42:20|4753.6|4750.8|4752.7|4749.9|4753.6|4750.8|4752.7|4749.9|6
1608640950000|2020-12-22 12:42:30|4753.6|4750.8|4752.7|4749.9|4753.6|4750.8|4752.7|4749.9|17
1608640960000|2020-12-22 12:42:40|4753.6|4750.8|4753.7|4750.9|4753.7|4750.9|4753.6|4750.8|1
1608640970000|2020-12-22 12:42:50|4754.6|4751.8|4754.7|4751.9|4755.7|4752.9|4754.6|4751.8|14
1608640980000|2020-12-22 12:43:00|||||||||2
1608640990000|2020-12-22 12:43:10|4753.8|4751|4756.7|4753.9|4756.7|4753.9|4753.7|4750.9|28
1608641000000|2020-12-22 12:43:20|4756.6|4753.8|4754.7|4751.9|4756.6|4753.8|4754.7|4751.9|17
1608641010000|2020-12-22 12:43:30|4755.1|4752.3|4754.7|4751.9|4755.1|4752.3|4754.7|4751.9|4
1608641020000|2020-12-22 12:43:40|4755.2|4752.4|4756.7|4753.9|4756.7|4753.9|4754.7|4751.9|16
1608641030000|2020-12-22 12:43:50|4756.6|4753.8|4755.7|4752.9|4756.6|4753.8|4755.7|4752.9|15
1608641040000|2020-12-22 12:44:00|4754.7|4751.9|4755.7|4752.9|4755.7|4752.9|4754.7|4751.9|23
1608641050000|2020-12-22 12:44:10|4754.7|4751.9|4755.7|4752.9|4755.7|4752.9|4754.7|4751.9|5
1608641060000|2020-12-22 12:44:20|4756.2|4753.4|4755.7|4752.9|4756.6|4753.8|4755.7|4752.9|15
1608641080000|2020-12-22 12:44:40|4754.7|4751.9|4754.7|4751.9|4755.7|4752.9|4754.7|4751.9|11
1608641090000|2020-12-22 12:44:50|4755.6|4752.8|4755.7|4752.9|4755.7|4752.9|4755.6|4752.8|4
1608641100000|2020-12-22 12:45:00|4755.6|4752.8|4753.7|4750.9|4755.6|4752.8|4753.7|4750.9|7
1608641110000|2020-12-22 12:45:10|4752.7|4749.9|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|23
1608641120000|2020-12-22 12:45:20|4754.6|4751.8|4754.7|4751.9|4755.7|4752.9|4754.6|4751.8|20
1608641130000|2020-12-22 12:45:30|4755.1|4752.3|4755.7|4752.9|4755.7|4752.9|4754.7|4751.9|6
1608641140000|2020-12-22 12:45:40|4754.7|4751.9|4755.6|4752.8|4755.7|4752.9|4754.7|4751.9|12
1608641150000|2020-12-22 12:45:50|4754.7|4751.9|4754.6|4751.8|4754.7|4751.9|4753.7|4750.9|16
1608641160000|2020-12-22 12:46:00|4754.2|4751.4|4753.7|4750.9|4754.2|4751.4|4753.7|4750.9|3
1608641170000|2020-12-22 12:46:10|4753.6|4750.8|4752.7|4749.9|4753.6|4750.8|4752.7|4749.9|19
1608641180000|2020-12-22 12:46:20|4752.2|4749.4|4752.7|4749.9|4752.7|4749.9|4751.7|4748.9|26
1608641190000|2020-12-22 12:46:30|4751.7|4748.9|4752.7|4749.9|4752.7|4749.9|4751.7|4748.9|10
1608641200000|2020-12-22 12:46:40|4753.7|4750.9|4753.7|4750.9|4753.7|4750.9|4752.7|4749.9|37
1608641210000|2020-12-22 12:46:50|4754.6|4751.8|4754.7|4751.9|4754.7|4751.9|4754.6|4751.8|1
1608641220000|2020-12-22 12:47:00|4754.6|4751.8|4753.7|4750.9|4754.6|4751.8|4753.6|4750.8|5
1608641230000|2020-12-22 12:47:10|4753.6|4750.8|4753.7|4750.9|4753.7|4750.9|4753.6|4750.8|6
1608641240000|2020-12-22 12:47:20|4754.6|4751.8|4754.7|4751.9|4754.7|4751.9|4753.7|4750.9|34
1608641250000|2020-12-22 12:47:30|||||||||2
1608641260000|2020-12-22 12:47:40|4754.6|4751.8|4754.7|4751.9|4754.7|4751.9|4753.7|4750.9|11
1608641270000|2020-12-22 12:47:50|4755.6|4752.8|4755.2|4752.4|4755.7|4752.9|4754.7|4751.9|11
1608641280000|2020-12-22 12:48:00|4755.6|4752.8|4755.7|4752.9|4756.6|4753.8|4755.6|4752.8|13
1608641290000|2020-12-22 12:48:10|4754.8|4752|4754.7|4751.9|4755.2|4752.4|4754.7|4751.9|1
1608641300000|2020-12-22 12:48:20|4755.2|4752.4|4755.2|4752.4|4755.7|4752.9|4754.7|4751.9|35
1608641310000|2020-12-22 12:48:30|4754.7|4751.9|4753.7|4750.9|4755.2|4752.4|4753.7|4750.9|3
1608641320000|2020-12-22 12:48:40|4754.6|4751.8|4753.7|4750.9|4754.7|4751.9|4753.7|4750.9|5
1608641330000|2020-12-22 12:48:50|||||||||2
1608641340000|2020-12-22 12:49:00|4754.2|4751.4|4751.7|4748.9|4754.2|4751.4|4751.7|4748.9|74
1608641350000|2020-12-22 12:49:10|4752.5|4749.7|4753.7|4750.9|4753.7|4750.9|4752.5|4749.7|25
1608641360000|2020-12-22 12:49:20|4753.2|4750.4|4752.7|4749.9|4753.7|4750.9|4752.7|4749.9|13
1608641370000|2020-12-22 12:49:30|4752.6|4749.8|4752.7|4749.9|4752.7|4749.9|4751.7|4748.9|8
1608641380000|2020-12-22 12:49:40|4751.7|4748.9|4751.7|4748.9|4752.7|4749.9|4751.7|4748.9|4
1608641390000|2020-12-22 12:49:50|4750.7|4747.9|4748.6|4745.8|4750.7|4747.9|4747.6|4744.8|117
1608641400000|2020-12-22 12:50:00|4748.2|4745.4|4748.6|4745.8|4748.6|4745.8|4747.7|4744.9|23
1608641410000|2020-12-22 12:50:10|4748.2|4745.4|4747.7|4744.9|4748.7|4745.9|4747.7|4744.9|6
1608641420000|2020-12-22 12:50:20|4748.6|4745.8|4747.7|4744.9|4748.6|4745.8|4747.7|4744.9|16
1608641430000|2020-12-22 12:50:30|||||||||1
1608641440000|2020-12-22 12:50:40|4748.2|4745.4|4749.2|4746.4|4749.7|4746.9|4747.7|4744.9|33
1608641450000|2020-12-22 12:50:50|4749.7|4746.9|4750.7|4747.9|4750.7|4747.9|4748.7|4745.9|13
1608641460000|2020-12-22 12:51:00|4749.8|4747|4748.7|4745.9|4749.8|4747|4747.7|4744.9|13
1608641470000|2020-12-22 12:51:10|||||||||8
1608641480000|2020-12-22 12:51:20|4749.6|4746.8|4749.7|4746.9|4750.7|4747.9|4749.6|4746.8|13
1608641490000|2020-12-22 12:51:30|4750.2|4747.4|4750.7|4747.9|4750.7|4747.9|4749.7|4746.9|3
1608641500000|2020-12-22 12:51:40|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|2
1608641510000|2020-12-22 12:51:50|||||||||2
1608641520000|2020-12-22 12:52:00|4749.6|4746.8|4749.6|4746.8|4749.6|4746.8|4749.6|4746.8|24
1608641530000|2020-12-22 12:52:10|4749.7|4746.9|4749.7|4746.9|4749.7|4746.9|4749.2|4746.4|1
1608641540000|2020-12-22 12:52:20|4750.5|4747.7|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|8
1608641550000|2020-12-22 12:52:30|4750.2|4747.4|4750.7|4747.9|4751.7|4748.9|4750.2|4747.4|14
1608641560000|2020-12-22 12:52:40|4750.2|4747.4|4749.7|4746.9|4750.2|4747.4|4749.7|4746.9|2
1608641570000|2020-12-22 12:52:50|||||||||1
1608641590000|2020-12-22 12:53:10|||||||||4
1608641600000|2020-12-22 12:53:20|4750.2|4747.4|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|13
1608641610000|2020-12-22 12:53:30|4750.7|4747.9|4750.7|4747.9|4750.7|4747.9|4750.2|4747.4|1
1608641620000|2020-12-22 12:53:40|4749.7|4746.9|4751.7|4748.9|4752.7|4749.9|4749.7|4746.9|29
1608641630000|2020-12-22 12:53:50|4750.8|4748|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|6
1608641640000|2020-12-22 12:54:00|4752.6|4749.8|4751.7|4748.9|4752.6|4749.8|4751.7|4748.9|13
1608641650000|2020-12-22 12:54:10|||||||||4
1608641670000|2020-12-22 12:54:30|||||||||2
1608641680000|2020-12-22 12:54:40|4751.6|4748.8|4752.7|4749.9|4753.6|4750.8|4751.6|4748.8|27
1608641690000|2020-12-22 12:54:50|4753.5|4750.7|4753.2|4750.4|4753.6|4750.8|4752.7|4749.9|13
1608641700000|2020-12-22 12:55:00|4752.7|4749.9|4753.6|4750.8|4753.6|4750.8|4752.7|4749.9|13
1608641710000|2020-12-22 12:55:10|4753.7|4750.9|4754.6|4751.8|4754.6|4751.8|4753.7|4750.9|4
1608641720000|2020-12-22 12:55:20|4753.7|4750.9|4754.6|4751.8|4754.6|4751.8|4753.7|4750.9|3
1608641730000|2020-12-22 12:55:30|4754.2|4751.4|4751.2|4748.4|4754.2|4751.4|4751.2|4748.4|27
1608641740000|2020-12-22 12:55:40|4751.6|4748.8|4750.7|4747.9|4751.6|4748.8|4749.7|4746.9|9
1608641750000|2020-12-22 12:55:50|4749.7|4746.9|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|9
1608641760000|2020-12-22 12:56:00|4748.7|4745.9|4746.7|4743.9|4749.7|4746.9|4746.7|4743.9|48
1608641770000|2020-12-22 12:56:10|4747.2|4744.4|4749.7|4746.9|4749.7|4746.9|4747.2|4744.4|20
1608641780000|2020-12-22 12:56:20|||||||||3
1608641790000|2020-12-22 12:56:30|4748.7|4745.9|4749.7|4746.9|4749.7|4746.9|4748.7|4745.9|12
1608641800000|2020-12-22 12:56:40|4748.7|4745.9|4750.7|4747.9|4750.7|4747.9|4748.7|4745.9|10
1608641810000|2020-12-22 12:56:50|4751.6|4748.8|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|36
1608641820000|2020-12-22 12:57:00|4751.2|4748.4|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|4
1608641830000|2020-12-22 12:57:10|4751.2|4748.4|4751.7|4748.9|4751.7|4748.9|4750.7|4747.9|1
1608641840000|2020-12-22 12:57:20|4752.6|4749.8|4751.7|4748.9|4752.6|4749.8|4750.7|4747.9|11
1608641850000|2020-12-22 12:57:30|4751.2|4748.4|4751.2|4748.4|4751.2|4748.4|4750.7|4747.9|0
1608641860000|2020-12-22 12:57:40|4750.7|4747.9|4749.7|4746.9|4751.2|4748.4|4749.7|4746.9|2
1608641870000|2020-12-22 12:57:50|4750.6|4747.8|4749.7|4746.9|4750.6|4747.8|4749.7|4746.9|10
1608641880000|2020-12-22 12:58:00|4750.7|4747.9|4749.7|4746.9|4750.7|4747.9|4749.7|4746.9|2
1608641890000|2020-12-22 12:58:10|4747.7|4744.9|4747.7|4744.9|4748.7|4745.9|4747.7|4744.9|20
1608641900000|2020-12-22 12:58:20|4746.7|4743.9|4747.7|4744.9|4747.7|4744.9|4746.7|4743.9|21
1608641910000|2020-12-22 12:58:30|4748.2|4745.4|4748.7|4745.9|4748.7|4745.9|4748.2|4745.4|7
1608641920000|2020-12-22 12:58:40|4748.2|4745.4|4748.2|4745.4|4748.6|4745.8|4746.7|4743.9|18
1608641930000|2020-12-22 12:58:50|4747.7|4744.9|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|5
1608641940000|2020-12-22 12:59:00|4747.7|4744.9|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|10
1608641950000|2020-12-22 12:59:10|4747.8|4745|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|7
1608641960000|2020-12-22 12:59:20|4748.6|4745.8|4748.7|4745.9|4748.7|4745.9|4747.7|4744.9|5
1608641970000|2020-12-22 12:59:30|4749.7|4746.9|4748.7|4745.9|4749.7|4746.9|4748.7|4745.9|16
1608641980000|2020-12-22 12:59:40|4749.2|4746.4|4749.7|4746.9|4750.7|4747.9|4749.2|4746.4|9
1608641990000|2020-12-22 12:59:50|4749.8|4747|4750.6|4747.8|4750.6|4747.8|4748.8|4746|13
1608642000000|2020-12-22 13:00:00|4750.7|4747.9|4740.8|4738|4751.8|4749|4739.4|4736.6|867
1608642010000|2020-12-22 13:00:10|4739.9|4737.1|4739.8|4737|4741.8|4739|4737.9|4735.1|232
1608642020000|2020-12-22 13:00:20|4740.3|4737.5|4737.8|4735|4740.3|4737.5|4736.8|4734|147
1608642030000|2020-12-22 13:00:30|4738.8|4736|4735.8|4733|4738.8|4736|4735.8|4733|123
1608642040000|2020-12-22 13:00:40|4736.8|4734|4738.8|4736|4738.8|4736|4735.8|4733|85
1608642050000|2020-12-22 13:00:50|4738.9|4736.1|4736.8|4734|4739.8|4737|4735.8|4733|166
1608642060000|2020-12-22 13:01:00|4735.9|4733.1|4738.9|4736.1|4739.8|4737|4735.9|4733.1|143
1608642070000|2020-12-22 13:01:10|4738.8|4736|4739.8|4737|4741.8|4739|4738.8|4736|104
1608642080000|2020-12-22 13:01:20|4738.9|4736.1|4738.8|4736|4738.9|4736.1|4737.9|4735.1|31
1608642090000|2020-12-22 13:01:30|4739.8|4737|4738.8|4736|4739.8|4737|4738.8|4736|25
1608642100000|2020-12-22 13:01:40|4739.3|4736.5|4737.8|4735|4739.8|4737|4737.8|4735|68
1608642110000|2020-12-22 13:01:50|4736.9|4734.1|4737.8|4735|4738.8|4736|4736.8|4734|45
1608642120000|2020-12-22 13:02:00|4738.3|4735.5|4734.8|4732|4738.8|4736|4734.8|4732|196
1608642130000|2020-12-22 13:02:10|4733.9|4731.1|4737.8|4735|4738.7|4735.9|4733.9|4731.1|149
1608642140000|2020-12-22 13:02:20|4738.8|4736|4735.8|4733|4738.8|4736|4735.8|4733|97
1608642150000|2020-12-22 13:02:30|4734.9|4732.1|4734.8|4732|4734.9|4732.1|4733.9|4731.1|33
1608642160000|2020-12-22 13:02:40|4734.9|4732.1|4735.8|4733|4736.8|4734|4734.9|4732.1|37
1608642170000|2020-12-22 13:02:50|4735.9|4733.1|4737.8|4735|4738.8|4736|4735.9|4733.1|109
1608642180000|2020-12-22 13:03:00|4738.8|4736|4737.8|4735|4738.8|4736|4736.8|4734|36
1608642190000|2020-12-22 13:03:10|4738.8|4736|4738.8|4736|4738.8|4736|4738.8|4736|10
1608642200000|2020-12-22 13:03:20|4739.3|4736.5|4739.8|4737|4739.8|4737|4739.3|4736.5|18
1608642210000|2020-12-22 13:03:30|4739.3|4736.5|4738.8|4736|4739.8|4737|4738.8|4736|56
1608642220000|2020-12-22 13:03:40|4738.4|4735.6|4735.8|4733|4738.4|4735.6|4735.8|4733|90
1608642230000|2020-12-22 13:03:50|4736.3|4733.5|4737.8|4735|4737.8|4735|4735.8|4733|74
1608642240000|2020-12-22 13:04:00|4736.9|4734.1|4737.8|4735|4738.8|4736|4736.8|4734|46
1608642250000|2020-12-22 13:04:10|4738.7|4735.9|4736.8|4734|4738.8|4736|4736.8|4734|34
1608642260000|2020-12-22 13:04:20|4735.9|4733.1|4736.8|4734|4736.8|4734|4734.8|4732|80
1608642270000|2020-12-22 13:04:30|4736|4733.2|4736.8|4734|4736.8|4734|4735.8|4733|78
1608642280000|2020-12-22 13:04:40|4735.9|4733.1|4734.8|4732|4735.9|4733.1|4733.9|4731.1|21
1608642290000|2020-12-22 13:04:50|4733.9|4731.1|4733.8|4731|4734.8|4732|4733.8|4731|47
1608642300000|2020-12-22 13:05:00|4732.9|4730.1|4735.8|4733|4735.8|4733|4732.8|4730|142
1608642310000|2020-12-22 13:05:10|4736.7|4733.9|4736.8|4734|4736.9|4734.1|4734.8|4732|143
1608642320000|2020-12-22 13:05:20|4736.9|4734.1|4736.8|4734|4736.9|4734.1|4736.8|4734|27
1608642330000|2020-12-22 13:05:30|4735.9|4733.1|4739.8|4737|4739.8|4737|4735.8|4733|101
1608642340000|2020-12-22 13:05:40|4738.9|4736.1|4739.8|4737|4740.8|4738|4738.9|4736.1|50
1608642350000|2020-12-22 13:05:50|4740.8|4738|4740.9|4738.1|4742.8|4740|4740.8|4738|148
1608642360000|2020-12-22 13:06:00|4741.8|4739|4740.8|4738|4741.8|4739|4740.8|4738|53
1608642370000|2020-12-22 13:06:10|4741.8|4739|4740.8|4738|4741.8|4739|4740.3|4737.5|97
1608642380000|2020-12-22 13:06:20|4739.9|4737.1|4739.8|4737|4740.8|4738|4738.8|4736|56
1608642390000|2020-12-22 13:06:30|4738.9|4736.1|4740.9|4738.1|4740.9|4738.1|4736.8|4734|59
1608642400000|2020-12-22 13:06:40|4739.9|4737.1|4740.8|4738|4740.8|4738|4739.8|4737|20
1608642410000|2020-12-22 13:06:50|4739.8|4737|4739.9|4737.1|4740.8|4738|4739.8|4737|15
1608642420000|2020-12-22 13:07:00|4740.8|4738|4740.8|4738|4741.8|4739|4740.8|4738|77
1608642430000|2020-12-22 13:07:10|4740.3|4737.5|4740.8|4738|4740.8|4738|4738.8|4736|36
1608642440000|2020-12-22 13:07:20|4739.9|4737.1|4739.8|4737|4739.9|4737.1|4739.8|4737|16
1608642450000|2020-12-22 13:07:30|4738.8|4736|4738.8|4736|4738.9|4736.1|4738.8|4736|8
1608642460000|2020-12-22 13:07:40|4738.9|4736.1|4737.8|4735|4738.9|4736.1|4736.9|4734.1|8
1608642470000|2020-12-22 13:07:50|4737.3|4734.5|4736.8|4734|4737.3|4734.5|4735.8|4733|34
1608642480000|2020-12-22 13:08:00|4736.3|4733.5|4734.8|4732|4736.8|4734|4733.8|4731|144
1608642490000|2020-12-22 13:08:10|4733.9|4731.1|4734.8|4732|4734.9|4732.1|4733.8|4731|33
1608642500000|2020-12-22 13:08:20|4734.9|4732.1|4735.9|4733.1|4735.9|4733.1|4734.8|4732|48
1608642510000|2020-12-22 13:08:30|4735.3|4732.5|4735.8|4733|4735.9|4733.1|4734.9|4732.1|21
1608642520000|2020-12-22 13:08:40|4735.3|4732.5|4734.8|4732|4735.3|4732.5|4733.9|4731.1|22
1608642530000|2020-12-22 13:08:50|4734.9|4732.1|4735.8|4733|4735.8|4733|4734.8|4732|57
1608642540000|2020-12-22 13:09:00|4734.9|4732.1|4733.8|4731|4734.9|4732.1|4732.9|4730.1|122
1608642550000|2020-12-22 13:09:10|4733.9|4731.1|4733.3|4730.5|4733.9|4731.1|4732.9|4730.1|30
1608642560000|2020-12-22 13:09:20|4733.8|4731|4731.3|4728.5|4733.8|4731|4730.4|4727.6|82
1608642570000|2020-12-22 13:09:30|4730.9|4728.1|4727.9|4725.1|4731.8|4729|4727.8|4725|184
1608642580000|2020-12-22 13:09:40|4728.8|4726|4728.8|4726|4728.9|4726.1|4727.8|4725|62
1608642590000|2020-12-22 13:09:50|4729.8|4727|4729.9|4727.1|4730.9|4728.1|4729.8|4727|59
1608642600000|2020-12-22 13:10:00|4729.8|4727|4730.9|4728.1|4731.9|4729.1|4729.8|4727|40
1608642610000|2020-12-22 13:10:10|4730.8|4728|4729.8|4727|4731.9|4729.1|4729.8|4727|18
1608642620000|2020-12-22 13:10:20|4729|4726.2|4728.8|4726|4729.8|4727|4727.8|4725|71
1608642630000|2020-12-22 13:10:30|4728.9|4726.1|4727.9|4725.1|4728.9|4726.1|4727.9|4725.1|59
1608642640000|2020-12-22 13:10:40|4727.8|4725|4728.9|4726.1|4728.9|4726.1|4726.9|4724.1|49
1608642650000|2020-12-22 13:10:50|4728.8|4726|4727.8|4725|4728.9|4726.1|4727.8|4725|69
1608642660000|2020-12-22 13:11:00|4727.9|4725.1|4731.8|4729|4731.8|4729|4727.8|4725|54
1608642670000|2020-12-22 13:11:10|4731.9|4729.1|4733.8|4731|4733.8|4731|4731.9|4729.1|75
1608642680000|2020-12-22 13:11:20|4733.9|4731.1|4731.8|4729|4733.9|4731.1|4731.8|4729|33
1608642690000|2020-12-22 13:11:30|4730.9|4728.1|4728.9|4726.1|4730.9|4728.1|4728.3|4725.5|66
1608642700000|2020-12-22 13:11:40|4728.8|4726|4726.9|4724.1|4728.9|4726.1|4726.8|4724|59
1608642710000|2020-12-22 13:11:50|4727.3|4724.5|4726.8|4724|4727.8|4725|4725.9|4723.1|47
1608642720000|2020-12-22 13:12:00|4726|4723.2|4728.8|4726|4728.8|4726|4725|4722.2|83
1608642730000|2020-12-22 13:12:10|4728.9|4726.1|4729.8|4727|4729.8|4727|4728.9|4726.1|25
1608642740000|2020-12-22 13:12:20|4730.7|4727.9|4731.8|4729|4732.8|4730|4729.8|4727|93
1608642750000|2020-12-22 13:12:30|4730.8|4728|4728.8|4726|4730.8|4728|4728.8|4726|107
1608642760000|2020-12-22 13:12:40|4729.3|4726.5|4729.8|4727|4730.8|4728|4729.3|4726.5|19
1608642770000|2020-12-22 13:12:50|||||||||7
1608642780000|2020-12-22 13:13:00|4730.8|4728|4730.8|4728|4731.8|4729|4730.8|4728|44
1608642790000|2020-12-22 13:13:10|4730.7|4727.9|4729.8|4727|4730.7|4727.9|4729.8|4727|12
1608642800000|2020-12-22 13:13:20|4730.8|4728|4730.8|4728|4730.8|4728|4729.8|4727|30
1608642810000|2020-12-22 13:13:30|4729.8|4727|4729.8|4727|4730.8|4728|4729.8|4727|7
1608642820000|2020-12-22 13:13:40|4728.9|4726.1|4729.8|4727|4729.8|4727|4728.8|4726|32
1608642830000|2020-12-22 13:13:50|4729.9|4727.1|4729.8|4727|4730.8|4728|4729.8|4727|62
1608642840000|2020-12-22 13:14:00|4728.9|4726.1|4728.8|4726|4729.8|4727|4727.8|4725|114
1608642850000|2020-12-22 13:14:10|4727.9|4725.1|4727.8|4725|4728.8|4726|4727.8|4725|28
1608642860000|2020-12-22 13:14:20|4727.9|4725.1|4729.8|4727|4729.8|4727|4727.8|4725|27
1608642870000|2020-12-22 13:14:30|||||||||1
1608642880000|2020-12-22 13:14:40|4728.9|4726.1|4728.9|4726.1|4729.8|4727|4728.8|4726|37
1608642890000|2020-12-22 13:14:50|4729.8|4727|4729.9|4727.1|4729.9|4727.1|4728.9|4726.1|8
1608642900000|2020-12-22 13:15:00|4729|4726.2|4729.8|4727|4729.8|4727|4728.9|4726.1|36
1608642910000|2020-12-22 13:15:10|4730.7|4727.9|4730.9|4728.1|4732.8|4730|4730.7|4727.9|98
1608642920000|2020-12-22 13:15:20|4730.8|4728|4733.8|4731|4733.9|4731.1|4729.8|4727|51
1608642930000|2020-12-22 13:15:30|4733.9|4731.1|4734.9|4732.1|4734.9|4732.1|4733.8|4731|61
1608642940000|2020-12-22 13:15:40|4734.8|4732|4733.8|4731|4734.9|4732.1|4733.8|4731|52
1608642950000|2020-12-22 13:15:50|4733.9|4731.1|4735.8|4733|4735.8|4733|4733.9|4731.1|49
1608642960000|2020-12-22 13:16:00|4736.9|4734.1|4739.8|4737|4739.8|4737|4736.9|4734.1|128
1608642970000|2020-12-22 13:16:10|4738.9|4736.1|4738.8|4736|4738.9|4736.1|4737.8|4735|182
1608642980000|2020-12-22 13:16:20|4737.8|4735|4736.8|4734|4738.8|4736|4736.8|4734|21
1608642990000|2020-12-22 13:16:30|4735.9|4733.1|4735.8|4733|4736.8|4734|4735.8|4733|35
1608643000000|2020-12-22 13:16:40|4736.8|4734|4736.8|4734|4737.8|4735|4736.3|4733.5|35
1608643010000|2020-12-22 13:16:50|4737.8|4735|4736.8|4734|4737.8|4735|4736|4733.2|59
1608643020000|2020-12-22 13:17:00|4735.8|4733|4735.8|4733|4735.8|4733|4734.9|4732.1|22
1608643030000|2020-12-22 13:17:10|4734.8|4732|4735.8|4733|4736.8|4734|4734.8|4732|17
1608643040000|2020-12-22 13:17:20|4736.8|4734|4737.8|4735|4737.8|4735|4735.8|4733|76
1608643050000|2020-12-22 13:17:30|4737.3|4734.5|4735.8|4733|4737.8|4735|4735.8|4733|40
1608643060000|2020-12-22 13:17:40|4735|4732.2|4732.8|4730|4735.8|4733|4732.8|4730|58
1608643070000|2020-12-22 13:17:50|4733.7|4730.9|4734.7|4731.9|4734.8|4732|4732.9|4730.1|32
1608643080000|2020-12-22 13:18:00|4734.8|4732|4735.8|4733|4735.8|4733|4733.8|4731|24
1608643090000|2020-12-22 13:18:10|4735.3|4732.5|4735.8|4733|4736.8|4734|4734.8|4732|51
1608643100000|2020-12-22 13:18:20|4735.9|4733.1|4735.8|4733|4736.3|4733.5|4735.8|4733|13
1608643110000|2020-12-22 13:18:30|4735|4732.2|4734.8|4732|4735.8|4733|4733.8|4731|22
1608643120000|2020-12-22 13:18:40|4734|4731.2|4730.8|4728|4734.8|4732|4730.8|4728|79
1608643130000|2020-12-22 13:18:50|4729.9|4727.1|4729.9|4727.1|4729.9|4727.1|4729.9|4727.1|19
1608643140000|2020-12-22 13:19:00|4729.8|4727|4730.8|4728|4731.8|4729|4729.8|4727|62
1608643150000|2020-12-22 13:19:10|4731.8|4729|4732.8|4730|4732.8|4730|4730.8|4728|39
1608643160000|2020-12-22 13:19:20|4733.7|4730.9|4732.8|4730|4733.7|4730.9|4732.8|4730|8
1608643170000|2020-12-22 13:19:30|4731.8|4729|4730.8|4728|4732.8|4730|4730.8|4728|42
1608643180000|2020-12-22 13:19:40|4729.8|4727|4730.8|4728|4730.8|4728|4729.8|4727|9
1608643190000|2020-12-22 13:19:50|4731.8|4729|4732.8|4730|4732.8|4730|4731.8|4729|12
1608643200000|2020-12-22 13:20:00|||||||||5
1608643210000|2020-12-22 13:20:10|4732|4729.2|4732.9|4730.1|4732.9|4730.1|4731.8|4729|18
1608643220000|2020-12-22 13:20:20|4732.8|4730|4732.3|4729.5|4732.8|4730|4731.8|4729|17
1608643230000|2020-12-22 13:20:30|4732.8|4730|4731.8|4729|4732.8|4730|4731.8|4729|12
1608643240000|2020-12-22 13:20:40|4731.9|4729.1|4732.8|4730|4732.8|4730|4731.9|4729.1|9
1608643250000|2020-12-22 13:20:50|4732.4|4729.6|4732.8|4730|4732.8|4730|4731.9|4729.1|7
1608643260000|2020-12-22 13:21:00|4731.9|4729.1|4731.8|4729|4731.9|4729.1|4729.9|4727.1|86
1608643270000|2020-12-22 13:21:10|4730.9|4728.1|4730.8|4728|4730.9|4728.1|4730.3|4727.5|1106
1608643280000|2020-12-22 13:21:20|4729.9|4727.1|4731.8|4729|4731.8|4729|4729.8|4727|53
1608643290000|2020-12-22 13:21:30|||||||||5
1608643300000|2020-12-22 13:21:40|4732.8|4730|4731.8|4729|4732.8|4730|4730.8|4728|48
1608643310000|2020-12-22 13:21:50|4732.2|4729.4|4731.8|4729|4732.2|4729.4|4730.9|4728.1|50
1608643320000|2020-12-22 13:22:00|4731.3|4728.5|4733.8|4731|4733.8|4731|4731.3|4728.5|33
1608643330000|2020-12-22 13:22:10|4732.9|4730.1|4732.8|4730|4732.9|4730.1|4731.8|4729|19
1608643340000|2020-12-22 13:22:20|4733.8|4731|4732.8|4730|4733.9|4731.1|4732.8|4730|15
1608643350000|2020-12-22 13:22:30|4733.7|4730.9|4731.8|4729|4733.8|4731|4731.8|4729|12
1608643360000|2020-12-22 13:22:40|4731.3|4728.5|4729.9|4727.1|4731.3|4728.5|4729.8|4727|35
1608643370000|2020-12-22 13:22:50|4730.8|4728|4729.8|4727|4730.8|4728|4729.8|4727|5
1608643380000|2020-12-22 13:23:00|4729|4726.2|4729.8|4727|4730.8|4728|4729|4726.2|24
1608643390000|2020-12-22 13:23:10|4729.9|4727.1|4729.9|4727.1|4730.8|4728|4729.9|4727.1|28
1608643400000|2020-12-22 13:23:20|4730.3|4727.5|4733.8|4731|4733.8|4731|4730.3|4727.4|84
1608643410000|2020-12-22 13:23:30|4733.3|4730.5|4731.8|4729|4733.3|4730.5|4731.8|4729|18
1608643420000|2020-12-22 13:23:40|4730.9|4728.1|4731.8|4729|4731.8|4729|4730.9|4728.1|16
1608643430000|2020-12-22 13:23:50|4731.4|4728.6|4731.8|4729|4731.8|4729|4730.9|4728.1|6
1608643440000|2020-12-22 13:24:00|4730.9|4728.1|4730.8|4728|4730.9|4728.1|4730.8|4728|13
1608643450000|2020-12-22 13:24:10|4731.7|4728.9|4731.8|4729|4732.8|4730|4731.7|4728.9|20
1608643460000|2020-12-22 13:24:20|4731.9|4729.1|4730.8|4728|4731.9|4729.1|4730.8|4728|5
1608643470000|2020-12-22 13:24:30|4731.3|4728.5|4730.8|4728|4731.8|4729|4730.8|4728|6
1608643480000|2020-12-22 13:24:40|4729|4726.2|4728.8|4726|4729|4726.2|4727.8|4725|88
1608643490000|2020-12-22 13:24:50|4728.3|4725.5|4728.8|4726|4728.8|4726|4727.8|4725|14
1608643500000|2020-12-22 13:25:00|4728.3|4725.5|4728.8|4726|4728.9|4726.1|4727.8|4725|27
1608643510000|2020-12-22 13:25:10|4728.9|4726.1|4727.9|4725.1|4728.9|4726.1|4727.8|4725|37
1608643520000|2020-12-22 13:25:20|4727.8|4725|4728.8|4726|4728.8|4726|4727.8|4725|23
1608643530000|2020-12-22 13:25:30|4727.9|4725.1|4729.8|4727|4730.8|4728|4727.8|4725|59
1608643540000|2020-12-22 13:25:40|4729.9|4727.1|4729.8|4727|4730.3|4727.5|4729.8|4727|4
1608643550000|2020-12-22 13:25:50|4729|4726.2|4728.8|4726|4729|4726.2|4727.9|4725.1|33
1608643560000|2020-12-22 13:26:00|4728.4|4725.6|4728.8|4726|4728.8|4726|4728.4|4725.6|4
1608643570000|2020-12-22 13:26:10|4729.3|4726.5|4730.3|4727.5|4730.8|4728|4729.3|4726.5|14
1608643580000|2020-12-22 13:26:20|4730.8|4728|4729.8|4727|4730.8|4728|4729.8|4727|14
1608643590000|2020-12-22 13:26:30|4729.9|4727.1|4729.8|4727|4730.8|4728|4729.4|4726.6|39
1608643600000|2020-12-22 13:26:40|4730.8|4728|4729.9|4727.1|4730.8|4728|4729.8|4727|30
1608643610000|2020-12-22 13:26:50|4730.8|4728|4729.8|4727|4730.8|4728|4729.8|4727|7
1608643620000|2020-12-22 13:27:00|4729.9|4727.1|4730.9|4728.1|4730.9|4728.1|4729.9|4727.1|9
1608643630000|2020-12-22 13:27:10|4731.3|4728.5|4731.8|4729|4731.8|4729|4731.3|4728.5|17
1608643640000|2020-12-22 13:27:20|4730.8|4728|4730.8|4728|4730.9|4728.1|4730.8|4728|17
1608643650000|2020-12-22 13:27:30|4730.9|4728.1|4730.8|4728|4730.9|4728.1|4730.8|4728|6
1608643660000|2020-12-22 13:27:40|4730.4|4727.6|4730.8|4728|4730.8|4728|4729.9|4727.1|9
1608643670000|2020-12-22 13:27:50|||||||||4
1608643680000|2020-12-22 13:28:00|4730.9|4728.1|4730.8|4728|4730.9|4728.1|4730.8|4728|3
1608643690000|2020-12-22 13:28:10|4730|4727.2|4729.8|4727|4730|4727.2|4729.8|4727|14
1608643700000|2020-12-22 13:28:20|4729.9|4727.1|4730.8|4728|4730.8|4728|4729.8|4727|22
1608643710000|2020-12-22 13:28:30|4730.9|4728.1|4731.8|4729|4731.8|4729|4730.9|4728.1|8
1608643720000|2020-12-22 13:28:40|4730.9|4728.1|4730.9|4728.1|4731.8|4729|4730.8|4728|97
1608643730000|2020-12-22 13:28:50|4730.8|4728|4729.8|4727|4730.8|4728|4729.8|4727|7
1608643740000|2020-12-22 13:29:00|4729|4726.2|4730.3|4727.5|4730.3|4727.5|4728.9|4726.1|27
1608643750000|2020-12-22 13:29:10|||||||||1
1608643760000|2020-12-22 13:29:20|4730.8|4728|4731.8|4729|4731.8|4729|4730.8|4728|15
1608643770000|2020-12-22 13:29:30|4731.3|4728.5|4731.4|4728.6|4731.8|4729|4731.3|4728.5|7
1608643780000|2020-12-22 13:29:40|4731|4728.2|4730.8|4728|4731.8|4729|4730.8|4728|8
1608643790000|2020-12-22 13:29:50|4731.7|4728.9|4731.8|4729|4731.8|4729|4731.3|4728.5|2
1608643800000|2020-12-22 13:30:00|4730.9|4728.1|4731.9|4729.1|4732.8|4730|4729.9|4727.1|47
1608643810000|2020-12-22 13:30:10|4732.8|4730|4731.8|4729|4733.9|4731.1|4731.8|4729|56
1608643820000|2020-12-22 13:30:20|4732.3|4729.5|4729.8|4727|4732.3|4729.5|4729.8|4727|26
1608643830000|2020-12-22 13:30:30|4728.9|4726.1|4727.9|4725.1|4729.8|4727|4727.9|4725.1|72
1608643840000|2020-12-22 13:30:40|4726.9|4724.1|4726.9|4724.1|4727.8|4725|4726.9|4724.1|53
1608643850000|2020-12-22 13:30:50|4727.3|4724.5|4728.8|4726|4728.9|4726.1|4727.3|4724.5|36
1608643860000|2020-12-22 13:31:00|4728.9|4726.1|4729.9|4727.1|4729.9|4727.1|4728.9|4726.1|13
1608643870000|2020-12-22 13:31:10|4730.3|4727.5|4728.4|4725.6|4730.8|4728|4728.4|4725.6|53
1608643880000|2020-12-22 13:31:20|4727.9|4725.1|4727.8|4725|4729.8|4727|4727.8|4725|84
1608643890000|2020-12-22 13:31:30|4727.9|4725.1|4729.3|4726.5|4729.8|4727|4727.8|4725|26
1608643900000|2020-12-22 13:31:40|4728.9|4726.1|4726.9|4724.1|4729.8|4727|4726.9|4724.1|31
1608643910000|2020-12-22 13:31:50|4727.8|4725|4728.9|4726.1|4729.8|4727|4727.8|4725|44
1608643920000|2020-12-22 13:32:00|4729.3|4726.5|4729.8|4727|4729.9|4727.1|4728.9|4726.1|19
1608643930000|2020-12-22 13:32:10|4729.4|4726.6|4729.9|4727.1|4729.9|4727.1|4728.8|4726|32
1608643940000|2020-12-22 13:32:20|4730.8|4728|4731.8|4729|4731.8|4729|4729.9|4727.1|34
1608643950000|2020-12-22 13:32:30|4731.9|4729.1|4731.9|4729.1|4731.9|4729.1|4730.9|4728.1|32
1608643960000|2020-12-22 13:32:40|4731.8|4729|4729.4|4726.6|4731.8|4729|4729.4|4726.6|47
1608643970000|2020-12-22 13:32:50|4729.8|4727|4728.9|4726.1|4729.8|4727|4727.9|4725.1|11
1608643980000|2020-12-22 13:33:00|4729.8|4727|4728.4|4725.6|4729.8|4727|4727.9|4725.1|8
1608643990000|2020-12-22 13:33:10|4728.8|4726|4728.8|4726|4729.4|4726.6|4727.9|4725.1|91
1608644000000|2020-12-22 13:33:20|4728.9|4726.1|4729.9|4727.1|4729.9|4727.1|4728.9|4726.1|23
1608644010000|2020-12-22 13:33:30|4729.8|4727|4728.9|4726.1|4729.8|4727|4728.9|4726.1|19
1608644020000|2020-12-22 13:33:40|4727.9|4725.1|4725.9|4723.1|4728.8|4726|4724.8|4722|145
1608644030000|2020-12-22 13:33:50|4726.8|4724|4731.8|4729|4731.9|4729.1|4726.8|4724|99
1608644040000|2020-12-22 13:34:00|4731.9|4729.1|4733.8|4731|4734.3|4731.5|4731.8|4729|58
1608644050000|2020-12-22 13:34:10|4733.9|4731.1|4733.9|4731.1|4734.8|4732|4733.4|4730.6|24
1608644060000|2020-12-22 13:34:20|4733.3|4730.5|4733.9|4731.1|4734.8|4732|4733.3|4730.5|46
1608644070000|2020-12-22 13:34:30|4733.8|4731|4731.9|4729.1|4733.9|4731.1|4731.9|4729.1|25
1608644080000|2020-12-22 13:34:40|4732.8|4730|4732.9|4730.1|4732.9|4730.1|4731.9|4729.1|26
1608644090000|2020-12-22 13:34:50|4732.8|4730|4731.9|4729.1|4732.8|4730|4731.8|4729|21
1608644100000|2020-12-22 13:35:00|4731.8|4729|4731.8|4729|4731.8|4729|4730.8|4728|25
1608644110000|2020-12-22 13:35:10|4731.9|4729.1|4732.9|4730.1|4733.8|4731|4731.9|4729.1|30
1608644120000|2020-12-22 13:35:20|4733.8|4731|4733.9|4731.1|4734.3|4731.5|4733|4730.2|47
1608644130000|2020-12-22 13:35:30|4733.8|4731|4733.9|4731.1|4733.9|4731.1|4732.9|4730.1|10
1608644140000|2020-12-22 13:35:40|4732.9|4730.1|4733.9|4731.1|4733.9|4731.1|4732.9|4730.1|12
1608644150000|2020-12-22 13:35:50|4734.3|4731.5|4733.9|4731.1|4734.8|4732|4733.9|4731.1|28
1608644160000|2020-12-22 13:36:00|4733.8|4731|4733.8|4731|4733.9|4731.1|4732.8|4730|41
1608644170000|2020-12-22 13:36:10|4732.9|4730.1|4732.9|4730.1|4733.8|4731|4732.8|4730|20
1608644180000|2020-12-22 13:36:20|4732.8|4730|4732.9|4730.1|4732.9|4730.1|4732.8|4730|3
1608644190000|2020-12-22 13:36:30|4733.8|4731|4736.8|4734|4736.8|4734|4732.9|4730.1|87
1608644200000|2020-12-22 13:36:40|4736.9|4734.1|4739.3|4736.5|4739.9|4737.1|4736.9|4734.1|252
1608644210000|2020-12-22 13:36:50|4739.8|4737|4738.8|4736|4739.9|4737.1|4737.9|4735.1|32
1608644220000|2020-12-22 13:37:00|4738.4|4735.6|4737.8|4735|4738.8|4736|4737.4|4734.6|44
1608644230000|2020-12-22 13:37:10|4737.9|4735.1|4738.9|4736.1|4738.9|4736.1|4737.9|4735.1|6
1608644240000|2020-12-22 13:37:20|4738.8|4736|4738.9|4736.1|4739.8|4737|4738.8|4736|77
1608644250000|2020-12-22 13:37:30|4738.8|4736|4736.9|4734.1|4738.8|4736|4735.9|4733.1|28
1608644260000|2020-12-22 13:37:40|4736.8|4734|4738.8|4736|4738.9|4736.1|4736.8|4734|24
1608644270000|2020-12-22 13:37:50|4738.9|4736.1|4738.8|4736|4739.9|4737.1|4738.8|4736|50
1608644280000|2020-12-22 13:38:00|4738.9|4736.1|4737.9|4735.1|4739.8|4737|4736.9|4734.1|53
1608644290000|2020-12-22 13:38:10|4737.8|4735|4737.8|4735|4737.9|4735.1|4736.8|4734|16
1608644300000|2020-12-22 13:38:20|4736.9|4734.1|4735.9|4733.1|4736.9|4734.1|4735.9|4733.1|48
1608644310000|2020-12-22 13:38:30|4736.8|4734|4736.8|4734|4736.8|4734|4736.8|4734|5
1608644320000|2020-12-22 13:38:40|4738.9|4736.1|4738.9|4736.1|4739.9|4737.1|4737.9|4735.1|31
1608644330000|2020-12-22 13:38:50|4739.8|4737|4738.8|4736|4739.8|4737|4738.8|4736|5
1608644340000|2020-12-22 13:39:00|4738.9|4736.1|4738.8|4736|4738.9|4736.1|4737.9|4735.1|32
1608644350000|2020-12-22 13:39:10|4737.9|4735.1|4737.8|4735|4738.8|4736|4737.8|4735|15
1608644360000|2020-12-22 13:39:20|4737.9|4735.1|4735.8|4733|4737.9|4735.1|4735.8|4733|50
1608644370000|2020-12-22 13:39:30|4735.9|4733.1|4735.8|4733|4736.3|4733.5|4735.4|4732.6|11
1608644380000|2020-12-22 13:39:40|4734.9|4732.1|4737.9|4735.1|4738.8|4736|4734.9|4732.1|18
1608644390000|2020-12-22 13:39:50|4738.8|4736|4737.8|4735|4738.8|4736|4736.9|4734.1|11
1608644400000|2020-12-22 13:40:00|4736.9|4734.1|4736.8|4734|4738.8|4736|4735.9|4733.1|29
1608644410000|2020-12-22 13:40:10|4736|4733.2|4737.8|4735|4737.8|4735|4735.9|4733.1|9
1608644420000|2020-12-22 13:40:20|4737.9|4735.1|4737.8|4735|4737.9|4735.1|4736.9|4734.1|9
1608644430000|2020-12-22 13:40:30|4737.9|4735.1|4736.8|4734|4737.9|4735.1|4736.8|4734|3
1608644440000|2020-12-22 13:40:40|4736.9|4734.1|4736.9|4734.1|4736.9|4734.1|4736.8|4734|24
1608644450000|2020-12-22 13:40:50|4736.8|4734|4736.9|4734.1|4736.9|4734.1|4735.9|4733.1|14
1608644460000|2020-12-22 13:41:00|4737.8|4735|4736.8|4734|4737.8|4735|4736.8|4734|21
1608644470000|2020-12-22 13:41:10|4736.9|4734.1|4736.9|4734.1|4737.3|4734.5|4736.8|4734|12
1608644480000|2020-12-22 13:41:20|4736.8|4734|4735.8|4733|4736.9|4734.1|4735.8|4733|12
1608644490000|2020-12-22 13:41:30|4735.9|4733.1|4734.8|4732|4735.9|4733.1|4734.8|4732|25
1608644500000|2020-12-22 13:41:40|4734.4|4731.6|4735.9|4733.1|4735.9|4733.1|4733.9|4731.1|44
1608644510000|2020-12-22 13:41:50|4736.3|4733.5|4737.8|4735|4737.8|4735|4735.9|4733.1|24
1608644520000|2020-12-22 13:42:00|4737|4734.2|4736.8|4734|4737.8|4735|4736.8|4734|11
1608644530000|2020-12-22 13:42:10|4737.3|4734.5|4736.8|4734|4737.9|4735.1|4736.8|4734|25
1608644540000|2020-12-22 13:42:20|4736.9|4734.1|4736.9|4734.1|4737.8|4735|4736.8|4734|17
1608644550000|2020-12-22 13:42:30|4736.8|4734|4736.8|4734|4736.9|4734.1|4735.9|4733.1|14
1608644560000|2020-12-22 13:42:40|4736.9|4734.1|4736.9|4734.1|4736.9|4734.1|4736.9|4734.1|3
1608644570000|2020-12-22 13:42:50|4736.8|4734|4736.8|4734|4736.9|4734.1|4735.9|4733.1|11
1608644580000|2020-12-22 13:43:00|4736|4733.2|4735.8|4733|4736.8|4734|4735.8|4733|6
1608644590000|2020-12-22 13:43:10|4735.9|4733.1|4735.9|4733.1|4735.9|4733.1|4735.4|4732.6|7
1608644600000|2020-12-22 13:43:20|4735.8|4733|4735.4|4732.6|4735.8|4733|4734.9|4732.1|8
1608644610000|2020-12-22 13:43:30|4734.9|4732.1|4735.8|4733|4735.9|4733.1|4734.9|4732.1|18
1608644620000|2020-12-22 13:43:40|4735.4|4732.6|4733.9|4731.1|4735.4|4732.6|4733.8|4731|40
1608644630000|2020-12-22 13:43:50|4732.9|4730.1|4733.9|4731.1|4733.9|4731.1|4732.9|4730.1|19
1608644640000|2020-12-22 13:44:00|||||||||7
1608644650000|2020-12-22 13:44:10|4733.8|4731|4732.8|4730|4733.9|4731.1|4732.8|4730|17
1608644660000|2020-12-22 13:44:20|4732.9|4730.1|4731.9|4729.1|4732.9|4730.1|4731.9|4729.1|19
1608644670000|2020-12-22 13:44:30|4732.8|4730|4732.4|4729.6|4732.9|4730.1|4732.4|4729.6|10
1608644680000|2020-12-22 13:44:40|4732.8|4730|4733.8|4731|4733.9|4731.1|4731.9|4729.1|16
1608644690000|2020-12-22 13:44:50|4733|4730.2|4734.9|4732.1|4734.9|4732.1|4733|4730.2|19
1608644700000|2020-12-22 13:45:00|4735.8|4733|4732.9|4730.1|4735.9|4733.1|4732.9|4730.1|40
1608644710000|2020-12-22 13:45:10|||||||||7
1608644720000|2020-12-22 13:45:20|4733.8|4731|4734.9|4732.1|4734.9|4732.1|4733.8|4731|30
1608644730000|2020-12-22 13:45:30|4735.8|4733|4735.9|4733.1|4735.9|4733.1|4735.8|4733|12
1608644740000|2020-12-22 13:45:40|||||||||14
1608644750000|2020-12-22 13:45:50|4735.8|4733|4735.8|4733|4735.8|4733|4735.8|4733|5
1608644760000|2020-12-22 13:46:00|4735.9|4733.1|4737.9|4735.1|4738.9|4736.1|4735.8|4733|51
1608644770000|2020-12-22 13:46:10|4738.3|4735.5|4737.9|4735.1|4738.8|4736|4737.9|4735.1|22
1608644780000|2020-12-22 13:46:20|4737.8|4735|4738.9|4736.1|4738.9|4736.1|4736.8|4734|39
1608644790000|2020-12-22 13:46:30|4739.8|4737|4739.8|4737|4739.8|4737|4738.9|4736.1|44
1608644800000|2020-12-22 13:46:40|4739.4|4736.6|4738.9|4736.1|4739.4|4736.6|4738.9|4736.1|9
1608644810000|2020-12-22 13:46:50|4737.9|4735.1|4737.9|4735.1|4738.9|4736.1|4737.9|4735.1|42
1608644820000|2020-12-22 13:47:00|4738.8|4736|4738.8|4736|4738.8|4736|4738.8|4736|19
1608644830000|2020-12-22 13:47:10|4738.3|4735.5|4738.8|4736|4738.8|4736|4737.9|4735.1|8
1608644840000|2020-12-22 13:47:20|4739.3|4736.5|4740.9|4738.1|4741|4738.2|4738.9|4736.1|78
1608644850000|2020-12-22 13:47:30|4740.8|4738|4739.9|4737.1|4740.9|4738.1|4739.8|4737|20
1608644860000|2020-12-22 13:47:40|4739.8|4737|4738.9|4736.1|4739.9|4737.1|4738.9|4736.1|30
1608644870000|2020-12-22 13:47:50|4739.3|4736.5|4738.8|4736|4739.8|4737|4738.8|4736|31
1608644880000|2020-12-22 13:48:00|4738|4735.2|4737.8|4735|4738|4735.2|4737.8|4735|10
1608644890000|2020-12-22 13:48:10|4737.4|4734.6|4738.9|4736.1|4738.9|4736.1|4736.9|4734.1|126
1608644900000|2020-12-22 13:48:20|4739|4736.2|4740.9|4738.1|4740.9|4738.1|4738.9|4736.1|33
1608644910000|2020-12-22 13:48:30|4740.8|4738|4740.8|4738|4741.4|4738.6|4739.8|4737|44
1608644920000|2020-12-22 13:48:40|4740.9|4738.1|4740.9|4738.1|4740.9|4738.1|4740.9|4738.1|11
1608644930000|2020-12-22 13:48:50|4740.8|4738|4740.8|4738|4740.8|4738|4740.8|4738|3
1608644940000|2020-12-22 13:49:00|4740.4|4737.6|4738.9|4736.1|4740.4|4737.6|4738.8|4736|17
1608644950000|2020-12-22 13:49:10|4739.8|4737|4738.9|4736.1|4739.8|4737|4737.9|4735.1|67
1608644960000|2020-12-22 13:49:20|4738.8|4736|4739.9|4737.1|4739.9|4737.1|4738.8|4736|20
1608644970000|2020-12-22 13:49:30|4739.8|4737|4739.9|4737.1|4739.9|4737.1|4739.8|4737|8
1608644990000|2020-12-22 13:49:50|4741.6|4738.8|4740.8|4738|4741.6|4738.8|4740.8|4738|144
1608645000000|2020-12-22 13:50:00|4740.4|4737.6|4740.8|4738|4740.9|4738.1|4738.9|4736.1|193
1608645010000|2020-12-22 13:50:10|4740.9|4738.1|4740.9|4738.1|4740.9|4738.1|4739.9|4737.1|30
1608645020000|2020-12-22 13:50:20|4740.8|4738|4740.8|4738|4740.8|4738|4740.8|4738|2
1608645030000|2020-12-22 13:50:30|4741.9|4739.1|4740.8|4738|4741.9|4739.1|4740.3|4737.5|139
1608645040000|2020-12-22 13:50:40|4740.9|4738.1|4739.9|4737.1|4740.9|4738.1|4738.9|4736.1|46
1608645050000|2020-12-22 13:50:50|4739.8|4737|4739.8|4737|4739.9|4737.1|4739.8|4737|13
1608645060000|2020-12-22 13:51:00|4739.9|4737.1|4738.8|4736|4739.9|4737.1|4737.9|4735.1|66
1608645070000|2020-12-22 13:51:10|4738.9|4736.1|4738.8|4736|4739.8|4737|4738.8|4736|19
1608645080000|2020-12-22 13:51:20|4738.3|4735.5|4738.3|4735.5|4738.8|4736|4737.8|4735|12
1608645090000|2020-12-22 13:51:30|4738.8|4736|4738.8|4736|4738.8|4736|4736.8|4734|48
1608645100000|2020-12-22 13:51:40|4738.9|4736.1|4739.9|4737.1|4740.8|4738|4738.9|4736.1|50
1608645110000|2020-12-22 13:51:50|4740.3|4737.5|4740.8|4738|4740.8|4738|4740.3|4737.5|4
1608645120000|2020-12-22 13:52:00|4739.9|4737.1|4739.9|4737.1|4739.9|4737.1|4739.8|4737|12
1608645130000|2020-12-22 13:52:10|4739.8|4737|4740.9|4738.1|4740.9|4738.1|4739.8|4737|16
1608645140000|2020-12-22 13:52:20|4741.8|4739|4741.9|4739.1|4741.9|4739.1|4741.8|4739|49
1608645150000|2020-12-22 13:52:30|4741.8|4739|4741.8|4739|4741.9|4739.1|4741.4|4738.6|7
1608645160000|2020-12-22 13:52:40|4741.9|4739.1|4741.9|4739.1|4742.3|4739.5|4741.9|4739.1|28
1608645170000|2020-12-22 13:52:50|4741.8|4739|4741.9|4739.1|4741.9|4739.1|4741.8|4739|3
1608645180000|2020-12-22 13:53:00|4741.8|4739|4741.9|4739.1|4741.9|4739.1|4741.8|4739|1
1608645190000|2020-12-22 13:53:10|4741.8|4739|4741.9|4739.1|4741.9|4739.1|4740.9|4738.1|17
1608645200000|2020-12-22 13:53:20|4742.9|4740.1|4741.8|4739|4743.8|4741|4740.9|4738.1|95
1608645210000|2020-12-22 13:53:30|4741.9|4739.1|4741.9|4739.1|4741.9|4739.1|4741.8|4739|16
1608645220000|2020-12-22 13:53:40|4741.8|4739|4741.9|4739.1|4741.9|4739.1|4741.8|4739|12
1608645230000|2020-12-22 13:53:50|4741.8|4739|4740.9|4738.1|4741.8|4739|4740.9|4738.1|13
1608645240000|2020-12-22 13:54:00|4740.8|4738|4740.9|4738.1|4741.8|4739|4740.8|4738|25
1608645250000|2020-12-22 13:54:10|4739.8|4737|4738.9|4736.1|4739.8|4737|4738.8|4736|96
1608645260000|2020-12-22 13:54:20|4738.8|4736|4740.9|4738.1|4741.8|4739|4737.9|4735.1|118
1608645270000|2020-12-22 13:54:30|4741.8|4739|4742.8|4740|4743.8|4741|4740.9|4738.1|62
1608645280000|2020-12-22 13:54:40|4742.9|4740.1|4742.9|4740.1|4743.4|4740.6|4742.8|4740|25
1608645290000|2020-12-22 13:54:50|4742.1|4739.3|4743.4|4740.6|4743.9|4741.1|4741.9|4739.1|42
1608645300000|2020-12-22 13:55:00|4743.8|4741|4743.9|4741.1|4744.8|4742|4742.9|4740.1|100
1608645310000|2020-12-22 13:55:10|4743.3|4740.5|4743.8|4741|4743.9|4741.1|4742.9|4740.1|39
1608645320000|2020-12-22 13:55:20|4743.9|4741.1|4743.9|4741.1|4743.9|4741.1|4743.9|4741.1|4
1608645330000|2020-12-22 13:55:30|4743.8|4741|4742.8|4740|4743.8|4741|4741.9|4739.1|43
1608645340000|2020-12-22 13:55:40|4742.9|4740.1|4742.9|4740.1|4743.3|4740.5|4742.9|4740.1|12
1608645350000|2020-12-22 13:55:50|4742.8|4740|4740.9|4738.1|4742.8|4740|4740.9|4738.1|43
1608645360000|2020-12-22 13:56:00|4741.3|4738.5|4740.9|4738.1|4741.8|4739|4740.9|4738.1|29
1608645370000|2020-12-22 13:56:10|4741.8|4739|4741.9|4739.1|4742.9|4740.1|4741.4|4738.6|22
1608645380000|2020-12-22 13:56:20|4741.8|4739|4744.8|4742|4744.8|4742|4741.4|4738.6|1250
1608645390000|2020-12-22 13:56:30|4743.8|4741|4743.8|4741|4744.8|4742|4743.8|4741|80
1608645400000|2020-12-22 13:56:40|4744.6|4741.8|4743.8|4741|4744.7|4741.9|4743.8|4741|17
1608645410000|2020-12-22 13:56:50|4744.3|4741.5|4744.8|4742|4744.8|4742|4743.8|4741|33
1608645420000|2020-12-22 13:57:00|||||||||8
1608645430000|2020-12-22 13:57:10|4745.2|4742.4|4743.8|4741|4745.2|4742.4|4743.8|4741|80
1608645440000|2020-12-22 13:57:20|4743.7|4740.9|4742.8|4740|4743.8|4741|4742.8|4740|3
1608645450000|2020-12-22 13:57:30|4743.6|4740.8|4742.8|4740|4743.6|4740.8|4741.8|4739|58
1608645460000|2020-12-22 13:57:40|4742.7|4739.9|4742.8|4740|4742.8|4740|4741.8|4739|18
1608645470000|2020-12-22 13:57:50|4743.2|4740.4|4742.8|4740|4743.8|4741|4741.8|4739|44
1608645480000|2020-12-22 13:58:00|4742.7|4739.9|4738.8|4736|4742.7|4739.9|4738.8|4736|98
1608645490000|2020-12-22 13:58:10|4739.3|4736.5|4739.8|4737|4740.2|4737.4|4738.8|4736|83
1608645500000|2020-12-22 13:58:20|4738.8|4736|4739.8|4737|4739.8|4737|4738.8|4736|10
1608645510000|2020-12-22 13:58:30|4738.8|4736|4738.8|4736|4739.8|4737|4738.8|4736|19
1608645520000|2020-12-22 13:58:40|4737.8|4735|4738.8|4736|4738.8|4736|4737.8|4735|33
1608645530000|2020-12-22 13:58:50|||||||||28
1608645540000|2020-12-22 13:59:00|4737.8|4735|4736.8|4734|4738.8|4736|4736.8|4734|112
1608645550000|2020-12-22 13:59:10|4736.7|4733.9|4734.8|4732|4736.8|4734|4731.8|4729|375
1608645560000|2020-12-22 13:59:20|4734.7|4731.9|4734.8|4732|4736.8|4734|4734.7|4731.9|119
1608645570000|2020-12-22 13:59:30|4734.7|4731.9|4733.8|4731|4734.8|4732|4733.7|4730.9|80
1608645580000|2020-12-22 13:59:40|4734.3|4731.5|4732.8|4730|4734.7|4731.9|4732.6|4729.8|54
1608645590000|2020-12-22 13:59:50|4733.7|4730.9|4737.8|4735|4737.8|4735|4733.7|4730.9|293
1608645600000|2020-12-22 14:00:00|4737.3|4734.5|4732.3|4729.5|4742.2|4739.4|4731.8|4729|408
1608645610000|2020-12-22 14:00:10|4731.8|4729|4728.8|4726|4731.8|4729|4725.8|4723|333
1608645620000|2020-12-22 14:00:20|4727.8|4725|4728.7|4725.9|4729.7|4726.9|4727.8|4725|97
1608645630000|2020-12-22 14:00:30|4728.8|4726|4726.7|4723.9|4728.8|4726|4725.8|4723|85
1608645640000|2020-12-22 14:00:40|4726.8|4724|4725.8|4723|4726.8|4724|4724.8|4722|77
1608645650000|2020-12-22 14:00:50|4726.7|4723.9|4725.8|4723|4727.6|4724.8|4725.8|4723|80
1608645660000|2020-12-22 14:01:00|4724.8|4722|4723.8|4721|4724.8|4722|4721.8|4719|223
1608645670000|2020-12-22 14:01:10|4723.6|4720.8|4726.8|4724|4727.8|4725|4721.8|4719|266
1608645680000|2020-12-22 14:01:20|4726.7|4723.9|4727.8|4725|4727.8|4725|4725.8|4723|61
1608645690000|2020-12-22 14:01:30|4726.8|4724|4726.8|4724|4726.8|4724|4725.8|4723|114
1608645700000|2020-12-22 14:01:40|4726.7|4723.9|4723.8|4721|4726.7|4723.9|4722.8|4720|115
1608645710000|2020-12-22 14:01:50|4724.2|4721.4|4723.8|4721|4724.8|4722|4722.8|4720|91
1608645720000|2020-12-22 14:02:00|4723.7|4720.9|4723.8|4721|4723.8|4721|4722.8|4720|70
1608645730000|2020-12-22 14:02:10|4724.6|4721.8|4722.8|4720|4724.6|4721.8|4722.8|4720|28
1608645740000|2020-12-22 14:02:20|4723.7|4720.9|4722.8|4720|4723.8|4721|4722.7|4719.9|84
1608645750000|2020-12-22 14:02:30|4722.7|4719.9|4722.8|4720|4723.6|4720.8|4721.8|4719|93
1608645760000|2020-12-22 14:02:40|4722.3|4719.5|4722.7|4719.9|4722.7|4719.9|4721.2|4718.4|60
1608645770000|2020-12-22 14:02:50|4722.8|4720|4723.8|4721|4723.8|4721|4722.6|4719.8|51
1608645780000|2020-12-22 14:03:00|4723.7|4720.9|4722.8|4720|4723.8|4721|4721.9|4719.1|99
1608645790000|2020-12-22 14:03:10|4723.7|4720.9|4718.8|4716|4725.6|4722.8|4718.8|4716|373
1608645800000|2020-12-22 14:03:20|4718.9|4716.1|4717.8|4715|4718.9|4716.1|4717.8|4715|95
1608645810000|2020-12-22 14:03:30|4718.8|4716|4718.3|4715.5|4718.9|4716.1|4716.9|4714.1|177
1608645820000|2020-12-22 14:03:40|4717.9|4715.1|4716.8|4714|4718.8|4716|4715.8|4713|269
1608645830000|2020-12-22 14:03:50|4716.9|4714.1|4715.3|4712.5|4716.9|4714.1|4714.9|4712.1|79
1608645840000|2020-12-22 14:04:00|4714.9|4712.1|4715.9|4713.1|4716.9|4714.1|4714.9|4712.1|172
1608645850000|2020-12-22 14:04:10|4715.8|4713|4716.8|4714|4717.8|4715|4715.8|4713|160
1608645860000|2020-12-22 14:04:20|4716.4|4713.6|4716.9|4714.1|4716.9|4714.1|4716.3|4713.5|36
1608645870000|2020-12-22 14:04:30|4717.3|4714.5|4718.9|4716.1|4718.9|4716.1|4717.3|4714.5|101
1608645880000|2020-12-22 14:04:40|4719.9|4717.1|4716.8|4714|4720.8|4718|4715.9|4713.1|164
1608645890000|2020-12-22 14:04:50|4715.9|4713.1|4713.8|4711|4715.9|4713.1|4711.8|4709|529
1608645900000|2020-12-22 14:05:00|4713.4|4710.6|4716.9|4714.1|4717.8|4715|4712.9|4710.1|167
1608645910000|2020-12-22 14:05:10|4717.3|4714.5|4716.8|4714|4717.8|4715|4715.9|4713.1|81
1608645920000|2020-12-22 14:05:20|4716|4713.2|4713.9|4711.1|4718.8|4716|4712.9|4710.1|215
1608645930000|2020-12-22 14:05:30|4714.8|4712|4714.9|4712.1|4714.9|4712.1|4712.9|4710.1|171
1608645940000|2020-12-22 14:05:40|4714.8|4712|4714.9|4712.1|4715.8|4713|4714.8|4712|35
1608645950000|2020-12-22 14:05:50|4715.8|4713|4715.8|4713|4716.9|4714.1|4715.8|4713|31
1608645960000|2020-12-22 14:06:00|4715.9|4713.1|4716.9|4714.1|4716.9|4714.1|4713.9|4711.1|110
1608645970000|2020-12-22 14:06:10|4717.8|4715|4715.9|4713.1|4717.9|4715.1|4714.8|4712|71
1608645980000|2020-12-22 14:06:20|4715.8|4713|4715.9|4713.1|4716.8|4714|4714.9|4712.1|32
1608645990000|2020-12-22 14:06:30|4715.8|4713|4714.9|4712.1|4715.9|4713.1|4714.9|4712.1|13
1608646000000|2020-12-22 14:06:40|4714.8|4712|4713.9|4711.1|4714.9|4712.1|4713.8|4711|92
1608646010000|2020-12-22 14:06:50|4713.8|4711|4714.9|4712.1|4716.8|4714|4713.8|4711|144
1608646020000|2020-12-22 14:07:00|4715.8|4713|4717.9|4715.1|4717.9|4715.1|4715.8|4713|64
1608646030000|2020-12-22 14:07:10|4718.3|4715.5|4717.8|4715|4718.9|4716.1|4717.8|4715|56
1608646040000|2020-12-22 14:07:20|4717.9|4715.1|4716.8|4714|4718.9|4716.1|4716.8|4714|75
1608646050000|2020-12-22 14:07:30|4716.9|4714.1|4716.9|4714.1|4717.8|4715|4715.9|4713.1|36
1608646060000|2020-12-22 14:07:40|4716.8|4714|4717.9|4715.1|4718.8|4716|4716.8|4714|41
1608646070000|2020-12-22 14:07:50|4717.8|4715|4717.8|4715|4717.8|4715|4716.8|4714|17
1608646080000|2020-12-22 14:08:00|4717.9|4715.1|4718.9|4716.1|4718.9|4716.1|4717.8|4715|53
1608646090000|2020-12-22 14:08:10|4718.8|4716|4718.8|4716|4718.9|4716.1|4717.8|4715|25
1608646100000|2020-12-22 14:08:20|4718.9|4716.1|4720.8|4718|4720.8|4718|4718.8|4716|47
1608646110000|2020-12-22 14:08:30|4720.9|4718.1|4721.3|4718.5|4721.3|4718.5|4719.8|4717|41
1608646120000|2020-12-22 14:08:40|4721.8|4719|4721.9|4719.1|4721.9|4719.1|4720.8|4718|31
1608646130000|2020-12-22 14:08:50|4721.8|4719|4718.9|4716.1|4721.8|4719|4718.9|4716.1|74
1608646140000|2020-12-22 14:09:00|4718.8|4716|4719.8|4717|4720.8|4718|4717.8|4715|101
1608646150000|2020-12-22 14:09:10|4719.3|4716.5|4718.9|4716.1|4719.8|4717|4718.8|4716|23
1608646160000|2020-12-22 14:09:20|4718.8|4716|4718.9|4716.1|4719.8|4717|4716.9|4714.1|86
1608646170000|2020-12-22 14:09:30|4719.3|4716.5|4718.9|4716.1|4719.8|4717|4717.9|4715.1|35
1608646180000|2020-12-22 14:09:40|4718.8|4716|4717.8|4715|4718.8|4716|4717|4714.2|48
1608646190000|2020-12-22 14:09:50|4718.3|4715.5|4717.9|4715.1|4718.8|4716|4717.8|4715|33
1608646200000|2020-12-22 14:10:00|4717.8|4715|4717.8|4715|4717.8|4715|4716.9|4714.1|46
1608646210000|2020-12-22 14:10:10|4718.8|4716|4717.9|4715.1|4718.8|4716|4717.8|4715|56
1608646220000|2020-12-22 14:10:20|4717.8|4715|4716.9|4714.1|4717.8|4715|4716.3|4713.5|68
1608646230000|2020-12-22 14:10:30|4717.8|4715|4717.9|4715.1|4717.9|4715.1|4716.9|4714.1|19
1608646240000|2020-12-22 14:10:40|4717.8|4715|4717.8|4715|4717.9|4715.1|4717.8|4715|16
1608646250000|2020-12-22 14:10:50|4717.9|4715.1|4718.9|4716.1|4719.9|4717.1|4717.9|4715.1|43
1608646260000|2020-12-22 14:11:00|4718.8|4716|4719.8|4717|4719.8|4717|4718.8|4716|42
1608646270000|2020-12-22 14:11:10|4718.9|4716.1|4719.8|4717|4719.8|4717|4718|4715.2|28
1608646280000|2020-12-22 14:11:20|4719.9|4717.1|4719.8|4717|4719.9|4717.1|4719.8|4717|18
1608646290000|2020-12-22 14:11:30|4719.9|4717.1|4719.8|4717|4720.8|4718|4719.8|4717|17
1608646300000|2020-12-22 14:11:40|4720.8|4718|4720.8|4718|4721.8|4719|4719.9|4717.1|37
1608646310000|2020-12-22 14:11:50|4720.9|4718.1|4719.8|4717|4720.9|4718.1|4718.9|4716.1|18
1608646320000|2020-12-22 14:12:00|4719.9|4717.1|4720.8|4718|4720.8|4718|4719.8|4717|35
1608646330000|2020-12-22 14:12:10|4720.9|4718.1|4721.8|4719|4722.8|4720|4720.9|4718.1|19
1608646340000|2020-12-22 14:12:20|4720.9|4718.1|4721.8|4719|4721.9|4719.1|4720.8|4718|68
1608646350000|2020-12-22 14:12:30|4722.8|4720|4720.8|4718|4722.8|4720|4719.8|4717|135
1608646360000|2020-12-22 14:12:40|4720|4717.2|4720.9|4718.1|4721.3|4718.5|4718.8|4716|107
1608646370000|2020-12-22 14:12:50|4721.3|4718.5|4721.8|4719|4722.8|4720|4720.9|4718.1|54
1608646380000|2020-12-22 14:13:00|4721.9|4719.1|4721.8|4719|4722.8|4720|4720.9|4718.1|67
1608646390000|2020-12-22 14:13:10|4721.9|4719.1|4721.9|4719.1|4722.8|4720|4720.9|4718.1|20
1608646400000|2020-12-22 14:13:20|4722.3|4719.5|4721.9|4719.1|4722.3|4719.5|4721.9|4719.1|7
1608646410000|2020-12-22 14:13:30|4722.3|4719.5|4722.9|4720.1|4722.9|4720.1|4721.9|4719.1|25
1608646420000|2020-12-22 14:13:40|4722.8|4720|4722.8|4720|4722.9|4720.1|4722.8|4720|12
1608646430000|2020-12-22 14:13:50|4722.9|4720.1|4722.8|4720|4722.9|4720.1|4722.8|4720|30
1608646440000|2020-12-22 14:14:00|4721.9|4719.1|4722.9|4720.1|4722.9|4720.1|4721.9|4719.1|30
1608646450000|2020-12-22 14:14:10|||||||||7
1608646460000|2020-12-22 14:14:20|4723.8|4721|4723.9|4721.1|4723.9|4721.1|4723.8|4721|28
1608646470000|2020-12-22 14:14:30|4723.8|4721|4722.9|4720.1|4723.8|4721|4722.8|4720|9
1608646480000|2020-12-22 14:14:40|4723.8|4721|4722.9|4720.1|4723.9|4721.1|4722.9|4720.1|45
1608646490000|2020-12-22 14:14:50|4722.8|4720|4722.8|4720|4722.9|4720.1|4722.8|4720|7
1608646500000|2020-12-22 14:15:00|4722.9|4720.1|4722.9|4720.1|4723.8|4721|4722.8|4720|37
1608646510000|2020-12-22 14:15:10|4722.8|4720|4722.9|4720.1|4722.9|4720.1|4722.8|4720|7
1608646520000|2020-12-22 14:15:20|4723.3|4720.5|4724.8|4722|4724.8|4722|4723.3|4720.5|96
1608646530000|2020-12-22 14:15:30|4724.9|4722.1|4728.8|4726|4728.9|4726.1|4724.9|4722.1|103
1608646540000|2020-12-22 14:15:40|4728.3|4725.5|4728.8|4726|4729.8|4727|4727.9|4725.1|117
1608646550000|2020-12-22 14:15:50|4728.9|4726.1|4728.8|4726|4728.9|4726.1|4728.8|4726|20
1608646560000|2020-12-22 14:16:00|4727.9|4725.1|4724.8|4722|4727.9|4725.1|4724.8|4722|94
1608646570000|2020-12-22 14:16:10|4725.8|4723|4727.8|4725|4727.8|4725|4724.8|4722|48
1608646580000|2020-12-22 14:16:20|4727|4724.2|4726.8|4724|4727|4724.2|4725.8|4723|60
1608646590000|2020-12-22 14:16:30|4727.7|4724.9|4726.8|4724|4727.8|4725|4725.8|4723|38
1608646600000|2020-12-22 14:16:40|4725.8|4723|4725.8|4723|4725.8|4723|4725.8|4723|5
1608646610000|2020-12-22 14:16:50|4725.3|4722.5|4722.9|4720.1|4725.8|4723|4722.9|4720.1|59
1608646620000|2020-12-22 14:17:00|4723.3|4720.5|4723.9|4721.1|4724.8|4722|4723.3|4720.5|51
1608646630000|2020-12-22 14:17:10|4722.9|4720.1|4722.8|4720|4723.8|4721|4721.9|4719.1|82
1608646640000|2020-12-22 14:17:20|4722.3|4719.5|4722.8|4720|4722.8|4720|4721.9|4719.1|16
1608646650000|2020-12-22 14:17:30|4721.9|4719.1|4719.8|4717|4721.9|4719.1|4718.9|4716.1|114
1608646660000|2020-12-22 14:17:40|4718.9|4716.1|4717.9|4715.1|4718.9|4716.1|4717.9|4715.1|77
1608646670000|2020-12-22 14:17:50|4717.8|4715|4717.8|4715|4717.9|4715.1|4717.8|4715|22
1608646680000|2020-12-22 14:18:00|4717.9|4715.1|4718.8|4716|4718.9|4716.1|4717.8|4715|94
1608646690000|2020-12-22 14:18:10|4718.9|4716.1|4719.8|4717|4720.8|4718|4718.9|4716.1|97
1608646700000|2020-12-22 14:18:20|4720.3|4717.5|4721.8|4719|4721.8|4719|4719.9|4717.1|30
1608646710000|2020-12-22 14:18:30|4721.3|4718.5|4722.8|4720|4722.8|4720|4720.9|4718.1|31
1608646720000|2020-12-22 14:18:40|4723.8|4721|4724.8|4722|4724.9|4722.1|4723.8|4721|66
1608646730000|2020-12-22 14:18:50|4724.3|4721.5|4723.8|4721|4724.9|4722.1|4723.8|4721|55
1608646740000|2020-12-22 14:19:00|4722.9|4720.1|4723.8|4721|4723.9|4721.1|4722.8|4720|63
1608646750000|2020-12-22 14:19:10|4722.8|4720|4723.9|4721.1|4724.8|4722|4722.8|4720|68
1608646760000|2020-12-22 14:19:20|4723.8|4721|4724.8|4722|4724.8|4722|4723.8|4721|42
1608646770000|2020-12-22 14:19:30|4725.3|4722.5|4725.3|4722.5|4726.8|4724|4725.3|4722.5|40
1608646780000|2020-12-22 14:19:40|4725.8|4723|4725.8|4723|4726.8|4724|4724.8|4722|82
1608646790000|2020-12-22 14:19:50|4724.9|4722.1|4723.8|4721|4724.9|4722.1|4723.8|4721|14
1608646800000|2020-12-22 14:20:00|4722.9|4720.1|4726.8|4724|4726.8|4724|4722.9|4720.1|207
1608646810000|2020-12-22 14:20:10|||||||||3
1608646820000|2020-12-22 14:20:20|4726.3|4723.5|4726.8|4724|4726.8|4724|4725.8|4723|91
1608646830000|2020-12-22 14:20:30|4725.9|4723.1|4725.9|4723.1|4726.8|4724|4725.9|4723.1|13
1608646840000|2020-12-22 14:20:40|4726.8|4724|4725.9|4723.1|4726.8|4724|4725.9|4723.1|15
1608646850000|2020-12-22 14:20:50|4724.9|4722.1|4725.8|4723|4725.9|4723.1|4724.9|4722.1|41
1608646860000|2020-12-22 14:21:00|4724.9|4722.1|4726.3|4723.5|4726.8|4724|4724.9|4722.1|15
1608646870000|2020-12-22 14:21:10|4725.9|4723.1|4725.8|4723|4725.9|4723.1|4725.8|4723|122
1608646880000|2020-12-22 14:21:20|4725.9|4723.1|4725.9|4723.1|4726.8|4724|4725.8|4723|23
1608646890000|2020-12-22 14:21:30|4726.3|4723.5|4726.8|4724|4726.9|4724.1|4725.9|4723.1|33
1608646900000|2020-12-22 14:21:40|||||||||11
1608646910000|2020-12-22 14:21:50|4726.3|4723.5|4725.9|4723.1|4726.8|4724|4725.9|4723.1|19
1608646920000|2020-12-22 14:22:00|4726.3|4723.5|4726.8|4724|4726.9|4724.1|4726.3|4723.5|12
1608646930000|2020-12-22 14:22:10|4726.9|4724.1|4725.8|4723|4727.9|4725.1|4725.8|4723|83
1608646940000|2020-12-22 14:22:20|4724.9|4722.1|4723.8|4721|4724.9|4722.1|4722.8|4720|93
1608646950000|2020-12-22 14:22:30|4722.9|4720.1|4722.8|4720|4723.3|4720.5|4722.8|4720|34
1608646960000|2020-12-22 14:22:40|4723.8|4721|4724.9|4722.1|4724.9|4722.1|4723.8|4721|55
1608646970000|2020-12-22 14:22:50|4725.8|4723|4723.9|4721.1|4725.8|4723|4723.8|4721|43
1608646980000|2020-12-22 14:23:00|4723.8|4721|4723.8|4721|4723.9|4721.1|4723.3|4720.5|16
1608646990000|2020-12-22 14:23:10|4723.9|4721.1|4723.9|4721.1|4723.9|4721.1|4723.8|4721|2
1608647000000|2020-12-22 14:23:20|4724.8|4722|4725.8|4723|4725.8|4723|4723.9|4721.1|41
1608647010000|2020-12-22 14:23:30|4725.9|4723.1|4726.8|4724|4726.8|4724|4725.3|4722.5|16
1608647020000|2020-12-22 14:23:40|4726.9|4724.1|4724.8|4722|4726.9|4724.1|4724.8|4722|26
1608647030000|2020-12-22 14:23:50|4724.3|4721.5|4723.9|4721.1|4724.8|4722|4723.8|4721|27
1608647040000|2020-12-22 14:24:00|4723.8|4721|4723.8|4721|4723.9|4721.1|4723.3|4720.5|21
1608647050000|2020-12-22 14:24:10|4723.9|4721.1|4723.9|4721.1|4724.8|4722|4723.8|4721|7
1608647060000|2020-12-22 14:24:20|4723.8|4721|4722.8|4720|4723.9|4721.1|4722.8|4720|14
1608647070000|2020-12-22 14:24:30|4722.9|4720.1|4722.9|4720.1|4723.8|4721|4722.8|4720|32
1608647080000|2020-12-22 14:24:40|4723.3|4720.5|4724.8|4722|4724.8|4722|4723.3|4720.5|23
1608647090000|2020-12-22 14:24:50|4723.9|4721.1|4724.8|4722|4724.8|4722|4723.9|4721.1|29
1608647100000|2020-12-22 14:25:00|4724.9|4722.1|4727.3|4724.5|4727.3|4724.5|4724.9|4722.1|33
1608647110000|2020-12-22 14:25:10|4726.9|4724.1|4729.8|4727|4730.8|4728|4726.8|4724|95
1608647120000|2020-12-22 14:25:20|4728.8|4726|4730.8|4728|4730.8|4728|4728.8|4726|41
1608647130000|2020-12-22 14:25:30|4730.3|4727.5|4730.8|4728|4731.8|4729|4730.3|4727.5|37
1608647140000|2020-12-22 14:25:40|4729.9|4727.1|4729.8|4727|4730.8|4728|4729.8|4727|41
1608647150000|2020-12-22 14:25:50|4729.9|4727.1|4729.8|4727|4730.8|4728|4729.8|4727|27
1608647160000|2020-12-22 14:26:00|4728.9|4726.1|4727.8|4725|4729.3|4726.5|4727.8|4725|69
1608647170000|2020-12-22 14:26:10|4727.9|4725.1|4726.8|4724|4728.8|4726|4726.8|4724|19
1608647180000|2020-12-22 14:26:20|4727.7|4724.9|4728.8|4726|4728.8|4726|4727.3|4724.5|58
1608647190000|2020-12-22 14:26:30|||||||||10
1608647200000|2020-12-22 14:26:40|4727.8|4725|4726.8|4724|4727.8|4725|4726.8|4724|35
1608647210000|2020-12-22 14:26:50|||||||||3
1608647220000|2020-12-22 14:27:00|4725.8|4723|4726.8|4724|4726.9|4724.1|4724.8|4722|103
1608647230000|2020-12-22 14:27:10|4726.3|4723.5|4726.8|4724|4727.8|4725|4726.3|4723.5|22
1608647240000|2020-12-22 14:27:20|4727.8|4725|4726.3|4723.5|4727.8|4725|4725.8|4723|85
1608647250000|2020-12-22 14:27:30|4726.7|4723.9|4724.8|4722|4726.8|4724|4724.8|4722|13
1608647260000|2020-12-22 14:27:40|4724.3|4721.5|4726.8|4724|4726.8|4724|4724.3|4721.5|33
1608647270000|2020-12-22 14:27:50|4727.6|4724.8|4727.8|4725|4727.8|4725|4726.8|4724|29
1608647280000|2020-12-22 14:28:00|4726.8|4724|4726.8|4724|4726.8|4724|4725.8|4723|27
1608647290000|2020-12-22 14:28:10|4726.3|4723.5|4726.8|4724|4727.8|4725|4725.8|4723|103
1608647300000|2020-12-22 14:28:20|4728.5|4725.7|4729.8|4727|4730.7|4727.9|4728.5|4725.7|1251
1608647310000|2020-12-22 14:28:30|4729.7|4726.9|4729.6|4726.8|4729.8|4727|4729.2|4726.4|22
1608647320000|2020-12-22 14:28:40|4729.8|4727|4729.8|4727|4730.6|4727.8|4729.6|4726.8|41
1608647330000|2020-12-22 14:28:50|4729.7|4726.9|4728.7|4725.9|4729.7|4726.9|4727.6|4724.8|41
1608647340000|2020-12-22 14:29:00|4728.3|4725.5|4728.7|4725.9|4728.7|4725.9|4728.3|4725.5|21
1608647350000|2020-12-22 14:29:10|4729.6|4726.8|4729.8|4727|4730.8|4728|4728.8|4726|26
1608647360000|2020-12-22 14:29:20|4729.7|4726.9|4730.7|4727.9|4730.8|4728|4729.7|4726.9|13
1608647370000|2020-12-22 14:29:30|4730.6|4727.8|4730.8|4728|4731.6|4728.8|4729.8|4727|29
1608647380000|2020-12-22 14:29:40|4730.6|4727.8|4730.7|4727.9|4730.8|4728|4729.8|4727|13
1608647390000|2020-12-22 14:29:50|4730.6|4727.8|4730.7|4727.9|4730.8|4728|4729.8|4727|7
1608647400000|2020-12-22 14:30:00|4730.6|4727.8|4731.7|4728.9|4732.6|4729.8|4728.7|4725.9|131
1608647410000|2020-12-22 14:30:10|4731.6|4728.8|4730.7|4727.9|4731.7|4728.9|4730.2|4727.4|30
1608647420000|2020-12-22 14:30:20|4730.6|4727.8|4731.6|4728.8|4731.7|4728.9|4730.2|4727.4|41
1608647430000|2020-12-22 14:30:30|4730.8|4728|4730.8|4728|4732.2|4729.4|4730.6|4727.8|34
1608647440000|2020-12-22 14:30:40|4730.7|4727.9|4730.7|4727.9|4730.8|4728|4728.8|4726|41
1608647450000|2020-12-22 14:30:50|4730.6|4727.8|4729.8|4727|4730.6|4727.8|4729.6|4726.8|18
1608647460000|2020-12-22 14:31:00|4729.7|4726.9|4727.8|4725|4729.7|4726.9|4724.7|4721.9|145
1608647470000|2020-12-22 14:31:10|4727.7|4724.9|4725.8|4723|4727.7|4724.9|4725.7|4722.9|19
1608647480000|2020-12-22 14:31:20|4725.7|4722.9|4724.7|4721.9|4725.8|4723|4724.6|4721.8|63
1608647490000|2020-12-22 14:31:30|4725.6|4722.8|4726.7|4723.9|4726.8|4724|4725.6|4722.8|66
1608647500000|2020-12-22 14:31:40|4726.8|4724|4726.8|4724|4728.6|4725.8|4726.8|4724|53
1608647510000|2020-12-22 14:31:50|4726.7|4723.9|4723.8|4721|4726.7|4723.9|4723.7|4720.9|51
1608647520000|2020-12-22 14:32:00|4724.7|4721.9|4717.8|4715|4724.7|4721.9|4717.7|4714.9|271
1608647530000|2020-12-22 14:32:10|4718.2|4715.4|4720.8|4718|4720.8|4718|4718.2|4715.4|89
1608647540000|2020-12-22 14:32:20|4719.8|4717|4719.8|4717|4720.7|4717.9|4719.6|4716.8|45
1608647550000|2020-12-22 14:32:30|4720.6|4717.8|4718.7|4715.9|4720.8|4718|4717.8|4715|147
1608647560000|2020-12-22 14:32:40|4717.8|4715|4719.8|4717|4720.6|4717.8|4717.8|4715|66
1608647570000|2020-12-22 14:32:50|4720.2|4717.4|4721.8|4719|4722.7|4719.9|4720.2|4717.4|70
1608647580000|2020-12-22 14:33:00|4722.2|4719.4|4719.8|4717|4722.7|4719.9|4718.9|4716.1|104
1608647590000|2020-12-22 14:33:10|4718.9|4716.1|4718.8|4716|4719.8|4717|4717.8|4715|71
1608647600000|2020-12-22 14:33:20|4718.7|4715.9|4719.8|4717|4719.8|4717|4718.7|4715.9|44
1608647610000|2020-12-22 14:33:30|4720.2|4717.4|4718.8|4716|4720.6|4717.8|4718.8|4716|43
1608647620000|2020-12-22 14:33:40|4717.8|4715|4715.8|4713|4717.8|4715|4714.9|4712.1|215
1608647630000|2020-12-22 14:33:50|4716.7|4713.9|4716.7|4713.9|4716.7|4713.9|4715.7|4712.9|37
1608647640000|2020-12-22 14:34:00|4718.6|4715.8|4717.2|4714.4|4718.7|4715.9|4716.7|4713.9|94
1608647650000|2020-12-22 14:34:10|4716.8|4714|4716.7|4713.9|4716.8|4714|4714.8|4712|59
1608647660000|2020-12-22 14:34:20|4715.8|4713|4715.7|4712.9|4715.8|4713|4714.8|4712|53
1608647670000|2020-12-22 14:34:30|4715.8|4713|4716.8|4714|4716.8|4714|4715.7|4712.9|14
1608647680000|2020-12-22 14:34:40|4716.7|4713.9|4714.7|4711.9|4716.8|4714|4714.7|4711.9|67
1608647690000|2020-12-22 14:34:50|4713.8|4711|4712.7|4709.9|4713.8|4711|4711.8|4709|170
1608647700000|2020-12-22 14:35:00|4712.8|4710|4711.7|4708.9|4712.8|4710|4709.8|4707|283
1608647710000|2020-12-22 14:35:10|4711.6|4708.8|4709.6|4706.8|4711.8|4709|4709.6|4706.8|62
1608647720000|2020-12-22 14:35:20|4709.7|4706.9|4710.8|4708|4710.8|4708|4708.8|4706|115
1608647730000|2020-12-22 14:35:30|4710.7|4707.9|4710.2|4707.4|4710.7|4707.9|4708.7|4705.9|66
1608647740000|2020-12-22 14:35:40|4710.6|4707.8|4709.7|4706.9|4710.6|4707.8|4708.8|4706|97
1608647750000|2020-12-22 14:35:50|4710.2|4707.4|4709.7|4706.9|4710.7|4707.9|4709.7|4706.9|44
1608647760000|2020-12-22 14:36:00|4710.2|4707.4|4711.7|4708.9|4711.8|4709|4709.8|4707|98
1608647770000|2020-12-22 14:36:10|4711.6|4708.8|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|45
1608647780000|2020-12-22 14:36:20|4711.6|4708.8|4713.8|4711|4713.8|4711|4710.8|4708|55
1608647790000|2020-12-22 14:36:30|4713.7|4710.9|4712.8|4710|4714.2|4711.4|4712.8|4710|91
1608647800000|2020-12-22 14:36:40|4712.7|4709.9|4713.8|4711|4713.8|4711|4712.6|4709.8|30
1608647810000|2020-12-22 14:36:50|4714.6|4711.8|4717.7|4714.9|4717.8|4715|4714.6|4711.8|66
1608647820000|2020-12-22 14:37:00|4717.6|4714.8|4716.8|4714|4717.8|4715|4716.7|4713.9|34
1608647830000|2020-12-22 14:37:10|4716.7|4713.9|4715.8|4713|4716.7|4713.9|4714.8|4712|99
1608647840000|2020-12-22 14:37:20|4715.7|4712.9|4715.7|4712.9|4715.8|4713|4714.8|4712|55
1608647850000|2020-12-22 14:37:30|4715.6|4712.8|4713.8|4711|4715.6|4712.8|4713.7|4710.9|47
1608647860000|2020-12-22 14:37:40|4714.8|4712|4714.8|4712|4714.8|4712|4714.7|4711.9|9
1608647870000|2020-12-22 14:37:50|4715.7|4712.9|4715.7|4712.9|4715.7|4712.9|4714.8|4712|24
1608647880000|2020-12-22 14:38:00|4715.8|4713|4715.7|4712.9|4716.8|4714|4715.7|4712.9|36
1608647890000|2020-12-22 14:38:10|4714|4711.2|4714.8|4712|4715.6|4712.8|4713.7|4710.9|87
1608647900000|2020-12-22 14:38:20|4714.7|4711.9|4714.7|4711.9|4714.7|4711.9|4712.8|4710|70
1608647910000|2020-12-22 14:38:30|4714.6|4711.8|4713.7|4710.9|4714.6|4711.8|4712.8|4710|21
1608647920000|2020-12-22 14:38:40|4712.8|4710|4713.7|4710.9|4713.7|4710.9|4711.7|4708.9|40
1608647930000|2020-12-22 14:38:50|4713.8|4711|4712.8|4710|4714.7|4711.9|4712.7|4709.9|58
1608647940000|2020-12-22 14:39:00|4712.7|4709.9|4713.8|4711|4714.8|4712|4712.7|4709.9|22
1608647950000|2020-12-22 14:39:10|4714.6|4711.8|4713.8|4711|4714.8|4712|4713.8|4711|20
1608647960000|2020-12-22 14:39:20|4713.7|4710.9|4714.8|4712|4714.8|4712|4713.7|4710.9|15
1608647970000|2020-12-22 14:39:30|4714.7|4711.9|4713.7|4710.9|4714.7|4711.9|4712.8|4710|32
1608647980000|2020-12-22 14:39:40|4713.8|4711|4714.8|4712|4715.8|4713|4713.8|4711|151
1608647990000|2020-12-22 14:39:50|4714.7|4711.9|4715.8|4713|4715.8|4713|4714.7|4711.9|28
1608648000000|2020-12-22 14:40:00|4716.6|4713.8|4713.7|4710.9|4716.6|4713.8|4713.7|4710.9|63
1608648010000|2020-12-22 14:40:10|4713.6|4710.8|4711.8|4709|4713.6|4710.8|4710.8|4708|108
1608648020000|2020-12-22 14:40:20|4711.7|4708.9|4710.7|4707.9|4711.8|4709|4707.8|4705|200
1608648030000|2020-12-22 14:40:30|4709.9|4707.1|4708.8|4706|4709.9|4707.1|4707.8|4705|65
1608648040000|2020-12-22 14:40:40|4709.6|4706.8|4709.8|4707|4710.8|4708|4709.6|4706.8|58
1608648050000|2020-12-22 14:40:50|4709.7|4706.9|4708.8|4706|4709.8|4707|4708.8|4706|29
1608648060000|2020-12-22 14:41:00|4708.7|4705.9|4709.8|4707|4710.3|4707.5|4707.8|4705|57
1608648070000|2020-12-22 14:41:10|4710.7|4707.9|4710.8|4708|4710.8|4708|4709.8|4707|20
1608648080000|2020-12-22 14:41:20|4711.7|4708.9|4711.8|4709|4711.8|4709|4710.8|4708|33
1608648090000|2020-12-22 14:41:30|4710.8|4708|4710.8|4708|4711.8|4709|4710.7|4707.9|47
1608648100000|2020-12-22 14:41:40|4709.8|4707|4709.8|4707|4710.8|4708|4709.8|4707|42
1608648110000|2020-12-22 14:41:50|4710.6|4707.8|4709.8|4707|4711.8|4709|4709.8|4707|50
1608648120000|2020-12-22 14:42:00|4708.9|4706.1|4708.8|4706|4708.9|4706.1|4708.8|4706|10
1608648130000|2020-12-22 14:42:10|||||||||28
1608648140000|2020-12-22 14:42:20|4707.8|4705|4707.8|4705|4707.8|4705|4706.8|4704|126
1608648150000|2020-12-22 14:42:30|4706.8|4704|4708.2|4705.4|4708.6|4705.8|4706.8|4704|113
1608648160000|2020-12-22 14:42:40|4708.6|4705.8|4708.8|4706|4709.8|4707|4708.6|4705.8|41
1608648170000|2020-12-22 14:42:50|4708.7|4705.9|4708.8|4706|4709.8|4707|4708.7|4705.9|45
1608648180000|2020-12-22 14:43:00|4708.7|4705.9|4708.8|4706|4709.8|4707|4707.8|4705|82
1608648190000|2020-12-22 14:43:10|4709.6|4706.8|4709.8|4707|4710.6|4707.8|4709.6|4706.8|83
1608648200000|2020-12-22 14:43:20|4709.2|4706.4|4709.7|4706.9|4709.7|4706.9|4708.7|4705.9|39
1608648210000|2020-12-22 14:43:30|4709.3|4706.5|4709.7|4706.9|4709.7|4706.9|4708.8|4706|30
1608648220000|2020-12-22 14:43:40|4708.9|4706.1|4708.8|4706|4709.6|4706.8|4708.7|4705.9|41
1608648230000|2020-12-22 14:43:50|4708.7|4705.9|4708.8|4706|4709.6|4706.8|4707.8|4705|35
1608648240000|2020-12-22 14:44:00|4709.7|4706.9|4708.7|4705.9|4709.7|4706.9|4708.6|4705.8|39
1608648250000|2020-12-22 14:44:10|4708.6|4705.8|4708.8|4706|4709.7|4706.9|4708.6|4705.8|28
1608648260000|2020-12-22 14:44:20|4709.2|4706.4|4708.8|4706|4709.7|4706.9|4708.8|4706|33
1608648270000|2020-12-22 14:44:30|4708.7|4705.9|4708.8|4706|4708.8|4706|4707.8|4705|25
1608648280000|2020-12-22 14:44:40|4708.6|4705.8|4707.8|4705|4708.7|4705.9|4707.8|4705|21
1608648290000|2020-12-22 14:44:50|4708.7|4705.9|4708.2|4705.4|4708.7|4705.9|4707.8|4705|55
1608648300000|2020-12-22 14:45:00|4707.8|4705|4710.2|4707.4|4710.6|4707.8|4707.8|4705|99
1608648310000|2020-12-22 14:45:10|4710.6|4707.8|4708.8|4706|4710.6|4707.8|4708.8|4706|76
1608648320000|2020-12-22 14:45:20|4708.7|4705.9|4709.8|4707|4709.8|4707|4708.3|4705.5|29
1608648330000|2020-12-22 14:45:30|4709.6|4706.8|4711.8|4709|4712.6|4709.8|4709.6|4706.8|73
1608648340000|2020-12-22 14:45:40|4712.6|4709.8|4711.7|4708.9|4712.8|4710|4711.7|4708.9|26
1608648350000|2020-12-22 14:45:50|4710.8|4708|4709.8|4707|4710.8|4708|4709.3|4706.5|36
1608648360000|2020-12-22 14:46:00|4709.7|4706.9|4709.8|4707|4709.8|4707|4708.8|4706|20
1608648370000|2020-12-22 14:46:10|4710.7|4707.9|4710.8|4708|4710.8|4708|4710.7|4707.9|17
1608648380000|2020-12-22 14:46:20|4711.6|4708.8|4713.8|4711|4713.8|4711|4711.6|4708.8|62
1608648390000|2020-12-22 14:46:30|4713.9|4711.1|4713.8|4711|4714.8|4712|4712.7|4709.9|127
1608648400000|2020-12-22 14:46:40|4713.7|4710.9|4712.8|4710|4713.8|4711|4712.7|4709.9|26
1608648410000|2020-12-22 14:46:50|4712.7|4709.9|4713.8|4711|4713.8|4711|4712.7|4709.9|38
1608648420000|2020-12-22 14:47:00|||||||||25
1608648430000|2020-12-22 14:47:10|4712.8|4710|4713.7|4710.9|4713.7|4710.9|4712.8|4710|14
1608648440000|2020-12-22 14:47:20|4713.6|4710.8|4712.8|4710|4713.8|4711|4712.8|4710|56
1608648450000|2020-12-22 14:47:30|4711.8|4709|4709.8|4707|4711.8|4709|4709.8|4707|167
1608648460000|2020-12-22 14:47:40|4710.4|4707.6|4709.8|4707|4710.8|4708|4709.7|4706.9|98
1608648470000|2020-12-22 14:47:50|4710.6|4707.8|4710.8|4708|4711.8|4709|4710.6|4707.8|28
1608648480000|2020-12-22 14:48:00|4711.2|4708.4|4711.8|4709|4711.8|4709|4711.2|4708.4|21
1608648490000|2020-12-22 14:48:10|4712.6|4709.8|4713.8|4711|4713.8|4711|4712.6|4709.8|53
1608648500000|2020-12-22 14:48:20|4714.7|4711.9|4713.7|4710.9|4714.7|4711.9|4713.3|4710.5|37
1608648510000|2020-12-22 14:48:30|4713.8|4711|4714.8|4712|4714.8|4712|4713.7|4710.9|41
1608648520000|2020-12-22 14:48:40|4714.7|4711.9|4714.8|4712|4714.8|4712|4713.9|4711.1|22
1608648530000|2020-12-22 14:48:50|4714.9|4712.1|4714.8|4712|4714.9|4712.1|4714.8|4712|42
1608648540000|2020-12-22 14:49:00|4715.7|4712.9|4714.8|4712|4716.8|4714|4714.8|4712|75
1608648550000|2020-12-22 14:49:10|4714.7|4711.9|4713.8|4711|4714.8|4712|4713.8|4711|121
1608648560000|2020-12-22 14:49:20|4715.1|4712.3|4713.8|4711|4715.3|4712.5|4713.8|4711|276
1608648570000|2020-12-22 14:49:30|4712.8|4710|4709.8|4707|4712.8|4710|4709.8|4707|209
1608648580000|2020-12-22 14:49:40|4710.6|4707.8|4709.8|4707|4710.8|4708|4708.8|4706|131
1608648590000|2020-12-22 14:49:50|4710.6|4707.8|4708.8|4706|4710.6|4707.8|4707.8|4705|291
1608648600000|2020-12-22 14:50:00|4707.9|4705.1|4706.4|4703.6|4708.8|4706|4704.9|4702.1|279
1608648610000|2020-12-22 14:50:10|4706.9|4704.1|4706.9|4704.1|4706.9|4704.1|4705.9|4703.1|69
1608648620000|2020-12-22 14:50:20|4706.4|4703.6|4704.9|4702.1|4706.4|4703.6|4702.9|4700.1|309
1608648630000|2020-12-22 14:50:30|4703.9|4701.1|4705.9|4703.1|4705.9|4703.1|4703.9|4701.1|46
1608648640000|2020-12-22 14:50:40|4705.4|4702.6|4704.9|4702.1|4705.9|4703.1|4703.9|4701.1|77
1608648650000|2020-12-22 14:50:50|4705.4|4702.6|4703.9|4701.1|4705.4|4702.6|4703.8|4701|25
1608648660000|2020-12-22 14:51:00|4702.9|4700.1|4703.9|4701.1|4704.8|4702|4702.9|4700.1|134
1608648670000|2020-12-22 14:51:10|4704.8|4702|4703.9|4701.1|4704.9|4702.1|4703.9|4701.1|70
1608648680000|2020-12-22 14:51:20|4704.9|4702.1|4705.9|4703.1|4705.9|4703.1|4703.9|4701.1|61
1608648690000|2020-12-22 14:51:30|4706.9|4704.1|4705.9|4703.1|4706.9|4704.1|4705.9|4703.1|49
1608648700000|2020-12-22 14:51:40|4704.9|4702.1|4706.9|4704.1|4706.9|4704.1|4704.9|4702.1|58
1608648710000|2020-12-22 14:51:50|4706.4|4703.6|4707.8|4705|4707.9|4705.1|4705.9|4703.1|86
1608648720000|2020-12-22 14:52:00|4707.9|4705.1|4706.9|4704.1|4708.9|4706.1|4706.9|4704.1|73
1608648730000|2020-12-22 14:52:10|4707.8|4705|4710.8|4708|4710.9|4708.1|4706.9|4704.1|150
1608648740000|2020-12-22 14:52:20|4710.9|4708.1|4709.9|4707.1|4710.9|4708.1|4709.4|4706.6|36
1608648750000|2020-12-22 14:52:30|4710.8|4708|4709.9|4707.1|4710.9|4708.1|4709.9|4707.1|64
1608648760000|2020-12-22 14:52:40|4710.4|4707.6|4709.9|4707.1|4710.9|4708.1|4708.8|4706|80
1608648770000|2020-12-22 14:52:50|4709.8|4707|4709.9|4707.1|4710.8|4708|4709.8|4707|43
1608648780000|2020-12-22 14:53:00|4709.8|4707|4709.9|4707.1|4709.9|4707.1|4708.9|4706.1|40
1608648790000|2020-12-22 14:53:10|4710.8|4708|4710.9|4708.1|4710.9|4708.1|4710.8|4708|13
1608648800000|2020-12-22 14:53:20|4711.9|4709.1|4711.9|4709.1|4712.9|4710.1|4711.8|4709|88
1608648810000|2020-12-22 14:53:30|4711.8|4709|4712.9|4710.1|4713.8|4711|4710.9|4708.1|187
1608648820000|2020-12-22 14:53:40|4712.1|4709.3|4711.9|4709.1|4712.9|4710.1|4711.9|4709.1|104
1608648830000|2020-12-22 14:53:50|4710.9|4708.1|4710.9|4708.1|4711.9|4709.1|4710|4707.2|314
1608648840000|2020-12-22 14:54:00|4711.7|4708.9|4710.8|4708|4711.9|4709.1|4710.8|4708|39
1608648850000|2020-12-22 14:54:10|4710.9|4708.1|4708.8|4706|4710.9|4708.1|4708.8|4706|71
1608648860000|2020-12-22 14:54:20|4707.9|4705.1|4707.9|4705.1|4708.9|4706.1|4706.8|4704|105
1608648870000|2020-12-22 14:54:30|4707.8|4705|4706.9|4704.1|4707.9|4705.1|4706.8|4704|26
1608648880000|2020-12-22 14:54:40|4707.4|4704.6|4708.9|4706.1|4708.9|4706.1|4706.9|4704.1|58
1608648890000|2020-12-22 14:54:50|4707.9|4705.1|4708.9|4706.1|4708.9|4706.1|4707.9|4705.1|36
1608648900000|2020-12-22 14:55:00|4708.4|4705.6|4707.9|4705.1|4708.9|4706.1|4706.9|4704.1|34
1608648910000|2020-12-22 14:55:10|4708.8|4706|4709.9|4707.1|4709.9|4707.1|4707.9|4705.1|51
1608648920000|2020-12-22 14:55:20|4710.4|4707.6|4709.9|4707.1|4710.4|4707.6|4709.8|4707|8
1608648930000|2020-12-22 14:55:30|4709.4|4706.6|4710.9|4708.1|4711.8|4709|4708.9|4706.1|62
1608648940000|2020-12-22 14:55:40|4710|4707.2|4708.9|4706.1|4710|4707.2|4708.9|4706.1|15
1608648950000|2020-12-22 14:55:50|4708.8|4706|4709.9|4707.1|4709.9|4707.1|4708.8|4706|32
1608648960000|2020-12-22 14:56:00|4710.8|4708|4709.9|4707.1|4710.8|4708|4709.9|4707.1|13
1608648970000|2020-12-22 14:56:10|4710.8|4708|4709.9|4707.1|4710.8|4708|4709.9|4707.1|16
1608648980000|2020-12-22 14:56:20|4710.4|4707.6|4711.8|4709|4711.8|4709|4710.4|4707.6|14
1608648990000|2020-12-22 14:56:30|4711.9|4709.1|4712.4|4709.6|4712.9|4710.1|4711.9|4709.1|35
1608649000000|2020-12-22 14:56:40|4712.8|4710|4710.9|4708.1|4712.9|4710.1|4710.9|4708.1|36
1608649010000|2020-12-22 14:56:50|4710|4707.2|4709.9|4707.1|4710.4|4707.6|4709.9|4707.1|20
1608649020000|2020-12-22 14:57:00|4710.4|4707.6|4709.9|4707.1|4710.8|4708|4709.9|4707.1|17
1608649030000|2020-12-22 14:57:10|4710.8|4708|4710.9|4708.1|4710.9|4708.1|4710.8|4708|23
1608649040000|2020-12-22 14:57:20|4709.9|4707.1|4709.9|4707.1|4710.9|4708.1|4709.9|4707.1|41
1608649050000|2020-12-22 14:57:30|4710.4|4707.6|4709.9|4707.1|4710.8|4708|4709.9|4707.1|30
1608649060000|2020-12-22 14:57:40|4710|4707.2|4709.9|4707.1|4710.9|4708.1|4709.9|4707.1|22
1608649070000|2020-12-22 14:57:50|4710.9|4708.1|4710.9|4708.1|4710.9|4708.1|4710.9|4708.1|9
1608649080000|2020-12-22 14:58:00|4710.4|4707.6|4711.9|4709.1|4711.9|4709.1|4709.9|4707.1|19
1608649090000|2020-12-22 14:58:10|4712.4|4709.6|4712.4|4709.6|4712.9|4710.1|4711.9|4709.1|32
1608649100000|2020-12-22 14:58:20|4711.9|4709.1|4712.9|4710.1|4712.9|4710.1|4711.9|4709.1|13
1608649110000|2020-12-22 14:58:30|4712.8|4710|4710.9|4708.1|4712.9|4710.1|4710.9|4708.1|24
1608649120000|2020-12-22 14:58:40|4711.9|4709.1|4710.9|4708.1|4712.8|4710|4710.9|4708.1|72
1608649130000|2020-12-22 14:58:50|4710.8|4708|4710.9|4708.1|4710.9|4708.1|4709.9|4707.1|52
1608649140000|2020-12-22 14:59:00|4710.4|4707.6|4710.8|4708|4710.9|4708.1|4710.4|4707.6|3
1608649150000|2020-12-22 14:59:10|4710.9|4708.1|4710.9|4708.1|4711.8|4709|4710.9|4708.1|72
1608649160000|2020-12-22 14:59:20|4711.8|4709|4711.9|4709.1|4711.9|4709.1|4711.8|4709|3
1608649170000|2020-12-22 14:59:30|4711.4|4708.6|4710.8|4708|4711.9|4709.1|4710.8|4708|140
1608649180000|2020-12-22 14:59:40|4710.9|4708.1|4711.4|4708.6|4711.9|4709.1|4710.9|4708.1|43
1608649190000|2020-12-22 14:59:50|4711.8|4709|4711.9|4709.1|4712.4|4709.6|4711.8|4709|8
1608649200000|2020-12-22 15:00:00|4712.8|4710|4712.9|4710.1|4712.9|4710.1|4711.9|4709.1|79
1608649210000|2020-12-22 15:00:10|4712.8|4710|4711.9|4709.1|4712.8|4710|4711.9|4709.1|50
1608649220000|2020-12-22 15:00:20|4712.4|4709.6|4714.8|4712|4714.8|4712|4711.9|4709.1|135
1608649230000|2020-12-22 15:00:30|4714.9|4712.1|4718.8|4716|4718.8|4716|4714.9|4712.1|433
1608649240000|2020-12-22 15:00:40|4717.8|4715|4714.8|4712|4717.8|4715|4714.8|4712|159
1608649250000|2020-12-22 15:00:50|4715.7|4712.9|4714.8|4712|4716.8|4714|4714.8|4712|168
1608649260000|2020-12-22 15:01:00|4713.8|4711|4716.8|4714|4716.8|4714|4713.8|4711|154
1608649270000|2020-12-22 15:01:10|4717.6|4714.8|4717.8|4715|4719.8|4717|4717.6|4714.8|260
1608649280000|2020-12-22 15:01:20|4717.7|4714.9|4718.8|4716|4719.8|4717|4717.7|4714.9|101
1608649290000|2020-12-22 15:01:30|4719.3|4716.5|4720.8|4718|4721.8|4719|4718.8|4716|524
1608649300000|2020-12-22 15:01:40|4719.9|4717.1|4718.7|4715.9|4719.9|4717.1|4718.7|4715.9|151
1608649310000|2020-12-22 15:01:50|4720.8|4718|4719.8|4717|4720.8|4718|4719.7|4716.9|332
1608649320000|2020-12-22 15:02:00|4719.7|4716.9|4719.8|4717|4719.8|4717|4715.9|4713.1|210
1608649330000|2020-12-22 15:02:10|4719.7|4716.9|4718.8|4716|4719.8|4717|4718.7|4715.9|158
1608649340000|2020-12-22 15:02:20|4719.8|4717|4720.8|4718|4720.8|4718|4719.8|4717|72
1608649350000|2020-12-22 15:02:30|4719.8|4717|4719.8|4717|4720.7|4717.9|4718.7|4715.9|472
1608649360000|2020-12-22 15:02:40|4720.6|4717.8|4719.8|4717|4720.8|4718|4719.7|4716.9|92
1608649370000|2020-12-22 15:02:50|4719.7|4716.9|4719.8|4717|4719.8|4717|4718.8|4716|58
1608649380000|2020-12-22 15:03:00|4719.6|4716.8|4719.8|4717|4720.2|4717.4|4718.8|4716|58
1608649390000|2020-12-22 15:03:10|4720.6|4717.8|4719.8|4717|4720.8|4718|4719.8|4717|19
1608649400000|2020-12-22 15:03:20|4719.7|4716.9|4719.8|4717|4720.7|4717.9|4719.7|4716.9|27
1608649410000|2020-12-22 15:03:30|4720.2|4717.4|4719.8|4717|4720.7|4717.9|4719.8|4717|19
1608649420000|2020-12-22 15:03:40|4719.7|4716.9|4719.8|4717|4719.8|4717|4718.8|4716|166
1608649430000|2020-12-22 15:03:50|4719.9|4717.1|4719.8|4717|4720.8|4718|4718.9|4716.1|67
1608649440000|2020-12-22 15:04:00|4719.9|4717.1|4720.3|4717.5|4720.8|4718|4719.9|4717.1|59
1608649450000|2020-12-22 15:04:10|4720.7|4717.9|4720.8|4718|4720.8|4718|4719.8|4717|14
1608649460000|2020-12-22 15:04:20|4719.9|4717.1|4718.9|4716.1|4720.8|4718|4718.9|4716.1|35
1608649470000|2020-12-22 15:04:30|4718.8|4716|4717.9|4715.1|4718.9|4716.1|4717.8|4715|101
1608649480000|2020-12-22 15:04:40|4718.8|4716|4718.3|4715.5|4718.9|4716.1|4717.9|4715.1|72
1608649490000|2020-12-22 15:04:50|4718.4|4715.6|4717.9|4715.1|4718.8|4716|4717.8|4715|54
1608649500000|2020-12-22 15:05:00|4717.8|4715|4719.9|4717.1|4719.9|4717.1|4717.8|4715|85
1608649510000|2020-12-22 15:05:10|4719.8|4717|4719.8|4717|4719.9|4717.1|4718.9|4716.1|23
1608649520000|2020-12-22 15:05:20|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.8|4717|8
1608649530000|2020-12-22 15:05:30|4719.8|4717|4719.8|4717|4719.9|4717.1|4718.9|4716.1|101
1608649540000|2020-12-22 15:05:40|||||||||4
1608649550000|2020-12-22 15:05:50|4718.9|4716.1|4718.9|4716.1|4719.8|4717|4718.9|4716.1|21
1608649560000|2020-12-22 15:06:00|4719.8|4717|4718.8|4716|4719.8|4717|4718.8|4716|33
1608649570000|2020-12-22 15:06:10|||||||||2
1608649580000|2020-12-22 15:06:20|||||||||4
1608649590000|2020-12-22 15:06:30|4718.9|4716.1|4721.8|4719|4721.8|4719|4718.8|4716|88
1608649600000|2020-12-22 15:06:40|4720.9|4718.1|4720.9|4718.1|4721.8|4719|4720.9|4718.1|43
1608649610000|2020-12-22 15:06:50|4720.4|4717.6|4718.8|4716|4720.8|4718|4718.8|4716|27
1608649620000|2020-12-22 15:07:00|4718.9|4716.1|4719.9|4717.1|4720.4|4717.6|4718.9|4716.1|15
1608649630000|2020-12-22 15:07:10|||||||||24
1608649640000|2020-12-22 15:07:20|4719.8|4717|4720.9|4718.1|4720.9|4718.1|4718.9|4716.1|62
1608649650000|2020-12-22 15:07:30|4721.8|4719|4722.9|4720.1|4723.8|4721|4720.9|4718.1|128
1608649660000|2020-12-22 15:07:40|4722.8|4720|4723.9|4721.1|4723.9|4721.1|4721.9|4719.1|151
1608649670000|2020-12-22 15:07:50|4723.8|4721|4720.9|4718.1|4723.9|4721.1|4720.9|4718.1|98
1608649680000|2020-12-22 15:08:00|4721.9|4719.1|4723.8|4721|4723.9|4721.1|4721.8|4719|246
1608649690000|2020-12-22 15:08:10|4723.4|4720.6|4721.9|4719.1|4723.8|4721|4721.9|4719.1|38
1608649700000|2020-12-22 15:08:20|4721.8|4719|4723.8|4721|4723.9|4721.1|4721.8|4719|231
1608649710000|2020-12-22 15:08:30|4723.9|4721.1|4723.9|4721.1|4724.8|4722|4721.9|4719.1|207
1608649720000|2020-12-22 15:08:40|4724.8|4722|4723.9|4721.1|4724.9|4722.1|4722.9|4720.1|185
1608649730000|2020-12-22 15:08:50|4723.8|4721|4722.9|4720.1|4723.9|4721.1|4721.9|4719.1|115
1608649740000|2020-12-22 15:09:00|4721.9|4719.1|4722.9|4720.1|4722.9|4720.1|4721.9|4719.1|97
1608649750000|2020-12-22 15:09:10|4723.8|4721|4725.9|4723.1|4725.9|4723.1|4723.8|4721|185
1608649760000|2020-12-22 15:09:20|4725.8|4723|4724.9|4722.1|4725.9|4723.1|4724.9|4722.1|34
1608649770000|2020-12-22 15:09:30|||||||||16
1608649780000|2020-12-22 15:09:40|4724.8|4722|4724.9|4722.1|4724.9|4722.1|4724.8|4722|134
1608649790000|2020-12-22 15:09:50|||||||||9
1608649800000|2020-12-22 15:10:00|4725.9|4723.1|4726.9|4724.1|4727.8|4725|4725.9|4723.1|201
1608649810000|2020-12-22 15:10:10|4727.8|4725|4730.9|4728.1|4730.9|4728.1|4727.8|4725|197
1608649820000|2020-12-22 15:10:20|4730.8|4728|4735.9|4733.1|4736.8|4734|4730.8|4728|386
1608649830000|2020-12-22 15:10:30|4736.8|4734|4736.8|4734|4736.9|4734.1|4733.9|4731.1|226
1608649840000|2020-12-22 15:10:40|4736.9|4734.1|4735.9|4733.1|4736.9|4734.1|4735.8|4733|61
1608649850000|2020-12-22 15:10:50|4736.8|4734|4736.9|4734.1|4737.8|4735|4735.9|4733.1|203
1608649860000|2020-12-22 15:11:00|4737.8|4735|4740.8|4738|4741.8|4739|4736.9|4734.1|343
1608649870000|2020-12-22 15:11:10|4741.2|4738.4|4744.6|4741.8|4744.6|4741.8|4741.2|4738.4|290
1608649880000|2020-12-22 15:11:20|4744.7|4741.9|4741.7|4738.9|4744.7|4741.9|4740.8|4738|179
1608649890000|2020-12-22 15:11:30|4742.6|4739.8|4740.8|4738|4744.6|4741.8|4740.8|4738|214
1608649900000|2020-12-22 15:11:40|4740.7|4737.9|4737.8|4735|4742.2|4739.4|4737.7|4734.9|177
1608649910000|2020-12-22 15:11:50|4737.7|4734.9|4735.8|4733|4738.7|4735.9|4734.9|4732.1|185
1608649920000|2020-12-22 15:12:00|4736.3|4733.5|4735.8|4733|4737.8|4735|4735.8|4733|104
1608649930000|2020-12-22 15:12:10|4736.8|4734|4735.8|4733|4736.8|4734|4735.8|4733|63
1608649940000|2020-12-22 15:12:20|4734.8|4732|4734.8|4732|4735.7|4732.9|4734.8|4732|84
1608649950000|2020-12-22 15:12:30|4734.9|4732.1|4734.8|4732|4735.8|4733|4734.8|4732|34
1608649960000|2020-12-22 15:12:40|4734.7|4731.9|4733.8|4731|4735.8|4733|4733.7|4730.9|118
1608649970000|2020-12-22 15:12:50|4734.8|4732|4733.8|4731|4734.8|4732|4733.7|4730.9|40
1608649980000|2020-12-22 15:13:00|4733.4|4730.6|4732.8|4730|4733.4|4730.6|4732.7|4729.9|19
1608649990000|2020-12-22 15:13:10|4732.6|4729.8|4729.8|4727|4732.6|4729.8|4729.7|4726.9|158
1608650000000|2020-12-22 15:13:20|4730.7|4727.9|4733.6|4730.8|4733.6|4730.8|4730.7|4727.9|140
1608650010000|2020-12-22 15:13:30|4733.7|4730.9|4732.7|4729.9|4733.8|4731|4731.8|4729|85
1608650020000|2020-12-22 15:13:40|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|3
1608650030000|2020-12-22 15:13:50|4732.7|4729.9|4732.7|4729.9|4732.7|4729.9|4731.8|4729|61
1608650040000|2020-12-22 15:14:00|4731.8|4729|4730.8|4728|4731.8|4729|4729.8|4727|49
1608650050000|2020-12-22 15:14:10|4731.2|4728.4|4729.8|4727|4731.8|4729|4729.7|4726.9|86
1608650060000|2020-12-22 15:14:20|4729.7|4726.9|4728.8|4726|4729.8|4727|4728.7|4725.9|34
1608650070000|2020-12-22 15:14:30|4729.6|4726.8|4729.8|4727|4730.8|4728|4728.7|4725.9|41
1608650080000|2020-12-22 15:14:40|4730.7|4727.9|4729.7|4726.9|4730.8|4728|4728.8|4726|86
1608650090000|2020-12-22 15:14:50|4729.8|4727|4728.8|4726|4729.8|4727|4728.8|4726|27
1608650100000|2020-12-22 15:15:00|4729.8|4727|4729.8|4727|4731.8|4729|4727.8|4725|121
1608650110000|2020-12-22 15:15:10|4730.2|4727.4|4732.7|4729.9|4733.8|4731|4729.8|4727|109
1608650120000|2020-12-22 15:15:20|4732.3|4729.5|4733.8|4731|4733.8|4731|4731.8|4729|32
1608650130000|2020-12-22 15:15:30|4734.6|4731.8|4734.8|4732|4734.8|4732|4733.8|4731|23
1608650140000|2020-12-22 15:15:40|4735.6|4732.8|4735.7|4732.9|4735.7|4732.9|4734.8|4732|61
1608650150000|2020-12-22 15:15:50|4735.8|4733|4735.7|4732.9|4735.8|4733|4734.8|4732|128
1608650160000|2020-12-22 15:16:00|4734.8|4732|4734.8|4732|4735.8|4733|4734.8|4732|79
1608650170000|2020-12-22 15:16:10|4735.6|4732.8|4734.9|4732.1|4735.9|4733.1|4734.9|4732.1|231
1608650180000|2020-12-22 15:16:20|4735.4|4732.6|4734.8|4732|4735.8|4733|4734.8|4732|29
1608650190000|2020-12-22 15:16:30|4734.9|4732.1|4734.9|4732.1|4734.9|4732.1|4733.9|4731.1|56
1608650200000|2020-12-22 15:16:40|4734.8|4732|4734.9|4732.1|4734.9|4732.1|4734.8|4732|45
1608650210000|2020-12-22 15:16:50|4734.8|4732|4734.9|4732.1|4734.9|4732.1|4734.8|4732|46
1608650220000|2020-12-22 15:17:00|||||||||12
1608650230000|2020-12-22 15:17:10|||||||||10
1608650240000|2020-12-22 15:17:20|4733.9|4731.1|4734.9|4732.1|4734.9|4732.1|4733.9|4731.1|38
1608650250000|2020-12-22 15:17:30|4734.8|4732|4734.8|4732|4734.9|4732.1|4733.9|4731.1|123
1608650260000|2020-12-22 15:17:40|4734.9|4732.1|4735.8|4733|4737.8|4735|4734.8|4732|285
1608650270000|2020-12-22 15:17:50|4736.7|4733.9|4737.7|4734.9|4737.8|4735|4736.7|4733.9|86
1608650280000|2020-12-22 15:18:00|4736.9|4734.1|4735.8|4733|4737.8|4735|4735.8|4733|126
1608650290000|2020-12-22 15:18:10|4735.6|4732.8|4735.8|4733|4736.8|4734|4735.6|4732.8|52
1608650300000|2020-12-22 15:18:20|4736.7|4733.9|4737.8|4735|4737.8|4735|4736.7|4733.9|56
1608650310000|2020-12-22 15:18:30|4737.7|4734.9|4736.8|4734|4737.8|4735|4736.8|4734|59
1608650320000|2020-12-22 15:18:40|4737.2|4734.4|4737.8|4735|4737.8|4735|4737.2|4734.4|21
1608650330000|2020-12-22 15:18:50|4737.7|4734.9|4736.8|4734|4737.8|4735|4736.8|4734|25
1608650340000|2020-12-22 15:19:00|4737.7|4734.9|4737.8|4735|4737.8|4735|4737.7|4734.9|55
1608650350000|2020-12-22 15:19:10|4738.8|4736|4738.8|4736|4738.8|4736|4738.8|4736|68
1608650360000|2020-12-22 15:19:20|4737.9|4735.1|4737.8|4735|4737.9|4735.1|4736.8|4734|196
1608650370000|2020-12-22 15:19:30|4738.7|4735.9|4737.8|4735|4738.8|4736|4737.8|4735|58
1608650380000|2020-12-22 15:19:40|4736.9|4734.1|4737.8|4735|4737.8|4735|4736.8|4734|64
1608650390000|2020-12-22 15:19:50|4738.6|4735.8|4736.8|4734|4738.8|4736|4736.8|4734|35
1608650400000|2020-12-22 15:20:00|4737.6|4734.8|4736.2|4733.4|4737.7|4734.9|4734.3|4731.5|102
1608650410000|2020-12-22 15:20:10|4736.6|4733.8|4738.7|4735.9|4738.8|4736|4736.6|4733.8|37
1608650420000|2020-12-22 15:20:20|4738.8|4736|4738.2|4735.4|4738.8|4736|4737.7|4734.9|59
1608650430000|2020-12-22 15:20:30|4737.8|4735|4737.3|4734.5|4738.7|4735.9|4737.2|4734.4|13
1608650440000|2020-12-22 15:20:40|4737.7|4734.9|4736.8|4734|4737.8|4735|4736.7|4733.9|32
1608650450000|2020-12-22 15:20:50|4735.8|4733|4736.8|4734|4737.6|4734.8|4735.8|4733|108
1608650460000|2020-12-22 15:21:00|4735.9|4733.1|4734.8|4732|4736.7|4733.9|4734.8|4732|65
1608650470000|2020-12-22 15:21:10|4735.3|4732.5|4735.8|4733|4735.8|4733|4735.3|4732.5|15
1608650480000|2020-12-22 15:21:20|4736.6|4733.8|4733.8|4731|4736.8|4734|4733.7|4730.9|62
1608650490000|2020-12-22 15:21:30|4733.7|4730.9|4732.8|4730|4733.7|4730.9|4732.8|4730|79
1608650500000|2020-12-22 15:21:40|4733.6|4730.8|4733.8|4731|4734.6|4731.8|4732.8|4730|21
1608650510000|2020-12-22 15:21:50|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|19
1608650520000|2020-12-22 15:22:00|4732.9|4730.1|4732.8|4730|4732.9|4730.1|4731.9|4729.1|97
1608650530000|2020-12-22 15:22:10|4732.6|4729.8|4732.8|4730|4732.8|4730|4731.8|4729|51
1608650540000|2020-12-22 15:22:20|4732.9|4730.1|4734.8|4732|4734.8|4732|4732.8|4730|58
1608650550000|2020-12-22 15:22:30|4734.7|4731.9|4734.8|4732|4735.7|4732.9|4734.7|4731.9|19
1608650560000|2020-12-22 15:22:40|4735.7|4732.9|4733.8|4731|4735.8|4733|4733.7|4730.9|19
1608650570000|2020-12-22 15:22:50|4734.6|4731.8|4737.8|4735|4737.8|4735|4734.6|4731.8|58
1608650580000|2020-12-22 15:23:00|4736.9|4734.1|4738.8|4736|4738.8|4736|4736.8|4734|49
1608650590000|2020-12-22 15:23:10|4739.6|4736.8|4739.3|4736.5|4739.8|4737|4738.7|4735.9|189
1608650600000|2020-12-22 15:23:20|4739.7|4736.9|4738.8|4736|4739.8|4737|4738.8|4736|26
1608650610000|2020-12-22 15:23:30|4739.7|4736.9|4739.7|4736.9|4739.8|4737|4738.8|4736|68
1608650620000|2020-12-22 15:23:40|4739.8|4737|4739.8|4737|4739.8|4737|4739.4|4736.6|20
1608650630000|2020-12-22 15:23:50|4739.7|4736.9|4739.8|4737|4739.8|4737|4738.8|4736|121
1608650640000|2020-12-22 15:24:00|4740.6|4737.8|4742.2|4739.4|4742.2|4739.4|4740.6|4737.8|156
1608650650000|2020-12-22 15:24:10|4742.6|4739.8|4741.7|4738.9|4742.8|4740|4741.6|4738.8|59
1608650660000|2020-12-22 15:24:20|4741.8|4739|4741.8|4739|4741.8|4739|4741.7|4738.9|8
1608650670000|2020-12-22 15:24:30|4740.8|4738|4741.3|4738.5|4741.8|4739|4740.8|4738|108
1608650680000|2020-12-22 15:24:40|4741.7|4738.9|4739.2|4736.4|4741.8|4739|4738.8|4736|46
1608650690000|2020-12-22 15:24:50|4739.6|4736.8|4740.3|4737.5|4740.8|4738|4739.6|4736.8|26
1608650700000|2020-12-22 15:25:00|4740.7|4737.9|4739.8|4737|4740.7|4737.9|4739.8|4737|25
1608650710000|2020-12-22 15:25:10|||||||||22
1608650720000|2020-12-22 15:25:20|4740.7|4737.9|4740.8|4738|4740.8|4738|4740.7|4737.9|30
1608650730000|2020-12-22 15:25:30|||||||||56
1608650740000|2020-12-22 15:25:40|4739.8|4737|4740.7|4737.9|4740.7|4737.9|4739.8|4737|57
1608650750000|2020-12-22 15:25:50|4739.8|4737|4740.7|4737.9|4740.8|4738|4739.8|4737|16
1608650760000|2020-12-22 15:26:00|4740.8|4738|4740.8|4738|4741.6|4738.8|4739.8|4737|61
1608650770000|2020-12-22 15:26:10|4741.6|4738.8|4740.8|4738|4741.6|4738.8|4740.8|4738|87
1608650780000|2020-12-22 15:26:20|4741.2|4738.4|4741.8|4739|4741.8|4739|4740.8|4738|33
1608650790000|2020-12-22 15:26:30|4741.7|4738.9|4740.8|4738|4741.8|4739|4740.8|4738|43
1608650800000|2020-12-22 15:26:40|4740.7|4737.9|4740.8|4738|4740.8|4738|4739.8|4737|87
1608650810000|2020-12-22 15:26:50|||||||||12
1608650820000|2020-12-22 15:27:00|4740.7|4737.9|4740.7|4737.9|4740.8|4738|4740.7|4737.9|14
1608650830000|2020-12-22 15:27:10|4740.8|4738|4741.7|4738.9|4741.8|4739|4740.8|4738|39
1608650840000|2020-12-22 15:27:20|4741.3|4738.5|4741.7|4738.9|4741.8|4739|4740.8|4738|27
1608650850000|2020-12-22 15:27:30|4741.8|4739|4739.8|4737|4741.8|4739|4739.8|4737|38
1608650860000|2020-12-22 15:27:40|4740.8|4738|4738.7|4735.9|4740.8|4738|4738.3|4735.5|74
1608650870000|2020-12-22 15:27:50|4738.8|4736|4738.8|4736|4738.8|4736|4738.7|4735.9|53
1608650880000|2020-12-22 15:28:00|4739.6|4736.8|4740.8|4738|4741.6|4738.8|4739.6|4736.8|58
1608650890000|2020-12-22 15:28:10|4741.6|4738.8|4740.8|4738|4741.7|4738.9|4740.8|4738|33
1608650900000|2020-12-22 15:28:20|4741.2|4738.4|4741.8|4739|4741.8|4739|4740.8|4738|21
1608650910000|2020-12-22 15:28:30|4741.7|4738.9|4741.8|4739|4741.8|4739|4741.3|4738.5|15
1608650920000|2020-12-22 15:28:40|||||||||18
1608650930000|2020-12-22 15:28:50|||||||||14
1608650940000|2020-12-22 15:29:00|4742.6|4739.8|4742.6|4739.8|4742.6|4739.8|4741.8|4739|92
1608650950000|2020-12-22 15:29:10|||||||||28
1608650960000|2020-12-22 15:29:20|4741.8|4739|4742.6|4739.8|4742.6|4739.8|4740.8|4738|66
1608650970000|2020-12-22 15:29:30|||||||||23
1608650980000|2020-12-22 15:29:40|4742.2|4739.4|4741.6|4738.8|4742.2|4739.4|4740.8|4738|30
1608650990000|2020-12-22 15:29:50|4741.7|4738.9|4742.6|4739.8|4742.6|4739.8|4741.7|4738.9|58
1608651000000|2020-12-22 15:30:00|4743.5|4740.7|4743.6|4740.8|4744.6|4741.8|4742.8|4740|253
1608651010000|2020-12-22 15:30:10|4743.7|4740.9|4746.8|4744|4747.6|4744.8|4743.7|4740.9|154
1608651020000|2020-12-22 15:30:20|4746.7|4743.9|4746.7|4743.9|4747.8|4745|4746.6|4743.8|77
1608651030000|2020-12-22 15:30:30|4746.6|4743.8|4746.6|4743.8|4746.7|4743.9|4744.6|4741.8|63
1608651040000|2020-12-22 15:30:40|4746.7|4743.9|4747.7|4744.9|4747.8|4745|4746.6|4743.8|93
1608651050000|2020-12-22 15:30:50|4747.8|4745|4747.7|4744.9|4747.8|4745|4747.6|4744.8|54
1608651060000|2020-12-22 15:31:00|4747.6|4744.8|4748.7|4745.9|4748.8|4746|4746.8|4744|71
1608651070000|2020-12-22 15:31:10|4748.8|4746|4749.7|4746.9|4749.8|4747|4748.8|4746|140
1608651080000|2020-12-22 15:31:20|4749.8|4747|4748.8|4746|4750.6|4747.8|4748.7|4745.9|111
1608651090000|2020-12-22 15:31:30|4749.2|4746.4|4749.6|4746.8|4750.6|4747.8|4748.8|4746|197
1608651100000|2020-12-22 15:31:40|4748.8|4746|4748.6|4745.8|4748.8|4746|4747.8|4745|86
1608651110000|2020-12-22 15:31:50|4748.7|4745.9|4748.8|4746|4749.6|4746.8|4748.7|4745.9|39
1608651120000|2020-12-22 15:32:00|4748.7|4745.9|4749.6|4746.8|4749.6|4746.8|4748.6|4745.8|54
1608651130000|2020-12-22 15:32:10|4748.6|4745.8|4748.6|4745.8|4748.8|4746|4747.6|4744.8|129
1608651140000|2020-12-22 15:32:20|4748.7|4745.9|4748.6|4745.8|4748.8|4746|4748.6|4745.8|4
1608651150000|2020-12-22 15:32:30|4748.2|4745.4|4747.6|4744.8|4748.2|4745.4|4746.6|4743.8|120
1608651160000|2020-12-22 15:32:40|4747.2|4744.4|4747.6|4744.8|4748.6|4745.8|4747.2|4744.4|34
1608651170000|2020-12-22 15:32:50|4747.7|4744.9|4748.7|4745.9|4748.7|4745.9|4747.6|4744.8|18
1608651180000|2020-12-22 15:33:00|4749.6|4746.8|4748.6|4745.8|4749.7|4746.9|4748.6|4745.8|101
1608651190000|2020-12-22 15:33:10|4748.7|4745.9|4748.6|4745.8|4748.7|4745.9|4748.6|4745.8|8
1608651200000|2020-12-22 15:33:20|4748.2|4745.4|4746.6|4743.8|4748.6|4745.8|4746.6|4743.8|105
1608651210000|2020-12-22 15:33:30|4746.7|4743.9|4747.6|4744.8|4747.6|4744.8|4746.6|4743.8|60
1608651220000|2020-12-22 15:33:40|4747.2|4744.4|4745.8|4743|4747.6|4744.8|4745.8|4743|26
1608651230000|2020-12-22 15:33:50|4745.7|4742.9|4743.6|4740.8|4746.6|4743.8|4743.6|4740.8|92
1608651240000|2020-12-22 15:34:00|4742.8|4740|4740.8|4738|4742.8|4740|4740.6|4737.8|116
1608651250000|2020-12-22 15:34:10|4740.6|4737.8|4741.7|4738.9|4741.7|4738.9|4740.6|4737.8|40
1608651260000|2020-12-22 15:34:20|4741.6|4738.8|4741.7|4738.9|4742.7|4739.9|4741.6|4738.8|42
1608651270000|2020-12-22 15:34:30|4741.8|4739|4740.8|4738|4742.6|4739.8|4740.7|4737.9|36
1608651280000|2020-12-22 15:34:40|4740.7|4737.9|4740.8|4738|4741.6|4738.8|4740.7|4737.9|48
1608651290000|2020-12-22 15:34:50|4740.7|4737.9|4738.6|4735.8|4740.8|4738|4738.6|4735.8|83
1608651300000|2020-12-22 15:35:00|4738.7|4735.9|4742.8|4740|4742.8|4740|4738.7|4735.9|66
1608651310000|2020-12-22 15:35:10|4742.7|4739.9|4742.8|4740|4743.6|4740.8|4742.6|4739.8|34
1608651320000|2020-12-22 15:35:20|4742.6|4739.8|4742.8|4740|4742.8|4740|4742.2|4739.4|16
1608651330000|2020-12-22 15:35:30|4742.6|4739.8|4743.7|4740.9|4743.8|4741|4742.6|4739.8|20
1608651340000|2020-12-22 15:35:40|4743.6|4740.8|4743.6|4740.8|4743.7|4740.9|4742.8|4740|73
1608651350000|2020-12-22 15:35:50|4743.7|4740.9|4743.7|4740.9|4743.7|4740.9|4742.8|4740|18
1608651360000|2020-12-22 15:36:00|4743.8|4741|4742.6|4739.8|4743.8|4741|4742.6|4739.8|52
1608651370000|2020-12-22 15:36:10|4742.7|4739.9|4741.8|4739|4742.8|4740|4741.7|4738.9|30
1608651380000|2020-12-22 15:36:20|4741.7|4738.9|4741.6|4738.8|4741.7|4738.9|4741.6|4738.8|6
1608651390000|2020-12-22 15:36:30|4740.8|4738|4738.7|4735.9|4741.6|4738.8|4738.7|4735.9|55
1608651400000|2020-12-22 15:36:40|4737.8|4735|4738.7|4735.9|4738.7|4735.9|4737.7|4734.9|33
1608651410000|2020-12-22 15:36:50|4737.8|4735|4738.8|4736|4739.8|4737|4737.7|4734.9|100
1608651420000|2020-12-22 15:37:00|4739.6|4736.8|4737.7|4734.9|4740.6|4737.8|4737.7|4734.9|60
1608651430000|2020-12-22 15:37:10|4737.8|4735|4737.7|4734.9|4737.8|4735|4736.8|4734|44
1608651440000|2020-12-22 15:37:20|4737.8|4735|4737.7|4734.9|4737.8|4735|4736.7|4733.9|53
1608651450000|2020-12-22 15:37:30|4737.3|4734.5|4736.8|4734|4737.6|4734.8|4736.7|4733.9|49
1608651460000|2020-12-22 15:37:40|4737.2|4734.4|4736.8|4734|4737.8|4735|4736.7|4733.9|44
1608651470000|2020-12-22 15:37:50|4736.7|4733.9|4733.2|4730.4|4736.7|4733.9|4732.8|4730|193
1608651480000|2020-12-22 15:38:00|4732.8|4730|4733.7|4730.9|4734.2|4731.4|4732.8|4730|39
1608651490000|2020-12-22 15:38:10|4733.8|4731|4732.8|4730|4733.8|4731|4732.6|4729.8|34
1608651500000|2020-12-22 15:38:20|4733.2|4730.4|4734.7|4731.9|4734.8|4732|4733.2|4730.4|38
1608651510000|2020-12-22 15:38:30|4734.8|4732|4734.8|4732|4735.2|4732.4|4734.7|4731.9|14
1608651520000|2020-12-22 15:38:40|4734.7|4731.9|4732.8|4730|4734.8|4732|4732.8|4730|73
1608651530000|2020-12-22 15:38:50|4733.2|4730.4|4733.6|4730.8|4733.7|4730.9|4731.7|4728.9|98
1608651540000|2020-12-22 15:39:00|4733.7|4730.9|4733.6|4730.8|4733.8|4731|4733.2|4730.4|21
1608651550000|2020-12-22 15:39:10|4733.7|4730.9|4734.7|4731.9|4734.7|4731.9|4733.7|4730.9|33
1608651560000|2020-12-22 15:39:20|4734.8|4732|4735.6|4732.8|4735.6|4732.8|4734.7|4731.9|24
1608651570000|2020-12-22 15:39:30|4735.7|4732.9|4734.6|4731.8|4735.8|4733|4733.8|4731|60
1608651580000|2020-12-22 15:39:40|4733.8|4731|4734.7|4731.9|4734.8|4732|4733.8|4731|18
1608651590000|2020-12-22 15:39:50|4734.6|4731.8|4734.7|4731.9|4734.7|4731.9|4733.8|4731|38
1608651600000|2020-12-22 15:40:00|4734.6|4731.8|4733.7|4730.9|4734.6|4731.8|4733.7|4730.9|14
1608651610000|2020-12-22 15:40:10|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|31
1608651620000|2020-12-22 15:40:20|4733.7|4730.9|4734.7|4731.9|4734.8|4732|4733.6|4730.8|46
1608651630000|2020-12-22 15:40:30|4734.6|4731.8|4733.8|4731|4734.7|4731.9|4733.7|4730.9|16
1608651640000|2020-12-22 15:40:40|4733.7|4730.9|4733.8|4731|4733.8|4731|4733.7|4730.9|6
1608651650000|2020-12-22 15:40:50|4734.7|4731.9|4734.7|4731.9|4734.7|4731.9|4733.8|4731|22
1608651660000|2020-12-22 15:41:00|4733.8|4731|4735.8|4733|4735.8|4733|4733.8|4731|76
1608651670000|2020-12-22 15:41:10|4735.7|4732.9|4735.8|4733|4735.8|4733|4734.8|4732|54
1608651680000|2020-12-22 15:41:20|4735.7|4732.9|4735.8|4733|4735.8|4733|4735.7|4732.9|40
1608651690000|2020-12-22 15:41:30|4735.7|4732.9|4732.7|4729.9|4735.7|4732.9|4732.7|4729.9|72
1608651700000|2020-12-22 15:41:40|4731.8|4729|4732.7|4729.9|4732.8|4730|4731.8|4729|42
1608651710000|2020-12-22 15:41:50|4732.8|4730|4733.8|4731|4733.8|4731|4732.8|4730|38
1608651720000|2020-12-22 15:42:00|4733.7|4730.9|4732.8|4730|4734.7|4731.9|4732.7|4729.9|48
1608651730000|2020-12-22 15:42:10|4732.7|4729.9|4732.8|4730|4732.8|4730|4732.2|4729.4|9
1608651740000|2020-12-22 15:42:20|4733.7|4730.9|4732.8|4730|4733.7|4730.9|4732.8|4730|26
1608651750000|2020-12-22 15:42:30|4732.3|4729.5|4733.8|4731|4734.8|4732|4732.3|4729.5|37
1608651760000|2020-12-22 15:42:40|4734.8|4732|4733.3|4730.5|4734.8|4732|4732.8|4730|49
1608651770000|2020-12-22 15:42:50|4733.7|4730.9|4733.8|4731|4733.8|4731|4732.8|4730|17
1608651780000|2020-12-22 15:43:00|4733.7|4730.9|4733.8|4731|4734.8|4732|4733.7|4730.9|18
1608651790000|2020-12-22 15:43:10|4733.7|4730.9|4733.8|4731|4734.7|4731.9|4733.7|4730.9|18
1608651800000|2020-12-22 15:43:20|4734.7|4731.9|4733.8|4731|4734.7|4731.9|4733.8|4731|19
1608651810000|2020-12-22 15:43:30|4733.7|4730.9|4733.8|4731|4733.8|4731|4732.8|4730|82
1608651820000|2020-12-22 15:43:40|4733.7|4730.9|4732.7|4729.9|4733.7|4730.9|4732.7|4729.9|21
1608651830000|2020-12-22 15:43:50|4732.8|4730|4732.8|4730|4732.8|4730|4732.7|4729.9|13
1608651840000|2020-12-22 15:44:00|4732.7|4729.9|4730.8|4728|4732.8|4730|4730.7|4727.9|95
1608651850000|2020-12-22 15:44:10|4731.7|4728.9|4731.8|4729|4731.8|4729|4731.7|4728.9|24
1608651860000|2020-12-22 15:44:20|4732.7|4729.9|4731.8|4729|4732.7|4729.9|4731.8|4729|15
1608651870000|2020-12-22 15:44:30|4731.7|4728.9|4730.8|4728|4731.7|4728.9|4730.7|4727.9|23
1608651880000|2020-12-22 15:44:40|||||||||13
1608651890000|2020-12-22 15:44:50|||||||||5
1608651900000|2020-12-22 15:45:00|4730.7|4727.9|4732.3|4729.5|4732.8|4730|4729.8|4727|91
1608651910000|2020-12-22 15:45:10|4732.7|4729.9|4733.8|4731|4733.8|4731|4732.7|4729.9|20
1608651920000|2020-12-22 15:45:20|||||||||15
1608651930000|2020-12-22 15:45:30|4733.9|4731.1|4732.8|4730|4734.8|4732|4732.7|4729.9|53
1608651940000|2020-12-22 15:45:40|4733.7|4730.9|4731.8|4729|4733.7|4730.9|4731.8|4729|22
1608651950000|2020-12-22 15:45:50|4731.7|4728.9|4731.8|4729|4732.8|4730|4731.7|4728.9|31
1608651960000|2020-12-22 15:46:00|4731.4|4728.6|4730.3|4727.5|4731.4|4728.6|4729.8|4727|83
1608651970000|2020-12-22 15:46:10|4729.8|4727|4728.8|4726|4729.8|4727|4728.8|4726|45
1608651980000|2020-12-22 15:46:20|4727.8|4725|4728.7|4725.9|4728.7|4725.9|4727.8|4725|64
1608651990000|2020-12-22 15:46:30|4727.7|4724.9|4727.8|4725|4727.8|4725|4727.7|4724.9|74
1608652000000|2020-12-22 15:46:40|4729.5|4726.7|4729.8|4727|4729.8|4727|4728.8|4726|120
1608652010000|2020-12-22 15:46:50|4729.7|4726.9|4729.8|4727|4729.8|4727|4729.7|4726.9|45
1608652020000|2020-12-22 15:47:00|4728.8|4726|4727.8|4725|4728.8|4726|4727.7|4724.9|31
1608652030000|2020-12-22 15:47:10|4728.7|4725.9|4727.8|4725|4728.7|4725.9|4727.7|4724.9|27
1608652040000|2020-12-22 15:47:20|4727.7|4724.9|4727.7|4724.9|4727.8|4725|4727.7|4724.9|4
1608652050000|2020-12-22 15:47:30|4726.9|4724.1|4725.7|4722.9|4726.9|4724.1|4725.7|4722.9|95
1608652060000|2020-12-22 15:47:40|4725.8|4723|4726.8|4724|4726.8|4724|4725.8|4723|127
1608652070000|2020-12-22 15:47:50|4726.7|4723.9|4723.8|4721|4726.8|4724|4723.8|4721|85
1608652080000|2020-12-22 15:48:00|4723.7|4720.9|4723.7|4720.9|4723.8|4721|4722.8|4720|114
1608652090000|2020-12-22 15:48:10|4723.2|4720.4|4721.8|4719|4723.7|4720.9|4721.8|4719|44
1608652100000|2020-12-22 15:48:20|4722.7|4719.9|4723.7|4720.9|4723.7|4720.9|4721.8|4719|103
1608652110000|2020-12-22 15:48:30|4723.8|4721|4722.8|4720|4723.8|4721|4722.8|4720|58
1608652120000|2020-12-22 15:48:40|4722.7|4719.9|4722.8|4720|4722.8|4720|4722.7|4719.9|21
1608652130000|2020-12-22 15:48:50|4722.7|4719.9|4724.8|4722|4725.7|4722.9|4722.7|4719.9|69
1608652140000|2020-12-22 15:49:00|4725.7|4722.9|4723.2|4720.4|4725.8|4723|4722.8|4720|209
1608652150000|2020-12-22 15:49:10|4723.3|4720.5|4723.8|4721|4723.8|4721|4722.8|4720|25
1608652160000|2020-12-22 15:49:20|4723.7|4720.9|4723.8|4721|4724.8|4722|4723.7|4720.9|40
1608652170000|2020-12-22 15:49:30|4723.9|4721.1|4723.8|4721|4724.8|4722|4723.8|4721|33
1608652180000|2020-12-22 15:49:40|||||||||12
1608652190000|2020-12-22 15:49:50|4723.7|4720.9|4723.2|4720.4|4723.7|4720.9|4722.8|4720|68
1608652200000|2020-12-22 15:50:00|4723.7|4720.9|4722.8|4720|4723.8|4721|4721.8|4719|100
1608652210000|2020-12-22 15:50:10|4722.7|4719.9|4722.8|4720|4722.8|4720|4721.8|4719|51
1608652220000|2020-12-22 15:50:20|||||||||33
1608652230000|2020-12-22 15:50:30|4721.8|4719|4722.8|4720|4722.8|4720|4721.8|4719|19
1608652240000|2020-12-22 15:50:40|4723.7|4720.9|4723.8|4721|4723.8|4721|4722.8|4720|34
1608652250000|2020-12-22 15:50:50|4723.7|4720.9|4722.8|4720|4723.7|4720.9|4722.7|4719.9|11
1608652260000|2020-12-22 15:51:00|||||||||6
1608652270000|2020-12-22 15:51:10|4723.2|4720.4|4723.8|4721|4723.8|4721|4722.8|4720|46
1608652280000|2020-12-22 15:51:20|||||||||7
1608652290000|2020-12-22 15:51:30|4722.8|4720|4722.8|4720|4723.7|4720.9|4721.9|4719.1|65
1608652300000|2020-12-22 15:51:40|4723.7|4720.9|4724.8|4722|4725.7|4722.9|4723.7|4720.9|39
1608652310000|2020-12-22 15:51:50|4724.7|4721.9|4724.8|4722|4724.8|4722|4724.7|4721.9|19
1608652320000|2020-12-22 15:52:00|4724.7|4721.9|4724.8|4722|4724.8|4722|4724.7|4721.9|20
1608652330000|2020-12-22 15:52:10|4725.8|4723|4725.8|4723|4725.8|4723|4724.9|4722.1|34
1608652340000|2020-12-22 15:52:20|4724.8|4722|4724.8|4722|4724.8|4722|4724.2|4721.4|36
1608652350000|2020-12-22 15:52:30|4725.7|4722.9|4727.8|4725|4727.8|4725|4725.7|4722.9|60
1608652360000|2020-12-22 15:52:40|4727.7|4724.9|4728.7|4725.9|4728.7|4725.9|4726.8|4724|59
1608652370000|2020-12-22 15:52:50|4727.8|4725|4727.8|4725|4727.8|4725|4727.8|4725|10
1608652380000|2020-12-22 15:53:00|4727.7|4724.9|4727.8|4725|4727.8|4725|4726.8|4724|50
1608652390000|2020-12-22 15:53:10|4727.7|4724.9|4728.7|4725.9|4728.8|4726|4727.7|4724.9|34
1608652400000|2020-12-22 15:53:20|4728.8|4726|4727.8|4725|4728.8|4726|4727.8|4725|14
1608652410000|2020-12-22 15:53:30|4727.7|4724.9|4726.8|4724|4727.7|4724.9|4726.8|4724|26
1608652420000|2020-12-22 15:53:40|4727.7|4724.9|4726.8|4724|4727.7|4724.9|4726.8|4724|13
1608652430000|2020-12-22 15:53:50|4727.7|4724.9|4728.8|4726|4728.8|4726|4727.7|4724.9|16
1608652440000|2020-12-22 15:54:00|||||||||10
1608652450000|2020-12-22 15:54:10|4729.2|4726.4|4728.8|4726|4729.8|4727|4728.8|4726|102
1608652460000|2020-12-22 15:54:20|4727.8|4725|4727.8|4725|4727.8|4725|4727.8|4725|49
1608652470000|2020-12-22 15:54:30|4727.9|4725.1|4729.8|4727|4730.7|4727.9|4727.9|4725.1|66
1608652480000|2020-12-22 15:54:40|4729.4|4726.6|4728.8|4726|4729.4|4726.6|4728.8|4726|23
1608652490000|2020-12-22 15:54:50|4727.9|4725.1|4728.8|4726|4729.8|4727|4726.8|4724|268
1608652500000|2020-12-22 15:55:00|4727.9|4725.1|4727.8|4725|4727.9|4725.1|4727.7|4724.9|14
1608652510000|2020-12-22 15:55:10|4727.7|4724.9|4726.8|4724|4727.8|4725|4725.8|4723|105
1608652520000|2020-12-22 15:55:20|4725.8|4723|4726.8|4724|4726.8|4724|4725.8|4723|26
1608652530000|2020-12-22 15:55:30|4727.7|4724.9|4729.8|4727|4730.8|4728|4727.7|4724.9|159
1608652540000|2020-12-22 15:55:40|4730.7|4727.9|4730.8|4728|4730.8|4728|4730.7|4727.9|20
1608652550000|2020-12-22 15:55:50|4730.2|4727.4|4730.7|4727.9|4730.8|4728|4730.2|4727.4|24
1608652560000|2020-12-22 15:56:00|4730.8|4728|4730.8|4728|4731.7|4728.9|4729.7|4726.9|28
1608652570000|2020-12-22 15:56:10|4730.9|4728.1|4731.8|4729|4731.8|4729|4730.8|4728|85
1608652580000|2020-12-22 15:56:20|4731.7|4728.9|4732.7|4729.9|4732.8|4730|4731.7|4728.9|54
1608652590000|2020-12-22 15:56:30|4732.2|4729.4|4731.8|4729|4732.7|4729.9|4731.7|4728.9|38
1608652600000|2020-12-22 15:56:40|4732.7|4729.9|4731.8|4729|4732.7|4729.9|4731.8|4729|34
1608652610000|2020-12-22 15:56:50|4731.7|4728.9|4731.8|4729|4731.8|4729|4730.8|4728|26
1608652620000|2020-12-22 15:57:00|4731.2|4728.4|4729.8|4727|4731.7|4728.9|4729.8|4727|25
1608652630000|2020-12-22 15:57:10|4729.9|4727.1|4730.8|4728|4730.8|4728|4729.9|4727.1|57
1608652640000|2020-12-22 15:57:20|4729.9|4727.1|4729.8|4727|4730.8|4728|4729.8|4727|58
1608652650000|2020-12-22 15:57:30|4728.9|4726.1|4725.8|4723|4728.9|4726.1|4725.8|4723|97
1608652660000|2020-12-22 15:57:40|4726.8|4724|4727.8|4725|4727.8|4725|4726.7|4723.9|25
1608652670000|2020-12-22 15:57:50|4728.3|4725.5|4729.7|4726.9|4729.8|4727|4727.8|4725|42
1608652680000|2020-12-22 15:58:00|4728.9|4726.1|4728.8|4726|4728.9|4726.1|4727.8|4725|27
1608652690000|2020-12-22 15:58:10|4729.7|4726.9|4728.8|4726|4729.8|4727|4728.8|4726|16
1608652700000|2020-12-22 15:58:20|4728.7|4725.9|4728.8|4726|4729.7|4726.9|4728.7|4725.9|15
1608652710000|2020-12-22 15:58:30|4728.7|4725.9|4728.8|4726|4729.7|4726.9|4728.7|4725.9|37
1608652720000|2020-12-22 15:58:40|||||||||7
1608652730000|2020-12-22 15:58:50|4729.7|4726.9|4727.8|4725|4729.8|4727|4727.8|4725|26
1608652740000|2020-12-22 15:59:00|4728.7|4725.9|4728.8|4726|4728.8|4726|4728.3|4725.5|24
1608652750000|2020-12-22 15:59:10|4729.8|4727|4730.8|4728|4730.8|4728|4728.8|4726|58
1608652760000|2020-12-22 15:59:20|4731.3|4728.5|4731.3|4728.5|4731.3|4728.5|4730.8|4728|11
1608652770000|2020-12-22 15:59:30|4731.7|4728.9|4732.8|4730|4732.8|4730|4731.7|4728.9|9
1608652780000|2020-12-22 15:59:40|4732.7|4729.9|4732.8|4730|4732.8|4730|4732.7|4729.9|14
1608652790000|2020-12-22 15:59:50|4732.4|4729.6|4731.8|4729|4732.8|4730|4730.9|4728.1|47
1608652800000|2020-12-22 16:00:00|4731.7|4728.9|4734.8|4732|4735.7|4732.9|4731.7|4728.9|181
1608652810000|2020-12-22 16:00:10|4734.7|4731.9|4735.8|4733|4735.8|4733|4734.7|4731.9|139
1608652820000|2020-12-22 16:00:20|4735.7|4732.9|4733.8|4731|4735.8|4733|4733.8|4731|114
1608652830000|2020-12-22 16:00:30|4733.7|4730.9|4733.8|4731|4733.8|4731|4733.7|4730.9|14
1608652840000|2020-12-22 16:00:40|4732.8|4730|4733.8|4731|4733.8|4731|4732.8|4730|56
1608652850000|2020-12-22 16:00:50|||||||||11
1608652860000|2020-12-22 16:01:00|4734.7|4731.9|4735.8|4733|4735.8|4733|4734.7|4731.9|50
1608652870000|2020-12-22 16:01:10|4735.7|4732.9|4735.8|4733|4735.8|4733|4735.7|4732.9|27
1608652880000|2020-12-22 16:01:20|4736.2|4733.4|4738.8|4736|4739.8|4737|4736.2|4733.4|254
1608652890000|2020-12-22 16:01:30|4739.7|4736.9|4739.8|4737|4740.8|4738|4738.8|4736|166
1608652900000|2020-12-22 16:01:40|4738.8|4736|4738.8|4736|4738.8|4736|4737.8|4735|63
1608652910000|2020-12-22 16:01:50|4738.7|4735.9|4737.8|4735|4738.8|4736|4737.7|4734.9|32
1608652920000|2020-12-22 16:02:00|4736.8|4734|4739.8|4737|4739.8|4737|4736.8|4734|78
1608652930000|2020-12-22 16:02:10|4739.7|4736.9|4738.8|4736|4739.8|4737|4738.7|4735.9|28
1608652940000|2020-12-22 16:02:20|4738.7|4735.9|4739.8|4737|4739.8|4737|4738.7|4735.9|54
1608652950000|2020-12-22 16:02:30|4740.2|4737.4|4740.7|4737.9|4740.8|4738|4739.8|4737|87
1608652960000|2020-12-22 16:02:40|4739.8|4737|4739.8|4737|4740.8|4738|4739.7|4736.9|93
1608652970000|2020-12-22 16:02:50|4739.7|4736.9|4737.8|4735|4739.8|4737|4737.8|4735|62
1608652980000|2020-12-22 16:03:00|4737.7|4734.9|4737.8|4735|4738.8|4736|4736.8|4734|92
1608652990000|2020-12-22 16:03:10|4737.7|4734.9|4737.8|4735|4737.8|4735|4736.8|4734|51
1608653000000|2020-12-22 16:03:20|4737.7|4734.9|4737.8|4735|4737.8|4735|4735.7|4732.9|103
1608653010000|2020-12-22 16:03:30|4737.7|4734.9|4737.7|4734.9|4737.8|4735|4737.7|4734.9|11
1608653020000|2020-12-22 16:03:40|4737.8|4735|4737.7|4734.9|4738.8|4736|4737.7|4734.9|74
1608653030000|2020-12-22 16:03:50|4737.8|4735|4737.8|4735|4737.8|4735|4736.8|4734|32
1608653040000|2020-12-22 16:04:00|4738.7|4735.9|4737.8|4735|4738.8|4736|4737.8|4735|62
1608653050000|2020-12-22 16:04:10|4737.7|4734.9|4738.8|4736|4738.8|4736|4737.7|4734.9|4
1608653060000|2020-12-22 16:04:20|4738.9|4736.1|4739.7|4736.9|4739.8|4737|4738.9|4736.1|37
1608653070000|2020-12-22 16:04:30|4739.8|4737|4739.8|4737|4739.8|4737|4739.7|4736.9|14
1608653080000|2020-12-22 16:04:40|4739.7|4736.9|4739.8|4737|4740.8|4738|4739.7|4736.9|116
1608653090000|2020-12-22 16:04:50|4739.7|4736.9|4742.7|4739.9|4742.7|4739.9|4738.7|4735.9|100
1608653100000|2020-12-22 16:05:00|4742.8|4740|4742.8|4740|4744.8|4742|4742.7|4739.9|321
1608653110000|2020-12-22 16:05:10|4743.7|4740.9|4747.7|4744.9|4747.8|4745|4742.8|4740|117
1608653120000|2020-12-22 16:05:20|4747.8|4745|4747.8|4745|4748.8|4746|4746.8|4744|167
1608653130000|2020-12-22 16:05:30|4748.7|4745.9|4751.8|4749|4751.8|4749|4748.7|4745.9|207
1608653140000|2020-12-22 16:05:40|4752.7|4749.9|4755.8|4753|4756.8|4754|4751.8|4749|311
1608653150000|2020-12-22 16:05:50|4754.8|4752|4755.8|4753|4755.8|4753|4754.8|4752|121
1608653160000|2020-12-22 16:06:00|4754.9|4752.1|4756.8|4754|4758.7|4755.9|4754.8|4752|296
1608653170000|2020-12-22 16:06:10|4756.7|4753.9|4755.3|4752.5|4756.8|4754|4754.8|4752|49
1608653180000|2020-12-22 16:06:20|4754.9|4752.1|4756.8|4754|4757.7|4754.9|4752.9|4750.1|156
1608653190000|2020-12-22 16:06:30|4757.7|4754.9|4756.2|4753.4|4757.7|4754.9|4755.8|4753|147
1608653200000|2020-12-22 16:06:40|4755.8|4753|4757.7|4754.9|4757.8|4755|4755.8|4753|49
1608653210000|2020-12-22 16:06:50|4756.8|4754|4758.8|4756|4759.7|4756.9|4756.7|4753.9|86
1608653220000|2020-12-22 16:07:00|4759.2|4756.4|4757.2|4754.4|4759.2|4756.4|4756.8|4754|72
1608653230000|2020-12-22 16:07:10|4756.8|4754|4755.7|4752.9|4759.7|4756.9|4755.7|4752.9|238
1608653240000|2020-12-22 16:07:20|4755.8|4753|4753.7|4750.9|4755.8|4753|4752.6|4749.8|298
1608653250000|2020-12-22 16:07:30|4752.7|4749.9|4753.7|4750.9|4753.7|4750.9|4751.8|4749|91
1608653260000|2020-12-22 16:07:40|4752.8|4750|4753.2|4750.4|4754.2|4751.4|4752.7|4749.9|79
1608653270000|2020-12-22 16:07:50|4753.7|4750.9|4753.2|4750.4|4754.7|4751.9|4752.8|4750|93
1608653280000|2020-12-22 16:08:00|4753.7|4750.9|4753.2|4750.4|4755.7|4752.9|4752.8|4750|103
1608653290000|2020-12-22 16:08:10|4753.7|4750.9|4753.8|4751|4753.8|4751|4753.2|4750.4|24
1608653300000|2020-12-22 16:08:20|4753.7|4750.9|4752.8|4750|4753.8|4751|4752.7|4749.9|32
1608653310000|2020-12-22 16:08:30|4752.7|4749.9|4754.8|4752|4755.7|4752.9|4752.7|4749.9|92
1608653320000|2020-12-22 16:08:40|4754.7|4751.9|4754.7|4751.9|4754.8|4752|4753.8|4751|48
1608653330000|2020-12-22 16:08:50|4753.8|4751|4755.8|4753|4756.7|4753.9|4753.8|4751|53
1608653340000|2020-12-22 16:09:00|4755.7|4752.9|4755.8|4753|4757.7|4754.9|4755.7|4752.9|76
1608653350000|2020-12-22 16:09:10|4755.7|4752.9|4754.7|4751.9|4755.7|4752.9|4754.7|4751.9|32
1608653360000|2020-12-22 16:09:20|4755.8|4753|4756.8|4754|4757.7|4754.9|4755.7|4752.9|41
1608653370000|2020-12-22 16:09:30|4757.2|4754.4|4756.8|4754|4757.7|4754.9|4756.7|4753.9|25
1608653380000|2020-12-22 16:09:40|4756.7|4753.9|4754.8|4752|4756.7|4753.9|4754.8|4752|38
1608653390000|2020-12-22 16:09:50|||||||||19
1608653400000|2020-12-22 16:10:00|4753.8|4751|4754.7|4751.9|4754.8|4752|4753.8|4751|86
1608653410000|2020-12-22 16:10:10|4754.8|4752|4755.7|4752.9|4756.7|4753.9|4753.9|4751.1|92
1608653420000|2020-12-22 16:10:20|||||||||12
1608653430000|2020-12-22 16:10:30|4756.7|4753.9|4755.8|4753|4756.7|4753.9|4754.8|4752|71
1608653440000|2020-12-22 16:10:40|4755.7|4752.9|4755.7|4752.9|4755.8|4753|4754.7|4751.9|46
1608653450000|2020-12-22 16:10:50|4756.2|4753.4|4754.8|4752|4756.7|4753.9|4754.7|4751.9|47
1608653460000|2020-12-22 16:11:00|4755.7|4752.9|4755.7|4752.9|4755.7|4752.9|4754.8|4752|44
1608653470000|2020-12-22 16:11:10|4755.8|4753|4755.8|4753|4755.8|4753|4755.2|4752.4|24
1608653480000|2020-12-22 16:11:20|4755.7|4752.9|4755.7|4752.9|4755.8|4753|4754.7|4751.9|38
1608653490000|2020-12-22 16:11:30|4754.9|4752.1|4755.2|4752.4|4755.7|4752.9|4754.7|4751.9|38
1608653500000|2020-12-22 16:11:40|4754.8|4752|4755.2|4752.4|4755.7|4752.9|4754.8|4752|12
1608653510000|2020-12-22 16:11:50|4754.8|4752|4752.7|4749.9|4755.7|4752.9|4752.7|4749.9|36
1608653520000|2020-12-22 16:12:00|4751.8|4749|4751.8|4749|4752.8|4750|4751.8|4749|31
1608653530000|2020-12-22 16:12:10|4752.2|4749.4|4751.8|4749|4752.8|4750|4751.8|4749|46
1608653540000|2020-12-22 16:12:20|4750.8|4748|4750.8|4748|4750.8|4748|4750.8|4748|20
1608653550000|2020-12-22 16:12:30|4751.7|4748.9|4750.8|4748|4751.7|4748.9|4750.7|4747.9|58
1608653560000|2020-12-22 16:12:40|4750.7|4747.9|4752.7|4749.9|4752.7|4749.9|4749.8|4747|155
1608653570000|2020-12-22 16:12:50|4752.3|4749.5|4751.8|4749|4752.8|4750|4751.8|4749|32
1608653580000|2020-12-22 16:13:00|4751|4748.2|4750.8|4748|4751|4748.2|4750.7|4747.9|43
1608653590000|2020-12-22 16:13:10|4750.7|4747.9|4749.8|4747|4750.7|4747.9|4749.7|4746.9|55
1608653600000|2020-12-22 16:13:20|4749.7|4746.9|4747.8|4745|4749.8|4747|4747.8|4745|72
1608653610000|2020-12-22 16:13:30|4747.7|4744.9|4746.7|4743.9|4747.8|4745|4745.8|4743|70
1608653620000|2020-12-22 16:13:40|4746.8|4744|4745.8|4743|4746.8|4744|4745.7|4742.9|29
1608653630000|2020-12-22 16:13:50|4745.7|4742.9|4747.8|4745|4747.8|4745|4745.7|4742.9|73
1608653640000|2020-12-22 16:14:00|4747.7|4744.9|4746.8|4744|4747.8|4745|4746.8|4744|28
1608653650000|2020-12-22 16:14:10|4746.7|4743.9|4746.8|4744|4746.8|4744|4746.7|4743.9|22
1608653660000|2020-12-22 16:14:20|4747.7|4744.9|4747.8|4745|4748.7|4745.9|4746.8|4744|48
1608653670000|2020-12-22 16:14:30|4748.2|4745.4|4746.8|4744|4748.8|4746|4746.7|4743.9|73
1608653680000|2020-12-22 16:14:40|4746.7|4743.9|4746.8|4744|4746.8|4744|4746.7|4743.9|19
1608653690000|2020-12-22 16:14:50|4747.3|4744.5|4746.8|4744|4747.8|4745|4745.8|4743|72
1608653700000|2020-12-22 16:15:00|4746.7|4743.9|4746.8|4744|4746.8|4744|4746.7|4743.9|14
1608653710000|2020-12-22 16:15:10|4747.7|4744.9|4747.7|4744.9|4748.3|4745.5|4747.7|4744.9|28
1608653720000|2020-12-22 16:15:20|4747.8|4745|4750.8|4748|4750.8|4748|4747.8|4745|46
1608653730000|2020-12-22 16:15:30|4751.2|4748.4|4749.8|4747|4751.7|4748.9|4749.7|4746.9|58
1608653740000|2020-12-22 16:15:40|||||||||4
1608653750000|2020-12-22 16:15:50|||||||||12
1608653760000|2020-12-22 16:16:00|4749.7|4746.9|4748.8|4746|4749.8|4747|4748.7|4745.9|27
1608653770000|2020-12-22 16:16:10|4749.8|4747|4750.8|4748|4750.8|4748|4749.7|4746.9|58
1608653780000|2020-12-22 16:16:20|4751.2|4748.4|4751.8|4749|4752.7|4749.9|4750.8|4748|46
1608653790000|2020-12-22 16:16:30|4751.7|4748.9|4751.8|4749|4752.7|4749.9|4750.8|4748|67
1608653800000|2020-12-22 16:16:40|4751.7|4748.9|4751.8|4749|4751.8|4749|4751.7|4748.9|11
1608653810000|2020-12-22 16:16:50|4751.9|4749.1|4751.8|4749|4751.9|4749.1|4751.8|4749|24
1608653820000|2020-12-22 16:17:00|4752.7|4749.9|4752.8|4750|4753.2|4750.4|4752.7|4749.9|28
1608653830000|2020-12-22 16:17:10|||||||||7
1608653840000|2020-12-22 16:17:20|4752.7|4749.9|4752.8|4750|4752.8|4750|4752.7|4749.9|14
1608653850000|2020-12-22 16:17:30|4752.7|4749.9|4751.8|4749|4752.7|4749.9|4751.7|4748.9|10
1608653860000|2020-12-22 16:17:40|4752.2|4749.4|4753.8|4751|4753.8|4751|4751.8|4749|32
1608653870000|2020-12-22 16:17:50|4753.7|4750.9|4752.8|4750|4753.7|4750.9|4752.8|4750|24
1608653880000|2020-12-22 16:18:00|4752.7|4749.9|4751.3|4748.5|4752.8|4750|4751.2|4748.4|75
1608653890000|2020-12-22 16:18:10|4751.2|4748.4|4751.8|4749|4751.8|4749|4750.8|4748|38
1608653900000|2020-12-22 16:18:20|4752.7|4749.9|4751.8|4749|4752.8|4750|4751.8|4749|24
1608653910000|2020-12-22 16:18:30|4751.7|4748.9|4750.8|4748|4751.7|4748.9|4749.8|4747|76
1608653920000|2020-12-22 16:18:40|4751.7|4748.9|4750.7|4747.9|4751.7|4748.9|4749.8|4747|40
1608653930000|2020-12-22 16:18:50|4750.8|4748|4751.8|4749|4751.8|4749|4750.7|4747.9|38
1608653940000|2020-12-22 16:19:00|4752.3|4749.5|4752.8|4750|4752.8|4750|4751.8|4749|40
1608653950000|2020-12-22 16:19:10|4752.7|4749.9|4752.8|4750|4752.8|4750|4752.7|4749.9|17
1608653960000|2020-12-22 16:19:20|4753.7|4750.9|4753.8|4751|4753.8|4751|4752.8|4750|64
1608653970000|2020-12-22 16:19:30|4753.7|4750.9|4753.8|4751|4753.8|4751|4752.8|4750|35
1608653980000|2020-12-22 16:19:40|4753.7|4750.9|4753.7|4750.9|4753.8|4751|4753.7|4750.9|20
1608653990000|2020-12-22 16:19:50|4753.2|4750.4|4750.7|4747.9|4753.2|4750.4|4750.7|4747.9|29
1608654000000|2020-12-22 16:20:00|4750.8|4748|4750.3|4747.5|4751.7|4748.9|4749.9|4747.1|53
1608654010000|2020-12-22 16:20:10|4749.8|4747|4750.8|4748|4750.8|4748|4749.8|4747|10
1608654020000|2020-12-22 16:20:20|4751.7|4748.9|4752.7|4749.9|4752.8|4750|4750.8|4748|18
1608654030000|2020-12-22 16:20:30|4752.8|4750|4751.7|4748.9|4752.8|4750|4751.7|4748.9|21
1608654040000|2020-12-22 16:20:40|4750.8|4748|4750.7|4747.9|4750.8|4748|4750.7|4747.9|27
1608654050000|2020-12-22 16:20:50|4750.2|4747.4|4749.8|4747|4750.7|4747.9|4749.8|4747|15
1608654060000|2020-12-22 16:21:00|4750.7|4747.9|4750.8|4748|4750.8|4748|4749.8|4747|22
1608654070000|2020-12-22 16:21:10|4751.7|4748.9|4752.7|4749.9|4752.8|4750|4751.7|4748.9|34
1608654080000|2020-12-22 16:21:20|4752.8|4750|4752.7|4749.9|4752.8|4750|4751.8|4749|11
1608654090000|2020-12-22 16:21:30|4751.8|4749|4751.8|4749|4753.8|4751|4751.8|4749|64
1608654100000|2020-12-22 16:21:40|4751.7|4748.9|4749.8|4747|4752.7|4749.9|4749.8|4747|59
1608654110000|2020-12-22 16:21:50|4750.7|4747.9|4751.8|4749|4751.8|4749|4749.8|4747|69
1608654120000|2020-12-22 16:22:00|4752.7|4749.9|4749.7|4746.9|4753.7|4750.9|4747.8|4745|204
1608654130000|2020-12-22 16:22:10|4749.8|4747|4749.3|4746.5|4749.8|4747|4747.7|4744.9|53
1608654140000|2020-12-22 16:22:20|4749.2|4746.4|4749.8|4747|4750.7|4747.9|4748.8|4746|33
1608654150000|2020-12-22 16:22:30|4749.9|4747.1|4749.8|4747|4749.9|4747.1|4748.7|4745.9|34
1608654160000|2020-12-22 16:22:40|4749.7|4746.9|4748.7|4745.9|4749.8|4747|4748.7|4745.9|35
1608654170000|2020-12-22 16:22:50|4748.8|4746|4747.7|4744.9|4748.8|4746|4746.8|4744|54
1608654180000|2020-12-22 16:23:00|4746.8|4744|4746.7|4743.9|4748.7|4745.9|4746.7|4743.9|45
1608654190000|2020-12-22 16:23:10|4746.8|4744|4746.8|4744|4747.2|4744.4|4745.7|4742.9|34
1608654200000|2020-12-22 16:23:20|4746.7|4743.9|4746.7|4743.9|4747.7|4744.9|4746.7|4743.9|42
1608654210000|2020-12-22 16:23:30|4745.8|4743|4743.8|4741|4746.7|4743.9|4743.7|4740.9|125
1608654220000|2020-12-22 16:23:40|4743.7|4740.9|4742.7|4739.9|4744.7|4741.9|4742.2|4739.4|94
1608654230000|2020-12-22 16:23:50|4742.8|4740|4743.7|4740.9|4743.8|4741|4742.8|4740|30
1608654240000|2020-12-22 16:24:00|4743.8|4741|4743.7|4740.9|4744.7|4741.9|4743.7|4740.9|54
1608654250000|2020-12-22 16:24:10|4742.8|4740|4741.7|4738.9|4743.2|4740.4|4740.8|4738|76
1608654260000|2020-12-22 16:24:20|4740.8|4738|4738.7|4735.9|4740.8|4738|4738.7|4735.9|210
1608654270000|2020-12-22 16:24:30|4738.8|4736|4739.7|4736.9|4739.7|4736.9|4738.7|4735.9|49
1608654280000|2020-12-22 16:24:40|4737.8|4735|4736.8|4734|4737.8|4735|4736.7|4733.9|111
1608654290000|2020-12-22 16:24:50|4737.2|4734.4|4737.7|4734.9|4739.2|4736.4|4737.2|4734.4|106
1608654300000|2020-12-22 16:25:00|4737.2|4734.4|4737.7|4734.9|4737.8|4735|4735.8|4733|86
1608654310000|2020-12-22 16:25:10|4737.3|4734.5|4737.8|4735|4737.8|4735|4736.8|4734|33
1608654320000|2020-12-22 16:25:20|4737.9|4735.1|4738.8|4736|4739.7|4736.9|4737.9|4735.1|52
1608654330000|2020-12-22 16:25:30|4737.8|4735|4736.8|4734|4737.8|4735|4736.8|4734|61
1608654340000|2020-12-22 16:25:40|4737.7|4734.9|4737.8|4735|4738.7|4735.9|4736.8|4734|54
1608654350000|2020-12-22 16:25:50|4738.8|4736|4738.7|4735.9|4738.8|4736|4737.8|4735|31
1608654360000|2020-12-22 16:26:00|4738.8|4736|4738.8|4736|4739.8|4737|4738.7|4735.9|43
1608654370000|2020-12-22 16:26:10|4738.7|4735.9|4739.7|4736.9|4740.8|4738|4738.7|4735.9|86
1608654380000|2020-12-22 16:26:20|4739.8|4737|4741.8|4739|4742.8|4740|4739.8|4737|79
1608654390000|2020-12-22 16:26:30|4742.7|4739.9|4743.2|4740.4|4743.7|4740.9|4741.7|4738.9|39
1608654400000|2020-12-22 16:26:40|4742.8|4740|4741.7|4738.9|4742.8|4740|4741.7|4738.9|12
1608654410000|2020-12-22 16:26:50|4741.8|4739|4741.8|4739|4741.8|4739|4741.7|4738.9|6
1608654420000|2020-12-22 16:27:00|4741.7|4738.9|4740.8|4738|4741.7|4738.9|4739.7|4736.9|39
1608654430000|2020-12-22 16:27:10|4740.7|4737.9|4740.8|4738|4740.8|4738|4739.7|4736.9|16
1608654440000|2020-12-22 16:27:20|4741.7|4738.9|4740.7|4737.9|4741.7|4738.9|4739.8|4737|66
1608654450000|2020-12-22 16:27:30|4740.8|4738|4737.8|4735|4740.8|4738|4737.8|4735|46
1608654460000|2020-12-22 16:27:40|4738.2|4735.4|4737.8|4735|4738.8|4736|4737.7|4734.9|17
1608654470000|2020-12-22 16:27:50|4737.7|4734.9|4736.8|4734|4738.8|4736|4736.8|4734|67
1608654480000|2020-12-22 16:28:00|4736.7|4733.9|4739.7|4736.9|4740.2|4737.4|4736.7|4733.9|85
1608654490000|2020-12-22 16:28:10|4739.8|4737|4738.7|4735.9|4739.8|4737|4738.7|4735.9|23
1608654500000|2020-12-22 16:28:20|4737.9|4735.1|4739.7|4736.9|4740.7|4737.9|4737.9|4735.1|38
1608654510000|2020-12-22 16:28:30|4739.8|4737|4739.7|4736.9|4739.8|4737|4737.8|4735|60
1608654520000|2020-12-22 16:28:40|4739.3|4736.5|4738.8|4736|4739.7|4736.9|4738.7|4735.9|33
1608654530000|2020-12-22 16:28:50|4739.2|4736.4|4739.8|4737|4739.8|4737|4738.8|4736|29
1608654540000|2020-12-22 16:29:00|4739|4736.2|4738.7|4735.9|4739.8|4737|4737.8|4735|102
1608654550000|2020-12-22 16:29:10|4737.9|4735.1|4739.7|4736.9|4740.7|4737.9|4737.8|4735|59
1608654560000|2020-12-22 16:29:20|4738.8|4736|4738.8|4736|4739.7|4736.9|4737.8|4735|113
1608654570000|2020-12-22 16:29:30|4739.7|4736.9|4741.7|4738.9|4742.7|4739.9|4739.7|4736.9|142
1608654580000|2020-12-22 16:29:40|4740.8|4738|4741.7|4738.9|4741.7|4738.9|4739.8|4737|67
1608654590000|2020-12-22 16:29:50|4740.9|4738.1|4740.8|4738|4741.7|4738.9|4739.8|4737|73
1608654600000|2020-12-22 16:30:00|4739.9|4737.1|4742.8|4740|4742.8|4740|4737.8|4735|191
1608654610000|2020-12-22 16:30:10|4742.7|4739.9|4740.8|4738|4742.8|4740|4740.7|4737.9|18
1608654620000|2020-12-22 16:30:20|4740.7|4737.9|4741.7|4738.9|4741.8|4739|4740.7|4737.9|36
1608654630000|2020-12-22 16:30:30|4741.3|4738.5|4740.8|4738|4742.7|4739.9|4740.7|4737.9|70
1608654640000|2020-12-22 16:30:40|4740.7|4737.9|4740.8|4738|4740.8|4738|4739.7|4736.9|31
1608654650000|2020-12-22 16:30:50|4740.7|4737.9|4740.7|4737.9|4740.8|4738|4739.7|4736.9|20
1608654660000|2020-12-22 16:31:00|4739.8|4737|4737.8|4735|4740.8|4738|4737.8|4735|53
1608654670000|2020-12-22 16:31:10|4736.8|4734|4737.2|4734.4|4737.7|4734.9|4735.8|4733|43
1608654680000|2020-12-22 16:31:20|4736.8|4734|4736.8|4734|4736.8|4734|4735.8|4733|43
1608654690000|2020-12-22 16:31:30|4736.7|4733.9|4736.7|4733.9|4736.8|4734|4736.7|4733.9|22
1608654700000|2020-12-22 16:31:40|4735.8|4733|4736.8|4734|4736.8|4734|4734.8|4732|57
1608654710000|2020-12-22 16:31:50|4736.7|4733.9|4737.8|4735|4737.8|4735|4735.8|4733|32
1608654720000|2020-12-22 16:32:00|4737.7|4734.9|4736.3|4733.5|4737.7|4734.9|4735.8|4733|29
1608654730000|2020-12-22 16:32:10|4735.8|4733|4736.7|4733.9|4736.8|4734|4735.8|4733|16
1608654740000|2020-12-22 16:32:20|4736.8|4734|4735.8|4733|4736.8|4734|4734.8|4732|28
1608654750000|2020-12-22 16:32:30|4735.7|4732.9|4733.8|4731|4735.8|4733|4733.8|4731|52
1608654760000|2020-12-22 16:32:40|4734.7|4731.9|4733.8|4731|4734.8|4732|4733.8|4731|70
1608654770000|2020-12-22 16:32:50|4733.7|4730.9|4733.8|4731|4733.8|4731|4733.7|4730.9|11
1608654780000|2020-12-22 16:33:00|4734.7|4731.9|4735.8|4733|4735.8|4733|4734.7|4731.9|73
1608654790000|2020-12-22 16:33:10|4736.8|4734|4736.8|4734|4736.8|4734|4736.7|4733.9|28
1608654800000|2020-12-22 16:33:20|4737.7|4734.9|4740.3|4737.5|4740.8|4738|4737.7|4734.9|79
1608654810000|2020-12-22 16:33:30|4740.7|4737.9|4741.8|4739|4742.8|4740|4739.7|4736.9|94
1608654820000|2020-12-22 16:33:40|4741.7|4738.9|4743.7|4740.9|4743.8|4741|4741.3|4738.5|74
1608654830000|2020-12-22 16:33:50|4743.3|4740.5|4741.7|4738.9|4743.3|4740.5|4741.7|4738.9|49
1608654840000|2020-12-22 16:34:00|4741.8|4739|4742.3|4739.5|4742.7|4739.9|4740.8|4738|71
1608654850000|2020-12-22 16:34:10|4741.8|4739|4740.8|4738|4742.2|4739.4|4740.8|4738|50
1608654860000|2020-12-22 16:34:20|4740.7|4737.9|4740.8|4738|4741.7|4738.9|4740.7|4737.9|41
1608654870000|2020-12-22 16:34:30|||||||||25
1608654880000|2020-12-22 16:34:40|4739.8|4737|4739.8|4737|4740.2|4737.4|4738.8|4736|37
1608654890000|2020-12-22 16:34:50|4739|4736.2|4737.8|4735|4739|4736.2|4737.8|4735|125
1608654900000|2020-12-22 16:35:00|4738.7|4735.9|4741.8|4739|4741.8|4739|4737.8|4735|121
1608654910000|2020-12-22 16:35:10|4741.7|4738.9|4740.8|4738|4741.8|4739|4740.8|4738|15
1608654920000|2020-12-22 16:35:20|4741.2|4738.4|4739.7|4736.9|4741.2|4738.4|4739.7|4736.9|70
1608654930000|2020-12-22 16:35:30|4740.7|4737.9|4740.7|4737.9|4741.8|4739|4740.2|4737.4|68
1608654940000|2020-12-22 16:35:40|4740.8|4738|4741.8|4739|4742.2|4739.4|4740.7|4737.9|51
1608654950000|2020-12-22 16:35:50|4742.2|4739.4|4740.9|4738.1|4742.2|4739.4|4740.7|4737.9|13
1608654960000|2020-12-22 16:36:00|4740.8|4738|4741.7|4738.9|4741.8|4739|4740.7|4737.9|25
1608654970000|2020-12-22 16:36:10|4740.8|4738|4740.8|4738|4741.8|4739|4740.8|4738|16
1608654980000|2020-12-22 16:36:20|4740.7|4737.9|4740.8|4738|4740.8|4738|4740.7|4737.9|7
1608654990000|2020-12-22 16:36:30|4740.7|4737.9|4739.7|4736.9|4740.8|4738|4738.8|4736|102
1608655000000|2020-12-22 16:36:40|4739.3|4736.5|4738.7|4735.9|4739.8|4737|4737.9|4735.1|19
1608655010000|2020-12-22 16:36:50|4737.8|4735|4736.8|4734|4737.8|4735|4736.8|4734|26
1608655020000|2020-12-22 16:37:00|4736.7|4733.9|4735.8|4733|4736.8|4734|4735.8|4733|94
1608655030000|2020-12-22 16:37:10|4735.7|4732.9|4734.8|4732|4735.7|4732.9|4733.8|4731|100
1608655040000|2020-12-22 16:37:20|4734.7|4731.9|4734.8|4732|4735.8|4733|4734.7|4731.9|66
1608655050000|2020-12-22 16:37:30|4735.8|4733|4734.8|4732|4735.8|4733|4734.8|4732|69
1608655060000|2020-12-22 16:37:40|4735.4|4732.6|4736.8|4734|4737.7|4734.9|4735.3|4732.5|51
1608655070000|2020-12-22 16:37:50|4736.7|4733.9|4737.8|4735|4737.8|4735|4735.8|4733|49
1608655080000|2020-12-22 16:38:00|4737.7|4734.9|4738.8|4736|4738.8|4736|4737.7|4734.9|30
1608655090000|2020-12-22 16:38:10|4739.7|4736.9|4739.8|4737|4739.8|4737|4738.7|4735.9|31
1608655100000|2020-12-22 16:38:20|4739.7|4736.9|4737.7|4734.9|4739.8|4737|4737.7|4734.9|42
1608655110000|2020-12-22 16:38:30|4736.9|4734.1|4738.7|4735.9|4738.8|4736|4736.7|4733.9|51
1608655120000|2020-12-22 16:38:40|4738.8|4736|4737.8|4735|4739.8|4737|4737.8|4735|169
1608655130000|2020-12-22 16:38:50|4738.7|4735.9|4736.7|4733.9|4738.8|4736|4736.7|4733.9|77
1608655140000|2020-12-22 16:39:00|4735.8|4733|4735.8|4733|4736.8|4734|4735.8|4733|16
1608655150000|2020-12-22 16:39:10|4735.7|4732.9|4734.8|4732|4735.7|4732.9|4734.8|4732|22
1608655160000|2020-12-22 16:39:20|4733.8|4731|4733.7|4730.9|4734.7|4731.9|4732.7|4729.9|132
1608655170000|2020-12-22 16:39:30|4733.8|4731|4731.8|4729|4733.8|4731|4731.8|4729|96
1608655180000|2020-12-22 16:39:40|4732.2|4729.4|4735.8|4733|4735.8|4733|4732.2|4729.4|120
1608655190000|2020-12-22 16:39:50|4735.7|4732.9|4734.8|4732|4735.8|4733|4734.8|4732|24
1608655200000|2020-12-22 16:40:00|4734|4731.2|4733.8|4731|4734|4731.2|4732.8|4730|62
1608655210000|2020-12-22 16:40:10|4734.8|4732|4733.8|4731|4734.8|4732|4733.8|4731|34
1608655220000|2020-12-22 16:40:20|4733.7|4730.9|4733.7|4730.9|4733.7|4730.9|4732.8|4730|26
1608655230000|2020-12-22 16:40:30|4733.8|4731|4734.8|4732|4734.8|4732|4733.7|4730.9|19
1608655240000|2020-12-22 16:40:40|4735.7|4732.9|4737.2|4734.4|4737.2|4734.4|4734.7|4731.9|54
1608655250000|2020-12-22 16:40:50|4737.7|4734.9|4736.8|4734|4737.8|4735|4736.8|4734|28
1608655260000|2020-12-22 16:41:00|4736.7|4733.9|4736.8|4734|4737.3|4734.5|4735.8|4733|57
1608655270000|2020-12-22 16:41:10|4735.9|4733.1|4737.7|4734.9|4737.8|4735|4735.8|4733|54
1608655280000|2020-12-22 16:41:20|4736.8|4734|4737.8|4735|4737.8|4735|4736.8|4734|12
1608655290000|2020-12-22 16:41:30|4738.3|4735.5|4738.8|4736|4738.8|4736|4737.8|4735|54
1608655300000|2020-12-22 16:41:40|4738.4|4735.6|4738.8|4736|4739.2|4736.4|4737.8|4735|29
1608655310000|2020-12-22 16:41:50|4738.7|4735.9|4738.8|4736|4739.2|4736.4|4738.3|4735.5|23
1608655320000|2020-12-22 16:42:00|4739.3|4736.5|4739.8|4737|4739.8|4737|4738.8|4736|26
1608655330000|2020-12-22 16:42:10|4739|4736.2|4739.8|4737|4739.8|4737|4738.8|4736|26
1608655340000|2020-12-22 16:42:20|||||||||11
1608655350000|2020-12-22 16:42:30|4739.7|4736.9|4739.8|4737|4739.8|4737|4739.7|4736.9|16
1608655360000|2020-12-22 16:42:40|4739.7|4736.9|4740.8|4738|4740.8|4738|4738.8|4736|97
1608655370000|2020-12-22 16:42:50|4740.7|4737.9|4739.8|4737|4740.7|4737.9|4739.8|4737|16
1608655380000|2020-12-22 16:43:00|4739.3|4736.5|4738.8|4736|4739.8|4737|4738.7|4735.9|45
1608655390000|2020-12-22 16:43:10|4738.7|4735.9|4736.8|4734|4738.8|4736|4736.8|4734|41
1608655400000|2020-12-22 16:43:20|4737.7|4734.9|4736.8|4734|4737.8|4735|4736|4733.2|62
1608655410000|2020-12-22 16:43:30|4736.9|4734.1|4735.8|4733|4737.8|4735|4735.8|4733|40
1608655420000|2020-12-22 16:43:40|4735.7|4732.9|4736.3|4733.5|4736.8|4734|4734.8|4732|31
1608655430000|2020-12-22 16:43:50|4735.8|4733|4734.7|4731.9|4736.8|4734|4734.7|4731.9|51
1608655440000|2020-12-22 16:44:00|4734.8|4732|4733.3|4730.5|4734.8|4732|4732.8|4730|63
1608655450000|2020-12-22 16:44:10|4732.8|4730|4732.8|4730|4732.8|4730|4732.8|4730|19
1608655460000|2020-12-22 16:44:20|4732.9|4730.1|4734.8|4732|4734.8|4732|4732.8|4730|82
1608655470000|2020-12-22 16:44:30|4734.7|4731.9|4735.8|4733|4735.8|4733|4734.7|4731.9|17
1608655480000|2020-12-22 16:44:40|4736.8|4734|4734.8|4732|4736.8|4734|4734.8|4732|792
1608655490000|2020-12-22 16:44:50|4734|4731.2|4734|4731.2|4734.4|4731.6|4732.8|4730|197
1608655500000|2020-12-22 16:45:00|4733.9|4731.1|4735.8|4733|4735.9|4733.1|4733|4730.2|65
1608655510000|2020-12-22 16:45:10|4735.9|4733.1|4735.8|4733|4735.9|4733.1|4735|4732.2|23
1608655520000|2020-12-22 16:45:20|4735.9|4733.1|4741|4738.2|4741|4738.2|4735|4732.2|114
1608655530000|2020-12-22 16:45:30|4740.8|4738|4737.9|4735.1|4740.8|4738|4737.8|4735|37
1608655540000|2020-12-22 16:45:40|4737.8|4735|4735.9|4733.1|4738.4|4735.6|4735.9|4733.1|48
1608655550000|2020-12-22 16:45:50|4735.8|4733|4735|4732.2|4735.9|4733.1|4734.9|4732.1|28
1608655560000|2020-12-22 16:46:00|4734.9|4732.1|4735.9|4733.1|4735.9|4733.1|4734.4|4731.6|26
1608655570000|2020-12-22 16:46:10|4736.8|4734|4735.9|4733.1|4737.9|4735.1|4735.9|4733.1|53
1608655580000|2020-12-22 16:46:20|4736|4733.2|4736|4733.2|4736.9|4734.1|4736|4733.2|15
1608655590000|2020-12-22 16:46:30|4735.9|4733.1|4735.9|4733.1|4736|4733.2|4735|4732.2|19
1608655600000|2020-12-22 16:46:40|4734.9|4732.1|4734.8|4732|4734.9|4732.1|4733.9|4731.1|116
1608655610000|2020-12-22 16:46:50|4734.4|4731.6|4734.8|4732|4734.9|4732.1|4733|4730.2|41
1608655620000|2020-12-22 16:47:00|4734.4|4731.6|4732.9|4730.1|4734.8|4732|4732.8|4730|20
1608655630000|2020-12-22 16:47:10|4733.4|4730.6|4733.9|4731.1|4734|4731.2|4732.8|4730|15
1608655640000|2020-12-22 16:47:20|4734.8|4732|4734.8|4732|4735.4|4732.6|4734.8|4732|117
1608655650000|2020-12-22 16:47:30|4734|4731.2|4736.8|4734|4736.9|4734.1|4734|4731.2|37
1608655660000|2020-12-22 16:47:40|4736|4733.2|4736.9|4734.1|4737.8|4735|4735.8|4733|28
1608655670000|2020-12-22 16:47:50|4737.3|4734.5|4735.9|4733.1|4737.3|4734.5|4735.9|4733.1|12
1608655680000|2020-12-22 16:48:00|4735.8|4733|4735.9|4733.1|4735.9|4733.1|4735.8|4733|7
1608655690000|2020-12-22 16:48:10|4736.8|4734|4736.9|4734.1|4737.8|4735|4736.8|4734|30
1608655700000|2020-12-22 16:48:20|4737|4734.2|4737.9|4735.1|4737.9|4735.1|4736.9|4734.1|14
1608655710000|2020-12-22 16:48:30|4738|4735.2|4738.8|4736|4738.8|4736|4737.8|4735|58
1608655720000|2020-12-22 16:48:40|4738.9|4736.1|4738.9|4736.1|4739|4736.2|4738.8|4736|7
1608655730000|2020-12-22 16:48:50|4738.8|4736|4738.8|4736|4738.8|4736|4737.9|4735.1|36
1608655740000|2020-12-22 16:49:00|4738.4|4735.6|4738.8|4736|4738.9|4736.1|4737.8|4735|78
1608655750000|2020-12-22 16:49:10|4738.9|4736.1|4737.8|4735|4738.9|4736.1|4737.8|4735|39
1608655760000|2020-12-22 16:49:20|4737|4734.2|4737.8|4735|4737.9|4735.1|4736.9|4734.1|37
1608655770000|2020-12-22 16:49:30|4737.4|4734.6|4739.8|4737|4740.8|4738|4737.4|4734.6|41
1608655780000|2020-12-22 16:49:40|4739.9|4737.1|4738.9|4736.1|4739.9|4737.1|4738.8|4736|72
1608655790000|2020-12-22 16:49:50|4738.8|4736|4737.9|4735.1|4738.8|4736|4737.9|4735.1|38
1608655800000|2020-12-22 16:50:00|4738.8|4736|4737.9|4735.1|4738.9|4736.1|4736.9|4734.1|107
1608655810000|2020-12-22 16:50:10|4737.8|4735|4734.8|4732|4737.9|4735.1|4734.8|4732|32
1608655820000|2020-12-22 16:50:20|4734.9|4732.1|4731.8|4729|4734.9|4732.1|4731.8|4729|96
1608655830000|2020-12-22 16:50:30|4731.9|4729.1|4732.8|4730|4732.9|4730.1|4731.8|4729|38
1608655840000|2020-12-22 16:50:40|4732.9|4730.1|4733.8|4731|4733.8|4731|4732.8|4730|26
1608655850000|2020-12-22 16:50:50|4733.9|4731.1|4734.9|4732.1|4734.9|4732.1|4733.8|4731|31
1608655860000|2020-12-22 16:51:00|4734.8|4732|4733.8|4731|4734.8|4732|4732.9|4730.1|34
1608655870000|2020-12-22 16:51:10|4733.9|4731.1|4734.8|4732|4734.8|4732|4733.8|4731|26
1608655880000|2020-12-22 16:51:20|4734.9|4732.1|4733.9|4731.1|4734.9|4732.1|4733.8|4731|15
1608655890000|2020-12-22 16:51:30|4733.8|4731|4733.8|4731|4733.9|4731.1|4733.8|4731|7
1608655900000|2020-12-22 16:51:40|4733.9|4731.1|4733.8|4731|4735.9|4733.1|4732.8|4730|149
1608655910000|2020-12-22 16:51:50|4733.9|4731.1|4731.9|4729.1|4734.8|4732|4731.4|4728.6|150
1608655920000|2020-12-22 16:52:00|4731|4728.2|4729.9|4727.1|4731.4|4728.6|4729.8|4727|98
1608655930000|2020-12-22 16:52:10|4730.8|4728|4730.9|4728.1|4731|4728.2|4729.9|4727.1|32
1608655940000|2020-12-22 16:52:20|4730.8|4728|4729.9|4727.1|4731|4728.2|4729.9|4727.1|34
1608655950000|2020-12-22 16:52:30|4730.7|4727.9|4732.8|4730|4732.9|4730.1|4730.7|4727.9|138
1608655960000|2020-12-22 16:52:40|4732.9|4730.1|4733|4730.2|4734|4731.2|4732.9|4730.1|26
1608655970000|2020-12-22 16:52:50|4732.9|4730.1|4732.9|4730.1|4733.9|4731.1|4732.8|4730|34
1608655980000|2020-12-22 16:53:00|4732|4729.2|4732.9|4730.1|4732.9|4730.1|4730.4|4727.6|49
1608655990000|2020-12-22 16:53:10|4732|4729.2|4733|4730.2|4733|4730.2|4731.9|4729.1|16
1608656000000|2020-12-22 16:53:20|4733.8|4731|4731.8|4729|4733.8|4731|4731.8|4729|22
1608656010000|2020-12-22 16:53:30|4732.8|4730|4731.9|4729.1|4732.8|4730|4731.8|4729|16
1608656020000|2020-12-22 16:53:40|4731.8|4729|4730.9|4728.1|4731.8|4729|4730.8|4728|40
1608656030000|2020-12-22 16:53:50|4730.8|4728|4729.8|4727|4731.7|4728.9|4728|4725.2|169
1608656040000|2020-12-22 16:54:00|4728.8|4726|4729.8|4727|4729.9|4727.1|4728.8|4726|40
1608656050000|2020-12-22 16:54:10|4729.9|4727.1|4729.9|4727.1|4729.9|4727.1|4729.8|4727|15
1608656060000|2020-12-22 16:54:20|4730.3|4727.5|4729.9|4727.1|4730.8|4728|4729.8|4727|41
1608656070000|2020-12-22 16:54:30|4730.7|4727.9|4730.8|4728|4730.8|4728|4730.7|4727.9|18
1608656080000|2020-12-22 16:54:40|4730|4727.2|4730.8|4728|4731.8|4729|4729.9|4727.1|60
1608656090000|2020-12-22 16:54:50|4730.9|4728.1|4730.8|4728|4731|4728.2|4730.8|4728|13
1608656100000|2020-12-22 16:55:00|4730|4727.2|4730.8|4728|4730.9|4728.1|4729.8|4727|38
1608656110000|2020-12-22 16:55:10|4730.9|4728.1|4728.9|4726.1|4730.9|4728.1|4728.8|4726|50
1608656120000|2020-12-22 16:55:20|4729|4726.2|4728.9|4726.1|4729|4726.2|4728.8|4726|14
1608656130000|2020-12-22 16:55:30|4729|4726.2|4728.9|4726.1|4729.8|4727|4728.9|4726.1|109
1608656140000|2020-12-22 16:55:40|4728.8|4726|4731|4728.2|4731|4728.2|4728.8|4726|48
1608656150000|2020-12-22 16:55:50|4730.9|4728.1|4732.8|4730|4732.8|4730|4730.8|4728|63
1608656160000|2020-12-22 16:56:00|4732|4729.2|4732.9|4730.1|4733|4730.2|4732|4729.2|23
1608656170000|2020-12-22 16:56:10|4733|4730.2|4733|4730.2|4733|4730.2|4732.9|4730.1|4
1608656180000|2020-12-22 16:56:20|4732.9|4730.1|4732.9|4730.1|4733|4730.2|4732.9|4730.1|11
1608656190000|2020-12-22 16:56:30|4732.8|4730|4731.9|4729.1|4732.8|4730|4731.9|4729.1|23
1608656200000|2020-12-22 16:56:40|4731|4728.2|4731|4728.2|4731|4728.2|4730|4727.2|53
1608656210000|2020-12-22 16:56:50|4730.9|4728.1|4731.9|4729.1|4731.9|4729.1|4730.9|4728.1|33
1608656220000|2020-12-22 16:57:00|4731.8|4729|4729.9|4727.1|4731.8|4729|4729|4726.2|20
1608656230000|2020-12-22 16:57:10|4729.8|4727|4728.9|4726.1|4729.9|4727.1|4728.8|4726|27
1608656240000|2020-12-22 16:57:20|4729|4726.2|4729.9|4727.1|4730|4727.2|4728.9|4726.1|19
1608656250000|2020-12-22 16:57:30|4729.8|4727|4728.8|4726|4729.8|4727|4728.8|4726|23
1608656260000|2020-12-22 16:57:40|4728.9|4726.1|4728|4725.2|4729|4726.2|4728|4725.2|37
1608656270000|2020-12-22 16:57:50|4728.9|4726.1|4727.9|4725.1|4728.9|4726.1|4727.9|4725.1|25
1608656280000|2020-12-22 16:58:00|4728|4725.2|4728|4725.2|4728|4725.2|4727.9|4725.1|7
1608656290000|2020-12-22 16:58:10|4727.9|4725.1|4727.9|4725.1|4728.8|4726|4727.9|4725.1|25
1608656300000|2020-12-22 16:58:20|4728|4725.2|4727.9|4725.1|4728|4725.2|4727.9|4725.1|5
1608656310000|2020-12-22 16:58:30|4728|4725.2|4728.9|4726.1|4729.8|4727|4727.9|4725.1|40
1608656320000|2020-12-22 16:58:40|4728.8|4726|4728|4725.2|4728.9|4726.1|4728|4725.2|9
1608656330000|2020-12-22 16:58:50|4728.8|4726|4728|4725.2|4729|4726.2|4728|4725.2|29
1608656340000|2020-12-22 16:59:00|4729|4726.2|4729|4726.2|4729|4726.2|4729|4726.2|13
1608656350000|2020-12-22 16:59:10|4728.9|4726.1|4727.9|4725.1|4728.9|4726.1|4727.9|4725.1|28
1608656360000|2020-12-22 16:59:20|4728|4725.2|4727.9|4725.1|4728|4725.2|4727.9|4725.1|3
1608656370000|2020-12-22 16:59:30|4727|4724.2|4727.9|4725.1|4727.9|4725.1|4727|4724.2|36
1608656380000|2020-12-22 16:59:40|4728|4725.2|4728|4725.2|4728|4725.2|4727.9|4725.1|11
1608656390000|2020-12-22 16:59:50|4727.7|4724.9|4724.9|4722.1|4727.7|4724.9|4724.8|4722|197
1608656400000|2020-12-22 17:00:00|4725.8|4723|4725.9|4723.1|4726.9|4724.1|4725.5|4722.7|80
1608656410000|2020-12-22 17:00:10|4726|4723.2|4727.9|4725.1|4729|4726.2|4725.9|4723.1|128
1608656420000|2020-12-22 17:00:20|4728.8|4726|4728|4725.2|4728.9|4726.1|4728|4725.2|19
1608656430000|2020-12-22 17:00:30|4728.8|4726|4728|4725.2|4729.9|4727.1|4727.9|4725.1|48
1608656440000|2020-12-22 17:00:40|4728.9|4726.1|4729.9|4727.1|4729.9|4727.1|4728.9|4726.1|26
1608656450000|2020-12-22 17:00:50|4730.8|4728|4730.8|4728|4731.8|4729|4730|4727.2|79
1608656460000|2020-12-22 17:01:00|4730.9|4728.1|4731|4728.2|4731|4728.2|4730.8|4728|22
1608656470000|2020-12-22 17:01:10|4729.1|4726.3|4730|4727.2|4730|4727.2|4729|4726.2|36
1608656480000|2020-12-22 17:01:20|4729.8|4727|4728|4725.2|4729.8|4727|4728|4725.2|17
1608656490000|2020-12-22 17:01:30|4728.8|4726|4728|4725.2|4729|4726.2|4727|4724.2|88
1608656500000|2020-12-22 17:01:40|4728.8|4726|4728|4725.2|4729|4726.2|4727.9|4725.1|15
1608656510000|2020-12-22 17:01:50|4727.9|4725.1|4728.8|4726|4728.8|4726|4727.9|4725.1|30
1608656520000|2020-12-22 17:02:00|4728.9|4726.1|4729.8|4727|4729.8|4727|4728.9|4726.1|12
1608656530000|2020-12-22 17:02:10|4729|4726.2|4728.9|4726.1|4729|4726.2|4728.8|4726|10
1608656540000|2020-12-22 17:02:20|4728.8|4726|4727.8|4725|4728.9|4726.1|4726.9|4724.1|104
1608656550000|2020-12-22 17:02:30|4727.9|4725.1|4727.9|4725.1|4728.9|4726.1|4727.9|4725.1|26
1608656560000|2020-12-22 17:02:40|4727.8|4725|4728|4725.2|4728.9|4726.1|4727.8|4725|10
1608656570000|2020-12-22 17:02:50|4728.4|4725.6|4727.9|4725.1|4728.8|4726|4727.4|4724.6|24
1608656580000|2020-12-22 17:03:00|4727.8|4725|4726.9|4724.1|4727.9|4725.1|4726.9|4724.1|14
1608656590000|2020-12-22 17:03:10|4726.8|4724|4726|4723.2|4726.8|4724|4725.8|4723|28
1608656600000|2020-12-22 17:03:20|4725.8|4723|4725.8|4723|4725.9|4723.1|4725.8|4723|27
1608656610000|2020-12-22 17:03:30|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.8|4723|12
1608656620000|2020-12-22 17:03:40|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.8|4723|32
1608656630000|2020-12-22 17:03:50|4726.4|4723.6|4726|4723.2|4726.9|4724.1|4725.9|4723.1|39
1608656640000|2020-12-22 17:04:00|4725.9|4723.1|4725.4|4722.6|4726|4723.2|4725|4722.2|41
1608656650000|2020-12-22 17:04:10|4725.8|4723|4726|4723.2|4726|4723.2|4725.4|4722.6|40
1608656660000|2020-12-22 17:04:20|4725.9|4723.1|4725.9|4723.1|4726|4723.2|4725.9|4723.1|16
1608656670000|2020-12-22 17:04:30|4725.8|4723|4724.9|4722.1|4725.8|4723|4724.8|4722|49
1608656680000|2020-12-22 17:04:40|4724.8|4722|4725.9|4723.1|4725.9|4723.1|4724.8|4722|27
1608656690000|2020-12-22 17:04:50|4726.8|4724|4727|4724.2|4727|4724.2|4726.8|4724|57
1608656700000|2020-12-22 17:05:00|4726.9|4724.1|4726.9|4724.1|4727|4724.2|4726.8|4724|14
1608656710000|2020-12-22 17:05:10|4726.8|4724|4726|4723.2|4727|4724.2|4726|4723.2|17
1608656720000|2020-12-22 17:05:20|4725.9|4723.1|4726.9|4724.1|4726.9|4724.1|4725.4|4722.6|55
1608656730000|2020-12-22 17:05:30|4727|4724.2|4728|4725.2|4728|4725.2|4727|4724.2|25
1608656740000|2020-12-22 17:05:40|4727.9|4725.1|4728|4725.2|4728|4725.2|4727.9|4725.1|7
1608656750000|2020-12-22 17:05:50|4728.8|4726|4729|4726.2|4729|4726.2|4728.8|4726|26
1608656760000|2020-12-22 17:06:00|4729.8|4727|4731|4728.2|4731|4728.2|4729.8|4727|43
1608656770000|2020-12-22 17:06:10|4731.8|4729|4732|4729.2|4732.9|4730.1|4731.8|4729|53
1608656780000|2020-12-22 17:06:20|4732.4|4729.6|4731.9|4729.1|4732.9|4730.1|4731.9|4729.1|42
1608656790000|2020-12-22 17:06:30|4731.8|4729|4731.9|4729.1|4732|4729.2|4731|4728.2|25
1608656800000|2020-12-22 17:06:40|4731|4728.2|4731.9|4729.1|4731.9|4729.1|4731|4728.2|13
1608656810000|2020-12-22 17:06:50|4732|4729.2|4732|4729.2|4732.4|4729.6|4731.9|4729.1|29
1608656820000|2020-12-22 17:07:00|4731.9|4729.1|4731.9|4729.1|4731.9|4729.1|4731.9|4729.1|4
1608656830000|2020-12-22 17:07:10|4732|4729.2|4732.9|4730.1|4732.9|4730.1|4732|4729.2|9
1608656840000|2020-12-22 17:07:20|4733|4730.2|4734|4731.2|4734|4731.2|4732.9|4730.1|45
1608656850000|2020-12-22 17:07:30|4734.9|4732.1|4734.8|4732|4734.9|4732.1|4733.9|4731.1|52
1608656860000|2020-12-22 17:07:40|4734.9|4732.1|4734.9|4732.1|4734.9|4732.1|4734|4731.2|23
1608656870000|2020-12-22 17:07:50|4734.8|4732|4733|4730.2|4735|4732.2|4732|4729.2|82
1608656880000|2020-12-22 17:08:00|4732.9|4730.1|4734.9|4732.1|4734.9|4732.1|4732.9|4730.1|25
1608656890000|2020-12-22 17:08:10|4734.8|4732|4734.9|4732.1|4734.9|4732.1|4734.8|4732|6
1608656900000|2020-12-22 17:08:20|4734.8|4732|4734|4731.2|4734.8|4732|4733.9|4731.1|50
1608656910000|2020-12-22 17:08:30|4734.9|4732.1|4734.9|4732.1|4734.9|4732.1|4734.8|4732|35
1608656920000|2020-12-22 17:08:40|4734.8|4732|4734.9|4732.1|4735|4732.2|4733.9|4731.1|60
1608656930000|2020-12-22 17:08:50|4735|4732.2|4735|4732.2|4735|4732.2|4735|4732.2|11
1608656940000|2020-12-22 17:09:00|4734.9|4732.1|4734.9|4732.1|4734.9|4732.1|4734.9|4732.1|13
1608656950000|2020-12-22 17:09:10|4733|4730.2|4731.9|4729.1|4733|4730.2|4731.9|4729.1|211
1608656960000|2020-12-22 17:09:20|4731|4728.2|4731.4|4728.6|4731.9|4729.1|4730.9|4728.1|58
1608656970000|2020-12-22 17:09:30|4731|4728.2|4731.9|4729.1|4731.9|4729.1|4730.9|4728.1|7
1608656980000|2020-12-22 17:09:40|4731.8|4729|4731.8|4729|4731.9|4729.1|4731.8|4729|6
1608656990000|2020-12-22 17:09:50|4731.9|4729.1|4728.9|4726.1|4731.9|4729.1|4728.9|4726.1|39
1608657000000|2020-12-22 17:10:00|4729|4726.2|4730.8|4728|4730.8|4728|4728.9|4726.1|26
1608657010000|2020-12-22 17:10:10|4730|4727.2|4730|4727.2|4731|4728.2|4729.8|4727|17
1608657020000|2020-12-22 17:10:20|4730.8|4728|4729.9|4727.1|4730.8|4728|4729.9|4727.1|9
1608657030000|2020-12-22 17:10:30|4730|4727.2|4729.8|4727|4730|4727.2|4729|4726.2|25
1608657040000|2020-12-22 17:10:40|4729.9|4727.1|4729.8|4727|4729.9|4727.1|4729.8|4727|3
1608657050000|2020-12-22 17:10:50|4729.9|4727.1|4730.4|4727.6|4730.9|4728.1|4729.9|4727.1|32
1608657060000|2020-12-22 17:11:00|4730.8|4728|4731|4728.2|4731.8|4729|4730.8|4728|20
1608657070000|2020-12-22 17:11:10|4730.8|4728|4730.8|4728|4730.9|4728.1|4730.8|4728|2
1608657080000|2020-12-22 17:11:20|4730.9|4728.1|4731.8|4729|4731.8|4729|4730.8|4728|3
1608657090000|2020-12-22 17:11:30|4731|4728.2|4729.9|4727.1|4731|4728.2|4729.8|4727|10
1608657100000|2020-12-22 17:11:40|4730.3|4727.5|4730.9|4728.1|4730.9|4728.1|4730|4727.2|23
1608657110000|2020-12-22 17:11:50|4730.4|4727.6|4730.8|4728|4730.8|4728|4730|4727.2|14
1608657120000|2020-12-22 17:12:00|4730.4|4727.6|4729.8|4727|4730.8|4728|4728.9|4726.1|28
1608657130000|2020-12-22 17:12:10|4728|4725.2|4728.9|4726.1|4728.9|4726.1|4727.8|4725|116
1608657140000|2020-12-22 17:12:20|4728.5|4725.7|4728.9|4726.1|4729.9|4727.1|4728|4725.2|46
1608657150000|2020-12-22 17:12:30|4728.8|4726|4728|4725.2|4728.9|4726.1|4728|4725.2|39
1608657160000|2020-12-22 17:12:40|4728.4|4725.6|4728|4725.2|4729|4726.2|4728|4725.2|24
1608657170000|2020-12-22 17:12:50|4728.8|4726|4727.9|4725.1|4728.8|4726|4727|4724.2|70
1608657180000|2020-12-22 17:13:00|4728|4725.2|4726|4723.2|4728.9|4726.1|4725.9|4723.1|58
1608657190000|2020-12-22 17:13:10|4725.9|4723.1|4725.9|4723.1|4726|4723.2|4725|4722.2|51
1608657200000|2020-12-22 17:13:20|4726|4723.2|4726.9|4724.1|4726.9|4724.1|4725.9|4723.1|38
1608657210000|2020-12-22 17:13:30|4726.8|4724|4725.9|4723.1|4726.9|4724.1|4725.9|4723.1|67
1608657220000|2020-12-22 17:13:40|4726|4723.2|4724.9|4722.1|4726|4723.2|4724.9|4722.1|20
1608657230000|2020-12-22 17:13:50|4725|4722.2|4725.9|4723.1|4725.9|4723.1|4724.9|4722.1|16
1608657240000|2020-12-22 17:14:00|4726.3|4723.5|4726.4|4723.6|4726.8|4724|4726|4723.2|30
1608657250000|2020-12-22 17:14:10|4726.8|4724|4726|4723.2|4726.9|4724.1|4726|4723.2|14
1608657260000|2020-12-22 17:14:20|4725.9|4723.1|4726|4723.2|4726.8|4724|4725.9|4723.1|6
1608657270000|2020-12-22 17:14:30|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.9|4723.1|12
1608657280000|2020-12-22 17:14:40|4726.8|4724|4726.8|4724|4726.9|4724.1|4726.4|4723.6|10
1608657290000|2020-12-22 17:14:50|4726.9|4724.1|4725.9|4723.1|4727|4724.2|4725.9|4723.1|125
1608657300000|2020-12-22 17:15:00|4726.7|4723.9|4726.4|4723.6|4726.9|4724.1|4726.4|4723.6|52
1608657310000|2020-12-22 17:15:10|4726|4723.2|4725.8|4723|4726|4723.2|4725.8|4723|8
1608657320000|2020-12-22 17:15:20|4725.9|4723.1|4725.9|4723.1|4726.4|4723.6|4725.9|4723.1|26
1608657330000|2020-12-22 17:15:30|4725.8|4723|4725.9|4723.1|4725.9|4723.1|4725.8|4723|10
1608657340000|2020-12-22 17:15:40|4725.8|4723|4724.8|4722|4725.8|4723|4723.8|4721|70
1608657350000|2020-12-22 17:15:50|4724.9|4722.1|4724.9|4722.1|4724.9|4722.1|4724.8|4722|8
1608657360000|2020-12-22 17:16:00|4724.8|4722|4728.9|4726.1|4728.9|4726.1|4724.8|4722|72
1608657370000|2020-12-22 17:16:10|4728.8|4726|4728.8|4726|4728.9|4726.1|4728.8|4726|29
1608657380000|2020-12-22 17:16:20|4728.4|4725.6|4727|4724.2|4728.4|4725.6|4726|4723.2|13
1608657390000|2020-12-22 17:16:30|4726.9|4724.1|4726|4723.2|4727|4724.2|4726|4723.2|16
1608657400000|2020-12-22 17:16:40|4725.9|4723.1|4725|4722.2|4725.9|4723.1|4724.9|4722.1|23
1608657410000|2020-12-22 17:16:50|4724.9|4722.1|4724|4721.2|4725|4722.2|4724|4721.2|17
1608657420000|2020-12-22 17:17:00|4724.4|4721.6|4724|4721.2|4725|4722.2|4723.9|4721.1|25
1608657430000|2020-12-22 17:17:10|4723.9|4721.1|4723.9|4721.1|4724|4721.2|4723.8|4721|19
1608657440000|2020-12-22 17:17:20|4723|4720.2|4723.9|4721.1|4724|4721.2|4723|4720.2|52
1608657450000|2020-12-22 17:17:30|4724|4721.2|4724.9|4722.1|4725|4722.2|4723.9|4721.1|33
1608657460000|2020-12-22 17:17:40|4725|4722.2|4725|4722.2|4725|4722.2|4725|4722.2|7
1608657470000|2020-12-22 17:17:50|4725.4|4722.6|4725.9|4723.1|4725.9|4723.1|4725.4|4722.6|40
1608657480000|2020-12-22 17:18:00|4725|4722.2|4725|4722.2|4725.9|4723.1|4725|4722.2|12
1608657490000|2020-12-22 17:18:10|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.5|4721.7|11
1608657500000|2020-12-22 17:18:20|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.9|4722.1|24
1608657510000|2020-12-22 17:18:30|4725.4|4722.6|4724.9|4722.1|4725.8|4723|4724.4|4721.6|18
1608657520000|2020-12-22 17:18:40|4724.4|4721.6|4724.9|4722.1|4724.9|4722.1|4724|4721.2|9
1608657530000|2020-12-22 17:18:50|4724|4721.2|4724|4721.2|4724.5|4721.7|4724|4721.2|56
1608657540000|2020-12-22 17:19:00|||||||||9
1608657550000|2020-12-22 17:19:10|4724.9|4722.1|4724|4721.2|4725|4722.2|4724|4721.2|17
1608657560000|2020-12-22 17:19:20|4723.9|4721.1|4724|4721.2|4724|4721.2|4723.9|4721.1|40
1608657570000|2020-12-22 17:19:30|4723.9|4721.1|4723.9|4721.1|4724|4721.2|4723.4|4720.6|43
1608657580000|2020-12-22 17:19:40|4723.8|4721|4723|4720.2|4724|4721.2|4723|4720.2|47
1608657590000|2020-12-22 17:19:50|4722|4719.2|4719|4716.2|4722.9|4720.1|4718.9|4716.1|183
1608657600000|2020-12-22 17:20:00|4718.9|4716.1|4719|4716.2|4720|4717.2|4718|4715.2|250
1608657610000|2020-12-22 17:20:10|4719.8|4717|4719|4716.2|4720|4717.2|4718|4715.2|200
1608657620000|2020-12-22 17:20:20|4718.8|4716|4718|4715.2|4719|4716.2|4716.9|4714.1|151
1608657630000|2020-12-22 17:20:30|4717.9|4715.1|4717.4|4714.6|4718|4715.2|4717|4714.2|14
1608657640000|2020-12-22 17:20:40|4717|4714.2|4718|4715.2|4718.9|4716.1|4717|4714.2|85
1608657650000|2020-12-22 17:20:50|4717.9|4715.1|4719|4716.2|4719|4716.2|4717.9|4715.1|24
1608657660000|2020-12-22 17:21:00|4719.9|4717.1|4719.9|4717.1|4720|4717.2|4719.9|4717.1|41
1608657670000|2020-12-22 17:21:10|4719|4716.2|4720|4717.2|4720|4717.2|4718.9|4716.1|34
1608657680000|2020-12-22 17:21:20|4720.8|4718|4720.8|4718|4721|4718.2|4719.9|4717.1|47
1608657690000|2020-12-22 17:21:30|4721|4718.2|4723|4720.2|4723|4720.2|4720|4717.2|54
1608657700000|2020-12-22 17:21:40|4722.9|4720.1|4722|4719.2|4723|4720.2|4722|4719.2|18
1608657710000|2020-12-22 17:21:50|4722.8|4720|4722|4719.2|4723|4720.2|4722|4719.2|27
1608657720000|2020-12-22 17:22:00|4721.9|4719.1|4723|4720.2|4723|4720.2|4721.9|4719.1|22
1608657730000|2020-12-22 17:22:10|4722.9|4720.1|4722|4719.2|4722.9|4720.1|4722|4719.2|25
1608657740000|2020-12-22 17:22:20|4721.9|4719.1|4722|4719.2|4722|4719.2|4721|4718.2|29
1608657750000|2020-12-22 17:22:30|4721.9|4719.1|4722|4719.2|4722|4719.2|4721.8|4719|18
1608657760000|2020-12-22 17:22:40|4721.9|4719.1|4722|4719.2|4722.9|4720.1|4721.9|4719.1|29
1608657770000|2020-12-22 17:22:50|4722.4|4719.6|4722|4719.2|4723|4720.2|4722|4719.2|14
1608657780000|2020-12-22 17:23:00|4721.9|4719.1|4721|4718.2|4722|4719.2|4721|4718.2|32
1608657790000|2020-12-22 17:23:10|4721.9|4719.1|4719.8|4717|4721.9|4719.1|4719|4716.2|33
1608657800000|2020-12-22 17:23:20|4719.4|4716.6|4719.9|4717.1|4720|4717.2|4719|4716.2|18
1608657810000|2020-12-22 17:23:30|4720|4717.2|4717|4714.2|4720|4717.2|4717|4714.2|64
1608657820000|2020-12-22 17:23:40|4716.9|4714.1|4717|4714.2|4717|4714.2|4716|4713.2|27
1608657830000|2020-12-22 17:23:50|4716.9|4714.1|4716|4713.2|4717|4714.2|4715|4712.2|128
1608657840000|2020-12-22 17:24:00|4714|4711.2|4713.9|4711.1|4714.9|4712.1|4713.9|4711.1|176
1608657850000|2020-12-22 17:24:10|4713.5|4710.7|4715.9|4713.1|4716|4713.2|4713.5|4710.7|58
1608657860000|2020-12-22 17:24:20|4716|4713.2|4716|4713.2|4717|4714.2|4716|4713.2|55
1608657870000|2020-12-22 17:24:30|4715.9|4713.1|4717|4714.2|4717|4714.2|4715.9|4713.1|14
1608657880000|2020-12-22 17:24:40|4717.8|4715|4718.9|4716.1|4719|4716.2|4717.8|4715|37
1608657890000|2020-12-22 17:24:50|4718|4715.2|4718|4715.2|4718.5|4715.7|4717.9|4715.1|16
1608657900000|2020-12-22 17:25:00|4717.9|4715.1|4715|4712.2|4718.9|4716.1|4715|4712.2|146
1608657910000|2020-12-22 17:25:10|4715.8|4713|4716|4713.2|4716|4713.2|4715|4712.2|28
1608657920000|2020-12-22 17:25:20|4716.8|4714|4717|4714.2|4717.9|4715.1|4716|4713.2|30
1608657930000|2020-12-22 17:25:30|4717.4|4714.6|4717|4714.2|4717.8|4715|4717|4714.2|26
1608657940000|2020-12-22 17:25:40|4717.4|4714.6|4718|4715.2|4718|4715.2|4717|4714.2|35
1608657950000|2020-12-22 17:25:50|4717.9|4715.1|4718|4715.2|4718|4715.2|4717|4714.2|50
1608657960000|2020-12-22 17:26:00|4717.5|4714.7|4716|4713.2|4717.5|4714.7|4715|4712.2|42
1608657970000|2020-12-22 17:26:10|4715.9|4713.1|4716|4713.2|4716|4713.2|4715|4712.2|18
1608657980000|2020-12-22 17:26:20|4715.9|4713.1|4715|4712.2|4715.9|4713.1|4715|4712.2|45
1608657990000|2020-12-22 17:26:30|||||||||7
1608658000000|2020-12-22 17:26:40|4714.9|4712.1|4715|4712.2|4715|4712.2|4714.9|4712.1|30
1608658010000|2020-12-22 17:26:50|||||||||7
1608658020000|2020-12-22 17:27:00|4715.8|4713|4715|4712.2|4716|4713.2|4715|4712.2|20
1608658030000|2020-12-22 17:27:10|4715.4|4712.6|4716|4713.2|4716|4713.2|4715.4|4712.6|3
1608658040000|2020-12-22 17:27:20|4715.1|4712.3|4716|4713.2|4716|4713.2|4715.1|4712.3|17
1608658050000|2020-12-22 17:27:30|4716.8|4714|4716|4713.2|4717|4714.2|4716|4713.2|43
1608658060000|2020-12-22 17:27:40|4716.8|4714|4717|4714.2|4717|4714.2|4716|4713.2|9
1608658070000|2020-12-22 17:27:50|4716.9|4714.1|4716.9|4714.1|4716.9|4714.1|4716.8|4714|7
1608658080000|2020-12-22 17:28:00|4716.8|4714|4714|4711.2|4717|4714.2|4714|4711.2|70
1608658090000|2020-12-22 17:28:10|4713.9|4711.1|4714|4711.2|4714.8|4712|4713.9|4711.1|17
1608658100000|2020-12-22 17:28:20|4714.4|4711.6|4714.8|4712|4714.9|4712.1|4714.4|4711.6|8
1608658110000|2020-12-22 17:28:30|4714.9|4712.1|4715.9|4713.1|4716.8|4714|4714.9|4712.1|67
1608658120000|2020-12-22 17:28:40|4715|4712.2|4715|4712.2|4715.8|4713|4715|4712.2|30
1608658130000|2020-12-22 17:28:50|4714.9|4712.1|4714.8|4712|4714.9|4712.1|4714.8|4712|7
1608658140000|2020-12-22 17:29:00|4713.9|4711.1|4713.9|4711.1|4714.4|4711.6|4713.9|4711.1|50
1608658150000|2020-12-22 17:29:10|4713.8|4711|4714.9|4712.1|4714.9|4712.1|4713.8|4711|29
1608658160000|2020-12-22 17:29:20|4714.8|4712|4714.8|4712|4714.9|4712.1|4714|4711.2|15
1608658170000|2020-12-22 17:29:30|4714|4711.2|4713.8|4711|4714.4|4711.6|4713.8|4711|10
1608658180000|2020-12-22 17:29:40|4713|4710.2|4712|4709.2|4713|4710.2|4711.9|4709.1|37
1608658190000|2020-12-22 17:29:50|4711.9|4709.1|4710.9|4708.1|4712|4709.2|4710.8|4708|40
1608658200000|2020-12-22 17:30:00|4710.8|4708|4711.4|4708.6|4711.8|4709|4709|4706.2|174
1608658210000|2020-12-22 17:30:10|4711.9|4709.1|4711|4708.2|4712.8|4710|4711|4708.2|99
1608658220000|2020-12-22 17:30:20|4711.4|4708.6|4711|4708.2|4711.9|4709.1|4710.9|4708.1|31
1608658230000|2020-12-22 17:30:30|4711.4|4708.6|4711.4|4708.6|4711.9|4709.1|4711|4708.2|30
1608658240000|2020-12-22 17:30:40|4711|4708.2|4711|4708.2|4711.8|4709|4710.9|4708.1|35
1608658250000|2020-12-22 17:30:50|4710.9|4708.1|4710.8|4708|4710.9|4708.1|4710.8|4708|2
1608658260000|2020-12-22 17:31:00|4710.9|4708.1|4711|4708.2|4711|4708.2|4710.9|4708.1|11
1608658270000|2020-12-22 17:31:10|4711.4|4708.6|4713|4710.2|4713.8|4711|4711|4708.2|107
1608658280000|2020-12-22 17:31:20|4712.9|4710.1|4713|4710.2|4713|4710.2|4712.9|4710.1|11
1608658290000|2020-12-22 17:31:30|4712.9|4710.1|4713|4710.2|4713.8|4711|4712.5|4709.7|57
1608658300000|2020-12-22 17:31:40|4713.4|4710.6|4713.4|4710.6|4713.8|4711|4713|4710.2|9
1608658310000|2020-12-22 17:31:50|4713.8|4711|4710.4|4707.6|4713.8|4711|4709.9|4707.1|57
1608658320000|2020-12-22 17:32:00|4710|4707.2|4709|4706.2|4710|4707.2|4708.8|4706|88
1608658330000|2020-12-22 17:32:10|4708|4705.2|4708.8|4706|4709|4706.2|4707.9|4705.1|69
1608658340000|2020-12-22 17:32:20|4708.9|4706.1|4709|4706.2|4710|4707.2|4708.8|4706|51
1608658350000|2020-12-22 17:32:30|4708.4|4705.6|4709|4706.2|4709|4706.2|4708.4|4705.6|53
1608658360000|2020-12-22 17:32:40|4708.9|4706.1|4710|4707.2|4710|4707.2|4708.9|4706.1|27
1608658370000|2020-12-22 17:32:50|4709.9|4707.1|4708.9|4706.1|4709.9|4707.1|4708.9|4706.1|9
1608658380000|2020-12-22 17:33:00|4709|4706.2|4709.9|4707.1|4709.9|4707.1|4709|4706.2|27
1608658390000|2020-12-22 17:33:10|4710|4707.2|4710.8|4708|4710.8|4708|4709.8|4707|14
1608658400000|2020-12-22 17:33:20|4710|4707.2|4710.9|4708.1|4711|4708.2|4710|4707.2|10
1608658410000|2020-12-22 17:33:30|4711|4708.2|4712|4709.2|4712|4709.2|4710.9|4708.1|22
1608658420000|2020-12-22 17:33:40|4712.8|4710|4712.9|4710.1|4713|4710.2|4711.9|4709.1|54
1608658430000|2020-12-22 17:33:50|4713|4710.2|4712.8|4710|4713|4710.2|4712|4709.2|24
1608658440000|2020-12-22 17:34:00|4712.9|4710.1|4714|4711.2|4714|4711.2|4712.9|4710.1|35
1608658450000|2020-12-22 17:34:10|||||||||6
1608658460000|2020-12-22 17:34:20|4714.9|4712.1|4715|4712.2|4715|4712.2|4714.9|4712.1|47
1608658470000|2020-12-22 17:34:30|4715.4|4712.6|4716.9|4714.1|4717|4714.2|4715.4|4712.6|34
1608658480000|2020-12-22 17:34:40|4716.8|4714|4715.9|4713.1|4716.8|4714|4715|4712.2|60
1608658490000|2020-12-22 17:34:50|4716|4713.2|4716.8|4714|4716.8|4714|4715.8|4713|25
1608658500000|2020-12-22 17:35:00|4716|4713.2|4715.9|4713.1|4716.9|4714.1|4715.9|4713.1|60
1608658510000|2020-12-22 17:35:10|4715.8|4713|4716.8|4714|4716.9|4714.1|4715.8|4713|40
1608658520000|2020-12-22 17:35:20|4716.9|4714.1|4717.9|4715.1|4717.9|4715.1|4716.9|4714.1|24
1608658530000|2020-12-22 17:35:30|4717.8|4715|4717.9|4715.1|4717.9|4715.1|4717.8|4715|6
1608658540000|2020-12-22 17:35:40|4718|4715.2|4718|4715.2|4718|4715.2|4718|4715.2|19
1608658550000|2020-12-22 17:35:50|4717.9|4715.1|4718|4715.2|4718|4715.2|4717|4714.2|62
1608658560000|2020-12-22 17:36:00|4717.9|4715.1|4719.9|4717.1|4720|4717.2|4717.8|4715|69
1608658570000|2020-12-22 17:36:10|4719.8|4717|4720.9|4718.1|4720.9|4718.1|4719.8|4717|26
1608658580000|2020-12-22 17:36:20|4720.8|4718|4720|4717.2|4720.9|4718.1|4720|4717.2|23
1608658590000|2020-12-22 17:36:30|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|5
1608658600000|2020-12-22 17:36:40|4720|4717.2|4720|4717.2|4720|4717.2|4719.9|4717.1|12
1608658610000|2020-12-22 17:36:50|||||||||7
1608658620000|2020-12-22 17:37:00|4719.8|4717|4720|4717.2|4720|4717.2|4719.8|4717|15
1608658630000|2020-12-22 17:37:10|4719|4716.2|4719|4716.2|4719.8|4717|4719|4716.2|33
1608658640000|2020-12-22 17:37:20|||||||||2
1608658650000|2020-12-22 17:37:30|4718.8|4716|4718.9|4716.1|4719|4716.2|4718|4715.2|58
1608658660000|2020-12-22 17:37:40|||||||||2
1608658670000|2020-12-22 17:37:50|4719|4716.2|4719|4716.2|4719|4716.2|4718.9|4716.1|7
1608658680000|2020-12-22 17:38:00|4718|4715.2|4718.8|4716|4718.8|4716|4717.9|4715.1|21
1608658690000|2020-12-22 17:38:10|4718|4715.2|4717|4714.2|4718|4715.2|4716.8|4714|39
1608658700000|2020-12-22 17:38:20|4716.9|4714.1|4717|4714.2|4717|4714.2|4716|4713.2|36
1608658710000|2020-12-22 17:38:30|4717.4|4714.6|4716.9|4714.1|4718|4715.2|4716.9|4714.1|43
1608658720000|2020-12-22 17:38:40|4716|4713.2|4716|4713.2|4716|4713.2|4715.9|4713.1|8
1608658730000|2020-12-22 17:38:50|4715.9|4713.1|4715.9|4713.1|4715.9|4713.1|4715.5|4712.7|15
1608658740000|2020-12-22 17:39:00|4716|4713.2|4717|4714.2|4717|4714.2|4715.9|4713.1|19
1608658750000|2020-12-22 17:39:10|4717.8|4715|4718.8|4716|4718.9|4716.1|4717.8|4715|11
1608658760000|2020-12-22 17:39:20|4718|4715.2|4714.8|4712|4718.8|4716|4714|4711.2|143
1608658770000|2020-12-22 17:39:30|4715|4712.2|4714.8|4712|4715|4712.2|4714|4711.2|15
1608658780000|2020-12-22 17:39:40|4714|4711.2|4713.9|4711.1|4714|4711.2|4713|4710.2|41
1608658790000|2020-12-22 17:39:50|4714|4711.2|4715|4712.2|4715|4712.2|4713.9|4711.1|4
1608658800000|2020-12-22 17:40:00|4714.9|4712.1|4718|4715.2|4718.8|4716|4714.9|4712.1|66
1608658810000|2020-12-22 17:40:10|4717.9|4715.1|4719|4716.2|4719|4716.2|4717.9|4715.1|17
1608658820000|2020-12-22 17:40:20|4719.8|4717|4720|4717.2|4720|4717.2|4719.8|4717|31
1608658830000|2020-12-22 17:40:30|4719|4716.2|4718.8|4716|4719|4716.2|4718|4715.2|54
1608658840000|2020-12-22 17:40:40|4718|4715.2|4719|4716.2|4719|4716.2|4718|4715.2|13
1608658850000|2020-12-22 17:40:50|4719.8|4717|4719|4716.2|4719.8|4717|4719|4716.2|10
1608658860000|2020-12-22 17:41:00|4719.4|4716.6|4721|4718.2|4721.8|4719|4719.4|4716.6|64
1608658870000|2020-12-22 17:41:10|4720.9|4718.1|4720|4717.2|4721|4718.2|4719.8|4717|16
1608658880000|2020-12-22 17:41:20|4720.8|4718|4720.8|4718|4720.8|4718|4719.8|4717|22
1608658890000|2020-12-22 17:41:30|4720.4|4717.6|4719.9|4717.1|4720.8|4718|4719.8|4717|17
1608658900000|2020-12-22 17:41:40|4719.8|4717|4719.9|4717.1|4720|4717.2|4719.8|4717|3
1608658910000|2020-12-22 17:41:50|4719.8|4717|4720|4717.2|4720|4717.2|4719.8|4717|6
1608658920000|2020-12-22 17:42:00|4719.9|4717.1|4719.9|4717.1|4720|4717.2|4719.4|4716.6|18
1608658930000|2020-12-22 17:42:10|4719.8|4717|4720|4717.2|4720|4717.2|4719.8|4717|6
1608658940000|2020-12-22 17:42:20|4719.9|4717.1|4720|4717.2|4720|4717.2|4719.9|4717.1|6
1608658950000|2020-12-22 17:42:30|4719.9|4717.1|4719.9|4717.1|4720|4717.2|4719.9|4717.1|6
1608658960000|2020-12-22 17:42:40|4719.8|4717|4720|4717.2|4720|4717.2|4719.8|4717|6
1608658970000|2020-12-22 17:42:50|4719.9|4717.1|4719|4716.2|4719.9|4717.1|4719|4716.2|34
1608658980000|2020-12-22 17:43:00|4719.4|4716.6|4719.8|4717|4720.4|4717.6|4719|4716.2|10
1608658990000|2020-12-22 17:43:10|4719.4|4716.6|4719.8|4717|4719.8|4717|4719|4716.2|9
1608659000000|2020-12-22 17:43:20|4719.4|4716.6|4719.9|4717.1|4719.9|4717.1|4719.4|4716.6|8
1608659010000|2020-12-22 17:43:30|4720|4717.2|4720.9|4718.1|4721|4718.2|4719.9|4717.1|16
1608659020000|2020-12-22 17:43:40|4721|4718.2|4720.8|4718|4721|4718.2|4720.8|4718|20
1608659030000|2020-12-22 17:43:50|4720.9|4718.1|4721|4718.2|4721|4718.2|4720.9|4718.1|12
1608659040000|2020-12-22 17:44:00|||||||||6
1608659050000|2020-12-22 17:44:10|4720.8|4718|4719|4716.2|4720.8|4718|4718.9|4716.1|22
1608659060000|2020-12-22 17:44:20|4719.9|4717.1|4719.9|4717.1|4719.9|4717.1|4719.8|4717|9
1608659070000|2020-12-22 17:44:30|4719.8|4717|4719.9|4717.1|4719.9|4717.1|4718.9|4716.1|21
1608659080000|2020-12-22 17:44:40|4719.8|4717|4718|4715.2|4719.9|4717.1|4717.8|4715|25
1608659090000|2020-12-22 17:44:50|4717.9|4715.1|4718.9|4716.1|4718.9|4716.1|4717.8|4715|32
1608659100000|2020-12-22 17:45:00|4718.8|4716|4720.9|4718.1|4720.9|4718.1|4718|4715.2|59
1608659110000|2020-12-22 17:45:10|4720.8|4718|4719.4|4716.6|4720.8|4718|4719|4716.2|14
1608659120000|2020-12-22 17:45:20|4719|4716.2|4719|4716.2|4719|4716.2|4718.9|4716.1|18
1608659130000|2020-12-22 17:45:30|4718.9|4716.1|4719|4716.2|4719.9|4717.1|4717.9|4715.1|56
1608659140000|2020-12-22 17:45:40|4719.8|4717|4718|4715.2|4719.8|4717|4718|4715.2|50
1608659150000|2020-12-22 17:45:50|4717|4714.2|4717.9|4715.1|4717.9|4715.1|4717|4714.2|20
1608659160000|2020-12-22 17:46:00|4717.8|4715|4718|4715.2|4718|4715.2|4717|4714.2|31
1608659170000|2020-12-22 17:46:10|4717|4714.2|4715.9|4713.1|4717|4714.2|4715.9|4713.1|61
1608659180000|2020-12-22 17:46:20|4715.5|4712.7|4714|4711.2|4716|4713.2|4714|4711.2|51
1608659190000|2020-12-22 17:46:30|4713.9|4711.1|4714|4711.2|4714|4711.2|4713|4710.2|101
1608659200000|2020-12-22 17:46:40|4713.8|4711|4716.9|4714.1|4716.9|4714.1|4713.8|4711|38
1608659210000|2020-12-22 17:46:50|4717|4714.2|4715.8|4713|4717|4714.2|4715|4712.2|51
1608659220000|2020-12-22 17:47:00|4715|4712.2|4714.4|4711.6|4715|4712.2|4713.9|4711.1|61
1608659230000|2020-12-22 17:47:10|4714|4711.2|4712.9|4710.1|4714|4711.2|4712.9|4710.1|25
1608659240000|2020-12-22 17:47:20|4712.1|4709.3|4712.4|4709.6|4713|4710.2|4712|4709.2|73
1608659250000|2020-12-22 17:47:30|4712|4709.2|4712.8|4710|4712.8|4710|4712|4709.2|39
1608659260000|2020-12-22 17:47:40|4712|4709.2|4712|4709.2|4712.8|4710|4712|4709.2|24
1608659270000|2020-12-22 17:47:50|4711.9|4709.1|4712|4709.2|4712.8|4710|4711.9|4709.1|16
1608659280000|2020-12-22 17:48:00|4712.8|4710|4713|4710.2|4713|4710.2|4712.8|4710|22
1608659290000|2020-12-22 17:48:10|4712.9|4710.1|4712.9|4710.1|4712.9|4710.1|4712.8|4710|3
1608659300000|2020-12-22 17:48:20|4712.8|4710|4712|4709.2|4712.9|4710.1|4712|4709.2|51
1608659310000|2020-12-22 17:48:30|4711.9|4709.1|4712|4709.2|4712|4709.2|4711.9|4709.1|14
1608659320000|2020-12-22 17:48:40|4712.8|4710|4712.9|4710.1|4713|4710.2|4712.8|4710|17
1608659330000|2020-12-22 17:48:50|4713|4710.2|4713|4710.2|4713|4710.2|4712.9|4710.1|6
1608659340000|2020-12-22 17:49:00|4712.9|4710.1|4715|4712.2|4715|4712.2|4712.9|4710.1|69
1608659350000|2020-12-22 17:49:10|4714.9|4712.1|4715|4712.2|4715.4|4712.6|4714.9|4712.1|20
1608659360000|2020-12-22 17:49:20|4715.8|4713|4716|4713.2|4716|4713.2|4715.8|4713|25
1608659370000|2020-12-22 17:49:30|4715.1|4712.3|4715|4712.2|4715.5|4712.7|4715|4712.2|24
1608659380000|2020-12-22 17:49:40|4714.9|4712.1|4715|4712.2|4715|4712.2|4714.9|4712.1|20
1608659390000|2020-12-22 17:49:50|4714.9|4712.1|4715|4712.2|4715|4712.2|4714|4711.2|47
1608659400000|2020-12-22 17:50:00|4714.9|4712.1|4714|4711.2|4714.9|4712.1|4714|4711.2|20
1608659410000|2020-12-22 17:50:10|||||||||10
1608659420000|2020-12-22 17:50:20|4713|4710.2|4714|4711.2|4714|4711.2|4712|4709.2|69
1608659430000|2020-12-22 17:50:30|4713.9|4711.1|4715|4712.2|4715|4712.2|4713.9|4711.1|21
1608659440000|2020-12-22 17:50:40|4714|4711.2|4714|4711.2|4714|4711.2|4712.9|4710.1|97
1608659450000|2020-12-22 17:50:50|4713.9|4711.1|4714|4711.2|4714|4711.2|4713|4710.2|25
1608659460000|2020-12-22 17:51:00|4713.9|4711.1|4714|4711.2|4714|4711.2|4713.9|4711.1|10
1608659470000|2020-12-22 17:51:10|4713.9|4711.1|4714|4711.2|4714|4711.2|4713.9|4711.1|4
1608659480000|2020-12-22 17:51:20|4713.9|4711.1|4714|4711.2|4714.9|4712.1|4713.5|4710.7|36
1608659490000|2020-12-22 17:51:30|4713.9|4711.1|4713|4710.2|4713.9|4711.1|4713|4710.2|17
1608659500000|2020-12-22 17:51:40|4712.9|4710.1|4711.9|4709.1|4712.9|4710.1|4711.9|4709.1|50
1608659510000|2020-12-22 17:51:50|4711.5|4708.7|4710|4707.2|4711.8|4709|4710|4707.2|74
1608659520000|2020-12-22 17:52:00|4710.4|4707.6|4710|4707.2|4711|4708.2|4710|4707.2|43
1608659530000|2020-12-22 17:52:10|||||||||5
1608659540000|2020-12-22 17:52:20|||||||||12
1608659550000|2020-12-22 17:52:30|4710.9|4708.1|4711|4708.2|4711|4708.2|4710|4707.2|28
1608659560000|2020-12-22 17:52:40|4711.9|4709.1|4712|4709.2|4712|4709.2|4711|4708.2|32
1608659570000|2020-12-22 17:52:50|4713|4710.2|4712|4709.2|4713|4710.2|4712|4709.2|25
1608659580000|2020-12-22 17:53:00|4712.4|4709.6|4714|4711.2|4714|4711.2|4712.4|4709.6|27
1608659590000|2020-12-22 17:53:10|4713|4710.2|4713|4710.2|4713|4710.2|4712.9|4710.1|49
1608659600000|2020-12-22 17:53:20|4712|4709.2|4712.5|4709.7|4713|4710.2|4712|4709.2|39
1608659610000|2020-12-22 17:53:30|4712|4709.2|4712.4|4709.6|4713|4710.2|4712|4709.2|38
1608659620000|2020-12-22 17:53:40|4712|4709.2|4712.9|4710.1|4713|4710.2|4712|4709.2|6
1608659630000|2020-12-22 17:53:50|4713|4710.2|4715|4712.2|4715|4712.2|4713|4710.2|29
1608659640000|2020-12-22 17:54:00|4716|4713.2|4717.9|4715.1|4717.9|4715.1|4716|4713.2|68
1608659650000|2020-12-22 17:54:10|4717.8|4715|4716.9|4714.1|4718|4715.2|4716.9|4714.1|12
1608659660000|2020-12-22 17:54:20|4716.8|4714|4718.9|4716.1|4718.9|4716.1|4716.8|4714|44
1608659670000|2020-12-22 17:54:30|4718.8|4716|4716.8|4714|4718.9|4716.1|4716.8|4714|28
1608659680000|2020-12-22 17:54:40|4716.9|4714.1|4717.8|4715|4717.9|4715.1|4716.8|4714|29
1608659690000|2020-12-22 17:54:50|4717.9|4715.1|4716.9|4714.1|4717.9|4715.1|4716.9|4714.1|22
1608659700000|2020-12-22 17:55:00|4717|4714.2|4717.8|4715|4717.9|4715.1|4717|4714.2|24
1608659710000|2020-12-22 17:55:10|4717|4714.2|4716.8|4714|4717|4714.2|4716.8|4714|16
1608659720000|2020-12-22 17:55:20|4716|4713.2|4717.9|4715.1|4717.9|4715.1|4716|4713.2|50
1608659730000|2020-12-22 17:55:30|4717.8|4715|4717.9|4715.1|4717.9|4715.1|4717.8|4715|6
1608659740000|2020-12-22 17:55:40|4718.8|4716|4721.8|4719|4721.8|4719|4718.8|4716|121
1608659750000|2020-12-22 17:55:50|4721.9|4719.1|4721.8|4719|4722|4719.2|4721|4718.2|44
1608659760000|2020-12-22 17:56:00|4721.9|4719.1|4720.9|4718.1|4721.9|4719.1|4720.4|4717.6|62
1608659770000|2020-12-22 17:56:10|4720.8|4718|4721.8|4719|4721.8|4719|4720.8|4718|59
1608659780000|2020-12-22 17:56:20|4721.9|4719.1|4718.9|4716.1|4721.9|4719.1|4718.8|4716|90
1608659790000|2020-12-22 17:56:30|4718.8|4716|4718.8|4716|4719.8|4717|4717.9|4715.1|30
1608659800000|2020-12-22 17:56:40|4719.7|4716.9|4721|4718.2|4721|4718.2|4719.7|4716.9|31
1608659810000|2020-12-22 17:56:50|4720.9|4718.1|4721|4718.2|4721|4718.2|4720.9|4718.1|3
1608659820000|2020-12-22 17:57:00|4721.9|4719.1|4722.9|4720.1|4723|4720.2|4721.4|4718.6|78
1608659830000|2020-12-22 17:57:10|4722.8|4720|4721|4718.2|4722.9|4720.1|4721|4718.2|28
1608659840000|2020-12-22 17:57:20|4720.9|4718.1|4721.4|4718.6|4721.9|4719.1|4720.9|4718.1|34
1608659850000|2020-12-22 17:57:30|4721.8|4719|4720.9|4718.1|4721.8|4719|4720.8|4718|4
1608659860000|2020-12-22 17:57:40|4721|4718.2|4720|4717.2|4721|4718.2|4719.9|4717.1|25
1608659870000|2020-12-22 17:57:50|4719.9|4717.1|4720.8|4718|4721.8|4719|4719.9|4717.1|144
1608659880000|2020-12-22 17:58:00|4721|4718.2|4720.9|4718.1|4721.8|4719|4720.8|4718|34
1608659890000|2020-12-22 17:58:10|4720|4717.2|4719|4716.2|4720|4717.2|4718.9|4716.1|25
1608659900000|2020-12-22 17:58:20|4718.9|4716.1|4719.8|4717|4719.9|4717.1|4718.9|4716.1|20
1608659910000|2020-12-22 17:58:30|4719.9|4717.1|4720.4|4717.6|4721|4718.2|4719.9|4717.1|32
1608659920000|2020-12-22 17:58:40|4720.8|4718|4719|4716.2|4720.8|4718|4718.8|4716|65
1608659930000|2020-12-22 17:58:50|4718.9|4716.1|4718.9|4716.1|4719|4716.2|4718|4715.2|31
1608659940000|2020-12-22 17:59:00|4719|4716.2|4719|4716.2|4719|4716.2|4718.4|4715.6|9
1608659950000|2020-12-22 17:59:10|4718.9|4716.1|4718.9|4716.1|4719|4716.2|4718|4715.2|27
1608659960000|2020-12-22 17:59:20|4719|4716.2|4718.8|4716|4719|4716.2|4718.4|4715.6|7
1608659970000|2020-12-22 17:59:30|4718|4715.2|4717.8|4715|4718|4715.2|4717|4714.2|23
1608659980000|2020-12-22 17:59:40|4718|4715.2|4718.8|4716|4719|4716.2|4718|4715.2|10
1608659990000|2020-12-22 17:59:50|4718.9|4716.1|4718.8|4716|4718.9|4716.1|4718|4715.2|3
1608660000000|2020-12-22 18:00:00|4718.9|4716.1|4721|4718.2|4722|4719.2|4718.9|4716.1|105
1608660010000|2020-12-22 18:00:10|4721.8|4719|4720|4717.2|4721.8|4719|4719.9|4717.1|53
1608660020000|2020-12-22 18:00:20|4719.9|4717.1|4720.9|4718.1|4720.9|4718.1|4719.9|4717.1|8
1608660030000|2020-12-22 18:00:30|4721.4|4718.6|4721.9|4719.1|4721.9|4719.1|4721.4|4718.6|12
1608660040000|2020-12-22 18:00:40|4721.8|4719|4721.8|4719|4722.8|4720|4721.8|4719|42
1608660050000|2020-12-22 18:00:50|4720.9|4718.1|4720.8|4718|4721.8|4719|4720.8|4718|54
1608660060000|2020-12-22 18:01:00|4720.9|4718.1|4721|4718.2|4721.8|4719|4720.8|4718|23
1608660070000|2020-12-22 18:01:10|4720.9|4718.1|4720.8|4718|4720.9|4718.1|4720.8|4718|4
1608660080000|2020-12-22 18:01:20|4720.9|4718.1|4719.9|4717.1|4720.9|4718.1|4719.9|4717.1|78
1608660090000|2020-12-22 18:01:30|4720|4717.2|4719.9|4717.1|4720|4717.2|4719.9|4717.1|102
1608660100000|2020-12-22 18:01:40|4720|4717.2|4720.9|4718.1|4720.9|4718.1|4720|4717.2|29
1608660110000|2020-12-22 18:01:50|4720.8|4718|4719.9|4717.1|4720.9|4718.1|4719.9|4717.1|21
1608660120000|2020-12-22 18:02:00|4720|4717.2|4719|4716.2|4720|4717.2|4719|4716.2|57
1608660130000|2020-12-22 18:02:10|4718.9|4716.1|4718.9|4716.1|4719.8|4717|4718.8|4716|13
1608660140000|2020-12-22 18:02:20|4718.8|4716|4719|4716.2|4719|4716.2|4718.8|4716|11
1608660150000|2020-12-22 18:02:30|4718|4715.2|4719|4716.2|4719|4716.2|4718|4715.2|107
1608660160000|2020-12-22 18:02:40|4718.9|4716.1|4717|4714.2|4718.9|4716.1|4716.9|4714.1|52
1608660170000|2020-12-22 18:02:50|4716.8|4714|4715|4712.2|4716.8|4714|4715|4712.2|102
1608660180000|2020-12-22 18:03:00|4714.9|4712.1|4712.9|4710.1|4714.9|4712.1|4712.9|4710.1|60
1608660190000|2020-12-22 18:03:10|4713|4710.2|4713|4710.2|4713|4710.2|4712.8|4710|38
1608660200000|2020-12-22 18:03:20|4712.9|4710.1|4712.9|4710.1|4713|4710.2|4712.9|4710.1|2
1608660210000|2020-12-22 18:03:30|4713|4710.2|4710|4707.2|4713|4710.2|4710|4707.2|64
1608660220000|2020-12-22 18:03:40|4709|4706.2|4709|4706.2|4709.5|4706.7|4709|4706.2|79
1608660230000|2020-12-22 18:03:50|4708.9|4706.1|4709|4706.2|4709|4706.2|4708.1|4705.3|22
1608660240000|2020-12-22 18:04:00|4708.9|4706.1|4707|4704.2|4709.8|4707|4707|4704.2|82
1608660250000|2020-12-22 18:04:10|4707.5|4704.7|4706|4703.2|4708|4705.2|4705|4702.2|57
1608660260000|2020-12-22 18:04:20|4705.9|4703.1|4706|4703.2|4706|4703.2|4705.9|4703.1|26
1608660270000|2020-12-22 18:04:30|4705|4702.2|4704|4701.2|4705|4702.2|4704|4701.2|189
1608660280000|2020-12-22 18:04:40|4705|4702.2|4705|4702.2|4705|4702.2|4705|4702.2|29
1608660290000|2020-12-22 18:04:50|4705.4|4702.6|4707|4704.2|4707.9|4705.1|4705.4|4702.6|75
1608660300000|2020-12-22 18:05:00|4707.4|4704.6|4707.9|4705.1|4708|4705.2|4707|4704.2|55
1608660310000|2020-12-22 18:05:10|4708|4705.2|4709|4706.2|4709|4706.2|4708|4705.2|33
1608660320000|2020-12-22 18:05:20|4709.9|4707.1|4711|4708.2|4711|4708.2|4709|4706.2|80
1608660330000|2020-12-22 18:05:30|4711.9|4709.1|4711.9|4709.1|4711.9|4709.1|4711|4708.2|32
1608660340000|2020-12-22 18:05:40|4711.4|4708.6|4711|4708.2|4711.9|4709.1|4711|4708.2|237
1608660350000|2020-12-22 18:05:50|4711.5|4708.7|4713|4710.2|4713.9|4711.1|4711|4708.2|50
1608660360000|2020-12-22 18:06:00|4712.9|4710.1|4712|4709.2|4713.8|4711|4712|4709.2|44
1608660370000|2020-12-22 18:06:10|4712.8|4710|4713|4710.2|4713|4710.2|4711.9|4709.1|23
1608660380000|2020-12-22 18:06:20|4712.9|4710.1|4712.9|4710.1|4712.9|4710.1|4712|4709.2|76
1608660390000|2020-12-22 18:06:30|4712.5|4709.7|4712|4709.2|4712.5|4709.7|4712|4709.2|16
1608660400000|2020-12-22 18:06:40|||||||||2
1608660410000|2020-12-22 18:06:50|4712.8|4710|4712.8|4710|4712.8|4710|4712|4709.2|30
1608660420000|2020-12-22 18:07:00|4712|4709.2|4709|4706.2|4712|4709.2|4708.8|4706|74
1608660430000|2020-12-22 18:07:10|4708.9|4706.1|4707.9|4705.1|4709|4706.2|4707.9|4705.1|22
1608660440000|2020-12-22 18:07:20|4707.1|4704.3|4705|4702.2|4707.1|4704.3|4704|4701.2|73
1608660450000|2020-12-22 18:07:30|4704.9|4702.1|4704|4701.2|4705|4702.2|4703|4700.2|87
1608660460000|2020-12-22 18:07:40|4703|4700.2|4703|4700.2|4703|4700.2|4702.9|4700.1|36
1608660470000|2020-12-22 18:07:50|4703.9|4701.1|4704.5|4701.7|4705|4702.2|4703.9|4701.1|50
1608660480000|2020-12-22 18:08:00|4704.4|4701.6|4704|4701.2|4704.4|4701.6|4704|4701.2|22
1608660490000|2020-12-22 18:08:10|4704.4|4701.6|4704.5|4701.7|4705.1|4702.3|4704.4|4701.6|55
1608660500000|2020-12-22 18:08:20|4704.1|4701.3|4704|4701.2|4704.4|4701.6|4703.8|4701|4
1608660510000|2020-12-22 18:08:30|4703.9|4701.1|4703|4700.2|4703.9|4701.1|4702.9|4700.1|74
1608660520000|2020-12-22 18:08:40|4702.9|4700.1|4703|4700.2|4703|4700.2|4702.9|4700.1|34
1608660530000|2020-12-22 18:08:50|4703.8|4701|4704|4701.2|4704|4701.2|4703.8|4701|17
1608660540000|2020-12-22 18:09:00|||||||||9
1608660550000|2020-12-22 18:09:10|4704.8|4702|4704|4701.2|4704.8|4702|4704|4701.2|14
1608660560000|2020-12-22 18:09:20|4703.9|4701.1|4703|4700.2|4703.9|4701.1|4702.9|4700.1|19
1608660570000|2020-12-22 18:09:30|4703.4|4700.6|4704|4701.2|4704|4701.2|4703.4|4700.6|24
1608660580000|2020-12-22 18:09:40|4703|4700.2|4703|4700.2|4703|4700.2|4703|4700.2|12
1608660590000|2020-12-22 18:09:50|4702.9|4700.1|4703|4700.2|4703|4700.2|4702|4699.2|30
1608660600000|2020-12-22 18:10:00|4702.9|4700.1|4703|4700.2|4703.9|4701.1|4702.9|4700.1|26
1608660610000|2020-12-22 18:10:10|4702.9|4700.1|4703|4700.2|4703|4700.2|4702|4699.2|25
1608660620000|2020-12-22 18:10:20|4702.9|4700.1|4702.8|4700|4703|4700.2|4702.4|4699.6|9
1608660630000|2020-12-22 18:10:30|4702.9|4700.1|4703.9|4701.1|4703.9|4701.1|4702.9|4700.1|36
1608660640000|2020-12-22 18:10:40|4704|4701.2|4702|4699.2|4704|4701.2|4702|4699.2|77
1608660650000|2020-12-22 18:10:50|4699|4696.2|4699.9|4697.1|4700|4697.2|4699|4696.2|391
1608660660000|2020-12-22 18:11:00|4700|4697.2|4700|4697.2|4700|4697.2|4699|4696.2|76
1608660670000|2020-12-22 18:11:10|4699.9|4697.1|4699|4696.2|4699.9|4697.1|4699|4696.2|70
1608660680000|2020-12-22 18:11:20|4699.8|4697|4699|4696.2|4699.9|4697.1|4698.9|4696.1|64
1608660690000|2020-12-22 18:11:30|4699.8|4697|4697.9|4695.1|4699.8|4697|4697.9|4695.1|85
1608660700000|2020-12-22 18:11:40|4698|4695.2|4695.9|4693.1|4698|4695.2|4695|4692.2|365
1608660710000|2020-12-22 18:11:50|4695.5|4692.7|4696|4693.2|4697|4694.2|4695|4692.2|119
1608660720000|2020-12-22 18:12:00|4696.4|4693.6|4697|4694.2|4697|4694.2|4696|4693.2|80
1608660730000|2020-12-22 18:12:10|4696.9|4694.1|4697|4694.2|4698|4695.2|4696.8|4694|129
1608660740000|2020-12-22 18:12:20|4696.1|4693.3|4697|4694.2|4697|4694.2|4696.1|4693.3|40
1608660750000|2020-12-22 18:12:30|4697.9|4695.1|4694.9|4692.1|4698|4695.2|4693.1|4690.3|521
1608660760000|2020-12-22 18:12:40|4695|4692.2|4694|4691.2|4697|4694.2|4693|4690.2|306
1608660770000|2020-12-22 18:12:50|4694.8|4692|4693.9|4691.1|4694.8|4692|4692.9|4690.1|153
1608660780000|2020-12-22 18:13:00|4694|4691.2|4694|4691.2|4694|4691.2|4692|4689.2|349
1608660790000|2020-12-22 18:13:10|4693.1|4690.3|4694|4691.2|4694|4691.2|4693|4690.2|76
1608660800000|2020-12-22 18:13:20|||||||||237
1608660810000|2020-12-22 18:13:30|4694.8|4692|4693.9|4691.1|4695|4692.2|4693.9|4691.1|55
1608660820000|2020-12-22 18:13:40|4693.5|4690.7|4694|4691.2|4694|4691.2|4693|4690.2|39
1608660830000|2020-12-22 18:13:50|4693.9|4691.1|4692.4|4689.6|4694|4691.2|4692|4689.2|176
1608660840000|2020-12-22 18:14:00|4692.5|4689.7|4693|4690.2|4694|4691.2|4692.5|4689.7|119
1608660850000|2020-12-22 18:14:10|4693.8|4691|4694|4691.2|4694|4691.2|4693.8|4691|25
1608660860000|2020-12-22 18:14:20|4694.8|4692|4695|4692.2|4695|4692.2|4694|4691.2|56
1608660870000|2020-12-22 18:14:30|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|69
1608660880000|2020-12-22 18:14:40|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.4|4690.6|40
1608660890000|2020-12-22 18:14:50|4693.9|4691.1|4693.9|4691.1|4694|4691.2|4693.8|4691|6
1608660900000|2020-12-22 18:15:00|4694|4691.2|4695|4692.2|4695|4692.2|4694|4691.2|67
1608660910000|2020-12-22 18:15:10|||||||||41
1608660920000|2020-12-22 18:15:20|4694.1|4691.3|4696|4693.2|4696.8|4694|4693.9|4691.1|246
1608660930000|2020-12-22 18:15:30|4696.4|4693.6|4697|4694.2|4697.8|4695|4696|4693.2|36
1608660940000|2020-12-22 18:15:40|4697.8|4695|4700|4697.2|4701.8|4699|4697.8|4695|108
1608660950000|2020-12-22 18:15:50|4699.9|4697.1|4701.9|4699.1|4702|4699.2|4699.9|4697.1|114
1608660960000|2020-12-22 18:16:00|4702|4699.2|4704.8|4702|4704.8|4702|4701.9|4699.1|67
1608660970000|2020-12-22 18:16:10|4705|4702.2|4705|4702.2|4705.4|4702.6|4704.9|4702.1|80
1608660980000|2020-12-22 18:16:20|4704.9|4702.1|4706|4703.2|4706|4703.2|4704.1|4701.3|66
1608660990000|2020-12-22 18:16:30|4706.4|4703.6|4706|4703.2|4706.8|4704|4705.9|4703.1|70
1608661000000|2020-12-22 18:16:40|||||||||11
1608661010000|2020-12-22 18:16:50|4705.4|4702.6|4707|4704.2|4707|4704.2|4705|4702.2|118
1608661020000|2020-12-22 18:17:00|4706.9|4704.1|4706|4703.2|4707|4704.2|4706|4703.2|21
1608661030000|2020-12-22 18:17:10|4705.8|4703|4705|4702.2|4705.9|4703.1|4704.9|4702.1|44
1608661040000|2020-12-22 18:17:20|4705.4|4702.6|4702|4699.2|4705.4|4702.6|4701.9|4699.1|138
1608661050000|2020-12-22 18:17:30|4701.9|4699.1|4702.9|4700.1|4703|4700.2|4701.9|4699.1|23
1608661060000|2020-12-22 18:17:40|4703|4700.2|4704|4701.2|4704|4701.2|4703|4700.2|21
1608661070000|2020-12-22 18:17:50|4704.8|4702|4704.9|4702.1|4705|4702.2|4704|4701.2|25
1608661080000|2020-12-22 18:18:00|4705|4702.2|4703.9|4701.1|4705|4702.2|4703.9|4701.1|9
1608661090000|2020-12-22 18:18:10|4703|4700.2|4701|4698.2|4703|4700.2|4700.9|4698.1|71
1608661100000|2020-12-22 18:18:20|4700.1|4697.3|4699|4696.2|4700.1|4697.3|4698|4695.2|137
1608661110000|2020-12-22 18:18:30|4699.8|4697|4700|4697.2|4700|4697.2|4699.8|4697|18
1608661120000|2020-12-22 18:18:40|4699|4696.2|4699|4696.2|4699|4696.2|4698|4695.2|95
1608661130000|2020-12-22 18:18:50|4698.9|4696.1|4697|4694.2|4698.9|4696.1|4697|4694.2|32
1608661140000|2020-12-22 18:19:00|4696.8|4694|4694|4691.2|4698|4695.2|4693.1|4690.3|739
1608661150000|2020-12-22 18:19:10|4694.1|4691.3|4696|4693.2|4696|4693.2|4693.1|4690.3|443
1608661160000|2020-12-22 18:19:20|4695.9|4693.1|4697|4694.2|4697|4694.2|4695.4|4692.6|45
1608661170000|2020-12-22 18:19:30|4697.9|4695.1|4698|4695.2|4698.8|4696|4697|4694.2|40
1608661180000|2020-12-22 18:19:40|4697.9|4695.1|4699|4696.2|4699|4696.2|4697.9|4695.1|15
1608661190000|2020-12-22 18:19:50|4698.8|4696|4697.9|4695.1|4699|4696.2|4697.9|4695.1|33
1608661200000|2020-12-22 18:20:00|4698|4695.2|4699|4696.2|4699.9|4697.1|4697.9|4695.1|123
1608661210000|2020-12-22 18:20:10|4699.8|4697|4699|4696.2|4699.9|4697.1|4699|4696.2|7
1608661220000|2020-12-22 18:20:20|4699.9|4697.1|4701|4698.2|4701|4698.2|4699.8|4697|46
1608661230000|2020-12-22 18:20:30|4700.9|4698.1|4701|4698.2|4701|4698.2|4700|4697.2|32
1608661240000|2020-12-22 18:20:40|||||||||65
1608661250000|2020-12-22 18:20:50|4701.8|4699|4702|4699.2|4702|4699.2|4701.8|4699|40
1608661260000|2020-12-22 18:21:00|4702.1|4699.3|4702|4699.2|4703|4700.2|4701.9|4699.1|147
1608661270000|2020-12-22 18:21:10|4701.9|4699.1|4701|4698.2|4701.9|4699.1|4700.1|4697.3|48
1608661280000|2020-12-22 18:21:20|4700.9|4698.1|4701|4698.2|4701|4698.2|4700|4697.2|48
1608661290000|2020-12-22 18:21:30|4701.8|4699|4701|4698.2|4701.8|4699|4700.8|4698|40
1608661300000|2020-12-22 18:21:40|4700.1|4697.3|4700|4697.2|4700.1|4697.3|4699.9|4697.1|57
1608661310000|2020-12-22 18:21:50|4700.8|4698|4700|4697.2|4700.8|4698|4699|4696.2|67
1608661320000|2020-12-22 18:22:00|4699|4696.2|4699.9|4697.1|4699.9|4697.1|4699|4696.2|41
1608661330000|2020-12-22 18:22:10|4699.5|4696.7|4699|4696.2|4699.5|4696.7|4699|4696.2|29
1608661340000|2020-12-22 18:22:20|4699.8|4697|4699.5|4696.7|4700|4697.2|4699|4696.2|70
1608661350000|2020-12-22 18:22:30|4699|4696.2|4698|4695.2|4699|4696.2|4697.9|4695.1|64
1608661360000|2020-12-22 18:22:40|4697.5|4694.7|4698|4695.2|4698|4695.2|4696.9|4694.1|44
1608661370000|2020-12-22 18:22:50|||||||||20
1608661380000|2020-12-22 18:23:00|4697|4694.2|4697.9|4695.1|4698|4695.2|4697|4694.2|48
1608661390000|2020-12-22 18:23:10|4697.8|4695|4697|4694.2|4697.8|4695|4696.9|4694.1|29
1608661400000|2020-12-22 18:23:20|4696.1|4693.3|4696|4693.2|4696.1|4693.3|4696|4693.2|55
1608661410000|2020-12-22 18:23:30|4696.4|4693.6|4696.9|4694.1|4697|4694.2|4696.4|4693.6|28
1608661420000|2020-12-22 18:23:40|4697|4694.2|4697|4694.2|4697|4694.2|4696|4693.2|48
1608661430000|2020-12-22 18:23:50|4697.8|4695|4697.9|4695.1|4698|4695.2|4697|4694.2|30
1608661440000|2020-12-22 18:24:00|4698|4695.2|4698|4695.2|4698.9|4696.1|4697.9|4695.1|41
1608661450000|2020-12-22 18:24:10|4698.4|4695.6|4696.5|4693.7|4698.5|4695.7|4696.5|4693.7|70
1608661460000|2020-12-22 18:24:20|4696.1|4693.3|4695|4692.2|4696.1|4693.3|4694.9|4692.1|80
1608661470000|2020-12-22 18:24:30|4695.4|4692.6|4695.5|4692.7|4696|4693.2|4695|4692.2|36
1608661480000|2020-12-22 18:24:40|4695.9|4693.1|4697|4694.2|4697|4694.2|4695|4692.2|70
1608661490000|2020-12-22 18:24:50|4696.9|4694.1|4697|4694.2|4697.8|4695|4696.9|4694.1|42
1608661500000|2020-12-22 18:25:00|4697.1|4694.3|4698.9|4696.1|4699|4696.2|4697|4694.2|59
1608661510000|2020-12-22 18:25:10|4699|4696.2|4698.9|4696.1|4699|4696.2|4698.9|4696.1|7
1608661520000|2020-12-22 18:25:20|4698.1|4695.3|4697|4694.2|4698.1|4695.3|4697|4694.2|9
1608661530000|2020-12-22 18:25:30|4697.8|4695|4698|4695.2|4698|4695.2|4697.8|4695|25
1608661540000|2020-12-22 18:25:40|4698.9|4696.1|4698.9|4696.1|4698.9|4696.1|4698|4695.2|18
1608661550000|2020-12-22 18:25:50|4699|4696.2|4700|4697.2|4700|4697.2|4699|4696.2|28
1608661560000|2020-12-22 18:26:00|4699.8|4697|4701|4698.2|4701|4698.2|4699.8|4697|20
1608661570000|2020-12-22 18:26:10|4700.9|4698.1|4700.9|4698.1|4701|4698.2|4700|4697.2|25
1608661580000|2020-12-22 18:26:20|4701|4698.2|4701|4698.2|4701|4698.2|4700|4697.2|22
1608661590000|2020-12-22 18:26:30|4701.8|4699|4701|4698.2|4701.8|4699|4701|4698.2|8
1608661600000|2020-12-22 18:26:40|4701.4|4698.6|4702|4699.2|4702|4699.2|4701.4|4698.6|11
1608661610000|2020-12-22 18:26:50|4702.8|4700|4703|4700.2|4703.8|4701|4702|4699.2|49
1608661620000|2020-12-22 18:27:00|4703.9|4701.1|4705|4702.2|4705.5|4702.7|4703.9|4701.1|103
1608661630000|2020-12-22 18:27:10|4705.4|4702.6|4706|4703.2|4706|4703.2|4705|4702.2|38
1608661640000|2020-12-22 18:27:20|4707|4704.2|4705.9|4703.1|4707|4704.2|4705.8|4703|180
1608661650000|2020-12-22 18:27:30|4705|4702.2|4705|4702.2|4705.8|4703|4704.9|4702.1|42
1608661660000|2020-12-22 18:27:40|4704.9|4702.1|4705|4702.2|4705|4702.2|4704.9|4702.1|3
1608661670000|2020-12-22 18:27:50|4705.8|4703|4706|4703.2|4706|4703.2|4705.8|4703|31
1608661680000|2020-12-22 18:28:00|4705.9|4703.1|4705|4702.2|4706.9|4704.1|4705|4702.2|27
1608661690000|2020-12-22 18:28:10|4704.9|4702.1|4703|4700.2|4704.9|4702.1|4703|4700.2|73
1608661700000|2020-12-22 18:28:20|4703.1|4700.3|4704|4701.2|4704|4701.2|4703.1|4700.3|12
1608661710000|2020-12-22 18:28:30|4704.9|4702.1|4704|4701.2|4705|4702.2|4704|4701.2|35
1608661720000|2020-12-22 18:28:40|4704.8|4702|4704.9|4702.1|4705|4702.2|4704.8|4702|23
1608661730000|2020-12-22 18:28:50|||||||||9
1608661740000|2020-12-22 18:29:00|4704.8|4702|4705|4702.2|4705|4702.2|4704.8|4702|9
1608661750000|2020-12-22 18:29:10|4704.9|4702.1|4704|4701.2|4705|4702.2|4704|4701.2|36
1608661760000|2020-12-22 18:29:20|4703.9|4701.1|4704|4701.2|4705.8|4703|4703.9|4701.1|26
1608661770000|2020-12-22 18:29:30|4704.4|4701.6|4703.9|4701.1|4705|4702.2|4703.9|4701.1|80
1608661780000|2020-12-22 18:29:40|4703.8|4701|4704|4701.2|4704|4701.2|4703|4700.2|82
1608661790000|2020-12-22 18:29:50|4703.8|4701|4703|4700.2|4703.8|4701|4702.9|4700.1|86
1608661800000|2020-12-22 18:30:00|4702.9|4700.1|4704.9|4702.1|4705|4702.2|4702.9|4700.1|165
1608661810000|2020-12-22 18:30:10|4705|4702.2|4705|4702.2|4705|4702.2|4704.8|4702|45
1608661820000|2020-12-22 18:30:20|4704.9|4702.1|4704|4701.2|4705|4702.2|4703.9|4701.1|27
1608661830000|2020-12-22 18:30:30|4703.9|4701.1|4703.9|4701.1|4704|4701.2|4703.8|4701|188
1608661840000|2020-12-22 18:30:40|4704|4701.2|4703.9|4701.1|4704|4701.2|4703.9|4701.1|10
1608661850000|2020-12-22 18:30:50|4704|4701.2|4706|4703.2|4706|4703.2|4704|4701.2|111
1608661860000|2020-12-22 18:31:00|4705.9|4703.1|4703|4700.2|4706|4703.2|4702|4699.2|141
1608661870000|2020-12-22 18:31:10|4704.8|4702|4705.9|4703.1|4706|4703.2|4704.8|4702|127
1608661880000|2020-12-22 18:31:20|4706|4703.2|4705|4702.2|4706|4703.2|4704.9|4702.1|49
1608661890000|2020-12-22 18:31:30|4704.9|4702.1|4704|4701.2|4705|4702.2|4703.9|4701.1|5
1608661900000|2020-12-22 18:31:40|4703.9|4701.1|4704|4701.2|4704|4701.2|4703.9|4701.1|7
1608661910000|2020-12-22 18:31:50|||||||||74
1608661920000|2020-12-22 18:32:00|4703.9|4701.1|4703.9|4701.1|4704|4701.2|4703.1|4700.3|253
1608661930000|2020-12-22 18:32:10|4704|4701.2|4704.9|4702.1|4704.9|4702.1|4704|4701.2|112
1608661940000|2020-12-22 18:32:20|4704|4701.2|4704|4701.2|4704|4701.2|4704|4701.2|30
1608661950000|2020-12-22 18:32:30|4703.9|4701.1|4704|4701.2|4704|4701.2|4703.9|4701.1|11
1608661960000|2020-12-22 18:32:40|4704.8|4702|4705.9|4703.1|4705.9|4703.1|4704.8|4702|56
1608661970000|2020-12-22 18:32:50|4706|4703.2|4706|4703.2|4706.9|4704.1|4706|4703.2|117
1608661980000|2020-12-22 18:33:00|4706.4|4703.6|4706|4703.2|4707|4704.2|4706|4703.2|108
1608661990000|2020-12-22 18:33:10|4705.9|4703.1|4705|4702.2|4705.9|4703.1|4704.9|4702.1|79
1608662000000|2020-12-22 18:33:20|4704.9|4702.1|4704.9|4702.1|4705|4702.2|4704.9|4702.1|103
1608662010000|2020-12-22 18:33:30|4705|4702.2|4705|4702.2|4705|4702.2|4704.9|4702.1|6
1608662020000|2020-12-22 18:33:40|4704.9|4702.1|4705|4702.2|4705|4702.2|4704.9|4702.1|272
1608662030000|2020-12-22 18:33:50|4705.8|4703|4705.9|4703.1|4705.9|4703.1|4705.8|4703|16
1608662040000|2020-12-22 18:34:00|4705.8|4703|4704.9|4702.1|4705.8|4703|4704.9|4702.1|21
1608662050000|2020-12-22 18:34:10|4705|4702.2|4706|4703.2|4706|4703.2|4704.9|4702.1|48
1608662060000|2020-12-22 18:34:20|4705.9|4703.1|4706.9|4704.1|4706.9|4704.1|4705.9|4703.1|171
1608662070000|2020-12-22 18:34:30|4707|4704.2|4706.9|4704.1|4707|4704.2|4706.8|4704|29
1608662080000|2020-12-22 18:34:40|4707|4704.2|4706.9|4704.1|4708|4705.2|4706.8|4704|176
1608662090000|2020-12-22 18:34:50|4706.8|4704|4706|4703.2|4706.9|4704.1|4706|4703.2|37
1608662100000|2020-12-22 18:35:00|4705.9|4703.1|4706|4703.2|4706|4703.2|4705.9|4703.1|2
1608662110000|2020-12-22 18:35:10|4706.9|4704.1|4709|4706.2|4709|4706.2|4706.9|4704.1|134
1608662120000|2020-12-22 18:35:20|4708.9|4706.1|4708|4705.2|4709|4706.2|4708|4705.2|89
1608662130000|2020-12-22 18:35:30|4707|4704.2|4707|4704.2|4708|4705.2|4707|4704.2|89
1608662140000|2020-12-22 18:35:40|4706.9|4704.1|4706.9|4704.1|4707|4704.2|4706.9|4704.1|3
1608662150000|2020-12-22 18:35:50|4707|4704.2|4707|4704.2|4707|4704.2|4706.9|4704.1|5
1608662160000|2020-12-22 18:36:00|4706.9|4704.1|4707|4704.2|4707|4704.2|4706.8|4704|66
1608662170000|2020-12-22 18:36:10|4706.9|4704.1|4707|4704.2|4707|4704.2|4706|4703.2|111
1608662180000|2020-12-22 18:36:20|4706.1|4703.3|4708|4705.2|4708|4705.2|4706|4703.2|122
1608662190000|2020-12-22 18:36:30|4708.8|4706|4710.9|4708.1|4710.9|4708.1|4708.8|4706|145
1608662200000|2020-12-22 18:36:40|4711|4708.2|4710|4707.2|4711|4708.2|4710|4707.2|74
1608662210000|2020-12-22 18:36:50|4710.9|4708.1|4709|4706.2|4710.9|4708.1|4708.9|4706.1|85
1608662220000|2020-12-22 18:37:00|4708.9|4706.1|4709|4706.2|4709|4706.2|4708|4705.2|45
1608662230000|2020-12-22 18:37:10|4709.9|4707.1|4710|4707.2|4711|4708.2|4709|4706.2|60
1608662240000|2020-12-22 18:37:20|4710.8|4708|4711.9|4709.1|4712|4709.2|4710.8|4708|79
1608662250000|2020-12-22 18:37:30|4711|4708.2|4712|4709.2|4712|4709.2|4711|4708.2|40
1608662260000|2020-12-22 18:37:40|4711.9|4709.1|4712|4709.2|4712.9|4710.1|4711|4708.2|51
1608662270000|2020-12-22 18:37:50|4712.9|4710.1|4712|4709.2|4713|4710.2|4712|4709.2|42
1608662280000|2020-12-22 18:38:00|4712.8|4710|4713.9|4711.1|4713.9|4711.1|4712.8|4710|91
1608662290000|2020-12-22 18:38:10|4714|4711.2|4712.9|4710.1|4714|4711.2|4712.9|4710.1|53
1608662300000|2020-12-22 18:38:20|4712.8|4710|4712|4709.2|4712.8|4710|4712|4709.2|64
1608662310000|2020-12-22 18:38:30|4712.5|4709.7|4712|4709.2|4713|4710.2|4712|4709.2|48
1608662320000|2020-12-22 18:38:40|4712.4|4709.6|4711.9|4709.1|4712.9|4710.1|4711.9|4709.1|16
1608662330000|2020-12-22 18:38:50|4712|4709.2|4713|4710.2|4713.9|4711.1|4712|4709.2|100
1608662340000|2020-12-22 18:39:00|4712.9|4710.1|4714|4711.2|4714|4711.2|4712.9|4710.1|35
1608662350000|2020-12-22 18:39:10|4713.9|4711.1|4713.9|4711.1|4714|4711.2|4713.9|4711.1|12
1608662360000|2020-12-22 18:39:20|4714|4711.2|4715|4712.2|4715.8|4713|4713.8|4711|70
1608662370000|2020-12-22 18:39:30|4714.9|4712.1|4715|4712.2|4715|4712.2|4714.9|4712.1|25
1608662380000|2020-12-22 18:39:40|4714.9|4712.1|4715.9|4713.1|4715.9|4713.1|4714.9|4712.1|33
1608662390000|2020-12-22 18:39:50|4716|4713.2|4716|4713.2|4716|4713.2|4715.9|4713.1|16
1608662400000|2020-12-22 18:40:00|4715.9|4713.1|4715|4712.2|4716|4713.2|4715|4712.2|130
1608662410000|2020-12-22 18:40:10|4714.6|4711.8|4713.9|4711.1|4714.9|4712.1|4713|4710.2|84
1608662420000|2020-12-22 18:40:20|4713.8|4711|4713|4710.2|4714|4711.2|4712.9|4710.1|44
1608662430000|2020-12-22 18:40:30|4712.9|4710.1|4714|4711.2|4714|4711.2|4712.9|4710.1|22
1608662440000|2020-12-22 18:40:40|4714.4|4711.6|4713.9|4711.1|4714.8|4712|4713.9|4711.1|32
1608662450000|2020-12-22 18:40:50|4714|4711.2|4714|4711.2|4714|4711.2|4713.9|4711.1|9
1608662460000|2020-12-22 18:41:00|4713.9|4711.1|4714.5|4711.7|4714.9|4712.1|4713.9|4711.1|32
1608662470000|2020-12-22 18:41:10|4714|4711.2|4714|4711.2|4714|4711.2|4714|4711.2|16
1608662480000|2020-12-22 18:41:20|4713|4710.2|4713|4710.2|4713|4710.2|4712.9|4710.1|8
1608662490000|2020-12-22 18:41:30|4712.9|4710.1|4713|4710.2|4713|4710.2|4712|4709.2|44
1608662500000|2020-12-22 18:41:40|||||||||4
1608662510000|2020-12-22 18:41:50|4713.8|4711|4714|4711.2|4714|4711.2|4713.8|4711|72
1608662520000|2020-12-22 18:42:00|4715|4712.2|4715|4712.2|4715|4712.2|4714.9|4712.1|49
1608662530000|2020-12-22 18:42:10|4714|4711.2|4715|4712.2|4715|4712.2|4714|4711.2|51
1608662540000|2020-12-22 18:42:20|||||||||14
1608662550000|2020-12-22 18:42:30|4714|4711.2|4714.8|4712|4714.8|4712|4714|4711.2|53
1608662560000|2020-12-22 18:42:40|4714|4711.2|4714.9|4712.1|4714.9|4712.1|4713|4710.2|39
1608662570000|2020-12-22 18:42:50|4714.5|4711.7|4714|4711.2|4714.5|4711.7|4714|4711.2|12
1608662580000|2020-12-22 18:43:00|4713.9|4711.1|4713|4710.2|4714|4711.2|4713|4710.2|53
1608662590000|2020-12-22 18:43:10|4713.4|4710.6|4713.9|4711.1|4714|4711.2|4713.4|4710.6|8
1608662600000|2020-12-22 18:43:20|4714|4711.2|4713|4710.2|4714|4711.2|4713|4710.2|13
1608662610000|2020-12-22 18:43:30|4712.8|4710|4713|4710.2|4713|4710.2|4712|4709.2|76
1608662620000|2020-12-22 18:43:40|4712.9|4710.1|4713|4710.2|4713|4710.2|4712|4709.2|18
1608662630000|2020-12-22 18:43:50|4713.1|4710.3|4712|4709.2|4713.1|4710.3|4712|4709.2|52
1608662640000|2020-12-22 18:44:00|4713|4710.2|4712|4709.2|4713.8|4711|4712|4709.2|62
1608662650000|2020-12-22 18:44:10|4711.9|4709.1|4712|4709.2|4712|4709.2|4711.9|4709.1|33
1608662660000|2020-12-22 18:44:20|||||||||5
1608662670000|2020-12-22 18:44:30|4711.9|4709.1|4711.9|4709.1|4711.9|4709.1|4711.9|4709.1|15
1608662680000|2020-12-22 18:44:40|4711|4708.2|4710.9|4708.1|4711|4708.2|4710.9|4708.1|44
1608662690000|2020-12-22 18:44:50|4711|4708.2|4710|4707.2|4711|4708.2|4710|4707.2|30
1608662700000|2020-12-22 18:45:00|4709.8|4707|4712|4709.2|4712|4709.2|4709|4706.2|168
1608662710000|2020-12-22 18:45:10|4711.9|4709.1|4711|4708.2|4712|4709.2|4711|4708.2|24
1608662720000|2020-12-22 18:45:20|||||||||31
1608662730000|2020-12-22 18:45:30|||||||||3
1608662740000|2020-12-22 18:45:40|4711.5|4708.7|4715|4712.2|4715.9|4713.1|4711.5|4708.7|109
1608662750000|2020-12-22 18:45:50|||||||||13
1608662760000|2020-12-22 18:46:00|4714.9|4712.1|4715.9|4713.1|4716|4713.2|4714.8|4712|42
1608662770000|2020-12-22 18:46:10|4715.8|4713|4716.8|4714|4716.9|4714.1|4715|4712.2|77
1608662780000|2020-12-22 18:46:20|4716|4713.2|4717|4714.2|4717|4714.2|4716|4713.2|31
1608662790000|2020-12-22 18:46:30|4716.9|4714.1|4717|4714.2|4717|4714.2|4716|4713.2|44
1608662800000|2020-12-22 18:46:40|4716.9|4714.1|4717|4714.2|4717|4714.2|4716.8|4714|24
1608662810000|2020-12-22 18:46:50|4716.9|4714.1|4715|4712.2|4716.9|4714.1|4714|4711.2|67
1608662820000|2020-12-22 18:47:00|4714.9|4712.1|4715|4712.2|4716|4713.2|4714.9|4712.1|42
1608662830000|2020-12-22 18:47:10|4715.9|4713.1|4715|4712.2|4715.9|4713.1|4715|4712.2|87
1608662840000|2020-12-22 18:47:20|4714.9|4712.1|4715|4712.2|4715|4712.2|4714|4711.2|40
1608662850000|2020-12-22 18:47:30|4714.9|4712.1|4714|4711.2|4715|4712.2|4714|4711.2|20
1608662860000|2020-12-22 18:47:40|4714.9|4712.1|4714|4711.2|4714.9|4712.1|4714|4711.2|28
1608662870000|2020-12-22 18:47:50|4714.8|4712|4714|4711.2|4715|4712.2|4714|4711.2|31
1608662880000|2020-12-22 18:48:00|4714.8|4712|4715.9|4713.1|4716|4713.2|4714.8|4712|138
1608662890000|2020-12-22 18:48:10|4716|4713.2|4716|4713.2|4716.8|4714|4715.9|4713.1|75
1608662900000|2020-12-22 18:48:20|4715.9|4713.1|4716.9|4714.1|4716.9|4714.1|4715.9|4713.1|19
1608662910000|2020-12-22 18:48:30|4716.8|4714|4716|4713.2|4716.8|4714|4716|4713.2|9
1608662920000|2020-12-22 18:48:40|4715.9|4713.1|4715|4712.2|4716|4713.2|4715|4712.2|41
1608662930000|2020-12-22 18:48:50|4715.8|4713|4716|4713.2|4716.8|4714|4715.8|4713|28
1608662940000|2020-12-22 18:49:00|4715.9|4713.1|4716|4713.2|4716|4713.2|4715.9|4713.1|5
1608662950000|2020-12-22 18:49:10|4717|4714.2|4717|4714.2|4717|4714.2|4716.9|4714.1|21
1608662960000|2020-12-22 18:49:20|4717.4|4714.6|4717|4714.2|4717.9|4715.1|4717|4714.2|36
1608662970000|2020-12-22 18:49:30|||||||||5
1608662980000|2020-12-22 18:49:40|4717.8|4715|4717.9|4715.1|4718|4715.2|4717.5|4714.7|76
1608662990000|2020-12-22 18:49:50|4718|4715.2|4717.9|4715.1|4719|4716.2|4717|4714.2|254
1608663000000|2020-12-22 18:50:00|4717.8|4715|4718|4715.2|4718|4715.2|4717.8|4715|13
1608663010000|2020-12-22 18:50:10|4717.9|4715.1|4719|4716.2|4719|4716.2|4717.9|4715.1|63
1608663020000|2020-12-22 18:50:20|4719.8|4717|4720|4717.2|4720|4717.2|4719|4716.2|53
1608663030000|2020-12-22 18:50:30|4719.9|4717.1|4720|4717.2|4720|4717.2|4719.9|4717.1|9
1608663040000|2020-12-22 18:50:40|4720.8|4718|4721|4718.2|4721.9|4719.1|4720.8|4718|105
1608663050000|2020-12-22 18:50:50|4721.4|4718.6|4721.9|4719.1|4722|4719.2|4721|4718.2|33
1608663060000|2020-12-22 18:51:00|4722|4719.2|4721.9|4719.1|4722|4719.2|4721|4718.2|75
1608663070000|2020-12-22 18:51:10|4721.5|4718.7|4721|4718.2|4721.5|4718.7|4720.8|4718|21
1608663080000|2020-12-22 18:51:20|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|4720.9|4718.1|2
1608663090000|2020-12-22 18:51:30|4721|4718.2|4721.9|4719.1|4721.9|4719.1|4720.1|4717.3|47
1608663100000|2020-12-22 18:51:40|4722|4719.2|4721.9|4719.1|4722|4719.2|4721.8|4719|2
1608663110000|2020-12-22 18:51:50|4722|4719.2|4721.4|4718.6|4722|4719.2|4721.4|4718.6|45
1608663120000|2020-12-22 18:52:00|4721.8|4719|4720.9|4718.1|4721.8|4719|4720.9|4718.1|22
1608663130000|2020-12-22 18:52:10|4721|4718.2|4720.4|4717.6|4721|4718.2|4718.9|4716.1|75
1608663140000|2020-12-22 18:52:20|4720|4717.2|4720.8|4718|4721|4718.2|4719.9|4717.1|52
1608663150000|2020-12-22 18:52:30|4720|4717.2|4720.8|4718|4720.8|4718|4720|4717.2|15
1608663160000|2020-12-22 18:52:40|4720.9|4718.1|4719.9|4717.1|4720.9|4718.1|4719.8|4717|17
1608663170000|2020-12-22 18:52:50|4718.8|4716|4717.9|4715.1|4718.9|4716.1|4717.9|4715.1|107
1608663180000|2020-12-22 18:53:00|4718|4715.2|4717.9|4715.1|4719|4716.2|4717.8|4715|73
1608663190000|2020-12-22 18:53:10|4718|4715.2|4717.9|4715.1|4718|4715.2|4717.8|4715|19
1608663200000|2020-12-22 18:53:20|4717.8|4715|4718.9|4716.1|4719|4716.2|4717.8|4715|72
1608663210000|2020-12-22 18:53:30|4719|4716.2|4719|4716.2|4719|4716.2|4718.9|4716.1|9
1608663220000|2020-12-22 18:53:40|4719.8|4717|4719.9|4717.1|4720|4717.2|4719|4716.2|71
1608663230000|2020-12-22 18:53:50|4719.5|4716.7|4721|4718.2|4721|4718.2|4718.9|4716.1|121
1608663240000|2020-12-22 18:54:00|4720.9|4718.1|4719.9|4717.1|4720.9|4718.1|4719|4716.2|39
1608663250000|2020-12-22 18:54:10|4720|4717.2|4720|4717.2|4720.8|4718|4720|4717.2|29
1608663260000|2020-12-22 18:54:20|4720.9|4718.1|4720|4717.2|4720.9|4718.1|4720|4717.2|25
1608663270000|2020-12-22 18:54:30|4719.9|4717.1|4721|4718.2|4721.4|4718.6|4718.9|4716.1|212
1608663280000|2020-12-22 18:54:40|4721.9|4719.1|4720.9|4718.1|4722.9|4720.1|4720.9|4718.1|119
1608663290000|2020-12-22 18:54:50|4721|4718.2|4720.9|4718.1|4721|4718.2|4720.9|4718.1|54
1608663300000|2020-12-22 18:55:00|4720|4717.2|4720|4717.2|4720|4717.2|4720|4717.2|9
1608663310000|2020-12-22 18:55:10|4719.9|4717.1|4720.9|4718.1|4720.9|4718.1|4719|4716.2|72
1608663320000|2020-12-22 18:55:20|4720.4|4717.6|4721|4718.2|4721|4718.2|4720|4717.2|27
1608663330000|2020-12-22 18:55:30|4720.9|4718.1|4721|4718.2|4721|4718.2|4720.9|4718.1|20
1608663340000|2020-12-22 18:55:40|4721.9|4719.1|4722|4719.2|4722|4719.2|4721.9|4719.1|40
1608663350000|2020-12-22 18:55:50|4723|4720.2|4724|4721.2|4724.9|4722.1|4722.9|4720.1|179
1608663360000|2020-12-22 18:56:00|4724.9|4722.1|4723.9|4721.1|4725.9|4723.1|4723.9|4721.1|156
1608663370000|2020-12-22 18:56:10|4724|4721.2|4723.9|4721.1|4724.9|4722.1|4723|4720.2|48
1608663380000|2020-12-22 18:56:20|4724|4721.2|4724.4|4721.6|4724.9|4722.1|4722.9|4720.1|116
1608663390000|2020-12-22 18:56:30|4724|4721.2|4723|4720.2|4724|4721.2|4723|4720.2|23
1608663400000|2020-12-22 18:56:40|4722.9|4720.1|4722.9|4720.1|4722.9|4720.1|4722|4719.2|39
1608663410000|2020-12-22 18:56:50|4723|4720.2|4724|4721.2|4724|4721.2|4723|4720.2|33
1608663420000|2020-12-22 18:57:00|4723|4720.2|4722|4719.2|4723|4720.2|4720.9|4718.1|200
1608663430000|2020-12-22 18:57:10|4723|4720.2|4723|4720.2|4724|4721.2|4722.9|4720.1|43
1608663440000|2020-12-22 18:57:20|4723.9|4721.1|4724|4721.2|4724|4721.2|4723.5|4720.7|12
1608663450000|2020-12-22 18:57:30|4723.9|4721.1|4724|4721.2|4724|4721.2|4723.9|4721.1|8
1608663460000|2020-12-22 18:57:40|4723.9|4721.1|4723.5|4720.7|4724|4721.2|4723|4720.2|18
1608663470000|2020-12-22 18:57:50|4723|4720.2|4724|4721.2|4724.9|4722.1|4723|4720.2|42
1608663480000|2020-12-22 18:58:00|4723.9|4721.1|4724|4721.2|4725|4722.2|4723.5|4720.7|29
1608663490000|2020-12-22 18:58:10|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.9|4722.1|17
1608663500000|2020-12-22 18:58:20|4724.9|4722.1|4724|4721.2|4724.9|4722.1|4724|4721.2|10
1608663510000|2020-12-22 18:58:30|4723.9|4721.1|4724|4721.2|4724.9|4722.1|4723.9|4721.1|22
1608663520000|2020-12-22 18:58:40|4723.9|4721.1|4723|4720.2|4724|4721.2|4723|4720.2|34
1608663530000|2020-12-22 18:58:50|||||||||5
1608663540000|2020-12-22 18:59:00|4722.9|4720.1|4723|4720.2|4723|4720.2|4722|4719.2|50
1608663550000|2020-12-22 18:59:10|||||||||25
1608663560000|2020-12-22 18:59:20|4722.9|4720.1|4722.9|4720.1|4723|4720.2|4722.9|4720.1|49
1608663570000|2020-12-22 18:59:30|4723|4720.2|4722.4|4719.6|4723|4720.2|4722|4719.2|58
1608663580000|2020-12-22 18:59:40|4722|4719.2|4721.9|4719.1|4722|4719.2|4721.9|4719.1|31
1608663590000|2020-12-22 18:59:50|4722|4719.2|4721|4718.2|4722|4719.2|4720.9|4718.1|27
1608663600000|2020-12-22 19:00:00|4721.4|4718.6|4724|4721.2|4724.4|4721.6|4721.4|4718.6|103
1608663610000|2020-12-22 19:00:10|4723.9|4721.1|4724.9|4722.1|4724.9|4722.1|4723.5|4720.7|59
1608663620000|2020-12-22 19:00:20|4725|4722.2|4724.9|4722.1|4725.9|4723.1|4724.9|4722.1|40
1608663630000|2020-12-22 19:00:30|4724.1|4721.3|4723|4720.2|4724.9|4722.1|4723|4720.2|33
1608663640000|2020-12-22 19:00:40|4723.4|4720.6|4724|4721.2|4724|4721.2|4723|4720.2|33
1608663650000|2020-12-22 19:00:50|4723.9|4721.1|4725|4722.2|4725|4722.2|4723.9|4721.1|33
1608663660000|2020-12-22 19:01:00|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.4|4722.6|53
1608663670000|2020-12-22 19:01:10|4725.2|4722.4|4725|4722.2|4725.2|4722.4|4725|4722.2|19
1608663680000|2020-12-22 19:01:20|||||||||18
1608663690000|2020-12-22 19:01:30|||||||||5
1608663700000|2020-12-22 19:01:40|||||||||8
1608663710000|2020-12-22 19:01:50|4724.2|4721.4|4726|4723.2|4726.9|4724.1|4724.2|4721.4|91
1608663720000|2020-12-22 19:02:00|4725.9|4723.1|4727|4724.2|4727|4724.2|4725.9|4723.1|50
1608663730000|2020-12-22 19:02:10|4726.9|4724.1|4726.9|4724.1|4727.9|4725.1|4726.9|4724.1|60
1608663740000|2020-12-22 19:02:20|4726|4723.2|4726.5|4723.7|4727|4724.2|4726|4723.2|40
1608663750000|2020-12-22 19:02:30|4726.9|4724.1|4727|4724.2|4727|4724.2|4726|4723.2|34
1608663760000|2020-12-22 19:02:40|4726.9|4724.1|4724.9|4722.1|4727|4724.2|4724.9|4722.1|65
1608663770000|2020-12-22 19:02:50|4725|4722.2|4725|4722.2|4725|4722.2|4724|4721.2|47
1608663780000|2020-12-22 19:03:00|4724.5|4721.7|4725|4722.2|4725|4722.2|4724|4721.2|43
1608663790000|2020-12-22 19:03:10|4725.4|4722.6|4726|4723.2|4726|4723.2|4725.4|4722.6|50
1608663800000|2020-12-22 19:03:20|4725.2|4722.4|4725.9|4723.1|4725.9|4723.1|4725|4722.2|53
1608663810000|2020-12-22 19:03:30|4726|4723.2|4726|4723.2|4727|4724.2|4726|4723.2|35
1608663820000|2020-12-22 19:03:40|4726.9|4724.1|4726|4723.2|4727|4724.2|4726|4723.2|51
1608663830000|2020-12-22 19:03:50|4725.9|4723.1|4724|4721.2|4726|4723.2|4724|4721.2|26
1608663840000|2020-12-22 19:04:00|4723|4720.2|4724|4721.2|4724.4|4721.6|4723|4720.2|25
1608663850000|2020-12-22 19:04:10|4724.9|4722.1|4724.5|4721.7|4724.9|4722.1|4724.1|4721.3|17
1608663860000|2020-12-22 19:04:20|4724|4721.2|4724|4721.2|4724|4721.2|4724|4721.2|19
1608663870000|2020-12-22 19:04:30|4723.9|4721.1|4723|4720.2|4723.9|4721.1|4721|4718.2|135
1608663880000|2020-12-22 19:04:40|||||||||37
1608663890000|2020-12-22 19:04:50|4723.9|4721.1|4723|4720.2|4723.9|4721.1|4723|4720.2|36
1608663900000|2020-12-22 19:05:00|4722.5|4719.7|4724|4721.2|4724|4721.2|4722.5|4719.7|60
1608663910000|2020-12-22 19:05:10|4724.9|4722.1|4721.9|4719.1|4724.9|4722.1|4721.5|4718.7|91
1608663920000|2020-12-22 19:05:20|4722|4719.2|4722.9|4720.1|4723|4720.2|4722|4719.2|46
1608663930000|2020-12-22 19:05:30|4723|4720.2|4723|4720.2|4723|4720.2|4722|4719.2|21
1608663940000|2020-12-22 19:05:40|||||||||12
1608663950000|2020-12-22 19:05:50|4722.9|4720.1|4724|4721.2|4724|4721.2|4722.9|4720.1|10
1608663960000|2020-12-22 19:06:00|4723.9|4721.1|4724|4721.2|4724|4721.2|4723.5|4720.7|6
1608663970000|2020-12-22 19:06:10|||||||||4
1608663980000|2020-12-22 19:06:20|4723.9|4721.1|4725|4722.2|4725|4722.2|4723.9|4721.1|41
1608663990000|2020-12-22 19:06:30|4724|4721.2|4723|4720.2|4724|4721.2|4722|4719.2|55
1608664000000|2020-12-22 19:06:40|4722.9|4720.1|4722.9|4720.1|4722.9|4720.1|4722.5|4719.7|14
1608664010000|2020-12-22 19:06:50|4723|4720.2|4724|4721.2|4724|4721.2|4723|4720.2|27
1608664020000|2020-12-22 19:07:00|4724.9|4722.1|4725|4722.2|4725|4722.2|4724.9|4722.1|24
1608664030000|2020-12-22 19:07:10|4725.9|4723.1|4726|4723.2|4726|4723.2|4725|4722.2|30
1608664040000|2020-12-22 19:07:20|4725|4722.2|4725|4722.2|4725.5|4722.7|4724.9|4722.1|28
1608664050000|2020-12-22 19:07:30|4724.9|4722.1|4724.9|4722.1|4725|4722.2|4724|4721.2|26
1608664060000|2020-12-22 19:07:40|4725|4722.2|4727|4724.2|4727.5|4724.7|4725|4722.2|54
1608664070000|2020-12-22 19:07:50|4726.9|4724.1|4726.4|4723.6|4726.9|4724.1|4726|4723.2|23
1608664080000|2020-12-22 19:08:00|4726|4723.2|4724|4721.2|4726|4723.2|4724|4721.2|28
1608664090000|2020-12-22 19:08:10|4723.2|4720.4|4723|4720.2|4723.2|4720.4|4723|4720.2|26
1608664100000|2020-12-22 19:08:20|4723.4|4720.6|4724.5|4721.7|4724.9|4722.1|4723.4|4720.6|28
1608664110000|2020-12-22 19:08:30|4724|4721.2|4724|4721.2|4724.9|4722.1|4723.9|4721.1|28
1608664120000|2020-12-22 19:08:40|||||||||8
1608664130000|2020-12-22 19:08:50|4723.9|4721.1|4724|4721.2|4724|4721.2|4723.5|4720.7|7
1608664140000|2020-12-22 19:09:00|||||||||5
1608664150000|2020-12-22 19:09:10|||||||||5
1608664160000|2020-12-22 19:09:20|4724.9|4722.1|4724|4721.2|4724.9|4722.1|4724|4721.2|24
1608664170000|2020-12-22 19:09:30|4723.4|4720.6|4723.5|4720.7|4723.9|4721.1|4723|4720.2|16
1608664180000|2020-12-22 19:09:40|4723.9|4721.1|4723.9|4721.1|4724|4721.2|4723|4720.2|26
1608664190000|2020-12-22 19:09:50|4724|4721.2|4724|4721.2|4724.9|4722.1|4723.9|4721.1|19
1608664200000|2020-12-22 19:10:00|4724.9|4722.1|4725|4722.2|4725|4722.2|4724|4721.2|27
1608664210000|2020-12-22 19:10:10|4725.9|4723.1|4726|4723.2|4726|4723.2|4725.9|4723.1|24
1608664220000|2020-12-22 19:10:20|||||||||6
1608664230000|2020-12-22 19:10:30|4726.9|4724.1|4727|4724.2|4727|4724.2|4726.9|4724.1|32
1608664240000|2020-12-22 19:10:40|||||||||6
1608664250000|2020-12-22 19:10:50|4726.9|4724.1|4727|4724.2|4727|4724.2|4726|4723.2|55
1608664260000|2020-12-22 19:11:00|4726|4723.2|4726|4723.2|4727|4724.2|4726|4723.2|47
1608664270000|2020-12-22 19:11:10|4726.1|4723.3|4727|4724.2|4727|4724.2|4726.1|4723.3|20
1608664280000|2020-12-22 19:11:20|4726.6|4723.8|4724.9|4722.1|4726.6|4723.8|4724|4721.2|1024
1608664290000|2020-12-22 19:11:30|4724.5|4721.7|4725|4722.2|4725|4722.2|4724|4721.2|26
1608664300000|2020-12-22 19:11:40|4725.9|4723.1|4725.9|4723.1|4726|4723.2|4725|4722.2|62
1608664310000|2020-12-22 19:11:50|4725|4722.2|4727|4724.2|4727|4724.2|4725|4722.2|15
1608664320000|2020-12-22 19:12:00|4726.9|4724.1|4727|4724.2|4727|4724.2|4726.9|4724.1|16
1608664330000|2020-12-22 19:12:10|4726.9|4724.1|4727|4724.2|4727|4724.2|4726.9|4724.1|3
1608664340000|2020-12-22 19:12:20|4728|4725.2|4728|4725.2|4728|4725.2|4727|4724.2|52
1608664350000|2020-12-22 19:12:30|4727.9|4725.1|4727.9|4725.1|4728|4725.2|4727.9|4725.1|12
1608664360000|2020-12-22 19:12:40|4727|4724.2|4725|4722.2|4727|4724.2|4724.9|4722.1|44
1608664370000|2020-12-22 19:12:50|4725.9|4723.1|4727|4724.2|4727|4724.2|4725|4722.2|98
1608664380000|2020-12-22 19:13:00|4727.9|4725.1|4726.9|4724.1|4727.9|4725.1|4726.9|4724.1|19
1608664390000|2020-12-22 19:13:10|4727|4724.2|4726.9|4724.1|4727|4724.2|4726|4723.2|34
1608664400000|2020-12-22 19:13:20|4726.5|4723.7|4726|4723.2|4726.9|4724.1|4725.9|4723.1|4
1608664410000|2020-12-22 19:13:30|4725.9|4723.1|4726|4723.2|4726|4723.2|4725|4722.2|27
1608664420000|2020-12-22 19:13:40|4726.9|4724.1|4726|4723.2|4726.9|4724.1|4726|4723.2|10
1608664430000|2020-12-22 19:13:50|4725.9|4723.1|4725.9|4723.1|4725.9|4723.1|4725.9|4723.1|17
1608664440000|2020-12-22 19:14:00|4725|4722.2|4724|4721.2|4725|4722.2|4723.9|4721.1|49
1608664450000|2020-12-22 19:14:10|4724.9|4722.1|4725|4722.2|4725|4722.2|4724|4721.2|47
1608664460000|2020-12-22 19:14:20|4724.9|4722.1|4724|4721.2|4725|4722.2|4724|4721.2|8
1608664470000|2020-12-22 19:14:30|4723.9|4721.1|4724|4721.2|4724|4721.2|4723.9|4721.1|6
1608664480000|2020-12-22 19:14:40|4723.9|4721.1|4723.9|4721.1|4724|4721.2|4723|4720.2|45
1608664490000|2020-12-22 19:14:50|4723|4720.2|4724.9|4722.1|4724.9|4722.1|4722.9|4720.1|49
1608664500000|2020-12-22 19:15:00|4725.8|4723|4725|4722.2|4725.8|4723|4724.9|4722.1|74
1608664510000|2020-12-22 19:15:10|4724.9|4722.1|4724.9|4722.1|4725|4722.2|4724.9|4722.1|3
1608664520000|2020-12-22 19:15:20|4725|4722.2|4724|4721.2|4725|4722.2|4724|4721.2|22
1608664530000|2020-12-22 19:15:30|4724.9|4722.1|4724.9|4722.1|4724.9|4722.1|4724|4721.2|27
1608664540000|2020-12-22 19:15:40|4725|4722.2|4724.9|4722.1|4725|4722.2|4724.9|4722.1|10
1608664550000|2020-12-22 19:15:50|||||||||4
1608664560000|2020-12-22 19:16:00|4725|4722.2|4725|4722.2|4726|4723.2|4724.9|4722.1|92
1608664570000|2020-12-22 19:16:10|4725.9|4723.1|4725.9|4723.1|4725.9|4723.1|4725|4722.2|8
1608664580000|2020-12-22 19:16:20|4726|4723.2|4726|4723.2|4726|4723.2|4726|4723.2|4
1608664590000|2020-12-22 19:16:30|4725.1|4722.3|4725.9|4723.1|4725.9|4723.1|4724.9|4722.1|36
1608664600000|2020-12-22 19:16:40|4725.4|4722.6|4725|4722.2|4725.4|4722.6|4725|4722.2|22
1608664610000|2020-12-22 19:16:50|4725.4|4722.6|4725|4722.2|4725.9|4723.1|4724|4721.2|57
1608664620000|2020-12-22 19:17:00|4724.9|4722.1|4723.9|4721.1|4725|4722.2|4723.9|4721.1|11
1608664630000|2020-12-22 19:17:10|4723|4720.2|4723|4720.2|4723|4720.2|4722.9|4720.1|35
1608664640000|2020-12-22 19:17:20|4722.9|4720.1|4722.9|4720.1|4723|4720.2|4722.9|4720.1|34
1608664650000|2020-12-22 19:17:30|4723|4720.2|4724.9|4722.1|4724.9|4722.1|4723|4720.2|75
1608664660000|2020-12-22 19:17:40|4725|4722.2|4724.9|4722.1|4725|4722.2|4724.9|4722.1|12
1608664670000|2020-12-22 19:17:50|4724|4721.2|4724|4721.2|4724|4721.2|4723.9|4721.1|25
1608664680000|2020-12-22 19:18:00|4724.9|4722.1|4726|4723.2|4726|4723.2|4724.9|4722.1|52
1608664690000|2020-12-22 19:18:10|4725.9|4723.1|4727|4724.2|4727|4724.2|4725.9|4723.1|74
1608664700000|2020-12-22 19:18:20|4726.9|4724.1|4725|4722.2|4726.9|4724.1|4725|4722.2|45
1608664710000|2020-12-22 19:18:30|4724.9|4722.1|4725|4722.2|4725|4722.2|4724|4721.2|51
1608664720000|2020-12-22 19:18:40|4724.9|4722.1|4724.9|4722.1|4724.9|4722.1|4724.9|4722.1|9
1608664730000|2020-12-22 19:18:50|4724|4721.2|4724.9|4722.1|4724.9|4722.1|4723.9|4721.1|94
1608664740000|2020-12-22 19:19:00|4725|4722.2|4724.9|4722.1|4725|4722.2|4724.9|4722.1|12
1608664750000|2020-12-22 19:19:10|4725|4722.2|4725.9|4723.1|4725.9|4723.1|4725|4722.2|180
1608664760000|2020-12-22 19:19:20|||||||||10
1608664770000|2020-12-22 19:19:30|4725|4722.2|4725.4|4722.6|4725.9|4723.1|4725|4722.2|31
1608664780000|2020-12-22 19:19:40|4725|4722.2|4724.9|4722.1|4725|4722.2|4724.9|4722.1|7
1608664790000|2020-12-22 19:19:50|4725|4722.2|4725.9|4723.1|4725.9|4723.1|4725|4722.2|36
1608664800000|2020-12-22 19:20:00|4726|4723.2|4726.4|4723.6|4726.9|4724.1|4725.9|4723.1|85
1608664810000|2020-12-22 19:20:10|4726|4723.2|4728|4725.2|4728|4725.2|4726|4723.2|85
1608664820000|2020-12-22 19:20:20|4727.9|4725.1|4728.9|4726.1|4728.9|4726.1|4727.9|4725.1|36
1608664830000|2020-12-22 19:20:30|4728|4725.2|4729|4726.2|4729|4726.2|4727.9|4725.1|75
1608664840000|2020-12-22 19:20:40|4729.9|4727.1|4731|4728.2|4731|4728.2|4729|4726.2|119
1608664850000|2020-12-22 19:20:50|4730.9|4728.1|4731|4728.2|4731.9|4729.1|4730.9|4728.1|102
1608664860000|2020-12-22 19:21:00|4731.4|4728.6|4730.9|4728.1|4731.9|4729.1|4730.9|4728.1|46
1608664870000|2020-12-22 19:21:10|||||||||69
1608664880000|2020-12-22 19:21:20|4729|4726.2|4725.9|4723.1|4729|4726.2|4725.9|4723.1|106
1608664890000|2020-12-22 19:21:30|4725.4|4722.6|4724.9|4722.1|4726|4723.2|4724.9|4722.1|42
1608664900000|2020-12-22 19:21:40|4723.9|4721.1|4722|4719.2|4723.9|4721.1|4722|4719.2|92
1608664910000|2020-12-22 19:21:50|4721.9|4719.1|4722.9|4720.1|4722.9|4720.1|4721.4|4718.6|68
1608664920000|2020-12-22 19:22:00|4722|4719.2|4719.9|4717.1|4722|4719.2|4719.9|4717.1|94
1608664930000|2020-12-22 19:22:10|4720|4717.2|4718.9|4716.1|4720.9|4718.1|4718.9|4716.1|184
1608664940000|2020-12-22 19:22:20|4719|4716.2|4720|4717.2|4720.9|4718.1|4719|4716.2|93
1608664950000|2020-12-22 19:22:30|4719.9|4717.1|4720.9|4718.1|4720.9|4718.1|4718.9|4716.1|57
1608664960000|2020-12-22 19:22:40|4720|4717.2|4720.9|4718.1|4721.9|4719.1|4719.9|4717.1|46
1608664970000|2020-12-22 19:22:50|4720.4|4717.6|4719.9|4717.1|4720.4|4717.6|4718.9|4716.1|63
1608664980000|2020-12-22 19:23:00|4719|4716.2|4718.9|4716.1|4719|4716.2|4718.9|4716.1|17
1608664990000|2020-12-22 19:23:10|4719|4716.2|4720|4717.2|4720.9|4718.1|4718.9|4716.1|73
1608665000000|2020-12-22 19:23:20|4720.4|4717.6|4720.9|4718.1|4721.9|4719.1|4719.9|4717.1|68
1608665010000|2020-12-22 19:23:30|4721|4718.2|4723.9|4721.1|4723.9|4721.1|4720.9|4718.1|118
1608665020000|2020-12-22 19:23:40|4723|4720.2|4723.9|4721.1|4723.9|4721.1|4722.9|4720.1|49
1608665030000|2020-12-22 19:23:50|4723|4720.2|4723.9|4721.1|4723.9|4721.1|4722.9|4720.1|19
1608665040000|2020-12-22 19:24:00|4724.7|4721.9|4723.9|4721.1|4724.9|4722.1|4723.9|4721.1|18
1608665050000|2020-12-22 19:24:10|||||||||11
1608665060000|2020-12-22 19:24:20|||||||||13
1608665070000|2020-12-22 19:24:30|4723|4720.2|4723.9|4721.1|4723.9|4721.1|4722.9|4720.1|46
1608665080000|2020-12-22 19:24:40|4724.4|4721.6|4724.9|4722.1|4724.9|4722.1|4723.9|4721.1|36
1608665090000|2020-12-22 19:24:50|4725.4|4722.6|4724.9|4722.1|4725.9|4723.1|4724.9|4722.1|101
1608665100000|2020-12-22 19:25:00|4725.8|4723|4726.9|4724.1|4727.9|4725.1|4725.8|4723|148
1608665110000|2020-12-22 19:25:10|4727|4724.2|4729.9|4727.1|4729.9|4727.1|4726.9|4724.1|152
1608665120000|2020-12-22 19:25:20|4730|4727.2|4730.9|4728.1|4730.9|4728.1|4729.9|4727.1|119
1608665130000|2020-12-22 19:25:30|4730|4727.2|4726|4723.2|4730.9|4728.1|4725.9|4723.1|381
1608665140000|2020-12-22 19:25:40|4725.9|4723.1|4725.9|4723.1|4727|4724.2|4722.9|4720.1|169
1608665150000|2020-12-22 19:25:50|4725|4722.2|4723.9|4721.1|4725.9|4723.1|4723.9|4721.1|15
1608665160000|2020-12-22 19:26:00|4723.4|4720.6|4724|4721.2|4724.9|4722.1|4722.9|4720.1|64
1608665170000|2020-12-22 19:26:10|4724.9|4722.1|4723.9|4721.1|4724.9|4722.1|4723.4|4720.6|16
1608665180000|2020-12-22 19:26:20|4724|4721.2|4723.9|4721.1|4724|4721.2|4723.9|4721.1|30
1608665190000|2020-12-22 19:26:30|4723|4720.2|4720.9|4718.1|4723|4720.2|4720.4|4717.6|261
1608665200000|2020-12-22 19:26:40|4720.4|4717.6|4720|4717.2|4721|4718.2|4719.9|4717.1|61
1608665210000|2020-12-22 19:26:50|4719.9|4717.1|4721|4718.2|4721|4718.2|4719.9|4717.1|61
1608665220000|2020-12-22 19:27:00|4720.9|4718.1|4719.9|4717.1|4721.9|4719.1|4719|4716.2|77
1608665230000|2020-12-22 19:27:10|4719.4|4716.6|4717.9|4715.1|4719.9|4717.1|4717|4714.2|147
1608665240000|2020-12-22 19:27:20|4717|4714.2|4717|4714.2|4717.9|4715.1|4717|4714.2|78
1608665250000|2020-12-22 19:27:30|4717.4|4714.6|4714|4711.2|4717.9|4715.1|4713|4710.2|173
1608665260000|2020-12-22 19:27:40|4714.4|4711.6|4715.9|4713.1|4716|4713.2|4714|4711.2|59
1608665270000|2020-12-22 19:27:50|4716|4713.2|4716.9|4714.1|4717.8|4715|4716|4713.2|33
1608665280000|2020-12-22 19:28:00|4715.9|4713.1|4705.9|4703.1|4715.9|4713.1|4704|4701.2|1843
1608665290000|2020-12-22 19:28:10|4705.5|4702.7|4706.1|4703.3|4707.1|4704.3|4704|4701.2|289
1608665300000|2020-12-22 19:28:20|4706.6|4703.8|4706|4703.2|4707.6|4704.8|4705.5|4702.7|228
1608665310000|2020-12-22 19:28:30|4706.9|4704.1|4705|4702.2|4707|4704.2|4704.9|4702.1|171
1608665320000|2020-12-22 19:28:40|4705.4|4702.6|4707|4704.2|4707.9|4705.1|4705.4|4702.6|127
1608665330000|2020-12-22 19:28:50|4707.9|4705.1|4705|4702.2|4707.9|4705.1|4705|4702.2|148
1608665340000|2020-12-22 19:29:00|4705.5|4702.7|4702.9|4700.1|4705.9|4703.1|4702|4699.2|398
1608665350000|2020-12-22 19:29:10|4702|4699.2|4702|4699.2|4703.4|4700.6|4700|4697.2|241
1608665360000|2020-12-22 19:29:20|4701.9|4699.1|4704.9|4702.1|4704.9|4702.1|4701.9|4699.1|176
1608665370000|2020-12-22 19:29:30|4704|4701.2|4704|4701.2|4705.9|4703.1|4703.9|4701.1|216
1608665380000|2020-12-22 19:29:40|4704.9|4702.1|4704|4701.2|4705.9|4703.1|4704|4701.2|186
1608665390000|2020-12-22 19:29:50|4704.9|4702.1|4702.9|4700.1|4704.9|4702.1|4702.9|4700.1|182
1608665400000|2020-12-22 19:30:00|4703.7|4700.9|4701.9|4699.1|4704.9|4702.1|4701.9|4699.1|331
1608665410000|2020-12-22 19:30:10|4701|4698.2|4700.9|4698.1|4701|4698.2|4699.9|4697.1|198
1608665420000|2020-12-22 19:30:20|4700|4697.2|4700.9|4698.1|4701|4698.2|4700|4697.2|96
1608665430000|2020-12-22 19:30:30|4700|4697.2|4698|4695.2|4700|4697.2|4697.9|4695.1|90
1608665440000|2020-12-22 19:30:40|4697.9|4695.1|4697.9|4695.1|4698|4695.2|4697|4694.2|212
1608665450000|2020-12-22 19:30:50|4698|4695.2|4697.9|4695.1|4698.9|4696.1|4697.9|4695.1|118
1608665460000|2020-12-22 19:31:00|4698|4695.2|4697.9|4695.1|4699.9|4697.1|4697.9|4695.1|142
1608665470000|2020-12-22 19:31:10|4697|4694.2|4697.9|4695.1|4697.9|4695.1|4697|4694.2|36
1608665480000|2020-12-22 19:31:20|4697|4694.2|4696|4693.2|4697.9|4695.1|4696|4693.2|67
1608665490000|2020-12-22 19:31:30|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|4696|4693.2|69
1608665500000|2020-12-22 19:31:40|4696.4|4693.6|4695|4692.2|4696.9|4694.1|4695|4692.2|43
1608665510000|2020-12-22 19:31:50|4694.9|4692.1|4694|4691.2|4694.9|4692.1|4694|4691.2|60
1608665520000|2020-12-22 19:32:00|4694.4|4691.6|4695|4692.2|4695.9|4693.1|4693.9|4691.1|87
1608665530000|2020-12-22 19:32:10|4695.4|4692.6|4695.9|4693.1|4696.9|4694.1|4695.4|4692.6|44
1608665540000|2020-12-22 19:32:20|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|28
1608665550000|2020-12-22 19:32:30|4696|4693.2|4694.9|4692.1|4696|4693.2|4694.9|4692.1|116
1608665560000|2020-12-22 19:32:40|4694|4691.2|4694.9|4692.1|4694.9|4692.1|4693.9|4691.1|24
1608665570000|2020-12-22 19:32:50|4695|4692.2|4695.9|4693.1|4695.9|4693.1|4694.9|4692.1|30
1608665580000|2020-12-22 19:33:00|4695.4|4692.6|4696|4693.2|4696|4693.2|4695|4692.2|126
1608665590000|2020-12-22 19:33:10|4695.9|4693.1|4694.9|4692.1|4695.9|4693.1|4693.9|4691.1|99
1608665600000|2020-12-22 19:33:20|4694.4|4691.6|4695|4692.2|4696|4693.2|4694|4691.2|120
1608665610000|2020-12-22 19:33:30|4695.4|4692.6|4695.9|4693.1|4696|4693.2|4695|4692.2|48
1608665620000|2020-12-22 19:33:40|4696|4693.2|4695.9|4693.1|4696|4693.2|4695|4692.2|123
1608665630000|2020-12-22 19:33:50|4695.4|4692.6|4695.4|4692.6|4695.9|4693.1|4695.4|4692.6|9
1608665640000|2020-12-22 19:34:00|4695.9|4693.1|4697.9|4695.1|4698|4695.2|4695.9|4693.1|57
1608665650000|2020-12-22 19:34:10|4698|4695.2|4697.9|4695.1|4698|4695.2|4697.9|4695.1|8
1608665660000|2020-12-22 19:34:20|4698|4695.2|4696.9|4694.1|4698|4695.2|4696.9|4694.1|45
1608665670000|2020-12-22 19:34:30|||||||||2
1608665680000|2020-12-22 19:34:40|4697|4694.2|4695.9|4693.1|4697|4694.2|4695.9|4693.1|26
1608665690000|2020-12-22 19:34:50|4696|4693.2|4696.9|4694.1|4696.9|4694.1|4696|4693.2|44
1608665700000|2020-12-22 19:35:00|4697|4694.2|4696.9|4694.1|4697|4694.2|4696.9|4694.1|13
1608665710000|2020-12-22 19:35:10|4697|4694.2|4696.9|4694.1|4697|4694.2|4696.9|4694.1|1
1608665720000|2020-12-22 19:35:20|4696|4693.2|4696.9|4694.1|4697|4694.2|4696|4693.2|20
1608665730000|2020-12-22 19:35:30|4696|4693.2|4696.9|4694.1|4696.9|4694.1|4696|4693.2|10
1608665740000|2020-12-22 19:35:40|4696|4693.2|4696.9|4694.1|4696.9|4694.1|4696|4693.2|14
1608665750000|2020-12-22 19:35:50|4696|4693.2|4696.9|4694.1|4696.9|4694.1|4696|4693.2|16
1608665760000|2020-12-22 19:36:00|4697|4694.2|4697.4|4694.6|4697.9|4695.1|4696.9|4694.1|18
1608665770000|2020-12-22 19:36:10|4697|4694.2|4697|4694.2|4697|4694.2|4697|4694.2|1
1608665780000|2020-12-22 19:36:20|4697.4|4694.6|4696.9|4694.1|4697.9|4695.1|4696.9|4694.1|16
1608665790000|2020-12-22 19:36:30|4696|4693.2|4695.9|4693.1|4696|4693.2|4695.9|4693.1|37
1608665800000|2020-12-22 19:36:40|4695|4692.2|4693.9|4691.1|4695.9|4693.1|4693|4690.2|130
1608665810000|2020-12-22 19:36:50|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|10
1608665820000|2020-12-22 19:37:00|4693|4690.2|4694|4691.2|4694|4691.2|4693|4690.2|65
1608665830000|2020-12-22 19:37:10|4694.4|4691.6|4693.9|4691.1|4694.4|4691.6|4693.9|4691.1|15
1608665840000|2020-12-22 19:37:20|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|2
1608665850000|2020-12-22 19:37:30|4694|4691.2|4694|4691.2|4694.9|4692.1|4693.9|4691.1|86
1608665860000|2020-12-22 19:37:40|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|3
1608665870000|2020-12-22 19:37:50|4693.4|4690.6|4693.9|4691.1|4694|4691.2|4692.9|4690.1|33
1608665880000|2020-12-22 19:38:00|4694|4691.2|4694|4691.2|4694|4691.2|4693.9|4691.1|26
1608665890000|2020-12-22 19:38:10|4693.9|4691.1|4693|4690.2|4693.9|4691.1|4693|4690.2|15
1608665900000|2020-12-22 19:38:20|4692|4689.2|4691.9|4689.1|4692.9|4690.1|4691.9|4689.1|66
1608665910000|2020-12-22 19:38:30|4692|4689.2|4691.9|4689.1|4692|4689.2|4691.9|4689.1|6
1608665920000|2020-12-22 19:38:40|4691|4688.2|4690.9|4688.1|4691|4688.2|4690.9|4688.1|91
1608665930000|2020-12-22 19:38:50|4690|4687.2|4689.9|4687.1|4690.4|4687.6|4689.9|4687.1|26
1608665940000|2020-12-22 19:39:00|4690|4687.2|4689.9|4687.1|4690.9|4688.1|4689.9|4687.1|86
1608665950000|2020-12-22 19:39:10|4690|4687.2|4690|4687.2|4690|4687.2|4690|4687.2|13
1608665960000|2020-12-22 19:39:20|4690.4|4687.6|4690.9|4688.1|4691|4688.2|4690.4|4687.6|25
1608665970000|2020-12-22 19:39:30|4691|4688.2|4690.9|4688.1|4691|4688.2|4690.9|4688.1|3
1608665980000|2020-12-22 19:39:40|4691|4688.2|4688.9|4686.1|4691|4688.2|4688.9|4686.1|66
1608665990000|2020-12-22 19:39:50|4688|4685.2|4688.9|4686.1|4689|4686.2|4688|4685.2|70
1608666000000|2020-12-22 19:40:00|4689|4686.2|4689|4686.2|4689|4686.2|4689|4686.2|11
1608666010000|2020-12-22 19:40:10|||||||||58
1608666020000|2020-12-22 19:40:20|4688|4685.2|4687.9|4685.1|4688|4685.2|4687|4684.2|31
1608666030000|2020-12-22 19:40:30|4687|4684.2|4687.9|4685.1|4688|4685.2|4686.9|4684.1|100
1608666040000|2020-12-22 19:40:40|4688|4685.2|4688.9|4686.1|4688.9|4686.1|4687.9|4685.1|87
1608666050000|2020-12-22 19:40:50|4688|4685.2|4688.9|4686.1|4689|4686.2|4688|4685.2|14
1608666060000|2020-12-22 19:41:00|4689|4686.2|4688.9|4686.1|4689|4686.2|4688.9|4686.1|3
1608666070000|2020-12-22 19:41:10|4689.4|4686.6|4690.9|4688.1|4690.9|4688.1|4689.4|4686.6|70
1608666080000|2020-12-22 19:41:20|4691|4688.2|4690.9|4688.1|4691.9|4689.1|4690.9|4688.1|54
1608666090000|2020-12-22 19:41:30|4691|4688.2|4690.9|4688.1|4691|4688.2|4690.9|4688.1|18
1608666100000|2020-12-22 19:41:40|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|9
1608666110000|2020-12-22 19:41:50|4689.9|4687.1|4689.9|4687.1|4690|4687.2|4689.9|4687.1|2
1608666120000|2020-12-22 19:42:00|4689.1|4686.3|4688.9|4686.1|4689.1|4686.3|4688|4685.2|44
1608666130000|2020-12-22 19:42:10|4688.5|4685.7|4688.5|4685.7|4688.5|4685.7|4688.5|4685.7|13
1608666140000|2020-12-22 19:42:20|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|1
1608666150000|2020-12-22 19:42:30|4689|4686.2|4689.9|4687.1|4689.9|4687.1|4688.9|4686.1|25
1608666160000|2020-12-22 19:42:40|4689|4686.2|4688.9|4686.1|4689.4|4686.6|4688.9|4686.1|33
1608666170000|2020-12-22 19:42:50|4689|4686.2|4688.9|4686.1|4689|4686.2|4688|4685.2|89
1608666180000|2020-12-22 19:43:00|4688.4|4685.6|4688.9|4686.1|4688.9|4686.1|4688|4685.2|23
1608666190000|2020-12-22 19:43:10|4688|4685.2|4688.4|4685.6|4688.4|4685.6|4688|4685.2|41
1608666200000|2020-12-22 19:43:20|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|4688.4|4685.6|5
1608666210000|2020-12-22 19:43:30|4688.4|4685.6|4688.4|4685.6|4688.9|4686.1|4688|4685.2|37
1608666220000|2020-12-22 19:43:40|4688.9|4686.1|4688.9|4686.1|4689|4686.2|4688|4685.2|12
1608666230000|2020-12-22 19:43:50|4689|4686.2|4688.9|4686.1|4689|4686.2|4688.9|4686.1|3
1608666240000|2020-12-22 19:44:00|4689|4686.2|4689|4686.2|4689|4686.2|4688.9|4686.1|23
1608666250000|2020-12-22 19:44:10|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|7
1608666260000|2020-12-22 19:44:20|4688|4685.2|4688|4685.2|4688.9|4686.1|4688|4685.2|53
1608666270000|2020-12-22 19:44:30|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|17
1608666280000|2020-12-22 19:44:40|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|4688|4685.2|19
1608666290000|2020-12-22 19:44:50|4689|4686.2|4689|4686.2|4689|4686.2|4689|4686.2|1
1608666300000|2020-12-22 19:45:00|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|28
1608666310000|2020-12-22 19:45:10|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|12
1608666320000|2020-12-22 19:45:20|4688.4|4685.6|4688|4685.2|4688.9|4686.1|4688|4685.2|6
1608666330000|2020-12-22 19:45:30|4688.9|4686.1|4688|4685.2|4689|4686.2|4688|4685.2|9
1608666340000|2020-12-22 19:45:40|4688.4|4685.6|4688.9|4686.1|4688.9|4686.1|4688|4685.2|9
1608666350000|2020-12-22 19:45:50|4688|4685.2|4688|4685.2|4688|4685.2|4688|4685.2|6
1608666360000|2020-12-22 19:46:00|4687.9|4685.1|4688.9|4686.1|4688.9|4686.1|4687.9|4685.1|45
1608666370000|2020-12-22 19:46:10|||||||||1
1608666380000|2020-12-22 19:46:20|4688.1|4685.3|4690|4687.2|4690|4687.2|4688|4685.2|49
1608666390000|2020-12-22 19:46:30|4689|4686.2|4689|4686.2|4689|4686.2|4688|4685.2|77
1608666400000|2020-12-22 19:46:40|||||||||2
1608666410000|2020-12-22 19:46:50|||||||||2
1608666420000|2020-12-22 19:47:00|4689.9|4687.1|4691|4688.2|4691|4688.2|4689|4686.2|65
1608666430000|2020-12-22 19:47:10|4690.9|4688.1|4690|4687.2|4690.9|4688.1|4690|4687.2|11
1608666440000|2020-12-22 19:47:20|4691|4688.2|4691|4688.2|4691|4688.2|4690|4687.2|104
1608666450000|2020-12-22 19:47:30|||||||||61
1608666460000|2020-12-22 19:47:40|4691.9|4689.1|4691|4688.2|4692|4689.2|4691|4688.2|39
1608666470000|2020-12-22 19:47:50|||||||||14
1608666480000|2020-12-22 19:48:00|4690.9|4688.1|4691|4688.2|4691|4688.2|4690.9|4688.1|20
1608666490000|2020-12-22 19:48:10|4691.9|4689.1|4692|4689.2|4693|4690.2|4691.9|4689.1|36
1608666500000|2020-12-22 19:48:20|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|54
1608666510000|2020-12-22 19:48:30|4692.4|4689.6|4693|4690.2|4693|4690.2|4692|4689.2|17
1608666520000|2020-12-22 19:48:40|4692.9|4690.1|4692.9|4690.1|4693|4690.2|4692.9|4690.1|1
1608666530000|2020-12-22 19:48:50|||||||||3
1608666540000|2020-12-22 19:49:00|4693|4690.2|4693|4690.2|4693|4690.2|4693|4690.2|4
1608666550000|2020-12-22 19:49:10|4692.9|4690.1|4692.9|4690.1|4692.9|4690.1|4692.9|4690.1|15
1608666560000|2020-12-22 19:49:20|4693|4690.2|4692|4689.2|4693|4690.2|4692|4689.2|14
1608666570000|2020-12-22 19:49:30|||||||||3
1608666580000|2020-12-22 19:49:40|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|0
1608666590000|2020-12-22 19:49:50|4692.9|4690.1|4692|4689.2|4692.9|4690.1|4692|4689.2|27
1608666600000|2020-12-22 19:50:00|4692.9|4690.1|4692|4689.2|4692.9|4690.1|4692|4689.2|13
1608666610000|2020-12-22 19:50:10|||||||||2
1608666620000|2020-12-22 19:50:20|4692.4|4689.6|4692|4689.2|4692.4|4689.6|4692|4689.2|47
1608666630000|2020-12-22 19:50:30|||||||||11
1608666640000|2020-12-22 19:50:40|||||||||1
1608666650000|2020-12-22 19:50:50|4692.9|4690.1|4692|4689.2|4692.9|4690.1|4692|4689.2|44
1608666660000|2020-12-22 19:51:00|4692.9|4690.1|4692|4689.2|4692.9|4690.1|4692|4689.2|9
1608666670000|2020-12-22 19:51:10|||||||||2
1608666680000|2020-12-22 19:51:20|4692.9|4690.1|4692.4|4689.6|4692.9|4690.1|4692|4689.2|37
1608666690000|2020-12-22 19:51:30|4692|4689.2|4692|4689.2|4692.4|4689.6|4692|4689.2|2
1608666710000|2020-12-22 19:51:50|4691.6|4688.8|4691|4688.2|4691.9|4689.1|4690.9|4688.1|19
1608666720000|2020-12-22 19:52:00|4690.9|4688.1|4691|4688.2|4691.9|4689.1|4690.9|4688.1|29
1608666730000|2020-12-22 19:52:10|||||||||7
1608666740000|2020-12-22 19:52:20|||||||||16
1608666750000|2020-12-22 19:52:30|4690.9|4688.1|4690|4687.2|4690.9|4688.1|4690|4687.2|13
1608666760000|2020-12-22 19:52:40|4689.9|4687.1|4690|4687.2|4690.9|4688.1|4689.9|4687.1|27
1608666770000|2020-12-22 19:52:50|4689.9|4687.1|4690|4687.2|4690.9|4688.1|4689.9|4687.1|4
1608666780000|2020-12-22 19:53:00|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|1
1608666790000|2020-12-22 19:53:10|||||||||6
1608666800000|2020-12-22 19:53:20|||||||||1
1608666810000|2020-12-22 19:53:30|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|3
1608666820000|2020-12-22 19:53:40|4689.4|4686.6|4689|4686.2|4689.9|4687.1|4689|4686.2|23
1608666830000|2020-12-22 19:53:50|4689.4|4686.6|4689|4686.2|4689.4|4686.6|4689|4686.2|11
1608666840000|2020-12-22 19:54:00|4689.9|4687.1|4689.9|4687.1|4690|4687.2|4689.9|4687.1|13
1608666850000|2020-12-22 19:54:10|4689.4|4686.6|4689.4|4686.6|4689.4|4686.6|4689|4686.2|25
1608666860000|2020-12-22 19:54:20|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|4689|4686.2|7
1608666870000|2020-12-22 19:54:30|4690|4687.2|4690|4687.2|4690|4687.2|4690|4687.2|2
1608666880000|2020-12-22 19:54:40|4689.9|4687.1|4689.9|4687.1|4690|4687.2|4689.9|4687.1|2
1608666890000|2020-12-22 19:54:50|4690|4687.2|4689.9|4687.1|4690|4687.2|4689.9|4687.1|0
1608666900000|2020-12-22 19:55:00|4690|4687.2|4690|4687.2|4690|4687.2|4689.9|4687.1|10
1608666910000|2020-12-22 19:55:10|4689.9|4687.1|4690|4687.2|4690.9|4688.1|4689.9|4687.1|18
1608666920000|2020-12-22 19:55:20|4690.9|4688.1|4691|4688.2|4691|4688.2|4690.9|4688.1|10
1608666930000|2020-12-22 19:55:30|4690.9|4688.1|4691|4688.2|4691|4688.2|4690.9|4688.1|3
1608666940000|2020-12-22 19:55:40|4690.9|4688.1|4690|4687.2|4690.9|4688.1|4690|4687.2|6
1608666950000|2020-12-22 19:55:50|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|2
1608666960000|2020-12-22 19:56:00|4690.9|4688.1|4692.4|4689.6|4692.4|4689.6|4690.9|4688.1|47
1608666970000|2020-12-22 19:56:10|4692|4689.2|4692|4689.2|4692.4|4689.6|4692|4689.2|19
1608666980000|2020-12-22 19:56:20|4692.4|4689.6|4692.9|4690.1|4693|4690.2|4692|4689.2|21
1608666990000|2020-12-22 19:56:30|4692|4689.2|4692|4689.2|4692|4689.2|4692|4689.2|13
1608667000000|2020-12-22 19:56:40|||||||||3
1608667010000|2020-12-22 19:56:50|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|0
1608667020000|2020-12-22 19:57:00|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|6
1608667030000|2020-12-22 19:57:10|4692|4689.2|4693|4690.2|4693.4|4690.6|4691.9|4689.1|52
1608667040000|2020-12-22 19:57:20|4692.9|4690.1|4693|4690.2|4693|4690.2|4692.9|4690.1|12
1608667050000|2020-12-22 19:57:30|4693.4|4690.6|4693|4690.2|4693.4|4690.6|4693|4690.2|13
1608667060000|2020-12-22 19:57:40|4692.9|4690.1|4693.9|4691.1|4694|4691.2|4692.9|4690.1|20
1608667070000|2020-12-22 19:57:50|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|5
1608667080000|2020-12-22 19:58:00|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|1
1608667090000|2020-12-22 19:58:10|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|1
1608667100000|2020-12-22 19:58:20|||||||||7
1608667110000|2020-12-22 19:58:30|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|33
1608667120000|2020-12-22 19:58:40|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|2
1608667130000|2020-12-22 19:58:50|4694.4|4691.6|4694.9|4692.1|4695|4692.2|4694|4691.2|40
1608667140000|2020-12-22 19:59:00|4695|4692.2|4695|4692.2|4695|4692.2|4695|4692.2|14
1608667150000|2020-12-22 19:59:10|||||||||36
1608667160000|2020-12-22 19:59:20|||||||||2
1608667170000|2020-12-22 19:59:30|4694.9|4692.1|4695|4692.2|4695|4692.2|4694.9|4692.1|4
1608667180000|2020-12-22 19:59:40|||||||||1
1608667190000|2020-12-22 19:59:50|4695.9|4693.1|4695|4692.2|4695.9|4693.1|4694.9|4692.1|118
1608667200000|2020-12-22 20:00:00|4694|4691.2|4695|4692.2|4695|4692.2|4694|4691.2|41
1608667210000|2020-12-22 20:00:10|4695.9|4693.1|4697|4694.2|4697|4694.2|4695|4692.2|24
1608667220000|2020-12-22 20:00:20|4696.9|4694.1|4697|4694.2|4697|4694.2|4696.9|4694.1|6
1608667230000|2020-12-22 20:00:30|4696.9|4694.1|4696|4693.2|4697|4694.2|4695.9|4693.1|29
1608667240000|2020-12-22 20:00:40|||||||||1
1608667250000|2020-12-22 20:00:50|4695.9|4693.1|4696|4693.2|4696|4693.2|4695|4692.2|46
1608667270000|2020-12-22 20:01:10|||||||||1
1608667290000|2020-12-22 20:01:30|4695.9|4693.1|4695|4692.2|4695.9|4693.1|4695|4692.2|14
1608667300000|2020-12-22 20:01:40|4694.9|4692.1|4694|4691.2|4694.9|4692.1|4694|4691.2|18
1608667310000|2020-12-22 20:01:50|4694.4|4691.6|4694.9|4692.1|4694.9|4692.1|4694.4|4691.6|15
1608667320000|2020-12-22 20:02:00|4695|4692.2|4695|4692.2|4695.8|4693|4694.9|4692.1|60
1608667350000|2020-12-22 20:02:30|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|2
1608667360000|2020-12-22 20:02:40|4695|4692.2|4694.9|4692.1|4695|4692.2|4694.9|4692.1|1
1608667370000|2020-12-22 20:02:50|4695|4692.2|4695|4692.2|4695|4692.2|4695|4692.2|1
1608667380000|2020-12-22 20:03:00|4694.9|4692.1|4694.9|4692.1|4695|4692.2|4694.9|4692.1|0
1608667390000|2020-12-22 20:03:10|4695|4692.2|4694.9|4692.1|4695|4692.2|4694.9|4692.1|1
1608667400000|2020-12-22 20:03:20|4695|4692.2|4694.9|4692.1|4695|4692.2|4694.9|4692.1|0
1608667410000|2020-12-22 20:03:30|4695|4692.2|4694.9|4692.1|4695|4692.2|4694.9|4692.1|1
1608667420000|2020-12-22 20:03:40|4695|4692.2|4697|4694.2|4697|4694.2|4694.9|4692.1|62
1608667430000|2020-12-22 20:03:50|4696.9|4694.1|4697|4694.2|4697|4694.2|4696.9|4694.1|4
1608667440000|2020-12-22 20:04:00|4697.9|4695.1|4697.9|4695.1|4698|4695.2|4697.9|4695.1|4
1608667450000|2020-12-22 20:04:10|4698|4695.2|4697.9|4695.1|4698.9|4696.1|4697.9|4695.1|20
1608667460000|2020-12-22 20:04:20|4697.4|4694.6|4697|4694.2|4697.4|4694.6|4697|4694.2|7
1608667470000|2020-12-22 20:04:30|4697.4|4694.6|4696.9|4694.1|4697.4|4694.6|4696.9|4694.1|5
1608667490000|2020-12-22 20:04:50|4697|4694.2|4697|4694.2|4697|4694.2|4697|4694.2|1
1608667500000|2020-12-22 20:05:00|4696.9|4694.1|4694.9|4692.1|4696.9|4694.1|4694.9|4692.1|52
1608667510000|2020-12-22 20:05:10|4694.1|4691.3|4694|4691.2|4694.4|4691.6|4694|4691.2|74
1608667520000|2020-12-22 20:05:20|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4
1608667530000|2020-12-22 20:05:30|4694.4|4691.6|4694.4|4691.6|4694.9|4692.1|4694.4|4691.6|13
1608667540000|2020-12-22 20:05:40|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|0
1608667550000|2020-12-22 20:05:50|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|6
1608667560000|2020-12-22 20:06:00|4693.9|4691.1|4693.9|4691.1|4694|4691.2|4693|4690.2|27
1608667570000|2020-12-22 20:06:10|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|0
1608667580000|2020-12-22 20:06:20|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|0
1608667590000|2020-12-22 20:06:30|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|1
1608667600000|2020-12-22 20:06:40|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|1
1608667620000|2020-12-22 20:07:00|||||||||7
1608667630000|2020-12-22 20:07:10|4693.9|4691.1|4693.9|4691.1|4694|4691.2|4693.9|4691.1|5
1608667640000|2020-12-22 20:07:20|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|3
1608667650000|2020-12-22 20:07:30|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|2
1608667660000|2020-12-22 20:07:40|4693.9|4691.1|4693.9|4691.1|4694|4691.2|4693.9|4691.1|0
1608667680000|2020-12-22 20:08:00|4694|4691.2|4694|4691.2|4694|4691.2|4693.9|4691.1|20
1608667690000|2020-12-22 20:08:10|||||||||2
1608667720000|2020-12-22 20:08:40|||||||||4
1608667730000|2020-12-22 20:08:50|4693.9|4691.1|4693|4690.2|4693.9|4691.1|4693|4690.2|12
1608667740000|2020-12-22 20:09:00|4693.4|4690.6|4693.9|4691.1|4693.9|4691.1|4693|4690.2|20
1608667750000|2020-12-22 20:09:10|4693|4690.2|4693.9|4691.1|4693.9|4691.1|4693|4690.2|13
1608667770000|2020-12-22 20:09:30|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|13
1608667780000|2020-12-22 20:09:40|4691.9|4689.1|4691.9|4689.1|4692|4689.2|4691.9|4689.1|2
1608667790000|2020-12-22 20:09:50|||||||||7
1608667800000|2020-12-22 20:10:00|4691|4688.2|4692|4689.2|4692|4689.2|4691|4688.2|25
1608667810000|2020-12-22 20:10:10|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|1
1608667820000|2020-12-22 20:10:20|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4
1608667830000|2020-12-22 20:10:30|4692|4689.2|4692|4689.2|4692|4689.2|4691.9|4689.1|7
1608667840000|2020-12-22 20:10:40|4691.9|4689.1|4691|4688.2|4691.9|4689.1|4691|4688.2|1
1608667850000|2020-12-22 20:10:50|4691.9|4689.1|4692|4689.2|4692|4689.2|4691|4688.2|118
1608667860000|2020-12-22 20:11:00|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|3
1608667870000|2020-12-22 20:11:10|4691|4688.2|4689.9|4687.1|4691|4688.2|4689.9|4687.1|14
1608667880000|2020-12-22 20:11:20|4689.4|4686.6|4689.9|4687.1|4690|4687.2|4689|4686.2|35
1608667890000|2020-12-22 20:11:30|4689|4686.2|4689|4686.2|4689.4|4686.6|4689|4686.2|10
1608667900000|2020-12-22 20:11:40|4689.9|4687.1|4689|4686.2|4689.9|4687.1|4689|4686.2|11
1608667910000|2020-12-22 20:11:50|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|34
1608667920000|2020-12-22 20:12:00|4690.9|4688.1|4691|4688.2|4691.9|4689.1|4690.9|4688.1|14
1608667930000|2020-12-22 20:12:10|4691.4|4688.6|4691.9|4689.1|4691.9|4689.1|4691.4|4688.6|2
1608667940000|2020-12-22 20:12:20|4691|4688.2|4691.9|4689.1|4691.9|4689.1|4691|4688.2|10
1608667950000|2020-12-22 20:12:30|4692|4689.2|4693|4690.2|4693|4690.2|4691.9|4689.1|84
1608667960000|2020-12-22 20:12:40|||||||||33
1608667970000|2020-12-22 20:12:50|4693.4|4690.6|4693|4690.2|4693.9|4691.1|4693|4690.2|34
1608667980000|2020-12-22 20:13:00|4692|4689.2|4692|4689.2|4692.9|4690.1|4692|4689.2|33
1608667990000|2020-12-22 20:13:10|4691.9|4689.1|4692.9|4690.1|4692.9|4690.1|4691.9|4689.1|5
1608668000000|2020-12-22 20:13:20|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|2
1608668010000|2020-12-22 20:13:30|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|1
1608668020000|2020-12-22 20:13:40|4693|4690.2|4694|4691.2|4694|4691.2|4693|4690.2|5
1608668030000|2020-12-22 20:13:50|4693.9|4691.1|4693|4690.2|4693.9|4691.1|4693|4690.2|9
1608668040000|2020-12-22 20:14:00|4693.9|4691.1|4694.4|4691.6|4694.9|4692.1|4693.9|4691.1|12
1608668050000|2020-12-22 20:14:10|4694.9|4692.1|4693.9|4691.1|4694.9|4692.1|4693.9|4691.1|4
1608668070000|2020-12-22 20:14:30|4693|4690.2|4693.9|4691.1|4693.9|4691.1|4693|4690.2|24
1608668090000|2020-12-22 20:14:50|4693|4690.2|4692.9|4690.1|4693.4|4690.6|4692.9|4690.1|11
1608668100000|2020-12-22 20:15:00|4693|4690.2|4693.9|4691.1|4693.9|4691.1|4693|4690.2|0
1608668120000|2020-12-22 20:15:20|4694|4691.2|4693.9|4691.1|4694|4691.2|4693.9|4691.1|1
1608668130000|2020-12-22 20:15:30|4693|4690.2|4693|4690.2|4693.9|4691.1|4692.9|4690.1|19
1608668140000|2020-12-22 20:15:40|4692.9|4690.1|4692.9|4690.1|4693|4690.2|4692.9|4690.1|0
1608668150000|2020-12-22 20:15:50|4693|4690.2|4693.9|4691.1|4693.9|4691.1|4692.9|4690.1|10
1608668160000|2020-12-22 20:16:00|4693.1|4690.3|4692.9|4690.1|4693.1|4690.3|4692.9|4690.1|29
1608668180000|2020-12-22 20:16:20|4692.1|4689.3|4692|4689.2|4693|4690.2|4692|4689.2|33
1608668190000|2020-12-22 20:16:30|4691.9|4689.1|4692.9|4690.1|4693|4690.2|4691.9|4689.1|8
1608668200000|2020-12-22 20:16:40|4692|4689.2|4692.9|4690.1|4692.9|4690.1|4692|4689.2|6
1608668210000|2020-12-22 20:16:50|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|1
1608668220000|2020-12-22 20:17:00|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|1
1608668230000|2020-12-22 20:17:10|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|35
1608668240000|2020-12-22 20:17:20|||||||||3
1608668250000|2020-12-22 20:17:30|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|0
1608668260000|2020-12-22 20:17:40|4693|4690.2|4692.9|4690.1|4693|4690.2|4692.9|4690.1|0
1608668280000|2020-12-22 20:18:00|4693|4690.2|4693|4690.2|4693|4690.2|4692.9|4690.1|3
1608668290000|2020-12-22 20:18:10|||||||||1
1608668300000|2020-12-22 20:18:20|4692.9|4690.1|4692.9|4690.1|4692.9|4690.1|4692.9|4690.1|1
1608668310000|2020-12-22 20:18:30|4692|4689.2|4692|4689.2|4692|4689.2|4692|4689.2|6
1608668320000|2020-12-22 20:18:40|||||||||10
1608668330000|2020-12-22 20:18:50|4692.9|4690.1|4691.9|4689.1|4692.9|4690.1|4691.5|4688.7|27
1608668340000|2020-12-22 20:19:00|4691.4|4688.6|4691.9|4689.1|4691.9|4689.1|4691|4688.2|4
1608668350000|2020-12-22 20:19:10|4691|4688.2|4691.9|4689.1|4691.9|4689.1|4691|4688.2|4
1608668360000|2020-12-22 20:19:20|4692|4689.2|4691.9|4689.1|4692|4689.2|4691.9|4689.1|0
1608668370000|2020-12-22 20:19:30|||||||||1
1608668390000|2020-12-22 20:19:50|4691|4688.2|4690.9|4688.1|4691|4688.2|4690|4687.2|67
1608668400000|2020-12-22 20:20:00|4690.1|4687.3|4690.5|4687.7|4690.9|4688.1|4690|4687.2|29
1608668410000|2020-12-22 20:20:10|4690.9|4688.1|4692|4689.2|4692|4689.2|4690.9|4688.1|8
1608668420000|2020-12-22 20:20:20|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|1
1608668430000|2020-12-22 20:20:30|||||||||1
1608668440000|2020-12-22 20:20:40|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|4691.9|4689.1|0
1608668450000|2020-12-22 20:20:50|4692|4689.2|4692|4689.2|4692|4689.2|4691.9|4689.1|3
1608668460000|2020-12-22 20:21:00|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|1
1608668480000|2020-12-22 20:21:20|4691.5|4688.7|4692|4689.2|4692|4689.2|4690|4687.2|57
1608668490000|2020-12-22 20:21:30|||||||||1
1608668500000|2020-12-22 20:21:40|4692.5|4689.7|4692|4689.2|4692.9|4690.1|4692|4689.2|18
1608668510000|2020-12-22 20:21:50|||||||||9
1608668520000|2020-12-22 20:22:00|||||||||8
1608668540000|2020-12-22 20:22:20|||||||||2
1608668550000|2020-12-22 20:22:30|||||||||2
1608668580000|2020-12-22 20:23:00|||||||||1
1608668590000|2020-12-22 20:23:10|||||||||2
1608668600000|2020-12-22 20:23:20|||||||||1
1608668610000|2020-12-22 20:23:30|4693|4690.2|4692|4689.2|4693|4690.2|4692|4689.2|33
1608668620000|2020-12-22 20:23:40|4692.9|4690.1|4693|4690.2|4693|4690.2|4692.1|4689.3|5
1608668640000|2020-12-22 20:24:00|||||||||1
1608668650000|2020-12-22 20:24:10|||||||||3
1608668680000|2020-12-22 20:24:40|||||||||1
1608668700000|2020-12-22 20:25:00|4692.9|4690.1|4692|4689.2|4693|4690.2|4692|4689.2|101
1608668710000|2020-12-22 20:25:10|4692.5|4689.7|4692|4689.2|4692.9|4690.1|4692|4689.2|12
1608668730000|2020-12-22 20:25:30|4691|4688.2|4691|4688.2|4691|4688.2|4691|4688.2|12
1608668760000|2020-12-22 20:26:00|4688|4685.2|4688|4685.2|4688.5|4685.7|4687|4684.2|352
1608668770000|2020-12-22 20:26:10|4687|4684.2|4687|4684.2|4687|4684.2|4687|4684.2|25
1608668780000|2020-12-22 20:26:20|4687.9|4685.1|4688|4685.2|4688|4685.2|4687.9|4685.1|6
1608668790000|2020-12-22 20:26:30|||||||||7
1608668800000|2020-12-22 20:26:40|||||||||2
1608668810000|2020-12-22 20:26:50|4687.5|4684.7|4687.9|4685.1|4688|4685.2|4687.5|4684.7|8
1608668820000|2020-12-22 20:27:00|4688|4685.2|4689|4686.2|4689|4686.2|4687|4684.2|35
1608668830000|2020-12-22 20:27:10|4688.9|4686.1|4688|4685.2|4689|4686.2|4688|4685.2|34
1608668840000|2020-12-22 20:27:20|4688.9|4686.1|4688|4685.2|4689|4686.2|4688|4685.2|6
1608668850000|2020-12-22 20:27:30|||||||||7
1608668870000|2020-12-22 20:27:50|||||||||3
1608668880000|2020-12-22 20:28:00|4687.9|4685.1|4688|4685.2|4688|4685.2|4687.9|4685.1|2
1608668890000|2020-12-22 20:28:10|4688.9|4686.1|4688.9|4686.1|4689|4686.2|4688.9|4686.1|22
1608668900000|2020-12-22 20:28:20|4689|4686.2|4689|4686.2|4689|4686.2|4688.9|4686.1|1
1608668910000|2020-12-22 20:28:30|4688.9|4686.1|4689|4686.2|4689.5|4686.7|4688.9|4686.1|6
1608668920000|2020-12-22 20:28:40|4689.9|4687.1|4689|4686.2|4689.9|4687.1|4689|4686.2|17
1608668930000|2020-12-22 20:28:50|4688.9|4686.1|4689|4686.2|4689|4686.2|4688.9|4686.1|2
1608668940000|2020-12-22 20:29:00|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|16
1608668950000|2020-12-22 20:29:10|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|3
1608668960000|2020-12-22 20:29:20|||||||||1
1608668970000|2020-12-22 20:29:30|||||||||3
1608668980000|2020-12-22 20:29:40|4689|4686.2|4688.9|4686.1|4689|4686.2|4688.9|4686.1|2
1608668990000|2020-12-22 20:29:50|4689|4686.2|4688.9|4686.1|4689|4686.2|4688.9|4686.1|1
1608669000000|2020-12-22 20:30:00|4688.5|4685.7|4688|4685.2|4688.5|4685.7|4688|4685.2|14
1608669010000|2020-12-22 20:30:10|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|15
1608669020000|2020-12-22 20:30:20|4688.5|4685.7|4688.9|4686.1|4688.9|4686.1|4688.5|4685.7|9
1608669030000|2020-12-22 20:30:30|||||||||2
1608669040000|2020-12-22 20:30:40|4688.5|4685.7|4687.9|4685.1|4688.5|4685.7|4687.9|4685.1|11
1608669050000|2020-12-22 20:30:50|4688|4685.2|4687.9|4685.1|4688|4685.2|4687.9|4685.1|2
1608669060000|2020-12-22 20:31:00|||||||||13
1608669070000|2020-12-22 20:31:10|4687|4684.2|4687|4684.2|4687.5|4684.7|4687|4684.2|11
1608669080000|2020-12-22 20:31:20|4687.5|4684.7|4687|4684.2|4687.9|4685.1|4686.9|4684.1|12
1608669090000|2020-12-22 20:31:30|4686.1|4683.3|4687.9|4685.1|4687.9|4685.1|4686|4683.2|48
1608669100000|2020-12-22 20:31:40|4687|4684.2|4688|4685.2|4688|4685.2|4687|4684.2|9
1608669110000|2020-12-22 20:31:50|4687.9|4685.1|4687.9|4685.1|4688|4685.2|4687.9|4685.1|0
1608669120000|2020-12-22 20:32:00|4688|4685.2|4688|4685.2|4688.9|4686.1|4687.9|4685.1|25
1608669130000|2020-12-22 20:32:10|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|3
1608669140000|2020-12-22 20:32:20|4688.5|4685.7|4688|4685.2|4688.5|4685.7|4688|4685.2|6
1608669150000|2020-12-22 20:32:30|4687.5|4684.7|4688|4685.2|4688|4685.2|4687.5|4684.7|4
1608669160000|2020-12-22 20:32:40|4688.5|4685.7|4689|4686.2|4689|4686.2|4688.5|4685.7|26
1608669170000|2020-12-22 20:32:50|4689.5|4686.7|4690|4687.2|4690|4687.2|4689|4686.2|50
1608669180000|2020-12-22 20:33:00|4689|4686.2|4690|4687.2|4690|4687.2|4689|4686.2|10
1608669190000|2020-12-22 20:33:10|4689.5|4686.7|4690|4687.2|4690|4687.2|4689.5|4686.7|3
1608669200000|2020-12-22 20:33:20|||||||||4
1608669210000|2020-12-22 20:33:30|||||||||15
1608669220000|2020-12-22 20:33:40|||||||||2
1608669240000|2020-12-22 20:34:00|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.5|4686.7|10
1608669250000|2020-12-22 20:34:10|4689.1|4686.3|4689|4686.2|4689.1|4686.3|4689|4686.2|8
1608669260000|2020-12-22 20:34:20|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|24
1608669280000|2020-12-22 20:34:40|||||||||15
1608669310000|2020-12-22 20:35:10|4690.5|4687.7|4690|4687.2|4690.5|4687.7|4690|4687.2|12
1608669320000|2020-12-22 20:35:20|||||||||4
1608669330000|2020-12-22 20:35:30|4691|4688.2|4691.5|4688.7|4691.5|4688.7|4691|4688.2|51
1608669340000|2020-12-22 20:35:40|4691|4688.2|4691|4688.2|4691.9|4689.1|4691|4688.2|4
1608669360000|2020-12-22 20:36:00|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|3
1608669370000|2020-12-22 20:36:10|4692.9|4690.1|4693|4690.2|4693|4690.2|4692.9|4690.1|78
1608669380000|2020-12-22 20:36:20|4692.9|4690.1|4692.9|4690.1|4693|4690.2|4692|4689.2|11
1608669390000|2020-12-22 20:36:30|4693|4690.2|4692|4689.2|4693|4690.2|4692|4689.2|9
1608669400000|2020-12-22 20:36:40|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|0
1608669410000|2020-12-22 20:36:50|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|0
1608669420000|2020-12-22 20:37:00|4691.1|4688.3|4691|4688.2|4691.1|4688.3|4691|4688.2|15
1608669440000|2020-12-22 20:37:20|4690.9|4688.1|4691|4688.2|4691.9|4689.1|4690.9|4688.1|29
1608669450000|2020-12-22 20:37:30|4690.9|4688.1|4690|4687.2|4691|4688.2|4689.9|4687.1|17
1608669460000|2020-12-22 20:37:40|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|0
1608669470000|2020-12-22 20:37:50|||||||||1
1608669480000|2020-12-22 20:38:00|4689.9|4687.1|4689.9|4687.1|4690|4687.2|4689.9|4687.1|0
1608669490000|2020-12-22 20:38:10|4690|4687.2|4689.9|4687.1|4690|4687.2|4689.9|4687.1|1
1608669500000|2020-12-22 20:38:20|4690|4687.2|4690|4687.2|4690|4687.2|4690|4687.2|0
1608669510000|2020-12-22 20:38:30|4689.2|4686.4|4689.9|4687.1|4690|4687.2|4689|4686.2|47
1608669520000|2020-12-22 20:38:40|4690|4687.2|4690|4687.2|4690|4687.2|4690|4687.2|2
1608669530000|2020-12-22 20:38:50|||||||||1
1608669550000|2020-12-22 20:39:10|4689.1|4686.3|4689|4686.2|4689.1|4686.3|4688|4685.2|66
1608669560000|2020-12-22 20:39:20|||||||||48
1608669570000|2020-12-22 20:39:30|4689.5|4686.7|4690|4687.2|4690|4687.2|4689|4686.2|29
1608669580000|2020-12-22 20:39:40|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|6
1608669590000|2020-12-22 20:39:50|4690.9|4688.1|4690|4687.2|4690.9|4688.1|4690|4687.2|50
1608669600000|2020-12-22 20:40:00|4689.9|4687.1|4689.5|4686.7|4690|4687.2|4689|4686.2|51
1608669610000|2020-12-22 20:40:10|4689|4686.2|4689|4686.2|4689|4686.2|4688.9|4686.1|1
1608669620000|2020-12-22 20:40:20|4688.9|4686.1|4689|4686.2|4689|4686.2|4688.9|4686.1|10
1608669630000|2020-12-22 20:40:30|4688.9|4686.1|4688|4685.2|4688.9|4686.1|4688|4685.2|20
1608669640000|2020-12-22 20:40:40|4687.9|4685.1|4689.9|4687.1|4689.9|4687.1|4687|4684.2|33
1608669650000|2020-12-22 20:40:50|4690|4687.2|4690|4687.2|4690|4687.2|4689.9|4687.1|1
1608669660000|2020-12-22 20:41:00|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|5
1608669670000|2020-12-22 20:41:10|4689.9|4687.1|4688.9|4686.1|4690|4687.2|4688.9|4686.1|32
1608669690000|2020-12-22 20:41:30|4689|4686.2|4689|4686.2|4689|4686.2|4688.9|4686.1|18
1608669700000|2020-12-22 20:41:40|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|4689|4686.2|14
1608669710000|2020-12-22 20:41:50|4689.8|4687|4689|4686.2|4689.8|4687|4689|4686.2|5
1608669720000|2020-12-22 20:42:00|4689.9|4687.1|4690|4687.2|4690.5|4687.7|4689.9|4687.1|7
1608669730000|2020-12-22 20:42:10|4690.5|4687.7|4690|4687.2|4690.9|4688.1|4690|4687.2|7
1608669740000|2020-12-22 20:42:20|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|4689.9|4687.1|0
1608669760000|2020-12-22 20:42:40|4689.5|4686.7|4689.5|4686.7|4689.5|4686.7|4689.5|4686.7|7
1608669770000|2020-12-22 20:42:50|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|6
1608669780000|2020-12-22 20:43:00|4689.9|4687.1|4690|4687.2|4690|4687.2|4689.9|4687.1|0
1608669790000|2020-12-22 20:43:10|4690.5|4687.7|4690|4687.2|4690.5|4687.7|4690|4687.2|2
1608669800000|2020-12-22 20:43:20|4690.5|4687.7|4689.9|4687.1|4690.5|4687.7|4689.9|4687.1|1
1608669810000|2020-12-22 20:43:30|4690|4687.2|4691|4688.2|4691|4688.2|4690|4687.2|12
1608669820000|2020-12-22 20:43:40|4690.9|4688.1|4691|4688.2|4691.9|4689.1|4690.9|4688.1|17
1608669830000|2020-12-22 20:43:50|||||||||2
1608669840000|2020-12-22 20:44:00|4690.9|4688.1|4691|4688.2|4691|4688.2|4690|4687.2|17
1608669850000|2020-12-22 20:44:10|4690.9|4688.1|4691|4688.2|4691|4688.2|4690.9|4688.1|0
1608669860000|2020-12-22 20:44:20|4690.9|4688.1|4691|4688.2|4691|4688.2|4690.9|4688.1|2
1608669870000|2020-12-22 20:44:30|4690.9|4688.1|4691|4688.2|4691|4688.2|4690.9|4688.1|1
1608669890000|2020-12-22 20:44:50|||||||||2
1608669900000|2020-12-22 20:45:00|4690.9|4688.1|4691|4688.2|4691|4688.2|4690|4687.2|12
1608669910000|2020-12-22 20:45:10|4690.9|4688.1|4690.9|4688.1|4691|4688.2|4690.9|4688.1|0
1608669920000|2020-12-22 20:45:20|4691|4688.2|4691|4688.2|4691|4688.2|4691|4688.2|7
1608669930000|2020-12-22 20:45:30|4691.9|4689.1|4692|4689.2|4692|4689.2|4691.9|4689.1|30
1608669950000|2020-12-22 20:45:50|4692.5|4689.7|4692|4689.2|4692.5|4689.7|4692|4689.2|9
1608669960000|2020-12-22 20:46:00|||||||||2
1608669970000|2020-12-22 20:46:10|||||||||1
1608669980000|2020-12-22 20:46:20|4692.9|4690.1|4693|4690.2|4693|4690.2|4692.9|4690.1|2
1608669990000|2020-12-22 20:46:30|||||||||7
1608670000000|2020-12-22 20:46:40|||||||||2
1608670010000|2020-12-22 20:46:50|||||||||1
1608670020000|2020-12-22 20:47:00|4694|4691.2|4694|4691.2|4694|4691.2|4693.9|4691.1|50
1608670030000|2020-12-22 20:47:10|||||||||8
1608670040000|2020-12-22 20:47:20|||||||||3
1608670050000|2020-12-22 20:47:30|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|3
1608670060000|2020-12-22 20:47:40|||||||||6
1608670070000|2020-12-22 20:47:50|4693.9|4691.1|4693.9|4691.1|4694|4691.2|4693|4690.2|96
1608670080000|2020-12-22 20:48:00|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|16
1608670090000|2020-12-22 20:48:10|4694.9|4692.1|4695|4692.2|4695|4692.2|4694.9|4692.1|21
1608670100000|2020-12-22 20:48:20|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|3
1608670110000|2020-12-22 20:48:30|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|9
1608670130000|2020-12-22 20:48:50|||||||||16
1608670140000|2020-12-22 20:49:00|4694.9|4692.1|4695|4692.2|4695|4692.2|4694.9|4692.1|22
1608670150000|2020-12-22 20:49:10|||||||||23
1608670160000|2020-12-22 20:49:20|||||||||2
1608670170000|2020-12-22 20:49:30|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|6
1608670180000|2020-12-22 20:49:40|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|1
1608670190000|2020-12-22 20:49:50|4696.9|4694.1|4696|4693.2|4696.9|4694.1|4696|4693.2|19
1608670200000|2020-12-22 20:50:00|4695.9|4693.1|4697|4694.2|4697|4694.2|4695|4692.2|68
1608670210000|2020-12-22 20:50:10|4697.9|4695.1|4697|4694.2|4698|4695.2|4697|4694.2|22
1608670220000|2020-12-22 20:50:20|4696.9|4694.1|4696.9|4694.1|4697|4694.2|4696.9|4694.1|1
1608670230000|2020-12-22 20:50:30|4696.5|4693.7|4696|4693.2|4696.9|4694.1|4696|4693.2|20
1608670240000|2020-12-22 20:50:40|||||||||5
1608670250000|2020-12-22 20:50:50|||||||||2
1608670260000|2020-12-22 20:51:00|4695.9|4693.1|4695|4692.2|4696|4693.2|4695|4692.2|22
1608670270000|2020-12-22 20:51:10|4694.9|4692.1|4695|4692.2|4695|4692.2|4694.9|4692.1|2
1608670280000|2020-12-22 20:51:20|||||||||1
1608670290000|2020-12-22 20:51:30|||||||||1
1608670300000|2020-12-22 20:51:40|||||||||1
1608670310000|2020-12-22 20:51:50|||||||||1
1608670320000|2020-12-22 20:52:00|||||||||11
1608670330000|2020-12-22 20:52:10|||||||||1
1608670370000|2020-12-22 20:52:50|||||||||2
1608670380000|2020-12-22 20:53:00|||||||||2
1608670390000|2020-12-22 20:53:10|4695.9|4693.1|4695|4692.2|4696|4693.2|4695|4692.2|29
1608670410000|2020-12-22 20:53:30|4694|4691.2|4694|4691.2|4694.5|4691.7|4694|4691.2|38
1608670420000|2020-12-22 20:53:40|4694.5|4691.7|4694|4691.2|4694.9|4692.1|4694|4691.2|11
1608670430000|2020-12-22 20:53:50|4694.5|4691.7|4694|4691.2|4694.5|4691.7|4694|4691.2|0
1608670460000|2020-12-22 20:54:20|4693|4690.2|4693.9|4691.1|4693.9|4691.1|4693|4690.2|24
1608670470000|2020-12-22 20:54:30|4694|4691.2|4694|4691.2|4694.5|4691.7|4694|4691.2|27
1608670480000|2020-12-22 20:54:40|4695|4692.2|4694|4691.2|4695|4692.2|4694|4691.2|8
1608670500000|2020-12-22 20:55:00|4694.9|4692.1|4695|4692.2|4695|4692.2|4694|4691.2|43
1608670510000|2020-12-22 20:55:10|||||||||1
1608670520000|2020-12-22 20:55:20|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|1
1608670530000|2020-12-22 20:55:30|||||||||1
1608670540000|2020-12-22 20:55:40|||||||||15
1608670550000|2020-12-22 20:55:50|4695.9|4693.1|4695.9|4693.1|4695.9|4693.1|4695.9|4693.1|2
1608670560000|2020-12-22 20:56:00|4696|4693.2|4696|4693.2|4696|4693.2|4695.9|4693.1|0
1608670570000|2020-12-22 20:56:10|||||||||18
1608670590000|2020-12-22 20:56:30|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|4696.9|4694.1|5
1608670600000|2020-12-22 20:56:40|4697|4694.2|4696.9|4694.1|4697|4694.2|4696.9|4694.1|0
1608670610000|2020-12-22 20:56:50|4697|4694.2|4696|4693.2|4697|4694.2|4695.9|4693.1|9
1608670620000|2020-12-22 20:57:00|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|20
1608670630000|2020-12-22 20:57:10|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|13
1608670650000|2020-12-22 20:57:30|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|10
1608670660000|2020-12-22 20:57:40|||||||||1
1608670670000|2020-12-22 20:57:50|4696.9|4694.1|4697|4694.2|4697|4694.2|4696.9|4694.1|7
1608670680000|2020-12-22 20:58:00|4697.9|4695.1|4697|4694.2|4698|4695.2|4697|4694.2|58
1608670690000|2020-12-22 20:58:10|4697.5|4694.7|4696|4693.2|4697.5|4694.7|4696|4693.2|13
1608670700000|2020-12-22 20:58:20|||||||||1
1608670710000|2020-12-22 20:58:30|4696.9|4694.1|4696|4693.2|4697|4694.2|4696|4693.2|24
1608670720000|2020-12-22 20:58:40|||||||||1
1608670740000|2020-12-22 20:59:00|4697|4694.2|4696|4693.2|4697|4694.2|4696|4693.2|29
1608670760000|2020-12-22 20:59:20|4695.9|4693.1|4696|4693.2|4696|4693.2|4695.9|4693.1|3
1608670770000|2020-12-22 20:59:30|4696.9|4694.1|4696.5|4693.7|4697|4694.2|4696|4693.2|26
1608670780000|2020-12-22 20:59:40|4696|4693.2|4696|4693.2|4697|4694.2|4696|4693.2|135
1608670790000|2020-12-22 20:59:50|4697|4694.2|4697|4694.2|4697|4694.2|4697|4694.2|42
1608670800000|2020-12-22 21:00:00|4698|4695.2|4697|4694.2|4698|4695.2|4697|4694.2|54
1608670810000|2020-12-22 21:00:10|||||||||6
1608670820000|2020-12-22 21:00:20|||||||||10
1608670830000|2020-12-22 21:00:30|||||||||7
1608670840000|2020-12-22 21:00:40|||||||||2
1608670850000|2020-12-22 21:00:50|||||||||1
1608670860000|2020-12-22 21:01:00|||||||||1
1608670870000|2020-12-22 21:01:10|4697.9|4695.1|4698|4695.2|4698|4695.2|4697.9|4695.1|16
1608670890000|2020-12-22 21:01:30|4698.9|4696.1|4698|4695.2|4698.9|4696.1|4698|4695.2|72
1608670900000|2020-12-22 21:01:40|||||||||1
1608670910000|2020-12-22 21:01:50|4697.5|4694.7|4697|4694.2|4697.5|4694.7|4697|4694.2|24
1608670920000|2020-12-22 21:02:00|||||||||2
1608670930000|2020-12-22 21:02:10|||||||||2
1608670940000|2020-12-22 21:02:20|||||||||2
1608670960000|2020-12-22 21:02:40|4696.9|4694.1|4696|4693.2|4696.9|4694.1|4696|4693.2|4
1608670970000|2020-12-22 21:02:50|||||||||1
1608670980000|2020-12-22 21:03:00|4695.5|4692.7|4696|4693.2|4696|4693.2|4695.5|4692.7|7
1608670990000|2020-12-22 21:03:10|4695.5|4692.7|4696|4693.2|4696|4693.2|4695|4692.2|4
1608671000000|2020-12-22 21:03:20|4695|4692.2|4696|4693.2|4696|4693.2|4695|4692.2|14
1608671010000|2020-12-22 21:03:30|4695.9|4693.1|4695|4692.2|4695.9|4693.1|4694|4691.2|10
1608671040000|2020-12-22 21:04:00|||||||||1
1608671050000|2020-12-22 21:04:10|4695.1|4692.3|4695|4692.2|4696|4693.2|4695|4692.2|12
1608671060000|2020-12-22 21:04:20|4695.9|4693.1|4695|4692.2|4696|4693.2|4695|4692.2|6
1608671070000|2020-12-22 21:04:30|4695.5|4692.7|4695|4692.2|4695.5|4692.7|4695|4692.2|2
1608671100000|2020-12-22 21:05:00|4695.5|4692.7|4695|4692.2|4695.5|4692.7|4695|4692.2|4
1608671110000|2020-12-22 21:05:10|4695.5|4692.7|4695.5|4692.7|4695.5|4692.7|4695|4692.2|0
1608671120000|2020-12-22 21:05:20|4695|4692.2|4695|4692.2|4696|4693.2|4695|4692.2|6
1608671140000|2020-12-22 21:05:40|||||||||36
1608671160000|2020-12-22 21:06:00|||||||||4
1608671170000|2020-12-22 21:06:10|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|7
1608671180000|2020-12-22 21:06:20|||||||||1
1608671190000|2020-12-22 21:06:30|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|5
1608671210000|2020-12-22 21:06:50|||||||||11
1608671240000|2020-12-22 21:07:20|||||||||1
1608671250000|2020-12-22 21:07:30|||||||||13
1608671270000|2020-12-22 21:07:50|||||||||6
1608671280000|2020-12-22 21:08:00|4693.2|4690.4|4694|4691.2|4694|4691.2|4693|4690.2|29
1608671290000|2020-12-22 21:08:10|4693.5|4690.7|4693|4690.2|4694|4691.2|4693|4690.2|7
1608671310000|2020-12-22 21:08:30|||||||||2
1608671320000|2020-12-22 21:08:40|||||||||5
1608671330000|2020-12-22 21:08:50|||||||||3
1608671340000|2020-12-22 21:09:00|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|7
1608671350000|2020-12-22 21:09:10|||||||||5
1608671360000|2020-12-22 21:09:20|||||||||1
1608671370000|2020-12-22 21:09:30|||||||||2
1608671380000|2020-12-22 21:09:40|||||||||1
1608671390000|2020-12-22 21:09:50|||||||||2
1608671400000|2020-12-22 21:10:00|||||||||1
1608671410000|2020-12-22 21:10:10|||||||||6
1608671440000|2020-12-22 21:10:40|||||||||7
1608671460000|2020-12-22 21:11:00|4693.6|4689.6|4692|4689.2|4693.6|4689.6|4692|4689.2|74
1608671480000|2020-12-22 21:11:20|||||||||3
1608671500000|2020-12-22 21:11:40|4692.9|4690.1|4692.5|4689.7|4693|4690.2|4692|4689.2|19
1608671510000|2020-12-22 21:11:50|4693|4690.2|4693|4690.2|4693|4690.2|4693|4690.2|1
1608671520000|2020-12-22 21:12:00|4693.9|4691.1|4693|4690.2|4693.9|4691.1|4693|4690.2|47
1608671530000|2020-12-22 21:12:10|||||||||9
1608671600000|2020-12-22 21:13:20|||||||||1
1608671620000|2020-12-22 21:13:40|||||||||6
1608671650000|2020-12-22 21:14:10|4693.9|4691.1|4693.9|4691.1|4694|4691.2|4693|4690.2|16
1608671660000|2020-12-22 21:14:20|4694|4691.2|4694|4691.2|4694|4691.2|4693.9|4691.1|1
1608671670000|2020-12-22 21:14:30|||||||||1
1608671690000|2020-12-22 21:14:50|||||||||2
1608671750000|2020-12-22 21:15:50|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|0
1608671760000|2020-12-22 21:16:00|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|1
1608671780000|2020-12-22 21:16:20|||||||||6
1608671790000|2020-12-22 21:16:30|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|4
1608671800000|2020-12-22 21:16:40|||||||||1
1608671820000|2020-12-22 21:17:00|||||||||7
1608671840000|2020-12-22 21:17:20|||||||||1
1608671850000|2020-12-22 21:17:30|||||||||2
1608671860000|2020-12-22 21:17:40|||||||||2
1608671870000|2020-12-22 21:17:50|||||||||8
1608671880000|2020-12-22 21:18:00|4693|4690.2|4693|4690.2|4693|4690.2|4693|4690.2|4
1608671890000|2020-12-22 21:18:10|||||||||1
1608671900000|2020-12-22 21:18:20|||||||||1
1608671910000|2020-12-22 21:18:30|4693.5|4690.7|4693.5|4690.7|4693.5|4690.7|4693|4690.2|16
1608671920000|2020-12-22 21:18:40|4693|4690.2|4693.5|4690.7|4693.5|4690.7|4693|4690.2|19
1608671930000|2020-12-22 21:18:50|4694|4691.2|4694|4691.2|4694|4691.2|4693|4690.2|4
1608671940000|2020-12-22 21:19:00|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|2
1608671960000|2020-12-22 21:19:20|4695|4692.2|4695|4692.2|4695|4692.2|4695|4692.2|27
1608671970000|2020-12-22 21:19:30|4694.5|4691.7|4694|4691.2|4694.5|4691.7|4694|4691.2|15
1608672000000|2020-12-22 21:20:00|||||||||2
1608672040000|2020-12-22 21:20:40|||||||||1
1608672060000|2020-12-22 21:21:00|4693.9|4691.1|4694|4691.2|4694|4691.2|4693|4690.2|11
1608672070000|2020-12-22 21:21:10|||||||||1
1608672080000|2020-12-22 21:21:20|||||||||1
1608672120000|2020-12-22 21:22:00|||||||||2
1608672130000|2020-12-22 21:22:10|||||||||1
1608672140000|2020-12-22 21:22:20|4694.5|4691.7|4694.9|4692.1|4695|4692.2|4694.1|4691.3|14
1608672150000|2020-12-22 21:22:30|4695|4692.2|4695|4692.2|4695|4692.2|4695|4692.2|0
1608672160000|2020-12-22 21:22:40|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|4694.9|4692.1|1
1608672180000|2020-12-22 21:23:00|4695|4692.2|4694|4691.2|4695|4692.2|4694|4691.2|7
1608672190000|2020-12-22 21:23:10|4694.5|4691.7|4694|4691.2|4694.5|4691.7|4694|4691.2|0
1608672200000|2020-12-22 21:23:20|4694.9|4692.1|4694|4691.2|4694.9|4692.1|4694|4691.2|7
1608672210000|2020-12-22 21:23:30|||||||||2
1608672230000|2020-12-22 21:23:50|||||||||2
1608672240000|2020-12-22 21:24:00|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|48
1608672250000|2020-12-22 21:24:10|||||||||3
1608672260000|2020-12-22 21:24:20|4693.9|4691.1|4693.5|4690.7|4694|4691.2|4693|4690.2|19
1608672270000|2020-12-22 21:24:30|4693.9|4691.1|4694|4691.2|4694|4691.2|4693.9|4691.1|0
1608672280000|2020-12-22 21:24:40|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|13
1608672290000|2020-12-22 21:24:50|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|23
1608672300000|2020-12-22 21:25:00|||||||||10
1608672310000|2020-12-22 21:25:10|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|0
1608672320000|2020-12-22 21:25:20|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|4
1608672340000|2020-12-22 21:25:40|||||||||1
1608672350000|2020-12-22 21:25:50|||||||||8
1608672360000|2020-12-22 21:26:00|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|4693.9|4691.1|0
1608672370000|2020-12-22 21:26:10|||||||||2
1608672380000|2020-12-22 21:26:20|4694|4691.2|4694|4691.2|4694|4691.2|4694|4691.2|0
1608672390000|2020-12-22 21:26:30|4693.9|4691.1|4693|4690.2|4693.9|4691.1|4693|4690.2|4
1608672400000|2020-12-22 21:26:40|4692.9|4690.1|4692.9|4690.1|4692.9|4690.1|4692.9|4690.1|7
1608672410000|2020-12-22 21:26:50|4693|4690.2|4693|4690.2|4693|4690.2|4693|4690.2|2
1608672430000|2020-12-22 21:27:10|||||||||2
1608672440000|2020-12-22 21:27:20|||||||||12
1608672450000|2020-12-22 21:27:30|||||||||1
1608672460000|2020-12-22 21:27:40|4692|4689.2|4692.5|4689.7|4692.9|4690.1|4692|4689.2|15
1608672470000|2020-12-22 21:27:50|4692.9|4690.1|4692.5|4689.7|4692.9|4690.1|4692.5|4689.7|3
1608672480000|2020-12-22 21:28:00|4692|4689.2|4692.5|4689.7|4692.5|4689.7|4692|4689.2|12
1608672490000|2020-12-22 21:28:10|4692.9|4690.1|4693|4690.2|4693|4690.2|4692.5|4689.7|10
1608672500000|2020-12-22 21:28:20|||||||||1
1608672510000|2020-12-22 21:28:30|4693.5|4690.7|4693|4690.2|4693.5|4690.7|4693|4690.2|12
1608672520000|2020-12-22 21:28:40|4692.6|4689.8|4693|4690.2|4693|4690.2|4692.6|4689.8|10
1608672530000|2020-12-22 21:28:50|||||||||4
1608672540000|2020-12-22 21:29:00|4692.5|4689.7|4693|4690.2|4693|4690.2|4692.5|4689.7|11
1608672560000|2020-12-22 21:29:20|4692.9|4690.1|4692|4689.2|4693|4690.2|4692|4689.2|36
1608672570000|2020-12-22 21:29:30|4692.5|4689.7|4692|4689.2|4692.5|4689.7|4692|4689.2|7
1608672580000|2020-12-22 21:29:40|4692.5|4689.7|4692.5|4689.7|4692.5|4689.7|4692.5|4689.7|5
1608672590000|2020-12-22 21:29:50|4693|4690.2|4692.5|4689.7|4693|4690.2|4692.5|4689.7|10
1608672600000|2020-12-22 21:30:00|4693.5|4690.7|4683.5|4680.7|4694.6|4691.2|4678|4672|630
1608672610000|2020-12-22 21:30:10|4683.9|4681.1|4683.4|4680.6|4684.4|4681.6|4680.5|4677.7|161
1608672620000|2020-12-22 21:30:20|4683.5|4680.7|4687.5|4684.7|4688.5|4685.7|4683.5|4680.6|125
1608672630000|2020-12-22 21:30:30|4687.6|4683.6|4687|4684.2|4687.6|4684.7|4685.2|4682.4|81
1608672640000|2020-12-22 21:30:40|4687.4|4684.6|4685.5|4682.7|4687.9|4685.1|4685.5|4682.7|46
1608672650000|2020-12-22 21:30:50|4686|4683.2|4683|4680.2|4686.4|4683.6|4682.9|4680.1|44
1608672660000|2020-12-22 21:31:00|4682|4679.2|4681|4678.2|4682|4679.2|4681|4678.2|34
1608672670000|2020-12-22 21:31:10|4681.4|4678.6|4679.5|4676.7|4682.9|4680.1|4679|4676.2|76
1608672680000|2020-12-22 21:31:20|4679.9|4677.1|4681.9|4679.1|4682|4679.2|4679.9|4677.1|25
1608672690000|2020-12-22 21:31:30|4681.5|4678.7|4680|4677.2|4681.5|4678.7|4679.9|4677.1|18
1608672700000|2020-12-22 21:31:40|4680.9|4678.1|4682|4679.2|4682|4679.2|4680.9|4678.1|11
1608672710000|2020-12-22 21:31:50|4682.9|4680.1|4683.9|4681.1|4684|4681.2|4682.9|4680.1|7
1608672720000|2020-12-22 21:32:00|4679.7|4676.9|4682.5|4679.7|4682.5|4679.7|4679.7|4676.9|48
1608672730000|2020-12-22 21:32:10|4682.9|4680.1|4681|4678.2|4683|4680.2|4681|4678.2|32
1608672740000|2020-12-22 21:32:20|4682|4679.2|4682|4679.2|4682|4679.2|4681.5|4678.7|28
1608672750000|2020-12-22 21:32:30|4682.5|4679.7|4682|4679.2|4682.5|4679.7|4681|4678.2|27
1608672760000|2020-12-22 21:32:40|4681|4678.2|4681.5|4678.7|4681.5|4678.7|4681|4678.2|7
1608672770000|2020-12-22 21:32:50|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|6
1608672780000|2020-12-22 21:33:00|4682.5|4679.7|4682.5|4679.7|4682.5|4679.7|4682|4679.2|26
1608672790000|2020-12-22 21:33:10|4682|4679.2|4683|4680.2|4683|4680.2|4682|4679.2|45
1608672800000|2020-12-22 21:33:20|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4682|4679.2|14
1608672810000|2020-12-22 21:33:30|4682.5|4679.7|4682|4679.2|4683|4680.2|4682|4679.2|23
1608672820000|2020-12-22 21:33:40|4681.5|4678.7|4682|4679.2|4682|4679.2|4681.5|4678.7|12
1608672830000|2020-12-22 21:33:50|4682.8|4680|4681|4678.2|4682.8|4680|4680|4677.2|47
1608672840000|2020-12-22 21:34:00|4680.9|4678.1|4681|4678.2|4681|4678.2|4680.9|4678.1|3
1608672850000|2020-12-22 21:34:10|4680.9|4678.1|4680.9|4678.1|4680.9|4678.1|4680|4677.2|7
1608672860000|2020-12-22 21:34:20|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|5
1608672870000|2020-12-22 21:34:30|||||||||5
1608672890000|2020-12-22 21:34:50|4680.5|4677.7|4681|4678.2|4681|4678.2|4680.5|4677.7|19
1608672900000|2020-12-22 21:35:00|4681.4|4678.6|4682|4679.2|4683|4680.2|4681.4|4678.6|28
1608672910000|2020-12-22 21:35:10|4681.5|4678.7|4684|4681.2|4685|4682.2|4680.9|4678.1|235
1608672920000|2020-12-22 21:35:20|||||||||4
1608672930000|2020-12-22 21:35:30|||||||||13
1608672940000|2020-12-22 21:35:40|4690.2|4680.2|4686|4683.2|4690.2|4684.2|4686|4680.2|132
1608672950000|2020-12-22 21:35:50|||||||||2
1608672960000|2020-12-22 21:36:00|||||||||1
1608672970000|2020-12-22 21:36:10|4685|4682.2|4685|4682.2|4685|4682.2|4685|4682.2|30
1608672980000|2020-12-22 21:36:20|||||||||4
1608672990000|2020-12-22 21:36:30|||||||||1
1608673000000|2020-12-22 21:36:40|4684.5|4681.7|4684|4681.2|4685|4682.2|4684|4681.2|6
1608673020000|2020-12-22 21:37:00|4683|4680.2|4684|4681.2|4684|4681.2|4683|4680.2|11
1608673050000|2020-12-22 21:37:30|4683.9|4681.1|4684|4681.2|4684|4681.2|4683|4680.2|6
1608673060000|2020-12-22 21:37:40|4683.5|4680.7|4684|4681.2|4684|4681.2|4683|4680.2|9
1608673070000|2020-12-22 21:37:50|4683.1|4680.3|4683|4680.2|4683.1|4680.3|4683|4680.2|5
1608673080000|2020-12-22 21:38:00|4683.5|4680.7|4684|4681.2|4684|4681.2|4683.5|4680.7|9
1608673090000|2020-12-22 21:38:10|||||||||2
1608673100000|2020-12-22 21:38:20|4683|4680.2|4681|4678.2|4683|4680.2|4680|4677.2|37
1608673110000|2020-12-22 21:38:30|4681.9|4679.1|4683|4680.2|4683|4680.2|4681|4678.2|14
1608673120000|2020-12-22 21:38:40|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|11
1608673130000|2020-12-22 21:38:50|4680|4677.2|4680|4677.2|4680.5|4677.7|4680|4677.2|22
1608673140000|2020-12-22 21:39:00|4680.1|4677.3|4682|4679.2|4682|4679.2|4680.1|4677.3|9
1608673150000|2020-12-22 21:39:10|||||||||2
1608673160000|2020-12-22 21:39:20|4681.9|4679.1|4683|4680.2|4683.1|4680.3|4681|4678.2|45
1608673170000|2020-12-22 21:39:30|||||||||1
1608673180000|2020-12-22 21:39:40|4683.9|4681.1|4683|4680.2|4684|4681.2|4683|4680.2|11
1608673190000|2020-12-22 21:39:50|||||||||1
1608673200000|2020-12-22 21:40:00|4683.5|4680.7|4683|4680.2|4683.5|4680.7|4683|4680.2|22
1608673210000|2020-12-22 21:40:10|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|0
1608673220000|2020-12-22 21:40:20|||||||||2
1608673230000|2020-12-22 21:40:30|4682.9|4680.1|4682.6|4679.8|4682.9|4680.1|4682.1|4679.3|12
1608673240000|2020-12-22 21:40:40|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|7
1608673250000|2020-12-22 21:40:50|||||||||1
1608673280000|2020-12-22 21:41:20|||||||||3
1608673290000|2020-12-22 21:41:30|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|5
1608673300000|2020-12-22 21:41:40|4682.1|4679.3|4682|4679.2|4682.1|4679.3|4682|4679.2|1
1608673320000|2020-12-22 21:42:00|4681.1|4678.3|4681.1|4678.3|4681.1|4678.3|4681.1|4678.3|5
1608673330000|2020-12-22 21:42:10|||||||||2
1608673350000|2020-12-22 21:42:30|||||||||3
1608673360000|2020-12-22 21:42:40|||||||||1
1608673370000|2020-12-22 21:42:50|||||||||6
1608673380000|2020-12-22 21:43:00|||||||||8
1608673390000|2020-12-22 21:43:10|||||||||1
1608673400000|2020-12-22 21:43:20|4680.6|4677.8|4680.1|4677.3|4680.6|4677.8|4680.1|4677.3|23
1608673410000|2020-12-22 21:43:30|||||||||2
1608673420000|2020-12-22 21:43:40|4679.9|4677.1|4680.1|4677.3|4680.1|4677.3|4679.1|4676.3|16
1608673440000|2020-12-22 21:44:00|||||||||12
1608673450000|2020-12-22 21:44:10|4679.9|4677.1|4680|4677.2|4680|4677.2|4679.1|4676.3|10
1608673460000|2020-12-22 21:44:20|4680.1|4677.3|4680.1|4677.3|4680.1|4677.3|4680.1|4677.3|0
1608673470000|2020-12-22 21:44:30|4679.2|4676.4|4680.1|4677.3|4680.1|4677.3|4679.2|4676.4|14
1608673480000|2020-12-22 21:44:40|4680.9|4678.1|4679.1|4676.3|4680.9|4678.1|4679.1|4676.3|22
1608673490000|2020-12-22 21:44:50|4679.5|4676.7|4680.1|4677.3|4680.1|4677.3|4679.1|4676.3|30
1608673500000|2020-12-22 21:45:00|4679.6|4676.8|4680.9|4678.1|4681|4678.2|4679.1|4676.3|101
1608673510000|2020-12-22 21:45:10|4681|4678.2|4681.1|4678.3|4681.1|4678.3|4681|4678.2|8
1608673520000|2020-12-22 21:45:20|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|12
1608673530000|2020-12-22 21:45:30|4681.5|4678.7|4682|4679.2|4682|4679.2|4681.1|4678.3|9
1608673540000|2020-12-22 21:45:40|4682.4|4679.6|4683.9|4681.1|4683.9|4681.1|4682.4|4679.6|32
1608673550000|2020-12-22 21:45:50|4684|4681.2|4684|4681.2|4684|4681.2|4684|4681.2|1
1608673560000|2020-12-22 21:46:00|4684.1|4681.3|4684|4681.2|4684.1|4681.3|4684|4681.2|0
1608673570000|2020-12-22 21:46:10|4684.4|4681.6|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|14
1608673580000|2020-12-22 21:46:20|4684.8|4682|4684.4|4681.6|4684.9|4682.1|4684.4|4681.6|3
1608673590000|2020-12-22 21:46:30|4684.8|4682|4684.9|4682.1|4684.9|4682.1|4684|4681.2|5
1608673610000|2020-12-22 21:46:50|4684.1|4681.3|4682.5|4679.7|4684.1|4681.3|4682.5|4679.7|17
1608673620000|2020-12-22 21:47:00|4682.4|4679.6|4682.9|4680.1|4682.9|4680.1|4682|4679.2|4
1608673630000|2020-12-22 21:47:10|4683.9|4681.1|4684|4681.2|4684|4681.2|4683.5|4680.7|26
1608673640000|2020-12-22 21:47:20|4685.2|4682.4|4685.4|4682.6|4685.4|4682.6|4685.2|4682.4|49
1608673650000|2020-12-22 21:47:30|4685|4682.2|4685|4682.2|4685.8|4683|4685|4682.2|11
1608673660000|2020-12-22 21:47:40|4684.9|4682.1|4684|4681.2|4684.9|4682.1|4684|4681.2|4
1608673670000|2020-12-22 21:47:50|||||||||1
1608673680000|2020-12-22 21:48:00|||||||||1
1608673690000|2020-12-22 21:48:10|4683.1|4680.3|4683|4680.2|4683.1|4680.3|4683|4680.2|18
1608673710000|2020-12-22 21:48:30|4683.1|4680.3|4684|4681.2|4684|4681.2|4683.1|4680.3|36
1608673720000|2020-12-22 21:48:40|4684.8|4682|4684.9|4682.1|4685|4682.2|4684.5|4681.7|12
1608673730000|2020-12-22 21:48:50|||||||||2
1608673740000|2020-12-22 21:49:00|4684.5|4681.7|4682|4679.2|4684.5|4681.7|4682|4679.2|37
1608673750000|2020-12-22 21:49:10|4681.9|4679.1|4681|4678.2|4682|4679.2|4681|4678.2|17
1608673760000|2020-12-22 21:49:20|4680.6|4677.8|4679|4676.2|4681|4678.2|4678.9|4676.1|17
1608673770000|2020-12-22 21:49:30|4679.5|4676.7|4679.1|4676.3|4679.5|4676.7|4679.1|4676.3|8
1608673780000|2020-12-22 21:49:40|4679.9|4677.1|4679.5|4676.7|4679.9|4677.1|4679.1|4676.3|13
1608673790000|2020-12-22 21:49:50|4679.1|4676.3|4679.9|4677.1|4679.9|4677.1|4679.1|4676.3|1
1608673800000|2020-12-22 21:50:00|4679.5|4676.7|4680|4677.2|4680|4677.2|4679|4676.2|34
1608673810000|2020-12-22 21:50:10|4679.9|4677.1|4681|4678.2|4681|4678.2|4679.1|4676.3|11
1608673820000|2020-12-22 21:50:20|4681.8|4679|4682|4679.2|4682|4679.2|4681.8|4679|4
1608673830000|2020-12-22 21:50:30|4681.6|4678.8|4681.1|4678.3|4681.6|4678.8|4681.1|4678.3|3
1608673840000|2020-12-22 21:50:40|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|1
1608673850000|2020-12-22 21:50:50|4681.9|4679.1|4681.4|4678.6|4681.9|4679.1|4681|4678.2|2
1608673860000|2020-12-22 21:51:00|4681.5|4678.7|4682.4|4679.6|4682.4|4679.6|4681.5|4678.7|5
1608673880000|2020-12-22 21:51:20|4682|4679.2|4681.9|4679.1|4682|4679.2|4681.9|4679.1|0
1608673890000|2020-12-22 21:51:30|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|13
1608673900000|2020-12-22 21:51:40|||||||||1
1608673910000|2020-12-22 21:51:50|4681.9|4679.1|4681.9|4679.1|4681.9|4679.1|4681|4678.2|15
1608673920000|2020-12-22 21:52:00|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|0
1608673970000|2020-12-22 21:52:50|4682.1|4679.3|4682.5|4679.7|4682.9|4680.1|4682.1|4679.3|6
1608673980000|2020-12-22 21:53:00|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4
1608673990000|2020-12-22 21:53:10|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|0
1608674010000|2020-12-22 21:53:30|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|14
1608674020000|2020-12-22 21:53:40|||||||||2
1608674030000|2020-12-22 21:53:50|4681.9|4679.1|4681|4678.2|4681.9|4679.1|4681|4678.2|8
1608674040000|2020-12-22 21:54:00|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|31
1608674050000|2020-12-22 21:54:10|||||||||1
1608674090000|2020-12-22 21:54:50|4682.1|4679.3|4682.1|4679.3|4682.9|4680.1|4682.1|4679.3|11
1608674100000|2020-12-22 21:55:00|4682|4679.2|4681|4678.2|4682|4679.2|4681|4678.2|43
1608674110000|2020-12-22 21:55:10|4681.9|4679.1|4682|4679.2|4682|4679.2|4681.6|4678.8|3
1608674120000|2020-12-22 21:55:20|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|3
1608674130000|2020-12-22 21:55:30|4681.6|4678.8|4681.1|4678.3|4681.6|4678.8|4681.1|4678.3|2
1608674140000|2020-12-22 21:55:40|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|5
1608674150000|2020-12-22 21:55:50|4680.9|4678.1|4681|4678.2|4681|4678.2|4680.5|4677.7|6
1608674160000|2020-12-22 21:56:00|4681.8|4679|4681.6|4678.8|4682|4679.2|4681.1|4678.3|11
1608674200000|2020-12-22 21:56:40|4681.1|4678.3|4681.6|4678.8|4681.6|4678.8|4681.1|4678.3|3
1608674210000|2020-12-22 21:56:50|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|0
1608674220000|2020-12-22 21:57:00|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4682|4679.2|11
1608674230000|2020-12-22 21:57:10|4683|4680.2|4683|4680.2|4683.1|4680.3|4683|4680.2|3
1608674240000|2020-12-22 21:57:20|4683.1|4680.3|4683|4680.2|4683.1|4680.3|4683|4680.2|0
1608674250000|2020-12-22 21:57:30|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|4683.1|4680.3|2
1608674260000|2020-12-22 21:57:40|||||||||3
1608674270000|2020-12-22 21:57:50|4683|4680.2|4682.6|4679.8|4683|4680.2|4682.6|4679.8|7
1608674280000|2020-12-22 21:58:00|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|1
1608674290000|2020-12-22 21:58:10|4683.1|4680.3|4683|4680.2|4683.1|4680.3|4682.5|4679.7|10
1608674300000|2020-12-22 21:58:20|||||||||1
1608674310000|2020-12-22 21:58:30|4682.1|4679.3|4682.5|4679.7|4682.5|4679.7|4682|4679.2|5
1608674320000|2020-12-22 21:58:40|4683|4680.2|4682|4679.2|4683|4680.2|4682|4679.2|3
1608674330000|2020-12-22 21:58:50|4681.1|4678.3|4681|4678.2|4681.1|4678.3|4681|4678.2|2
1608674340000|2020-12-22 21:59:00|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|4
1608674350000|2020-12-22 21:59:10|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|23
1608674360000|2020-12-22 21:59:20|4680.9|4678.1|4680.6|4677.8|4681|4678.2|4680.6|4677.8|13
1608674370000|2020-12-22 21:59:30|4680.1|4677.3|4680.6|4677.8|4680.6|4677.8|4680.1|4677.3|6
1608674380000|2020-12-22 21:59:40|4681|4678.2|4681.4|4678.6|4681.9|4679.1|4680.6|4677.8|25
1608674390000|2020-12-22 21:59:50|4681.5|4678.7|4682|4679.2|4682|4679.2|4681.5|4678.7|32
1608678000000|2020-12-22 23:00:00|4681.5|4678.7|4682.1|4679.3|4683|4680.2|4680.9|4678.1|52
1608678010000|2020-12-22 23:00:10|4682.9|4680.1|4679.1|4676.3|4685|4680.1|4679|4675|57
1608678020000|2020-12-22 23:00:20|4681.1|4671.1|4671.5|4668.7|4681.1|4675.3|4670.9|4668.1|102
1608678030000|2020-12-22 23:00:30|4672.5|4668.5|4673|4670.2|4673.3|4670.5|4671.1|4668.3|39
1608678040000|2020-12-22 23:00:40|4672.6|4669.8|4658.5|4655.7|4673|4670.2|4658.5|4655.7|209
1608678050000|2020-12-22 23:00:50|4659|4656.2|4659|4656.2|4661|4658.2|4657.6|4654.8|107
1608678060000|2020-12-22 23:01:00|4659.4|4656.6|4665.1|4662.3|4665.1|4662.3|4656.1|4653.3|111
1608678070000|2020-12-22 23:01:10|4664.2|4661.4|4665|4662.2|4665.1|4662.3|4664|4661.2|33
1608678080000|2020-12-22 23:01:20|4665.1|4662.3|4668|4665.2|4668|4665.2|4665.1|4662.3|19
1608678090000|2020-12-22 23:01:30|4668.4|4665.6|4669.1|4666.3|4669.4|4666.6|4668.4|4665.6|19
1608678100000|2020-12-22 23:01:40|4670|4667.2|4670|4667.2|4670.5|4667.7|4669.4|4666.6|19
1608678110000|2020-12-22 23:01:50|4670.1|4667.3|4670|4667.2|4670.1|4667.3|4669.2|4666.4|11
1608678120000|2020-12-22 23:02:00|4670.8|4668|4672.1|4669.3|4672.1|4669.3|4670.8|4668|12
1608678130000|2020-12-22 23:02:10|4673|4670.2|4674|4671.2|4674.4|4671.6|4673|4670.2|16
1608678140000|2020-12-22 23:02:20|4673.2|4670.4|4673|4670.2|4673.2|4670.4|4673|4670.2|7
1608678150000|2020-12-22 23:02:30|4672.1|4669.3|4673|4670.2|4674|4671.2|4672.1|4669.3|22
1608678160000|2020-12-22 23:02:40|4672.2|4669.4|4672|4669.2|4673|4670.2|4672|4669.2|11
1608678170000|2020-12-22 23:02:50|4673|4670.2|4670.5|4667.7|4673|4670.2|4670.5|4667.7|9
1608678180000|2020-12-22 23:03:00|4671|4668.2|4672.5|4669.7|4672.6|4669.7|4671|4668.2|6
1608678190000|2020-12-22 23:03:10|4672.1|4669.3|4669.5|4666.7|4672.5|4669.7|4666.9|4664.1|43
1608678200000|2020-12-22 23:03:20|4669.6|4666.8|4671|4668.2|4673|4670.2|4669.6|4666.8|18
1608678210000|2020-12-22 23:03:30|4670|4667.2|4669.5|4666.7|4671|4668.2|4669.5|4666.7|11
1608678220000|2020-12-22 23:03:40|4669|4666.2|4677.3|4674.5|4680.3|4677.5|4669|4666.2|117
1608678230000|2020-12-22 23:03:50|4677|4674.2|4679|4676.2|4679.5|4676.7|4677|4674.2|47
1608678240000|2020-12-22 23:04:00|4678.6|4675.8|4677|4674.2|4678.6|4675.8|4677|4674.2|9
1608678250000|2020-12-22 23:04:10|4676.6|4673.8|4675|4672.2|4677|4674.2|4675|4672.2|13
1608678260000|2020-12-22 23:04:20|4676.3|4673.5|4676|4673.2|4676.5|4673.7|4676|4673.2|12
1608678270000|2020-12-22 23:04:30|4676.8|4674|4677.9|4675.1|4677.9|4675.1|4676.5|4673.7|18
1608678280000|2020-12-22 23:04:40|4677.4|4674.6|4678|4675.2|4678|4675.2|4677|4674.2|17
1608678290000|2020-12-22 23:04:50|4677.2|4674.4|4676|4673.2|4677.2|4674.4|4676|4673.2|12
1608678300000|2020-12-22 23:05:00|4676.4|4673.6|4677|4674.2|4677|4674.2|4676|4673.2|6
1608678310000|2020-12-22 23:05:10|4676.6|4673.8|4676.5|4673.7|4677|4674.2|4676|4673.2|8
1608678320000|2020-12-22 23:05:20|4677|4674.2|4678|4675.2|4678|4675.2|4676.4|4673.6|23
1608678330000|2020-12-22 23:05:30|4677|4674.2|4676|4673.2|4677|4674.2|4676|4673.2|13
1608678340000|2020-12-22 23:05:40|4676.5|4673.7|4677|4674.2|4677|4674.2|4676.5|4673.7|4
1608678350000|2020-12-22 23:05:50|||||||||2
1608678360000|2020-12-22 23:06:00|4676|4673.2|4676.5|4673.7|4677|4674.2|4676|4673.2|7
1608678370000|2020-12-22 23:06:10|4676.9|4674.1|4677|4674.2|4677|4674.2|4676.5|4673.7|26
1608678380000|2020-12-22 23:06:20|||||||||13
1608678390000|2020-12-22 23:06:30|||||||||6
1608678400000|2020-12-22 23:06:40|||||||||5
1608678420000|2020-12-22 23:07:00|||||||||4
1608678430000|2020-12-22 23:07:10|||||||||3
1608678440000|2020-12-22 23:07:20|4676.6|4673.8|4677|4674.2|4677|4674.2|4676.5|4673.7|5
1608678450000|2020-12-22 23:07:30|4676|4673.2|4676|4673.2|4676|4673.2|4676|4673.2|6
1608678460000|2020-12-22 23:07:40|4676.8|4674|4676.9|4674.1|4676.9|4674.1|4676.8|4674|2
1608678470000|2020-12-22 23:07:50|||||||||1
1608678480000|2020-12-22 23:08:00|||||||||3
1608678490000|2020-12-22 23:08:10|4677|4674.2|4677|4674.2|4677|4674.2|4677|4674.2|3
1608678500000|2020-12-22 23:08:20|4676.8|4674|4676|4673.2|4676.8|4674|4676|4673.2|8
1608678510000|2020-12-22 23:08:30|4676.1|4673.3|4676|4673.2|4677|4674.2|4676|4673.2|14
1608678520000|2020-12-22 23:08:40|4676.1|4673.3|4677|4674.2|4677|4674.2|4676.1|4673.3|8
1608678530000|2020-12-22 23:08:50|4676.1|4673.3|4676|4673.2|4676.1|4673.3|4676|4673.2|2
1608678540000|2020-12-22 23:09:00|4677|4674.2|4677|4674.2|4677|4674.2|4677|4674.2|1
1608678560000|2020-12-22 23:09:20|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|4677.1|4674.3|4
1608678570000|2020-12-22 23:09:30|||||||||16
1608678580000|2020-12-22 23:09:40|||||||||5
1608678590000|2020-12-22 23:09:50|||||||||3
1608678600000|2020-12-22 23:10:00|||||||||7
1608678610000|2020-12-22 23:10:10|||||||||5
1608678640000|2020-12-22 23:10:40|||||||||2
1608678650000|2020-12-22 23:10:50|4677|4674.2|4677|4674.2|4677|4674.2|4677|4674.2|1
1608678660000|2020-12-22 23:11:00|||||||||1
1608678680000|2020-12-22 23:11:20|||||||||2
1608678690000|2020-12-22 23:11:30|||||||||4
1608678700000|2020-12-22 23:11:40|||||||||4
1608678710000|2020-12-22 23:11:50|||||||||1
1608678720000|2020-12-22 23:12:00|||||||||1
1608678740000|2020-12-22 23:12:20|||||||||1
1608678750000|2020-12-22 23:12:30|||||||||4
1608678760000|2020-12-22 23:12:40|||||||||1
1608678770000|2020-12-22 23:12:50|||||||||3
1608678780000|2020-12-22 23:13:00|4678.7|4675.9|4679.9|4677.1|4679.9|4677.1|4678.7|4675.9|14
1608678790000|2020-12-22 23:13:10|||||||||4
1608678800000|2020-12-22 23:13:20|4680|4677.2|4681|4678.2|4681|4678.2|4680|4677.2|11
1608678810000|2020-12-22 23:13:30|4681.4|4678.6|4681|4678.2|4681.4|4678.6|4681|4678.2|14
1608678820000|2020-12-22 23:13:40|4680.8|4676.8|4680.8|4676.8|4680.8|4676.8|4680.8|4676.8|15
1608678830000|2020-12-22 23:13:50|4680.2|4677.4|4679|4676.2|4680.2|4677.4|4678.5|4675.7|4
1608678840000|2020-12-22 23:14:00|4680|4677.2|4680|4677.2|4680|4677.2|4680|4677.2|1
1608678850000|2020-12-22 23:14:10|||||||||2
1608678860000|2020-12-22 23:14:20|4680.5|4677.7|4681|4678.2|4682|4679.2|4680.5|4677.7|7
1608678880000|2020-12-22 23:14:40|4680.2|4677.4|4680|4677.2|4681|4678.2|4680|4677.2|4
1608678890000|2020-12-22 23:14:50|4679.6|4676.8|4678.9|4676.1|4680|4677.2|4678.9|4676.1|7
1608678900000|2020-12-22 23:15:00|||||||||3
1608678910000|2020-12-22 23:15:10|4678|4675.2|4678|4675.2|4678|4675.2|4678|4675.2|3
1608678920000|2020-12-22 23:15:20|||||||||1
1608678930000|2020-12-22 23:15:30|4677.6|4674.8|4678|4675.2|4678|4675.2|4677.6|4674.8|4
1608678940000|2020-12-22 23:15:40|4678.4|4675.6|4678|4675.2|4678.4|4675.6|4678|4675.2|2
1608678950000|2020-12-22 23:15:50|4678.4|4675.6|4678|4675.2|4678.4|4675.6|4678|4675.2|1
1608678960000|2020-12-22 23:16:00|4678.8|4676|4678|4675.2|4678.8|4676|4678|4675.2|8
1608678970000|2020-12-22 23:16:10|4678.4|4675.6|4678.9|4676.1|4678.9|4676.1|4678.4|4675.6|4
1608678980000|2020-12-22 23:16:20|4678.1|4675.3|4678|4675.2|4678.4|4675.6|4678|4675.2|3
1608678990000|2020-12-22 23:16:30|4678.4|4675.6|4681|4678.2|4681|4678.2|4678|4675.2|14
1608679000000|2020-12-22 23:16:40|4680.5|4677.7|4681|4678.2|4681|4678.2|4680|4677.2|6
1608679020000|2020-12-22 23:17:00|4680.9|4678.1|4680|4677.2|4680.9|4678.1|4680|4677.2|0
1608679030000|2020-12-22 23:17:10|4680.4|4677.6|4680|4677.2|4680.5|4677.7|4680|4677.2|1
1608679040000|2020-12-22 23:17:20|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|2
1608679060000|2020-12-22 23:17:40|||||||||6
1608679080000|2020-12-22 23:18:00|||||||||2
1608679090000|2020-12-22 23:18:10|4681.1|4678.3|4682|4679.2|4682|4679.2|4681.1|4678.3|5
1608679110000|2020-12-22 23:18:30|4682.4|4679.6|4682.1|4679.3|4683|4680.2|4682.1|4679.3|11
1608679120000|2020-12-22 23:18:40|4682.6|4679.8|4681.9|4679.1|4682.6|4679.8|4681.9|4679.1|5
1608679130000|2020-12-22 23:18:50|4682.2|4679.4|4682|4679.2|4682.2|4679.4|4682|4679.2|5
1608679140000|2020-12-22 23:19:00|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|10
1608679150000|2020-12-22 23:19:10|4681.8|4679|4682|4679.2|4682|4679.2|4681.8|4679|2
1608679160000|2020-12-22 23:19:20|||||||||1
1608679170000|2020-12-22 23:19:30|||||||||1
1608679180000|2020-12-22 23:19:40|||||||||4
1608679200000|2020-12-22 23:20:00|4682.5|4679.7|4682|4679.2|4682.5|4679.7|4682|4679.2|3
1608679220000|2020-12-22 23:20:20|4682.1|4679.3|4682|4679.2|4682.5|4679.7|4682|4679.2|6
1608679240000|2020-12-22 23:20:40|||||||||1
1608679250000|2020-12-22 23:20:50|||||||||3
1608679260000|2020-12-22 23:21:00|||||||||1
1608679270000|2020-12-22 23:21:10|||||||||1
1608679280000|2020-12-22 23:21:20|||||||||1
1608679290000|2020-12-22 23:21:30|4681.6|4678.8|4681|4678.2|4681.6|4678.8|4681|4678.2|5
1608679300000|2020-12-22 23:21:40|4681.2|4678.4|4682|4679.2|4683|4680.2|4681.2|4678.4|15
1608679310000|2020-12-22 23:21:50|4682.2|4679.4|4685|4682.2|4685|4682.2|4682.2|4679.4|42
1608679320000|2020-12-22 23:22:00|4685.1|4682.3|4686|4683.2|4686|4683.2|4685|4682.2|31
1608679330000|2020-12-22 23:22:10|4685.9|4683.1|4685|4682.2|4686|4683.2|4684.2|4681.4|19
1608679340000|2020-12-22 23:22:20|||||||||1
1608679350000|2020-12-22 23:22:30|4684|4681.2|4684|4681.2|4684|4681.2|4684|4681.2|8
1608679360000|2020-12-22 23:22:40|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|27
1608679370000|2020-12-22 23:22:50|4682.8|4680|4682|4679.2|4682.8|4680|4682|4679.2|5
1608679380000|2020-12-22 23:23:00|4681.9|4679.1|4682|4679.2|4682|4679.2|4681|4678.2|8
1608679390000|2020-12-22 23:23:10|4682.4|4679.6|4682|4679.2|4682.4|4679.6|4682|4679.2|3
1608679400000|2020-12-22 23:23:20|||||||||3
1608679420000|2020-12-22 23:23:40|||||||||1
1608679440000|2020-12-22 23:24:00|4682.8|4680|4683|4680.2|4683|4680.2|4682.8|4680|5
1608679450000|2020-12-22 23:24:10|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|4682.1|4679.3|9
1608679460000|2020-12-22 23:24:20|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|0
1608679470000|2020-12-22 23:24:30|||||||||1
1608679490000|2020-12-22 23:24:50|4682.9|4680.1|4682.9|4680.1|4682.9|4680.1|4682.9|4680.1|8
1608679500000|2020-12-22 23:25:00|||||||||2
1608679510000|2020-12-22 23:25:10|4683.1|4680.3|4684|4681.2|4684|4681.2|4683.1|4680.3|3
1608679520000|2020-12-22 23:25:20|4684.2|4681.4|4685|4682.2|4685|4682.2|4684.2|4681.4|6
1608679530000|2020-12-22 23:25:30|4686|4683.2|4685|4682.2|4686|4683.2|4685|4682.2|6
1608679540000|2020-12-22 23:25:40|4685.1|4682.3|4686|4683.2|4686.9|4684.1|4685.1|4682.3|10
1608679550000|2020-12-22 23:25:50|||||||||4
1608679560000|2020-12-22 23:26:00|||||||||20
1608679570000|2020-12-22 23:26:10|4687|4684.2|4687|4684.2|4687|4684.2|4687|4684.2|12
1608679580000|2020-12-22 23:26:20|4687.8|4685|4687|4684.2|4688|4685.2|4687|4684.2|27
1608679590000|2020-12-22 23:26:30|4686.2|4683.4|4686|4683.2|4686.2|4683.4|4686|4683.2|20
1608679610000|2020-12-22 23:26:50|4686.4|4683.6|4686|4683.2|4686.4|4683.6|4686|4683.2|2
1608679620000|2020-12-22 23:27:00|4685|4682.2|4685|4682.2|4685|4682.2|4685|4682.2|12
1608679640000|2020-12-22 23:27:20|4685.8|4683|4685|4682.2|4686|4683.2|4685|4682.2|11
1608679650000|2020-12-22 23:27:30|4685.8|4683|4685.8|4683|4685.8|4683|4685.8|4683|2
1608679660000|2020-12-22 23:27:40|4686|4683.2|4685|4682.2|4686|4683.2|4685|4682.2|9
1608679680000|2020-12-22 23:28:00|4685.1|4682.3|4686.9|4684.1|4686.9|4684.1|4685|4682.2|21
1608679690000|2020-12-22 23:28:10|4687|4684.2|4687.9|4685.1|4687.9|4685.1|4687|4684.2|16
1608679700000|2020-12-22 23:28:20|4687.1|4684.3|4687|4684.2|4687.1|4684.3|4687|4684.2|4
1608679710000|2020-12-22 23:28:30|4686.8|4684|4686|4683.2|4686.8|4684|4686|4683.2|2
1608679720000|2020-12-22 23:28:40|4686.4|4683.6|4686.4|4683.6|4686.4|4683.6|4686|4683.2|1
1608679730000|2020-12-22 23:28:50|4686|4683.2|4687|4684.2|4687|4684.2|4686|4683.2|4
1608679750000|2020-12-22 23:29:10|4687.8|4685|4686|4683.2|4687.8|4685|4686|4683.2|13
1608679760000|2020-12-22 23:29:20|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|6
1608679780000|2020-12-22 23:29:40|4685.1|4682.3|4685|4682.2|4685.4|4682.6|4685|4682.2|4
1608679790000|2020-12-22 23:29:50|4684.9|4682.1|4685|4682.2|4685|4682.2|4684.9|4682.1|7
1608679800000|2020-12-22 23:30:00|4685.8|4683|4685|4682.2|4685.8|4683|4685|4682.2|0
1608679820000|2020-12-22 23:30:20|||||||||2
1608679830000|2020-12-22 23:30:30|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|4685.9|4683.1|3
1608679840000|2020-12-22 23:30:40|4686|4683.2|4686|4683.2|4686|4683.2|4686|4683.2|1
1608679850000|2020-12-22 23:30:50|||||||||3
1608679860000|2020-12-22 23:31:00|||||||||3
1608679870000|2020-12-22 23:31:10|||||||||3
1608679880000|2020-12-22 23:31:20|4685.2|4682.4|4685|4682.2|4685.4|4682.6|4685|4682.2|15
1608679890000|2020-12-22 23:31:30|||||||||1
1608679900000|2020-12-22 23:31:40|4685.9|4683.1|4686|4683.2|4686|4683.2|4685.9|4683.1|2
1608679930000|2020-12-22 23:32:10|4683.5|4680.7|4682|4679.2|4683.5|4680.7|4681|4678.2|83
1608679950000|2020-12-22 23:32:30|||||||||5
1608679960000|2020-12-22 23:32:40|4682.1|4679.3|4682|4679.2|4682.1|4679.3|4682|4679.2|3
1608679970000|2020-12-22 23:32:50|||||||||1
1608679990000|2020-12-22 23:33:10|||||||||1
1608680000000|2020-12-22 23:33:20|4681.1|4678.3|4680|4677.2|4681.1|4678.3|4680|4677.2|20
1608680010000|2020-12-22 23:33:30|4680.2|4677.4|4680|4677.2|4681|4678.2|4680|4677.2|7
1608680020000|2020-12-22 23:33:40|4679.5|4676.7|4679|4676.2|4679.5|4676.7|4679|4676.2|6
1608680030000|2020-12-22 23:33:50|4673.9|4671.1|4678|4675.2|4678|4675.2|4673|4670.2|115
1608680040000|2020-12-22 23:34:00|4678.4|4675.6|4678|4675.2|4678.9|4676.1|4678|4675.2|11
1608680050000|2020-12-22 23:34:10|4677.2|4674.4|4677|4674.2|4677.4|4674.6|4677|4674.2|12
1608680060000|2020-12-22 23:34:20|4676|4673.2|4676|4673.2|4676|4673.2|4676|4673.2|12
1608680070000|2020-12-22 23:34:30|4675.6|4672.8|4676|4673.2|4676|4673.2|4675|4672.2|9
1608680080000|2020-12-22 23:34:40|4675.1|4672.3|4676|4673.2|4676|4673.2|4675.1|4672.3|22
1608680090000|2020-12-22 23:34:50|||||||||1
1608680100000|2020-12-22 23:35:00|4675.2|4672.4|4675|4672.2|4675.2|4672.4|4675|4672.2|8
1608680120000|2020-12-22 23:35:20|||||||||2
1608680130000|2020-12-22 23:35:30|4675.4|4672.6|4676|4673.2|4676|4673.2|4675.4|4672.6|6
1608680140000|2020-12-22 23:35:40|||||||||7
1608680150000|2020-12-22 23:35:50|||||||||2
1608680160000|2020-12-22 23:36:00|||||||||6
1608680170000|2020-12-22 23:36:10|||||||||3
1608680180000|2020-12-22 23:36:20|||||||||1
1608680210000|2020-12-22 23:36:50|||||||||2
1608680220000|2020-12-22 23:37:00|4676.2|4673.4|4677|4674.2|4677|4674.2|4676.2|4673.4|22
1608680230000|2020-12-22 23:37:10|||||||||3
1608680240000|2020-12-22 23:37:20|||||||||2
1608680250000|2020-12-22 23:37:30|||||||||4
1608680260000|2020-12-22 23:37:40|4677.1|4674.3|4678|4675.2|4678|4675.2|4677.1|4674.3|3
1608680270000|2020-12-22 23:37:50|4677|4674.2|4677|4674.2|4677|4674.2|4677|4674.2|7
1608680280000|2020-12-22 23:38:00|4677.4|4674.6|4678|4675.2|4678|4675.2|4677.4|4674.6|2
1608680290000|2020-12-22 23:38:10|||||||||1
1608680300000|2020-12-22 23:38:20|4678.4|4675.6|4678|4675.2|4678.4|4675.6|4678|4675.2|2
1608680310000|2020-12-22 23:38:30|4678.4|4675.6|4679|4676.2|4679|4676.2|4678.4|4675.6|4
1608680330000|2020-12-22 23:38:50|||||||||1
1608680340000|2020-12-22 23:39:00|4679.1|4676.3|4679|4676.2|4679.1|4676.3|4679|4676.2|5
1608680350000|2020-12-22 23:39:10|||||||||4
1608680360000|2020-12-22 23:39:20|4679.4|4676.6|4680|4677.2|4680|4677.2|4679.4|4676.6|10
1608680370000|2020-12-22 23:39:30|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|3
1608680380000|2020-12-22 23:39:40|||||||||1
1608680390000|2020-12-22 23:39:50|||||||||3
1608680400000|2020-12-22 23:40:00|4680|4677.2|4680|4677.2|4680|4677.2|4680|4677.2|9
1608680410000|2020-12-22 23:40:10|4680.5|4677.7|4680|4677.2|4680.5|4677.7|4680|4677.2|3
1608680420000|2020-12-22 23:40:20|4680.1|4677.3|4680.1|4677.3|4680.1|4677.3|4680.1|4677.3|0
1608680430000|2020-12-22 23:40:30|4680|4677.2|4680|4677.2|4680|4677.2|4680|4677.2|3
1608680440000|2020-12-22 23:40:40|||||||||2
1608680460000|2020-12-22 23:41:00|4679.6|4676.8|4679|4676.2|4679.6|4676.8|4679|4676.2|8
1608680470000|2020-12-22 23:41:10|4678.1|4675.3|4678.1|4675.3|4678.5|4675.7|4678.1|4675.3|4
1608680490000|2020-12-22 23:41:30|||||||||1
1608680500000|2020-12-22 23:41:40|4678|4675.2|4679|4676.2|4679|4676.2|4678|4675.2|8
1608680510000|2020-12-22 23:41:50|4678.2|4675.4|4678|4675.2|4678.2|4675.4|4678|4675.2|4
1608680520000|2020-12-22 23:42:00|4678.4|4675.6|4680|4677.2|4680|4677.2|4678.4|4675.6|5
1608680530000|2020-12-22 23:42:10|||||||||1
1608680550000|2020-12-22 23:42:30|||||||||4
1608680560000|2020-12-22 23:42:40|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|4
1608680570000|2020-12-22 23:42:50|||||||||1
1608680580000|2020-12-22 23:43:00|4681.1|4678.3|4681.9|4679.1|4681.9|4679.1|4681.1|4678.3|2
1608680590000|2020-12-22 23:43:10|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|3
1608680600000|2020-12-22 23:43:20|4681.4|4678.6|4682|4679.2|4682|4679.2|4681.4|4678.6|3
1608680610000|2020-12-22 23:43:30|4682.1|4679.3|4683|4680.2|4683|4680.2|4682.1|4679.3|8
1608680630000|2020-12-22 23:43:50|||||||||2
1608680640000|2020-12-22 23:44:00|||||||||1
1608680650000|2020-12-22 23:44:10|4683.4|4680.6|4683|4680.2|4683.5|4680.7|4683|4680.2|4
1608680660000|2020-12-22 23:44:20|||||||||1
1608680670000|2020-12-22 23:44:30|||||||||1
1608680700000|2020-12-22 23:45:00|4683.2|4680.4|4684|4681.2|4684|4681.2|4683|4680.2|6
1608680710000|2020-12-22 23:45:10|4684.4|4681.6|4684|4681.2|4684.5|4681.7|4684|4681.2|0
1608680720000|2020-12-22 23:45:20|||||||||1
1608680730000|2020-12-22 23:45:30|||||||||2
1608680740000|2020-12-22 23:45:40|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|8
1608680750000|2020-12-22 23:45:50|||||||||1
1608680760000|2020-12-22 23:46:00|4683.1|4680.3|4684|4681.2|4684|4681.2|4683.1|4680.3|5
1608680770000|2020-12-22 23:46:10|4683.6|4680.8|4684|4681.2|4684|4681.2|4683|4680.2|8
1608680790000|2020-12-22 23:46:30|4684.4|4681.6|4688|4685.2|4688|4685.2|4684|4681.2|35
1608680800000|2020-12-22 23:46:40|4687.2|4684.4|4687|4684.2|4687.2|4684.4|4687|4684.2|20
1608680810000|2020-12-22 23:46:50|4688|4685.2|4688|4685.2|4688|4685.2|4688|4685.2|13
1608680820000|2020-12-22 23:47:00|4688.4|4685.6|4688|4685.2|4688.4|4685.6|4688|4685.2|27
1608680830000|2020-12-22 23:47:10|4687.6|4684.8|4687.5|4684.7|4687.6|4684.8|4687|4684.2|19
1608680840000|2020-12-22 23:47:20|4688|4685.2|4688|4685.2|4688|4685.2|4688|4685.2|2
1608680850000|2020-12-22 23:47:30|||||||||5
1608680860000|2020-12-22 23:47:40|||||||||2
1608680870000|2020-12-22 23:47:50|||||||||4
1608680880000|2020-12-22 23:48:00|4689|4686.2|4690|4687.2|4694.2|4689.2|4689|4684.1|37
1608680890000|2020-12-22 23:48:10|4689.6|4686.8|4689|4686.2|4690|4687.2|4689|4686.2|15
1608680900000|2020-12-22 23:48:20|4688|4685.2|4688|4685.2|4688|4685.2|4688|4685.2|6
1608680910000|2020-12-22 23:48:30|4688.9|4686.1|4690|4687.2|4690|4687.2|4688.9|4686.1|9
1608680920000|2020-12-22 23:48:40|4691|4688.2|4691|4688.2|4691|4688.2|4691|4688.2|13
1608680930000|2020-12-22 23:48:50|4690.4|4687.6|4690|4687.2|4690.4|4687.6|4690|4687.2|4
1608680940000|2020-12-22 23:49:00|4690.4|4687.6|4690.5|4687.7|4691|4688.2|4690|4687.2|12
1608680950000|2020-12-22 23:49:10|4691|4688.2|4690|4687.2|4691|4688.2|4690|4687.2|6
1608680970000|2020-12-22 23:49:30|||||||||2
1608680990000|2020-12-22 23:49:50|||||||||2
1608681000000|2020-12-22 23:50:00|4689|4686.2|4689|4686.2|4689.4|4686.6|4689|4686.2|11
1608681020000|2020-12-22 23:50:20|||||||||1
1608681030000|2020-12-22 23:50:30|4689.5|4686.7|4690|4687.2|4690|4687.2|4689|4686.2|5
1608681060000|2020-12-22 23:51:00|4690.9|4688.1|4692|4689.2|4692|4689.2|4690.9|4688.1|16
1608681070000|2020-12-22 23:51:10|||||||||8
1608681080000|2020-12-22 23:51:20|4691.6|4688.8|4692|4689.2|4692|4689.2|4691.5|4688.7|5
1608681090000|2020-12-22 23:51:30|4692.9|4690.1|4691|4688.2|4693|4690.2|4691|4688.2|15
1608681110000|2020-12-22 23:51:50|4691.9|4689.1|4691|4688.2|4691.9|4689.1|4691|4688.2|6
1608681120000|2020-12-22 23:52:00|||||||||1
1608681140000|2020-12-22 23:52:20|4690.4|4687.6|4690|4687.2|4691|4688.2|4690|4687.2|12
1608681150000|2020-12-22 23:52:30|||||||||3
1608681160000|2020-12-22 23:52:40|4689.5|4686.7|4689|4686.2|4689.5|4686.7|4689|4686.2|16
1608681170000|2020-12-22 23:52:50|||||||||4
1608681180000|2020-12-22 23:53:00|||||||||3
1608681190000|2020-12-22 23:53:10|||||||||2
1608681200000|2020-12-22 23:53:20|4688.2|4685.4|4689|4686.2|4689|4686.2|4688|4685.2|5
1608681210000|2020-12-22 23:53:30|||||||||3
1608681220000|2020-12-22 23:53:40|4690|4687.2|4690|4687.2|4690|4687.2|4690|4687.2|10
1608681240000|2020-12-22 23:54:00|||||||||3
1608681250000|2020-12-22 23:54:10|||||||||1
1608681270000|2020-12-22 23:54:30|||||||||2
1608681280000|2020-12-22 23:54:40|||||||||1
1608681290000|2020-12-22 23:54:50|||||||||2
1608681300000|2020-12-22 23:55:00|4690.4|4687.6|4690|4687.2|4691|4688.2|4690|4687.2|6
1608681320000|2020-12-22 23:55:20|||||||||1
1608681360000|2020-12-22 23:56:00|||||||||2
1608681380000|2020-12-22 23:56:20|||||||||1
1608681390000|2020-12-22 23:56:30|||||||||2
1608681410000|2020-12-22 23:56:50|||||||||1
1608681430000|2020-12-22 23:57:10|4689.2|4686.4|4689|4686.2|4689.2|4686.4|4689|4686.2|6
1608681450000|2020-12-22 23:57:30|||||||||8
1608681460000|2020-12-22 23:57:40|||||||||2
1608681470000|2020-12-22 23:57:50|||||||||2
1608681480000|2020-12-22 23:58:00|4689.5|4686.7|4690|4687.2|4690.9|4688.1|4689.5|4686.7|15
1608681530000|2020-12-22 23:58:50|4690.4|4687.6|4691|4688.2|4691|4688.2|4690|4687.2|2
1608681540000|2020-12-22 23:59:00|4690.5|4687.7|4689|4686.2|4690.5|4687.7|4689|4686.2|7
1608681560000|2020-12-22 23:59:20|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|4688.9|4686.1|0
1608681570000|2020-12-22 23:59:30|4688.4|4685.6|4687.9|4685.1|4688.4|4685.6|4687.9|4685.1|3
1608681590000|2020-12-22 23:59:50|4689|4686.2|4689|4686.2|4689|4686.2|4689|4686.2|9
1608681600000|2020-12-23 00:00:00|4688.2|4685.4|4687.9|4685.1|4688.9|4686.1|4687|4684.2|83
1608681610000|2020-12-23 00:00:10|4688|4685.2|4687|4684.2|4688|4685.2|4687|4684.2|78
1608681620000|2020-12-23 00:00:20|||||||||5
1608681630000|2020-12-23 00:00:30|4686.1|4683.3|4686|4683.2|4686.1|4683.3|4686|4683.2|67
1608681650000|2020-12-23 00:00:50|||||||||2
1608681660000|2020-12-23 00:01:00|||||||||7
1608681670000|2020-12-23 00:01:10|||||||||35
1608681680000|2020-12-23 00:01:20|4685.2|4682.4|4685|4682.2|4685.2|4682.4|4685|4682.2|12
1608681690000|2020-12-23 00:01:30|4684.9|4682.1|4683|4680.2|4684.9|4682.1|4683|4680.2|22
1608681700000|2020-12-23 00:01:40|4682|4679.2|4683|4680.2|4683|4680.2|4681.6|4678.8|40
1608681720000|2020-12-23 00:02:00|4682.6|4679.8|4682|4679.2|4682.6|4679.8|4682|4679.2|21
1608681740000|2020-12-23 00:02:20|4682.2|4679.4|4682|4679.2|4683|4680.2|4682|4679.2|11
1608681750000|2020-12-23 00:02:30|||||||||6
1608681760000|2020-12-23 00:02:40|||||||||5
1608681770000|2020-12-23 00:02:50|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|13
1608681780000|2020-12-23 00:03:00|4682.2|4679.4|4683|4680.2|4683|4680.2|4682|4679.2|14
1608681790000|2020-12-23 00:03:10|||||||||1
1608681800000|2020-12-23 00:03:20|4684|4681.2|4684|4681.2|4684|4681.2|4684|4681.2|11
1608681810000|2020-12-23 00:03:30|4684.4|4681.6|4684|4681.2|4684.5|4681.7|4684|4681.2|2
1608681820000|2020-12-23 00:03:40|4684.4|4681.6|4684.1|4681.3|4684.5|4681.7|4684|4681.2|2
1608681830000|2020-12-23 00:03:50|4684|4681.2|4684|4681.2|4684.5|4681.7|4684|4681.2|2
1608681840000|2020-12-23 00:04:00|||||||||3
1608681860000|2020-12-23 00:04:20|||||||||1
1608681870000|2020-12-23 00:04:30|||||||||1
1608681880000|2020-12-23 00:04:40|||||||||5
1608681890000|2020-12-23 00:04:50|4683.2|4680.4|4683|4680.2|4683.2|4680.4|4683|4680.2|9
1608681900000|2020-12-23 00:05:00|4682.9|4680.1|4683|4680.2|4683|4680.2|4682|4679.2|14
1608681910000|2020-12-23 00:05:10|4682.2|4679.4|4682|4679.2|4682.2|4679.4|4682|4679.2|8
1608681920000|2020-12-23 00:05:20|4683|4680.2|4683|4680.2|4683|4680.2|4682.2|4679.4|15
1608681930000|2020-12-23 00:05:30|||||||||1
1608681940000|2020-12-23 00:05:40|4682.2|4679.4|4682|4679.2|4682.2|4679.4|4682|4679.2|12
1608681950000|2020-12-23 00:05:50|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|15
1608681960000|2020-12-23 00:06:00|||||||||4
1608681970000|2020-12-23 00:06:10|||||||||3
1608681980000|2020-12-23 00:06:20|||||||||2
1608681990000|2020-12-23 00:06:30|||||||||1
1608682000000|2020-12-23 00:06:40|||||||||1
1608682010000|2020-12-23 00:06:50|||||||||1
1608682020000|2020-12-23 00:07:00|||||||||11
1608682030000|2020-12-23 00:07:10|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4682|4679.2|2
1608682040000|2020-12-23 00:07:20|4681.9|4679.1|4682|4679.2|4682|4679.2|4681|4678.2|27
1608682050000|2020-12-23 00:07:30|4681.5|4678.7|4681|4678.2|4681.5|4678.7|4681|4678.2|11
1608682090000|2020-12-23 00:08:10|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|11
1608682110000|2020-12-23 00:08:30|||||||||2
1608682120000|2020-12-23 00:08:40|||||||||4
1608682130000|2020-12-23 00:08:50|4681.9|4679.1|4682|4679.2|4682|4679.2|4681.9|4679.1|3
1608682170000|2020-12-23 00:09:30|4681.9|4679.1|4682|4679.2|4682|4679.2|4681.9|4679.1|1
1608682180000|2020-12-23 00:09:40|||||||||1
1608682190000|2020-12-23 00:09:50|4682.9|4680.1|4681|4678.2|4683|4680.2|4681|4678.2|14
1608682200000|2020-12-23 00:10:00|4681.4|4678.6|4682|4679.2|4682|4679.2|4681|4678.2|24
1608682210000|2020-12-23 00:10:10|4682.4|4679.6|4682|4679.2|4682.9|4680.1|4681.5|4678.7|10
1608682220000|2020-12-23 00:10:20|4682.9|4680.1|4683|4680.2|4683|4680.2|4682.9|4680.1|1
1608682250000|2020-12-23 00:10:50|||||||||3
1608682260000|2020-12-23 00:11:00|||||||||1
1608682280000|2020-12-23 00:11:20|||||||||1
1608682300000|2020-12-23 00:11:40|4684|4681.2|4685|4682.2|4685|4682.2|4684|4681.2|14
1608682310000|2020-12-23 00:11:50|4684|4681.2|4684|4681.2|4684|4681.2|4684|4681.2|3
1608682320000|2020-12-23 00:12:00|||||||||1
1608682330000|2020-12-23 00:12:10|4683.6|4680.8|4683|4680.2|4683.6|4680.8|4683|4680.2|7
1608682340000|2020-12-23 00:12:20|||||||||4
1608682390000|2020-12-23 00:13:10|||||||||1
1608682400000|2020-12-23 00:13:20|||||||||1
1608682410000|2020-12-23 00:13:30|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4681.5|4678.7|9
1608682420000|2020-12-23 00:13:40|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|15
1608682430000|2020-12-23 00:13:50|4682.2|4679.4|4682|4679.2|4683|4680.2|4682|4679.2|8
1608682440000|2020-12-23 00:14:00|4682.9|4680.1|4682.9|4680.1|4682.9|4680.1|4682.9|4680.1|4
1608682450000|2020-12-23 00:14:10|4683|4680.2|4682|4679.2|4683|4680.2|4682|4679.2|6
1608682460000|2020-12-23 00:14:20|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|12
1608682500000|2020-12-23 00:15:00|||||||||1
1608682510000|2020-12-23 00:15:10|4683.1|4680.3|4684|4681.2|4684|4681.2|4683.1|4680.3|9
1608682520000|2020-12-23 00:15:20|4685|4682.2|4685|4682.2|4685|4682.2|4685|4682.2|3
1608682530000|2020-12-23 00:15:30|4684.9|4682.1|4685|4682.2|4685|4682.2|4684|4681.2|13
1608682540000|2020-12-23 00:15:40|||||||||3
1608682560000|2020-12-23 00:16:00|4686|4683.2|4686|4683.2|4686|4683.2|4686|4683.2|6
1608682570000|2020-12-23 00:16:10|||||||||1
1608682580000|2020-12-23 00:16:20|||||||||3
1608682590000|2020-12-23 00:16:30|||||||||1
1608682600000|2020-12-23 00:16:40|||||||||1
1608682610000|2020-12-23 00:16:50|||||||||18
1608682620000|2020-12-23 00:17:00|||||||||2
1608682630000|2020-12-23 00:17:10|||||||||8
1608682640000|2020-12-23 00:17:20|||||||||3
1608682650000|2020-12-23 00:17:30|4686.4|4683.6|4686|4683.2|4687|4684.2|4686|4683.2|25
1608682660000|2020-12-23 00:17:40|||||||||4
1608682670000|2020-12-23 00:17:50|||||||||1
1608682680000|2020-12-23 00:18:00|||||||||1
1608682690000|2020-12-23 00:18:10|4685.9|4683.1|4686|4683.2|4686|4683.2|4685.1|4682.3|7
1608682710000|2020-12-23 00:18:30|||||||||8
1608682720000|2020-12-23 00:18:40|4685.9|4683.1|4685|4682.2|4685.9|4683.1|4685|4682.2|8
1608682730000|2020-12-23 00:18:50|4684.9|4682.1|4684.9|4682.1|4684.9|4682.1|4684.9|4682.1|0
1608682740000|2020-12-23 00:19:00|4685|4682.2|4685|4682.2|4685|4682.2|4685|4682.2|1
1608682780000|2020-12-23 00:19:40|4684.2|4681.4|4684|4681.2|4684.2|4681.4|4684|4681.2|3
1608682790000|2020-12-23 00:19:50|||||||||7
1608682800000|2020-12-23 00:20:00|||||||||4
1608682820000|2020-12-23 00:20:20|||||||||11
1608682830000|2020-12-23 00:20:30|4683.5|4680.7|4682|4679.2|4684|4681.2|4681.9|4679.1|6
1608682840000|2020-12-23 00:20:40|4681.9|4679.1|4682|4679.2|4682|4679.2|4681|4678.2|12
1608682860000|2020-12-23 00:21:00|4681.2|4678.4|4680|4677.2|4681.2|4678.4|4680|4677.2|25
1608682870000|2020-12-23 00:21:10|4679.9|4677.1|4680|4677.2|4680|4677.2|4679.9|4677.1|4
1608682880000|2020-12-23 00:21:20|4680.9|4678.1|4681|4678.2|4681|4678.2|4680|4677.2|12
1608682890000|2020-12-23 00:21:30|4681.9|4679.1|4682|4679.2|4682|4679.2|4681|4678.2|8
1608682900000|2020-12-23 00:21:40|4681|4678.2|4680.9|4678.1|4681|4678.2|4680|4677.2|10
1608682910000|2020-12-23 00:21:50|4681|4678.2|4681|4678.2|4681.9|4679.1|4681|4678.2|12
1608682920000|2020-12-23 00:22:00|4681.4|4678.6|4681|4678.2|4681.9|4679.1|4680.9|4678.1|8
1608682930000|2020-12-23 00:22:10|||||||||2
1608682940000|2020-12-23 00:22:20|4681.4|4678.6|4681|4678.2|4681.9|4679.1|4681|4678.2|15
1608682950000|2020-12-23 00:22:30|||||||||1
1608682960000|2020-12-23 00:22:40|4681.9|4679.1|4682|4679.2|4682|4679.2|4681.9|4679.1|6
1608682970000|2020-12-23 00:22:50|||||||||1
1608682980000|2020-12-23 00:23:00|4682.4|4679.6|4682|4679.2|4683|4680.2|4681|4678.2|16
1608683000000|2020-12-23 00:23:20|4681.5|4678.7|4681|4678.2|4681.5|4678.7|4681|4678.2|1
1608683010000|2020-12-23 00:23:30|||||||||4
1608683030000|2020-12-23 00:23:50|4680.9|4678.1|4680|4677.2|4680.9|4678.1|4680|4677.2|5
1608683040000|2020-12-23 00:24:00|||||||||2
1608683060000|2020-12-23 00:24:20|4680.9|4678.1|4680|4677.2|4680.9|4678.1|4680|4677.2|15
1608683070000|2020-12-23 00:24:30|4680.9|4678.1|4680|4677.2|4680.9|4678.1|4680|4677.2|5
1608683080000|2020-12-23 00:24:40|4679.9|4677.1|4680.9|4678.1|4680.9|4678.1|4679.9|4677.1|9
1608683090000|2020-12-23 00:24:50|4680.4|4677.6|4680|4677.2|4680.4|4677.6|4680|4677.2|4
1608683100000|2020-12-23 00:25:00|4680.1|4677.3|4683|4680.2|4684|4681.2|4680|4677.2|30
1608683110000|2020-12-23 00:25:10|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4682|4679.2|12
1608683120000|2020-12-23 00:25:20|4682.4|4679.6|4682|4679.2|4682.4|4679.6|4682|4679.2|1
1608683130000|2020-12-23 00:25:30|4682.5|4679.7|4682.9|4680.1|4682.9|4680.1|4682.5|4679.7|4
1608683140000|2020-12-23 00:25:40|4682.5|4679.7|4682.9|4680.1|4682.9|4680.1|4682.4|4679.6|4
1608683150000|2020-12-23 00:25:50|4682.1|4679.3|4682.9|4680.1|4682.9|4680.1|4682|4679.2|8
1608683160000|2020-12-23 00:26:00|4683|4680.2|4683|4680.2|4683|4680.2|4683|4680.2|5
1608683180000|2020-12-23 00:26:20|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4682|4679.2|12
1608683190000|2020-12-23 00:26:30|4682.9|4680.1|4682|4679.2|4682.9|4680.1|4682|4679.2|6
1608683200000|2020-12-23 00:26:40|4682.4|4679.6|4682|4679.2|4682.9|4680.1|4682|4679.2|7
1608683210000|2020-12-23 00:26:50|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|2
1608683220000|2020-12-23 00:27:00|4682|4679.2|4682|4679.2|4682|4679.2|4682|4679.2|4
1608683230000|2020-12-23 00:27:10|4681.5|4678.7|4681.1|4678.3|4681.9|4679.1|4681.1|4678.3|2
1608683240000|2020-12-23 00:27:20|4681|4678.2|4681|4678.2|4681|4678.2|4681|4678.2|1
1608683250000|2020-12-23 00:27:30|4681.4|4678.6|4682|4679.2|4682|4679.2|4681.4|4678.6|8
1608683290000|2020-12-23 00:28:10|||||||||3
1608683300000|2020-12-23 00:28:20|||||||||4
1608683320000|2020-12-23 00:28:40|4681.9|4679.1|4682|4679.2|4682|4679.2|4681|4678.2|7
1608683330000|2020-12-23 00:28:50|4681.9|4679.1|4681|4678.2|4681.9|4679.1|4681|4678.2|2
1608683340000|2020-12-23 00:29:00|4680|4677.2|4680|4677.2|4680|4677.2|4680|4677.2|5
1608683350000|2020-12-23 00:29:10|4680.4|4677.6|4680.9|4678.1|4680.9|4678.1|4680|4677.2|6
1608683360000|2020-12-23 00:29:20|4680.1|4677.3|4680|4677.2|4680.1|4677.3|4680|4677.2|0
1608683370000|2020-12-23 00:29:30|||||||||13
1608683380000|2020-12-23 00:29:40|4679.9|4677.1|4678.9|4676.1|4679.9|4677.1|4678.9|4676.1|9
1608683390000|2020-12-23 00:29:50|4679|4676.2|4680|4677.2|4680|4677.2|4679|4676.2|12
1608683410000|2020-12-23 00:30:10|4679.9|4677.1|4679.9|4677.1|4679.9|4677.1|4679.9|4677.1|1
1608683420000|2020-12-23 00:30:20|4679.4|4676.6|4679.9|4677.1|4679.9|4677.1|4679|4676.2|8
1608683440000|2020-12-23 00:30:40|||||||||2
1608683470000|2020-12-23 00:31:10|||||||||8
1608683480000|2020-12-23 00:31:20|4679|4676.2|4679|4676.2|4679.9|4677.1|4679|4676.2|9
1608683490000|2020-12-23 00:31:30|4678.4|4675.6|4678|4675.2|4678.4|4675.6|4678|4675.2|37
1608683500000|2020-12-23 00:31:40|4677.9|4675.1|4678|4675.2|4678|4675.2|4677.9|4675.1|19
1608683510000|2020-12-23 00:31:50|||||||||4
1608683520000|2020-12-23 00:32:00|4677.6|4674.8|4678|4675.2|4678|4675.2|4677|4674.2|15
1608683530000|2020-12-23 00:32:10|4677|4674.2|4676.9|4674.1|4677|4674.2|4676.9|4674.1|5
1608683540000|2020-12-23 00:32:20|4676.1|4673.3|4676|4673.2|4676.1|4673.3|4676|4673.2|10
1608683550000|2020-12-23 00:32:30|4676.9|4674.1|4676.9|4674.1|4676.9|4674.1|4676.9|4674.1|14
1608683560000|2020-12-23 00:32:40|4676.5|4673.7|4676|4673.2|4676.5|4673.7|4675.9|4673.1|12
1608683570000|2020-12-23 00:32:50|4675.9|4673.1|4676|4673.2|4676|4673.2|4675.9|4673.1|2
1608683580000|2020-12-23 00:33:00|4675.9|4673.1|4675|4672.2|4676|4673.2|4675|4672.2|22
1608683590000|2020-12-23 00:33:10|4675.4|4672.6|4675|4672.2|4675.9|4673.1|4675|4672.2|6
1608683600000|2020-12-23 00:33:20|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|4674.9|4672.1|2
1608683610000|2020-12-23 00:33:30|4675|4672.2|4676|4673.2|4676|4673.2|4675|4672.2|19
1608683620000|2020-12-23 00:33:40|4675|4672.2|4675|4672.2|4675|4672.2|4675|4672.2|3
1608683630000|2020-12-23 00:33:50|||||||||1
1608683640000|2020-12-23 00:34:00|4676|4673.2|4676|4673.2|4676|4673.2|4676|4673.2|9
1608683650000|2020-12-23 00:34:10|4676.1|4673.3|4676.9|4674.1|4677|4674.2|4676.1|4673.3|5
1608683660000|2020-12-23 00:34:20|4675.9|4673.1|4676|4673.2|4676|4673.2|4675.9|4673.1|1
1608683670000|2020-12-23 00:34:30|4675.9|4673.1|4676|4673.2|4676|4673.2|4675.9|4673.1|1
1608683680000|2020-12-23 00:34:40|||||||||2
1608683700000|2020-12-23 00:35:00|4677|4674.2|4677|4674.2|4677|4674.2|4677|4674.2|27
1608683710000|2020-12-23 00:35:10|||||||||6
1608683720000|2020-12-23 00:35:20|4677.1|4674.3|4677.9|4675.1|4677.9|4675.1|4677.1|4674.3|2
1608683730000|2020-12-23 00:35:30|||||||||3
1608683740000|2020-12-23 00:35:40|4677|4674.2|4677.1|4674.3|4677.1|4674.3|4677|4674.2|3
1608683750000|2020-12-23 00:35:50|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|4677.9|4675.1|2
1608683760000|2020-12-23 00:36:00|4677.5|4674.7|4677.1|4674.3|4677.9|4675.1|4677.1|4674.3|8
1608683770000|2020-12-23 00:36:10|4677.5|4674.7|4677.1|4674.3|4677.9|4675.1|4677.1|4674.3|3
1608683780000|2020-12-23 00:36:20|4677|4674.2|4677|4674.2|4677|4674.2|4676|4673.2|3
1608683790000|2020-12-23 00:36:30|4676.2|4673.4|4677|4674.2|4677|4674.2|4676|4673.2|12
1608683800000|2020-12-23 00:36:40|||||||||2
1608683810000|2020-12-23 00:36:50|4676.9|4674.1|4676|4673.2|4676.9|4674.1|4676|4673.2|2
1608683820000|2020-12-23 00:37:00|4676.2|4673.4|4676|4673.2|4677|4674.2|4676|4673.2|6
1608683840000|2020-12-23 00:37:20|||||||||6
1608683860000|2020-12-23 00:37:40|4675|4672.2|4675|4672.2|4675|4672.2|4675|4672.2|15
1608683870000|2020-12-23 00:37:50|4676|4673.2|4676|4673.2|4676|4673.2|4676|4673.2|9
1608683900000|2020-12-23 00:38:20|||||||||1
1608683910000|2020-12-23 00:38:30|4676.9|4674.1|4676.9|4674.1|4676.9|4674.1|4676.9|4674.1|8
1608683920000|2020-12-23 00:38:40|4677|4674.2|4677|4674.2|4677|4674.2|4677|4674.2|2
1608683930000|2020-12-23 00:38:50|||||||||1
1608683940000|2020-12-23 00:39:00|||||||||2
1608683950000|2020-12-23 00:39:10|||||||||1
1608683960000|2020-12-23 00:39:20|||||||||2
1608683970000|2020-12-23 00:39:30|||||||||2
1608683990000|2020-12-23 00:39:50|||||||||3
1608684010000|2020-12-23 00:40:10|||||||||1
1608684020000|2020-12-23 00:40:20|4677.9|4675.1|4678|4675.2|4678|4675.2|4677.9|4675.1|7
1608684040000|2020-12-23 00:40:40|||||||||1
1608684050000|2020-12-23 00:40:50|4678.9|4676.1|4678|4675.2|4679|4676.2|4678|4675.2|20
1608684060000|2020-12-23 00:41:00|||||||||1
1608684070000|2020-12-23 00:41:10|4678.9|4676.1|4678.9|4676.1|4678.9|4676.1|4678.9|4676.1|6
1608684080000|2020-12-23 00:41:20|4678|4675.2|4678.9|4676.1|4678.9|4676.1|4678|4675.2|21
1608684100000|2020-12-23 00:41:40|4679|4676.2|4678.9|4676.1|4679|4676.2|4678.9|4676.1|1
1608684110000|2020-12-23 00:41:50|||||||||6
1608684120000|2020-12-23 00:42:00|4678|4675.2|4678.9|4676.1|4678.9|4676.1|4678|4675.2|11
1608684130000|2020-12-23 00:42:10|4678|4675.2|4678.9|4676.1|4678.9|4676.1|4678|4675.2|7
1608684140000|2020-12-23 00:42:20|4678.4|4675.6|4677.9|4675.1|4678.9|4676.1|4677.9|4675.1|19
1608684150000|2020-12-23 00:42:30|4678|4675.2|4678|4675.2|4678|4675.2|4678|4675.2|3
1608684170000|2020-12-23 00:42:50|4678.9|4676.1|4679|4676.2|4679|4676.2|4678.9|4676.1|18
1608684180000|2020-12-23 00:43:00|4678.9|4676.1|4678|4675.2|4678.9|4676.1|4678|4675.2|6
1608684190000|2020-12-23 00:43:10|||||||||2
1608684200000|2020-12-23 00:43:20|4677.9|4675.1|4678|4675.2|4678|4675.2|4677.9|4675.1|2
1608684210000|2020-12-23 00:43:30|||||||||1
1608684220000|2020-12-23 00:43:40|||||||||1
1608684230000|2020-12-23 00:43:50|4677.9|4675.1|4676|4673.2|4677.9|4675.1|4676|4673.2|12
1608684240000|2020-12-23 00:44:00|||||||||4
1608684250000|2020-12-23 00:44:10|4675.9|4673.1|4675|4672.2|4675.9|4673.1|4675|4672.2|19
1608684260000|2020-12-23 00:44:20|4674.9|4672.1|4674|4671.2|4674.9|4672.1|4674|4671.2|10
1608684270000|2020-12-23 00:44:30|||||||||4
1608684280000|2020-12-23 00:44:40|4674.9|4672.1|4674|4671.2|4674.9|4672.1|4674|4671.2|15
1608684300000|2020-12-23 00:45:00|4674.1|4671.3|4675|4672.2|4675|4672.2|4674|4671.2|30
1608684310000|2020-12-23 00:45:10|4675.1|4672.3|4676|4673.2|4676|4673.2|4675.1|4672.3|1
1608684320000|2020-12-23 00:45:20|4674|4671.2|4674|4671.2|4674|4671.2|4674|4671.2|33
1608684330000|2020-12-23 00:45:30|4673.1|4670.3|4673|4670.2|4673.1|4670.3|4673|4670.2|19
1608684340000|2020-12-23 00:45:40|||||||||1
1608684360000|2020-12-23 00:46:00|||||||||14
1608684370000|2020-12-23 00:46:10|||||||||1
1608684380000|2020-12-23 00:46:20|||||||||3
1608684390000|2020-12-23 00:46:30|4672.9|4670.1|4672|4669.2|4672.9|4670.1|4672|4669.2|11
1608684410000|2020-12-23 00:46:50|4671.2|4668.4|4670.9|4668.1|4671.2|4668.4|4670.9|4668.1|35
1608684420000|2020-12-23 00:47:00|4671.8|4669|4668|4665.2|4672|4669.2|4668|4665.2|153
1608684430000|2020-12-23 00:47:10|4668.4|4665.6|4669|4666.2|4669|4666.2|4668.2|4665.4|35
1608684440000|2020-12-23 00:47:20|4668.2|4665.4|4666|4663.2|4668.2|4665.4|4666|4663.2|53
1608684450000|2020-12-23 00:47:30|4665.1|4662.3|4664.1|4661.3|4665.2|4662.4|4664.1|4661.3|74
1608684460000|2020-12-23 00:47:40|4664|4661.2|4666.1|4663.3|4667|4664.2|4663.2|4660.4|116
1608684470000|2020-12-23 00:47:50|4666|4663.2|4667.4|4664.6|4667.9|4665.1|4666|4663.2|19
1608684480000|2020-12-23 00:48:00|4667|4664.2|4666|4663.2|4667.9|4665.1|4666|4663.2|22
1608684490000|2020-12-23 00:48:10|4666.9|4664.1|4667|4664.2|4667|4664.2|4666.9|4664.1|2
1608684500000|2020-12-23 00:48:20|4668|4665.2|4668|4665.2|4668|4665.2|4668|4665.2|6
1608684510000|2020-12-23 00:48:30|4668.4|4665.6|4668.9|4666.1|4669|4666.2|4668|4665.2|14
1608684520000|2020-12-23 00:48:40|4669|4666.2|4668|4665.2|4669|4666.2|4668|4665.2|18
1608684530000|2020-12-23 00:48:50|4668.5|4665.7|4669|4666.2|4669|4666.2|4668.5|4665.7|7
1608684540000|2020-12-23 00:49:00|4668.9|4666.1|4667|4664.2|4668.9|4666.1|4667|4664.2|17
1608684550000|2020-12-23 00:49:10|||||||||1
1608684560000|2020-12-23 00:49:20|4667.5|4664.7|4668|4665.2|4668|4665.2|4667.5|4664.7|2
1608684570000|2020-12-23 00:49:30|4667.9|4665.1|4666|4663.2|4667.9|4665.1|4666|4663.2|10
1608684580000|2020-12-23 00:49:40|4666.1|4663.3|4666.5|4663.7|4667|4664.2|4666|4663.2|15
1608684590000|2020-12-23 00:49:50|4667|4664.2|4666|4663.2|4667|4664.2|4666|4663.2|11
1608684600000|2020-12-23 00:50:00|4666.2|4663.4|4667|4664.2|4667|4664.2|4666|4663.2|32
1608684610000|2020-12-23 00:50:10|4666.6|4663.8|4667.9|4665.1|4667.9|4665.1|4666.1|4663.3|15
1608684620000|2020-12-23 00:50:20|4668|4665.2|4668|4665.2|4668|4665.2|4667|4664.2|10
1608684630000|2020-12-23 00:50:30|||||||||5
1608684640000|2020-12-23 00:50:40|||||||||2
1608684650000|2020-12-23 00:50:50|4667.6|4664.8|4662|4659.2|4667.6|4664.8|4662|4659.2|73
1608684660000|2020-12-23 00:51:00|4662.9|4660.1|4665|4662.2|4665|4662.2|4662|4659.2|53
1608684670000|2020-12-23 00:51:10|4665.5|4662.7|4666|4663.2|4666|4663.2|4665|4662.2|20
1608684680000|2020-12-23 00:51:20|4666.5|4663.7|4667|4664.2|4667|4664.2|4666|4663.2|13
1608684690000|2020-12-23 00:51:30|4666.5|4663.7|4666|4663.2|4667|4664.2|4666|4663.2|12
1608684700000|2020-12-23 00:51:40|||||||||2
1608684710000|2020-12-23 00:51:50|4667|4664.2|4667|4664.2|4667.5|4664.7|4667|4664.2|12
1608684720000|2020-12-23 00:52:00|4666|4663.2|4667|4664.2|4667|4664.2|4666|4663.2|10
1608684730000|2020-12-23 00:52:10|4667.5|4664.7|4668|4665.2|4668|4665.2|4667.5|4664.7|6
1608684740000|2020-12-23 00:52:20|||||||||5
1608684750000|2020-12-23 00:52:30|||||||||2
1608684760000|2020-12-23 00:52:40|4667|4664.2|4666|4663.2|4667|4664.2|4666|4663.2|12
1608684770000|2020-12-23 00:52:50|4665.1|4662.3|4665|4662.2|4665.6|4662.8|4665|4662.2|3
1608684790000|2020-12-23 00:53:10|4664.2|4661.4|4664|4661.2|4664.2|4661.4|4664|4661.2|22
1608684800000|2020-12-23 00:53:20|4663.2|4660.4|4662.5|4659.7|4663.2|4660.4|4662|4659.2|36
1608684810000|2020-12-23 00:53:30|4662|4659.2|4662|4659.2|4662|4659.2|4660.6|4657.8|49
1608684820000|2020-12-23 00:53:40|4663|4660.2|4662|4659.2|4663|4660.2|4661.5|4658.7|26
1608684830000|2020-12-23 00:53:50|4662.1|4659.3|4663|4660.2|4663|4660.2|4662.1|4659.3|21
1608684840000|2020-12-23 00:54:00|4662|4659.2|4662|4659.2|4662|4659.2|4662|4659.2|5
1608684850000|2020-12-23 00:54:10|4661.9|4659.1|4660.2|4657.4|4662|4659.2|4660.2|4657.4|19
1608684860000|2020-12-23 00:54:20|4660.1|4657.3|4661|4658.2|4661.5|4658.7|4660.1|4657.3|19
1608684870000|2020-12-23 00:54:30|||||||||13
1608684880000|2020-12-23 00:54:40|4660|4657.2|4662|4659.2|4662|4659.2|4660|4657.2|21
1608684890000|2020-12-23 00:54:50|4663|4660.2|4662.6|4659.8|4663|4660.2|4662|4659.2|30
1608684900000|2020-12-23 00:55:00|4662.5|4659.7|4662|4659.2|4662.5|4659.7|4661.2|4658.4|15
1608684910000|2020-12-23 00:55:10|4663|4660.2|4662|4659.2|4663|4660.2|4662|4659.2|6
1608684930000|2020-12-23 00:55:30|4661|4658.2|4661|4658.2|4661.5|4658.7|4661|4658.2|16
1608684940000|2020-12-23 00:55:40|4660.6|4657.8|4660|4657.2|4660.6|4657.8|4660|4657.2|4
1608684950000|2020-12-23 00:55:50|4659.2|4656.4|4659|4656.2|4659.2|4656.4|4659|4656.2|19
1608684960000|2020-12-23 00:56:00|4660|4657.2|4659|4656.2|4660|4657.2|4659|4656.2|24
1608684970000|2020-12-23 00:56:10|4658.1|4655.3|4655|4652.2|4658.1|4655.3|4655|4652.2|97
1608684980000|2020-12-23 00:56:20|4654.2|4651.4|4651.1|4648.3|4654.9|4652.1|4650.1|4647.3|243
1608684990000|2020-12-23 00:56:30|4651.5|4648.7|4652|4649.2|4653.8|4651|4651.5|4648.7|71
1608685000000|2020-12-23 00:56:40|4651.1|4648.3|4654|4651.2|4654|4651.2|4651.1|4648.3|37
1608685010000|2020-12-23 00:56:50|4653.6|4650.8|4653|4650.2|4653.6|4650.8|4652|4649.2|29
1608685020000|2020-12-23 00:57:00|4652.9|4650.1|4657|4654.2|4657.9|4655.1|4652|4649.2|61
1608685030000|2020-12-23 00:57:10|4658|4655.2|4656|4653.2|4659|4656.2|4656|4653.2|77
1608685040000|2020-12-23 00:57:20|4656.2|4653.4|4657|4654.2|4657|4654.2|4656.2|4653.4|8
1608685050000|2020-12-23 00:57:30|||||||||3
1608685060000|2020-12-23 00:57:40|4657.6|4654.8|4657|4654.2|4658|4655.2|4656.1|4653.3|20
1608685070000|2020-12-23 00:57:50|4657.1|4654.3|4657|4654.2|4658|4655.2|4657|4654.2|14
1608685080000|2020-12-23 00:58:00|4657.1|4654.3|4658|4655.2|4658|4655.2|4657.1|4654.3|6
1608685090000|2020-12-23 00:58:10|4658.1|4655.3|4658|4655.2|4659|4656.2|4658|4655.2|19
1608685100000|2020-12-23 00:58:20|4657.6|4654.8|4657|4654.2|4658|4655.2|4657|4654.2|16
1608685110000|2020-12-23 00:58:30|4656.6|4653.8|4653|4650.2|4657|4654.2|4653|4650.2|35
1608685120000|2020-12-23 00:58:40|4654|4651.2|4654|4651.2|4654|4651.2|4653|4650.2|28
1608685130000|2020-12-23 00:58:50|4653.2|4650.4|4653|4650.2|4654|4651.2|4653|4650.2|32
1608685140000|2020-12-23 00:59:00|4654|4651.2|4655|4652.2|4655|4652.2|4654|4651.2|11
1608685150000|2020-12-23 00:59:10|||||||||15
1608685160000|2020-12-23 00:59:20|4655.1|4652.3|4655|4652.2|4655.1|4652.3|4655|4652.2|20
1608685170000|2020-12-23 00:59:30|||||||||13
1608685180000|2020-12-23 00:59:40|4655.1|4652.3|4656|4653.2|4656|4653.2|4655|4652.2|23
1608685190000|2020-12-23 00:59:50|4655.6|4652.8|4656|4653.2|4656|4653.2|4655|4652.2|9
1608685200000|2020-12-23 01:00:00|4656.1|4653.3|4653.1|4650.3|4656.1|4653.3|4652|4649.2|234
1608685210000|2020-12-23 01:00:10|4654|4651.2|4652.1|4649.3|4655.1|4652.3|4652.1|4649.3|74
1608685220000|2020-12-23 01:00:20|4652|4649.2|4643|4640.2|4652.1|4649.3|4643|4640.2|341
1608685230000|2020-12-23 01:00:30|4640.4|4637.6|4646|4643.2|4647|4644.2|4640.4|4637.6|194
1608685240000|2020-12-23 01:00:40|4645.2|4642.4|4641|4638.2|4646|4643.2|4641|4638.2|50
1608685250000|2020-12-23 01:00:50|4642|4639.2|4643|4640.2|4644|4641.2|4640.1|4637.3|113
1608685260000|2020-12-23 01:01:00|4644|4641.2|4641|4638.2|4644|4641.2|4640.1|4637.3|128
1608685270000|2020-12-23 01:01:10|4640.1|4637.3|4641.6|4638.8|4643|4640.2|4640|4637.2|113
1608685280000|2020-12-23 01:01:20|4642|4639.2|4637.6|4634.8|4642|4639.2|4636.6|4633.8|136
1608685290000|2020-12-23 01:01:30|4637.1|4634.3|4645|4642.2|4645|4642.2|4637.1|4634.3|134
1608685300000|2020-12-23 01:01:40|4644.6|4641.8|4643|4640.2|4645.1|4642.3|4642|4639.2|96
1608685310000|2020-12-23 01:01:50|4642.2|4639.4|4648|4645.2|4649|4646.2|4642.1|4639.3|150
1608685320000|2020-12-23 01:02:00|4649.1|4646.3|4646|4643.2|4649.1|4646.3|4645|4642.2|66
1608685330000|2020-12-23 01:02:10|4647|4644.2|4648|4645.2|4648.1|4645.3|4647|4644.2|47
1608685340000|2020-12-23 01:02:20|4647.6|4644.8|4650|4647.2|4650|4647.2|4647.1|4644.3|70
1608685350000|2020-12-23 01:02:30|4650.5|4647.7|4650.6|4647.8|4652.1|4649.3|4650|4647.2|95
1608685360000|2020-12-23 01:02:40|4651|4648.2|4649|4646.2|4651|4648.2|4648|4645.2|54
1608685370000|2020-12-23 01:02:50|4648.1|4645.3|4648|4645.2|4649.9|4647.1|4646.1|4643.3|111
1608685380000|2020-12-23 01:03:00|4648.5|4645.7|4649|4646.2|4649.1|4646.3|4647.1|4644.3|56
1608685390000|2020-12-23 01:03:10|4649.1|4646.3|4650|4647.2|4652.1|4649.3|4649.1|4646.3|38
1608685400000|2020-12-23 01:03:20|4650.1|4647.3|4652|4649.2|4652|4649.2|4649.1|4646.3|75
1608685410000|2020-12-23 01:03:30|4651.1|4648.3|4650|4647.2|4651.1|4648.3|4649.1|4646.3|33
1608685420000|2020-12-23 01:03:40|4650.1|4647.3|4652|4649.2|4652|4649.2|4650.1|4647.3|40
1608685430000|2020-12-23 01:03:50|4653.1|4650.3|4653.1|4650.3|4654|4651.2|4653|4650.2|87
1608685440000|2020-12-23 01:04:00|4652.1|4649.3|4654|4651.2|4654|4651.2|4651.1|4648.3|104
1608685450000|2020-12-23 01:04:10|4653.6|4650.8|4657|4654.2|4657.1|4654.3|4653.1|4650.3|74
1608685460000|2020-12-23 01:04:20|4657.6|4654.8|4658|4655.2|4658.1|4655.3|4657|4654.2|31
1608685470000|2020-12-23 01:04:30|4657.6|4654.8|4656.1|4653.3|4657.6|4654.8|4656.1|4653.3|42
1608685480000|2020-12-23 01:04:40|4655.3|4652.5|4656.1|4653.3|4656.6|4653.8|4655.1|4652.3|33
1608685490000|2020-12-23 01:04:50|4657|4654.2|4656.6|4653.8|4657|4654.2|4656.1|4653.3|56
1608685500000|2020-12-23 01:05:00|4657|4654.2|4656.1|4653.3|4657|4654.2|4655.1|4652.3|50
1608685510000|2020-12-23 01:05:10|4655.3|4652.5|4656|4653.2|4656|4653.2|4655.1|4652.3|45
1608685520000|2020-12-23 01:05:20|4655.2|4652.4|4656|4653.2|4656.1|4653.3|4655.1|4652.3|31
1608685530000|2020-12-23 01:05:30|4655.6|4652.8|4656.1|4653.3|4656.1|4653.3|4655.1|4652.3|47
1608685540000|2020-12-23 01:05:40|4656|4653.2|4652.2|4649.4|4656.1|4653.3|4652.1|4649.3|126
1608685550000|2020-12-23 01:05:50|4652.1|4649.3|4658.2|4655.4|4658.2|4655.4|4652.1|4649.3|50
1608685560000|2020-12-23 01:06:00|4658.1|4655.3|4659.2|4656.4|4659.7|4656.9|4658.1|4655.3|12
1608685570000|2020-12-23 01:06:10|4658.8|4656|4657.2|4654.4|4659.2|4656.4|4657.2|4654.4|13
1608685580000|2020-12-23 01:06:20|4658.1|4655.3|4655.2|4652.4|4658.2|4655.4|4655.2|4652.4|22
1608685590000|2020-12-23 01:06:30|4654.8|4652|4655.2|4652.4|4655.2|4652.4|4654.2|4651.4|27
1608685600000|2020-12-23 01:06:40|4655.1|4652.3|4656|4653.2|4656|4653.2|4654.2|4651.4|14
1608685610000|2020-12-23 01:06:50|4656.2|4653.4|4656|4653.2|4656.2|4653.4|4655.2|4652.4|10
1608685620000|2020-12-23 01:07:00|4655.2|4652.4|4659|4656.2|4659.1|4656.3|4654.2|4651.4|35
1608685630000|2020-12-23 01:07:10|4658.2|4655.4|4659.2|4656.4|4660.1|4657.3|4658.2|4655.4|30
1608685640000|2020-12-23 01:07:20|4659.1|4656.3|4660.2|4657.4|4660.2|4657.4|4658.2|4655.4|6
1608685650000|2020-12-23 01:07:30|4660.6|4657.8|4661.2|4658.4|4661.2|4658.4|4660|4657.2|21
1608685660000|2020-12-23 01:07:40|4661.1|4658.3|4660.2|4657.4|4661.1|4658.3|4660.2|4657.4|18
1608685670000|2020-12-23 01:07:50|||||||||4
1608685680000|2020-12-23 01:08:00|4660.6|4657.8|4660.2|4657.4|4660.6|4657.8|4659.2|4656.4|18
1608685690000|2020-12-23 01:08:10|4661|4658.2|4662.2|4659.4|4663.1|4660.3|4661|4658.2|47
1608685700000|2020-12-23 01:08:20|4663|4660.2|4664.2|4661.4|4664.2|4661.4|4663|4660.2|24
1608685710000|2020-12-23 01:08:30|4663.3|4660.5|4664.2|4661.4|4664.2|4661.4|4662.2|4659.4|52
1608685720000|2020-12-23 01:08:40|4664.1|4661.3|4663.2|4660.4|4664.2|4661.4|4662.7|4659.9|14
1608685730000|2020-12-23 01:08:50|4663.1|4660.3|4663.6|4660.8|4664.2|4661.4|4663|4660.2|19
1608685740000|2020-12-23 01:09:00|4663.2|4660.4|4663.1|4660.3|4664.1|4661.3|4662.2|4659.4|27
1608685750000|2020-12-23 01:09:10|4663.2|4660.4|4662.1|4659.3|4663.2|4660.4|4661.1|4658.3|26
1608685760000|2020-12-23 01:09:20|4661.3|4658.5|4662.1|4659.3|4663|4660.2|4661.1|4658.3|23
1608685770000|2020-12-23 01:09:30|4662.2|4659.4|4663.2|4660.4|4663.3|4660.5|4662.1|4659.3|25
1608685780000|2020-12-23 01:09:40|4663.1|4660.3|4661.2|4658.4|4663.1|4660.3|4661.1|4658.3|13
1608685790000|2020-12-23 01:09:50|4662|4659.2|4662.2|4659.4|4662.2|4659.4|4661.6|4658.8|8
1608685800000|2020-12-23 01:10:00|4662.6|4659.8|4664.2|4661.4|4664.2|4661.4|4662.6|4659.8|60
1608685810000|2020-12-23 01:10:10|4664.1|4661.3|4665|4662.2|4665.2|4662.4|4664.1|4661.3|27
1608685820000|2020-12-23 01:10:20|4665.1|4662.3|4665|4662.2|4665.2|4662.4|4664.1|4661.3|19
1608685830000|2020-12-23 01:10:30|4665.1|4662.3|4667.2|4664.4|4668.6|4665.8|4665|4662.2|55
1608685840000|2020-12-23 01:10:40|4668.1|4665.3|4664.2|4661.4|4668.2|4665.4|4664.2|4661.4|38
1608685850000|2020-12-23 01:10:50|4665.2|4662.4|4664.6|4661.8|4665.2|4662.4|4664.1|4661.3|36
1608685860000|2020-12-23 01:11:00|4664.2|4661.4|4668|4665.2|4668|4665.2|4663.2|4660.4|47
1608685870000|2020-12-23 01:11:10|4668.2|4665.4|4669.2|4666.4|4669.2|4666.4|4667.2|4664.4|23
1608685880000|2020-12-23 01:11:20|4669.1|4666.3|4668.2|4665.4|4669.1|4666.3|4668.1|4665.3|33
1608685890000|2020-12-23 01:11:30|4669|4666.2|4667.1|4664.3|4669.2|4666.4|4667.1|4664.3|57
1608685900000|2020-12-23 01:11:40|4666.7|4663.9|4667.2|4664.4|4668.2|4665.4|4666.1|4663.3|40
1608685910000|2020-12-23 01:11:50|4667.6|4664.8|4668|4665.2|4669.2|4666.4|4667|4664.2|49
1608685920000|2020-12-23 01:12:00|4667.2|4664.4|4669.1|4666.3|4669.1|4666.3|4666.1|4663.3|52
1608685930000|2020-12-23 01:12:10|4669|4666.2|4669.2|4666.4|4670.1|4667.3|4668.6|4665.8|23
1608685940000|2020-12-23 01:12:20|4669.1|4666.3|4669.2|4666.4|4670.1|4667.3|4669.1|4666.3|11
1608685950000|2020-12-23 01:12:30|4669.6|4666.8|4667.2|4664.4|4669.6|4666.8|4666.2|4663.4|37
1608685960000|2020-12-23 01:12:40|4667.1|4664.3|4666.2|4663.4|4667.1|4664.3|4666.1|4663.3|7
1608685970000|2020-12-23 01:12:50|4667|4664.2|4668.2|4665.4|4668.2|4665.4|4666.2|4663.4|7
1608685980000|2020-12-23 01:13:00|4668.6|4665.8|4671.1|4668.3|4671.1|4668.3|4668.1|4665.3|42
1608685990000|2020-12-23 01:13:10|4672|4669.2|4671.1|4668.3|4672.1|4669.3|4671.1|4668.3|32
1608686000000|2020-12-23 01:13:20|4671.2|4668.4|4669.2|4666.4|4671.2|4668.4|4669.2|4666.4|16
1608686010000|2020-12-23 01:13:30|4669.1|4666.3|4668.2|4665.4|4669.1|4666.3|4667.2|4664.4|16
1608686020000|2020-12-23 01:13:40|4668.1|4665.3|4667.6|4664.8|4668.1|4665.3|4666.2|4663.4|23
1608686030000|2020-12-23 01:13:50|4667.2|4664.4|4667.1|4664.3|4668|4665.2|4666.3|4663.5|6
1608686040000|2020-12-23 01:14:00|4666.6|4663.8|4668.2|4665.4|4669.1|4666.3|4666.2|4663.4|43
1608686050000|2020-12-23 01:14:10|4669|4666.2|4670.1|4667.3|4671.2|4668.4|4669|4666.2|47
1608686060000|2020-12-23 01:14:20|4670.2|4667.4|4669.2|4666.4|4670.2|4667.4|4669.2|4666.4|5
1608686070000|2020-12-23 01:14:30|4669.6|4666.8|4670.2|4667.4|4670.2|4667.4|4669.6|4666.8|6
1608686080000|2020-12-23 01:14:40|||||||||3
1608686090000|2020-12-23 01:14:50|4669.4|4666.6|4670|4667.2|4670.1|4667.3|4669|4666.2|14
1608686100000|2020-12-23 01:15:00|4669.2|4666.4|4668.2|4665.4|4669.2|4666.4|4666.7|4663.9|50
1608686110000|2020-12-23 01:15:10|4669|4666.2|4669.2|4666.4|4670.1|4667.3|4669|4666.2|15
1608686120000|2020-12-23 01:15:20|4668.4|4665.6|4667.6|4664.8|4668.6|4665.8|4667.6|4664.8|10
1608686130000|2020-12-23 01:15:30|4668|4665.2|4668.1|4665.3|4668.1|4665.3|4667.2|4664.4|9
1608686140000|2020-12-23 01:15:40|4668.5|4665.7|4669.2|4666.4|4669.6|4666.8|4668.1|4665.3|16
1608686150000|2020-12-23 01:15:50|4669.6|4666.8|4668.1|4665.3|4670|4667.2|4668|4665.2|4
1608686160000|2020-12-23 01:16:00|4668.2|4665.4|4670.1|4667.3|4670.1|4667.3|4668.2|4665.4|12
1608686170000|2020-12-23 01:16:10|4670|4667.2|4671.2|4668.4|4671.2|4668.4|4669.1|4666.3|37
1608686180000|2020-12-23 01:16:20|4671.1|4668.3|4669.6|4666.8|4671.2|4668.4|4669.1|4666.3|17
1608686190000|2020-12-23 01:16:30|4670|4667.2|4669.2|4666.4|4670.1|4667.3|4669|4666.2|6
1608686200000|2020-12-23 01:16:40|4669.1|4666.3|4670.1|4667.3|4670.1|4667.3|4669.1|4666.3|10
1608686210000|2020-12-23 01:16:50|4669.3|4666.5|4668.6|4665.8|4670.1|4667.3|4668.2|4665.4|60
1608686220000|2020-12-23 01:17:00|4669|4666.2|4670|4667.2|4670.1|4667.3|4668.2|4665.4|17
1608686230000|2020-12-23 01:17:10|4670.1|4667.3|4670.1|4667.3|4671.1|4668.3|4670.1|4667.3|11
1608686240000|2020-12-23 01:17:20|4670|4667.2|4670|4667.2|4670.1|4667.3|4669.1|4666.3|19
1608686250000|2020-12-23 01:17:30|4669.6|4666.8|4669.1|4666.3|4670|4667.2|4669|4666.2|30
1608686260000|2020-12-23 01:17:40|4669|4666.2|4669.1|4666.3|4669.1|4666.3|4668.6|4665.8|5
1608686270000|2020-12-23 01:17:50|4669.2|4666.4|4668|4665.2|4669.2|4666.4|4668|4665.2|37
1608686290000|2020-12-23 01:18:10|4667.6|4664.8|4667.2|4664.4|4668|4665.2|4666.1|4663.3|42
1608686300000|2020-12-23 01:18:20|4667.1|4664.3|4667|4664.2|4667.1|4664.3|4666.1|4663.3|13
1608686310000|2020-12-23 01:18:30|4667.1|4664.3|4667|4664.2|4667.1|4664.3|4667|4664.2|9
1608686320000|2020-12-23 01:18:40|4666.6|4663.8|4665.1|4662.3|4667|4664.2|4665.1|4662.3|16
1608686330000|2020-12-23 01:18:50|4665.2|4662.4|4666|4663.2|4666.1|4663.3|4665.1|4662.3|6
1608686340000|2020-12-23 01:19:00|4666.1|4663.3|4666|4663.2|4666.1|4663.3|4666|4663.2|5
1608686350000|2020-12-23 01:19:10|4666.1|4663.3|4667.2|4664.4|4668|4665.2|4666.1|4663.3|24
1608686360000|2020-12-23 01:19:20|4667|4664.2|4666.2|4663.4|4667.1|4664.3|4666.2|4663.4|15
1608686370000|2020-12-23 01:19:30|4666.6|4663.8|4667.1|4664.3|4667.1|4664.3|4666.2|4663.4|17
1608686380000|2020-12-23 01:19:40|4667|4664.2|4666.1|4663.3|4668|4665.2|4666.1|4663.3|22
1608686390000|2020-12-23 01:19:50|4666|4663.2|4665.6|4662.8|4666|4663.2|4665.1|4662.3|16
1608686400000|2020-12-23 01:20:00|4665.2|4662.4|4665.1|4662.3|4665.2|4662.4|4665.1|4662.3|1
1608686410000|2020-12-23 01:20:10|4665.2|4662.4|4664|4661.2|4666|4663.2|4664|4661.2|25
1608686420000|2020-12-23 01:20:20|4664.1|4661.3|4663.1|4660.3|4664.1|4661.3|4663.1|4660.3|28
1608686430000|2020-12-23 01:20:30|4663|4660.2|4664.2|4661.4|4664.2|4661.4|4663|4660.2|10
1608686440000|2020-12-23 01:20:40|4664.1|4661.3|4664.1|4661.3|4665|4662.2|4664.1|4661.3|11
1608686450000|2020-12-23 01:20:50|4664|4661.2|4664.2|4661.4|4665|4662.2|4663.1|4660.3|19
1608686460000|2020-12-23 01:21:00|4664.1|4661.3|4664.2|4661.4|4664.2|4661.4|4664.1|4661.3|3
1608686470000|2020-12-23 01:21:10|4663.4|4660.6|4663.1|4660.3|4663.4|4660.6|4663.1|4660.3|9
1608686480000|2020-12-23 01:21:20|4662.7|4659.9|4663.2|4660.4|4663.2|4660.4|4662.1|4659.3|13
1608686490000|2020-12-23 01:21:30|4664|4661.2|4663.2|4660.4|4664.1|4661.3|4663.2|4660.4|20
1608686500000|2020-12-23 01:21:40|||||||||2
1608686510000|2020-12-23 01:21:50|4663.1|4660.3|4662.2|4659.4|4663.1|4660.3|4662.2|4659.4|5
1608686520000|2020-12-23 01:22:00|||||||||7
1608686530000|2020-12-23 01:22:10|4663.1|4660.3|4663.2|4660.4|4663.2|4660.4|4663.1|4660.3|8
1608686540000|2020-12-23 01:22:20|4663.1|4660.3|4663.1|4660.3|4663.2|4660.4|4663.1|4660.3|1
1608686550000|2020-12-23 01:22:30|4663.2|4660.4|4663.2|4660.4|4663.2|4660.4|4663.2|4660.4|0
1608686560000|2020-12-23 01:22:40|4663.1|4660.3|4663.1|4660.3|4663.1|4660.3|4663.1|4660.3|15
1608686570000|2020-12-23 01:22:50|4663|4660.2|4662.1|4659.3|4663|4660.2|4662.1|4659.3|38
1608686580000|2020-12-23 01:23:00|4663|4660.2|4662.1|4659.3|4663.1|4660.3|4662.1|4659.3|43
1608686590000|2020-12-23 01:23:10|4661.1|4658.3|4661.2|4658.4|4661.6|4658.8|4661.1|4658.3|6
1608686600000|2020-12-23 01:23:20|4661.1|4658.3|4660.1|4657.3|4661.1|4658.3|4660.1|4657.3|22
1608686610000|2020-12-23 01:23:30|4660.2|4657.4|4661.1|4658.3|4661.1|4658.3|4660.2|4657.4|29
1608686620000|2020-12-23 01:23:40|4660.3|4657.5|4660.1|4657.3|4661|4658.2|4660.1|4657.3|7
1608686630000|2020-12-23 01:23:50|4659.3|4656.5|4659|4656.2|4659.3|4656.5|4659|4656.2|40
1608686640000|2020-12-23 01:24:00|4658.6|4655.8|4660|4657.2|4660|4657.2|4658|4655.2|24
1608686650000|2020-12-23 01:24:10|4659.6|4656.8|4657.1|4654.3|4659.6|4656.8|4657.1|4654.3|38
1608686660000|2020-12-23 01:24:20|4657.5|4654.7|4658.2|4655.4|4659|4656.2|4657.2|4654.4|18
1608686670000|2020-12-23 01:24:30|4658.1|4655.3|4656.1|4653.3|4658.1|4655.3|4655.6|4652.8|38
1608686680000|2020-12-23 01:24:40|4656.2|4653.4|4655.2|4652.4|4656.6|4653.8|4655.1|4652.3|18
1608686690000|2020-12-23 01:24:50|4655.1|4652.3|4655|4652.2|4656|4653.2|4654.1|4651.3|51
1608686700000|2020-12-23 01:25:00|4655.1|4652.3|4656|4653.2|4656|4653.2|4654.1|4651.3|53
1608686710000|2020-12-23 01:25:10|4656.1|4653.3|4657|4654.2|4657|4654.2|4656.1|4653.3|12
1608686720000|2020-12-23 01:25:20|4657.1|4654.3|4657|4654.2|4657.1|4654.3|4656.6|4653.8|16
1608686730000|2020-12-23 01:25:30|4657.1|4654.3|4658.1|4655.3|4658.1|4655.3|4657.1|4654.3|20
1608686740000|2020-12-23 01:25:40|4657.3|4654.5|4658|4655.2|4658.2|4655.4|4657.1|4654.3|21
1608686750000|2020-12-23 01:25:50|4658.1|4655.3|4659.1|4656.3|4659.1|4656.3|4658|4655.2|14
1608686760000|2020-12-23 01:26:00|4659|4656.2|4658|4655.2|4659.1|4656.3|4658|4655.2|25
1608686770000|2020-12-23 01:26:10|4657.1|4654.3|4657.6|4654.8|4658|4655.2|4656.2|4653.4|17
1608686780000|2020-12-23 01:26:20|4657.2|4654.4|4657|4654.2|4657.2|4654.4|4657|4654.2|1
1608686790000|2020-12-23 01:26:30|4656.6|4653.8|4656|4653.2|4657|4654.2|4656|4653.2|8
1608686800000|2020-12-23 01:26:40|4655.2|4652.4|4655|4652.2|4655.6|4652.8|4655|4652.2|16
1608686810000|2020-12-23 01:26:50|4655.1|4652.3|4654.2|4651.4|4655.1|4652.3|4654.1|4651.3|22
1608686820000|2020-12-23 01:27:00|4654.6|4651.8|4655|4652.2|4655|4652.2|4654.2|4651.4|29
1608686830000|2020-12-23 01:27:10|4655.1|4652.3|4656|4653.2|4656.6|4653.8|4655.1|4652.3|29
1608686840000|2020-12-23 01:27:20|4656.1|4653.3|4655.1|4652.3|4656.1|4653.3|4655.1|4652.3|17
1608686850000|2020-12-23 01:27:30|4654.3|4651.5|4655|4652.2|4655.1|4652.3|4654.1|4651.3|8
1608686860000|2020-12-23 01:27:40|4655.1|4652.3|4657|4654.2|4657.1|4654.3|4655.1|4652.3|24
1608686870000|2020-12-23 01:27:50|4656.6|4653.8|4656|4653.2|4656.6|4653.8|4656|4653.2|13
1608686880000|2020-12-23 01:28:00|4656.1|4653.3|4659|4656.2|4659|4656.2|4656.1|4653.3|25
1608686890000|2020-12-23 01:28:10|4658.2|4655.4|4658.1|4655.3|4658.2|4655.4|4658.1|4655.3|14
1608686900000|2020-12-23 01:28:20|4658|4655.2|4659|4656.2|4659.1|4656.3|4658|4655.2|14
1608686910000|2020-12-23 01:28:30|4659.1|4656.3|4659|4656.2|4660|4657.2|4659|4656.2|10
1608686920000|2020-12-23 01:28:40|4659.1|4656.3|4659|4656.2|4659.1|4656.3|4659|4656.2|4
1608686930000|2020-12-23 01:28:50|4659.1|4656.3|4659.1|4656.3|4659.5|4656.7|4659.1|4656.3|4
1608686940000|2020-12-23 01:29:00|4659|4656.2|4660.1|4657.3|4660.1|4657.3|4659|4656.2|7
1608686950000|2020-12-23 01:29:10|4660.3|4657.5|4661.2|4658.4|4661.2|4658.4|4660.3|4657.5|28
1608686960000|2020-12-23 01:29:20|4662|4659.2|4661.1|4658.3|4662.5|4659.7|4661.1|4658.3|85
1608686970000|2020-12-23 01:29:30|4662|4659.2|4662|4659.2|4662.1|4659.3|4662|4659.2|5
1608686980000|2020-12-23 01:29:40|4661.1|4658.3|4659|4656.2|4661.5|4658.7|4659|4656.2|19
1608686990000|2020-12-23 01:29:50|4660|4657.2|4660|4657.2|4661|4658.2|4660|4657.2|12
1608687000000|2020-12-23 01:30:00|4659.1|4656.3|4659|4656.2|4659.1|4656.3|4659|4656.2|8
1608687010000|2020-12-23 01:30:10|||||||||1
1608687020000|2020-12-23 01:30:20|4659.9|4657.1|4660|4657.2|4660|4657.2|4659|4656.2|13
1608687030000|2020-12-23 01:30:30|4659.1|4656.3|4659.5|4656.7|4659.5|4656.7|4659.1|4656.3|9
1608687040000|2020-12-23 01:30:40|4659|4656.2|4660|4657.2|4660.5|4657.7|4659|4656.2|11
1608687050000|2020-12-23 01:30:50|4660.5|4657.7|4659|4656.2|4660.5|4657.7|4659|4656.2|8
1608687060000|2020-12-23 01:31:00|4659.5|4656.7|4662|4659.2|4662|4659.2|4659.5|4656.7|37
1608687070000|2020-12-23 01:31:10|4661.5|4658.7|4663|4660.2|4663|4660.2|4661.5|4658.7|30
1608687080000|2020-12-23 01:31:20|4662|4659.2|4660|4657.2|4662.5|4659.7|4660|4657.2|21
1608687090000|2020-12-23 01:31:30|4660.1|4657.3|4658|4655.2|4660.1|4657.3|4657.2|4654.4|33
1608687100000|2020-12-23 01:31:40|4658.5|4655.7|4658|4655.2|4658.5|4655.7|4658|4655.2|15
1608687110000|2020-12-23 01:31:50|4657.1|4654.3|4659|4656.2|4659|4656.2|4657.1|4654.3|9
1608687120000|2020-12-23 01:32:00|4660|4657.2|4658|4655.2|4660|4657.2|4658|4655.2|28
1608687130000|2020-12-23 01:32:10|4657.6|4654.8|4657|4654.2|4659|4656.2|4657|4654.2|20
1608687140000|2020-12-23 01:32:20|4658|4655.2|4659|4656.2|4660|4657.2|4658|4655.2|22
1608687150000|2020-12-23 01:32:30|4658.5|4655.7|4659|4656.2|4659|4656.2|4658|4655.2|17
1608687160000|2020-12-23 01:32:40|4660|4657.2|4659|4656.2|4660|4657.2|4658|4655.2|5
1608687170000|2020-12-23 01:32:50|4658.6|4655.8|4658|4655.2|4659|4656.2|4658|4655.2|5
1608687180000|2020-12-23 01:33:00|4658.5|4655.7|4660|4657.2|4660|4657.2|4658.1|4655.3|16
1608687190000|2020-12-23 01:33:10|4659|4656.2|4660.1|4657.3|4661|4658.2|4659|4656.2|12
1608687200000|2020-12-23 01:33:20|4660|4657.2|4659.1|4656.3|4661|4658.2|4659|4656.2|60
1608687210000|2020-12-23 01:33:30|4659.6|4656.8|4659|4656.2|4660|4657.2|4659|4656.2|13
1608687220000|2020-12-23 01:33:40|4659.5|4656.7|4659|4656.2|4660|4657.2|4659|4656.2|11
1608687230000|2020-12-23 01:33:50|4658.5|4655.7|4659|4656.2|4659|4656.2|4658|4655.2|23
1608687240000|2020-12-23 01:34:00|4658.5|4655.7|4657|4654.2|4659|4656.2|4657|4654.2|18
1608687250000|2020-12-23 01:34:10|4657.9|4655.1|4658|4655.2|4659|4656.2|4657.5|4654.7|9
1608687260000|2020-12-23 01:34:20|4658.5|4655.7|4657|4654.2|4659.9|4657.1|4657|4654.2|20
1608687270000|2020-12-23 01:34:30|4656.1|4653.3|4657|4654.2|4657|4654.2|4656|4653.2|4
1608687280000|2020-12-23 01:34:40|||||||||1
1608687290000|2020-12-23 01:34:50|4658|4655.2|4656|4653.2|4658|4655.2|4656|4653.2|21
1608687300000|2020-12-23 01:35:00|4656.5|4653.7|4659|4656.2|4659|4656.2|4656|4653.2|30
1608687310000|2020-12-23 01:35:10|4658.1|4655.3|4657.5|4654.7|4659|4656.2|4657.5|4654.7|11
1608687320000|2020-12-23 01:35:20|4658|4655.2|4657|4654.2|4658.1|4655.3|4657|4654.2|3
1608687330000|2020-12-23 01:35:30|4656.6|4653.8|4656|4653.2|4657|4654.2|4656|4653.2|15
1608687340000|2020-12-23 01:35:40|4656.1|4653.3|4656|4653.2|4657|4654.2|4656|4653.2|29
1608687350000|2020-12-23 01:35:50|4656.5|4653.7|4656|4653.2|4657|4654.2|4656|4653.2|3
1608687360000|2020-12-23 01:36:00|4655.5|4652.7|4654.1|4651.3|4656|4653.2|4653.2|4650.4|41
1608687370000|2020-12-23 01:36:10|4654|4651.2|4653.1|4650.3|4654.1|4651.3|4653|4650.2|14
1608687380000|2020-12-23 01:36:20|4653|4650.2|4654.1|4651.3|4654.5|4651.7|4653|4650.2|46
1608687390000|2020-12-23 01:36:30|4654|4651.2|4654.1|4651.3|4654.1|4651.3|4654|4651.2|6
1608687400000|2020-12-23 01:36:40|4654|4651.2|4654|4651.2|4655.1|4652.3|4654|4651.2|5
1608687410000|2020-12-23 01:36:50|4654.1|4651.3|4657|4654.2|4658|4655.2|4654.1|4651.3|28
1608687420000|2020-12-23 01:37:00|4657.5|4654.7|4659|4656.2|4659|4656.2|4657.2|4654.4|41
1608687430000|2020-12-23 01:37:10|4658.6|4655.8|4658.1|4655.3|4659.5|4656.7|4658.1|4655.3|17
1608687440000|2020-12-23 01:37:20|4657.1|4654.3|4657|4654.2|4658|4655.2|4657|4654.2|11
1608687450000|2020-12-23 01:37:30|4656.1|4653.3|4657|4654.2|4657|4654.2|4656|4653.2|18
1608687460000|2020-12-23 01:37:40|4656.1|4653.3|4656|4653.2|4657|4654.2|4655|4652.2|12
1608687470000|2020-12-23 01:37:50|4656.1|4653.3|4656|4653.2|4656.6|4653.8|4656|4653.2|4
1608687480000|2020-12-23 01:38:00|4656.5|4653.7|4658|4655.2|4658|4655.2|4656|4653.2|14
1608687490000|2020-12-23 01:38:10|4658.5|4655.7|4657|4654.2|4660|4657.2|4657|4654.2|41
1608687500000|2020-12-23 01:38:20|4657.1|4654.3|4657.1|4654.3|4658|4655.2|4657|4654.2|17
1608687510000|2020-12-23 01:38:30|4657|4654.2|4659|4656.2|4659|4656.2|4657|4654.2|13
1608687520000|2020-12-23 01:38:40|4658.2|4655.4|4657|4654.2|4659|4656.2|4657|4654.2|27
1608687530000|2020-12-23 01:38:50|4656.1|4653.3|4657|4654.2|4657|4654.2|4656.1|4653.3|29
1608687540000|2020-12-23 01:39:00|4657.1|4654.3|4659|4656.2|4659|4656.2|4657.1|4654.3|17
1608687550000|2020-12-23 01:39:10|4659.5|4656.7|4660|4657.2|4660|4657.2|4659|4656.2|12
1608687560000|2020-12-23 01:39:20|4659.6|4656.8|4660|4657.2|4660|4657.2|4659|4656.2|7
1608687570000|2020-12-23 01:39:30|4661|4658.2|4660|4657.2|4661|4658.2|4659.6|4656.8|16
1608687580000|2020-12-23 01:39:40|4660.1|4657.3|4660|4657.2|4660.1|4657.3|4659.6|4656.8|0
1608687590000|2020-12-23 01:39:50|4659.6|4656.8|4660|4657.2|4660|4657.2|4659|4656.2|14
1608687600000|2020-12-23 01:40:00|4659.5|4656.7|4659|4656.2|4659.5|4656.7|4658.1|4655.3|14
1608687610000|2020-12-23 01:40:10|4660|4657.2|4660.1|4657.3|4661|4658.2|4659.6|4656.8|16
1608687620000|2020-12-23 01:40:20|4661|4658.2|4659|4656.2|4661|4658.2|4659|4656.2|5
1608687630000|2020-12-23 01:40:30|||||||||1
1608687640000|2020-12-23 01:40:40|4658.2|4655.4|4658|4655.2|4658.5|4655.7|4658|4655.2|9
1608687650000|2020-12-23 01:40:50|4657.2|4654.4|4657.1|4654.3|4658.1|4655.3|4657.1|4654.3|6
1608687660000|2020-12-23 01:41:00|4658|4655.2|4660|4657.2|4660|4657.2|4657.1|4654.3|13
1608687670000|2020-12-23 01:41:10|4659.5|4656.7|4660|4657.2|4660|4657.2|4659|4656.2|3
1608687680000|2020-12-23 01:41:20|4660.9|4658.1|4659.1|4656.3|4660.9|4658.1|4659|4656.2|11
1608687690000|2020-12-23 01:41:30|4660|4657.2|4661|4658.2|4661|4658.2|4659.1|4656.3|8
1608687700000|2020-12-23 01:41:40|4660.5|4657.7|4660|4657.2|4660.5|4657.7|4660|4657.2|13
1608687710000|2020-12-23 01:41:50|4660.5|4657.7|4660.1|4657.3|4661|4658.2|4660|4657.2|16
1608687720000|2020-12-23 01:42:00|4660|4657.2|4660.1|4657.3|4660.9|4658.1|4660|4657.2|10
1608687730000|2020-12-23 01:42:10|4660|4657.2|4660.1|4657.3|4660.1|4657.3|4660|4657.2|2
1608687740000|2020-12-23 01:42:20|4660|4657.2|4660.2|4657.4|4661|4658.2|4660|4657.2|23
1608687750000|2020-12-23 01:42:30|4660.1|4657.3|4659.1|4656.3|4661.1|4658.3|4659.1|4656.3|30
1608687760000|2020-12-23 01:42:40|4659|4656.2|4659.1|4656.3|4659.1|4656.3|4659|4656.2|5
1608687770000|2020-12-23 01:42:50|||||||||3
1608687780000|2020-12-23 01:43:00|4660|4657.2|4660.1|4657.3|4660.1|4657.3|4659.5|4656.7|5
1608687790000|2020-12-23 01:43:10|4660|4657.2|4660.1|4657.3|4660.1|4657.3|4660|4657.2|6
1608687800000|2020-12-23 01:43:20|4660|4657.2|4661|4658.2|4661|4658.2|4660|4657.2|1
1608687810000|2020-12-23 01:43:30|4660.1|4657.3|4660|4657.2|4661|4658.2|4660|4657.2|11
1608687820000|2020-12-23 01:43:40|4659.1|4656.3|4659|4656.2|4659.1|4656.3|4659|4656.2|11
1608687830000|2020-12-23 01:43:50|4659.1|4656.3|4659|4656.2|4659.1|4656.3|4659|4656.2|1
1608687840000|2020-12-23 01:44:00|||||||||4
1608687850000|2020-12-23 01:44:10|4658.1|4655.3|4658|4655.2|4658.1|4655.3|4658|4655.2|17
1608687860000|2020-12-23 01:44:20|4658.1|4655.3|4659.1|4656.3|4660|4657.2|4658.1|4655.3|22
1608687870000|2020-12-23 01:44:30|4659|4656.2|4658|4655.2|4660|4657.2|4658|4655.2|10
1608687880000|2020-12-23 01:44:40|4659|4656.2|4658|4655.2|4659|4656.2|4658|4655.2|5
1608687890000|2020-12-23 01:44:50|4658.5|4655.7|4657.1|4654.3|4658.5|4655.7|4657.1|4654.3|5
1608687900000|2020-12-23 01:45:00|4656.1|4653.3|4657|4654.2|4657|4654.2|4656.1|4653.3|16
1608687910000|2020-12-23 01:45:10|4656.5|4653.7|4655.1|4652.3|4657|4654.2|4655.1|4652.3|17
1608687920000|2020-12-23 01:45:20|4656|4653.2|4655|4652.2|4656|4653.2|4655|4652.2|9
1608687930000|2020-12-23 01:45:30|4654.5|4651.7|4655|4652.2|4655|4652.2|4654|4651.2|16
1608687940000|2020-12-23 01:45:40|4654.5|4651.7|4654|4651.2|4654.5|4651.7|4654|4651.2|7
1608687950000|2020-12-23 01:45:50|||||||||7
1608687960000|2020-12-23 01:46:00|4654.1|4651.3|4654|4651.2|4655|4652.2|4654|4651.2|30
1608687970000|2020-12-23 01:46:10|4654.1|4651.3|4654|4651.2|4654.1|4651.3|4654|4651.2|8
1608687980000|2020-12-23 01:46:20|4653.6|4650.8|4653|4650.2|4653.6|4650.8|4653|4650.2|10
1608687990000|2020-12-23 01:46:30|4653.1|4650.3|4654|4651.2|4654.1|4651.3|4653.1|4650.3|6
1608688000000|2020-12-23 01:46:40|4653.2|4650.4|4653|4650.2|4653.2|4650.4|4653|4650.2|6
1608688010000|2020-12-23 01:46:50|4653.5|4650.7|4653|4650.2|4654|4651.2|4652.2|4649.4|21
1608688020000|2020-12-23 01:47:00|4653.9|4651.1|4654|4651.2|4654|4651.2|4653.9|4651.1|16
1608688030000|2020-12-23 01:47:10|||||||||2
1608688040000|2020-12-23 01:47:20|4653.1|4650.3|4653|4650.2|4653.1|4650.3|4652|4649.2|13
1608688050000|2020-12-23 01:47:30|||||||||2
1608688070000|2020-12-23 01:47:50|4653.1|4650.3|4654|4651.2|4654|4651.2|4653.1|4650.3|9
1608688080000|2020-12-23 01:48:00|4653.2|4650.4|4653|4650.2|4653.2|4650.4|4652.1|4649.3|29
1608688090000|2020-12-23 01:48:10|||||||||7
1608688100000|2020-12-23 01:48:20|4653.1|4650.3|4651|4648.2|4654|4651.2|4650|4647.2|34
1608688110000|2020-12-23 01:48:30|4651.1|4648.3|4650.1|4647.3|4651.1|4648.3|4649.1|4646.3|33
1608688120000|2020-12-23 01:48:40|4651|4648.2|4650.1|4647.3|4651.1|4648.3|4650.1|4647.3|25
1608688130000|2020-12-23 01:48:50|4650|4647.2|4649.2|4646.4|4650.1|4647.3|4649.1|4646.3|6
1608688140000|2020-12-23 01:49:00|4649.1|4646.3|4650.2|4647.4|4651|4648.2|4649.1|4646.3|15
1608688150000|2020-12-23 01:49:10|4650.5|4647.7|4651|4648.2|4651|4648.2|4650|4647.2|18
1608688160000|2020-12-23 01:49:20|4650.5|4647.7|4650|4647.2|4650.5|4647.7|4650|4647.2|4
1608688170000|2020-12-23 01:49:30|4651|4648.2|4650|4647.2|4651|4648.2|4650|4647.2|5
1608688180000|2020-12-23 01:49:40|4650.1|4647.3|4649|4646.2|4650.5|4647.7|4649|4646.2|16
1608688190000|2020-12-23 01:49:50|4649.5|4646.7|4652|4649.2|4652|4649.2|4648.1|4645.3|76
1608688200000|2020-12-23 01:50:00|4651.5|4648.7|4652|4649.2|4652.1|4649.3|4651|4648.2|6
1608688210000|2020-12-23 01:50:10|4652.1|4649.3|4652|4649.2|4652.1|4649.3|4652|4649.2|10
1608688220000|2020-12-23 01:50:20|4652.5|4649.7|4652|4649.2|4653.1|4650.3|4652|4649.2|14
1608688230000|2020-12-23 01:50:30|4651.2|4648.4|4650|4647.2|4651.2|4648.4|4649.1|4646.3|11
1608688240000|2020-12-23 01:50:40|4650.1|4647.3|4648|4645.2|4650.1|4647.3|4647.1|4644.3|47
1608688250000|2020-12-23 01:50:50|4648.2|4645.4|4648|4645.2|4650|4647.2|4648|4645.2|22
1608688260000|2020-12-23 01:51:00|4647.2|4644.4|4648|4645.2|4648|4645.2|4647.2|4644.4|7
1608688270000|2020-12-23 01:51:10|4648.1|4645.3|4649|4646.2|4649.1|4646.3|4648|4645.2|27
1608688280000|2020-12-23 01:51:20|4649.9|4647.1|4650|4647.2|4650|4647.2|4649|4646.2|15
1608688290000|2020-12-23 01:51:30|4650.5|4647.7|4650|4647.2|4651|4648.2|4649.2|4646.4|24
1608688300000|2020-12-23 01:51:40|4650.1|4647.3|4650.1|4647.3|4650.5|4647.7|4650|4647.2|10
1608688310000|2020-12-23 01:51:50|4650.6|4647.8|4650.1|4647.3|4651|4648.2|4650.1|4647.3|5
1608688320000|2020-12-23 01:52:00|4650.9|4648.1|4649|4646.2|4651|4648.2|4649|4646.2|29
1608688330000|2020-12-23 01:52:10|4649.1|4646.3|4649|4646.2|4650|4647.2|4649|4646.2|15
1608688340000|2020-12-23 01:52:20|4649.5|4646.7|4650|4647.2|4650|4647.2|4649.5|4646.7|10
1608688350000|2020-12-23 01:52:30|||||||||6
1608688360000|2020-12-23 01:52:40|4651|4648.2|4650|4647.2|4651|4648.2|4650|4647.2|16
1608688370000|2020-12-23 01:52:50|4650.1|4647.3|4650|4647.2|4650.1|4647.3|4650|4647.2|5
1608688380000|2020-12-23 01:53:00|4650.1|4647.3|4650|4647.2|4651|4648.2|4650|4647.2|8
1608688390000|2020-12-23 01:53:10|4649.6|4646.8|4648|4645.2|4650|4647.2|4648|4645.2|18
1608688400000|2020-12-23 01:53:20|4647|4644.2|4647|4644.2|4647|4644.2|4646|4643.2|60
1608688410000|2020-12-23 01:53:30|4646.6|4643.8|4645.1|4642.3|4646.6|4643.8|4644|4641.2|107
1608688420000|2020-12-23 01:53:40|4646|4643.2|4644.1|4641.3|4646.1|4643.3|4644.1|4641.3|60
1608688430000|2020-12-23 01:53:50|4643.1|4640.3|4644|4641.2|4644|4641.2|4643|4640.2|50
1608688440000|2020-12-23 01:54:00|4643.5|4640.7|4643.5|4640.7|4644|4641.2|4642.3|4639.5|119
1608688450000|2020-12-23 01:54:10|4643|4640.2|4644|4641.2|4645|4642.2|4643|4640.2|57
1608688460000|2020-12-23 01:54:20|||||||||7
1608688470000|2020-12-23 01:54:30|4644.4|4641.6|4642.1|4639.3|4646|4643.2|4642|4639.2|89
1608688480000|2020-12-23 01:54:40|4642|4639.2|4642|4639.2|4642.1|4639.3|4641.5|4638.7|40
1608688490000|2020-12-23 01:54:50|4641.5|4638.7|4641|4638.2|4642|4639.2|4641|4638.2|34
1608688500000|2020-12-23 01:55:00|4640.1|4637.3|4642|4639.2|4642|4639.2|4640.1|4637.3|44
1608688510000|2020-12-23 01:55:10|4642.1|4639.3|4642|4639.2|4643|4640.2|4641.5|4638.7|39
1608688520000|2020-12-23 01:55:20|4642.1|4639.3|4642|4639.2|4643.9|4641.1|4642|4639.2|39
1608688530000|2020-12-23 01:55:30|4642.5|4639.7|4642|4639.2|4642.5|4639.7|4641.5|4638.7|16
1608688540000|2020-12-23 01:55:40|4641.5|4638.7|4643|4640.2|4643.5|4640.7|4641.5|4638.7|15
1608688550000|2020-12-23 01:55:50|4642.1|4639.3|4642|4639.2|4642.1|4639.3|4642|4639.2|14
1608688560000|2020-12-23 01:56:00|4642.9|4640.1|4642|4639.2|4643|4640.2|4642|4639.2|20
1608688570000|2020-12-23 01:56:10|4641.1|4638.3|4641|4638.2|4642|4639.2|4641|4638.2|14
1608688580000|2020-12-23 01:56:20|4641.5|4638.7|4642|4639.2|4642|4639.2|4641|4638.2|11
1608688590000|2020-12-23 01:56:30|4641.6|4638.8|4640.1|4637.3|4642|4639.2|4640|4637.2|35
1608688600000|2020-12-23 01:56:40|4640|4637.2|4640|4637.2|4640|4637.2|4640|4637.2|19
1608688610000|2020-12-23 01:56:50|4639.6|4636.8|4639.1|4636.3|4640|4637.2|4639.1|4636.3|27
1608688620000|2020-12-23 01:57:00|4638.1|4635.3|4637|4634.2|4638.6|4635.8|4635.1|4632.3|212
1608688630000|2020-12-23 01:57:10|4636.5|4633.7|4636|4633.2|4637|4634.2|4636|4633.2|45
1608688640000|2020-12-23 01:57:20|4637|4634.2|4636|4633.2|4637.1|4634.3|4636|4633.2|32
1608688650000|2020-12-23 01:57:30|4637|4634.2|4636.1|4633.3|4638|4635.2|4636.1|4633.3|32
1608688660000|2020-12-23 01:57:40|4636|4633.2|4636|4633.2|4636|4633.2|4635.1|4632.3|33
1608688670000|2020-12-23 01:57:50|4636.1|4633.3|4639.1|4636.3|4639.1|4636.3|4636.1|4633.3|83
1608688680000|2020-12-23 01:58:00|4639|4636.2|4639.1|4636.3|4639.1|4636.3|4639|4636.2|9
1608688690000|2020-12-23 01:58:10|4639|4636.2|4639|4636.2|4639.1|4636.3|4638|4635.2|91
1608688700000|2020-12-23 01:58:20|4638.6|4635.8|4637|4634.2|4639|4636.2|4636.1|4633.3|48
1608688710000|2020-12-23 01:58:30|4636.2|4633.4|4637|4634.2|4638.1|4635.3|4636.2|4633.4|46
1608688720000|2020-12-23 01:58:40|4636.1|4633.3|4636|4633.2|4636.1|4633.3|4635.1|4632.3|47
1608688730000|2020-12-23 01:58:50|4635.2|4632.4|4636|4633.2|4636|4633.2|4635|4632.2|63
1608688740000|2020-12-23 01:59:00|4635.6|4632.8|4636|4633.2|4636|4633.2|4635.1|4632.3|19
1608688750000|2020-12-23 01:59:10|4635.1|4632.3|4636|4633.2|4637|4634.2|4635.1|4632.3|51
1608688760000|2020-12-23 01:59:20|4636.1|4633.3|4638.1|4635.3|4639|4636.2|4636.1|4633.3|40
1608688770000|2020-12-23 01:59:30|4638|4635.2|4639|4636.2|4640|4637.2|4638|4635.2|36
1608688780000|2020-12-23 01:59:40|4638.6|4635.8|4638|4635.2|4639|4636.2|4637.1|4634.3|13
1608688790000|2020-12-23 01:59:50|4637.5|4634.7|4637|4634.2|4638|4635.2|4637|4634.2|20
1608688800000|2020-12-23 02:00:00|4636.5|4633.7|4637.5|4634.7|4637.5|4634.7|4636.5|4633.7|19
1608688810000|2020-12-23 02:00:10|4637.1|4634.3|4636|4633.2|4637.9|4635.1|4635|4632.2|56
1608688820000|2020-12-23 02:00:20|4636.5|4633.7|4638|4635.2|4638|4635.2|4636|4633.2|83
1608688830000|2020-12-23 02:00:30|4638.1|4635.3|4636.1|4633.3|4638.1|4635.3|4636.1|4633.3|70
1608688840000|2020-12-23 02:00:40|4636|4633.2|4634.1|4631.3|4637|4634.2|4634.1|4631.3|108
1608688850000|2020-12-23 02:00:50|4634|4631.2|4635|4632.2|4635|4632.2|4634|4631.2|49
1608688860000|2020-12-23 02:01:00|4634.2|4631.4|4632.1|4629.3|4635|4632.2|4632.1|4629.3|100
1608688870000|2020-12-23 02:01:10|4631.3|4628.5|4632.2|4629.4|4632.5|4629.7|4631.3|4628.5|113
1608688880000|2020-12-23 02:01:20|4632.1|4629.3|4631.3|4628.5|4632.2|4629.4|4631.3|4628.5|33
1608688890000|2020-12-23 02:01:30|4631.8|4629|4626.2|4623.4|4632.2|4629.4|4623.3|4620.5|246
1608688900000|2020-12-23 02:01:40|4627.1|4624.3|4626.2|4623.4|4627.2|4624.4|4625.3|4622.5|342
1608688910000|2020-12-23 02:01:50|4625.8|4623|4627.2|4624.4|4628.2|4625.4|4625.2|4622.4|128
1608688920000|2020-12-23 02:02:00|4626.8|4624|4627.3|4624.5|4627.3|4624.5|4625.8|4623|35
1608688930000|2020-12-23 02:02:10|4627.2|4624.4|4627.3|4624.5|4628.2|4625.4|4627.2|4624.4|69
1608688940000|2020-12-23 02:02:20|4627.7|4624.9|4629.2|4626.4|4629.2|4626.4|4627.2|4624.4|62
1608688950000|2020-12-23 02:02:30|4628.3|4625.5|4627.2|4624.4|4628.3|4625.5|4627.2|4624.4|45
1608688960000|2020-12-23 02:02:40|4627.3|4624.5|4629.2|4626.4|4630.1|4627.3|4627.2|4624.4|45
1608688970000|2020-12-23 02:02:50|4630.2|4627.4|4627.2|4624.4|4630.2|4627.4|4627.2|4624.4|30
1608688980000|2020-12-23 02:03:00|4627.1|4624.3|4627.2|4624.4|4627.2|4624.4|4627.1|4624.3|15
1608688990000|2020-12-23 02:03:10|4627.3|4624.5|4632.2|4629.4|4633.1|4630.3|4627.3|4624.5|108
1608689000000|2020-12-23 02:03:20|4632.6|4629.8|4632.1|4629.3|4634.1|4631.3|4632.1|4629.3|45
1608689010000|2020-12-23 02:03:30|4632.6|4629.8|4632.1|4629.3|4634|4631.2|4632.1|4629.3|38
1608689020000|2020-12-23 02:03:40|4631.2|4628.4|4633.1|4630.3|4633.1|4630.3|4631.1|4628.3|25
1608689030000|2020-12-23 02:03:50|4632.1|4629.3|4632.1|4629.3|4632.1|4629.3|4631.1|4628.3|29
1608689040000|2020-12-23 02:04:00|4633.1|4630.3|4632.1|4629.3|4633.1|4630.3|4631.2|4628.4|31
1608689050000|2020-12-23 02:04:10|4631.6|4628.8|4633.1|4630.3|4633.1|4630.3|4631.1|4628.3|36
1608689060000|2020-12-23 02:04:20|4632.2|4629.4|4632.2|4629.4|4633.1|4630.3|4632.1|4629.3|10
1608689070000|2020-12-23 02:04:30|4632.1|4629.3|4634.1|4631.3|4634.1|4631.3|4631.1|4628.3|33
1608689080000|2020-12-23 02:04:40|4633.2|4630.4|4637.1|4634.3|4637.1|4634.3|4633.1|4630.3|57
1608689090000|2020-12-23 02:04:50|4636.2|4633.4|4637.1|4634.3|4637.1|4634.3|4635.1|4632.3|39
1608689100000|2020-12-23 02:05:00|4636.6|4633.8|4637.1|4634.3|4637.1|4634.3|4636.6|4633.8|18
1608689110000|2020-12-23 02:05:10|4636.1|4633.3|4635.1|4632.3|4636.1|4633.3|4635.1|4632.3|27
1608689120000|2020-12-23 02:05:20|4634.6|4631.8|4634.2|4631.4|4635.1|4632.3|4634.1|4631.3|32
1608689130000|2020-12-23 02:05:30|4634.1|4631.3|4634.2|4631.4|4635.1|4632.3|4634.1|4631.3|19
1608689140000|2020-12-23 02:05:40|4634.1|4631.3|4633.2|4630.4|4634.1|4631.3|4633.1|4630.3|18
1608689150000|2020-12-23 02:05:50|4633.1|4630.3|4632.1|4629.3|4633.1|4630.3|4631.1|4628.3|30
1608689160000|2020-12-23 02:06:00|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|12
1608689170000|2020-12-23 02:06:10|4630.6|4627.8|4631.1|4628.3|4632.1|4629.3|4630.2|4627.4|53
1608689180000|2020-12-23 02:06:20|||||||||20
1608689190000|2020-12-23 02:06:30|4631|4628.2|4628.2|4625.4|4631|4628.2|4628.1|4625.3|79
1608689200000|2020-12-23 02:06:40|4628.6|4625.8|4628.1|4625.3|4629.1|4626.3|4628.1|4625.3|31
1608689210000|2020-12-23 02:06:50|4628.2|4625.4|4628.2|4625.4|4629.1|4626.3|4628.1|4625.3|37
1608689220000|2020-12-23 02:07:00|4627.3|4624.5|4627.1|4624.3|4628.1|4625.3|4627.1|4624.3|38
1608689230000|2020-12-23 02:07:10|4627.2|4624.4|4629.1|4626.3|4629.1|4626.3|4626.6|4623.8|38
1608689240000|2020-12-23 02:07:20|4628.1|4625.3|4630.1|4627.3|4630.1|4627.3|4627.1|4624.3|29
1608689250000|2020-12-23 02:07:30|4631|4628.2|4630.1|4627.3|4631.1|4628.3|4630.1|4627.3|14
1608689260000|2020-12-23 02:07:40|4631.1|4628.3|4632.1|4629.3|4632.1|4629.3|4631.1|4628.3|10
1608689270000|2020-12-23 02:07:50|4632|4629.2|4630.1|4627.3|4632|4629.2|4630|4627.2|21
1608689280000|2020-12-23 02:08:00|4631|4628.2|4633.1|4630.3|4634|4631.2|4631|4628.2|54
1608689290000|2020-12-23 02:08:10|||||||||9
1608689300000|2020-12-23 02:08:20|4632.2|4629.4|4633.1|4630.3|4634.1|4631.3|4632.1|4629.3|39
1608689310000|2020-12-23 02:08:30|4633.2|4630.4|4632.1|4629.3|4634.1|4631.3|4632.1|4629.3|9
1608689320000|2020-12-23 02:08:40|4632.6|4629.8|4632.1|4629.3|4632.6|4629.8|4631.1|4628.3|21
1608689330000|2020-12-23 02:08:50|4632.6|4629.8|4633.1|4630.3|4634.1|4631.3|4632.6|4629.8|37
1608689340000|2020-12-23 02:09:00|4634.1|4631.3|4633.1|4630.3|4634.1|4631.3|4633.1|4630.3|25
1608689350000|2020-12-23 02:09:10|4633.2|4630.4|4633.2|4630.4|4634.1|4631.3|4633.1|4630.3|13
1608689360000|2020-12-23 02:09:20|4633.6|4630.8|4633.1|4630.3|4634.1|4631.3|4632.1|4629.3|23
1608689370000|2020-12-23 02:09:30|4632.2|4629.4|4633.1|4630.3|4633.2|4630.4|4632.1|4629.3|25
1608689380000|2020-12-23 02:09:40|4634.1|4631.3|4633.2|4630.4|4634.1|4631.3|4633.2|4630.4|26
1608689390000|2020-12-23 02:09:50|4633.1|4630.3|4632.2|4629.4|4633.1|4630.3|4632.1|4629.3|59
1608689400000|2020-12-23 02:10:00|4632.1|4629.3|4632.2|4629.4|4633.1|4630.3|4632.1|4629.3|11
1608689410000|2020-12-23 02:10:10|4632.1|4629.3|4632.1|4629.3|4632.1|4629.3|4632.1|4629.3|26
1608689420000|2020-12-23 02:10:20|4631.1|4628.3|4632.1|4629.3|4632.1|4629.3|4631.1|4628.3|29
1608689430000|2020-12-23 02:10:30|4631.7|4628.9|4632.1|4629.3|4632.1|4629.3|4631.6|4628.8|15
1608689440000|2020-12-23 02:10:40|4633|4630.2|4634.2|4631.4|4635.2|4632.4|4633|4630.2|42
1608689450000|2020-12-23 02:10:50|4634.6|4631.8|4636.2|4633.4|4636.6|4633.8|4634.2|4631.4|13
1608689460000|2020-12-23 02:11:00|4636.1|4633.3|4635.1|4632.3|4636.1|4633.3|4634.3|4631.5|18
1608689470000|2020-12-23 02:11:10|4635.2|4632.4|4634.1|4631.3|4635.2|4632.4|4634.1|4631.3|7
1608689480000|2020-12-23 02:11:20|4634.2|4631.4|4633.2|4630.4|4634.2|4631.4|4633.1|4630.3|25
1608689490000|2020-12-23 02:11:30|4633.6|4630.8|4635.1|4632.3|4636.1|4633.3|4633.6|4630.8|27
1608689500000|2020-12-23 02:11:40|4635.6|4632.8|4634.2|4631.4|4636|4633.2|4634.2|4631.4|24
1608689510000|2020-12-23 02:11:50|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4
1608689520000|2020-12-23 02:12:00|4633.2|4630.4|4634.1|4631.3|4634.1|4631.3|4633.2|4630.4|22
1608689530000|2020-12-23 02:12:10|||||||||4
1608689550000|2020-12-23 02:12:30|4633.6|4630.8|4633.2|4630.4|4633.6|4630.8|4633.1|4630.3|14
1608689560000|2020-12-23 02:12:40|4633.6|4630.8|4633.2|4630.4|4634.1|4631.3|4633.2|4630.4|6
1608689570000|2020-12-23 02:12:50|4633.1|4630.3|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|3
1608689580000|2020-12-23 02:13:00|4633.3|4630.5|4631.2|4628.4|4633.3|4630.5|4631.2|4628.4|13
1608689590000|2020-12-23 02:13:10|4631.1|4628.3|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|32
1608689600000|2020-12-23 02:13:20|4631.1|4628.3|4631.2|4628.4|4631.2|4628.4|4630.1|4627.3|18
1608689610000|2020-12-23 02:13:30|4631.1|4628.3|4630.1|4627.3|4631.1|4628.3|4630.1|4627.3|9
1608689620000|2020-12-23 02:13:40|4629.7|4626.9|4630.2|4627.4|4631.2|4628.4|4629.3|4626.5|32
1608689630000|2020-12-23 02:13:50|4630.1|4627.3|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|12
1608689640000|2020-12-23 02:14:00|4629.7|4626.9|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|18
1608689650000|2020-12-23 02:14:10|4629.3|4626.5|4629.2|4626.4|4629.3|4626.5|4629.2|4626.4|10
1608689660000|2020-12-23 02:14:20|4628.8|4626|4628.3|4625.5|4629.2|4626.4|4628.3|4625.5|22
1608689670000|2020-12-23 02:14:30|4629.1|4626.3|4630.1|4627.3|4630.2|4627.4|4629.1|4626.3|33
1608689680000|2020-12-23 02:14:40|4631|4628.2|4629.3|4626.5|4631.1|4628.3|4629.3|4626.5|108
1608689690000|2020-12-23 02:14:50|4629.2|4626.4|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|9
1608689700000|2020-12-23 02:15:00|4629.3|4626.5|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|23
1608689710000|2020-12-23 02:15:10|||||||||1
1608689720000|2020-12-23 02:15:20|||||||||2
1608689730000|2020-12-23 02:15:30|||||||||2
1608689740000|2020-12-23 02:15:40|||||||||4
1608689750000|2020-12-23 02:15:50|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4628.3|4625.5|16
1608689760000|2020-12-23 02:16:00|4628.4|4625.6|4630.2|4627.4|4630.3|4627.5|4628.3|4625.5|30
1608689770000|2020-12-23 02:16:10|4630.3|4627.5|4632.3|4629.5|4632.3|4629.5|4630.2|4627.4|9
1608689780000|2020-12-23 02:16:20|4632.2|4629.4|4632.3|4629.5|4632.3|4629.5|4632.2|4629.4|4
1608689790000|2020-12-23 02:16:30|4632.1|4629.3|4632.3|4629.5|4632.3|4629.5|4632.1|4629.3|14
1608689800000|2020-12-23 02:16:40|||||||||9
1608689810000|2020-12-23 02:16:50|4633.2|4630.4|4632.3|4629.5|4633.2|4630.4|4632.3|4629.5|29
1608689820000|2020-12-23 02:17:00|4632.2|4629.4|4631.2|4628.4|4632.2|4629.4|4631.2|4628.4|42
1608689830000|2020-12-23 02:17:10|4631.1|4628.3|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|3
1608689840000|2020-12-23 02:17:20|4631.1|4628.3|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|5
1608689850000|2020-12-23 02:17:30|4631.3|4628.5|4631.2|4628.4|4631.7|4628.9|4631.2|4628.4|3
1608689860000|2020-12-23 02:17:40|||||||||3
1608689870000|2020-12-23 02:17:50|4631.1|4628.3|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|1
1608689880000|2020-12-23 02:18:00|||||||||4
1608689890000|2020-12-23 02:18:10|4630.4|4627.6|4630.2|4627.4|4630.6|4627.8|4630.2|4627.4|16
1608689900000|2020-12-23 02:18:20|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|1
1608689910000|2020-12-23 02:18:30|||||||||1
1608689920000|2020-12-23 02:18:40|||||||||7
1608689930000|2020-12-23 02:18:50|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|1
1608689940000|2020-12-23 02:19:00|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|2
1608689950000|2020-12-23 02:19:10|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|19
1608689960000|2020-12-23 02:19:20|4631.2|4628.4|4631.2|4628.4|4631.6|4628.8|4631.1|4628.3|3
1608689970000|2020-12-23 02:19:30|4631.6|4628.8|4632.1|4629.3|4632.1|4629.3|4631.6|4628.8|7
1608689980000|2020-12-23 02:19:40|||||||||3
1608689990000|2020-12-23 02:19:50|||||||||2
1608690000000|2020-12-23 02:20:00|4632.2|4629.4|4633.2|4630.4|4634.1|4631.3|4632.2|4629.4|15
1608690010000|2020-12-23 02:20:10|4633.6|4630.8|4634.1|4631.3|4634.1|4631.3|4633.2|4630.4|12
1608690020000|2020-12-23 02:20:20|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|6
1608690030000|2020-12-23 02:20:30|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|2
1608690040000|2020-12-23 02:20:40|||||||||2
1608690050000|2020-12-23 02:20:50|4634.2|4631.4|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|30
1608690060000|2020-12-23 02:21:00|||||||||2
1608690070000|2020-12-23 02:21:10|||||||||1
1608690080000|2020-12-23 02:21:20|4634.2|4631.4|4634.2|4631.4|4635.1|4632.3|4634.1|4631.3|19
1608690090000|2020-12-23 02:21:30|4634.6|4631.8|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|16
1608690100000|2020-12-23 02:21:40|4635.6|4632.8|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|26
1608690110000|2020-12-23 02:21:50|||||||||5
1608690120000|2020-12-23 02:22:00|4636.2|4633.4|4636.1|4633.3|4636.2|4633.4|4635.2|4632.4|21
1608690130000|2020-12-23 02:22:10|4636.2|4633.4|4638.7|4634.7|4641.3|4634.7|4636.1|4631.3|28
1608690140000|2020-12-23 02:22:20|4637.7|4634.9|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|52
1608690150000|2020-12-23 02:22:30|||||||||1
1608690160000|2020-12-23 02:22:40|4637.2|4634.4|4637.1|4634.3|4638.1|4635.3|4637.1|4634.3|8
1608690170000|2020-12-23 02:22:50|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|9
1608690180000|2020-12-23 02:23:00|4637.1|4634.3|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|13
1608690190000|2020-12-23 02:23:10|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|4
1608690200000|2020-12-23 02:23:20|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|3
1608690210000|2020-12-23 02:23:30|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|3
1608690220000|2020-12-23 02:23:40|||||||||9
1608690240000|2020-12-23 02:24:00|||||||||1
1608690250000|2020-12-23 02:24:10|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4637.3|4634.5|13
1608690260000|2020-12-23 02:24:20|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|2
1608690270000|2020-12-23 02:24:30|4638.2|4635.4|4637.1|4634.3|4638.2|4635.4|4637.1|4634.3|5
1608690280000|2020-12-23 02:24:40|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|0
1608690290000|2020-12-23 02:24:50|4637.6|4634.8|4638.1|4635.3|4638.2|4635.4|4637.2|4634.4|13
1608690300000|2020-12-23 02:25:00|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4637.3|4634.5|18
1608690310000|2020-12-23 02:25:10|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|1
1608690320000|2020-12-23 02:25:20|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|0
1608690330000|2020-12-23 02:25:30|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|4
1608690340000|2020-12-23 02:25:40|4638.7|4635.9|4639.2|4636.4|4639.2|4636.4|4638.7|4635.9|57
1608690350000|2020-12-23 02:25:50|4639.1|4636.3|4639.2|4636.4|4639.2|4636.4|4639.1|4636.3|11
1608690360000|2020-12-23 02:26:00|4639.1|4636.3|4639.2|4636.4|4639.3|4636.5|4639.1|4636.3|4
1608690370000|2020-12-23 02:26:10|4639.1|4636.3|4638.2|4635.4|4639.2|4636.4|4638.1|4635.3|12
1608690380000|2020-12-23 02:26:20|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|3
1608690390000|2020-12-23 02:26:30|4637.7|4634.9|4636.1|4633.3|4638.1|4635.3|4635.2|4632.4|48
1608690400000|2020-12-23 02:26:40|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4636.2|4633.4|19
1608690410000|2020-12-23 02:26:50|4637.1|4634.3|4637.2|4634.4|4637.6|4634.8|4637.1|4634.3|1
1608690420000|2020-12-23 02:27:00|4637.1|4634.3|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|3
1608690430000|2020-12-23 02:27:10|4639|4636.2|4639.1|4636.3|4639.1|4636.3|4638.6|4635.8|64
1608690440000|2020-12-23 02:27:20|4638.6|4635.8|4641.1|4638.3|4641.1|4638.3|4638.2|4635.4|56
1608690450000|2020-12-23 02:27:30|4640.1|4637.3|4640.2|4637.4|4641.1|4638.3|4640.1|4637.3|84
1608690460000|2020-12-23 02:27:40|4640.1|4637.3|4641.1|4638.3|4641.1|4638.3|4640.1|4637.3|6
1608690470000|2020-12-23 02:27:50|4641.2|4638.4|4641.2|4638.4|4642.1|4639.3|4641.2|4638.4|9
1608690480000|2020-12-23 02:28:00|||||||||4
1608690490000|2020-12-23 02:28:10|||||||||4
1608690500000|2020-12-23 02:28:20|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|0
1608690510000|2020-12-23 02:28:30|4641.2|4638.4|4640.2|4637.4|4641.2|4638.4|4640.2|4637.4|16
1608690520000|2020-12-23 02:28:40|4641.1|4638.3|4640.1|4637.3|4641.1|4638.3|4639.2|4636.4|39
1608690530000|2020-12-23 02:28:50|||||||||1
1608690550000|2020-12-23 02:29:10|4639.1|4636.3|4639.2|4636.4|4639.2|4636.4|4639.1|4636.3|20
1608690560000|2020-12-23 02:29:20|4639.1|4636.3|4638.2|4635.4|4639.1|4636.3|4638.2|4635.4|16
1608690570000|2020-12-23 02:29:30|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4638.6|4635.8|9
1608690580000|2020-12-23 02:29:40|4638.6|4635.8|4638.2|4635.4|4639.1|4636.3|4638.2|4635.4|4
1608690590000|2020-12-23 02:29:50|4638.6|4635.8|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|9
1608690600000|2020-12-23 02:30:00|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|5
1608690610000|2020-12-23 02:30:10|4638.4|4635.6|4638.1|4635.3|4638.4|4635.6|4638.1|4635.3|7
1608690620000|2020-12-23 02:30:20|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|10
1608690630000|2020-12-23 02:30:30|4638.1|4635.3|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|10
1608690640000|2020-12-23 02:30:40|4637.6|4634.8|4638.1|4635.3|4638.1|4635.3|4636.1|4633.3|36
1608690650000|2020-12-23 02:30:50|4637.6|4634.8|4637.1|4634.3|4638.1|4635.3|4636.4|4633.6|42
1608690660000|2020-12-23 02:31:00|4636.7|4633.9|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|33
1608690670000|2020-12-23 02:31:10|4636.6|4633.8|4637.2|4634.4|4637.2|4634.4|4636.6|4633.8|18
1608690680000|2020-12-23 02:31:20|4636.8|4634|4637.2|4634.4|4637.2|4634.4|4636.8|4634|14
1608690690000|2020-12-23 02:31:30|4637.3|4634.5|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|44
1608690700000|2020-12-23 02:31:40|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|0
1608690710000|2020-12-23 02:31:50|4639.1|4636.3|4639.2|4636.4|4639.2|4636.4|4639.1|4636.3|9
1608690720000|2020-12-23 02:32:00|4638.8|4636|4637.2|4634.4|4638.8|4636|4637.2|4634.4|20
1608690730000|2020-12-23 02:32:10|||||||||5
1608690750000|2020-12-23 02:32:30|4637.3|4634.5|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|13
1608690760000|2020-12-23 02:32:40|4637.7|4634.9|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|0
1608690770000|2020-12-23 02:32:50|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4637.7|4634.9|18
1608690780000|2020-12-23 02:33:00|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|11
1608690790000|2020-12-23 02:33:10|4636.3|4633.5|4637.2|4634.4|4637.2|4634.4|4636.3|4633.5|21
1608690800000|2020-12-23 02:33:20|4637.3|4634.5|4637.2|4634.4|4637.3|4634.5|4637.2|4634.4|2
1608690810000|2020-12-23 02:33:30|4638.1|4635.3|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|9
1608690820000|2020-12-23 02:33:40|4637.3|4634.5|4639.2|4636.4|4639.2|4636.4|4637.2|4634.4|13
1608690830000|2020-12-23 02:33:50|4638.4|4635.6|4638.2|4635.4|4638.6|4635.8|4638.1|4635.3|18
1608690840000|2020-12-23 02:34:00|4638.1|4635.3|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|39
1608690850000|2020-12-23 02:34:10|4637.1|4634.3|4636.2|4633.4|4637.1|4634.3|4635.1|4632.3|33
1608690860000|2020-12-23 02:34:20|4636.1|4633.3|4635.1|4632.3|4636.1|4633.3|4635.1|4632.3|4
1608690870000|2020-12-23 02:34:30|4635.2|4632.4|4634.2|4631.4|4635.2|4632.4|4634.1|4631.3|34
1608690880000|2020-12-23 02:34:40|4635.1|4632.3|4635.2|4632.4|4636.1|4633.3|4635.1|4632.3|22
1608690890000|2020-12-23 02:34:50|4634.7|4631.9|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|27
1608690900000|2020-12-23 02:35:00|4634.2|4631.4|4636.6|4633.8|4637.1|4634.3|4634.2|4631.4|27
1608690910000|2020-12-23 02:35:10|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4636.6|4633.8|3
1608690920000|2020-12-23 02:35:20|4636.8|4634|4637.2|4634.4|4637.2|4634.4|4636.2|4633.4|9
1608690930000|2020-12-23 02:35:30|4636.4|4633.6|4635.2|4632.4|4636.4|4633.6|4635.2|4632.4|34
1608690940000|2020-12-23 02:35:40|4635.6|4632.8|4636.2|4633.4|4636.2|4633.4|4635.6|4632.8|8
1608690950000|2020-12-23 02:35:50|4636.1|4633.3|4636.1|4633.3|4636.6|4633.8|4636.1|4633.3|4
1608690960000|2020-12-23 02:36:00|4635.2|4632.4|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|4
1608690970000|2020-12-23 02:36:10|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4
1608690980000|2020-12-23 02:36:20|4635.6|4632.8|4635.2|4632.4|4636.1|4633.3|4635.1|4632.3|12
1608690990000|2020-12-23 02:36:30|4635.6|4632.8|4636.1|4633.3|4637.1|4634.3|4635.2|4632.4|19
1608691000000|2020-12-23 02:36:40|4636.2|4633.4|4635.2|4632.4|4636.2|4633.4|4635.2|4632.4|16
1608691010000|2020-12-23 02:36:50|4635.1|4632.3|4636.1|4633.3|4636.1|4633.3|4635.1|4632.3|4
1608691020000|2020-12-23 02:37:00|4636.2|4633.4|4635.1|4632.3|4636.6|4633.8|4635.1|4632.3|14
1608691030000|2020-12-23 02:37:10|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|4
1608691040000|2020-12-23 02:37:20|4634.3|4631.5|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|11
1608691050000|2020-12-23 02:37:30|4635.2|4632.4|4637.1|4634.3|4637.1|4634.3|4635.2|4632.4|43
1608691060000|2020-12-23 02:37:40|4636.6|4633.8|4636.2|4633.4|4636.6|4633.8|4636.2|4633.4|11
1608691070000|2020-12-23 02:37:50|4636.1|4633.3|4636.2|4633.4|4636.2|4633.4|4635.3|4632.5|5
1608691080000|2020-12-23 02:38:00|4637.1|4634.3|4632.2|4629.4|4637.1|4634.3|4631.1|4625.9|197
1608691090000|2020-12-23 02:38:10|4633.2|4630.4|4631.2|4628.4|4633.2|4630.4|4631.1|4628.3|49
1608691100000|2020-12-23 02:38:20|4632.1|4629.3|4630.1|4627.3|4633.7|4629.4|4629.2|4623.7|128
1608691110000|2020-12-23 02:38:30|4629.3|4626.5|4629.2|4626.4|4629.3|4626.5|4628.3|4625.5|34
1608691120000|2020-12-23 02:38:40|4629.3|4626.5|4628.3|4625.5|4629.3|4626.5|4628.3|4625.5|22
1608691130000|2020-12-23 02:38:50|4628.7|4625.9|4628.2|4625.4|4629.3|4626.5|4628.2|4625.4|20
1608691140000|2020-12-23 02:39:00|4628.6|4625.8|4630.2|4627.4|4630.2|4627.4|4628.3|4625.5|84
1608691150000|2020-12-23 02:39:10|4629.3|4626.5|4630.7|4627.9|4631.1|4628.3|4629.3|4626.5|30
1608691160000|2020-12-23 02:39:20|4631.1|4628.3|4630.1|4627.3|4631.2|4628.4|4629.4|4626.6|26
1608691170000|2020-12-23 02:39:30|4630.2|4627.4|4630.2|4627.4|4631.1|4628.3|4630.2|4627.4|9
1608691180000|2020-12-23 02:39:40|4630.3|4627.5|4630.2|4627.4|4631.2|4628.4|4630.1|4627.3|30
1608691190000|2020-12-23 02:39:50|4630.3|4627.5|4630.3|4627.5|4630.3|4627.5|4630.2|4627.4|7
1608691200000|2020-12-23 02:40:00|4630.2|4627.4|4631.3|4628.5|4633.3|4630.5|4630.2|4627.4|54
1608691210000|2020-12-23 02:40:10|4631.2|4628.4|4631.2|4628.4|4632.1|4629.3|4631.2|4628.4|5
1608691220000|2020-12-23 02:40:20|4630.8|4628|4630.2|4627.4|4631.2|4628.4|4630.2|4627.4|6
1608691230000|2020-12-23 02:40:30|4630.3|4627.5|4630.2|4627.4|4630.3|4627.5|4630.2|4627.4|1
1608691250000|2020-12-23 02:40:50|||||||||1
1608691260000|2020-12-23 02:41:00|4629.8|4627|4630.1|4627.3|4630.2|4627.4|4629.3|4626.5|27
1608691270000|2020-12-23 02:41:10|4630.2|4627.4|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|5
1608691280000|2020-12-23 02:41:20|4629.3|4626.5|4630.1|4627.3|4630.1|4627.3|4629.2|4626.4|14
1608691290000|2020-12-23 02:41:30|4629.6|4626.8|4627.2|4624.4|4629.6|4626.8|4627.2|4624.4|39
1608691300000|2020-12-23 02:41:40|4626.3|4623.5|4627.1|4624.3|4627.2|4624.4|4626.1|4623.3|48
1608691310000|2020-12-23 02:41:50|4626.2|4623.4|4627.2|4624.4|4627.2|4624.4|4626.2|4623.4|22
1608691320000|2020-12-23 02:42:00|4627.6|4624.8|4629.2|4626.4|4629.2|4626.4|4627.2|4624.4|35
1608691330000|2020-12-23 02:42:10|||||||||1
1608691340000|2020-12-23 02:42:20|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4628.3|4625.5|47
1608691350000|2020-12-23 02:42:30|4629.6|4626.8|4629.2|4626.4|4629.6|4626.8|4629.2|4626.4|13
1608691360000|2020-12-23 02:42:40|4630.1|4627.3|4629.1|4626.3|4630.1|4627.3|4629.1|4626.3|17
1608691370000|2020-12-23 02:42:50|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|3
1608691380000|2020-12-23 02:43:00|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|13
1608691390000|2020-12-23 02:43:10|4630.1|4627.3|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|17
1608691400000|2020-12-23 02:43:20|4629.3|4626.5|4629.2|4626.4|4629.3|4626.5|4629.1|4626.3|2
1608691420000|2020-12-23 02:43:40|4629.7|4626.9|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|27
1608691430000|2020-12-23 02:43:50|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4629.2|4626.4|20
1608691440000|2020-12-23 02:44:00|4629.2|4626.4|4629.2|4626.4|4629.2|4626.4|4629.2|4626.4|7
1608691450000|2020-12-23 02:44:10|4629.1|4626.3|4629.1|4626.3|4629.2|4626.4|4629.1|4626.3|1
1608691460000|2020-12-23 02:44:20|4630|4627.2|4630.2|4627.4|4630.2|4627.4|4629.2|4626.4|31
1608691470000|2020-12-23 02:44:30|4630.1|4627.3|4630.1|4627.3|4630.2|4627.4|4629.3|4626.5|8
1608691480000|2020-12-23 02:44:40|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|4
1608691490000|2020-12-23 02:44:50|4630.1|4627.3|4631.1|4628.3|4631.1|4628.3|4630.1|4627.3|11
1608691500000|2020-12-23 02:45:00|4630.2|4627.4|4630.2|4627.4|4630.6|4627.8|4630.1|4627.3|7
1608691510000|2020-12-23 02:45:10|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|7
1608691520000|2020-12-23 02:45:20|||||||||1
1608691530000|2020-12-23 02:45:30|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|8
1608691540000|2020-12-23 02:45:40|4630.2|4627.4|4630.2|4627.4|4630.6|4627.8|4630.2|4627.4|4
1608691550000|2020-12-23 02:45:50|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|0
1608691560000|2020-12-23 02:46:00|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4630.2|4627.4|6
1608691570000|2020-12-23 02:46:10|||||||||3
1608691580000|2020-12-23 02:46:20|||||||||1
1608691590000|2020-12-23 02:46:30|4630.2|4627.4|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|10
1608691600000|2020-12-23 02:46:40|4630.2|4627.4|4631.2|4628.4|4631.2|4628.4|4630.2|4627.4|6
1608691610000|2020-12-23 02:46:50|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4630.6|4627.8|2
1608691620000|2020-12-23 02:47:00|4631.2|4628.4|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|12
1608691630000|2020-12-23 02:47:10|4631.1|4628.3|4631.2|4628.4|4631.3|4628.5|4631.1|4628.3|2
1608691640000|2020-12-23 02:47:20|4631.1|4628.3|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|7
1608691650000|2020-12-23 02:47:30|4631.6|4628.8|4632.1|4629.3|4632.1|4629.3|4631.2|4628.4|10
1608691660000|2020-12-23 02:47:40|4631.3|4628.5|4629.2|4626.4|4632.1|4629.3|4629.2|4626.4|102
1608691670000|2020-12-23 02:47:50|4629.1|4626.3|4629.3|4626.5|4629.3|4626.5|4628.2|4625.4|17
1608691680000|2020-12-23 02:48:00|4629.2|4626.4|4629.2|4626.4|4630.1|4627.3|4629.1|4626.3|6
1608691690000|2020-12-23 02:48:10|||||||||5
1608691700000|2020-12-23 02:48:20|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|0
1608691710000|2020-12-23 02:48:30|4628.2|4625.4|4630.2|4627.4|4630.2|4627.4|4628.1|4625.3|38
1608691720000|2020-12-23 02:48:40|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|6
1608691730000|2020-12-23 02:48:50|4629.3|4626.5|4629.2|4626.4|4629.3|4626.5|4629.2|4626.4|7
1608691740000|2020-12-23 02:49:00|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|0
1608691750000|2020-12-23 02:49:10|4630.1|4627.3|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|23
1608691760000|2020-12-23 02:49:20|4630.1|4627.3|4630.1|4627.3|4631.1|4628.3|4630.1|4627.3|25
1608691770000|2020-12-23 02:49:30|4630.2|4627.4|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|4
1608691780000|2020-12-23 02:49:40|4630.2|4627.4|4631.1|4628.3|4631.1|4628.3|4630.1|4627.3|2
1608691790000|2020-12-23 02:49:50|4631.2|4628.4|4631.1|4628.3|4631.2|4628.4|4631.1|4628.3|0
1608691800000|2020-12-23 02:50:00|||||||||6
1608691810000|2020-12-23 02:50:10|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|2
1608691820000|2020-12-23 02:50:20|4631.3|4628.5|4631.2|4628.4|4631.3|4628.5|4631.2|4628.4|9
1608691830000|2020-12-23 02:50:30|4631.6|4628.8|4632.1|4629.3|4632.1|4629.3|4631.2|4628.4|27
1608691840000|2020-12-23 02:50:40|4631.2|4628.4|4631.1|4628.3|4631.2|4628.4|4631.1|4628.3|10
1608691850000|2020-12-23 02:50:50|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|11
1608691870000|2020-12-23 02:51:10|||||||||1
1608691890000|2020-12-23 02:51:30|||||||||1
1608691900000|2020-12-23 02:51:40|4632.1|4629.3|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|17
1608691910000|2020-12-23 02:51:50|4631.1|4628.3|4630.2|4627.4|4631.2|4628.4|4630.1|4627.3|5
1608691920000|2020-12-23 02:52:00|||||||||2
1608691940000|2020-12-23 02:52:20|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|8
1608691950000|2020-12-23 02:52:30|4630.6|4627.8|4630.1|4627.3|4631.1|4628.3|4630.1|4627.3|1
1608691960000|2020-12-23 02:52:40|4630.2|4627.4|4629.1|4626.3|4630.2|4627.4|4629.1|4626.3|14
1608691970000|2020-12-23 02:52:50|4629.2|4626.4|4629.2|4626.4|4630.1|4627.3|4629.1|4626.3|5
1608691980000|2020-12-23 02:53:00|4629.1|4626.3|4629.1|4626.3|4629.2|4626.4|4629.1|4626.3|2
1608691990000|2020-12-23 02:53:10|4628.2|4625.4|4629.2|4626.4|4629.2|4626.4|4628.2|4625.4|14
1608692000000|2020-12-23 02:53:20|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|2
1608692010000|2020-12-23 02:53:30|4628.2|4625.4|4628.2|4625.4|4628.2|4625.4|4628.1|4625.3|6
1608692020000|2020-12-23 02:53:40|4628.1|4625.3|4628.2|4625.4|4629.1|4626.3|4628.1|4625.3|24
1608692030000|2020-12-23 02:53:50|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|0
1608692040000|2020-12-23 02:54:00|4628.2|4625.4|4629.2|4626.4|4629.2|4626.4|4628.2|4625.4|12
1608692050000|2020-12-23 02:54:10|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|2
1608692060000|2020-12-23 02:54:20|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|13
1608692070000|2020-12-23 02:54:30|4629.2|4626.4|4630.2|4627.4|4630.2|4627.4|4629.1|4626.3|8
1608692080000|2020-12-23 02:54:40|4630.1|4627.3|4631.1|4628.3|4631.1|4628.3|4630.1|4627.3|6
1608692090000|2020-12-23 02:54:50|||||||||3
1608692100000|2020-12-23 02:55:00|4630.6|4627.8|4631.1|4628.3|4631.1|4628.3|4630.1|4627.3|5
1608692110000|2020-12-23 02:55:10|4632|4629.2|4631.2|4628.4|4632|4629.2|4631.1|4628.3|23
1608692120000|2020-12-23 02:55:20|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|2
1608692130000|2020-12-23 02:55:30|4632.1|4629.3|4631.1|4628.3|4632.1|4629.3|4631.1|4628.3|5
1608692140000|2020-12-23 02:55:40|||||||||1
1608692150000|2020-12-23 02:55:50|||||||||1
1608692160000|2020-12-23 02:56:00|4631.2|4628.4|4632.1|4629.3|4632.1|4629.3|4631.2|4628.4|5
1608692170000|2020-12-23 02:56:10|4631.2|4628.4|4632.1|4629.3|4632.1|4629.3|4631.1|4628.3|6
1608692180000|2020-12-23 02:56:20|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|6
1608692190000|2020-12-23 02:56:30|4631.2|4628.4|4631.1|4628.3|4631.2|4628.4|4631.1|4628.3|9
1608692200000|2020-12-23 02:56:40|||||||||3
1608692210000|2020-12-23 02:56:50|||||||||15
1608692220000|2020-12-23 02:57:00|4631.9|4629.1|4632.1|4629.3|4632.1|4629.3|4631.9|4629.1|7
1608692230000|2020-12-23 02:57:10|4631.6|4628.8|4631.1|4628.3|4631.6|4628.8|4631.1|4628.3|11
1608692240000|2020-12-23 02:57:20|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|5
1608692250000|2020-12-23 02:57:30|||||||||7
1608692260000|2020-12-23 02:57:40|||||||||2
1608692270000|2020-12-23 02:57:50|||||||||3
1608692280000|2020-12-23 02:58:00|||||||||2
1608692300000|2020-12-23 02:58:20|4629.1|4626.3|4627.6|4624.8|4629.1|4626.3|4627.1|4624.3|61
1608692310000|2020-12-23 02:58:30|4628.1|4625.3|4627.2|4624.4|4628.1|4625.3|4627.2|4624.4|14
1608692320000|2020-12-23 02:58:40|4627.1|4624.3|4628.1|4625.3|4628.1|4625.3|4627.1|4624.3|26
1608692330000|2020-12-23 02:58:50|4627.3|4624.5|4627.2|4624.4|4627.3|4624.5|4627.1|4624.3|10
1608692340000|2020-12-23 02:59:00|4627.1|4624.3|4627.2|4624.4|4627.2|4624.4|4627.1|4624.3|3
1608692350000|2020-12-23 02:59:10|4627.1|4624.3|4626.2|4623.4|4627.1|4624.3|4626.2|4623.4|50
1608692360000|2020-12-23 02:59:20|4626.6|4623.8|4626.2|4623.4|4626.6|4623.8|4626.2|4623.4|13
1608692370000|2020-12-23 02:59:30|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|19
1608692380000|2020-12-23 02:59:40|||||||||4
1608692390000|2020-12-23 02:59:50|4627.6|4624.8|4625.2|4622.4|4628.1|4625.3|4625.2|4622.4|99
1608692400000|2020-12-23 03:00:00|4626.1|4623.3|4624.2|4621.4|4626.2|4623.4|4624.2|4621.4|120
1608692410000|2020-12-23 03:00:10|4624.3|4621.5|4624.2|4621.4|4625.2|4622.4|4624.2|4621.4|89
1608692420000|2020-12-23 03:00:20|4624.3|4621.5|4626.2|4623.4|4626.2|4623.4|4624.2|4621.4|53
1608692430000|2020-12-23 03:00:30|4625.3|4622.5|4625.2|4622.4|4626.2|4623.4|4625.2|4622.4|29
1608692440000|2020-12-23 03:00:40|4625.3|4622.5|4626.2|4623.4|4626.3|4623.5|4625.3|4622.5|16
1608692450000|2020-12-23 03:00:50|4626.3|4623.5|4627.2|4624.4|4627.2|4624.4|4626.2|4623.4|6
1608692460000|2020-12-23 03:01:00|4627.3|4624.5|4628.1|4625.3|4628.1|4625.3|4627.2|4624.4|6
1608692470000|2020-12-23 03:01:10|4627.3|4624.5|4627.2|4624.4|4627.3|4624.5|4626.3|4623.5|23
1608692480000|2020-12-23 03:01:20|||||||||5
1608692490000|2020-12-23 03:01:30|4626.8|4624|4626.3|4623.5|4626.8|4624|4626.3|4623.5|17
1608692500000|2020-12-23 03:01:40|4626.2|4623.4|4626.2|4623.4|4626.3|4623.5|4626.2|4623.4|4
1608692510000|2020-12-23 03:01:50|4625.3|4622.5|4626.2|4623.4|4626.2|4623.4|4625.3|4622.5|9
1608692520000|2020-12-23 03:02:00|4625.4|4622.6|4626.2|4623.4|4626.2|4623.4|4625.3|4622.5|15
1608692530000|2020-12-23 03:02:10|4627.1|4624.3|4627.2|4624.4|4627.2|4624.4|4627.1|4624.3|10
1608692540000|2020-12-23 03:02:20|4627.3|4624.5|4628.2|4625.4|4628.2|4625.4|4627.2|4624.4|5
1608692550000|2020-12-23 03:02:30|4628.3|4625.5|4628.2|4625.4|4628.3|4625.5|4628.2|4625.4|6
1608692560000|2020-12-23 03:02:40|4628.1|4625.3|4627.2|4624.4|4628.1|4625.3|4627.2|4624.4|14
1608692570000|2020-12-23 03:02:50|4627.3|4624.5|4627.3|4624.5|4627.3|4624.5|4627.3|4624.5|1
1608692580000|2020-12-23 03:03:00|4627.2|4624.4|4627.2|4624.4|4627.2|4624.4|4627.2|4624.4|4
1608692590000|2020-12-23 03:03:10|4627.3|4624.5|4627.2|4624.4|4628.1|4625.3|4627.2|4624.4|7
1608692600000|2020-12-23 03:03:20|4627.3|4624.5|4627.3|4624.5|4628.1|4625.3|4627.2|4624.4|5
1608692610000|2020-12-23 03:03:30|4627.7|4624.9|4628.1|4625.3|4628.2|4625.4|4627.7|4624.9|4
1608692620000|2020-12-23 03:03:40|4628.2|4625.4|4628.2|4625.4|4628.3|4625.5|4628.2|4625.4|7
1608692630000|2020-12-23 03:03:50|4628.6|4625.8|4629.2|4626.4|4629.2|4626.4|4628.2|4625.4|10
1608692640000|2020-12-23 03:04:00|4629.3|4626.5|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|32
1608692650000|2020-12-23 03:04:10|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4629.2|4626.4|5
1608692660000|2020-12-23 03:04:20|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|3
1608692670000|2020-12-23 03:04:30|4629.4|4626.6|4629.2|4626.4|4629.4|4626.6|4629.1|4626.3|54
1608692680000|2020-12-23 03:04:40|||||||||1
1608692690000|2020-12-23 03:04:50|||||||||3
1608692700000|2020-12-23 03:05:00|||||||||5
1608692710000|2020-12-23 03:05:10|4629.3|4626.5|4629.2|4626.4|4629.3|4626.5|4629.2|4626.4|3
1608692730000|2020-12-23 03:05:30|||||||||2
1608692740000|2020-12-23 03:05:40|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|18
1608692750000|2020-12-23 03:05:50|||||||||1
1608692760000|2020-12-23 03:06:00|4629.3|4626.5|4631.2|4628.4|4631.2|4628.4|4629.1|4626.3|17
1608692770000|2020-12-23 03:06:10|4632.1|4629.3|4631.2|4628.4|4632.1|4629.3|4631.2|4628.4|31
1608692780000|2020-12-23 03:06:20|4632.2|4629.4|4631.3|4628.5|4632.2|4629.4|4631.2|4628.4|19
1608692790000|2020-12-23 03:06:30|4632.1|4629.3|4631.2|4628.4|4632.1|4629.3|4631.2|4628.4|10
1608692800000|2020-12-23 03:06:40|4631.3|4628.5|4632.2|4629.4|4632.2|4629.4|4631.3|4628.5|22
1608692810000|2020-12-23 03:06:50|4632.3|4629.5|4633.2|4630.4|4633.3|4630.5|4632.3|4629.5|23
1608692820000|2020-12-23 03:07:00|4633.3|4630.5|4634.2|4631.4|4634.3|4631.5|4633.3|4630.5|20
1608692830000|2020-12-23 03:07:10|4634.1|4631.3|4634.2|4631.4|4634.2|4631.4|4633.2|4630.4|26
1608692840000|2020-12-23 03:07:20|4634.1|4631.3|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|7
1608692850000|2020-12-23 03:07:30|4635.3|4632.5|4635.2|4632.4|4635.3|4632.5|4635.1|4632.3|6
1608692860000|2020-12-23 03:07:40|4635.3|4632.5|4636.2|4633.4|4636.6|4633.8|4635.2|4632.4|42
1608692870000|2020-12-23 03:07:50|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|11
1608692880000|2020-12-23 03:08:00|4638.1|4635.3|4637.2|4634.4|4638.1|4635.3|4637.1|4634.3|37
1608692890000|2020-12-23 03:08:10|||||||||9
1608692900000|2020-12-23 03:08:20|4638.1|4635.3|4637.3|4634.5|4638.2|4635.4|4637.2|4634.4|41
1608692910000|2020-12-23 03:08:30|4637.7|4634.9|4638.2|4635.4|4638.3|4635.5|4637.7|4634.9|25
1608692920000|2020-12-23 03:08:40|4637.8|4635|4638.2|4635.4|4638.2|4635.4|4637.3|4634.5|15
1608692930000|2020-12-23 03:08:50|4637.7|4634.9|4638.2|4635.4|4638.2|4635.4|4637.7|4634.9|11
1608692940000|2020-12-23 03:09:00|||||||||3
1608692950000|2020-12-23 03:09:10|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|1
1608692960000|2020-12-23 03:09:20|4637.3|4634.5|4638.2|4635.4|4638.2|4635.4|4637.3|4634.5|11
1608692970000|2020-12-23 03:09:30|||||||||2
1608692980000|2020-12-23 03:09:40|||||||||5
1608692990000|2020-12-23 03:09:50|4637.2|4634.4|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|14
1608693000000|2020-12-23 03:10:00|||||||||1
1608693010000|2020-12-23 03:10:10|4637.3|4634.5|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|16
1608693020000|2020-12-23 03:10:20|4637.2|4634.4|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|6
1608693030000|2020-12-23 03:10:30|||||||||17
1608693040000|2020-12-23 03:10:40|4637.3|4634.5|4637.2|4634.4|4637.3|4634.5|4637.2|4634.4|17
1608693050000|2020-12-23 03:10:50|||||||||2
1608693060000|2020-12-23 03:11:00|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|39
1608693070000|2020-12-23 03:11:10|4637.7|4634.9|4637.1|4634.3|4637.7|4634.9|4637.1|4634.3|10
1608693080000|2020-12-23 03:11:20|4636.2|4633.4|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|19
1608693090000|2020-12-23 03:11:30|4635.7|4632.9|4635.2|4632.4|4635.7|4632.9|4635.2|4632.4|5
1608693100000|2020-12-23 03:11:40|4635.7|4632.9|4635.2|4632.4|4635.7|4632.9|4635.2|4632.4|6
1608693110000|2020-12-23 03:11:50|4635.7|4632.9|4636.2|4633.4|4636.2|4633.4|4635.2|4632.4|22
1608693120000|2020-12-23 03:12:00|||||||||1
1608693130000|2020-12-23 03:12:10|||||||||12
1608693140000|2020-12-23 03:12:20|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|2
1608693150000|2020-12-23 03:12:30|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|3
1608693160000|2020-12-23 03:12:40|4637.7|4634.9|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|16
1608693170000|2020-12-23 03:12:50|4637.7|4634.9|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|8
1608693180000|2020-12-23 03:13:00|||||||||2
1608693190000|2020-12-23 03:13:10|4638.2|4635.4|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|26
1608693210000|2020-12-23 03:13:30|||||||||16
1608693220000|2020-12-23 03:13:40|4639|4636.2|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|17
1608693230000|2020-12-23 03:13:50|4638.3|4635.5|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|21
1608693240000|2020-12-23 03:14:00|||||||||5
1608693250000|2020-12-23 03:14:10|4638.7|4635.9|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|12
1608693260000|2020-12-23 03:14:20|4640.1|4637.3|4640.1|4637.3|4640.2|4637.4|4639.2|4636.4|14
1608693270000|2020-12-23 03:14:30|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4639.2|4636.4|24
1608693280000|2020-12-23 03:14:40|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|1
1608693290000|2020-12-23 03:14:50|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|3
1608693300000|2020-12-23 03:15:00|4640.1|4637.3|4639.2|4636.4|4640.2|4637.4|4638.2|4635.4|67
1608693310000|2020-12-23 03:15:10|||||||||15
1608693320000|2020-12-23 03:15:20|4638.2|4635.4|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|14
1608693330000|2020-12-23 03:15:30|4639.7|4636.9|4639.2|4636.4|4640.2|4637.4|4639.2|4636.4|8
1608693340000|2020-12-23 03:15:40|||||||||11
1608693350000|2020-12-23 03:15:50|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|6
1608693360000|2020-12-23 03:16:00|4639.2|4636.4|4640.1|4637.3|4640.2|4637.4|4639.2|4636.4|9
1608693370000|2020-12-23 03:16:10|4640.2|4637.4|4640.1|4637.3|4641.1|4638.3|4639.7|4636.9|8
1608693400000|2020-12-23 03:16:40|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|6
1608693410000|2020-12-23 03:16:50|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|6
1608693420000|2020-12-23 03:17:00|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638|4635.2|16
1608693430000|2020-12-23 03:17:10|4637.2|4634.4|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|3
1608693440000|2020-12-23 03:17:20|||||||||1
1608693450000|2020-12-23 03:17:30|4637.7|4634.9|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|0
1608693460000|2020-12-23 03:17:40|4637.2|4634.4|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|1
1608693470000|2020-12-23 03:17:50|4637.2|4634.4|4637.2|4634.4|4637.6|4634.8|4637.2|4634.4|2
1608693480000|2020-12-23 03:18:00|4638.1|4635.3|4639.1|4636.3|4639.1|4636.3|4637.7|4634.9|20
1608693490000|2020-12-23 03:18:10|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|6
1608693500000|2020-12-23 03:18:20|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|1
1608693510000|2020-12-23 03:18:30|4639.1|4636.3|4638.1|4635.3|4639.1|4636.3|4638.1|4635.3|14
1608693520000|2020-12-23 03:18:40|||||||||1
1608693530000|2020-12-23 03:18:50|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|6
1608693540000|2020-12-23 03:19:00|||||||||3
1608693550000|2020-12-23 03:19:10|4637.1|4634.3|4637.1|4634.3|4637.2|4634.4|4636.7|4633.9|12
1608693560000|2020-12-23 03:19:20|4636.7|4633.9|4637.2|4634.4|4637.2|4634.4|4636.7|4633.9|1
1608693570000|2020-12-23 03:19:30|4637.6|4634.8|4637.2|4634.4|4637.6|4634.8|4637.2|4634.4|5
1608693580000|2020-12-23 03:19:40|4637.7|4634.9|4636.7|4633.9|4637.7|4634.9|4636.2|4633.4|9
1608693590000|2020-12-23 03:19:50|4636.2|4633.4|4637.1|4634.3|4637.1|4634.3|4636.2|4633.4|4
1608693600000|2020-12-23 03:20:00|4637.2|4634.4|4637.2|4634.4|4637.7|4634.9|4637|4634.2|36
1608693620000|2020-12-23 03:20:20|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|20
1608693630000|2020-12-23 03:20:30|4637|4634.2|4637.2|4634.4|4637.2|4634.4|4637|4634.2|13
1608693640000|2020-12-23 03:20:40|4637.1|4634.3|4638.2|4635.4|4638.2|4635.4|4637.1|4634.3|3
1608693650000|2020-12-23 03:20:50|4638.1|4635.3|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|2
1608693660000|2020-12-23 03:21:00|4636.7|4633.9|4636.2|4633.4|4636.7|4633.9|4636.2|4633.4|10
1608693670000|2020-12-23 03:21:10|4636.7|4633.9|4636.7|4633.9|4636.7|4633.9|4636.7|4633.9|28
1608693680000|2020-12-23 03:21:20|4636.2|4633.4|4636.2|4633.4|4636.7|4633.9|4636.2|4633.4|2
1608693690000|2020-12-23 03:21:30|||||||||2
1608693710000|2020-12-23 03:21:50|4635.7|4632.9|4635.1|4632.3|4635.7|4632.9|4634.2|4631.4|36
1608693720000|2020-12-23 03:22:00|4635.2|4632.4|4635.2|4632.4|4636.1|4633.3|4635.2|4632.4|12
1608693730000|2020-12-23 03:22:10|||||||||1
1608693740000|2020-12-23 03:22:20|||||||||2
1608693750000|2020-12-23 03:22:30|4636.1|4633.3|4635.2|4632.4|4636.1|4633.3|4635.2|4632.4|14
1608693760000|2020-12-23 03:22:40|4636.1|4633.3|4636.2|4633.4|4636.2|4633.4|4636.1|4633.3|4
1608693770000|2020-12-23 03:22:50|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4636.2|4633.4|13
1608693780000|2020-12-23 03:23:00|4637|4634.2|4637.2|4634.4|4637.2|4634.4|4637|4634.2|1
1608693790000|2020-12-23 03:23:10|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|15
1608693800000|2020-12-23 03:23:20|4638.7|4635.9|4638.7|4635.9|4639.1|4636.3|4638.2|4635.4|8
1608693810000|2020-12-23 03:23:30|4638.2|4635.4|4639.1|4636.3|4639.2|4636.4|4638.2|4635.4|11
1608693820000|2020-12-23 03:23:40|4638.2|4635.4|4638.2|4635.4|4638.7|4635.9|4638.2|4635.4|6
1608693830000|2020-12-23 03:23:50|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|9
1608693840000|2020-12-23 03:24:00|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|0
1608693850000|2020-12-23 03:24:10|4638.2|4635.4|4637.2|4634.4|4638.2|4635.4|4637.2|4634.4|25
1608693860000|2020-12-23 03:24:20|4636.3|4633.5|4637.1|4634.3|4637.1|4634.3|4636.2|4633.4|7
1608693870000|2020-12-23 03:24:30|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|2
1608693880000|2020-12-23 03:24:40|||||||||1
1608693890000|2020-12-23 03:24:50|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|2
1608693900000|2020-12-23 03:25:00|4637.2|4634.4|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|7
1608693920000|2020-12-23 03:25:20|4638.7|4635.9|4638.2|4635.4|4638.7|4635.9|4638.2|4635.4|7
1608693930000|2020-12-23 03:25:30|4638.7|4635.9|4639.2|4636.4|4640.1|4637.3|4638.2|4635.4|19
1608693940000|2020-12-23 03:25:40|4640.1|4637.3|4639.2|4636.4|4640.1|4637.3|4639.2|4636.4|10
1608693950000|2020-12-23 03:25:50|4639.1|4636.3|4638.2|4635.4|4639.1|4636.3|4638.2|4635.4|8
1608693960000|2020-12-23 03:26:00|4638.7|4635.9|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|11
1608693970000|2020-12-23 03:26:10|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|2
1608693980000|2020-12-23 03:26:20|4638.7|4635.9|4638.2|4635.4|4639.1|4636.3|4638.2|4635.4|14
1608693990000|2020-12-23 03:26:30|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|2
1608694000000|2020-12-23 03:26:40|4638.7|4635.9|4639.1|4636.3|4639.1|4636.3|4638.7|4635.9|3
1608694010000|2020-12-23 03:26:50|||||||||1
1608694020000|2020-12-23 03:27:00|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|3
1608694030000|2020-12-23 03:27:10|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|2
1608694040000|2020-12-23 03:27:20|4638.7|4635.9|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|11
1608694050000|2020-12-23 03:27:30|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|3
1608694060000|2020-12-23 03:27:40|4638.7|4635.9|4638.1|4635.3|4638.7|4635.9|4638.1|4635.3|6
1608694070000|2020-12-23 03:27:50|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|15
1608694080000|2020-12-23 03:28:00|4637.1|4634.3|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|13
1608694090000|2020-12-23 03:28:10|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|0
1608694100000|2020-12-23 03:28:20|4637.2|4634.4|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|22
1608694110000|2020-12-23 03:28:30|4637.2|4634.4|4637.2|4634.4|4637.7|4634.9|4637.2|4634.4|9
1608694130000|2020-12-23 03:28:50|4637.7|4634.9|4637.1|4634.3|4637.7|4634.9|4637.1|4634.3|3
1608694140000|2020-12-23 03:29:00|4637.2|4634.4|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|9
1608694150000|2020-12-23 03:29:10|4636.2|4633.4|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|9
1608694160000|2020-12-23 03:29:20|4636.7|4633.9|4636.2|4633.4|4637.1|4634.3|4636.1|4633.3|24
1608694170000|2020-12-23 03:29:30|4636.7|4633.9|4637.2|4634.4|4637.2|4634.4|4636.7|4633.9|4
1608694180000|2020-12-23 03:29:40|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4636.2|4633.4|5
1608694190000|2020-12-23 03:29:50|4636.4|4633.6|4636.2|4633.4|4636.4|4633.6|4636.2|4633.4|15
1608694200000|2020-12-23 03:30:00|4636.1|4633.3|4637.1|4634.3|4637.2|4634.4|4636.1|4633.3|12
1608694210000|2020-12-23 03:30:10|4637.2|4634.4|4636.2|4633.4|4637.2|4634.4|4636.2|4633.4|7
1608694220000|2020-12-23 03:30:20|||||||||2
1608694230000|2020-12-23 03:30:30|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|0
1608694240000|2020-12-23 03:30:40|4635.2|4632.4|4635.2|4632.4|4636.2|4633.4|4634.3|4631.5|45
1608694250000|2020-12-23 03:30:50|4634.3|4631.5|4634.3|4631.5|4634.3|4631.5|4634.2|4631.4|3
1608694260000|2020-12-23 03:31:00|4634.7|4631.9|4635.2|4632.4|4635.2|4632.4|4634.3|4631.5|20
1608694270000|2020-12-23 03:31:10|||||||||1
1608694280000|2020-12-23 03:31:20|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4
1608694290000|2020-12-23 03:31:30|4634.3|4631.5|4635.2|4632.4|4635.2|4632.4|4634.3|4631.5|18
1608694310000|2020-12-23 03:31:50|4635.3|4632.5|4635.2|4632.4|4635.3|4632.5|4635.2|4632.4|1
1608694320000|2020-12-23 03:32:00|4635.3|4632.5|4636.2|4633.4|4636.2|4633.4|4635.3|4632.5|1
1608694340000|2020-12-23 03:32:20|||||||||2
1608694350000|2020-12-23 03:32:30|||||||||2
1608694360000|2020-12-23 03:32:40|4635.7|4632.9|4635.2|4632.4|4635.7|4632.9|4635.2|4632.4|5
1608694370000|2020-12-23 03:32:50|||||||||6
1608694380000|2020-12-23 03:33:00|4636.2|4633.4|4635.2|4632.4|4636.2|4633.4|4635.2|4632.4|17
1608694390000|2020-12-23 03:33:10|4634.7|4631.9|4634.7|4631.9|4635.2|4632.4|4634.2|4631.4|16
1608694400000|2020-12-23 03:33:20|4635.1|4632.3|4635.2|4632.4|4635.7|4632.9|4635.1|4632.3|6
1608694410000|2020-12-23 03:33:30|||||||||1
1608694420000|2020-12-23 03:33:40|||||||||2
1608694430000|2020-12-23 03:33:50|4635.3|4632.5|4635.2|4632.4|4636.2|4633.4|4635.2|4632.4|10
1608694440000|2020-12-23 03:34:00|4635.3|4632.5|4635.2|4632.4|4636.2|4633.4|4635.2|4632.4|10
1608694450000|2020-12-23 03:34:10|||||||||1
1608694470000|2020-12-23 03:34:30|||||||||3
1608694490000|2020-12-23 03:34:50|||||||||2
1608694500000|2020-12-23 03:35:00|||||||||6
1608694510000|2020-12-23 03:35:10|4635.7|4632.9|4635.2|4632.4|4635.7|4632.9|4635.2|4632.4|25
1608694520000|2020-12-23 03:35:20|4635.7|4632.9|4636.2|4633.4|4636.2|4633.4|4635.2|4632.4|5
1608694530000|2020-12-23 03:35:30|||||||||6
1608694550000|2020-12-23 03:35:50|||||||||1
1608694590000|2020-12-23 03:36:30|||||||||10
1608694600000|2020-12-23 03:36:40|||||||||2
1608694610000|2020-12-23 03:36:50|||||||||7
1608694620000|2020-12-23 03:37:00|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|1
1608694650000|2020-12-23 03:37:30|4636.3|4633.5|4636.2|4633.4|4636.7|4633.9|4636.2|4633.4|9
1608694660000|2020-12-23 03:37:40|4637.2|4634.4|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|8
1608694670000|2020-12-23 03:37:50|4637.2|4634.4|4636.2|4633.4|4637.2|4634.4|4636.2|4633.4|12
1608694680000|2020-12-23 03:38:00|||||||||2
1608694690000|2020-12-23 03:38:10|||||||||2
1608694700000|2020-12-23 03:38:20|4636.7|4633.9|4636.2|4633.4|4636.7|4633.9|4636.2|4633.4|0
1608694710000|2020-12-23 03:38:30|4636.7|4633.9|4637.2|4634.4|4637.2|4634.4|4636.7|4633.9|6
1608694720000|2020-12-23 03:38:40|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|0
1608694730000|2020-12-23 03:38:50|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|0
1608694740000|2020-12-23 03:39:00|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|1
1608694770000|2020-12-23 03:39:30|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|0
1608694790000|2020-12-23 03:39:50|||||||||2
1608694800000|2020-12-23 03:40:00|||||||||9
1608694810000|2020-12-23 03:40:10|||||||||4
1608694840000|2020-12-23 03:40:40|||||||||1
1608694850000|2020-12-23 03:40:50|||||||||1
1608694860000|2020-12-23 03:41:00|4637.7|4634.9|4638.2|4635.4|4638.2|4635.4|4637.7|4634.9|20
1608694870000|2020-12-23 03:41:10|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|10
1608694880000|2020-12-23 03:41:20|4638.1|4635.3|4637.2|4634.4|4638.2|4635.4|4637.2|4634.4|19
1608694890000|2020-12-23 03:41:30|||||||||1
1608694900000|2020-12-23 03:41:40|||||||||6
1608694910000|2020-12-23 03:41:50|||||||||1
1608694920000|2020-12-23 03:42:00|4637.7|4634.9|4638.2|4635.4|4638.2|4635.4|4637.7|4634.9|8
1608694960000|2020-12-23 03:42:40|||||||||1
1608694970000|2020-12-23 03:42:50|||||||||1
1608694980000|2020-12-23 03:43:00|||||||||1
1608694990000|2020-12-23 03:43:10|||||||||2
1608695010000|2020-12-23 03:43:30|||||||||1
1608695030000|2020-12-23 03:43:50|||||||||2
1608695040000|2020-12-23 03:44:00|||||||||1
1608695070000|2020-12-23 03:44:30|||||||||1
1608695090000|2020-12-23 03:44:50|4637.4|4634.6|4637.2|4634.4|4637.4|4634.6|4637.2|4634.4|58
1608695100000|2020-12-23 03:45:00|||||||||4
1608695110000|2020-12-23 03:45:10|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|4637.3|4634.5|2
1608695120000|2020-12-23 03:45:20|4637.2|4634.4|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|10
1608695140000|2020-12-23 03:45:40|||||||||1
1608695150000|2020-12-23 03:45:50|||||||||2
1608695160000|2020-12-23 03:46:00|||||||||8
1608695170000|2020-12-23 03:46:10|||||||||8
1608695190000|2020-12-23 03:46:30|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|55
1608695200000|2020-12-23 03:46:40|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|2
1608695210000|2020-12-23 03:46:50|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|1
1608695220000|2020-12-23 03:47:00|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4637.2|4634.4|17
1608695230000|2020-12-23 03:47:10|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|25
1608695250000|2020-12-23 03:47:30|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|15
1608695260000|2020-12-23 03:47:40|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|3
1608695280000|2020-12-23 03:48:00|||||||||5
1608695290000|2020-12-23 03:48:10|4640|4637.2|4642.2|4639.4|4642.2|4639.4|4640|4637.2|45
1608695300000|2020-12-23 03:48:20|4643.1|4640.3|4642.2|4639.4|4643.2|4640.4|4642.2|4639.4|27
1608695310000|2020-12-23 03:48:30|4642.7|4639.9|4642.2|4639.4|4642.7|4639.9|4642.1|4639.3|16
1608695320000|2020-12-23 03:48:40|4642.6|4639.8|4642.2|4639.4|4643.1|4640.3|4642.2|4639.4|8
1608695330000|2020-12-23 03:48:50|4643.2|4640.4|4642.2|4639.4|4643.2|4640.4|4642.2|4639.4|12
1608695340000|2020-12-23 03:49:00|4643|4640.2|4643.1|4640.3|4643.1|4640.3|4642.2|4639.4|13
1608695350000|2020-12-23 03:49:10|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|7
1608695360000|2020-12-23 03:49:20|4642.2|4639.4|4643.1|4640.3|4643.1|4640.3|4642.1|4639.3|6
1608695370000|2020-12-23 03:49:30|4643.2|4640.4|4643.1|4640.3|4643.2|4640.4|4643.1|4640.3|6
1608695380000|2020-12-23 03:49:40|4643.2|4640.4|4643.2|4640.4|4643.2|4640.4|4643.1|4640.3|17
1608695390000|2020-12-23 03:49:50|4643.1|4640.3|4643.1|4640.3|4643.1|4640.3|4643.1|4640.3|4
1608695400000|2020-12-23 03:50:00|4643|4640.2|4642.1|4639.3|4643.1|4640.3|4642.1|4639.3|28
1608695410000|2020-12-23 03:50:10|||||||||2
1608695420000|2020-12-23 03:50:20|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|2
1608695430000|2020-12-23 03:50:30|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|0
1608695440000|2020-12-23 03:50:40|4642|4639.2|4642.1|4639.3|4642.1|4639.3|4641.1|4638.3|19
1608695450000|2020-12-23 03:50:50|4642|4639.2|4642|4639.2|4642|4639.2|4642|4639.2|0
1608695460000|2020-12-23 03:51:00|4641.6|4638.8|4642|4639.2|4642|4639.2|4641.6|4638.8|6
1608695470000|2020-12-23 03:51:10|4641.2|4638.4|4642|4639.2|4642|4639.2|4641.2|4638.4|5
1608695480000|2020-12-23 03:51:20|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|11
1608695490000|2020-12-23 03:51:30|4641.2|4638.4|4641.2|4638.4|4642.1|4639.3|4641.2|4638.4|18
1608695510000|2020-12-23 03:51:50|||||||||1
1608695520000|2020-12-23 03:52:00|4641.6|4638.8|4642|4639.2|4642|4639.2|4641.6|4638.8|3
1608695530000|2020-12-23 03:52:10|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|1
1608695560000|2020-12-23 03:52:40|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|2
1608695570000|2020-12-23 03:52:50|4642.1|4639.3|4642.2|4639.4|4642.2|4639.4|4642.1|4639.3|3
1608695580000|2020-12-23 03:53:00|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|0
1608695590000|2020-12-23 03:53:10|4642.2|4639.4|4642.1|4639.3|4643.2|4640.4|4642.1|4639.3|38
1608695620000|2020-12-23 03:53:40|4641.7|4638.9|4642.1|4639.3|4642.1|4639.3|4641.7|4638.9|11
1608695640000|2020-12-23 03:54:00|||||||||4
1608695660000|2020-12-23 03:54:20|||||||||1
1608695670000|2020-12-23 03:54:30|||||||||10
1608695680000|2020-12-23 03:54:40|||||||||1
1608695690000|2020-12-23 03:54:50|||||||||3
1608695700000|2020-12-23 03:55:00|4641.2|4638.4|4642.1|4639.3|4642.1|4639.3|4641.2|4638.4|10
1608695710000|2020-12-23 03:55:10|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|3
1608695720000|2020-12-23 03:55:20|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.1|4639.3|1
1608695730000|2020-12-23 03:55:30|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|0
1608695740000|2020-12-23 03:55:40|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|1
1608695750000|2020-12-23 03:55:50|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|2
1608695760000|2020-12-23 03:56:00|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|21
1608695770000|2020-12-23 03:56:10|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.1|4639.3|0
1608695780000|2020-12-23 03:56:20|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|0
1608695790000|2020-12-23 03:56:30|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|2
1608695800000|2020-12-23 03:56:40|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|0
1608695810000|2020-12-23 03:56:50|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|0
1608695820000|2020-12-23 03:57:00|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|1
1608695830000|2020-12-23 03:57:10|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|4642.2|4639.4|3
1608695840000|2020-12-23 03:57:20|4642.1|4639.3|4642.2|4639.4|4642.2|4639.4|4642.1|4639.3|3
1608695850000|2020-12-23 03:57:30|||||||||1
1608695860000|2020-12-23 03:57:40|4642.1|4639.3|4643.2|4640.4|4643.2|4640.4|4642.1|4639.3|28
1608695870000|2020-12-23 03:57:50|4643.1|4640.3|4643.1|4640.3|4643.2|4640.4|4643.1|4640.3|1
1608695880000|2020-12-23 03:58:00|4643.2|4640.4|4644.2|4641.4|4644.2|4641.4|4643.2|4640.4|52
1608695890000|2020-12-23 03:58:10|4645.1|4642.3|4645.2|4642.4|4645.2|4642.4|4645.1|4642.3|19
1608695900000|2020-12-23 03:58:20|4645.1|4642.3|4644.2|4641.4|4645.1|4642.3|4644.2|4641.4|15
1608695910000|2020-12-23 03:58:30|4645.1|4642.3|4645.1|4642.3|4645.1|4642.3|4645.1|4642.3|10
1608695920000|2020-12-23 03:58:40|||||||||2
1608695930000|2020-12-23 03:58:50|||||||||3
1608695940000|2020-12-23 03:59:00|4644.7|4641.9|4644.2|4641.4|4644.7|4641.9|4644.2|4641.4|8
1608695950000|2020-12-23 03:59:10|||||||||4
1608695960000|2020-12-23 03:59:20|||||||||1
1608695970000|2020-12-23 03:59:30|||||||||1
1608695980000|2020-12-23 03:59:40|||||||||3
1608695990000|2020-12-23 03:59:50|4644.1|4641.3|4644.2|4641.4|4644.2|4641.4|4643.2|4640.4|13
1608696000000|2020-12-23 04:00:00|4644.1|4641.3|4644.1|4641.3|4644.1|4641.3|4644.1|4641.3|14
1608696020000|2020-12-23 04:00:20|||||||||13
1608696030000|2020-12-23 04:00:30|4643.2|4640.4|4644.1|4641.3|4644.6|4641.8|4643.2|4640.4|41
1608696060000|2020-12-23 04:01:00|||||||||11
1608696070000|2020-12-23 04:01:10|4643.7|4640.9|4643.7|4640.9|4644.1|4641.3|4643.7|4640.9|12
1608696080000|2020-12-23 04:01:20|4644.1|4641.3|4644.1|4641.3|4644.1|4641.3|4643.7|4640.9|0
1608696090000|2020-12-23 04:01:30|||||||||9
1608696100000|2020-12-23 04:01:40|4643.7|4640.9|4643.2|4640.4|4643.7|4640.9|4643.2|4640.4|12
1608696110000|2020-12-23 04:01:50|||||||||1
1608696120000|2020-12-23 04:02:00|4643.1|4640.3|4643.1|4640.3|4643.1|4640.3|4643.1|4640.3|1
1608696130000|2020-12-23 04:02:10|||||||||9
1608696150000|2020-12-23 04:02:30|||||||||2
1608696160000|2020-12-23 04:02:40|||||||||3
1608696170000|2020-12-23 04:02:50|||||||||1
1608696180000|2020-12-23 04:03:00|4642.2|4639.4|4642.2|4639.4|4642.9|4640.1|4642.1|4639.3|16
1608696190000|2020-12-23 04:03:10|4643|4640.2|4642.1|4639.3|4643.1|4640.3|4642.1|4639.3|6
1608696200000|2020-12-23 04:03:20|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|11
1608696210000|2020-12-23 04:03:30|||||||||2
1608696220000|2020-12-23 04:03:40|4641.2|4638.4|4641.1|4638.3|4641.2|4638.4|4641.1|4638.3|18
1608696240000|2020-12-23 04:04:00|4641.9|4639.1|4640.1|4637.3|4642.1|4639.3|4640.1|4637.3|31
1608696250000|2020-12-23 04:04:10|4640.5|4637.7|4641.1|4638.3|4641.1|4638.3|4640.5|4637.7|2
1608696260000|2020-12-23 04:04:20|||||||||8
1608696280000|2020-12-23 04:04:40|4640.2|4637.4|4639.1|4636.3|4640.2|4637.4|4639.1|4636.3|39
1608696290000|2020-12-23 04:04:50|||||||||4
1608696300000|2020-12-23 04:05:00|4638.7|4635.9|4638.1|4635.3|4638.7|4635.9|4638.1|4635.3|54
1608696310000|2020-12-23 04:05:10|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|1
1608696320000|2020-12-23 04:05:20|4639|4636.2|4639.1|4636.3|4639.1|4636.3|4639|4636.2|11
1608696330000|2020-12-23 04:05:30|||||||||4
1608696340000|2020-12-23 04:05:40|||||||||1
1608696350000|2020-12-23 04:05:50|||||||||3
1608696360000|2020-12-23 04:06:00|4638.2|4635.4|4639.2|4636.4|4639.2|4636.4|4638.2|4635.4|15
1608696370000|2020-12-23 04:06:10|4639.6|4636.8|4639.1|4636.3|4640|4637.2|4639.1|4636.3|9
1608696380000|2020-12-23 04:06:20|||||||||1
1608696390000|2020-12-23 04:06:30|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|6
1608696400000|2020-12-23 04:06:40|4639.2|4636.4|4638.1|4635.3|4639.2|4636.4|4638.1|4635.3|13
1608696410000|2020-12-23 04:06:50|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|3
1608696420000|2020-12-23 04:07:00|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|1
1608696430000|2020-12-23 04:07:10|||||||||5
1608696440000|2020-12-23 04:07:20|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|16
1608696450000|2020-12-23 04:07:30|4639.9|4637.1|4639.1|4636.3|4640|4637.2|4639|4636.2|21
1608696460000|2020-12-23 04:07:40|||||||||2
1608696470000|2020-12-23 04:07:50|||||||||8
1608696480000|2020-12-23 04:08:00|4639|4636.2|4638.1|4635.3|4639.1|4636.3|4638.1|4635.3|37
1608696490000|2020-12-23 04:08:10|4638.5|4635.7|4639.1|4636.3|4640.1|4637.3|4638.5|4635.7|34
1608696500000|2020-12-23 04:08:20|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|21
1608696510000|2020-12-23 04:08:30|||||||||1
1608696520000|2020-12-23 04:08:40|||||||||1
1608696530000|2020-12-23 04:08:50|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|0
1608696540000|2020-12-23 04:09:00|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.1|4636.3|9
1608696550000|2020-12-23 04:09:10|4639.7|4636.9|4639.1|4636.3|4640.1|4637.3|4639.1|4636.3|32
1608696560000|2020-12-23 04:09:20|||||||||3
1608696570000|2020-12-23 04:09:30|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|1
1608696580000|2020-12-23 04:09:40|4639.6|4636.8|4639.1|4636.3|4639.6|4636.8|4639.1|4636.3|3
1608696590000|2020-12-23 04:09:50|4639.9|4637.1|4639.1|4636.3|4640.1|4637.3|4639|4636.2|25
1608696610000|2020-12-23 04:10:10|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|0
1608696620000|2020-12-23 04:10:20|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4638.2|4635.4|18
1608696630000|2020-12-23 04:10:30|4639.2|4636.4|4639.2|4636.4|4640.1|4637.3|4639.1|4636.3|20
1608696640000|2020-12-23 04:10:40|4639.7|4636.9|4640.1|4637.3|4640.1|4637.3|4639.2|4636.4|2
1608696660000|2020-12-23 04:11:00|||||||||1
1608696680000|2020-12-23 04:11:20|4640.2|4637.4|4640.1|4637.3|4640.2|4637.4|4640.1|4637.3|0
1608696700000|2020-12-23 04:11:40|||||||||2
1608696710000|2020-12-23 04:11:50|4639.2|4636.4|4638.2|4635.4|4639.2|4636.4|4638.2|4635.4|29
1608696720000|2020-12-23 04:12:00|4638.6|4635.8|4638.2|4635.4|4639.1|4636.3|4638.2|4635.4|16
1608696730000|2020-12-23 04:12:10|4639|4636.2|4638.7|4635.9|4639.1|4636.3|4638.2|4635.4|10
1608696740000|2020-12-23 04:12:20|4638.6|4635.8|4638.2|4635.4|4638.6|4635.8|4638.2|4635.4|8
1608696750000|2020-12-23 04:12:30|||||||||2
1608696760000|2020-12-23 04:12:40|||||||||1
1608696770000|2020-12-23 04:12:50|||||||||1
1608696780000|2020-12-23 04:13:00|||||||||2
1608696790000|2020-12-23 04:13:10|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|0
1608696800000|2020-12-23 04:13:20|||||||||1
1608696830000|2020-12-23 04:13:50|||||||||1
1608696840000|2020-12-23 04:14:00|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4
1608696850000|2020-12-23 04:14:10|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638|4635.2|7
1608696880000|2020-12-23 04:14:40|||||||||5
1608696890000|2020-12-23 04:14:50|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638|4635.2|0
1608696900000|2020-12-23 04:15:00|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638|4635.2|4
1608696910000|2020-12-23 04:15:10|4638|4635.2|4638.2|4635.4|4638.2|4635.4|4637.2|4634.4|13
1608696960000|2020-12-23 04:16:00|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|4
1608696970000|2020-12-23 04:16:10|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|2
1608696980000|2020-12-23 04:16:20|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|0
1608696990000|2020-12-23 04:16:30|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|0
1608697000000|2020-12-23 04:16:40|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|0
1608697010000|2020-12-23 04:16:50|4638.1|4635.3|4638.2|4635.4|4638.2|4635.4|4638.1|4635.3|1
1608697020000|2020-12-23 04:17:00|4638.6|4635.8|4639.1|4636.3|4639.2|4636.4|4638.6|4635.8|6
1608697030000|2020-12-23 04:17:10|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|13
1608697040000|2020-12-23 04:17:20|4639.1|4636.3|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|1
1608697050000|2020-12-23 04:17:30|||||||||1
1608697060000|2020-12-23 04:17:40|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|0
1608697070000|2020-12-23 04:17:50|4640.1|4637.3|4639.2|4636.4|4640.1|4637.3|4639.2|4636.4|11
1608697080000|2020-12-23 04:18:00|4639.1|4636.3|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|1
1608697110000|2020-12-23 04:18:30|||||||||1
1608697120000|2020-12-23 04:18:40|||||||||8
1608697180000|2020-12-23 04:19:40|||||||||1
1608697190000|2020-12-23 04:19:50|4638.2|4635.4|4638.2|4635.4|4639.1|4636.3|4638.1|4635.3|20
1608697200000|2020-12-23 04:20:00|4638.1|4635.3|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|2
1608697210000|2020-12-23 04:20:10|||||||||2
1608697220000|2020-12-23 04:20:20|4638.2|4635.4|4638.2|4635.4|4638.3|4635.5|4638.2|4635.4|10
1608697230000|2020-12-23 04:20:30|||||||||5
1608697240000|2020-12-23 04:20:40|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|2
1608697250000|2020-12-23 04:20:50|||||||||2
1608697260000|2020-12-23 04:21:00|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|3
1608697280000|2020-12-23 04:21:20|||||||||10
1608697320000|2020-12-23 04:22:00|4638.3|4635.5|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|2
1608697330000|2020-12-23 04:22:10|4638.6|4635.8|4638.2|4635.4|4638.6|4635.8|4638.2|4635.4|7
1608697340000|2020-12-23 04:22:20|4639|4636.2|4638.2|4635.4|4639.1|4636.3|4638.2|4635.4|10
1608697350000|2020-12-23 04:22:30|||||||||2
1608697360000|2020-12-23 04:22:40|||||||||5
1608697370000|2020-12-23 04:22:50|||||||||1
1608697390000|2020-12-23 04:23:10|||||||||1
1608697430000|2020-12-23 04:23:50|||||||||2
1608697450000|2020-12-23 04:24:10|||||||||1
1608697460000|2020-12-23 04:24:20|||||||||1
1608697480000|2020-12-23 04:24:40|||||||||1
1608697510000|2020-12-23 04:25:10|||||||||2
1608697540000|2020-12-23 04:25:40|4638.6|4635.8|4639.2|4636.4|4639.2|4636.4|4638.6|4635.8|18
1608697570000|2020-12-23 04:26:10|||||||||1
1608697590000|2020-12-23 04:26:30|||||||||2
1608697600000|2020-12-23 04:26:40|||||||||1
1608697630000|2020-12-23 04:27:10|||||||||2
1608697650000|2020-12-23 04:27:30|||||||||1
1608697670000|2020-12-23 04:27:50|||||||||1
1608697680000|2020-12-23 04:28:00|||||||||3
1608697690000|2020-12-23 04:28:10|||||||||1
1608697720000|2020-12-23 04:28:40|||||||||1
1608697740000|2020-12-23 04:29:00|||||||||1
1608697750000|2020-12-23 04:29:10|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|14
1608697780000|2020-12-23 04:29:40|4638.7|4635.9|4638.1|4635.3|4638.7|4635.9|4638.1|4635.3|2
1608697790000|2020-12-23 04:29:50|4638|4635.2|4638.1|4635.3|4638.1|4635.3|4638|4635.2|1
1608697800000|2020-12-23 04:30:00|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|16
1608697830000|2020-12-23 04:30:30|||||||||1
1608697840000|2020-12-23 04:30:40|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|11
1608697850000|2020-12-23 04:30:50|||||||||2
1608697900000|2020-12-23 04:31:40|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|0
1608697910000|2020-12-23 04:31:50|4639.9|4637.1|4639.1|4636.3|4640|4637.2|4639.1|4636.3|15
1608697920000|2020-12-23 04:32:00|||||||||4
1608697970000|2020-12-23 04:32:50|4639.5|4636.7|4639.1|4636.3|4639.5|4636.7|4638.7|4635.9|30
1608698000000|2020-12-23 04:33:20|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|2
1608698010000|2020-12-23 04:33:30|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|3
1608698020000|2020-12-23 04:33:40|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|0
1608698030000|2020-12-23 04:33:50|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|0
1608698040000|2020-12-23 04:34:00|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|0
1608698060000|2020-12-23 04:34:20|||||||||1
1608698070000|2020-12-23 04:34:30|4637.3|4634.5|4637.2|4634.4|4637.3|4634.5|4637.1|4634.3|10
1608698080000|2020-12-23 04:34:40|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|0
1608698090000|2020-12-23 04:34:50|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|0
1608698100000|2020-12-23 04:35:00|4637.2|4634.4|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|2
1608698110000|2020-12-23 04:35:10|4637.2|4634.4|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|2
1608698120000|2020-12-23 04:35:20|||||||||5
1608698130000|2020-12-23 04:35:30|||||||||2
1608698140000|2020-12-23 04:35:40|||||||||7
1608698150000|2020-12-23 04:35:50|||||||||3
1608698160000|2020-12-23 04:36:00|||||||||11
1608698170000|2020-12-23 04:36:10|4636.7|4633.9|4637.1|4634.3|4637.1|4634.3|4636.3|4633.5|11
1608698180000|2020-12-23 04:36:20|||||||||1
1608698190000|2020-12-23 04:36:30|4636.2|4633.4|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|31
1608698220000|2020-12-23 04:37:00|||||||||9
1608698230000|2020-12-23 04:37:10|||||||||1
1608698260000|2020-12-23 04:37:40|||||||||4
1608698290000|2020-12-23 04:38:10|4636.3|4633.5|4637.1|4634.3|4637.1|4634.3|4636.3|4633.5|5
1608698300000|2020-12-23 04:38:20|4637.2|4634.4|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|24
1608698310000|2020-12-23 04:38:30|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|22
1608698330000|2020-12-23 04:38:50|4636.6|4633.8|4636.2|4633.4|4636.6|4633.8|4636.2|4633.4|16
1608698340000|2020-12-23 04:39:00|||||||||3
1608698350000|2020-12-23 04:39:10|4637.1|4634.3|4636.7|4633.9|4637.1|4634.3|4636.2|4633.4|20
1608698360000|2020-12-23 04:39:20|4637.1|4634.3|4636.7|4633.9|4637.1|4634.3|4636.7|4633.9|0
1608698370000|2020-12-23 04:39:30|4637.1|4634.3|4637.2|4634.4|4637.2|4634.4|4637.1|4634.3|3
1608698380000|2020-12-23 04:39:40|4637.1|4634.3|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|3
1608698390000|2020-12-23 04:39:50|4637.2|4634.4|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|7
1608698400000|2020-12-23 04:40:00|||||||||1
1608698430000|2020-12-23 04:40:30|||||||||2
1608698440000|2020-12-23 04:40:40|||||||||12
1608698450000|2020-12-23 04:40:50|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|0
1608698460000|2020-12-23 04:41:00|||||||||5
1608698470000|2020-12-23 04:41:10|||||||||1
1608698480000|2020-12-23 04:41:20|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|3
1608698490000|2020-12-23 04:41:30|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|0
1608698510000|2020-12-23 04:41:50|4637.6|4634.8|4637.2|4634.4|4637.6|4634.8|4637.2|4634.4|15
1608698520000|2020-12-23 04:42:00|4637.6|4634.8|4638.1|4635.3|4638.9|4636.1|4637.6|4634.8|47
1608698540000|2020-12-23 04:42:20|||||||||1
1608698550000|2020-12-23 04:42:30|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|10
1608698570000|2020-12-23 04:42:50|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|0
1608698580000|2020-12-23 04:43:00|||||||||1
1608698610000|2020-12-23 04:43:30|4637.3|4634.5|4637.2|4634.4|4637.3|4634.5|4637.2|4634.4|5
1608698620000|2020-12-23 04:43:40|4637.1|4634.3|4636.2|4633.4|4637.2|4634.4|4636.2|4633.4|10
1608698630000|2020-12-23 04:43:50|4637.1|4634.3|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|8
1608698640000|2020-12-23 04:44:00|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|23
1608698660000|2020-12-23 04:44:20|||||||||2
1608698680000|2020-12-23 04:44:40|4636.1|4633.3|4636.2|4633.4|4636.2|4633.4|4636.1|4633.3|9
1608698690000|2020-12-23 04:44:50|||||||||3
1608698700000|2020-12-23 04:45:00|||||||||5
1608698710000|2020-12-23 04:45:10|||||||||1
1608698720000|2020-12-23 04:45:20|||||||||2
1608698750000|2020-12-23 04:45:50|||||||||2
1608698790000|2020-12-23 04:46:30|4636.6|4633.8|4637.2|4634.4|4637.2|4634.4|4636.6|4633.8|6
1608698800000|2020-12-23 04:46:40|||||||||1
1608698820000|2020-12-23 04:47:00|||||||||1
1608698900000|2020-12-23 04:48:20|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|9
1608698910000|2020-12-23 04:48:30|4636.6|4633.8|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|2
1608698920000|2020-12-23 04:48:40|4636.6|4633.8|4636.2|4633.4|4636.6|4633.8|4636.2|4633.4|7
1608698950000|2020-12-23 04:49:10|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4636.7|4633.9|4
1608698980000|2020-12-23 04:49:40|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|6
1608698990000|2020-12-23 04:49:50|4634.5|4631.7|4633.1|4630.3|4634.5|4631.7|4633.1|4630.3|96
1608699000000|2020-12-23 04:50:00|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|12
1608699010000|2020-12-23 04:50:10|4632.7|4629.9|4633.1|4630.3|4633.2|4630.4|4632.3|4629.5|11
1608699020000|2020-12-23 04:50:20|||||||||6
1608699030000|2020-12-23 04:50:30|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|5
1608699050000|2020-12-23 04:50:50|||||||||3
1608699060000|2020-12-23 04:51:00|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|3
1608699070000|2020-12-23 04:51:10|||||||||1
1608699080000|2020-12-23 04:51:20|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|1
1608699090000|2020-12-23 04:51:30|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|2
1608699100000|2020-12-23 04:51:40|||||||||1
1608699110000|2020-12-23 04:51:50|||||||||1
1608699120000|2020-12-23 04:52:00|||||||||7
1608699130000|2020-12-23 04:52:10|||||||||3
1608699140000|2020-12-23 04:52:20|4634|4631.2|4634.2|4631.4|4634.2|4631.4|4634|4631.2|10
1608699170000|2020-12-23 04:52:50|||||||||1
1608699180000|2020-12-23 04:53:00|4634|4631.2|4633.1|4630.3|4634|4631.2|4633.1|4630.3|12
1608699190000|2020-12-23 04:53:10|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|3
1608699220000|2020-12-23 04:53:40|||||||||1
1608699230000|2020-12-23 04:53:50|||||||||4
1608699250000|2020-12-23 04:54:10|||||||||1
1608699260000|2020-12-23 04:54:20|||||||||1
1608699290000|2020-12-23 04:54:50|||||||||3
1608699310000|2020-12-23 04:55:10|||||||||3
1608699330000|2020-12-23 04:55:30|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|13
1608699340000|2020-12-23 04:55:40|||||||||2
1608699350000|2020-12-23 04:55:50|||||||||2
1608699360000|2020-12-23 04:56:00|||||||||1
1608699380000|2020-12-23 04:56:20|||||||||1
1608699390000|2020-12-23 04:56:30|||||||||6
1608699420000|2020-12-23 04:57:00|||||||||1
1608699440000|2020-12-23 04:57:20|||||||||1
1608699450000|2020-12-23 04:57:30|||||||||1
1608699460000|2020-12-23 04:57:40|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|1
1608699480000|2020-12-23 04:58:00|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|2
1608699490000|2020-12-23 04:58:10|4634.1|4631.3|4633.2|4630.4|4634.1|4631.3|4633.1|4630.3|8
1608699500000|2020-12-23 04:58:20|||||||||3
1608699510000|2020-12-23 04:58:30|4634.1|4631.3|4633.1|4630.3|4634.1|4631.3|4633.1|4630.3|23
1608699520000|2020-12-23 04:58:40|||||||||2
1608699530000|2020-12-23 04:58:50|||||||||1
1608699540000|2020-12-23 04:59:00|4633.2|4630.4|4634.2|4631.4|4634.2|4631.4|4633.2|4630.4|3
1608699550000|2020-12-23 04:59:10|||||||||1
1608699580000|2020-12-23 04:59:40|||||||||2
1608699600000|2020-12-23 05:00:00|4632.9|4630.1|4632.1|4629.3|4632.9|4630.1|4631.2|4628.4|101
1608699610000|2020-12-23 05:00:10|4631.7|4628.9|4632.1|4629.3|4632.2|4629.4|4631.2|4628.4|6
1608699620000|2020-12-23 05:00:20|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4632.1|4629.3|2
1608699630000|2020-12-23 05:00:30|||||||||2
1608699640000|2020-12-23 05:00:40|4632.1|4629.3|4632.1|4629.3|4632.2|4629.4|4632.1|4629.3|0
1608699650000|2020-12-23 05:00:50|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4632.1|4629.3|4
1608699660000|2020-12-23 05:01:00|4632.6|4629.8|4632.3|4629.5|4633.1|4630.3|4632.2|4629.4|9
1608699670000|2020-12-23 05:01:10|4632.2|4629.4|4632.2|4629.4|4632.7|4629.9|4632.2|4629.4|1
1608699680000|2020-12-23 05:01:20|4633.1|4630.3|4632.2|4629.4|4633.1|4630.3|4632.2|4629.4|14
1608699690000|2020-12-23 05:01:30|4633|4630.2|4633.2|4630.4|4633.2|4630.4|4633|4630.2|5
1608699700000|2020-12-23 05:01:40|4633.1|4630.3|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|0
1608699710000|2020-12-23 05:01:50|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|1
1608699740000|2020-12-23 05:02:20|||||||||1
1608699750000|2020-12-23 05:02:30|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|2
1608699760000|2020-12-23 05:02:40|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|0
1608699770000|2020-12-23 05:02:50|4633.1|4630.3|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|1
1608699780000|2020-12-23 05:03:00|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|0
1608699790000|2020-12-23 05:03:10|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|2
1608699800000|2020-12-23 05:03:20|4633.1|4630.3|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|1
1608699810000|2020-12-23 05:03:30|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|1
1608699820000|2020-12-23 05:03:40|||||||||2
1608699850000|2020-12-23 05:04:10|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|2
1608699860000|2020-12-23 05:04:20|4633.1|4630.3|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|0
1608699870000|2020-12-23 05:04:30|||||||||1
1608699880000|2020-12-23 05:04:40|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|2
1608699890000|2020-12-23 05:04:50|4633.2|4630.4|4633.1|4630.3|4634|4631.2|4633.1|4630.3|15
1608699920000|2020-12-23 05:05:20|||||||||1
1608699930000|2020-12-23 05:05:30|||||||||1
1608699940000|2020-12-23 05:05:40|||||||||2
1608699950000|2020-12-23 05:05:50|4633|4630.2|4633.1|4630.3|4633.2|4630.4|4633|4630.2|2
1608699960000|2020-12-23 05:06:00|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|2
1608699970000|2020-12-23 05:06:10|4632.2|4629.4|4632.2|4629.4|4633.1|4630.3|4632.2|4629.4|19
1608699980000|2020-12-23 05:06:20|||||||||2
1608700000000|2020-12-23 05:06:40|||||||||2
1608700010000|2020-12-23 05:06:50|||||||||1
1608700020000|2020-12-23 05:07:00|||||||||9
1608700030000|2020-12-23 05:07:10|4633|4630.2|4632.2|4629.4|4633|4630.2|4632.2|4629.4|15
1608700040000|2020-12-23 05:07:20|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|2
1608700050000|2020-12-23 05:07:30|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|3
1608700060000|2020-12-23 05:07:40|4632.7|4629.9|4633.1|4630.3|4633.1|4630.3|4632.2|4629.4|8
1608700070000|2020-12-23 05:07:50|4632.7|4629.9|4633.1|4630.3|4633.1|4630.3|4632.2|4629.4|6
1608700080000|2020-12-23 05:08:00|4632.2|4629.4|4633.1|4630.3|4633.2|4630.4|4632.2|4629.4|5
1608700090000|2020-12-23 05:08:10|4633.2|4630.4|4633.1|4630.3|4633.2|4630.4|4633.1|4630.3|5
1608700100000|2020-12-23 05:08:20|4633.2|4630.4|4633.2|4630.4|4633.2|4630.4|4633.1|4630.3|7
1608700110000|2020-12-23 05:08:30|4633.1|4630.3|4634.1|4631.3|4634.2|4631.4|4633.1|4630.3|7
1608700120000|2020-12-23 05:08:40|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4634.1|4631.3|4
1608700140000|2020-12-23 05:09:00|4634|4631.2|4634.1|4631.3|4634.1|4631.3|4634|4631.2|5
1608700150000|2020-12-23 05:09:10|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4634.1|4631.3|4
1608700160000|2020-12-23 05:09:20|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4634.1|4631.3|2
1608700170000|2020-12-23 05:09:30|4633.7|4630.9|4633.2|4630.4|4634.1|4631.3|4633.2|4630.4|12
1608700190000|2020-12-23 05:09:50|4634|4631.2|4634.1|4631.3|4634.1|4631.3|4633.2|4630.4|14
1608700200000|2020-12-23 05:10:00|||||||||1
1608700210000|2020-12-23 05:10:10|4634.9|4632.1|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|23
1608700220000|2020-12-23 05:10:20|4635|4632.2|4635.1|4632.3|4635.1|4632.3|4635|4632.2|1
1608700230000|2020-12-23 05:10:30|4634.3|4631.5|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|8
1608700240000|2020-12-23 05:10:40|||||||||10
1608700260000|2020-12-23 05:11:00|4635|4632.2|4635.2|4632.4|4635.2|4632.4|4635|4632.2|5
1608700270000|2020-12-23 05:11:10|||||||||2
1608700280000|2020-12-23 05:11:20|4635|4632.2|4635.1|4632.3|4635.1|4632.3|4635|4632.2|1
1608700300000|2020-12-23 05:11:40|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|17
1608700310000|2020-12-23 05:11:50|4635|4632.2|4635.1|4632.3|4635.1|4632.3|4635|4632.2|9
1608700330000|2020-12-23 05:12:10|4635|4632.2|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|6
1608700340000|2020-12-23 05:12:20|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4634.1|4631.3|1
1608700350000|2020-12-23 05:12:30|4634.2|4631.4|4634.1|4631.3|4634.6|4631.8|4634.1|4631.3|13
1608700360000|2020-12-23 05:12:40|||||||||1
1608700370000|2020-12-23 05:12:50|4634.2|4631.4|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|6
1608700380000|2020-12-23 05:13:00|4634.3|4631.5|4634.1|4631.3|4634.3|4631.5|4634.1|4631.3|10
1608700390000|2020-12-23 05:13:10|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|2
1608700400000|2020-12-23 05:13:20|4634.6|4631.8|4634.1|4631.3|4634.6|4631.8|4634.1|4631.3|10
1608700410000|2020-12-23 05:13:30|4635.1|4632.3|4634.1|4631.3|4635.1|4632.3|4634.1|4631.3|10
1608700420000|2020-12-23 05:13:40|4633.3|4630.5|4633|4630.2|4633.3|4630.5|4632.1|4629.3|45
1608700430000|2020-12-23 05:13:50|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|0
1608700440000|2020-12-23 05:14:00|4633.2|4630.4|4634.1|4631.3|4634.1|4631.3|4633.2|4630.4|5
1608700450000|2020-12-23 05:14:10|||||||||1
1608700460000|2020-12-23 05:14:20|4633.3|4630.5|4634.1|4631.3|4634.1|4631.3|4633.1|4630.3|44
1608700470000|2020-12-23 05:14:30|4633.7|4630.9|4634.1|4631.3|4634.1|4631.3|4633.7|4630.9|7
1608700480000|2020-12-23 05:14:40|4633.2|4630.4|4632.1|4629.3|4633.2|4630.4|4632.1|4629.3|32
1608700490000|2020-12-23 05:14:50|4632.2|4629.4|4632.1|4629.3|4633|4630.2|4632.1|4629.3|13
1608700500000|2020-12-23 05:15:00|4632.2|4629.4|4632.2|4629.4|4633.1|4630.3|4631.2|4628.4|49
1608700510000|2020-12-23 05:15:10|4632.1|4629.3|4632.2|4629.4|4632.2|4629.4|4632.1|4629.3|0
1608700530000|2020-12-23 05:15:30|4631.2|4628.4|4631.2|4628.4|4631.6|4628.8|4631.2|4628.4|18
1608700540000|2020-12-23 05:15:40|4631.1|4628.3|4629.2|4626.4|4631.2|4628.4|4629.2|4626.4|39
1608700550000|2020-12-23 05:15:50|4629.6|4626.8|4630.1|4627.3|4630.1|4627.3|4629.6|4626.8|23
1608700560000|2020-12-23 05:16:00|4630.2|4627.4|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|3
1608700570000|2020-12-23 05:16:10|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|0
1608700580000|2020-12-23 05:16:20|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|2
1608700590000|2020-12-23 05:16:30|||||||||6
1608700600000|2020-12-23 05:16:40|4631.2|4628.4|4630.1|4627.3|4631.2|4628.4|4630.1|4627.3|10
1608700610000|2020-12-23 05:16:50|4629.6|4626.8|4630.1|4627.3|4630.2|4627.4|4629.2|4626.4|26
1608700620000|2020-12-23 05:17:00|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|0
1608700630000|2020-12-23 05:17:10|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|0
1608700640000|2020-12-23 05:17:20|||||||||5
1608700650000|2020-12-23 05:17:30|||||||||4
1608700660000|2020-12-23 05:17:40|4629.3|4626.5|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|18
1608700670000|2020-12-23 05:17:50|4629.6|4626.8|4630.1|4627.3|4630.1|4627.3|4629.2|4626.4|17
1608700680000|2020-12-23 05:18:00|4630|4627.2|4629.2|4626.4|4630|4627.2|4629.2|4626.4|9
1608700690000|2020-12-23 05:18:10|4629.6|4626.8|4630.1|4627.3|4630.2|4627.4|4629.6|4626.8|3
1608700710000|2020-12-23 05:18:30|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|2
1608700720000|2020-12-23 05:18:40|4630.1|4627.3|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|2
1608700730000|2020-12-23 05:18:50|4630.2|4627.4|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|6
1608700740000|2020-12-23 05:19:00|4629.6|4626.8|4630.2|4627.4|4630.2|4627.4|4629.6|4626.8|25
1608700750000|2020-12-23 05:19:10|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|1
1608700770000|2020-12-23 05:19:30|||||||||1
1608700780000|2020-12-23 05:19:40|||||||||3
1608700800000|2020-12-23 05:20:00|4630|4627.2|4629.2|4626.4|4630|4627.2|4629.2|4626.4|15
1608700810000|2020-12-23 05:20:10|||||||||10
1608700820000|2020-12-23 05:20:20|||||||||2
1608700830000|2020-12-23 05:20:30|||||||||13
1608700840000|2020-12-23 05:20:40|||||||||3
1608700850000|2020-12-23 05:20:50|||||||||1
1608700860000|2020-12-23 05:21:00|||||||||1
1608700870000|2020-12-23 05:21:10|||||||||11
1608700880000|2020-12-23 05:21:20|4629.3|4626.5|4630.2|4627.4|4630.2|4627.4|4629.3|4626.5|14
1608700890000|2020-12-23 05:21:30|4630.1|4627.3|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|7
1608700900000|2020-12-23 05:21:40|4629.7|4626.9|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|14
1608700910000|2020-12-23 05:21:50|4629.3|4626.5|4630.2|4627.4|4630.2|4627.4|4629.3|4626.5|10
1608700920000|2020-12-23 05:22:00|4630.3|4627.5|4630.2|4627.4|4630.3|4627.5|4630.2|4627.4|9
1608700930000|2020-12-23 05:22:10|||||||||1
1608700940000|2020-12-23 05:22:20|||||||||2
1608700970000|2020-12-23 05:22:50|4630.6|4627.8|4630.2|4627.4|4630.6|4627.8|4630.2|4627.4|9
1608700980000|2020-12-23 05:23:00|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|3
1608700990000|2020-12-23 05:23:10|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|1
1608701000000|2020-12-23 05:23:20|4632|4629.2|4632.2|4629.4|4632.2|4629.4|4632|4629.2|7
1608701010000|2020-12-23 05:23:30|4632.1|4629.3|4631.2|4628.4|4632.2|4629.4|4631.2|4628.4|9
1608701020000|2020-12-23 05:23:40|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|0
1608701030000|2020-12-23 05:23:50|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|0
1608701040000|2020-12-23 05:24:00|4631.1|4628.3|4630.2|4627.4|4631.2|4628.4|4630.2|4627.4|26
1608701060000|2020-12-23 05:24:20|4630.1|4627.3|4631.1|4628.3|4631.1|4628.3|4629.2|4626.4|34
1608701070000|2020-12-23 05:24:30|4630.7|4627.9|4630.2|4627.4|4630.7|4627.9|4630.2|4627.4|8
1608701080000|2020-12-23 05:24:40|4630.1|4627.3|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|0
1608701090000|2020-12-23 05:24:50|4629.7|4626.9|4630.1|4627.3|4630.1|4627.3|4629.7|4626.9|14
1608701100000|2020-12-23 05:25:00|4630|4627.2|4629.2|4626.4|4630|4627.2|4629.2|4626.4|4
1608701120000|2020-12-23 05:25:20|4629.6|4626.8|4629.2|4626.4|4629.6|4626.8|4629.2|4626.4|7
1608701130000|2020-12-23 05:25:30|||||||||2
1608701140000|2020-12-23 05:25:40|||||||||6
1608701160000|2020-12-23 05:26:00|4629.6|4626.8|4630.2|4627.4|4630.2|4627.4|4629.6|4626.8|1
1608701170000|2020-12-23 05:26:10|||||||||2
1608701190000|2020-12-23 05:26:30|||||||||2
1608701210000|2020-12-23 05:26:50|||||||||1
1608701240000|2020-12-23 05:27:20|||||||||1
1608701270000|2020-12-23 05:27:50|||||||||1
1608701290000|2020-12-23 05:28:10|4630.6|4627.8|4631.2|4628.4|4631.2|4628.4|4630.6|4627.8|2
1608701300000|2020-12-23 05:28:20|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|0
1608701310000|2020-12-23 05:28:30|4630.7|4627.9|4630.7|4627.9|4631.1|4628.3|4630.2|4627.4|12
1608701320000|2020-12-23 05:28:40|4630.6|4627.8|4630.2|4627.4|4630.6|4627.8|4630.2|4627.4|1
1608701340000|2020-12-23 05:29:00|||||||||2
1608701350000|2020-12-23 05:29:10|4630.3|4627.5|4631.2|4628.4|4631.2|4628.4|4630.3|4627.5|0
1608701360000|2020-12-23 05:29:20|4631.1|4628.3|4630.2|4627.4|4631.1|4628.3|4630.2|4627.4|96
1608701370000|2020-12-23 05:29:30|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|13
1608701380000|2020-12-23 05:29:40|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|1
1608701390000|2020-12-23 05:29:50|4630.1|4627.3|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|8
1608701400000|2020-12-23 05:30:00|4630.2|4627.4|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|87
1608701410000|2020-12-23 05:30:10|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|18
1608701420000|2020-12-23 05:30:20|4630.2|4627.4|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|29
1608701430000|2020-12-23 05:30:30|4630.2|4627.4|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|30
1608701440000|2020-12-23 05:30:40|4630|4627.2|4629.3|4626.5|4630.1|4627.3|4629.2|4626.4|81
1608701450000|2020-12-23 05:30:50|4629.2|4626.4|4629.1|4626.3|4629.6|4626.8|4629.1|4626.3|11
1608701460000|2020-12-23 05:31:00|4629.2|4626.4|4630.1|4627.3|4630.1|4627.3|4629.1|4626.3|86
1608701470000|2020-12-23 05:31:10|4630.2|4627.4|4631.1|4628.3|4631.2|4628.4|4630.2|4627.4|43
1608701480000|2020-12-23 05:31:20|4631.2|4628.4|4631.1|4628.3|4631.2|4628.4|4631.1|4628.3|2
1608701490000|2020-12-23 05:31:30|4631|4628.2|4630.2|4627.4|4631|4628.2|4630.2|4627.4|2
1608701500000|2020-12-23 05:31:40|4630.6|4627.8|4631.1|4628.3|4631.1|4628.3|4630.6|4627.8|4
1608701510000|2020-12-23 05:31:50|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|1
1608701520000|2020-12-23 05:32:00|4631.1|4628.3|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|6
1608701530000|2020-12-23 05:32:10|4631.1|4628.3|4629.2|4626.4|4631.2|4628.4|4629.2|4626.4|305
1608701540000|2020-12-23 05:32:20|4630.2|4627.4|4630.2|4627.4|4630.2|4627.4|4630.1|4627.3|179
1608701550000|2020-12-23 05:32:30|||||||||5
1608701560000|2020-12-23 05:32:40|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|23
1608701570000|2020-12-23 05:32:50|4630.2|4627.4|4630.1|4627.3|4630.2|4627.4|4630.1|4627.3|0
1608701580000|2020-12-23 05:33:00|4629.3|4626.5|4628.2|4625.4|4630.1|4627.3|4628.1|4625.3|86
1608701590000|2020-12-23 05:33:10|||||||||1
1608701600000|2020-12-23 05:33:20|4629|4626.2|4629.1|4626.3|4629.1|4626.3|4629|4626.2|5
1608701610000|2020-12-23 05:33:30|4629.2|4626.4|4629.1|4626.3|4629.2|4626.4|4629.1|4626.3|0
1608701620000|2020-12-23 05:33:40|4628.7|4625.9|4629.1|4626.3|4629.1|4626.3|4628.7|4625.9|14
1608701630000|2020-12-23 05:33:50|4628.7|4625.9|4628.2|4625.4|4629.2|4626.4|4627.2|4624.4|38
1608701640000|2020-12-23 05:34:00|4628.1|4625.3|4627.2|4624.4|4628.1|4625.3|4627.2|4624.4|19
1608701650000|2020-12-23 05:34:10|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|4626.2|4623.4|30
1608701660000|2020-12-23 05:34:20|4626.7|4623.9|4626.2|4623.4|4627.1|4624.3|4625.3|4622.5|52
1608701670000|2020-12-23 05:34:30|4627.2|4624.4|4627.1|4624.3|4627.2|4624.4|4627|4624.2|16
1608701680000|2020-12-23 05:34:40|4627.2|4624.4|4626.2|4623.4|4627.2|4624.4|4626.2|4623.4|11
1608701690000|2020-12-23 05:34:50|4626.7|4623.9|4626.2|4623.4|4627.1|4624.3|4626.2|4623.4|6
1608701710000|2020-12-23 05:35:10|4627|4624.2|4627.2|4624.4|4627.2|4624.4|4627|4624.2|28
1608701720000|2020-12-23 05:35:20|||||||||1
1608701730000|2020-12-23 05:35:30|4627.3|4624.5|4628.1|4625.3|4628.2|4625.4|4627.3|4624.5|10
1608701740000|2020-12-23 05:35:40|4628.2|4625.4|4628.1|4625.3|4628.2|4625.4|4627.2|4624.4|9
1608701750000|2020-12-23 05:35:50|4627.3|4624.5|4627.2|4624.4|4627.3|4624.5|4627.2|4624.4|2
1608701760000|2020-12-23 05:36:00|||||||||10
1608701770000|2020-12-23 05:36:10|4628.1|4625.3|4628.2|4625.4|4628.2|4625.4|4628.1|4625.3|4
1608701780000|2020-12-23 05:36:20|||||||||1
1608701790000|2020-12-23 05:36:30|4628.7|4625.9|4629.2|4626.4|4629.2|4626.4|4628.7|4625.9|4
1608701800000|2020-12-23 05:36:40|4629.1|4626.3|4628.2|4625.4|4629.1|4626.3|4628.2|4625.4|16
1608701810000|2020-12-23 05:36:50|||||||||1
1608701820000|2020-12-23 05:37:00|4627.4|4624.6|4628.2|4625.4|4628.2|4625.4|4627.2|4624.4|32
1608701830000|2020-12-23 05:37:10|||||||||1
1608701840000|2020-12-23 05:37:20|||||||||3
1608701870000|2020-12-23 05:37:50|4629.2|4626.4|4629.2|4626.4|4629.2|4626.4|4629.2|4626.4|14
1608701880000|2020-12-23 05:38:00|||||||||1
1608701890000|2020-12-23 05:38:10|4628.7|4625.9|4628.2|4625.4|4629.1|4626.3|4628.2|4625.4|65
1608701900000|2020-12-23 05:38:20|4628.1|4625.3|4628.2|4625.4|4628.2|4625.4|4628.1|4625.3|26
1608701910000|2020-12-23 05:38:30|4628.1|4625.3|4628.2|4625.4|4628.2|4625.4|4628.1|4625.3|7
1608701920000|2020-12-23 05:38:40|||||||||1
1608701970000|2020-12-23 05:39:30|4629|4626.2|4629.2|4626.4|4629.2|4626.4|4628.2|4625.4|18
1608701980000|2020-12-23 05:39:40|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|0
1608701990000|2020-12-23 05:39:50|4629.1|4626.3|4629.1|4626.3|4629.2|4626.4|4629.1|4626.3|3
1608702000000|2020-12-23 05:40:00|4629.2|4626.4|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|14
1608702010000|2020-12-23 05:40:10|4630.1|4627.3|4631.2|4628.4|4631.2|4628.4|4630.1|4627.3|20
1608702020000|2020-12-23 05:40:20|4631.1|4628.3|4630.2|4627.4|4631.1|4628.3|4630.2|4627.4|11
1608702030000|2020-12-23 05:40:30|4630.1|4627.3|4629.2|4626.4|4630.2|4627.4|4629.2|4626.4|12
1608702040000|2020-12-23 05:40:40|4629.6|4626.8|4629.2|4626.4|4630.1|4627.3|4629.1|4626.3|29
1608702050000|2020-12-23 05:40:50|4629.3|4626.5|4629.2|4626.4|4630.1|4627.3|4629.2|4626.4|11
1608702060000|2020-12-23 05:41:00|4629.1|4626.3|4629.2|4626.4|4629.2|4626.4|4629.1|4626.3|10
1608702080000|2020-12-23 05:41:20|||||||||2
1608702090000|2020-12-23 05:41:30|||||||||2
1608702100000|2020-12-23 05:41:40|||||||||1
1608702120000|2020-12-23 05:42:00|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|1
1608702130000|2020-12-23 05:42:10|4627.4|4624.6|4627.7|4624.9|4628.1|4625.3|4627.2|4624.4|54
1608702140000|2020-12-23 05:42:20|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|4627.2|4624.4|5
1608702150000|2020-12-23 05:42:30|4628|4625.2|4627.2|4624.4|4628.1|4625.3|4627.2|4624.4|13
1608702160000|2020-12-23 05:42:40|4628.1|4625.3|4627.2|4624.4|4628.1|4625.3|4627.2|4624.4|19
1608702180000|2020-12-23 05:43:00|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|4627.1|4624.3|14
1608702190000|2020-12-23 05:43:10|4626.7|4623.9|4627.1|4624.3|4627.1|4624.3|4626.7|4623.9|12
1608702200000|2020-12-23 05:43:20|4627.2|4624.4|4626.2|4623.4|4627.2|4624.4|4626.2|4623.4|7
1608702210000|2020-12-23 05:43:30|4626.1|4623.3|4626.1|4623.3|4626.2|4623.4|4626|4623.2|15
1608702220000|2020-12-23 05:43:40|4626.2|4623.4|4626.1|4623.3|4626.2|4623.4|4626.1|4623.3|1
1608702230000|2020-12-23 05:43:50|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|1
1608702240000|2020-12-23 05:44:00|||||||||1
1608702250000|2020-12-23 05:44:10|4626.1|4623.3|4626.1|4623.3|4626.1|4623.3|4626.1|4623.3|3
1608702260000|2020-12-23 05:44:20|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4625.8|4623|10
1608702270000|2020-12-23 05:44:30|4625.8|4623|4625.2|4622.4|4626.1|4623.3|4625.2|4622.4|27
1608702280000|2020-12-23 05:44:40|||||||||7
1608702290000|2020-12-23 05:44:50|4624.4|4621.6|4623.1|4620.3|4624.4|4621.6|4622.2|4619.4|219
1608702300000|2020-12-23 05:45:00|4623|4620.2|4623.1|4620.3|4623.1|4620.3|4623|4620.2|33
1608702310000|2020-12-23 05:45:10|4623|4620.2|4622|4619.2|4623|4620.2|4622|4619.2|16
1608702320000|2020-12-23 05:45:20|4622.1|4619.3|4621|4618.2|4622.1|4619.3|4620.2|4617.4|153
1608702330000|2020-12-23 05:45:30|4621.1|4618.3|4620.1|4617.3|4621.1|4618.3|4619.3|4616.5|59
1608702340000|2020-12-23 05:45:40|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|4620.2|4617.4|33
1608702350000|2020-12-23 05:45:50|4620.1|4617.3|4620.2|4617.4|4621|4618.2|4620.1|4617.3|40
1608702360000|2020-12-23 05:46:00|4620.1|4617.3|4620.2|4617.4|4620.2|4617.4|4620.1|4617.3|23
1608702370000|2020-12-23 05:46:10|4621.1|4618.3|4622.1|4619.3|4622.2|4619.4|4620.2|4617.4|48
1608702380000|2020-12-23 05:46:20|4622.2|4619.4|4622.6|4619.8|4623.1|4620.3|4622.1|4619.3|23
1608702390000|2020-12-23 05:46:30|4623.1|4620.3|4622.2|4619.4|4623.1|4620.3|4622.2|4619.4|20
1608702400000|2020-12-23 05:46:40|||||||||6
1608702410000|2020-12-23 05:46:50|4623.1|4620.3|4622.2|4619.4|4623.2|4620.4|4622.2|4619.4|33
1608702420000|2020-12-23 05:47:00|4623|4620.2|4624.2|4621.4|4624.2|4621.4|4623|4620.2|18
1608702430000|2020-12-23 05:47:10|4625|4622.2|4625.1|4622.3|4625.2|4622.4|4625|4622.2|14
1608702440000|2020-12-23 05:47:20|4625.2|4622.4|4625.2|4622.4|4625.2|4622.4|4625.2|4622.4|6
1608702450000|2020-12-23 05:47:30|4625.1|4622.3|4625.2|4622.4|4625.2|4622.4|4625|4622.2|18
1608702460000|2020-12-23 05:47:40|4625.7|4622.9|4625.2|4622.4|4626.2|4623.4|4625.1|4622.3|16
1608702470000|2020-12-23 05:47:50|4625.1|4622.3|4625.1|4622.3|4625.2|4622.4|4624.7|4621.9|10
1608702480000|2020-12-23 05:48:00|4624.7|4621.9|4624.2|4621.4|4624.7|4621.9|4623.2|4620.4|41
1608702490000|2020-12-23 05:48:10|4625|4622.2|4625.2|4622.4|4625.2|4622.4|4625|4622.2|5
1608702500000|2020-12-23 05:48:20|||||||||2
1608702510000|2020-12-23 05:48:30|4625.1|4622.3|4625.1|4622.3|4625.2|4622.4|4624.2|4621.4|16
1608702520000|2020-12-23 05:48:40|4625.2|4622.4|4625.2|4622.4|4625.2|4622.4|4625.2|4622.4|3
1608702530000|2020-12-23 05:48:50|4624.4|4621.6|4625.2|4622.4|4625.2|4622.4|4624.4|4621.6|22
1608702540000|2020-12-23 05:49:00|4626|4623.2|4626.1|4623.3|4626.2|4623.4|4625.2|4622.4|27
1608702550000|2020-12-23 05:49:10|4626.2|4623.4|4626.1|4623.3|4626.2|4623.4|4625.2|4622.4|20
1608702560000|2020-12-23 05:49:20|4626.2|4623.4|4626.1|4623.3|4626.2|4623.4|4626.1|4623.3|2
1608702570000|2020-12-23 05:49:30|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|4626.2|4623.4|5
1608702580000|2020-12-23 05:49:40|4626.1|4623.3|4626.1|4623.3|4626.2|4623.4|4626.1|4623.3|4
1608702590000|2020-12-23 05:49:50|4626.2|4623.4|4628.1|4625.3|4628.1|4625.3|4626.2|4623.4|16
1608702600000|2020-12-23 05:50:00|4628.2|4625.4|4629.1|4626.3|4629.1|4626.3|4628.1|4625.3|91
1608702610000|2020-12-23 05:50:10|||||||||5
1608702620000|2020-12-23 05:50:20|4628.2|4625.4|4628.1|4625.3|4628.2|4625.4|4627.1|4624.3|19
1608702630000|2020-12-23 05:50:30|4628.2|4625.4|4628.1|4625.3|4629|4626.2|4628.1|4625.3|35
1608702640000|2020-12-23 05:50:40|4629|4626.2|4629|4626.2|4630.1|4627.3|4629|4626.2|28
1608702650000|2020-12-23 05:50:50|4629.1|4626.3|4629|4626.2|4629.1|4626.3|4628.6|4625.8|12
1608702660000|2020-12-23 05:51:00|4628.6|4625.8|4629.1|4626.3|4629.1|4626.3|4628.2|4625.4|11
1608702670000|2020-12-23 05:51:10|||||||||5
1608702680000|2020-12-23 05:51:20|4629.2|4626.4|4630.1|4627.3|4630.1|4627.3|4629.2|4626.4|13
1608702690000|2020-12-23 05:51:30|4630|4627.2|4630.1|4627.3|4630.1|4627.3|4630|4627.2|9
1608702700000|2020-12-23 05:51:40|4630|4627.2|4629.2|4626.4|4630|4627.2|4629.2|4626.4|10
1608702710000|2020-12-23 05:51:50|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|0
1608702720000|2020-12-23 05:52:00|4629.2|4626.4|4629.1|4626.3|4629.2|4626.4|4629|4626.2|9
1608702730000|2020-12-23 05:52:10|4629|4626.2|4629|4626.2|4629.2|4626.4|4628.2|4625.4|26
1608702740000|2020-12-23 05:52:20|4629.1|4626.3|4629.1|4626.3|4629.1|4626.3|4629|4626.2|1
1608702750000|2020-12-23 05:52:30|4629|4626.2|4628.2|4625.4|4629.1|4626.3|4628.2|4625.4|23
1608702760000|2020-12-23 05:52:40|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|4628.1|4625.3|6
1608702770000|2020-12-23 05:52:50|4629|4626.2|4632.1|4629.3|4632.2|4629.4|4629|4626.2|97
1608702780000|2020-12-23 05:53:00|4632.2|4629.4|4632.1|4629.3|4632.2|4629.4|4631.7|4628.9|12
1608702790000|2020-12-23 05:53:10|4631.2|4628.4|4631.2|4628.4|4632|4629.2|4631.1|4628.3|16
1608702800000|2020-12-23 05:53:20|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|2
1608702810000|2020-12-23 05:53:30|4631.2|4628.4|4631.1|4628.3|4631.2|4628.4|4631.1|4628.3|1
1608702820000|2020-12-23 05:53:40|4631.2|4628.4|4632.1|4629.3|4632.1|4629.3|4631.1|4628.3|5
1608702830000|2020-12-23 05:53:50|4632.2|4629.4|4632.2|4629.4|4633.1|4630.3|4632.1|4629.3|28
1608702840000|2020-12-23 05:54:00|4632.6|4629.8|4633.1|4630.3|4633.2|4630.4|4632.2|4629.4|20
1608702850000|2020-12-23 05:54:10|4632.2|4629.4|4633.2|4630.4|4634.2|4631.4|4632.2|4629.4|39
1608702860000|2020-12-23 05:54:20|||||||||1
1608702870000|2020-12-23 05:54:30|4633.1|4630.3|4633.1|4630.3|4633.1|4630.3|4632.2|4629.4|24
1608702880000|2020-12-23 05:54:40|4633.2|4630.4|4631.2|4628.4|4633.2|4630.4|4631.2|4628.4|9
1608702890000|2020-12-23 05:54:50|4631.1|4628.3|4631.1|4628.3|4631.1|4628.3|4630.2|4627.4|19
1608702900000|2020-12-23 05:55:00|4630.7|4627.9|4629.2|4626.4|4630.7|4627.9|4629.2|4626.4|18
1608702910000|2020-12-23 05:55:10|4629.6|4626.8|4631.1|4628.3|4631.6|4628.8|4629.3|4626.5|27
1608702920000|2020-12-23 05:55:20|4631.2|4628.4|4631.1|4628.3|4632.1|4629.3|4631.1|4628.3|12
1608702930000|2020-12-23 05:55:30|4631.2|4628.4|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|5
1608702940000|2020-12-23 05:55:40|4631.1|4628.3|4631.1|4628.3|4631.2|4628.4|4630.2|4627.4|8
1608702950000|2020-12-23 05:55:50|4630.2|4627.4|4631.1|4628.3|4631.1|4628.3|4630.2|4627.4|7
1608702960000|2020-12-23 05:56:00|4630.2|4627.4|4631.1|4628.3|4631.1|4628.3|4630.2|4627.4|12
1608702970000|2020-12-23 05:56:10|4631.2|4628.4|4631.1|4628.3|4632.2|4629.4|4631.1|4628.3|21
1608702980000|2020-12-23 05:56:20|4630.7|4627.9|4631.1|4628.3|4631.2|4628.4|4630.7|4627.9|3
1608702990000|2020-12-23 05:56:30|4631.2|4628.4|4631.2|4628.4|4632.1|4629.3|4631.1|4628.3|33
1608703000000|2020-12-23 05:56:40|4632|4629.2|4632.2|4629.4|4632.2|4629.4|4632|4629.2|5
1608703010000|2020-12-23 05:56:50|4632.1|4629.3|4630.2|4627.4|4632.1|4629.3|4630.2|4627.4|18
1608703020000|2020-12-23 05:57:00|4631|4628.2|4630.2|4627.4|4631.1|4628.3|4630.1|4627.3|12
1608703030000|2020-12-23 05:57:10|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|4630.1|4627.3|0
1608703040000|2020-12-23 05:57:20|4631|4628.2|4631.1|4628.3|4631.2|4628.4|4630.2|4627.4|20
1608703060000|2020-12-23 05:57:40|4631.2|4628.4|4631.2|4628.4|4631.2|4628.4|4631.1|4628.3|0
1608703070000|2020-12-23 05:57:50|4631.6|4628.8|4632|4629.2|4632.1|4629.3|4631.2|4628.4|3
1608703080000|2020-12-23 05:58:00|4632.1|4629.3|4633.2|4630.4|4633.2|4630.4|4632.1|4629.3|24
1608703090000|2020-12-23 05:58:10|4633.6|4630.8|4635.1|4632.3|4635.1|4632.3|4633.6|4630.8|19
1608703100000|2020-12-23 05:58:20|4635|4632.2|4634.6|4631.8|4635|4632.2|4633.6|4630.8|15
1608703110000|2020-12-23 05:58:30|4635|4632.2|4634.2|4631.4|4635|4632.2|4634.1|4631.3|8
1608703120000|2020-12-23 05:58:40|4634.1|4631.3|4634.1|4631.3|4634.1|4631.3|4634|4631.2|13
1608703130000|2020-12-23 05:58:50|4634|4631.2|4634.1|4631.3|4634.1|4631.3|4633.2|4630.4|5
1608703140000|2020-12-23 05:59:00|4633.7|4630.9|4634.1|4631.3|4634.2|4631.4|4633.7|4630.9|6
1608703150000|2020-12-23 05:59:10|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4634.1|4631.3|1
1608703160000|2020-12-23 05:59:20|4633.6|4630.8|4633.2|4630.4|4634.1|4631.3|4633.2|4630.4|29
1608703170000|2020-12-23 05:59:30|4633.4|4630.6|4634.1|4631.3|4634.2|4631.4|4633.4|4630.6|12
1608703180000|2020-12-23 05:59:40|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4634.1|4631.3|10
1608703190000|2020-12-23 05:59:50|4634.2|4631.4|4634.1|4631.3|4634.2|4631.4|4633.2|4630.4|38
1608703200000|2020-12-23 06:00:00|4633.7|4630.9|4629.2|4626.4|4633.7|4630.9|4629|4626.2|94
1608703210000|2020-12-23 06:00:10|4630|4627.2|4630|4627.2|4630.1|4627.3|4629.2|4626.4|14
1608703220000|2020-12-23 06:00:20|4629.6|4626.8|4630.1|4627.3|4630.1|4627.3|4629.2|4626.4|2
1608703230000|2020-12-23 06:00:30|4630.5|4627.7|4632.1|4629.3|4632.1|4629.3|4630.5|4627.7|20
1608703240000|2020-12-23 06:00:40|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|4632.2|4629.4|2
1608703250000|2020-12-23 06:00:50|4632.1|4629.3|4631|4628.2|4632.2|4629.4|4631|4628.2|14
1608703260000|2020-12-23 06:01:00|4631.1|4628.3|4631.1|4628.3|4631.2|4628.4|4630.1|4627.3|27
1608703270000|2020-12-23 06:01:10|4631.2|4628.4|4632.2|4629.4|4632.2|4629.4|4631.2|4628.4|17
1608703280000|2020-12-23 06:01:20|4632.1|4629.3|4631.1|4628.3|4632.1|4629.3|4631.1|4628.3|6
1608703290000|2020-12-23 06:01:30|4630.3|4627.5|4630.2|4627.4|4631.1|4628.3|4630|4627.2|17
1608703300000|2020-12-23 06:01:40|4630.3|4627.5|4631.2|4628.4|4631.6|4628.8|4630.3|4627.5|4
1608703310000|2020-12-23 06:01:50|4631.6|4628.8|4631.2|4628.4|4631.6|4628.8|4631.1|4628.3|3
1608703320000|2020-12-23 06:02:00|4631.6|4628.8|4631.1|4628.3|4632.1|4629.3|4631.1|4628.3|21
1608703330000|2020-12-23 06:02:10|||||||||9
1608703340000|2020-12-23 06:02:20|4631.2|4628.4|4631.1|4628.3|4631.2|4628.4|4631.1|4628.3|1
1608703350000|2020-12-23 06:02:30|4631.2|4628.4|4635|4632.2|4635.2|4632.4|4631.1|4628.3|168
1608703360000|2020-12-23 06:02:40|4634.2|4631.4|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|52
1608703370000|2020-12-23 06:02:50|4634.6|4631.8|4635.1|4632.3|4636|4633.2|4634.2|4631.4|21
1608703380000|2020-12-23 06:03:00|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|7
1608703390000|2020-12-23 06:03:10|4635|4632.2|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|19
1608703400000|2020-12-23 06:03:20|4635|4632.2|4636.1|4633.3|4636.2|4633.4|4635|4632.2|38
1608703410000|2020-12-23 06:03:30|4635.6|4632.8|4636.2|4633.4|4636.2|4633.4|4635.2|4632.4|39
1608703420000|2020-12-23 06:03:40|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|2
1608703430000|2020-12-23 06:03:50|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4
1608703440000|2020-12-23 06:04:00|||||||||3
1608703450000|2020-12-23 06:04:10|||||||||5
1608703460000|2020-12-23 06:04:20|||||||||2
1608703470000|2020-12-23 06:04:30|||||||||9
1608703480000|2020-12-23 06:04:40|4635.8|4633|4635.2|4632.4|4636.2|4633.4|4635.2|4632.4|35
1608703490000|2020-12-23 06:04:50|4635.1|4632.3|4635.1|4632.3|4635.1|4632.3|4634.7|4631.9|12
1608703500000|2020-12-23 06:05:00|4634.7|4631.9|4638.2|4635.4|4639|4636.2|4634.7|4631.9|339
1608703510000|2020-12-23 06:05:10|4638.1|4635.3|4637.2|4634.4|4639.1|4636.3|4637.2|4634.4|31
1608703520000|2020-12-23 06:05:20|4638.2|4635.4|4638|4635.2|4638.2|4635.4|4637.2|4634.4|16
1608703530000|2020-12-23 06:05:30|4637.2|4634.4|4636.1|4633.3|4637.6|4634.8|4635.2|4632.4|49
1608703540000|2020-12-23 06:05:40|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|6
1608703550000|2020-12-23 06:05:50|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|1
1608703560000|2020-12-23 06:06:00|4635.3|4632.5|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|32
1608703580000|2020-12-23 06:06:20|4636.2|4633.4|4636.2|4633.4|4637.1|4634.3|4636.2|4633.4|31
1608703590000|2020-12-23 06:06:30|4636.1|4633.3|4636.2|4633.4|4636.2|4633.4|4636.1|4633.3|4
1608703600000|2020-12-23 06:06:40|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4636.6|4633.8|8
1608703610000|2020-12-23 06:06:50|||||||||5
1608703620000|2020-12-23 06:07:00|4637.2|4634.4|4637.2|4634.4|4638|4635.2|4637.1|4634.3|21
1608703630000|2020-12-23 06:07:10|4637.1|4634.3|4638.1|4635.3|4638.1|4635.3|4636.2|4633.4|16
1608703640000|2020-12-23 06:07:20|4637.7|4634.9|4637.1|4634.3|4637.7|4634.9|4637.1|4634.3|6
1608703650000|2020-12-23 06:07:30|4637.2|4634.4|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|5
1608703660000|2020-12-23 06:07:40|4637.2|4634.4|4637.2|4634.4|4638|4635.2|4637.2|4634.4|16
1608703670000|2020-12-23 06:07:50|4638|4635.2|4638.1|4635.3|4638.1|4635.3|4638|4635.2|2
1608703680000|2020-12-23 06:08:00|4638.2|4635.4|4638|4635.2|4639.1|4636.3|4637.2|4634.4|34
1608703690000|2020-12-23 06:08:10|4638.1|4635.3|4639.1|4636.3|4639.1|4636.3|4637.2|4634.4|8
1608703700000|2020-12-23 06:08:20|4638.3|4635.5|4639.1|4636.3|4639.2|4636.4|4638.2|4635.4|16
1608703710000|2020-12-23 06:08:30|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.1|4636.3|2
1608703720000|2020-12-23 06:08:40|4639.1|4636.3|4640|4637.2|4640|4637.2|4639.1|4636.3|10
1608703730000|2020-12-23 06:08:50|4640.1|4637.3|4639.2|4636.4|4640.1|4637.3|4639.2|4636.4|25
1608703740000|2020-12-23 06:09:00|4639.6|4636.8|4639.2|4636.4|4639.6|4636.8|4639.2|4636.4|5
1608703750000|2020-12-23 06:09:10|4639.6|4636.8|4640.1|4637.3|4640.1|4637.3|4639.6|4636.8|12
1608703760000|2020-12-23 06:09:20|4640.5|4637.7|4641.1|4638.3|4641.2|4638.4|4640.5|4637.7|19
1608703770000|2020-12-23 06:09:30|4641.2|4638.4|4641.1|4638.3|4641.2|4638.4|4640.7|4637.9|28
1608703780000|2020-12-23 06:09:40|4641.2|4638.4|4642.1|4639.3|4642.2|4639.4|4641.1|4638.3|52
1608703790000|2020-12-23 06:09:50|4642.2|4639.4|4642.1|4639.3|4642.6|4639.8|4642.1|4639.3|21
1608703800000|2020-12-23 06:10:00|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|4
1608703810000|2020-12-23 06:10:10|4641.2|4638.4|4640.2|4637.4|4641.2|4638.4|4640.2|4637.4|37
1608703820000|2020-12-23 06:10:20|4641|4638.2|4641|4638.2|4641|4638.2|4640.6|4637.8|21
1608703830000|2020-12-23 06:10:30|4641.1|4638.3|4641.1|4638.3|4641.2|4638.4|4641.1|4638.3|1
1608703840000|2020-12-23 06:10:40|4641|4638.2|4641|4638.2|4641|4638.2|4641|4638.2|6
1608703850000|2020-12-23 06:10:50|4640.6|4637.8|4641|4638.2|4641.2|4638.4|4640.2|4637.4|47
1608703860000|2020-12-23 06:11:00|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4
1608703870000|2020-12-23 06:11:10|4640.1|4637.3|4640.2|4637.4|4640.2|4637.4|4640|4637.2|1
1608703880000|2020-12-23 06:11:20|4640.1|4637.3|4640.2|4637.4|4640.2|4637.4|4639.2|4636.4|12
1608703890000|2020-12-23 06:11:30|4641.2|4638.4|4639.2|4636.4|4641.2|4638.4|4639.2|4636.4|64
1608703900000|2020-12-23 06:11:40|4639.1|4636.3|4639.2|4636.4|4639.2|4636.4|4639.1|4636.3|1
1608703910000|2020-12-23 06:11:50|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4639.2|4636.4|18
1608703920000|2020-12-23 06:12:00|4640.2|4637.4|4640.2|4637.4|4640.7|4637.9|4640.2|4637.4|6
1608703930000|2020-12-23 06:12:10|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|1
1608703940000|2020-12-23 06:12:20|||||||||3
1608703950000|2020-12-23 06:12:30|4639.2|4636.4|4639.1|4636.3|4640.1|4637.3|4639.1|4636.3|17
1608703960000|2020-12-23 06:12:40|4640|4637.2|4640.2|4637.4|4640.2|4637.4|4640|4637.2|14
1608703970000|2020-12-23 06:12:50|4640.1|4637.3|4638.2|4635.4|4640.2|4637.4|4638.1|4635.3|51
1608703980000|2020-12-23 06:13:00|4638.1|4635.3|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|4
1608703990000|2020-12-23 06:13:10|4638.2|4635.4|4640.1|4637.3|4640.1|4637.3|4638.2|4635.4|14
1608704000000|2020-12-23 06:13:20|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|1
1608704010000|2020-12-23 06:13:30|4641|4638.2|4640.2|4637.4|4641.2|4638.4|4640.2|4637.4|30
1608704020000|2020-12-23 06:13:40|4639.4|4636.6|4639.2|4636.4|4639.4|4636.6|4639.2|4636.4|15
1608704030000|2020-12-23 06:13:50|4639|4636.2|4638.1|4635.3|4639|4636.2|4638.1|4635.3|12
1608704040000|2020-12-23 06:14:00|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4637.7|4634.9|11
1608704050000|2020-12-23 06:14:10|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|1
1608704060000|2020-12-23 06:14:20|4637.7|4634.9|4637.1|4634.3|4637.7|4634.9|4636.2|4633.4|72
1608704070000|2020-12-23 06:14:30|4637|4634.2|4637.1|4634.3|4637.1|4634.3|4636.2|4633.4|13
1608704080000|2020-12-23 06:14:40|4637.2|4634.4|4637.1|4634.3|4638.1|4635.3|4637.1|4634.3|25
1608704090000|2020-12-23 06:14:50|4636.7|4633.9|4636.2|4633.4|4636.7|4633.9|4636.2|4633.4|2
1608704100000|2020-12-23 06:15:00|4636.6|4633.8|4635.2|4632.4|4637.1|4634.3|4635.2|4632.4|15
1608704110000|2020-12-23 06:15:10|4635.1|4632.3|4636.1|4633.3|4636.2|4633.4|4635.1|4632.3|10
1608704120000|2020-12-23 06:15:20|4636|4633.2|4635.2|4632.4|4636.1|4633.3|4635.2|4632.4|12
1608704130000|2020-12-23 06:15:30|4635.1|4632.3|4635.1|4632.3|4635.6|4632.8|4635.1|4632.3|15
1608704140000|2020-12-23 06:15:40|4635|4632.2|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|20
1608704150000|2020-12-23 06:15:50|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|1
1608704160000|2020-12-23 06:16:00|4634.7|4631.9|4634.2|4631.4|4634.7|4631.9|4634.1|4631.3|35
1608704170000|2020-12-23 06:16:10|4634.6|4631.8|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|18
1608704180000|2020-12-23 06:16:20|4634.7|4631.9|4635.1|4632.3|4635.2|4632.4|4634.1|4631.3|33
1608704190000|2020-12-23 06:16:30|4634.3|4631.5|4634.6|4631.8|4635.1|4632.3|4634.2|4631.4|26
1608704200000|2020-12-23 06:16:40|4635|4632.2|4636.1|4633.3|4636.2|4633.4|4635|4632.2|59
1608704210000|2020-12-23 06:16:50|4637|4634.2|4636.2|4633.4|4637.1|4634.3|4636.1|4633.3|12
1608704220000|2020-12-23 06:17:00|4636.1|4633.3|4637.1|4634.3|4637.2|4634.4|4636.1|4633.3|13
1608704230000|2020-12-23 06:17:10|4637.2|4634.4|4637.2|4634.4|4638|4635.2|4637.2|4634.4|10
1608704240000|2020-12-23 06:17:20|4637.6|4634.8|4638.1|4635.3|4638.2|4635.4|4637.6|4634.8|8
1608704250000|2020-12-23 06:17:30|4638.2|4635.4|4638.1|4635.3|4638.2|4635.4|4638.1|4635.3|4
1608704260000|2020-12-23 06:17:40|||||||||2
1608704270000|2020-12-23 06:17:50|||||||||6
1608704280000|2020-12-23 06:18:00|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|4638.2|4635.4|12
1608704290000|2020-12-23 06:18:10|4638.1|4635.3|4637.1|4634.3|4638.1|4635.3|4636.2|4633.4|27
1608704300000|2020-12-23 06:18:20|||||||||1
1608704310000|2020-12-23 06:18:30|4637.2|4634.4|4639.1|4636.3|4639.2|4636.4|4637.2|4634.4|16
1608704320000|2020-12-23 06:18:40|4639.2|4636.4|4639.1|4636.3|4639.2|4636.4|4639.1|4636.3|9
1608704330000|2020-12-23 06:18:50|4638.6|4635.8|4638.1|4635.3|4638.6|4635.8|4638.1|4635.3|7
1608704340000|2020-12-23 06:19:00|4638|4635.2|4638.1|4635.3|4638.1|4635.3|4637.1|4634.3|4
1608704350000|2020-12-23 06:19:10|4638.2|4635.4|4639.1|4636.3|4639.2|4636.4|4638.2|4635.4|12
1608704360000|2020-12-23 06:19:20|4639.2|4636.4|4640.1|4637.3|4640.1|4637.3|4639.2|4636.4|4
1608704370000|2020-12-23 06:19:30|||||||||7
1608704380000|2020-12-23 06:19:40|4640.2|4637.4|4641.2|4638.4|4641.2|4638.4|4640.1|4637.3|7
1608704390000|2020-12-23 06:19:50|4640.6|4637.8|4640.2|4637.4|4640.6|4637.8|4640.2|4637.4|23
1608704400000|2020-12-23 06:20:00|4641|4638.2|4640.1|4637.3|4641.2|4638.4|4640.1|4637.3|33
1608704410000|2020-12-23 06:20:10|4640.2|4637.4|4640.1|4637.3|4640.2|4637.4|4640.1|4637.3|5
1608704420000|2020-12-23 06:20:20|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4640.1|4637.3|3
1608704430000|2020-12-23 06:20:30|4640.1|4637.3|4639.1|4636.3|4640.1|4637.3|4639.1|4636.3|13
1608704440000|2020-12-23 06:20:40|||||||||1
1608704450000|2020-12-23 06:20:50|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|3
1608704460000|2020-12-23 06:21:00|4640|4637.2|4639.2|4636.4|4640.1|4637.3|4639.2|4636.4|23
1608704470000|2020-12-23 06:21:10|||||||||1
1608704480000|2020-12-23 06:21:20|4640|4637.2|4640.2|4637.4|4640.2|4637.4|4640|4637.2|8
1608704490000|2020-12-23 06:21:30|4639.4|4636.6|4639.1|4636.3|4639.4|4636.6|4639.1|4636.3|15
1608704500000|2020-12-23 06:21:40|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|5
1608704510000|2020-12-23 06:21:50|4639.6|4636.8|4640.1|4637.3|4640.1|4637.3|4639.2|4636.4|5
1608704520000|2020-12-23 06:22:00|4640|4637.2|4640.1|4637.3|4640.1|4637.3|4640|4637.2|36
1608704530000|2020-12-23 06:22:10|4640.2|4637.4|4641.1|4638.3|4641.1|4638.3|4640.2|4637.4|14
1608704540000|2020-12-23 06:22:20|||||||||11
1608704550000|2020-12-23 06:22:30|4641|4638.2|4640.1|4637.3|4641.1|4638.3|4640.1|4637.3|21
1608704570000|2020-12-23 06:22:50|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|1
1608704580000|2020-12-23 06:23:00|4640.1|4637.3|4640.1|4637.3|4640.2|4637.4|4640.1|4637.3|21
1608704590000|2020-12-23 06:23:10|4640|4637.2|4640.1|4637.3|4640.1|4637.3|4640|4637.2|23
1608704600000|2020-12-23 06:23:20|||||||||4
1608704620000|2020-12-23 06:23:40|||||||||1
1608704630000|2020-12-23 06:23:50|4641|4638.2|4641.1|4638.3|4641.1|4638.3|4640.2|4637.4|25
1608704640000|2020-12-23 06:24:00|4642|4639.2|4642.1|4639.3|4642.1|4639.3|4642|4639.2|7
1608704650000|2020-12-23 06:24:10|||||||||1
1608704660000|2020-12-23 06:24:20|4642|4639.2|4642.1|4639.3|4642.1|4639.3|4642|4639.2|34
1608704670000|2020-12-23 06:24:30|4642|4639.2|4641.1|4638.3|4642|4639.2|4641.1|4638.3|89
1608704680000|2020-12-23 06:24:40|4642.1|4639.3|4642.1|4639.3|4642.1|4639.3|4642|4639.2|19
1608704690000|2020-12-23 06:24:50|4642|4639.2|4640.1|4637.3|4642.1|4639.3|4640|4637.2|77
1608704700000|2020-12-23 06:25:00|4640.2|4637.4|4640.2|4637.4|4640.2|4637.4|4640.1|4637.3|17
1608704710000|2020-12-23 06:25:10|4641|4638.2|4641.1|4638.3|4641.1|4638.3|4641|4638.2|5
1608704720000|2020-12-23 06:25:20|4641|4638.2|4640.2|4637.4|4641|4638.2|4640.1|4637.3|26
1608704740000|2020-12-23 06:25:40|4640.1|4637.3|4638.2|4635.4|4640.1|4637.3|4638.2|4635.4|34
1608704750000|2020-12-23 06:25:50|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4639|4636.2|3
1608704760000|2020-12-23 06:26:00|||||||||1
1608704770000|2020-12-23 06:26:10|4638.2|4635.4|4637.1|4634.3|4638.2|4635.4|4637.1|4634.3|26
1608704780000|2020-12-23 06:26:20|4637.2|4634.4|4637.1|4634.3|4637.6|4634.8|4637.1|4634.3|11
1608704790000|2020-12-23 06:26:30|||||||||2
1608704800000|2020-12-23 06:26:40|4637|4634.2|4636|4633.2|4637|4634.2|4636|4633.2|17
1608704810000|2020-12-23 06:26:50|4635.6|4632.8|4635.1|4632.3|4636|4633.2|4635.1|4632.3|23
1608704820000|2020-12-23 06:27:00|4635.2|4632.4|4637.1|4634.3|4637.1|4634.3|4635.2|4632.4|18
1608704830000|2020-12-23 06:27:10|4636.6|4633.8|4636.2|4633.4|4636.6|4633.8|4636.2|4633.4|28
1608704840000|2020-12-23 06:27:20|4636.1|4633.3|4636.6|4633.8|4636.6|4633.8|4636|4633.2|12
1608704850000|2020-12-23 06:27:30|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4637|4634.2|0
1608704860000|2020-12-23 06:27:40|||||||||1
1608704870000|2020-12-23 06:27:50|4636.2|4633.4|4636.1|4633.3|4636.2|4633.4|4636.1|4633.3|14
1608704880000|2020-12-23 06:28:00|4635.2|4632.4|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|8
1608704890000|2020-12-23 06:28:10|4637|4634.2|4635.2|4632.4|4637|4634.2|4635.2|4632.4|31
1608704900000|2020-12-23 06:28:20|4636|4633.2|4636.1|4633.3|4636.1|4633.3|4635.6|4632.8|7
1608704910000|2020-12-23 06:28:30|||||||||1
1608704930000|2020-12-23 06:28:50|||||||||1
1608704940000|2020-12-23 06:29:00|4636.2|4633.4|4636.1|4633.3|4636.6|4633.8|4636.1|4633.3|2
1608704950000|2020-12-23 06:29:10|||||||||1
1608704960000|2020-12-23 06:29:20|4636|4633.2|4636.1|4633.3|4636.1|4633.3|4636|4633.2|0
1608704970000|2020-12-23 06:29:30|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|4637.1|4634.3|8
1608704980000|2020-12-23 06:29:40|4638|4635.2|4638|4635.2|4638.1|4635.3|4637.6|4634.8|9
1608704990000|2020-12-23 06:29:50|4638.1|4635.3|4638.1|4635.3|4638.1|4635.3|4638|4635.2|2
1608705000000|2020-12-23 06:30:00|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|6
1608705010000|2020-12-23 06:30:10|4639|4636.2|4638.1|4635.3|4639|4636.2|4638.1|4635.3|6
1608705020000|2020-12-23 06:30:20|||||||||2
1608705030000|2020-12-23 06:30:30|4639|4636.2|4639.1|4636.3|4639.6|4636.8|4639|4636.2|8
1608705040000|2020-12-23 06:30:40|4639.2|4636.4|4640.2|4637.4|4640.2|4637.4|4639.2|4636.4|8
1608705050000|2020-12-23 06:30:50|4640.1|4637.3|4639.2|4636.4|4640.1|4637.3|4639.2|4636.4|9
1608705060000|2020-12-23 06:31:00|4639.1|4636.3|4638.2|4635.4|4639.2|4636.4|4638.2|4635.4|15
1608705070000|2020-12-23 06:31:10|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|4639.1|4636.3|2
1608705100000|2020-12-23 06:31:40|4639.2|4636.4|4640.1|4637.3|4640.1|4637.3|4639.1|4636.3|10
1608705110000|2020-12-23 06:31:50|4640|4637.2|4638.1|4635.3|4640|4637.2|4637.2|4634.4|25
1608705120000|2020-12-23 06:32:00|||||||||3
1608705130000|2020-12-23 06:32:10|4636.7|4633.9|4636.1|4633.3|4636.7|4633.9|4635.2|4632.4|38
1608705140000|2020-12-23 06:32:20|||||||||1
1608705150000|2020-12-23 06:32:30|4636.2|4633.4|4637.1|4634.3|4637.1|4634.3|4636.2|4633.4|2
1608705160000|2020-12-23 06:32:40|4637.2|4634.4|4637.1|4634.3|4637.6|4634.8|4636.7|4633.9|5
1608705190000|2020-12-23 06:33:10|4638|4635.2|4637.1|4634.3|4638|4635.2|4637|4634.2|10
1608705210000|2020-12-23 06:33:30|4636.2|4633.4|4636.1|4633.3|4636.2|4633.4|4636.1|4633.3|13
1608705220000|2020-12-23 06:33:40|4636|4633.2|4635.2|4632.4|4636.1|4633.3|4635.2|4632.4|2
1608705230000|2020-12-23 06:33:50|4635.3|4632.5|4636.1|4633.3|4636.1|4633.3|4635.3|4632.5|11
1608705240000|2020-12-23 06:34:00|4635.3|4632.5|4635.2|4632.4|4635.7|4632.9|4635.2|4632.4|8
1608705250000|2020-12-23 06:34:10|4635.6|4632.8|4636.1|4633.3|4636.1|4633.3|4635.6|4632.8|8
1608705260000|2020-12-23 06:34:20|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4
1608705270000|2020-12-23 06:34:30|4635.1|4632.3|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|16
1608705280000|2020-12-23 06:34:40|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|1
1608705290000|2020-12-23 06:34:50|4634.3|4631.5|4634.2|4631.4|4634.3|4631.5|4634.2|4631.4|3
1608705300000|2020-12-23 06:35:00|4634.7|4631.9|4636.1|4633.3|4636.1|4633.3|4634.2|4631.4|7
1608705310000|2020-12-23 06:35:10|4635.7|4632.9|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|13
1608705320000|2020-12-23 06:35:20|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|4636.2|4633.4|7
1608705330000|2020-12-23 06:35:30|4636.1|4633.3|4636.2|4633.4|4636.2|4633.4|4636.1|4633.3|0
1608705340000|2020-12-23 06:35:40|4636.1|4633.3|4636.2|4633.4|4636.2|4633.4|4636.1|4633.3|0
1608705350000|2020-12-23 06:35:50|4636.3|4633.5|4637.1|4634.3|4637.1|4634.3|4636.3|4633.5|8
1608705410000|2020-12-23 06:36:50|||||||||3
1608705430000|2020-12-23 06:37:10|||||||||2
1608705440000|2020-12-23 06:37:20|4637.2|4634.4|4637.1|4634.3|4638|4635.2|4637.1|4634.3|17
1608705460000|2020-12-23 06:37:40|4637|4634.2|4637.1|4634.3|4637.1|4634.3|4637|4634.2|2
1608705510000|2020-12-23 06:38:30|4636.2|4633.4|4637.1|4634.3|4637.1|4634.3|4636.2|4633.4|15
1608705520000|2020-12-23 06:38:40|4636.3|4633.5|4635.1|4632.3|4637|4634.2|4635.1|4632.3|10
1608705530000|2020-12-23 06:38:50|4635.2|4632.4|4635.2|4632.4|4636.1|4633.3|4635.2|4632.4|12
1608705540000|2020-12-23 06:39:00|4635.1|4632.3|4635.1|4632.3|4635.1|4632.3|4635.1|4632.3|1
1608705550000|2020-12-23 06:39:10|||||||||1
1608705560000|2020-12-23 06:39:20|4634.2|4631.4|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|11
1608705570000|2020-12-23 06:39:30|4634.2|4631.4|4634.2|4631.4|4635|4632.2|4634.2|4631.4|8
1608705580000|2020-12-23 06:39:40|4634.1|4631.3|4635.1|4632.3|4635.1|4632.3|4634.1|4631.3|10
1608705600000|2020-12-23 06:40:00|||||||||2
1608705620000|2020-12-23 06:40:20|||||||||2
1608705630000|2020-12-23 06:40:30|||||||||1
1608705640000|2020-12-23 06:40:40|||||||||1
1608705650000|2020-12-23 06:40:50|4634.7|4631.9|4635.1|4632.3|4635.1|4632.3|4634.7|4631.9|14
1608705660000|2020-12-23 06:41:00|4635.2|4632.4|4635.2|4632.4|4636.1|4633.3|4635.2|4632.4|19
1608705670000|2020-12-23 06:41:10|4636|4633.2|4636.2|4633.4|4636.2|4633.4|4636|4633.2|9
1608705680000|2020-12-23 06:41:20|||||||||1
1608705690000|2020-12-23 06:41:30|||||||||1
1608705710000|2020-12-23 06:41:50|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|4636.1|4633.3|1
1608705720000|2020-12-23 06:42:00|4637.1|4634.3|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|9
1608705730000|2020-12-23 06:42:10|4637.2|4634.4|4637.1|4634.3|4637.2|4634.4|4637.1|4634.3|3
1608705750000|2020-12-23 06:42:30|||||||||1
1608705780000|2020-12-23 06:43:00|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|4637.2|4634.4|2
1608705790000|2020-12-23 06:43:10|4638|4635.2|4637.1|4634.3|4638.1|4635.3|4637.1|4634.3|33
1608705800000|2020-12-23 06:43:20|4637.2|4634.4|4637.2|4634.4|4638.1|4635.3|4637.2|4634.4|9
1608705810000|2020-12-23 06:43:30|4637.6|4634.8|4636.2|4633.4|4638.1|4635.3|4636.2|4633.4|20
1608705820000|2020-12-23 06:43:40|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|6
1608705830000|2020-12-23 06:43:50|4635.2|4632.4|4636.1|4633.3|4636.1|4633.3|4635.1|4632.3|6
1608705840000|2020-12-23 06:44:00|4635.6|4632.8|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|3
1608705850000|2020-12-23 06:44:10|4635.3|4632.5|4636.1|4633.3|4636.1|4633.3|4635.2|4632.4|6
1608705860000|2020-12-23 06:44:20|4636.2|4633.4|4636.1|4633.3|4636.2|4633.4|4636.1|4633.3|1
1608705870000|2020-12-23 06:44:30|4635.2|4632.4|4635.1|4632.3|4635.2|4632.4|4635.1|4632.3|6
1608705880000|2020-12-23 06:44:40|||||||||2
1608705890000|2020-12-23 06:44:50|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|4635.2|4632.4|0
1608705910000|2020-12-23 06:45:10|4635.1|4632.3|4635.1|4632.3|4635.1|4632.3|4634.2|4631.4|12
1608705920000|2020-12-23 06:45:20|||||||||1
1608705930000|2020-12-23 06:45:30|4635.2|4632.4|4636.2|4633.4|4636.2|4633.4|4635.2|4632.4|3
1608705940000|2020-12-23 06:45:40|4636.6|4633.8|4638.1|4635.3|4638.1|4635.3|4636.6|4633.8|29
1608705950000|2020-12-23 06:45:50|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|25
1608705960000|2020-12-23 06:46:00|4639.2|4636.4|4638.2|4635.4|4639.2|4636.4|4638.2|4635.4|23
1608705970000|2020-12-23 06:46:10|4638.6|4635.8|4639.1|4636.3|4639.1|4636.3|4638.6|4635.8|14
1608705980000|2020-12-23 06:46:20|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.2|4635.4|9
1608705990000|2020-12-23 06:46:30|||||||||1
1608706010000|2020-12-23 06:46:50|||||||||1
1608706020000|2020-12-23 06:47:00|||||||||1
1608706030000|2020-12-23 06:47:10|||||||||1
1608706050000|2020-12-23 06:47:30|4638.3|4635.5|4638.1|4635.3|4638.3|4635.5|4637.2|4634.4|28
1608706060000|2020-12-23 06:47:40|||||||||1
1608706070000|2020-12-23 06:47:50|||||||||2
1608706080000|2020-12-23 06:48:00|4638.2|4635.4|4639.1|4636.3|4639.1|4636.3|4638.1|4635.3|7
1608706090000|2020-12-23 06:48:10|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|4639.2|4636.4|2
1608706100000|2020-12-23 06:48:20|4639.1|4636.3|4643.1|4640.3|4644.2|4641.4|4639.1|4636.3|82
1608706110000|2020-12-23 06:48:30|4643.2|4640.4|4643.1|4640.3|4644.1|4641.3|4642.2|4639.4|37
1608706120000|2020-12-23 06:48:40|4643.2|4640.4|4644.2|4641.4|4644.6|4641.8|4643.1|4640.3|31
1608706130000|2020-12-23 06:48:50|4644.6|4641.8|4644.2|4641.4|4645.2|4642.4|4644.2|4641.4|43
1608706140000|2020-12-23 06:49:00|4644.3|4641.5|4647.6|4644.8|4647.7|4644.9|4644.2|4641.4|112
1608706150000|2020-12-23 06:49:10|4647.2|4644.4|4647.2|4644.4|4648.1|4645.3|4647.1|4644.3|31
1608706160000|2020-12-23 06:49:20|4648.2|4645.4|4649.1|4646.3|4649.2|4646.4|4648.1|4645.3|100
1608706170000|2020-12-23 06:49:30|4648.2|4645.4|4649.1|4646.3|4649.2|4646.4|4648.2|4645.4|38
1608706180000|2020-12-23 06:49:40|4649.2|4646.4|4649.2|4646.4|4649.6|4646.8|4648.7|4645.9|32
1608706190000|2020-12-23 06:49:50|||||||||6
1608706200000|2020-12-23 06:50:00|4648.3|4645.5|4649.1|4646.3|4649.2|4646.4|4648.2|4645.4|23
1608706210000|2020-12-23 06:50:10|4648.2|4645.4|4649.1|4646.3|4649.1|4646.3|4648.2|4645.4|20
1608706220000|2020-12-23 06:50:20|4648.6|4645.8|4649.1|4646.3|4649.1|4646.3|4648.6|4645.8|13
1608706230000|2020-12-23 06:50:30|4649.2|4646.4|4649.1|4646.3|4649.2|4646.4|4648.2|4645.4|29
1608706240000|2020-12-23 06:50:40|4649.2|4646.4|4650.2|4647.4|4650.2|4647.4|4649.1|4646.3|7
1608706250000|2020-12-23 06:50:50|4650.1|4647.3|4650.2|4647.4|4650.6|4647.8|4650.1|4647.3|21
1608706260000|2020-12-23 06:51:00|4650.1|4647.3|4650.1|4647.3|4650.2|4647.4|4649.3|4646.5|28
1608706270000|2020-12-23 06:51:10|||||||||2
1608706280000|2020-12-23 06:51:20|4649.1|4646.3|4648.2|4645.4|4649.2|4646.4|4648.2|4645.4|13
1608706290000|2020-12-23 06:51:30|4648.1|4645.3|4649.1|4646.3|4649.1|4646.3|4647.3|4644.5|16
1608706300000|2020-12-23 06:51:40|4648.7|4645.9|4648.2|4645.4|4648.7|4645.9|4648.2|4645.4|6
1608706310000|2020-12-23 06:51:50|4649.1|4646.3|4649.1|4646.3|4649.2|4646.4|4648.2|4645.4|55
1608706320000|2020-12-23 06:52:00|4649.2|4646.4|4649.2|4646.4|4649.6|4646.8|4649.2|4646.4|14
1608706330000|2020-12-23 06:52:10|||||||||5
1608706340000|2020-12-23 06:52:20|4649.1|4646.3|4648.2|4645.4|4649.1|4646.3|4648.2|4645.4|17
1608706350000|2020-12-23 06:52:30|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|1
1608706360000|2020-12-23 06:52:40|4648.2|4645.4|4649.1|4646.3|4649.2|4646.4|4648.2|4645.4|17
1608706370000|2020-12-23 06:52:50|4649.2|4646.4|4649.1|4646.3|4649.2|4646.4|4649.1|4646.3|5
1608706380000|2020-12-23 06:53:00|4648.7|4645.9|4648.7|4645.9|4649.1|4646.3|4648.2|4645.4|7
1608706390000|2020-12-23 06:53:10|4648.2|4645.4|4649.1|4646.3|4649.1|4646.3|4648.2|4645.4|10
1608706400000|2020-12-23 06:53:20|4649.2|4646.4|4649.1|4646.3|4649.2|4646.4|4649.1|4646.3|1
1608706410000|2020-12-23 06:53:30|4648.3|4645.5|4649.7|4646.9|4650.1|4647.3|4648.2|4645.4|25
1608706420000|2020-12-23 06:53:40|4650.1|4647.3|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|6
1608706430000|2020-12-23 06:53:50|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|8
1608706440000|2020-12-23 06:54:00|4650.1|4647.3|4651.1|4648.3|4651.1|4648.3|4650.1|4647.3|19
1608706450000|2020-12-23 06:54:10|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|45
1608706460000|2020-12-23 06:54:20|4651.1|4648.3|4650.2|4647.4|4651.1|4648.3|4650.1|4647.3|20
1608706470000|2020-12-23 06:54:30|4650.1|4647.3|4651.1|4648.3|4651.1|4648.3|4650.1|4647.3|8
1608706480000|2020-12-23 06:54:40|4650.6|4647.8|4651.1|4648.3|4651.1|4648.3|4650.2|4647.4|21
1608706490000|2020-12-23 06:54:50|||||||||2
1608706500000|2020-12-23 06:55:00|||||||||10
1608706510000|2020-12-23 06:55:10|||||||||2
1608706520000|2020-12-23 06:55:20|||||||||2
1608706530000|2020-12-23 06:55:30|4650.2|4647.4|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|11
1608706540000|2020-12-23 06:55:40|||||||||4
1608706550000|2020-12-23 06:55:50|4649.6|4646.8|4650.1|4647.3|4650.1|4647.3|4649.1|4646.3|17
1608706560000|2020-12-23 06:56:00|4650.2|4647.4|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|0
1608706570000|2020-12-23 06:56:10|4650.2|4647.4|4649.1|4646.3|4650.2|4647.4|4649.1|4646.3|13
1608706580000|2020-12-23 06:56:20|4649.2|4646.4|4649.1|4646.3|4650.1|4647.3|4649.1|4646.3|8
1608706590000|2020-12-23 06:56:30|||||||||1
1608706620000|2020-12-23 06:57:00|4650.1|4647.3|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|7
1608706630000|2020-12-23 06:57:10|4650.2|4647.4|4650.2|4647.4|4651.1|4648.3|4650.2|4647.4|28
1608706640000|2020-12-23 06:57:20|4651.1|4648.3|4651.1|4648.3|4651.1|4648.3|4650.2|4647.4|40
1608706650000|2020-12-23 06:57:30|||||||||1
1608706660000|2020-12-23 06:57:40|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|4
1608706670000|2020-12-23 06:57:50|||||||||3
1608706680000|2020-12-23 06:58:00|4650.1|4647.3|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|11
1608706690000|2020-12-23 06:58:10|4649.7|4646.9|4649.1|4646.3|4650.1|4647.3|4648.2|4645.4|35
1608706700000|2020-12-23 06:58:20|4650.1|4647.3|4649.1|4646.3|4650.1|4647.3|4649.1|4646.3|26
1608706710000|2020-12-23 06:58:30|4648.6|4645.8|4648.6|4645.8|4649.1|4646.3|4648.2|4645.4|8
1608706720000|2020-12-23 06:58:40|4648.2|4645.4|4648.2|4645.4|4648.6|4645.8|4648.1|4645.3|10
1608706730000|2020-12-23 06:58:50|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|3
1608706740000|2020-12-23 06:59:00|||||||||2
1608706750000|2020-12-23 06:59:10|||||||||3
1608706760000|2020-12-23 06:59:20|4647.2|4644.4|4647.2|4644.4|4647.6|4644.8|4647.1|4644.3|10
1608706770000|2020-12-23 06:59:30|4647.6|4644.8|4645.1|4642.3|4647.6|4644.8|4644.2|4641.4|39
1608706780000|2020-12-23 06:59:40|4645.2|4642.4|4646.6|4643.8|4646.6|4643.8|4645.1|4642.3|12
1608706790000|2020-12-23 06:59:50|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|2
1608706800000|2020-12-23 07:00:00|4646.2|4643.4|4649.1|4646.3|4649.1|4646.3|4646.2|4643.4|37
1608706810000|2020-12-23 07:00:10|4649.2|4646.4|4650.1|4647.3|4650.6|4647.8|4649.2|4646.4|24
1608706820000|2020-12-23 07:00:20|4649.7|4646.9|4649.1|4646.3|4649.7|4646.9|4649.1|4646.3|21
1608706830000|2020-12-23 07:00:30|||||||||14
1608706840000|2020-12-23 07:00:40|4648.3|4645.5|4647.1|4644.3|4648.3|4645.5|4647.1|4644.3|13
1608706850000|2020-12-23 07:00:50|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|14
1608706860000|2020-12-23 07:01:00|4647.3|4644.5|4647.2|4644.4|4648.1|4645.3|4647.2|4644.4|11
1608706870000|2020-12-23 07:01:10|4648.1|4645.3|4648.2|4645.4|4649.1|4646.3|4648.1|4645.3|26
1608706880000|2020-12-23 07:01:20|4648.6|4645.8|4648.1|4645.3|4649.1|4646.3|4648.1|4645.3|10
1608706890000|2020-12-23 07:01:30|4648.7|4645.9|4649.1|4646.3|4649.1|4646.3|4648.1|4645.3|27
1608706900000|2020-12-23 07:01:40|4648.3|4645.5|4648.1|4645.3|4648.3|4645.5|4648.1|4645.3|4
1608706910000|2020-12-23 07:01:50|4648.2|4645.4|4648.1|4645.3|4648.2|4645.4|4648.1|4645.3|11
1608706920000|2020-12-23 07:02:00|||||||||2
1608706930000|2020-12-23 07:02:10|4647.7|4644.9|4648.1|4645.3|4648.1|4645.3|4647.2|4644.4|9
1608706940000|2020-12-23 07:02:20|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|8
1608706950000|2020-12-23 07:02:30|4647.6|4644.8|4646.1|4643.3|4648.1|4645.3|4646.1|4643.3|58
1608706960000|2020-12-23 07:02:40|4647.1|4644.3|4647.2|4644.4|4647.2|4644.4|4647.1|4644.3|6
1608706970000|2020-12-23 07:02:50|4647.1|4644.3|4648.1|4645.3|4648.1|4645.3|4647.1|4644.3|21
1608706980000|2020-12-23 07:03:00|4647.6|4644.8|4648.1|4645.3|4648.1|4645.3|4647.2|4644.4|17
1608706990000|2020-12-23 07:03:10|4647.2|4644.4|4647.2|4644.4|4647.6|4644.8|4647.2|4644.4|5
1608707000000|2020-12-23 07:03:20|4647.1|4644.3|4646.1|4643.3|4647.1|4644.3|4646.1|4643.3|9
1608707010000|2020-12-23 07:03:30|4645.7|4642.9|4646.1|4643.3|4646.1|4643.3|4645.7|4642.9|10
1608707020000|2020-12-23 07:03:40|4645.7|4642.9|4645.1|4642.3|4645.7|4642.9|4645.1|4642.3|8
1608707030000|2020-12-23 07:03:50|4645.2|4642.4|4644.1|4641.3|4645.6|4642.8|4644.1|4641.3|32
1608707040000|2020-12-23 07:04:00|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4644.1|4641.3|5
1608707050000|2020-12-23 07:04:10|4644.1|4641.3|4644.1|4641.3|4644.1|4641.3|4643.3|4640.5|25
1608707060000|2020-12-23 07:04:20|4644.2|4641.4|4644.1|4641.3|4644.2|4641.4|4643.2|4640.4|23
1608707070000|2020-12-23 07:04:30|4643.6|4640.8|4643.1|4640.3|4643.6|4640.8|4643.1|4640.3|7
1608707080000|2020-12-23 07:04:40|4643.2|4640.4|4643.2|4640.4|4643.2|4640.4|4643.2|4640.4|6
1608707090000|2020-12-23 07:04:50|4643.1|4640.3|4644.1|4641.3|4644.1|4641.3|4643.1|4640.3|13
1608707100000|2020-12-23 07:05:00|4643.2|4640.4|4644.1|4641.3|4644.1|4641.3|4643.2|4640.4|27
1608707110000|2020-12-23 07:05:10|4643.6|4640.8|4644.1|4641.3|4644.1|4641.3|4643.2|4640.4|17
1608707120000|2020-12-23 07:05:20|||||||||3
1608707130000|2020-12-23 07:05:30|4644.2|4641.4|4644.1|4641.3|4644.2|4641.4|4644.1|4641.3|3
1608707140000|2020-12-23 07:05:40|||||||||1
1608707150000|2020-12-23 07:05:50|4645|4642.2|4644.1|4641.3|4645.1|4642.3|4644.1|4641.3|8
1608707160000|2020-12-23 07:06:00|4644.2|4641.4|4643.1|4640.3|4644.2|4641.4|4643.1|4640.3|16
1608707170000|2020-12-23 07:06:10|4642.3|4639.5|4642.2|4639.4|4642.6|4639.8|4642.1|4639.3|27
1608707180000|2020-12-23 07:06:20|4642.6|4639.8|4643.1|4640.3|4643.1|4640.3|4642.1|4639.3|10
1608707200000|2020-12-23 07:06:40|4644.2|4641.4|4644.2|4641.4|4644.7|4641.9|4644.2|4641.4|21
1608707210000|2020-12-23 07:06:50|4644.1|4641.3|4644.2|4641.4|4644.6|4641.8|4644.1|4641.3|2
1608707220000|2020-12-23 07:07:00|4644.1|4641.3|4644.2|4641.4|4645.1|4642.3|4644.1|4641.3|18
1608707230000|2020-12-23 07:07:10|4644.1|4641.3|4644.2|4641.4|4645.1|4642.3|4644.1|4641.3|14
1608707240000|2020-12-23 07:07:20|4644.6|4641.8|4643.1|4640.3|4644.7|4641.9|4643.1|4640.3|26
1608707250000|2020-12-23 07:07:30|4642.3|4639.5|4643.1|4640.3|4643.1|4640.3|4642.2|4639.4|24
1608707260000|2020-12-23 07:07:40|4642.7|4639.9|4642.2|4639.4|4642.7|4639.9|4642.2|4639.4|8
1608707270000|2020-12-23 07:07:50|4642.6|4639.8|4643.1|4640.3|4643.2|4640.4|4642.6|4639.8|0
1608707280000|2020-12-23 07:08:00|4643.2|4640.4|4643.2|4640.4|4643.2|4640.4|4643.2|4640.4|6
1608707290000|2020-12-23 07:08:10|4643.1|4640.3|4642.1|4639.3|4643.1|4640.3|4642.1|4639.3|10
1608707300000|2020-12-23 07:08:20|4641.7|4638.9|4642.1|4639.3|4642.1|4639.3|4641.2|4638.4|14
1608707310000|2020-12-23 07:08:30|4642.2|4639.4|4643.1|4640.3|4643.2|4640.4|4642.1|4639.3|15
1608707320000|2020-12-23 07:08:40|4644|4641.2|4643.1|4640.3|4644.1|4641.3|4643.1|4640.3|45
1608707330000|2020-12-23 07:08:50|4642.2|4639.4|4642.1|4639.3|4642.2|4639.4|4642.1|4639.3|6
1608707340000|2020-12-23 07:09:00|4642.2|4639.4|4643.1|4640.3|4643.1|4640.3|4642.2|4639.4|6
1608707350000|2020-12-23 07:09:10|4642.3|4639.5|4641.2|4638.4|4643.2|4640.4|4641.2|4638.4|90
1608707360000|2020-12-23 07:09:20|4642.1|4639.3|4642.2|4639.4|4642.2|4639.4|4642.1|4639.3|17
1608707370000|2020-12-23 07:09:30|4643.1|4640.3|4643.1|4640.3|4643.1|4640.3|4643.1|4640.3|9
1608707380000|2020-12-23 07:09:40|4643.2|4640.4|4644.1|4641.3|4644.2|4641.4|4643.2|4640.4|31
1608707390000|2020-12-23 07:09:50|||||||||4
1608707400000|2020-12-23 07:10:00|4644.6|4641.8|4644.2|4641.4|4644.6|4641.8|4644.2|4641.4|18
1608707410000|2020-12-23 07:10:10|4644.6|4641.8|4645.2|4642.4|4645.2|4642.4|4644.2|4641.4|11
1608707420000|2020-12-23 07:10:20|4645.3|4642.5|4646.1|4643.3|4646.2|4643.4|4645.3|4642.5|25
1608707430000|2020-12-23 07:10:30|4645.3|4642.5|4645.2|4642.4|4645.3|4642.5|4645.2|4642.4|9
1608707440000|2020-12-23 07:10:40|4646.1|4643.3|4645.1|4642.3|4646.2|4643.4|4645.1|4642.3|7
1608707450000|2020-12-23 07:10:50|4645.2|4642.4|4645.1|4642.3|4646.1|4643.3|4645.1|4642.3|9
1608707460000|2020-12-23 07:11:00|4645.2|4642.4|4646.1|4643.3|4646.1|4643.3|4645.2|4642.4|3
1608707470000|2020-12-23 07:11:10|4646.2|4643.4|4646.1|4643.3|4647.1|4644.3|4646.1|4643.3|9
1608707480000|2020-12-23 07:11:20|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|11
1608707490000|2020-12-23 07:11:30|||||||||1
1608707500000|2020-12-23 07:11:40|4647.6|4644.8|4648.1|4645.3|4648.1|4645.3|4647.1|4644.3|34
1608707510000|2020-12-23 07:11:50|4647.3|4644.5|4647.1|4644.3|4647.3|4644.5|4647.1|4644.3|6
1608707520000|2020-12-23 07:12:00|||||||||1
1608707530000|2020-12-23 07:12:10|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|4648.1|4645.3|6
1608707540000|2020-12-23 07:12:20|4649|4646.2|4649.1|4646.3|4649.1|4646.3|4648.6|4645.8|27
1608707550000|2020-12-23 07:12:30|4649.6|4646.8|4649.1|4646.3|4650.1|4647.3|4649.1|4646.3|22
1608707560000|2020-12-23 07:12:40|4649.2|4646.4|4649.1|4646.3|4649.2|4646.4|4649.1|4646.3|2
1608707580000|2020-12-23 07:13:00|4649.2|4646.4|4649.1|4646.3|4649.2|4646.4|4649.1|4646.3|12
1608707590000|2020-12-23 07:13:10|4649.2|4646.4|4649.1|4646.3|4649.2|4646.4|4649.1|4646.3|3
1608707600000|2020-12-23 07:13:20|4649.2|4646.4|4649.1|4646.3|4650.1|4647.3|4649.1|4646.3|8
1608707610000|2020-12-23 07:13:30|4649.2|4646.4|4649.1|4646.3|4650.1|4647.3|4649.1|4646.3|7
1608707620000|2020-12-23 07:13:40|4648.1|4645.3|4649.1|4646.3|4649.1|4646.3|4648.1|4645.3|41
1608707630000|2020-12-23 07:13:50|||||||||2
1608707640000|2020-12-23 07:14:00|||||||||7
1608707660000|2020-12-23 07:14:20|4648.6|4645.8|4649.2|4646.4|4649.2|4646.4|4648.1|4645.3|12
1608707670000|2020-12-23 07:14:30|4649.1|4646.3|4648.1|4645.3|4649.1|4646.3|4648.1|4645.3|5
1608707680000|2020-12-23 07:14:40|4647.2|4644.4|4647.1|4644.3|4647.2|4644.4|4647.1|4644.3|11
1608707690000|2020-12-23 07:14:50|4648.1|4645.3|4648.1|4645.3|4648.6|4645.8|4648.1|4645.3|16
1608707700000|2020-12-23 07:15:00|4648.6|4645.8|4649.1|4646.3|4649.1|4646.3|4648.1|4645.3|6
1608707710000|2020-12-23 07:15:10|||||||||3
1608707720000|2020-12-23 07:15:20|4650.1|4647.3|4650.1|4647.3|4650.1|4647.3|4649.1|4646.3|17
1608707730000|2020-12-23 07:15:30|4649.1|4646.3|4649.1|4646.3|4649.6|4646.8|4649.1|4646.3|20
1608707740000|2020-12-23 07:15:40|4649.6|4646.8|4649.1|4646.3|4650.1|4647.3|4649.1|4646.3|31
1608707750000|2020-12-23 07:15:50|||||||||2
1608707760000|2020-12-23 07:16:00|||||||||4
1608707770000|2020-12-23 07:16:10|4650|4647.2|4650.1|4647.3|4650.1|4647.3|4650|4647.2|61
1608707780000|2020-12-23 07:16:20|||||||||6
1608707790000|2020-12-23 07:16:30|||||||||5
1608707800000|2020-12-23 07:16:40|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|3
1608707810000|2020-12-23 07:16:50|4650.6|4647.8|4650.6|4647.8|4650.6|4647.8|4650.2|4647.4|7
1608707820000|2020-12-23 07:17:00|4650.2|4647.4|4651.1|4648.3|4651.1|4648.3|4650.2|4647.4|9
1608707830000|2020-12-23 07:17:10|||||||||3
1608707840000|2020-12-23 07:17:20|4650.2|4647.4|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|15
1608707850000|2020-12-23 07:17:30|4649.6|4646.8|4646.1|4643.3|4649.6|4646.8|4646.1|4643.3|42
1608707860000|2020-12-23 07:17:40|4645.3|4642.5|4645.1|4642.3|4645.3|4642.5|4645.1|4642.3|27
1608707870000|2020-12-23 07:17:50|4645.6|4642.8|4647.1|4644.3|4647.1|4644.3|4645.1|4642.3|19
1608707880000|2020-12-23 07:18:00|4648.1|4645.3|4647.1|4644.3|4648.6|4645.8|4647.1|4644.3|21
1608707890000|2020-12-23 07:18:10|4647.2|4644.4|4648.1|4645.3|4648.1|4645.3|4647.2|4644.4|7
1608707900000|2020-12-23 07:18:20|4647.6|4644.8|4647.1|4644.3|4647.6|4644.8|4647.1|4644.3|4
1608707910000|2020-12-23 07:18:30|4648|4645.2|4649.1|4646.3|4650.1|4647.3|4648|4645.2|56
1608707920000|2020-12-23 07:18:40|4649.6|4646.8|4648.1|4645.3|4649.6|4646.8|4648.1|4645.3|9
1608707930000|2020-12-23 07:18:50|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|4647.1|4644.3|15
1608707940000|2020-12-23 07:19:00|4647.1|4644.3|4646.1|4643.3|4647.1|4644.3|4646.1|4643.3|16
1608707950000|2020-12-23 07:19:10|||||||||3
1608707960000|2020-12-23 07:19:20|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|4646.6|4643.8|12
1608707970000|2020-12-23 07:19:30|4647.2|4644.4|4647.1|4644.3|4647.2|4644.4|4647.1|4644.3|10
1608707980000|2020-12-23 07:19:40|4647.2|4644.4|4647.1|4644.3|4648.1|4645.3|4647.1|4644.3|15
1608707990000|2020-12-23 07:19:50|4647.2|4644.4|4647.1|4644.3|4647.2|4644.4|4647.1|4644.3|2
1608708010000|2020-12-23 07:20:10|4647.2|4644.4|4648.1|4645.3|4648.1|4645.3|4647.1|4644.3|7
1608708020000|2020-12-23 07:20:20|4647.2|4644.4|4648.1|4645.3|4648.1|4645.3|4647.1|4644.3|10
1608708030000|2020-12-23 07:20:30|4648.6|4645.8|4649.1|4646.3|4649.1|4646.3|4648.6|4645.8|6
1608708040000|2020-12-23 07:20:40|4649.2|4646.4|4648.1|4645.3|4650.1|4647.3|4648.1|4645.3|73
1608708050000|2020-12-23 07:20:50|4647.3|4644.5|4647.1|4644.3|4647.7|4644.9|4647.1|4644.3|16
1608708060000|2020-12-23 07:21:00|4647.4|4644.6|4647.1|4644.3|4648.2|4645.4|4647.1|4644.3|17
1608708070000|2020-12-23 07:21:10|4646.2|4643.4|4646.1|4643.3|4646.2|4643.4|4645.2|4642.4|22
1608708080000|2020-12-23 07:21:20|4645.3|4642.5|4644.2|4641.4|4645.3|4642.5|4644.2|4641.4|142
1608708090000|2020-12-23 07:21:30|4645.1|4642.3|4644.2|4641.4|4645.1|4642.3|4644.2|4641.4|20
1608708100000|2020-12-23 07:21:40|4644.3|4641.5|4645.1|4642.3|4645.1|4642.3|4644.3|4641.5|14
1608708110000|2020-12-23 07:21:50|4645.2|4642.4|4646.7|4643.9|4647.2|4644.4|4645.2|4642.4|64
1608708120000|2020-12-23 07:22:00|4646.2|4643.4|4647.1|4644.3|4647.2|4644.4|4646.2|4643.4|1
1608708130000|2020-12-23 07:22:10|4646.3|4643.5|4648.1|4645.3|4648.2|4645.4|4646.1|4643.3|73
1608708140000|2020-12-23 07:22:20|4647.3|4644.5|4647.2|4644.4|4648.1|4645.3|4647.1|4644.3|41
1608708150000|2020-12-23 07:22:30|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|4646.2|4643.4|38
1608708160000|2020-12-23 07:22:40|4646.3|4643.5|4646.1|4643.3|4646.3|4643.5|4645.6|4642.8|42
1608708170000|2020-12-23 07:22:50|||||||||1
1608708180000|2020-12-23 07:23:00|4646.2|4643.4|4646.1|4643.3|4646.2|4643.4|4645.2|4642.4|23
1608708190000|2020-12-23 07:23:10|4645.2|4642.4|4646.1|4643.3|4646.2|4643.4|4645.2|4642.4|7
1608708200000|2020-12-23 07:23:20|4645.2|4642.4|4645.1|4642.3|4645.2|4642.4|4645.1|4642.3|4
1608708210000|2020-12-23 07:23:30|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|4644.2|4641.4|17
1608708220000|2020-12-23 07:23:40|4645.1|4642.3|4645.2|4642.4|4645.2|4642.4|4645.1|4642.3|8
1608708230000|2020-12-23 07:23:50|4645.6|4642.8|4646.2|4643.4|4646.2|4643.4|4645.6|4642.8|1
1608708240000|2020-12-23 07:24:00|4645.8|4643|4646.2|4643.4|4646.2|4643.4|4645.1|4642.3|13
1608708250000|2020-12-23 07:24:10|4646.1|4643.3|4646.1|4643.3|4646.2|4643.4|4646.1|4643.3|1
1608708260000|2020-12-23 07:24:20|4646.2|4643.4|4647.2|4644.4|4647.2|4644.4|4646.2|4643.4|119
1608708270000|2020-12-23 07:24:30|4647.3|4644.5|4647.3|4644.5|4647.3|4644.5|4647.1|4644.3|7
1608708280000|2020-12-23 07:24:40|||||||||1
1608708290000|2020-12-23 07:24:50|4647.1|4644.3|4647.1|4644.3|4647.3|4644.5|4647.1|4644.3|1
1608708300000|2020-12-23 07:25:00|4646.7|4643.9|4648.2|4645.4|4648.2|4645.4|4646.3|4643.5|25
1608708310000|2020-12-23 07:25:10|4648.1|4645.3|4647.1|4644.3|4648.1|4645.3|4647.1|4644.3|8
1608708320000|2020-12-23 07:25:20|4646.2|4643.4|4647.1|4644.3|4647.2|4644.4|4646.2|4643.4|13
1608708340000|2020-12-23 07:25:40|||||||||2
1608708350000|2020-12-23 07:25:50|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|4647.2|4644.4|3
1608708360000|2020-12-23 07:26:00|4648.1|4645.3|4647.7|4644.9|4648.1|4645.3|4647.2|4644.4|12
1608708370000|2020-12-23 07:26:10|4648.1|4645.3|4647.1|4644.3|4648.1|4645.3|4646.2|4643.4|18
1608708380000|2020-12-23 07:26:20|4646.7|4643.9|4646.2|4643.4|4646.7|4643.9|4646.1|4643.3|6
1608708390000|2020-12-23 07:26:30|4646.1|4643.3|4646.2|4643.4|4646.2|4643.4|4646.1|4643.3|2
1608708400000|2020-12-23 07:26:40|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|4647.1|4644.3|10
1608708420000|2020-12-23 07:27:00|4646.3|4643.5|4646.2|4643.4|4646.3|4643.5|4646.1|4643.3|7
1608708430000|2020-12-23 07:27:10|4646.1|4643.3|4647.3|4644.5|4647.3|4644.5|4646.1|4643.3|16
1608708440000|2020-12-23 07:27:20|4647.6|4644.8|4647.2|4644.4|4648.4|4645.6|4647.2|4644.4|24
1608708450000|2020-12-23 07:27:30|4647.1|4644.3|4648.2|4645.4|4648.2|4645.4|4647.1|4644.3|22
1608708460000|2020-12-23 07:27:40|4648.4|4645.6|4651.2|4648.4|4652.2|4649.4|4648.4|4645.6|52
1608708470000|2020-12-23 07:27:50|4651.7|4648.9|4654.1|4651.3|4654.2|4651.4|4651.7|4648.9|74
1608708480000|2020-12-23 07:28:00|4653.2|4650.4|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|63
1608708490000|2020-12-23 07:28:10|4653.3|4650.5|4655.1|4652.3|4655.2|4652.4|4653.3|4650.5|118
1608708500000|2020-12-23 07:28:20|4655.2|4652.4|4656.2|4653.4|4657.2|4654.4|4655.1|4652.3|133
1608708510000|2020-12-23 07:28:30|4656.1|4653.3|4656.1|4653.3|4657.1|4654.3|4656.1|4653.3|29
1608708520000|2020-12-23 07:28:40|4656.2|4653.4|4657.1|4654.3|4658.1|4655.3|4655.3|4652.5|33
1608708530000|2020-12-23 07:28:50|4656.3|4653.5|4656.1|4653.3|4656.3|4653.5|4656.1|4653.3|12
1608708540000|2020-12-23 07:29:00|4657.2|4654.4|4656.2|4653.4|4657.2|4654.4|4656.2|4653.4|37
1608708550000|2020-12-23 07:29:10|4657.1|4654.3|4656.2|4653.4|4657.1|4654.3|4656.1|4653.3|8
1608708560000|2020-12-23 07:29:20|4656.1|4653.3|4655.2|4652.4|4656.2|4653.4|4655.1|4652.3|9
1608708570000|2020-12-23 07:29:30|4655.1|4652.3|4655.2|4652.4|4656.2|4653.4|4655.1|4652.3|27
1608708580000|2020-12-23 07:29:40|4655.6|4652.8|4657.2|4654.4|4658.1|4655.3|4655.6|4652.8|62
1608708590000|2020-12-23 07:29:50|4658.1|4655.3|4657.2|4654.4|4658.1|4655.3|4657.1|4654.3|65
1608708600000|2020-12-23 07:30:00|4657.7|4654.9|4658.2|4655.4|4658.2|4655.4|4657.2|4654.4|25
1608708610000|2020-12-23 07:30:10|4659.1|4656.3|4658.2|4655.4|4659.1|4656.3|4658.2|4655.4|44
1608708620000|2020-12-23 07:30:20|4660.1|4657.3|4659.1|4656.3|4660.2|4657.4|4659.1|4656.3|116
1608708630000|2020-12-23 07:30:30|4659.2|4656.4|4659.2|4656.4|4660.1|4657.3|4659.1|4656.3|31
1608708640000|2020-12-23 07:30:40|4659.1|4656.3|4657.1|4654.3|4660.1|4657.3|4657.1|4654.3|88
1608708650000|2020-12-23 07:30:50|4657.2|4654.4|4660.1|4657.3|4660.2|4657.4|4657.2|4654.4|64
1608708660000|2020-12-23 07:31:00|4660.2|4657.4|4660.1|4657.3|4661.1|4658.3|4659.2|4656.4|43
1608708670000|2020-12-23 07:31:10|4659.2|4656.4|4659.2|4656.4|4659.2|4656.4|4659.1|4656.3|13
1608708680000|2020-12-23 07:31:20|4659.1|4656.3|4660.1|4657.3|4660.2|4657.4|4657.2|4654.4|73
1608708690000|2020-12-23 07:31:30|4662.1|4659.3|4661.2|4658.4|4663.1|4660.3|4660.6|4657.8|156
1608708700000|2020-12-23 07:31:40|4661.1|4658.3|4662.1|4659.3|4662.2|4659.4|4661.1|4658.3|68
1608708710000|2020-12-23 07:31:50|4661.2|4658.4|4661.2|4658.4|4661.2|4658.4|4661.1|4658.3|11
1608708720000|2020-12-23 07:32:00|4662.1|4659.3|4661.2|4658.4|4662.1|4659.3|4661.1|4658.3|28
1608708730000|2020-12-23 07:32:10|4661.1|4658.3|4662.2|4659.4|4662.2|4659.4|4661.1|4658.3|37
1608708740000|2020-12-23 07:32:20|4663.1|4660.3|4662.1|4659.3|4663.1|4660.3|4662.1|4659.3|44
1608708750000|2020-12-23 07:32:30|||||||||31
1608708760000|2020-12-23 07:32:40|4662.2|4659.4|4662.1|4659.3|4662.2|4659.4|4662.1|4659.3|16
1608708770000|2020-12-23 07:32:50|4662.2|4659.4|4661.1|4658.3|4662.2|4659.4|4661.1|4658.3|38
1608708780000|2020-12-23 07:33:00|4660.2|4657.4|4660.2|4657.4|4660.2|4657.4|4660.1|4657.3|3
1608708790000|2020-12-23 07:33:10|4660.1|4657.3|4660.1|4657.3|4660.2|4657.4|4660.1|4657.3|7
1608708800000|2020-12-23 07:33:20|4659.7|4656.9|4659.2|4656.4|4660.2|4657.4|4659.2|4656.4|25
1608708810000|2020-12-23 07:33:30|4659.1|4656.3|4659.1|4656.3|4659.1|4656.3|4659.1|4656.3|11
1608708820000|2020-12-23 07:33:40|4658.2|4655.4|4659.1|4656.3|4659.1|4656.3|4658.2|4655.4|18
1608708830000|2020-12-23 07:33:50|4658.7|4655.9|4658.2|4655.4|4659.1|4656.3|4658.2|4655.4|12
1608708840000|2020-12-23 07:34:00|4658.7|4655.9|4659.1|4656.3|4659.1|4656.3|4658.2|4655.4|17
1608708850000|2020-12-23 07:34:10|4659.2|4656.4|4658.2|4655.4|4660.2|4657.4|4658.2|4655.4|76
1608708860000|2020-12-23 07:34:20|||||||||5
1608708870000|2020-12-23 07:34:30|4658.6|4655.8|4658.2|4655.4|4659.1|4656.3|4658.2|4655.4|18
1608708880000|2020-12-23 07:34:40|4658.1|4655.3|4657.3|4654.5|4658.1|4655.3|4657.2|4654.4|26
1608708890000|2020-12-23 07:34:50|4657.2|4654.4|4660.2|4657.4|4660.2|4657.4|4657.2|4654.4|38
1608708900000|2020-12-23 07:35:00|4660.1|4657.3|4660.2|4657.4|4660.2|4657.4|4660.1|4657.3|6
1608708910000|2020-12-23 07:35:10|4661.1|4658.3|4662.2|4659.4|4662.2|4659.4|4660.2|4657.4|32
1608708920000|2020-12-23 07:35:20|4661.2|4658.4|4660.2|4657.4|4661.6|4658.8|4660.2|4657.4|114
1608708930000|2020-12-23 07:35:30|4660.3|4657.5|4660.2|4657.4|4661.2|4658.4|4660.2|4657.4|16
1608708940000|2020-12-23 07:35:40|4659.2|4656.4|4659.1|4656.3|4659.2|4656.4|4658.2|4655.4|39
1608708950000|2020-12-23 07:35:50|4658.7|4655.9|4659.1|4656.3|4659.1|4656.3|4658.2|4655.4|17
1608708960000|2020-12-23 07:36:00|4658.2|4655.4|4659.2|4656.4|4659.2|4656.4|4658.2|4655.4|33
1608708970000|2020-12-23 07:36:10|4659.6|4656.8|4659.1|4656.3|4660.1|4657.3|4659.1|4656.3|21
1608708980000|2020-12-23 07:36:20|||||||||3
1608708990000|2020-12-23 07:36:30|||||||||4
1608709000000|2020-12-23 07:36:40|||||||||3
1608709010000|2020-12-23 07:36:50|4658.2|4655.4|4658.1|4655.3|4658.2|4655.4|4658.1|4655.3|4
1608709020000|2020-12-23 07:37:00|4659.1|4656.3|4658.1|4655.3|4659.1|4656.3|4658.1|4655.3|9
1608709030000|2020-12-23 07:37:10|4658.2|4655.4|4658.2|4655.4|4658.2|4655.4|4658.1|4655.3|0
1608709040000|2020-12-23 07:37:20|4658.1|4655.3|4656.2|4653.4|4658.1|4655.3|4656.2|4653.4|35
1608709050000|2020-12-23 07:37:30|4656.1|4653.3|4655.2|4652.4|4656.2|4653.4|4655.2|4652.4|8
1608709060000|2020-12-23 07:37:40|4655.1|4652.3|4655.1|4652.3|4655.2|4652.4|4655.1|4652.3|6
1608709070000|2020-12-23 07:37:50|4654.6|4651.8|4655.2|4652.4|4656.1|4653.3|4654.2|4651.4|20
1608709080000|2020-12-23 07:38:00|4655.6|4652.8|4656.1|4653.3|4656.2|4653.4|4655.2|4652.4|17
1608709100000|2020-12-23 07:38:20|||||||||3
1608709120000|2020-12-23 07:38:40|||||||||2
1608709130000|2020-12-23 07:38:50|4656.2|4653.4|4655.1|4652.3|4657.1|4654.3|4655.1|4652.3|30
1608709140000|2020-12-23 07:39:00|4654.6|4651.8|4655.1|4652.3|4655.2|4652.4|4654.2|4651.4|9
1608709150000|2020-12-23 07:39:10|4654.2|4651.4|4655.1|4652.3|4655.1|4652.3|4654.2|4651.4|18
1608709160000|2020-12-23 07:39:20|4654.7|4651.9|4655.1|4652.3|4655.1|4652.3|4654.2|4651.4|5
1608709170000|2020-12-23 07:39:30|4654.2|4651.4|4654.1|4651.3|4654.2|4651.4|4653.1|4650.3|48
1608709180000|2020-12-23 07:39:40|4653.3|4650.5|4653.1|4650.3|4653.3|4650.5|4652.3|4649.5|18
1608709190000|2020-12-23 07:39:50|4653.2|4650.4|4653.2|4650.4|4653.2|4650.4|4653.2|4650.4|5
1608709200000|2020-12-23 07:40:00|4654.1|4651.3|4653.3|4650.5|4654.1|4651.3|4653.3|4650.5|21
1608709210000|2020-12-23 07:40:10|4653.7|4650.9|4653.1|4650.3|4653.7|4650.9|4653.1|4650.3|4
1608709220000|2020-12-23 07:40:20|4652.3|4649.5|4652.2|4649.4|4652.3|4649.5|4652.2|4649.4|8
1608709230000|2020-12-23 07:40:30|4652.1|4649.3|4651.1|4648.3|4652.1|4649.3|4650.2|4647.4|53
1608709240000|2020-12-23 07:40:40|4650.3|4647.5|4650.2|4647.4|4651.1|4648.3|4649.1|4646.3|101
1608709250000|2020-12-23 07:40:50|4650.1|4647.3|4650.1|4647.3|4650.2|4647.4|4650.1|4647.3|6
1608709260000|2020-12-23 07:41:00|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|4650.2|4647.4|6
1608709270000|2020-12-23 07:41:10|4650.3|4647.5|4650.2|4647.4|4651.2|4648.4|4650.2|4647.4|46
1608709280000|2020-12-23 07:41:20|4649.4|4646.6|4649.3|4646.5|4649.4|4646.6|4649.3|4646.5|15
1608709290000|2020-12-23 07:41:30|4650.1|4647.3|4649.3|4646.5|4650.1|4647.3|4649.3|4646.5|22
1608709300000|2020-12-23 07:41:40|4649.7|4646.9|4649.7|4646.9|4650.1|4647.3|4649.3|4646.5|32
1608709310000|2020-12-23 07:41:50|4649.3|4646.5|4650.3|4647.5|4650.7|4647.9|4649.3|4646.5|10
1608709320000|2020-12-23 07:42:00|4650.1|4647.3|4649.3|4646.5|4650.1|4647.3|4649.3|4646.5|11
1608709330000|2020-12-23 07:42:10|4649.1|4646.3|4650.1|4647.3|4650.1|4647.3|4649.1|4646.3|9
1608709340000|2020-12-23 07:42:20|4649.3|4646.5|4649.7|4646.9|4649.7|4646.9|4649.3|4646.5|14
1608709350000|2020-12-23 07:42:30|4649.3|4646.5|4649.3|4646.5|4650.1|4647.3|4649.2|4646.4|16
1608709360000|2020-12-23 07:42:40|4649.2|4646.4|4648.3|4645.5|4649.3|4646.5|4648.3|4645.5|13
1608709370000|2020-12-23 07:42:50|4648.7|4645.9|4648.3|4645.5|4649.3|4646.5|4648.2|4645.4|12
1608709380000|2020-12-23 07:43:00|4648.2|4645.4|4648.3|4645.5|4648.3|4645.5|4648.2|4645.4|16
1608709390000|2020-12-23 07:43:10|4648.2|4645.4|4649.2|4646.4|4649.2|4646.4|4648.2|4645.4|15
1608709400000|2020-12-23 07:43:20|4649.3|4646.5|4649.3|4646.5|4649.3|4646.5|4649.3|4646.5|6
1608709410000|2020-12-23 07:43:30|||||||||2
1608709420000|2020-12-23 07:43:40|4649.4|4646.6|4650.2|4647.4|4650.3|4647.5|4649.4|4646.6|14
1608709430000|2020-12-23 07:43:50|4650.3|4647.5|4650.3|4647.5|4651.2|4648.4|4650.3|4647.5|21
1608709440000|2020-12-23 07:44:00|4650.2|4647.4|4650.3|4647.5|4650.3|4647.5|4650.2|4647.4|3
1608709450000|2020-12-23 07:44:10|4651.2|4648.4|4652.3|4649.5|4652.3|4649.5|4651.2|4648.4|26
1608709460000|2020-12-23 07:44:20|4652.2|4649.4|4652.3|4649.5|4652.3|4649.5|4651.3|4648.5|12
1608709470000|2020-12-23 07:44:30|4652.2|4649.4|4652.3|4649.5|4652.3|4649.5|4651.3|4648.5|10
1608709480000|2020-12-23 07:44:40|4652.4|4649.6|4652.3|4649.5|4652.4|4649.6|4652.3|4649.5|5
1608709490000|2020-12-23 07:44:50|4653.2|4650.4|4652.4|4649.6|4653.2|4650.4|4652.3|4649.5|30
1608709500000|2020-12-23 07:45:00|4652.3|4649.5|4652.2|4649.4|4653.1|4650.3|4652.2|4649.4|10
1608709510000|2020-12-23 07:45:10|||||||||2
1608709520000|2020-12-23 07:45:20|||||||||2
1608709530000|2020-12-23 07:45:30|||||||||9
1608709540000|2020-12-23 07:45:40|4652.7|4649.9|4653.2|4650.4|4653.2|4650.4|4652.7|4649.9|2
1608709550000|2020-12-23 07:45:50|4652.7|4649.9|4652.2|4649.4|4653.2|4650.4|4652.2|4649.4|7
1608709560000|2020-12-23 07:46:00|4652.7|4649.9|4653.2|4650.4|4653.2|4650.4|4652.2|4649.4|5
1608709570000|2020-12-23 07:46:10|4652.3|4649.5|4653.2|4650.4|4653.2|4650.4|4652.2|4649.4|7
1608709580000|2020-12-23 07:46:20|4653.3|4650.5|4653.3|4650.5|4653.3|4650.5|4653.3|4650.5|6
1608709590000|2020-12-23 07:46:30|4653.2|4650.4|4653.3|4650.5|4653.3|4650.5|4653.2|4650.4|2
1608709600000|2020-12-23 07:46:40|4653.2|4650.4|4652.3|4649.5|4653.3|4650.5|4652.3|4649.5|7
1608709610000|2020-12-23 07:46:50|4652.2|4649.4|4652.3|4649.5|4652.3|4649.5|4652.2|4649.4|6
1608709620000|2020-12-23 07:47:00|4653.2|4650.4|4656.2|4653.4|4656.7|4653.9|4652.7|4649.9|59
1608709630000|2020-12-23 07:47:10|4656.7|4653.9|4656.2|4653.4|4657.2|4654.4|4656.2|4653.4|21
1608709640000|2020-12-23 07:47:20|4655.7|4652.9|4656.2|4653.4|4656.2|4653.4|4655.2|4652.4|27
1608709650000|2020-12-23 07:47:30|4657.2|4654.4|4656.2|4653.4|4657.2|4654.4|4656.2|4653.4|15
1608709660000|2020-12-23 07:47:40|4656.3|4653.5|4655.7|4652.9|4656.3|4653.5|4655.2|4652.4|25
1608709670000|2020-12-23 07:47:50|4655.3|4652.5|4655.2|4652.4|4656.2|4653.4|4654.2|4651.4|31
1608709680000|2020-12-23 07:48:00|4655.3|4652.5|4656.2|4653.4|4656.2|4653.4|4655.2|4652.4|19
1608709690000|2020-12-23 07:48:10|4655.7|4652.9|4655.2|4652.4|4656.2|4653.4|4655.2|4652.4|11
1608709700000|2020-12-23 07:48:20|4656.2|4653.4|4656.2|4653.4|4656.2|4653.4|4656.2|4653.4|8
1608709710000|2020-12-23 07:48:30|4656.7|4653.9|4656.2|4653.4|4657.2|4654.4|4656.2|4653.4|35
1608709720000|2020-12-23 07:48:40|4657.2|4654.4|4657.2|4654.4|4658.1|4655.3|4657.2|4654.4|37
1608709730000|2020-12-23 07:48:50|4658.1|4655.3|4657.2|4654.4|4658.2|4655.4|4657.2|4654.4|22
1608709740000|2020-12-23 07:49:00|4658.1|4655.3|4658.2|4655.4|4658.2|4655.4|4657.2|4654.4|24
1608709750000|2020-12-23 07:49:10|4657.2|4654.4|4657.2|4654.4|4657.2|4654.4|4657.2|4654.4|4
1608709760000|2020-12-23 07:49:20|4656.3|4653.5|4656.2|4653.4|4657.2|4654.4|4656.2|4653.4|40
1608709770000|2020-12-23 07:49:30|4655.2|4652.4|4655.2|4652.4|4656.2|4653.4|4655.2|4652.4|13
1608709780000|2020-12-23 07:49:40|4655.7|4652.9|4656.2|4653.4|4656.2|4653.4|4655.3|4652.5|17
1608709790000|2020-12-23 07:49:50|4656.1|4653.3|4655.2|4652.4|4656.2|4653.4|4655.2|4652.4|6
1608709800000|2020-12-23 07:50:00|4655.7|4652.9|4656.2|4653.4|4656.2|4653.4|4655.2|4652.4|15
1608709810000|2020-12-23 07:50:10|||||||||4
1608709820000|2020-12-23 07:50:20|4656.1|4653.3|4655.2|4652.4|4656.2|4653.4|4655.2|4652.4|10
1608709830000|2020-12-23 07:50:30|4654.2|4651.4|4654.2|4651.4|4654.2|4651.4|4654.2|4651.4|6
1608709840000|2020-12-23 07:50:40|4654.1|4651.3|4653.2|4650.4|4654.2|4651.4|4653.2|4650.4|8
1608709850000|2020-12-23 07:50:50|4653.1|4650.3|4653.2|4650.4|4653.2|4650.4|4652.2|4649.4|13
1608709860000|2020-12-23 07:51:00|||||||||2
1608709870000|2020-12-23 07:51:10|||||||||5
1608709900000|2020-12-23 07:51:40|||||||||1
1608709910000|2020-12-23 07:51:50|||||||||1
1608709920000|2020-12-23 07:52:00|||||||||5
1608709930000|2020-12-23 07:52:10|4654.2|4651.4|4654.2|4651.4|4655.2|4652.4|4654.2|4651.4|41
1608709940000|2020-12-23 07:52:20|4655.1|4652.3|4655.2|4652.4|4655.2|4652.4|4654.2|4651.4|12
1608709950000|2020-12-23 07:52:30|4656.2|4653.4|4657.2|4654.4|4657.2|4654.4|4656.2|4653.4|38
1608709960000|2020-12-23 07:52:40|4658.1|4655.3|4657.2|4654.4|4658.2|4655.4|4657.2|4654.4|32
1608709970000|2020-12-23 07:52:50|||||||||2
1608709980000|2020-12-23 07:53:00|||||||||6
1608709990000|2020-12-23 07:53:10|||||||||1
1608710000000|2020-12-23 07:53:20|4658.9|4656.1|4661.2|4658.4|4661.2|4658.4|4658.9|4656.1|141
1608710010000|2020-12-23 07:53:30|4661.7|4658.9|4662.2|4659.4|4662.2|4659.4|4661.2|4658.4|35
1608710020000|2020-12-23 07:53:40|4663.2|4660.4|4662.2|4659.4|4663.2|4660.4|4662.2|4659.4|84
1608710030000|2020-12-23 07:53:50|4663.1|4660.3|4663.2|4660.4|4663.2|4660.4|4662.2|4659.4|43
1608710040000|2020-12-23 07:54:00|4662.2|4659.4|4663.2|4660.4|4663.2|4660.4|4662.2|4659.4|20
1608710050000|2020-12-23 07:54:10|4662.7|4659.9|4663.2|4660.4|4663.2|4660.4|4662.3|4659.5|41
1608710060000|2020-12-23 07:54:20|4662.7|4659.9|4662.2|4659.4|4662.7|4659.9|4662.2|4659.4|15
1608710070000|2020-12-23 07:54:30|4663.2|4660.4|4662.2|4659.4|4663.2|4660.4|4662.2|4659.4|29
1608710080000|2020-12-23 07:54:40|4661.7|4658.9|4661.2|4658.4|4662.2|4659.4|4661.2|4658.4|25
1608710090000|2020-12-23 07:54:50|||||||||8
1608710100000|2020-12-23 07:55:00|4662.2|4659.4|4663.2|4660.4|4663.2|4660.4|4662.2|4659.4|31
1608710110000|2020-12-23 07:55:10|||||||||3
1608710120000|2020-12-23 07:55:20|4664|4661.2|4664.2|4661.4|4664.2|4661.4|4664|4661.2|65
1608710130000|2020-12-23 07:55:30|4663.7|4660.9|4663.2|4660.4|4663.7|4660.9|4663.2|4660.4|18
1608710140000|2020-12-23 07:55:40|4662.7|4659.9|4661.2|4658.4|4663.2|4660.4|4661.2|4658.4|42
1608710150000|2020-12-23 07:55:50|4661.1|4658.3|4659.7|4656.9|4661.1|4658.3|4659.2|4656.4|75
1608710160000|2020-12-23 07:56:00|4660.2|4657.4|4659.2|4656.4|4660.2|4657.4|4659.2|4656.4|7
1608710170000|2020-12-23 07:56:10|||||||||1
1608710190000|2020-12-23 07:56:30|4660.2|4657.4|4660.2|4657.4|4660.2|4657.4|4659.2|4656.4|35
1608710200000|2020-12-23 07:56:40|||||||||2
1608710210000|2020-12-23 07:56:50|4659.4|4656.6|4659.2|4656.4|4659.4|4656.6|4659.2|4656.4|23
1608710220000|2020-12-23 07:57:00|4660.2|4657.4|4660.2|4657.4|4660.2|4657.4|4660.2|4657.4|10
1608710230000|2020-12-23 07:57:10|4661.2|4658.4|4661.2|4658.4|4661.2|4658.4|4660.2|4657.4|23
1608710240000|2020-12-23 07:57:20|||||||||8
1608710250000|2020-12-23 07:57:30|||||||||1
1608710270000|2020-12-23 07:57:50|||||||||3
1608710280000|2020-12-23 07:58:00|4661.1|4658.3|4661.2|4658.4|4661.7|4658.9|4660.2|4657.4|34
1608710290000|2020-12-23 07:58:10|||||||||2
1608710300000|2020-12-23 07:58:20|4660.7|4657.9|4660.2|4657.4|4660.7|4657.9|4660.2|4657.4|10
1608710310000|2020-12-23 07:58:30|4659.3|4656.5|4660.2|4657.4|4660.2|4657.4|4659.3|4656.5|12
1608710320000|2020-12-23 07:58:40|4659.7|4656.9|4659.2|4656.4|4660.2|4657.4|4659.2|4656.4|15
1608710330000|2020-12-23 07:58:50|||||||||9
1608710340000|2020-12-23 07:59:00|4660.2|4657.4|4659.2|4656.4|4660.2|4657.4|4659.2|4656.4|15
1608710350000|2020-12-23 07:59:10|4658.7|4655.9|4659.2|4656.4|4659.2|4656.4|4658.7|4655.9|19
1608710360000|2020-12-23 07:59:20|||||||||1
1608710370000|2020-12-23 07:59:30|4658.7|4655.9|4660.2|4657.4|4661.1|4658.3|4658.7|4655.9|29
1608710380000|2020-12-23 07:59:40|4660.7|4657.9|4659.2|4656.4|4661.2|4658.4|4659.2|4656.4|10
1608710390000|2020-12-23 07:59:50|4659.7|4656.9|4658.2|4655.4|4660.2|4657.4|4658.2|4655.4|17
1608710400000|2020-12-23 08:00:00|4657.2|4654.4|4658.2|4655.4|4658.2|4655.4|4657.2|4654.4|34
1608710410000|2020-12-23 08:00:10|4657.2|4654.4|4658.2|4655.4|4659|4656.2|4656.2|4653.4|58
1608710420000|2020-12-23 08:00:20|4657.2|4654.4|4658.2|4655.4|4658.2|4655.4|4657.2|4654.4|16
1608710430000|2020-12-23 08:00:30|4659.1|4656.3|4661.2|4658.4|4662.2|4659.4|4659.1|4656.3|45
1608710440000|2020-12-23 08:00:40|4660.2|4657.4|4660.2|4657.4|4661.2|4658.4|4660.2|4657.4|9
1608710450000|2020-12-23 08:00:50|4659.3|4656.5|4659.7|4656.9|4660.2|4657.4|4659.2|4656.4|11
1608710460000|2020-12-23 08:01:00|4659.3|4656.5|4661.2|4658.4|4661.2|4658.4|4659.2|4656.4|27
1608710470000|2020-12-23 08:01:10|4662.1|4659.3|4663.2|4660.4|4664.2|4661.4|4662.1|4659.3|83
1608710480000|2020-12-23 08:01:20|4664.2|4661.4|4664.2|4661.4|4664.2|4661.4|4664.2|4661.4|21
1608710490000|2020-12-23 08:01:30|4663.7|4660.9|4663.2|4660.4|4663.7|4660.9|4663.2|4660.4|18
1608710500000|2020-12-23 08:01:40|4662.3|4659.5|4663.2|4660.4|4663.2|4660.4|4662.2|4659.4|38
1608710510000|2020-12-23 08:01:50|4664.2|4661.4|4665.2|4662.4|4665.2|4662.4|4664.2|4661.4|54
1608710520000|2020-12-23 08:02:00|4665.7|4662.9|4666.2|4663.4|4666.7|4663.9|4665.1|4662.3|65
1608710530000|2020-12-23 08:02:10|4666.7|4663.9|4666.2|4663.4|4666.7|4663.9|4665.2|4662.4|44
1608710540000|2020-12-23 08:02:20|4666.7|4663.9|4666.2|4663.4|4667.2|4664.4|4666.2|4663.4|47
1608710550000|2020-12-23 08:02:30|4667.2|4664.4|4667.2|4664.4|4668.1|4665.3|4666.2|4663.4|46
1608710560000|2020-12-23 08:02:40|4666.3|4663.5|4666.2|4663.4|4667.1|4664.3|4666.2|4663.4|26
1608710570000|2020-12-23 08:02:50|4667.1|4664.3|4667.2|4664.4|4667.6|4664.8|4666.2|4663.4|45
1608710580000|2020-12-23 08:03:00|4666.2|4663.4|4666.2|4663.4|4667.2|4664.4|4666.2|4663.4|35
1608710590000|2020-12-23 08:03:10|4667.2|4664.4|4667.2|4664.4|4667.2|4664.4|4666.2|4663.4|11
1608710600000|2020-12-23 08:03:20|4666.2|4663.4|4666.2|4663.4|4667.2|4664.4|4666.2|4663.4|17
1608710610000|2020-12-23 08:03:30|4666.7|4663.9|4667.2|4664.4|4667.2|4664.4|4666.2|4663.4|48
1608710620000|2020-12-23 08:03:40|4666.7|4663.9|4667.2|4664.4|4668.2|4665.4|4666.2|4663.4|55
1608710630000|2020-12-23 08:03:50|||||||||3
1608710640000|2020-12-23 08:04:00|4666.7|4663.9|4666.2|4663.4|4667.2|4664.4|4666.2|4663.4|46
1608710650000|2020-12-23 08:04:10|4665.7|4662.9|4666.2|4663.4|4666.2|4663.4|4665.3|4662.5|28
1608710660000|2020-12-23 08:04:20|4666.7|4663.9|4666.2|4663.4|4667.2|4664.4|4666.2|4663.4|61
1608710670000|2020-12-23 08:04:30|4665.4|4662.6|4666.2|4663.4|4666.2|4663.4|4665.4|4662.6|10
1608710680000|2020-12-23 08:04:40|4665.3|4662.5|4666.2|4663.4|4666.2|4663.4|4665.3|4662.5|12
1608710690000|2020-12-23 08:04:50|4665.4|4662.6|4664.2|4661.4|4665.4|4662.6|4664.1|4661.3|21
1608710700000|2020-12-23 08:05:00|4664.7|4661.9|4664.2|4661.4|4665.2|4662.4|4664.2|4661.4|29
1608710710000|2020-12-23 08:05:10|4664.7|4661.9|4666.2|4663.4|4666.2|4663.4|4664.2|4661.4|66
1608710720000|2020-12-23 08:05:20|4666.7|4663.9|4668.2|4665.4|4668.2|4665.4|4666.2|4663.4|45
1608710730000|2020-12-23 08:05:30|4668.3|4665.5|4671.2|4668.4|4671.2|4668.4|4668.3|4665.5|142
1608710740000|2020-12-23 08:05:40|4671.3|4668.5|4672.2|4669.4|4672.2|4669.4|4671.2|4668.4|53
1608710750000|2020-12-23 08:05:50|4673.2|4670.4|4672.2|4669.4|4673.2|4670.4|4672.2|4669.4|45
1608710760000|2020-12-23 08:06:00|||||||||12
1608710770000|2020-12-23 08:06:10|4671.7|4668.9|4671.2|4668.4|4671.7|4668.9|4671.2|4668.4|48
1608710780000|2020-12-23 08:06:20|4672.1|4669.3|4673.2|4670.4|4673.2|4670.4|4672.1|4669.3|109
1608710790000|2020-12-23 08:06:30|4672.7|4669.9|4672.2|4669.4|4672.7|4669.9|4671.7|4668.9|21
1608710800000|2020-12-23 08:06:40|4671.7|4668.9|4671.2|4668.4|4672.2|4669.4|4671.2|4668.4|11
1608710810000|2020-12-23 08:06:50|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|4672.2|4669.4|35
1608710820000|2020-12-23 08:07:00|4671.7|4668.9|4672.2|4669.4|4672.2|4669.4|4671.2|4668.4|40
1608710830000|2020-12-23 08:07:10|4671.2|4668.4|4671.2|4668.4|4672.1|4669.3|4671.2|4668.4|24
1608710840000|2020-12-23 08:07:20|4672.1|4669.3|4671.2|4668.4|4672.2|4669.4|4671.2|4668.4|17
1608710850000|2020-12-23 08:07:30|4671.7|4668.9|4673.2|4670.4|4673.2|4670.4|4671.2|4668.4|40
1608710860000|2020-12-23 08:07:40|4673.1|4670.3|4672.2|4669.4|4673.1|4670.3|4672.2|4669.4|5
1608710870000|2020-12-23 08:07:50|4673.1|4670.3|4673.2|4670.4|4673.2|4670.4|4672.7|4669.9|18
1608710880000|2020-12-23 08:08:00|4672.3|4669.5|4670.2|4667.4|4673.2|4670.4|4670.2|4667.4|89
1608710890000|2020-12-23 08:08:10|4670.7|4667.9|4670.2|4667.4|4670.7|4667.9|4670.2|4667.4|11
1608710900000|2020-12-23 08:08:20|4671.1|4668.3|4670.2|4667.4|4672.2|4669.4|4670.2|4667.4|33
1608710910000|2020-12-23 08:08:30|4669.7|4666.9|4669.2|4666.4|4669.7|4666.9|4669.2|4666.4|22
1608710920000|2020-12-23 08:08:40|4669.7|4666.9|4670.2|4667.4|4670.2|4667.4|4669.7|4666.9|33
1608710930000|2020-12-23 08:08:50|4669.7|4666.9|4669.2|4666.4|4669.7|4666.9|4668.7|4665.9|27
1608710940000|2020-12-23 08:09:00|4670.2|4667.4|4670.2|4667.4|4670.2|4667.4|4669.2|4666.4|14
1608710950000|2020-12-23 08:09:10|4669.7|4666.9|4668.2|4665.4|4669.7|4666.9|4668.2|4665.4|15
1608710960000|2020-12-23 08:09:20|4668.7|4665.9|4669.2|4666.4|4669.2|4666.4|4668.2|4665.4|21
1608710970000|2020-12-23 08:09:30|||||||||5
1608710980000|2020-12-23 08:09:40|4669.3|4666.5|4669.2|4666.4|4670.2|4667.4|4669.2|4666.4|14
1608711000000|2020-12-23 08:10:00|4668.2|4665.4|4667.2|4664.4|4668.2|4665.4|4667.2|4664.4|59
1608711010000|2020-12-23 08:10:10|||||||||5
1608711020000|2020-12-23 08:10:20|||||||||2
1608711030000|2020-12-23 08:10:30|4667.1|4664.3|4666.2|4663.4|4667.2|4664.4|4666.1|4663.3|40
1608711040000|2020-12-23 08:10:40|4665.2|4662.4|4665.2|4662.4|4666.1|4663.3|4665.2|4662.4|25
1608711050000|2020-12-23 08:10:50|4665.7|4662.9|4665.2|4662.4|4665.7|4662.9|4665.2|4662.4|8
1608711060000|2020-12-23 08:11:00|4665.7|4662.9|4665.2|4662.4|4666.2|4663.4|4665.2|4662.4|18
1608711070000|2020-12-23 08:11:10|||||||||3
1608711080000|2020-12-23 08:11:20|4666.1|4663.3|4666.2|4663.4|4666.2|4663.4|4665.2|4662.4|14
1608711090000|2020-12-23 08:11:30|||||||||4
1608711100000|2020-12-23 08:11:40|||||||||3
1608711110000|2020-12-23 08:11:50|||||||||2
1608711120000|2020-12-23 08:12:00|4665.3|4662.5|4665.2|4662.4|4666.2|4663.4|4665.2|4662.4|31
1608711130000|2020-12-23 08:12:10|4666.1|4663.3|4667.2|4664.4|4667.2|4664.4|4666.1|4663.3|23
1608711140000|2020-12-23 08:12:20|||||||||3
1608711150000|2020-12-23 08:12:30|||||||||5
1608711160000|2020-12-23 08:12:40|||||||||1
1608711170000|2020-12-23 08:12:50|4668.1|4665.3|4667.2|4664.4|4668.2|4665.4|4667.2|4664.4|28
1608711180000|2020-12-23 08:13:00|4666.3|4663.5|4666.2|4663.4|4666.3|4663.5|4665.2|4662.4|37
1608711190000|2020-12-23 08:13:10|4665.2|4662.4|4665.2|4662.4|4665.2|4662.4|4665.2|4662.4|15
1608711200000|2020-12-23 08:13:20|4664.7|4661.9|4665.2|4662.4|4665.2|4662.4|4664.2|4661.4|44
1608711210000|2020-12-23 08:13:30|4664.2|4661.4|4663.2|4660.4|4664.2|4661.4|4663.2|4660.4|37
1608711220000|2020-12-23 08:13:40|4663.1|4660.3|4663.2|4660.4|4663.2|4660.4|4663.1|4660.3|3
1608711230000|2020-12-23 08:13:50|4664.2|4661.4|4664.2|4661.4|4664.7|4661.9|4664.2|4661.4|19
1608711240000|2020-12-23 08:14:00|4664.7|4661.9|4665.2|4662.4|4665.2|4662.4|4664.2|4661.4|9
1608711250000|2020-12-23 08:14:10|4666.2|4663.4|4665.2|4662.4|4666.2|4663.4|4665.2|4662.4|26
1608711260000|2020-12-23 08:14:20|4666.2|4663.4|4666.2|4663.4|4666.2|4663.4|4665.2|4662.4|39
1608711270000|2020-12-23 08:14:30|4667.2|4664.4|4667.2|4664.4|4667.2|4664.4|4667.2|4664.4|23
1608711280000|2020-12-23 08:14:40|4666.3|4663.5|4666.2|4663.4|4666.3|4663.5|4665.2|4662.4|27
1608711290000|2020-12-23 08:14:50|4667.2|4664.4|4666.2|4663.4|4667.2|4664.4|4666.2|4663.4|11
1608711300000|2020-12-23 08:15:00|4666.7|4663.9|4667.2|4664.4|4667.2|4664.4|4666.2|4663.4|20
1608711310000|2020-12-23 08:15:10|||||||||1
1608711320000|2020-12-23 08:15:20|||||||||15
1608711330000|2020-12-23 08:15:30|4667.7|4664.9|4668.2|4665.4|4668.2|4665.4|4667.7|4664.9|13
1608711340000|2020-12-23 08:15:40|4669.7|4666.9|4671.2|4668.4|4671.2|4668.4|4669.7|4666.9|151
1608711350000|2020-12-23 08:15:50|4672.2|4669.4|4671.2|4668.4|4672.2|4669.4|4670.7|4667.9|39
1608711360000|2020-12-23 08:16:00|4672.1|4669.3|4671.7|4668.9|4672.2|4669.4|4671.7|4668.9|16
1608711370000|2020-12-23 08:16:10|4671.3|4668.5|4671.2|4668.4|4671.3|4668.5|4671.2|4668.4|4
1608711380000|2020-12-23 08:16:20|4670.7|4667.9|4671.2|4668.4|4671.2|4668.4|4670.7|4667.9|17
1608711390000|2020-12-23 08:16:30|4670.7|4667.9|4671.2|4668.4|4671.2|4668.4|4670.2|4667.4|6
1608711400000|2020-12-23 08:16:40|4670.2|4667.4|4673.2|4670.4|4673.2|4670.4|4670.2|4667.4|76
1608711410000|2020-12-23 08:16:50|4673.7|4670.9|4673.2|4670.4|4674.2|4671.4|4673.2|4670.4|65
1608711420000|2020-12-23 08:17:00|4673.1|4670.3|4673.2|4670.4|4673.2|4670.4|4672.2|4669.4|15
1608711430000|2020-12-23 08:17:10|4673.1|4670.3|4674.2|4671.4|4674.2|4671.4|4671.2|4668.4|41
1608711440000|2020-12-23 08:17:20|4675.2|4672.4|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|38
1608711450000|2020-12-23 08:17:30|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|22
1608711460000|2020-12-23 08:17:40|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|16
1608711470000|2020-12-23 08:17:50|4674.7|4671.9|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|10
1608711480000|2020-12-23 08:18:00|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|4675.2|4672.4|59
1608711490000|2020-12-23 08:18:10|4675.3|4672.5|4675.2|4672.4|4676.2|4673.4|4675.2|4672.4|26
1608711500000|2020-12-23 08:18:20|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|13
1608711510000|2020-12-23 08:18:30|4674.1|4671.3|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|21
1608711520000|2020-12-23 08:18:40|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4673.2|4670.4|28
1608711530000|2020-12-23 08:18:50|||||||||11
1608711540000|2020-12-23 08:19:00|4673.3|4670.5|4672.2|4669.4|4673.3|4670.5|4671.2|4668.4|44
1608711550000|2020-12-23 08:19:10|4671.3|4668.5|4670.2|4667.4|4671.3|4668.5|4670.2|4667.4|16
1608711560000|2020-12-23 08:19:20|4669.3|4666.5|4668.2|4665.4|4669.3|4666.5|4668.2|4665.4|63
1608711570000|2020-12-23 08:19:30|4668.7|4665.9|4670.2|4667.4|4671.1|4668.3|4668.2|4665.4|75
1608711580000|2020-12-23 08:19:40|4671.1|4668.3|4672.2|4669.4|4672.2|4669.4|4670.2|4667.4|29
1608711590000|2020-12-23 08:19:50|4672.3|4669.5|4671.2|4668.4|4673.2|4670.4|4671.2|4668.4|15
1608711600000|2020-12-23 08:20:00|4670.4|4667.6|4669.1|4666.3|4670.4|4667.6|4669.1|4666.3|20
1608711610000|2020-12-23 08:20:10|4668.7|4665.9|4670.2|4667.4|4670.2|4667.4|4668.7|4665.9|14
1608711620000|2020-12-23 08:20:20|4670.7|4667.9|4671.2|4668.4|4671.2|4668.4|4670.2|4667.4|11
1608711630000|2020-12-23 08:20:30|4672.2|4669.4|4671.2|4668.4|4672.2|4669.4|4671.2|4668.4|14
1608711640000|2020-12-23 08:20:40|4670.7|4667.9|4671.2|4668.4|4671.2|4668.4|4670.2|4667.4|5
1608711650000|2020-12-23 08:20:50|4672.1|4669.3|4672.2|4669.4|4672.2|4669.4|4671.2|4668.4|22
1608711660000|2020-12-23 08:21:00|4673.2|4670.4|4672.2|4669.4|4673.2|4670.4|4672.2|4669.4|15
1608711670000|2020-12-23 08:21:10|4671.2|4668.4|4670.2|4667.4|4671.2|4668.4|4670.2|4667.4|21
1608711680000|2020-12-23 08:21:20|4670.3|4667.5|4671.2|4668.4|4671.2|4668.4|4670.3|4667.5|15
1608711690000|2020-12-23 08:21:30|4672.2|4669.4|4671.2|4668.4|4672.2|4669.4|4671.2|4668.4|10
1608711700000|2020-12-23 08:21:40|4672.1|4669.3|4672.2|4669.4|4672.2|4669.4|4671.7|4668.9|4
1608711710000|2020-12-23 08:21:50|4671.2|4668.4|4671.2|4668.4|4671.7|4668.9|4671.2|4668.4|5
1608711720000|2020-12-23 08:22:00|4671.3|4668.5|4672.2|4669.4|4672.2|4669.4|4671.3|4668.5|5
1608711730000|2020-12-23 08:22:10|4673|4670.2|4673.2|4670.4|4673.2|4670.4|4672.7|4669.9|37
1608711740000|2020-12-23 08:22:20|||||||||2
1608711750000|2020-12-23 08:22:30|4674.1|4671.3|4673.2|4670.4|4674.2|4671.4|4672.7|4669.9|66
1608711760000|2020-12-23 08:22:40|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|4674.2|4671.4|9
1608711770000|2020-12-23 08:22:50|||||||||4
1608711780000|2020-12-23 08:23:00|4675.2|4672.4|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|36
1608711790000|2020-12-23 08:23:10|4674.3|4671.5|4675.2|4672.4|4675.2|4672.4|4674.2|4671.4|14
1608711800000|2020-12-23 08:23:20|4674.7|4671.9|4675.2|4672.4|4675.2|4672.4|4674.7|4671.9|6
1608711810000|2020-12-23 08:23:30|4674.7|4671.9|4674.2|4671.4|4676.1|4673.3|4673.2|4670.4|61
1608711820000|2020-12-23 08:23:40|4674.7|4671.9|4675.2|4672.4|4676.2|4673.4|4674.2|4671.4|122
1608711830000|2020-12-23 08:23:50|4676.2|4673.4|4674.2|4671.4|4676.2|4673.4|4674.2|4671.4|20
1608711840000|2020-12-23 08:24:00|4675.1|4672.3|4674.2|4671.4|4675.2|4672.4|4674.2|4671.4|2
1608711850000|2020-12-23 08:24:10|4673.3|4670.5|4673.2|4670.4|4673.3|4670.5|4672.7|4669.9|18
1608711860000|2020-12-23 08:24:20|4675.2|4672.4|4676.2|4673.4|4676.2|4673.4|4675.2|4672.4|87
1608711870000|2020-12-23 08:24:30|||||||||7
1608711880000|2020-12-23 08:24:40|4676.1|4673.3|4676.2|4673.4|4677.2|4674.4|4675.2|4672.4|50
1608711890000|2020-12-23 08:24:50|4676.6|4673.8|4676.2|4673.4|4677.2|4674.4|4676.2|4673.4|30
1608711900000|2020-12-23 08:25:00|4675.7|4672.9|4675.2|4672.4|4676.1|4673.3|4675.2|4672.4|26
1608711910000|2020-12-23 08:25:10|4674.7|4671.9|4675.2|4672.4|4676.1|4673.3|4674.7|4671.9|13
1608711920000|2020-12-23 08:25:20|4676.2|4673.4|4676.2|4673.4|4677.2|4674.4|4675.2|4672.4|100
1608711930000|2020-12-23 08:25:30|4675.8|4673|4677.2|4674.4|4677.2|4674.4|4675.2|4672.4|70
1608711940000|2020-12-23 08:25:40|4676.7|4673.9|4677.2|4674.4|4678.2|4675.4|4676.7|4673.9|54
1608711950000|2020-12-23 08:25:50|4676.8|4674|4678.2|4675.4|4678.2|4675.4|4676.2|4673.4|91
1608711960000|2020-12-23 08:26:00|4678.1|4675.3|4677.2|4674.4|4678.2|4675.4|4676.7|4673.9|67
1608711970000|2020-12-23 08:26:10|4677.1|4674.3|4677.2|4674.4|4678.2|4675.4|4676.2|4673.4|47
1608711980000|2020-12-23 08:26:20|4676.2|4673.4|4676.2|4673.4|4676.3|4673.5|4675.2|4672.4|75
1608711990000|2020-12-23 08:26:30|4676.7|4673.9|4677.2|4674.4|4677.2|4674.4|4676.2|4673.4|19
1608712000000|2020-12-23 08:26:40|4679.2|4676.4|4679.2|4676.4|4680.2|4677.4|4679.2|4676.4|170
1608712010000|2020-12-23 08:26:50|4681.2|4678.4|4680.2|4677.4|4681.2|4678.4|4680.2|4677.4|36
1608712020000|2020-12-23 08:27:00|4680.1|4677.3|4681.2|4678.4|4681.2|4678.4|4679.2|4676.4|68
1608712030000|2020-12-23 08:27:10|4681.1|4678.3|4682.2|4679.4|4683.1|4680.3|4681.1|4678.3|165
1608712040000|2020-12-23 08:27:20|4681.3|4678.5|4682.2|4679.4|4682.2|4679.4|4681.3|4678.5|38
1608712050000|2020-12-23 08:27:30|4681.7|4678.9|4683.2|4680.4|4683.2|4680.4|4681.2|4678.4|96
1608712060000|2020-12-23 08:27:40|4682.2|4679.4|4682.1|4679.3|4683.2|4680.4|4681.2|4678.4|88
1608712070000|2020-12-23 08:27:50|4681.3|4678.5|4681.2|4678.4|4682.2|4679.4|4681.1|4678.3|43
1608712080000|2020-12-23 08:28:00|4680.2|4677.4|4681.2|4678.4|4681.2|4678.4|4680.2|4677.4|41
1608712090000|2020-12-23 08:28:10|4682.1|4679.3|4682.2|4679.4|4682.2|4679.4|4682.1|4679.3|131
1608712100000|2020-12-23 08:28:20|4682.1|4679.3|4682.2|4679.4|4682.2|4679.4|4681.2|4678.4|19
1608712110000|2020-12-23 08:28:30|4683.1|4680.3|4687.2|4684.4|4688.8|4686|4683.1|4680.3|490
1608712120000|2020-12-23 08:28:40|4687.7|4684.9|4688.2|4685.4|4689.1|4686.3|4686.2|4683.4|183
1608712130000|2020-12-23 08:28:50|4688.7|4685.9|4686.2|4683.4|4689.1|4686.3|4686.2|4683.4|44
1608712140000|2020-12-23 08:29:00|4686.1|4683.3|4685.2|4682.4|4686.2|4683.4|4685.2|4682.4|33
1608712150000|2020-12-23 08:29:10|4686.1|4683.3|4686.1|4683.3|4687.1|4684.3|4685.2|4682.4|215
1608712160000|2020-12-23 08:29:20|4686.2|4683.4|4686.1|4683.3|4686.2|4683.4|4685.2|4682.4|63
1608712170000|2020-12-23 08:29:30|4686.2|4683.4|4687.2|4684.4|4687.2|4684.4|4686.2|4683.4|43
1608712180000|2020-12-23 08:29:40|4687.1|4684.3|4687.2|4684.4|4687.2|4684.4|4686.2|4683.4|58
1608712190000|2020-12-23 08:29:50|4687.1|4684.3|4688.1|4685.3|4688.2|4685.4|4686.7|4683.9|42
1608712200000|2020-12-23 08:30:00|4687.7|4684.9|4688.2|4685.4|4689.2|4686.4|4686.2|4683.4|152
1608712210000|2020-12-23 08:30:10|4689.1|4686.3|4692.1|4689.3|4692.1|4689.3|4688.7|4685.9|130
1608712220000|2020-12-23 08:30:20|4692.2|4689.4|4692.7|4689.9|4693.1|4690.3|4692.1|4689.3|114
1608712230000|2020-12-23 08:30:30|4692.1|4689.3|4691.1|4688.3|4694.1|4691.3|4690.1|4687.3|164
1608712240000|2020-12-23 08:30:40|4691.2|4688.4|4689.2|4686.4|4691.7|4688.9|4689.2|4686.4|64
1608712250000|2020-12-23 08:30:50|4690|4687.2|4688.2|4685.4|4690.2|4687.4|4688.2|4685.4|89
1608712260000|2020-12-23 08:31:00|4687.2|4684.4|4686.2|4683.4|4687.2|4684.4|4685.7|4682.9|50
1608712270000|2020-12-23 08:31:10|4686.1|4683.3|4685.2|4682.4|4686.1|4683.3|4684.7|4681.9|34
1608712280000|2020-12-23 08:31:20|4686|4683.2|4685.2|4682.4|4686.2|4683.4|4684.3|4681.5|78
1608712290000|2020-12-23 08:31:30|4685.7|4682.9|4685.2|4682.4|4686.1|4683.3|4685.2|4682.4|39
1608712300000|2020-12-23 08:31:40|4685.7|4682.9|4685.2|4682.4|4686.1|4683.3|4685.2|4682.4|14
1608712310000|2020-12-23 08:31:50|4685.7|4682.9|4686.2|4683.4|4686.2|4683.4|4685.2|4682.4|54
1608712320000|2020-12-23 08:32:00|4685.7|4682.9|4687.2|4684.4|4687.2|4684.4|4685.7|4682.9|90
1608712330000|2020-12-23 08:32:10|4686.7|4683.9|4685.2|4682.4|4687.2|4684.4|4685.2|4682.4|14
1608712340000|2020-12-23 08:32:20|4686.1|4683.3|4686.2|4683.4|4686.2|4683.4|4686.1|4683.3|18
1608712350000|2020-12-23 08:32:30|4685.2|4682.4|4687.2|4684.4|4687.2|4684.4|4685.2|4682.4|41
1608712360000|2020-12-23 08:32:40|4686.3|4683.5|4685.2|4682.4|4686.3|4683.5|4685.2|4682.4|12
1608712370000|2020-12-23 08:32:50|4686.2|4683.4|4685.2|4682.4|4686.2|4683.4|4685.2|4682.4|9
1608712380000|2020-12-23 08:33:00|4685.7|4682.9|4686.2|4683.4|4686.2|4683.4|4685.2|4682.4|20
1608712390000|2020-12-23 08:33:10|4685.2|4682.4|4684.2|4681.4|4686.2|4683.4|4684.2|4681.4|136
1608712400000|2020-12-23 08:33:20|4685.1|4682.3|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|18
1608712410000|2020-12-23 08:33:30|4683.3|4680.5|4684.2|4681.4|4684.2|4681.4|4683.2|4680.4|109
1608712420000|2020-12-23 08:33:40|4685.2|4682.4|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|20
1608712430000|2020-12-23 08:33:50|||||||||7
1608712440000|2020-12-23 08:34:00|4683.3|4680.5|4683.2|4680.4|4683.3|4680.5|4683.2|4680.4|22
1608712450000|2020-12-23 08:34:10|4684.1|4681.3|4684.2|4681.4|4684.2|4681.4|4684.1|4681.3|23
1608712460000|2020-12-23 08:34:20|4685.1|4682.3|4685.2|4682.4|4685.2|4682.4|4684.2|4681.4|15
1608712470000|2020-12-23 08:34:30|4684.7|4681.9|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|28
1608712480000|2020-12-23 08:34:40|4685.1|4682.3|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|30
1608712490000|2020-12-23 08:34:50|4685.2|4682.4|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|45
1608712500000|2020-12-23 08:35:00|||||||||3
1608712510000|2020-12-23 08:35:10|4684.7|4681.9|4685.2|4682.4|4686.2|4683.4|4684.7|4681.9|24
1608712520000|2020-12-23 08:35:20|4685.3|4682.5|4685.2|4682.4|4686.2|4683.4|4685.2|4682.4|37
1608712530000|2020-12-23 08:35:30|||||||||1
1608712540000|2020-12-23 08:35:40|4686.1|4683.3|4686.2|4683.4|4686.2|4683.4|4686.1|4683.3|21
1608712550000|2020-12-23 08:35:50|4687.1|4684.3|4689.2|4686.4|4689.3|4686.5|4687.1|4684.3|76
1608712560000|2020-12-23 08:36:00|4689.7|4686.9|4691.2|4688.4|4691.2|4688.4|4689.1|4686.3|65
1608712570000|2020-12-23 08:36:10|4691.1|4688.3|4690.2|4687.4|4691.1|4688.3|4689.1|4686.3|31
1608712580000|2020-12-23 08:36:20|4690.1|4687.3|4690.2|4687.4|4690.2|4687.4|4689.7|4686.9|13
1608712590000|2020-12-23 08:36:30|4689.2|4686.4|4690.1|4687.3|4690.1|4687.3|4689.2|4686.4|8
1608712600000|2020-12-23 08:36:40|4689.7|4686.9|4690.2|4687.4|4691.1|4688.3|4689.7|4686.9|33
1608712610000|2020-12-23 08:36:50|4690.1|4687.3|4689.2|4686.4|4690.2|4687.4|4689.2|4686.4|24
1608712620000|2020-12-23 08:37:00|4689.1|4686.3|4686.2|4683.4|4689.2|4686.4|4686.2|4683.4|46
1608712630000|2020-12-23 08:37:10|4686.1|4683.3|4686.2|4683.4|4686.2|4683.4|4686.1|4683.3|12
1608712640000|2020-12-23 08:37:20|4685.2|4682.4|4686.2|4683.4|4686.2|4683.4|4685.2|4682.4|47
1608712650000|2020-12-23 08:37:30|4686.7|4683.9|4685.7|4682.9|4686.7|4683.9|4685.2|4682.4|23
1608712660000|2020-12-23 08:37:40|4685.2|4682.4|4686.2|4683.4|4686.2|4683.4|4685.2|4682.4|4
1608712670000|2020-12-23 08:37:50|4686.1|4683.3|4685.7|4682.9|4686.1|4683.3|4685.2|4682.4|3
1608712680000|2020-12-23 08:38:00|4685.2|4682.4|4686.7|4683.9|4687.2|4684.4|4685.2|4682.4|57
1608712690000|2020-12-23 08:38:10|4686.2|4683.4|4687.1|4684.3|4687.1|4684.3|4686.2|4683.4|7
1608712700000|2020-12-23 08:38:20|4687.2|4684.4|4687.3|4684.5|4687.3|4684.5|4687.2|4684.4|4
1608712710000|2020-12-23 08:38:30|4687.2|4684.4|4685.3|4682.5|4687.2|4684.4|4685.2|4682.4|25
1608712720000|2020-12-23 08:38:40|4686.1|4683.3|4687.3|4684.5|4687.3|4684.5|4686.1|4683.3|19
1608712730000|2020-12-23 08:38:50|4687.2|4684.4|4686.3|4683.5|4687.2|4684.4|4686.2|4683.4|3
1608712740000|2020-12-23 08:39:00|4686.2|4683.4|4686.2|4683.4|4686.3|4683.5|4686.1|4683.3|19
1608712750000|2020-12-23 08:39:10|4686.1|4683.3|4685.2|4682.4|4686.2|4683.4|4685.2|4682.4|38
1608712760000|2020-12-23 08:39:20|4684.8|4682|4683.1|4680.3|4684.8|4682|4682.3|4679.5|53
1608712770000|2020-12-23 08:39:30|4682.7|4679.9|4682.3|4679.5|4683.2|4680.4|4682.2|4679.4|23
1608712780000|2020-12-23 08:39:40|4682.7|4679.9|4683.2|4680.4|4684.1|4681.3|4682.2|4679.4|18
1608712790000|2020-12-23 08:39:50|4683.1|4680.3|4683.2|4680.4|4683.9|4681.1|4682.2|4679.4|55
1608712800000|2020-12-23 08:40:00|4684.1|4681.3|4683.2|4680.4|4684.2|4681.4|4683.2|4680.4|25
1608712810000|2020-12-23 08:40:10|4683.3|4680.5|4683.3|4680.5|4684.1|4681.3|4683.3|4680.5|6
1608712820000|2020-12-23 08:40:20|4683.7|4680.9|4686.2|4683.4|4686.2|4683.4|4683.3|4680.5|29
1608712830000|2020-12-23 08:40:30|4685.3|4682.5|4685.3|4682.5|4686.2|4683.4|4685.3|4682.5|27
1608712840000|2020-12-23 08:40:40|4685.2|4682.4|4685.3|4682.5|4685.3|4682.5|4685.2|4682.4|7
1608712850000|2020-12-23 08:40:50|4685.2|4682.4|4686.3|4683.5|4686.3|4683.5|4684.7|4681.9|27
1608712860000|2020-12-23 08:41:00|4685.3|4682.5|4685.3|4682.5|4685.3|4682.5|4685.1|4682.3|10
1608712870000|2020-12-23 08:41:10|4685.2|4682.4|4685.2|4682.4|4685.3|4682.5|4684.3|4681.5|3
1608712880000|2020-12-23 08:41:20|4685.1|4682.3|4685.3|4682.5|4685.3|4682.5|4685.1|4682.3|2
1608712890000|2020-12-23 08:41:30|4685.2|4682.4|4685.2|4682.4|4685.7|4682.9|4685.1|4682.3|14
1608712900000|2020-12-23 08:41:40|4685.3|4682.5|4686.2|4683.4|4686.3|4683.5|4685.2|4682.4|29
1608712910000|2020-12-23 08:41:50|4686.1|4683.3|4686.2|4683.4|4686.2|4683.4|4685.8|4683|14
1608712920000|2020-12-23 08:42:00|4686.3|4683.5|4686.2|4683.4|4686.3|4683.5|4685.2|4682.4|24
1608712930000|2020-12-23 08:42:10|4685.3|4682.5|4686.2|4683.4|4686.3|4683.5|4685.2|4682.4|14
1608712940000|2020-12-23 08:42:20|4686.3|4683.5|4686.2|4683.4|4686.3|4683.5|4685.3|4682.5|42
1608712950000|2020-12-23 08:42:30|4686.3|4683.5|4686.3|4683.5|4686.3|4683.5|4686.1|4683.3|2
1608712960000|2020-12-23 08:42:40|4686.2|4683.4|4687.2|4684.4|4687.3|4684.5|4686.2|4683.4|17
1608712970000|2020-12-23 08:42:50|4687.3|4684.5|4688.2|4685.4|4688.2|4685.4|4687.3|4684.5|22
1608712980000|2020-12-23 08:43:00|4688.3|4685.5|4688.3|4685.5|4689.3|4686.5|4688.2|4685.4|44
1608712990000|2020-12-23 08:43:10|4688.2|4685.4|4687.2|4684.4|4688.2|4685.4|4687.1|4684.3|9
1608713000000|2020-12-23 08:43:20|4687.1|4684.3|4686.3|4683.5|4687.1|4684.3|4686.2|4683.4|13
1608713010000|2020-12-23 08:43:30|4686.2|4683.4|4687.2|4684.4|4687.2|4684.4|4686.2|4683.4|24
1608713020000|2020-12-23 08:43:40|4687.3|4684.5|4686.2|4683.4|4688.2|4685.4|4686.2|4683.4|37
1608713030000|2020-12-23 08:43:50|4686.1|4683.3|4686.2|4683.4|4686.2|4683.4|4685.2|4682.4|25
1608713040000|2020-12-23 08:44:00|4685.3|4682.5|4686.2|4683.4|4686.2|4683.4|4685.3|4682.5|10
1608713050000|2020-12-23 08:44:10|4686.1|4683.3|4687.2|4684.4|4687.3|4684.5|4686.1|4683.3|27
1608713060000|2020-12-23 08:44:20|4687.1|4684.3|4687.2|4684.4|4687.3|4684.5|4686.3|4683.5|12
1608713070000|2020-12-23 08:44:30|4686.8|4684|4686.1|4683.3|4687.2|4684.4|4685.3|4682.5|13
1608713080000|2020-12-23 08:44:40|4685.7|4682.9|4685.3|4682.5|4686.2|4683.4|4685.2|4682.4|5
1608713090000|2020-12-23 08:44:50|4685.2|4682.4|4685.3|4682.5|4686.2|4683.4|4685.2|4682.4|13
1608713100000|2020-12-23 08:45:00|4685.7|4682.9|4685.2|4682.4|4686.1|4683.3|4684.3|4681.5|64
1608713110000|2020-12-23 08:45:10|4684.8|4682|4685.7|4682.9|4685.8|4683|4684.8|4682|12
1608713120000|2020-12-23 08:45:20|4685.8|4683|4685.2|4682.4|4686.2|4683.4|4685.2|4682.4|1
1608713130000|2020-12-23 08:45:30|4684.3|4681.5|4685.3|4682.5|4685.3|4682.5|4684.3|4681.5|15
1608713140000|2020-12-23 08:45:40|4685.2|4682.4|4685.3|4682.5|4685.3|4682.5|4685.2|4682.4|2
1608713150000|2020-12-23 08:45:50|4683.4|4680.6|4687.2|4684.4|4687.2|4684.4|4683.4|4680.6|74
1608713160000|2020-12-23 08:46:00|4686.8|4684|4689.2|4686.4|4689.2|4686.4|4686.8|4684|56
1608713170000|2020-12-23 08:46:10|4688.8|4686|4688.3|4685.5|4688.8|4686|4688.2|4685.4|12
1608713180000|2020-12-23 08:46:20|4688.7|4685.9|4688.3|4685.5|4689.3|4686.5|4688.3|4685.5|35
1608713190000|2020-12-23 08:46:30|4688.2|4685.4|4688.2|4685.4|4688.2|4685.4|4687.3|4684.5|11
1608713200000|2020-12-23 08:46:40|4687.8|4685|4688.2|4685.4|4688.2|4685.4|4687.3|4684.5|13
1608713210000|2020-12-23 08:46:50|4688.3|4685.5|4688.8|4686|4689.2|4686.4|4688.3|4685.5|25
1608713220000|2020-12-23 08:47:00|4688.3|4685.5|4687.3|4684.5|4688.3|4685.5|4687.3|4684.5|6
1608713230000|2020-12-23 08:47:10|4688.1|4685.3|4687.3|4684.5|4688.2|4685.4|4687.3|4684.5|14
1608713240000|2020-12-23 08:47:20|4686.3|4683.5|4686.8|4684|4687.2|4684.4|4686.3|4683.5|30
1608713250000|2020-12-23 08:47:30|4687.3|4684.5|4687.8|4685|4688.3|4685.5|4687.3|4684.5|24
1608713260000|2020-12-23 08:47:40|4688.2|4685.4|4692.3|4689.5|4692.3|4689.5|4688.2|4685.4|172
1608713270000|2020-12-23 08:47:50|4692.2|4689.4|4691.2|4688.4|4693.2|4690.4|4691.2|4688.4|37
1608713280000|2020-12-23 08:48:00|4691.3|4688.5|4691.2|4688.4|4692.2|4689.4|4691.2|4688.4|29
1608713290000|2020-12-23 08:48:10|4691.3|4688.5|4691.3|4688.5|4693.2|4690.4|4691.2|4688.4|44
1608713300000|2020-12-23 08:48:20|4691.2|4688.4|4690.2|4687.4|4692.1|4689.3|4690.2|4687.4|35
1608713310000|2020-12-23 08:48:30|4690.3|4687.5|4690.2|4687.4|4691.1|4688.3|4689.3|4686.5|46
1608713320000|2020-12-23 08:48:40|4690.3|4687.5|4690.2|4687.4|4691.2|4688.4|4690.2|4687.4|17
1608713330000|2020-12-23 08:48:50|4690.3|4687.5|4691.2|4688.4|4691.2|4688.4|4690.3|4687.5|15
1608713340000|2020-12-23 08:49:00|4691.3|4688.5|4694.3|4691.5|4695.1|4692.3|4691.3|4688.5|74
1608713350000|2020-12-23 08:49:10|4694.2|4691.4|4694.2|4691.4|4694.3|4691.5|4693.2|4690.4|23
1608713360000|2020-12-23 08:49:20|4694.3|4691.5|4696.2|4693.4|4696.2|4693.4|4693.3|4690.5|67
1608713370000|2020-12-23 08:49:30|4696.3|4693.5|4697.2|4694.4|4699.3|4696.5|4696.2|4693.4|150
1608713380000|2020-12-23 08:49:40|4696.3|4693.5|4694.2|4691.4|4696.7|4693.9|4694.2|4691.4|40
1608713390000|2020-12-23 08:49:50|4694.3|4691.5|4694.2|4691.4|4695.1|4692.3|4693.3|4690.5|31
1608713400000|2020-12-23 08:50:00|4694.1|4691.3|4694.2|4691.4|4694.2|4691.4|4693.2|4690.4|54
1608713410000|2020-12-23 08:50:10|4693.8|4691|4693.2|4690.4|4694.2|4691.4|4693.2|4690.4|10
1608713420000|2020-12-23 08:50:20|4692.3|4689.5|4692.2|4689.4|4692.3|4689.5|4691.3|4688.5|45
1608713430000|2020-12-23 08:50:30|4692.1|4689.3|4691.8|4689|4692.2|4689.4|4691.3|4688.5|5
1608713440000|2020-12-23 08:50:40|4691.3|4688.5|4691.2|4688.4|4692.2|4689.4|4691.1|4688.3|16
1608713450000|2020-12-23 08:50:50|4691.3|4688.5|4692.2|4689.4|4692.2|4689.4|4691.3|4688.5|12
1608713460000|2020-12-23 08:51:00|4692.1|4689.3|4690.3|4687.5|4692.2|4689.4|4690.3|4687.5|19
1608713470000|2020-12-23 08:51:10|4691.1|4688.3|4691.3|4688.5|4692.2|4689.4|4690.3|4687.5|29
1608713480000|2020-12-23 08:51:20|4691.2|4688.4|4689.2|4686.4|4692.2|4689.4|4689.2|4686.4|42
1608713490000|2020-12-23 08:51:30|4689.3|4686.5|4690.7|4687.9|4691.2|4688.4|4689.3|4686.5|39
1608713500000|2020-12-23 08:51:40|4691.1|4688.3|4690.7|4687.9|4691.3|4688.5|4690.3|4687.5|14
1608713510000|2020-12-23 08:51:50|4690.3|4687.5|4691.2|4688.4|4692.3|4689.5|4690.2|4687.4|21
1608713520000|2020-12-23 08:52:00|4691.3|4688.5|4691.2|4688.4|4692.2|4689.4|4691.2|4688.4|13
1608713530000|2020-12-23 08:52:10|4691.3|4688.5|4691.2|4688.4|4691.3|4688.5|4691.2|4688.4|52
1608713540000|2020-12-23 08:52:20|4691.1|4688.3|4691.2|4688.4|4691.2|4688.4|4690.7|4687.9|10
1608713550000|2020-12-23 08:52:30|4690.8|4688|4689.2|4686.4|4691.3|4688.5|4689.2|4686.4|56
1608713560000|2020-12-23 08:52:40|4689.6|4686.8|4690.3|4687.5|4690.7|4687.9|4689.6|4686.8|16
1608713570000|2020-12-23 08:52:50|4690.2|4687.4|4690.2|4687.4|4691.1|4688.3|4690.2|4687.4|9
1608713580000|2020-12-23 08:53:00|4690.3|4687.5|4690.2|4687.4|4690.7|4687.9|4690.1|4687.3|5
1608713590000|2020-12-23 08:53:10|4690.7|4687.9|4690.3|4687.5|4691.2|4688.4|4690.3|4687.5|14
1608713600000|2020-12-23 08:53:20|4690.2|4687.4|4691.3|4688.5|4691.3|4688.5|4690.2|4687.4|5
1608713610000|2020-12-23 08:53:30|4691.7|4688.9|4694.1|4691.3|4694.2|4691.4|4691.7|4688.9|63
1608713620000|2020-12-23 08:53:40|4693.3|4690.5|4692.8|4690|4693.3|4690.5|4692.3|4689.5|19
1608713630000|2020-12-23 08:53:50|4693.2|4690.4|4692.7|4689.9|4693.2|4690.4|4692.3|4689.5|3
1608713640000|2020-12-23 08:54:00|4693.2|4690.4|4693.3|4690.5|4694.2|4691.4|4693.2|4690.4|22
1608713650000|2020-12-23 08:54:10|4693.2|4690.4|4693.2|4690.4|4694.2|4691.4|4693.2|4690.4|3
1608713660000|2020-12-23 08:54:20|4692.8|4690|4692.2|4689.4|4692.8|4690|4692.1|4689.3|43
1608713670000|2020-12-23 08:54:30|4691.8|4689|4690.2|4687.4|4691.8|4689|4690.1|4687.3|47
1608713680000|2020-12-23 08:54:40|4690.1|4687.3|4687.2|4684.4|4690.2|4687.4|4687.2|4684.4|55
1608713690000|2020-12-23 08:54:50|4687.3|4684.5|4687.2|4684.4|4687.3|4684.5|4686.2|4683.4|42
1608713700000|2020-12-23 08:55:00|4688.1|4685.3|4688.2|4685.4|4688.2|4685.4|4687.2|4684.4|35
1608713710000|2020-12-23 08:55:10|4687.3|4684.5|4687.2|4684.4|4688.1|4685.3|4687.2|4684.4|11
1608713720000|2020-12-23 08:55:20|4687.6|4684.8|4689.2|4686.4|4689.2|4686.4|4687.3|4684.5|30
1608713730000|2020-12-23 08:55:30|4689.3|4686.5|4689.3|4686.5|4690.1|4687.3|4689.2|4686.4|21
1608713740000|2020-12-23 08:55:40|4689.2|4686.4|4691.3|4688.5|4692.2|4689.4|4689.2|4686.4|33
1608713750000|2020-12-23 08:55:50|4691.2|4688.4|4690.3|4687.5|4691.2|4688.4|4690.3|4687.5|18
1608713760000|2020-12-23 08:56:00|4690.2|4687.4|4689.8|4687|4690.2|4687.4|4689.3|4686.5|14
1608713770000|2020-12-23 08:56:10|4689.3|4686.5|4690.2|4687.4|4690.2|4687.4|4689.3|4686.5|4
1608713780000|2020-12-23 08:56:20|4690.3|4687.5|4690.3|4687.5|4690.3|4687.5|4690.3|4687.5|7
1608713790000|2020-12-23 08:56:30|4690.2|4687.4|4689.3|4686.5|4690.2|4687.4|4689.3|4686.5|20
1608713800000|2020-12-23 08:56:40|4689.1|4686.3|4689.2|4686.4|4689.2|4686.4|4688.3|4685.5|28
1608713810000|2020-12-23 08:56:50|4689.1|4686.3|4688.2|4685.4|4689.2|4686.4|4688.2|4685.4|15
1608713820000|2020-12-23 08:57:00|4687.8|4685|4687.2|4684.4|4687.8|4685|4686.8|4684|28
1608713830000|2020-12-23 08:57:10|4686.3|4683.5|4687.2|4684.4|4687.3|4684.5|4686.3|4683.5|7
1608713840000|2020-12-23 08:57:20|||||||||7
1608713850000|2020-12-23 08:57:30|4686.8|4684|4688.2|4685.4|4688.2|4685.4|4686.8|4684|24
1608713860000|2020-12-23 08:57:40|4687.3|4684.5|4688.2|4685.4|4688.3|4685.5|4687.3|4684.5|26
1608713870000|2020-12-23 08:57:50|4687.8|4685|4689.2|4686.4|4689.2|4686.4|4687.3|4684.5|31
1608713880000|2020-12-23 08:58:00|4688.2|4685.4|4689.2|4686.4|4689.2|4686.4|4688.2|4685.4|15
1608713890000|2020-12-23 08:58:10|4690.1|4687.3|4689.2|4686.4|4691.1|4688.3|4689.2|4686.4|131
1608713900000|2020-12-23 08:58:20|4689.3|4686.5|4689.2|4686.4|4690.2|4687.4|4689.2|4686.4|34
1608713910000|2020-12-23 08:58:30|4689.3|4686.5|4688.8|4686|4689.3|4686.5|4688.3|4685.5|9
1608713920000|2020-12-23 08:58:40|4688.3|4685.5|4688.8|4686|4689.2|4686.4|4688.2|4685.4|15
1608713930000|2020-12-23 08:58:50|4688.3|4685.5|4689.3|4686.5|4690.2|4687.4|4688.3|4685.5|4
1608713940000|2020-12-23 08:59:00|4689.7|4686.9|4689.2|4686.4|4689.8|4687|4688.5|4685.7|40
1608713950000|2020-12-23 08:59:10|4688.8|4686|4689.2|4686.4|4689.2|4686.4|4688.8|4686|6
1608713960000|2020-12-23 08:59:20|4688.8|4686|4688.7|4685.9|4688.8|4686|4687.3|4684.5|19
1608713970000|2020-12-23 08:59:30|4689.1|4686.3|4689.2|4686.4|4689.3|4686.5|4688.3|4685.5|3
1608713980000|2020-12-23 08:59:40|4689.3|4686.5|4687.3|4684.5|4689.3|4686.5|4687.2|4684.4|38
1608713990000|2020-12-23 08:59:50|4687.8|4685|4687.2|4684.4|4687.8|4685|4687.2|4684.4|3
1608714000000|2020-12-23 09:00:00|4687.3|4684.5|4688.3|4685.5|4688.3|4685.5|4686.2|4683.4|99
1608714010000|2020-12-23 09:00:10|4688.7|4685.9|4688.3|4685.5|4690.3|4687.5|4688.3|4685.5|88
1608714020000|2020-12-23 09:00:20|4688.8|4686|4688.3|4685.5|4688.8|4686|4688.2|4685.4|4
1608714030000|2020-12-23 09:00:30|4688.2|4685.4|4688.3|4685.5|4689.2|4686.4|4688.2|4685.4|16
1608714040000|2020-12-23 09:00:40|4688.2|4685.4|4686.2|4683.4|4688.3|4685.5|4686.2|4683.4|18
1608714050000|2020-12-23 09:00:50|4685.3|4682.5|4684.2|4681.4|4685.3|4682.5|4684.2|4681.4|49
1608714060000|2020-12-23 09:01:00|4684.3|4681.5|4684.2|4681.4|4685.2|4682.4|4684.2|4681.4|50
1608714070000|2020-12-23 09:01:10|4683.8|4681|4683.8|4681|4684.1|4681.3|4682.3|4679.5|70
1608714080000|2020-12-23 09:01:20|4683.7|4680.9|4685.2|4682.4|4685.2|4682.4|4683.3|4680.5|31
1608714090000|2020-12-23 09:01:30|4684.8|4682|4683.2|4680.4|4685.2|4682.4|4683.2|4680.4|41
1608714100000|2020-12-23 09:01:40|4683.1|4680.3|4683.7|4680.9|4683.7|4680.9|4682.3|4679.5|31
1608714110000|2020-12-23 09:01:50|4684.1|4681.3|4684.2|4681.4|4684.2|4681.4|4683.3|4680.5|18
1608714120000|2020-12-23 09:02:00|||||||||11
1608714130000|2020-12-23 09:02:10|4684.3|4681.5|4685.2|4682.4|4686.2|4683.4|4683.3|4680.5|114
1608714140000|2020-12-23 09:02:20|4684.8|4682|4685.2|4682.4|4686.1|4683.3|4684.2|4681.4|25
1608714150000|2020-12-23 09:02:30|4685.3|4682.5|4686.2|4683.4|4686.2|4683.4|4685.3|4682.5|3
1608714160000|2020-12-23 09:02:40|4685.7|4682.9|4685.3|4682.5|4685.7|4682.9|4685.3|4682.5|6
1608714170000|2020-12-23 09:02:50|4685.2|4682.4|4685.2|4682.4|4686.2|4683.4|4684.3|4681.5|48
1608714190000|2020-12-23 09:03:10|4685.3|4682.5|4686.2|4683.4|4686.3|4683.5|4685.3|4682.5|10
1608714200000|2020-12-23 09:03:20|4686.3|4683.5|4688.2|4685.4|4688.2|4685.4|4686.2|4683.4|31
1608714210000|2020-12-23 09:03:30|4688.1|4685.3|4687.3|4684.5|4688.2|4685.4|4687.3|4684.5|7
1608714220000|2020-12-23 09:03:40|4688.1|4685.3|4690.2|4687.4|4690.2|4687.4|4688.1|4685.3|35
1608714230000|2020-12-23 09:03:50|4690.3|4687.5|4689.2|4686.4|4691.2|4688.4|4689.2|4686.4|25
1608714240000|2020-12-23 09:04:00|4689.3|4686.5|4689.2|4686.4|4689.3|4686.5|4689.2|4686.4|5
1608714250000|2020-12-23 09:04:10|4688.8|4686|4689.2|4686.4|4689.2|4686.4|4688.2|4685.4|14
1608714260000|2020-12-23 09:04:20|4689.1|4686.3|4688.2|4685.4|4689.2|4686.4|4688.2|4685.4|7
1608714270000|2020-12-23 09:04:30|4689.1|4686.3|4690.3|4687.5|4690.7|4687.9|4689.1|4686.3|32
1608714280000|2020-12-23 09:04:40|4690.2|4687.4|4690.3|4687.5|4691.2|4688.4|4690.2|4687.4|66
1608714290000|2020-12-23 09:04:50|4690.2|4687.4|4689.2|4686.4|4690.2|4687.4|4689.2|4686.4|6
1608714300000|2020-12-23 09:05:00|4689.1|4686.3|4690.3|4687.5|4690.3|4687.5|4689.1|4686.3|81
1608714310000|2020-12-23 09:05:10|4690.2|4687.4|4690.3|4687.5|4691.2|4688.4|4690.2|4687.4|24
1608714320000|2020-12-23 09:05:20|4689.8|4687|4690.2|4687.4|4690.3|4687.5|4689.2|4686.4|34
1608714330000|2020-12-23 09:05:30|4689.7|4686.9|4689.2|4686.4|4689.8|4687|4689.2|4686.4|8
1608714340000|2020-12-23 09:05:40|||||||||2
1608714350000|2020-12-23 09:05:50|4688.3|4685.5|4687.8|4685|4689.2|4686.4|4686.3|4683.5|119
1608714360000|2020-12-23 09:06:00|4687.3|4684.5|4686.3|4683.5|4687.3|4684.5|4686.3|4683.5|6
1608714370000|2020-12-23 09:06:10|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|6
1608714380000|2020-12-23 09:06:20|4686.3|4683.5|4686.2|4683.4|4687.2|4684.4|4685.7|4682.9|34
1608714390000|2020-12-23 09:06:30|4685.3|4682.5|4686.2|4683.4|4686.2|4683.4|4685.3|4682.5|7
1608714400000|2020-12-23 09:06:40|4686.7|4683.9|4686.3|4683.5|4687.2|4684.4|4686.2|4683.4|27
1608714410000|2020-12-23 09:06:50|4687.1|4684.3|4687.2|4684.4|4688.2|4685.4|4686.3|4683.5|46
1608714420000|2020-12-23 09:07:00|4688|4685.2|4688.7|4685.9|4688.7|4685.9|4687.2|4684.4|14
1608714430000|2020-12-23 09:07:10|4689.1|4686.3|4689.2|4686.4|4689.3|4686.5|4688.2|4685.4|16
1608714450000|2020-12-23 09:07:30|4689.1|4686.3|4690.2|4687.4|4690.2|4687.4|4689.1|4686.3|27
1608714460000|2020-12-23 09:07:40|4689.8|4687|4689.2|4686.4|4689.8|4687|4689.2|4686.4|15
1608714470000|2020-12-23 09:07:50|4689.6|4686.8|4688.2|4685.4|4690.2|4687.4|4688.2|4685.4|8
1608714480000|2020-12-23 09:08:00|4688.6|4685.8|4690.1|4687.3|4690.1|4687.3|4688.2|4685.4|17
1608714490000|2020-12-23 09:08:10|4690.2|4687.4|4691.2|4688.4|4691.3|4688.5|4690.1|4687.3|46
1608714500000|2020-12-23 09:08:20|4691.3|4688.5|4694.1|4691.3|4694.2|4691.4|4691.2|4688.4|89
1608714510000|2020-12-23 09:08:30|4694.2|4691.4|4695.3|4692.5|4695.3|4692.5|4693.7|4690.9|82
1608714520000|2020-12-23 09:08:40|4696.1|4693.3|4695.2|4692.4|4696.2|4693.4|4695.2|4692.4|51
1608714530000|2020-12-23 09:08:50|4695.3|4692.5|4693.2|4690.4|4695.6|4692.8|4693.2|4690.4|73
1608714540000|2020-12-23 09:09:00|4693.6|4690.8|4694.7|4691.9|4695.2|4692.4|4693.6|4690.8|58
1608714550000|2020-12-23 09:09:10|4695.2|4692.4|4696.2|4693.4|4696.2|4693.4|4695.2|4692.4|19
1608714560000|2020-12-23 09:09:20|4695.8|4693|4695.2|4692.4|4696.2|4693.4|4695.2|4692.4|29
1608714570000|2020-12-23 09:09:30|4695.3|4692.5|4692.2|4689.4|4695.3|4692.5|4692.2|4689.4|47
1608714580000|2020-12-23 09:09:40|4692.3|4689.5|4693.2|4690.4|4693.2|4690.4|4692.2|4689.4|23
1608714590000|2020-12-23 09:09:50|4693.6|4690.8|4695.2|4692.4|4695.2|4692.4|4693.2|4690.4|16
1608714600000|2020-12-23 09:10:00|4694.2|4691.4|4694.2|4691.4|4695.2|4692.4|4694.2|4691.4|9
1608714610000|2020-12-23 09:10:10|4694.3|4691.5|4695.2|4692.4|4695.2|4692.4|4694.2|4691.4|11
1608714620000|2020-12-23 09:10:20|4695.1|4692.3|4693.2|4690.4|4695.1|4692.3|4693.2|4690.4|25
1608714630000|2020-12-23 09:10:30|||||||||6
1608714640000|2020-12-23 09:10:40|4693.6|4690.8|4694.2|4691.4|4694.2|4691.4|4693.6|4690.8|13
1608714650000|2020-12-23 09:10:50|4695|4692.2|4694.2|4691.4|4695.2|4692.4|4694.2|4691.4|11
1608714660000|2020-12-23 09:11:00|4693.2|4690.4|4693.6|4690.8|4694.1|4691.3|4693.2|4690.4|14
1608714670000|2020-12-23 09:11:10|4694|4691.2|4693.2|4690.4|4694.1|4691.3|4693.2|4690.4|16
1608714680000|2020-12-23 09:11:20|4693.1|4690.3|4693.2|4690.4|4693.2|4690.4|4693.1|4690.3|9
1608714690000|2020-12-23 09:11:30|4692.3|4689.5|4692.2|4689.4|4693.2|4690.4|4692.2|4689.4|31
1608714700000|2020-12-23 09:11:40|4693.6|4690.8|4694.2|4691.4|4694.2|4691.4|4693.6|4690.8|13
1608714710000|2020-12-23 09:11:50|4693.3|4690.5|4692.2|4689.4|4693.3|4690.5|4692.1|4689.3|13
1608714720000|2020-12-23 09:12:00|4692.1|4689.3|4692.2|4689.4|4692.3|4689.5|4690.3|4687.5|58
1608714730000|2020-12-23 09:12:10|4692.1|4689.3|4692.2|4689.4|4692.2|4689.4|4691.1|4688.3|20
1608714740000|2020-12-23 09:12:20|4691.7|4688.9|4691.3|4688.5|4691.7|4688.9|4691.1|4688.3|11
1608714750000|2020-12-23 09:12:30|4691.2|4688.4|4692.2|4689.4|4692.2|4689.4|4691.2|4688.4|20
1608714760000|2020-12-23 09:12:40|4691.3|4688.5|4691.2|4688.4|4691.3|4688.5|4691.1|4688.3|8
1608714770000|2020-12-23 09:12:50|4690.3|4687.5|4690.2|4687.4|4690.3|4687.5|4690.1|4687.3|37
1608714780000|2020-12-23 09:13:00|4691.2|4688.4|4690.2|4687.4|4691.2|4688.4|4690.2|4687.4|19
1608714790000|2020-12-23 09:13:10|4690.3|4687.5|4689.3|4686.5|4691.1|4688.3|4689.2|4686.4|26
1608714800000|2020-12-23 09:13:20|4689.2|4686.4|4690.2|4687.4|4690.2|4687.4|4689.2|4686.4|3
1608714810000|2020-12-23 09:13:30|4690.3|4687.5|4691.2|4688.4|4691.2|4688.4|4690.2|4687.4|13
1608714820000|2020-12-23 09:13:40|4690.2|4687.4|4692.2|4689.4|4692.3|4689.5|4690.2|4687.4|70
1608714830000|2020-12-23 09:13:50|4691.8|4689|4692.2|4689.4|4692.3|4689.5|4691.3|4688.5|6
1608714840000|2020-12-23 09:14:00|4691.3|4688.5|4691.3|4688.5|4692.2|4689.4|4691.2|4688.4|16
1608714850000|2020-12-23 09:14:10|4691.2|4688.4|4691.3|4688.5|4692.3|4689.5|4691.2|4688.4|15
1608714860000|2020-12-23 09:14:20|4692.2|4689.4|4692.8|4690|4693.2|4690.4|4692.2|4689.4|15
1608714870000|2020-12-23 09:14:30|4692.3|4689.5|4692.3|4689.5|4693.2|4690.4|4692.3|4689.5|5
1608714880000|2020-12-23 09:14:40|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|4693.2|4690.4|4
1608714890000|2020-12-23 09:14:50|||||||||2
1608714900000|2020-12-23 09:15:00|4693.3|4690.5|4693.3|4690.5|4694.3|4691.5|4693.3|4690.5|40
1608714910000|2020-12-23 09:15:10|4693.2|4690.4|4696.3|4693.5|4696.3|4693.5|4693.2|4690.4|82
1608714920000|2020-12-23 09:15:20|4697.1|4694.3|4697.2|4694.4|4697.3|4694.5|4696.3|4693.5|45
1608714930000|2020-12-23 09:15:30|4696.7|4693.9|4697.2|4694.4|4697.2|4694.4|4696.7|4693.9|17
1608714940000|2020-12-23 09:15:40|4698.1|4695.3|4698.3|4695.5|4698.3|4695.5|4698.1|4695.3|63
1608714950000|2020-12-23 09:15:50|4698.2|4695.4|4698.2|4695.4|4699.2|4696.4|4698.2|4695.4|37
1608714960000|2020-12-23 09:16:00|4698.3|4695.5|4698.2|4695.4|4699.2|4696.4|4698.2|4695.4|21
1608714970000|2020-12-23 09:16:10|4698.3|4695.5|4697.1|4694.3|4698.3|4695.5|4697.1|4694.3|14
1608714980000|2020-12-23 09:16:20|4697.2|4694.4|4697.2|4694.4|4697.3|4694.5|4696.2|4693.4|39
1608714990000|2020-12-23 09:16:30|4696.8|4694|4696.3|4693.5|4697.2|4694.4|4696.2|4693.4|2
1608715000000|2020-12-23 09:16:40|4696.2|4693.4|4695.2|4692.4|4696.2|4693.4|4695.2|4692.4|9
1608715010000|2020-12-23 09:16:50|4694.3|4691.5|4695.2|4692.4|4695.2|4692.4|4693.2|4690.4|72
1608715020000|2020-12-23 09:17:00|4695.1|4692.3|4694.7|4691.9|4695.1|4692.3|4694.2|4691.4|16
1608715030000|2020-12-23 09:17:10|4695.1|4692.3|4696.2|4693.4|4696.2|4693.4|4694.3|4691.5|13
1608715040000|2020-12-23 09:17:20|4696.3|4693.5|4697.2|4694.4|4697.2|4694.4|4696.2|4693.4|12
1608715050000|2020-12-23 09:17:30|4697.1|4694.3|4696.2|4693.4|4697.2|4694.4|4696.2|4693.4|21
1608715060000|2020-12-23 09:17:40|4697.1|4694.3|4696.6|4693.8|4697.2|4694.4|4696.6|4693.8|45
1608715070000|2020-12-23 09:17:50|4696.7|4693.9|4697.2|4694.4|4698|4695.2|4696.7|4693.9|24
1608715080000|2020-12-23 09:18:00|4697.1|4694.3|4697.2|4694.4|4697.2|4694.4|4697.1|4694.3|2
1608715090000|2020-12-23 09:18:10|4697.1|4694.3|4696.2|4693.4|4697.1|4694.3|4696.2|4693.4|23
1608715100000|2020-12-23 09:18:20|4697|4694.2|4697.2|4694.4|4698.1|4695.3|4697|4694.2|13
1608715110000|2020-12-23 09:18:30|4697.7|4694.9|4698.2|4695.4|4699.2|4696.4|4697.2|4694.4|84
1608715120000|2020-12-23 09:18:40|4697.7|4694.9|4697.2|4694.4|4697.7|4694.9|4697.2|4694.4|36
1608715130000|2020-12-23 09:18:50|4697.3|4694.5|4697.2|4694.4|4697.3|4694.5|4697.2|4694.4|2
1608715140000|2020-12-23 09:19:00|4697.3|4694.5|4698.2|4695.4|4698.3|4695.5|4697.3|4694.5|11
1608715150000|2020-12-23 09:19:10|4698.3|4695.5|4697.2|4694.4|4698.3|4695.5|4697.2|4694.4|14
1608715160000|2020-12-23 09:19:20|4696.2|4693.4|4696.2|4693.4|4696.2|4693.4|4695.2|4692.4|48
1608715170000|2020-12-23 09:19:30|4696.6|4693.8|4696.6|4693.8|4697.1|4694.3|4696.2|4693.4|15
1608715180000|2020-12-23 09:19:40|4696.2|4693.4|4696.2|4693.4|4697.1|4694.3|4696.2|4693.4|13
1608715190000|2020-12-23 09:19:50|4696.1|4693.3|4696.2|4693.4|4696.2|4693.4|4696.1|4693.3|4
1608715200000|2020-12-23 09:20:00|4695.3|4692.5|4694.2|4691.4|4695.3|4692.5|4694.2|4691.4|36
1608715210000|2020-12-23 09:20:10|4695|4692.2|4693.2|4690.4|4695.1|4692.3|4693.2|4690.4|31
1608715220000|2020-12-23 09:20:20|4693.1|4690.3|4692.2|4689.4|4693.1|4690.3|4692.2|4689.4|45
1608715230000|2020-12-23 09:20:30|4693.1|4690.3|4690.2|4687.4|4693.1|4690.3|4690.2|4687.4|26
1608715240000|2020-12-23 09:20:40|4690.1|4687.3|4690.1|4687.3|4690.1|4687.3|4690.1|4687.3|15
1608715250000|2020-12-23 09:20:50|4690.2|4687.4|4690.2|4687.4|4690.2|4687.4|4690.1|4687.3|9
1608715260000|2020-12-23 09:21:00|4690.1|4687.3|4689.2|4686.4|4690.1|4687.3|4689.2|4686.4|3
1608715270000|2020-12-23 09:21:10|4689.3|4686.5|4689.2|4686.4|4690.2|4687.4|4689.1|4686.3|20
1608715280000|2020-12-23 09:21:20|4690.2|4687.4|4688.2|4685.4|4690.2|4687.4|4688.2|4685.4|44
1608715290000|2020-12-23 09:21:30|4688.3|4685.5|4688.2|4685.4|4689.2|4686.4|4687.1|4684.3|35
1608715300000|2020-12-23 09:21:40|4688.6|4685.8|4689.1|4686.3|4689.2|4686.4|4688.2|4685.4|27
1608715310000|2020-12-23 09:21:50|4688.7|4685.9|4688.2|4685.4|4689.1|4686.3|4688.2|4685.4|12
1608715320000|2020-12-23 09:22:00|||||||||1
1608715330000|2020-12-23 09:22:10|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|4688.1|4685.3|9
1608715340000|2020-12-23 09:22:20|4688.2|4685.4|4687.1|4684.3|4688.6|4685.8|4687.1|4684.3|24
1608715350000|2020-12-23 09:22:30|4687.2|4684.4|4687.2|4684.4|4688.2|4685.4|4687.1|4684.3|25
1608715360000|2020-12-23 09:22:40|4687.1|4684.3|4687.2|4684.4|4687.2|4684.4|4687.1|4684.3|8
1608715370000|2020-12-23 09:22:50|4687.1|4684.3|4687.1|4684.3|4687.2|4684.4|4686.2|4683.4|13
1608715380000|2020-12-23 09:23:00|4686.2|4683.4|4687.2|4684.4|4687.3|4684.5|4686.2|4683.4|12
1608715390000|2020-12-23 09:23:10|4687.1|4684.3|4687.1|4684.3|4687.2|4684.4|4687.1|4684.3|12
1608715400000|2020-12-23 09:23:20|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4686.2|4683.4|10
1608715410000|2020-12-23 09:23:30|4687.1|4684.3|4687.2|4684.4|4688.1|4685.3|4687.1|4684.3|22
1608715420000|2020-12-23 09:23:40|||||||||2
1608715430000|2020-12-23 09:23:50|4687.1|4684.3|4687.2|4684.4|4687.2|4684.4|4687.1|4684.3|2
1608715440000|2020-12-23 09:24:00|4687.1|4684.3|4686.2|4683.4|4687.2|4684.4|4686.2|4683.4|21
1608715450000|2020-12-23 09:24:10|4686.3|4683.5|4686.2|4683.4|4687.2|4684.4|4686.2|4683.4|18
1608715460000|2020-12-23 09:24:20|4686.1|4683.3|4687.2|4684.4|4687.2|4684.4|4686.1|4683.3|16
1608715470000|2020-12-23 09:24:30|4686.7|4683.9|4686.7|4683.9|4686.7|4683.9|4686.2|4683.4|6
1608715480000|2020-12-23 09:24:40|4687.1|4684.3|4687.2|4684.4|4687.3|4684.5|4686.7|4683.9|5
1608715490000|2020-12-23 09:24:50|4686.2|4683.4|4687.2|4684.4|4687.2|4684.4|4686.2|4683.4|17
1608715500000|2020-12-23 09:25:00|4686.7|4683.9|4687.2|4684.4|4687.2|4684.4|4686.2|4683.4|11
1608715510000|2020-12-23 09:25:10|4687.1|4684.3|4687.1|4684.3|4687.2|4684.4|4687.1|4684.3|5
1608715520000|2020-12-23 09:25:20|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|4687.2|4684.4|1
1608715530000|2020-12-23 09:25:30|4687.3|4684.5|4686.2|4683.4|4687.3|4684.5|4686.2|4683.4|7
1608715540000|2020-12-23 09:25:40|4686.7|4683.9|4686.3|4683.5|4687.2|4684.4|4686.3|4683.5|32
1608715550000|2020-12-23 09:25:50|4686.2|4683.4|4687.1|4684.3|4687.1|4684.3|4686.2|4683.4|46
1608715560000|2020-12-23 09:26:00|4687.2|4684.4|4691.3|4688.5|4691.3|4688.5|4687.2|4684.4|94
1608715570000|2020-12-23 09:26:10|4691.2|4688.4|4692.2|4689.4|4693.1|4690.3|4691.2|4688.4|50
1608715580000|2020-12-23 09:26:20|4691.7|4688.9|4690.2|4687.4|4692.2|4689.4|4690.2|4687.4|9
1608715590000|2020-12-23 09:26:30|4689.3|4686.5|4688.2|4685.4|4690.1|4687.3|4688.2|4685.4|25
1608715600000|2020-12-23 09:26:40|4689|4686.2|4690.2|4687.4|4690.2|4687.4|4689|4686.2|21
1608715610000|2020-12-23 09:26:50|||||||||3
1608715620000|2020-12-23 09:27:00|4691.2|4688.4|4691.2|4688.4|4691.2|4688.4|4691.2|4688.4|15
1608715630000|2020-12-23 09:27:10|||||||||3
1608715640000|2020-12-23 09:27:20|4692|4689.2|4691.2|4688.4|4692.2|4689.4|4691.2|4688.4|11
1608715660000|2020-12-23 09:27:40|4692|4689.2|4692.2|4689.4|4692.2|4689.4|4692|4689.2|2
1608715670000|2020-12-23 09:27:50|||||||||1
1608715680000|2020-12-23 09:28:00|4692.1|4689.3|4691.2|4688.4|4692.1|4689.3|4691.1|4688.3|9
1608715690000|2020-12-23 09:28:10|4690.8|4688|4690.2|4687.4|4690.8|4688|4690.2|4687.4|4
1608715700000|2020-12-23 09:28:20|4690.1|4687.3|4690.2|4687.4|4690.2|4687.4|4690.1|4687.3|9
1608715710000|2020-12-23 09:28:30|4691.2|4688.4|4691.2|4688.4|4691.2|4688.4|4691.2|4688.4|15
1608715720000|2020-12-23 09:28:40|4691.3|4688.5|4692.2|4689.4|4693|4690.2|4691.3|4688.5|21
1608715730000|2020-12-23 09:28:50|4692.3|4689.5|4692.2|4689.4|4693.3|4690.5|4692.2|4689.4|23
1608715740000|2020-12-23 09:29:00|4691.8|4689|4692.2|4689.4|4692.2|4689.4|4691.2|4688.4|26
1608715750000|2020-12-23 09:29:10|4691.2|4688.4|4692.2|4689.4|4692.2|4689.4|4691.2|4688.4|13
1608715760000|2020-12-23 09:29:20|4693.2|4690.4|4693.2|4690.4|4693.3|4690.5|4693.1|4690.3|25
1608715770000|2020-12-23 09:29:30|4693.3|4690.5|4693.2|4690.4|4693.3|4690.5|4693.2|4690.4|1
1608715780000|2020-12-23 09:29:40|4693.1|4690.3|4693.2|4690.4|4693.2|4690.4|4693.1|4690.3|3
1608715790000|2020-12-23 09:29:50|||||||||3
1608715800000|2020-12-23 09:30:00|4693.1|4690.3|4696.2|4693.4|4696.3|4693.5|4693.1|4690.3|83
1608715810000|2020-12-23 09:30:10|4696.3|4693.5|4699.8|4697|4700.3|4697.5|4696.3|4693.5|163
1608715820000|2020-12-23 09:30:20|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4699.2|4696.4|58
1608715830000|2020-12-23 09:30:30|4700.3|4697.5|4699.2|4696.4|4700.3|4697.5|4699.2|4696.4|22
1608715840000|2020-12-23 09:30:40|4698.3|4695.5|4697.2|4694.4|4699.2|4696.4|4697.2|4694.4|41
1608715850000|2020-12-23 09:30:50|4697.3|4694.5|4699.2|4696.4|4699.2|4696.4|4696.2|4693.4|114
1608715860000|2020-12-23 09:31:00|4699.1|4696.3|4696.7|4693.9|4699.1|4696.3|4696.2|4693.4|69
1608715870000|2020-12-23 09:31:10|4696.3|4693.5|4697.2|4694.4|4697.7|4694.9|4696.3|4693.5|8
1608715880000|2020-12-23 09:31:20|4697.1|4694.3|4698.1|4695.3|4698.1|4695.3|4697.1|4694.3|23
1608715890000|2020-12-23 09:31:30|4698.2|4695.4|4699.2|4696.4|4699.2|4696.4|4698.2|4695.4|28
1608715900000|2020-12-23 09:31:40|4699.6|4696.8|4700.2|4697.4|4700.2|4697.4|4699.2|4696.4|26
1608715910000|2020-12-23 09:31:50|4700.1|4697.3|4700.2|4697.4|4700.2|4697.4|4700|4697.2|20
1608715920000|2020-12-23 09:32:00|4700.6|4697.8|4700.2|4697.4|4701.2|4698.4|4700.1|4697.3|45
1608715930000|2020-12-23 09:32:10|4700.1|4697.3|4700.1|4697.3|4700.2|4697.4|4699.2|4696.4|27
1608715940000|2020-12-23 09:32:20|4700.2|4697.4|4701.2|4698.4|4701.2|4698.4|4699.2|4696.4|49
1608715950000|2020-12-23 09:32:30|4701.3|4698.5|4702.2|4699.4|4702.3|4699.5|4701.3|4698.5|131
1608715960000|2020-12-23 09:32:40|4702.1|4699.3|4701.3|4698.5|4702.1|4699.3|4701.2|4698.4|24
1608715970000|2020-12-23 09:32:50|4701.7|4698.9|4701.2|4698.4|4702.3|4699.5|4701.2|4698.4|71
1608715980000|2020-12-23 09:33:00|4701.3|4698.5|4701.2|4698.4|4701.3|4698.5|4701.2|4698.4|6
1608715990000|2020-12-23 09:33:10|4700.3|4697.5|4701.2|4698.4|4701.2|4698.4|4700.3|4697.5|24
1608716000000|2020-12-23 09:33:20|4701.6|4698.8|4701.3|4698.5|4702.2|4699.4|4701.2|4698.4|39
1608716010000|2020-12-23 09:33:30|4701.2|4698.4|4702.2|4699.4|4702.2|4699.4|4701.2|4698.4|9
1608716020000|2020-12-23 09:33:40|4702.1|4699.3|4702.2|4699.4|4702.2|4699.4|4701.2|4698.4|31
1608716030000|2020-12-23 09:33:50|4702.3|4699.5|4702.2|4699.4|4702.3|4699.5|4701.2|4698.4|62
1608716040000|2020-12-23 09:34:00|4702.3|4699.5|4702.1|4699.3|4703.2|4700.4|4701.2|4698.4|47
1608716050000|2020-12-23 09:34:10|4701.3|4698.5|4701.2|4698.4|4701.7|4698.9|4701.1|4698.3|10
1608716060000|2020-12-23 09:34:20|4701.1|4698.3|4699.3|4696.5|4701.2|4698.4|4699.3|4696.5|38
1608716070000|2020-12-23 09:34:30|4700.1|4697.3|4699.2|4696.4|4700.2|4697.4|4699.2|4696.4|25
1608716080000|2020-12-23 09:34:40|4699.1|4696.3|4699.1|4696.3|4699.1|4696.3|4698.3|4695.5|28
1608716090000|2020-12-23 09:34:50|4699.2|4696.4|4700.1|4697.3|4700.2|4697.4|4699.2|4696.4|37
1608716100000|2020-12-23 09:35:00|4700.2|4697.4|4698.2|4695.4|4700.2|4697.4|4698.2|4695.4|23
1608716110000|2020-12-23 09:35:10|4698.1|4695.3|4699.2|4696.4|4699.2|4696.4|4698.1|4695.3|7
1608716120000|2020-12-23 09:35:20|||||||||4
1608716130000|2020-12-23 09:35:30|4699.1|4696.3|4700.1|4697.3|4700.2|4697.4|4699.1|4696.3|17
1608716140000|2020-12-23 09:35:40|4700.2|4697.4|4699.3|4696.5|4700.2|4697.4|4699.2|4696.4|16
1608716150000|2020-12-23 09:35:50|4699.2|4696.4|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|5
1608716160000|2020-12-23 09:36:00|4699.7|4696.9|4699.3|4696.5|4700.2|4697.4|4699.2|4696.4|51
1608716170000|2020-12-23 09:36:10|4700.1|4697.3|4700.2|4697.4|4700.3|4697.5|4700.1|4697.3|43
1608716180000|2020-12-23 09:36:20|4700.7|4697.9|4700.2|4697.4|4701.3|4698.5|4700.2|4697.4|39
1608716190000|2020-12-23 09:36:30|4700.7|4697.9|4701.2|4698.4|4701.3|4698.5|4700.2|4697.4|25
1608716200000|2020-12-23 09:36:40|4701.3|4698.5|4700.2|4697.4|4701.3|4698.5|4699.3|4696.5|28
1608716210000|2020-12-23 09:36:50|4700.3|4697.5|4701.2|4698.4|4701.2|4698.4|4700.2|4697.4|16
1608716220000|2020-12-23 09:37:00|4700.8|4698|4700.2|4697.4|4701.2|4698.4|4700.2|4697.4|26
1608716230000|2020-12-23 09:37:10|4700.6|4697.8|4701.1|4698.3|4701.2|4698.4|4700.6|4697.8|9
1608716240000|2020-12-23 09:37:20|4701.2|4698.4|4701.1|4698.3|4702.2|4699.4|4701.1|4698.3|62
1608716250000|2020-12-23 09:37:30|4700.7|4697.9|4699.3|4696.5|4700.7|4697.9|4699.2|4696.4|5
1608716260000|2020-12-23 09:37:40|4699.2|4696.4|4699.2|4696.4|4699.3|4696.5|4699.1|4696.3|4
1608716270000|2020-12-23 09:37:50|||||||||3
1608716280000|2020-12-23 09:38:00|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|4698.2|4695.4|8
1608716290000|2020-12-23 09:38:10|||||||||8
1608716300000|2020-12-23 09:38:20|4698.1|4695.3|4697.2|4694.4|4698.2|4695.4|4697.2|4694.4|20
1608716310000|2020-12-23 09:38:30|4697.3|4694.5|4699.2|4696.4|4699.3|4696.5|4697.2|4694.4|93
1608716320000|2020-12-23 09:38:40|4699.1|4696.3|4698.3|4695.5|4699.1|4696.3|4698.2|4695.4|12
1608716330000|2020-12-23 09:38:50|4698.2|4695.4|4698.3|4695.5|4698.3|4695.5|4698.2|4695.4|2
1608716340000|2020-12-23 09:39:00|4698.2|4695.4|4699.2|4696.4|4699.2|4696.4|4698.2|4695.4|7
1608716350000|2020-12-23 09:39:10|4699.3|4696.5|4699.2|4696.4|4700.3|4697.5|4699.2|4696.4|13
1608716360000|2020-12-23 09:39:20|4699.3|4696.5|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|2
1608716370000|2020-12-23 09:39:30|4699.3|4696.5|4699.3|4696.5|4699.3|4696.5|4699.2|4696.4|2
1608716380000|2020-12-23 09:39:40|4699.2|4696.4|4698.7|4695.9|4699.3|4696.5|4698.3|4695.5|35
1608716390000|2020-12-23 09:39:50|4699.1|4696.3|4698.2|4695.4|4700.2|4697.4|4698.2|4695.4|19
1608716400000|2020-12-23 09:40:00|4699|4696.2|4700.2|4697.4|4700.2|4697.4|4699|4696.2|23
1608716410000|2020-12-23 09:40:10|||||||||5
1608716420000|2020-12-23 09:40:20|4700.6|4697.8|4700.1|4697.3|4700.6|4697.8|4699.2|4696.4|12
1608716430000|2020-12-23 09:40:30|4699.3|4696.5|4699.3|4696.5|4700.1|4697.3|4699.2|4696.4|8
1608716440000|2020-12-23 09:40:40|4700.1|4697.3|4699.2|4696.4|4700.1|4697.3|4699.1|4696.3|13
1608716450000|2020-12-23 09:40:50|4699.3|4696.5|4700.1|4697.3|4700.1|4697.3|4699.3|4696.5|10
1608716460000|2020-12-23 09:41:00|||||||||8
1608716470000|2020-12-23 09:41:10|||||||||2
1608716480000|2020-12-23 09:41:20|4700.2|4697.4|4699.2|4696.4|4701.1|4698.3|4699.2|4696.4|22
1608716490000|2020-12-23 09:41:30|4699.3|4696.5|4700.2|4697.4|4700.2|4697.4|4699.2|4696.4|10
1608716500000|2020-12-23 09:41:40|4700.1|4697.3|4700.2|4697.4|4700.2|4697.4|4700.1|4697.3|1
1608716510000|2020-12-23 09:41:50|4700.1|4697.3|4701.2|4698.4|4701.2|4698.4|4700.1|4697.3|2
1608716520000|2020-12-23 09:42:00|4701.1|4698.3|4701.2|4698.4|4701.2|4698.4|4701.1|4698.3|4
1608716530000|2020-12-23 09:42:10|4699.2|4696.4|4699.2|4696.4|4699.2|4696.4|4699.1|4696.3|24
1608716540000|2020-12-23 09:42:20|4699.1|4696.3|4699.2|4696.4|4699.2|4696.4|4699.1|4696.3|4
1608716550000|2020-12-23 09:42:30|4699.1|4696.3|4699.2|4696.4|4700.2|4697.4|4699.1|4696.3|105
1608716560000|2020-12-23 09:42:40|||||||||6
1608716570000|2020-12-23 09:42:50|4699.1|4696.3|4694.2|4691.4|4699.1|4696.3|4694.2|4691.4|59
1608716580000|2020-12-23 09:43:00|4695|4692.2|4696.1|4693.3|4696.1|4693.3|4694.2|4691.4|60
1608716590000|2020-12-23 09:43:10|4697.1|4694.3|4696.2|4693.4|4697.1|4694.3|4696.1|4693.3|65
1608716600000|2020-12-23 09:43:20|4695.3|4692.5|4696.1|4693.3|4696.2|4693.4|4695.3|4692.5|17
1608716610000|2020-12-23 09:43:30|4696.2|4693.4|4699.2|4696.4|4699.2|4696.4|4696.2|4693.4|39
1608716620000|2020-12-23 09:43:40|4699.1|4696.3|4697.1|4694.3|4700.2|4697.4|4697.1|4694.3|60
1608716630000|2020-12-23 09:43:50|4697.2|4694.4|4700.2|4697.4|4700.2|4697.4|4697.2|4694.4|74
1608716640000|2020-12-23 09:44:00|4699.8|4697|4699.2|4696.4|4699.8|4697|4699.2|4696.4|21
1608716650000|2020-12-23 09:44:10|4699.3|4696.5|4699.2|4696.4|4700.1|4697.3|4699.2|4696.4|22
1608716660000|2020-12-23 09:44:20|4699.1|4696.3|4699.2|4696.4|4700.2|4697.4|4699.1|4696.3|23
1608716670000|2020-12-23 09:44:30|4699.3|4696.5|4699.2|4696.4|4699.3|4696.5|4699.2|4696.4|2
1608716680000|2020-12-23 09:44:40|4698.4|4695.6|4699.2|4696.4|4699.3|4696.5|4698.2|4695.4|65
1608716690000|2020-12-23 09:44:50|4700.1|4697.3|4700.2|4697.4|4700.3|4697.5|4699.2|4696.4|36
1608716700000|2020-12-23 09:45:00|4699.7|4696.9|4700.2|4697.4|4700.2|4697.4|4699.2|4696.4|5
1608716710000|2020-12-23 09:45:10|4699.2|4696.4|4699.2|4696.4|4699.7|4696.9|4699.2|4696.4|12
1608716720000|2020-12-23 09:45:20|||||||||2
1608716730000|2020-12-23 09:45:30|4699.1|4696.3|4699.2|4696.4|4699.2|4696.4|4698.2|4695.4|22
1608716740000|2020-12-23 09:45:40|||||||||1
1608716750000|2020-12-23 09:45:50|||||||||1
1608716760000|2020-12-23 09:46:00|4699.7|4696.9|4699.7|4696.9|4699.7|4696.9|4699.3|4696.5|25
1608716770000|2020-12-23 09:46:10|4699.3|4696.5|4703.2|4700.4|4703.2|4700.4|4699.2|4696.4|60
1608716780000|2020-12-23 09:46:20|4702.3|4699.5|4703.3|4700.5|4703.3|4700.5|4702.3|4699.5|53
1608716790000|2020-12-23 09:46:30|4704.1|4701.3|4706.2|4703.4|4708.1|4705.3|4704.1|4701.3|251
1608716800000|2020-12-23 09:46:40|4707|4704.2|4707.3|4704.5|4707.3|4704.5|4706.2|4703.4|58
1608716810000|2020-12-23 09:46:50|4707.2|4704.4|4706.6|4703.8|4707.2|4704.4|4706.2|4703.4|27
1608716820000|2020-12-23 09:47:00|4707|4704.2|4707.1|4704.3|4707.2|4704.4|4706.2|4703.4|41
1608716830000|2020-12-23 09:47:10|4706.2|4703.4|4707.1|4704.3|4707.2|4704.4|4706.2|4703.4|25
1608716840000|2020-12-23 09:47:20|4706.6|4703.8|4708.1|4705.3|4709.1|4706.3|4706.6|4703.8|138
1608716850000|2020-12-23 09:47:30|4707.6|4704.8|4708.2|4705.4|4709.1|4706.3|4707.6|4704.8|52
1608716860000|2020-12-23 09:47:40|4708.1|4705.3|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|5
1608716870000|2020-12-23 09:47:50|4707.2|4704.4|4708.1|4705.3|4708.1|4705.3|4707.2|4704.4|44
1608716880000|2020-12-23 09:48:00|4708.2|4705.4|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|10
1608716890000|2020-12-23 09:48:10|4708.2|4705.4|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|10
1608716900000|2020-12-23 09:48:20|4708.2|4705.4|4709.1|4706.3|4709.1|4706.3|4708.1|4705.3|31
1608716910000|2020-12-23 09:48:30|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|9
1608716920000|2020-12-23 09:48:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|4
1608716930000|2020-12-23 09:48:50|4709.1|4706.3|4707.1|4704.3|4709.1|4706.3|4707.1|4704.3|68
1608716940000|2020-12-23 09:49:00|4705.1|4702.3|4705.2|4702.4|4706.2|4703.4|4705.1|4702.3|167
1608716950000|2020-12-23 09:49:10|4705.1|4702.3|4705.2|4702.4|4705.2|4702.4|4705.1|4702.3|5
1608716960000|2020-12-23 09:49:20|||||||||6
1608716970000|2020-12-23 09:49:30|||||||||3
1608716980000|2020-12-23 09:49:40|4705.1|4702.3|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|45
1608716990000|2020-12-23 09:49:50|4704.7|4701.9|4705.1|4702.3|4705.1|4702.3|4704.2|4701.4|11
1608717000000|2020-12-23 09:50:00|4705.2|4702.4|4706.2|4703.4|4706.2|4703.4|4705.2|4702.4|27
1608717010000|2020-12-23 09:50:10|4706.1|4703.3|4706.2|4703.4|4706.2|4703.4|4706.1|4703.3|1
1608717020000|2020-12-23 09:50:20|||||||||2
1608717030000|2020-12-23 09:50:30|4706.1|4703.3|4705.1|4702.3|4706.1|4703.3|4704.2|4701.4|35
1608717040000|2020-12-23 09:50:40|4705|4702.2|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|19
1608717050000|2020-12-23 09:50:50|4705.1|4702.3|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|23
1608717060000|2020-12-23 09:51:00|4705.6|4702.8|4705.2|4702.4|4706.2|4703.4|4705.2|4702.4|16
1608717070000|2020-12-23 09:51:10|||||||||6
1608717080000|2020-12-23 09:51:20|4705.1|4702.3|4705.1|4702.3|4705.1|4702.3|4705.1|4702.3|5
1608717090000|2020-12-23 09:51:30|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.1|4702.3|1
1608717100000|2020-12-23 09:51:40|4705.1|4702.3|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|12
1608717110000|2020-12-23 09:51:50|4705|4702.2|4705.2|4702.4|4705.2|4702.4|4705|4702.2|2
1608717120000|2020-12-23 09:52:00|4706|4703.2|4705.2|4702.4|4706|4703.2|4705.2|4702.4|9
1608717130000|2020-12-23 09:52:10|4705.1|4702.3|4706.2|4703.4|4706.2|4703.4|4705.1|4702.3|18
1608717140000|2020-12-23 09:52:20|4707.1|4704.3|4707.2|4704.4|4707.2|4704.4|4707.1|4704.3|24
1608717150000|2020-12-23 09:52:30|4706.2|4703.4|4706.2|4703.4|4707.1|4704.3|4706.1|4703.3|20
1608717160000|2020-12-23 09:52:40|4707.1|4704.3|4708.1|4705.3|4708.1|4705.3|4707.1|4704.3|40
1608717170000|2020-12-23 09:52:50|4707.7|4704.9|4707.2|4704.4|4708.1|4705.3|4707.2|4704.4|13
1608717180000|2020-12-23 09:53:00|4707.1|4704.3|4707.2|4704.4|4708.2|4705.4|4706.1|4703.3|88
1608717190000|2020-12-23 09:53:10|4707.1|4704.3|4708.1|4705.3|4708.2|4705.4|4707.1|4704.3|10
1608717200000|2020-12-23 09:53:20|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4707.3|4704.5|24
1608717210000|2020-12-23 09:53:30|4708.1|4705.3|4707.2|4704.4|4708.2|4705.4|4707.2|4704.4|12
1608717220000|2020-12-23 09:53:40|4707.1|4704.3|4707.1|4704.3|4707.2|4704.4|4707.1|4704.3|3
1608717230000|2020-12-23 09:53:50|4707.2|4704.4|4707.2|4704.4|4708.1|4705.3|4707.2|4704.4|48
1608717240000|2020-12-23 09:54:00|4707.3|4704.5|4708.2|4705.4|4708.3|4705.5|4707.3|4704.5|23
1608717250000|2020-12-23 09:54:10|4708.1|4705.3|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|18
1608717260000|2020-12-23 09:54:20|4708.3|4705.5|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|58
1608717270000|2020-12-23 09:54:30|4708.3|4705.5|4708.2|4705.4|4708.3|4705.5|4708.2|4705.4|8
1608717280000|2020-12-23 09:54:40|4708.6|4705.8|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|18
1608717290000|2020-12-23 09:54:50|4708.3|4705.5|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|20
1608717300000|2020-12-23 09:55:00|4708.1|4705.3|4706.2|4703.4|4708.2|4705.4|4706.2|4703.4|28
1608717320000|2020-12-23 09:55:20|4706.3|4703.5|4706.8|4704|4707.2|4704.4|4706.2|4703.4|26
1608717330000|2020-12-23 09:55:30|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|4706.2|4703.4|3
1608717340000|2020-12-23 09:55:40|4706.8|4704|4706.2|4703.4|4706.8|4704|4705.2|4702.4|26
1608717350000|2020-12-23 09:55:50|4706.3|4703.5|4706.2|4703.4|4707.2|4704.4|4706.2|4703.4|13
1608717360000|2020-12-23 09:56:00|4706.3|4703.5|4707.2|4704.4|4707.2|4704.4|4706.2|4703.4|18
1608717370000|2020-12-23 09:56:10|4706.8|4704|4706.2|4703.4|4706.8|4704|4705.3|4702.5|28
1608717380000|2020-12-23 09:56:20|4706.1|4703.3|4706.2|4703.4|4706.2|4703.4|4706.1|4703.3|12
1608717390000|2020-12-23 09:56:30|4706.1|4703.3|4707.1|4704.3|4707.1|4704.3|4705.7|4702.9|10
1608717400000|2020-12-23 09:56:40|4707.2|4704.4|4706.2|4703.4|4707.2|4704.4|4705.7|4702.9|4
1608717410000|2020-12-23 09:56:50|4706.3|4703.5|4707.2|4704.4|4707.3|4704.5|4705.7|4702.9|20
1608717420000|2020-12-23 09:57:00|4707.3|4704.5|4708.3|4705.5|4708.3|4705.5|4707.3|4704.5|15
1608717430000|2020-12-23 09:57:10|4708.2|4705.4|4707.3|4704.5|4708.7|4705.9|4707.3|4704.5|22
1608717440000|2020-12-23 09:57:20|4707.2|4704.4|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|15
1608717450000|2020-12-23 09:57:30|4707.8|4705|4708.2|4705.4|4708.2|4705.4|4707.8|4705|7
1608717460000|2020-12-23 09:57:40|4708.3|4705.5|4708.2|4705.4|4708.3|4705.5|4708.2|4705.4|1
1608717470000|2020-12-23 09:57:50|4708.3|4705.5|4709.2|4706.4|4709.2|4706.4|4707.3|4704.5|66
1608717480000|2020-12-23 09:58:00|4709.3|4706.5|4709.3|4706.5|4709.3|4706.5|4709.3|4706.5|7
1608717490000|2020-12-23 09:58:10|4709.2|4706.4|4708.2|4705.4|4709.3|4706.5|4708.2|4705.4|73
1608717500000|2020-12-23 09:58:20|4708.7|4705.9|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|7
1608717510000|2020-12-23 09:58:30|4708.3|4705.5|4708.2|4705.4|4708.3|4705.5|4708.2|4705.4|6
1608717520000|2020-12-23 09:58:40|4708.1|4705.3|4707.3|4704.5|4708.1|4705.3|4707.3|4704.5|22
1608717530000|2020-12-23 09:58:50|4707.2|4704.4|4708.2|4705.4|4708.2|4705.4|4706.2|4703.4|20
1608717540000|2020-12-23 09:59:00|4707.8|4705|4708.2|4705.4|4708.3|4705.5|4707.8|4705|6
1608717550000|2020-12-23 09:59:10|4708.3|4705.5|4708.2|4705.4|4708.3|4705.5|4708.2|4705.4|1
1608717560000|2020-12-23 09:59:20|4708.3|4705.5|4711.2|4708.4|4711.7|4708.9|4708.2|4705.4|151
1608717570000|2020-12-23 09:59:30|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|37
1608717580000|2020-12-23 09:59:40|4711.1|4708.3|4710.2|4707.4|4711.1|4708.3|4709.2|4706.4|51
1608717590000|2020-12-23 09:59:50|4709.3|4706.5|4710.2|4707.4|4711.1|4708.3|4709.3|4706.5|78
1608717600000|2020-12-23 10:00:00|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|26
1608717610000|2020-12-23 10:00:10|4710.2|4707.4|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|39
1608717620000|2020-12-23 10:00:20|4710.3|4707.5|4709.2|4706.4|4711|4708.2|4709.2|4706.4|45
1608717630000|2020-12-23 10:00:30|4709.3|4706.5|4709.3|4706.5|4709.3|4706.5|4708.3|4705.5|54
1608717640000|2020-12-23 10:00:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.3|4705.5|25
1608717650000|2020-12-23 10:00:50|4709.3|4706.5|4710.2|4707.4|4710.7|4707.9|4709.2|4706.4|28
1608717660000|2020-12-23 10:01:00|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|22
1608717670000|2020-12-23 10:01:10|||||||||14
1608717680000|2020-12-23 10:01:20|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|4712.1|4709.3|33
1608717690000|2020-12-23 10:01:30|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|38
1608717700000|2020-12-23 10:01:40|4711.1|4708.3|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|48
1608717710000|2020-12-23 10:01:50|4711|4708.2|4711.1|4708.3|4711.2|4708.4|4711|4708.2|22
1608717720000|2020-12-23 10:02:00|4711.2|4708.4|4713.2|4710.4|4713.2|4710.4|4711.2|4708.4|164
1608717730000|2020-12-23 10:02:10|4713.1|4710.3|4712.1|4709.3|4713.1|4710.3|4711.2|4708.4|62
1608717740000|2020-12-23 10:02:20|4712.2|4709.4|4713.2|4710.4|4714.1|4711.3|4712.1|4709.3|82
1608717750000|2020-12-23 10:02:30|4714|4711.2|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|39
1608717760000|2020-12-23 10:02:40|4713.3|4710.5|4712.2|4709.4|4713.3|4710.5|4711.7|4708.9|46
1608717770000|2020-12-23 10:02:50|4713.1|4710.3|4711.2|4708.4|4713.2|4710.4|4711.1|4708.3|45
1608717780000|2020-12-23 10:03:00|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.8|4708|21
1608717790000|2020-12-23 10:03:10|4710.8|4708|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|23
1608717800000|2020-12-23 10:03:20|4710.7|4707.9|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|45
1608717810000|2020-12-23 10:03:30|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.7|4707.9|18
1608717820000|2020-12-23 10:03:40|4711.6|4708.8|4712.2|4709.4|4712.2|4709.4|4711.6|4708.8|33
1608717830000|2020-12-23 10:03:50|4712.3|4709.5|4712.2|4709.4|4712.3|4709.5|4711.3|4708.5|23
1608717840000|2020-12-23 10:04:00|4710.3|4707.5|4709.2|4706.4|4710.3|4707.5|4709.1|4706.3|99
1608717850000|2020-12-23 10:04:10|4709.1|4706.3|4710.2|4707.4|4710.2|4707.4|4709.1|4706.3|25
1608717860000|2020-12-23 10:04:20|4710.1|4707.3|4710.2|4707.4|4710.3|4707.5|4710.1|4707.3|5
1608717870000|2020-12-23 10:04:30|4710.1|4707.3|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|3
1608717880000|2020-12-23 10:04:40|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|3
1608717890000|2020-12-23 10:04:50|4710.1|4707.3|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|36
1608717900000|2020-12-23 10:05:00|4710.2|4707.4|4708.1|4705.3|4710.2|4707.4|4708.1|4705.3|72
1608717910000|2020-12-23 10:05:10|4708.2|4705.4|4709.1|4706.3|4709.1|4706.3|4707.3|4704.5|68
1608717920000|2020-12-23 10:05:20|4708.6|4705.8|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|20
1608717930000|2020-12-23 10:05:30|4707.7|4704.9|4708.1|4705.3|4708.2|4705.4|4707.3|4704.5|29
1608717940000|2020-12-23 10:05:40|4708.2|4705.4|4707.2|4704.4|4708.2|4705.4|4707.1|4704.3|6
1608717950000|2020-12-23 10:05:50|4707.1|4704.3|4707.2|4704.4|4707.2|4704.4|4706.1|4703.3|28
1608717960000|2020-12-23 10:06:00|4708.2|4705.4|4710.2|4707.4|4710.2|4707.4|4708.2|4705.4|97
1608717970000|2020-12-23 10:06:10|4710.1|4707.3|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|24
1608717980000|2020-12-23 10:06:20|4710.1|4707.3|4709.2|4706.4|4710.2|4707.4|4709.1|4706.3|33
1608717990000|2020-12-23 10:06:30|4709.1|4706.3|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|8
1608718000000|2020-12-23 10:06:40|4709.2|4706.4|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|45
1608718010000|2020-12-23 10:06:50|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|11
1608718020000|2020-12-23 10:07:00|4710.1|4707.3|4709.1|4706.3|4710.2|4707.4|4709.1|4706.3|8
1608718030000|2020-12-23 10:07:10|4709.2|4706.4|4710.2|4707.4|4710.3|4707.5|4709.1|4706.3|23
1608718040000|2020-12-23 10:07:20|4710.1|4707.3|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|3
1608718050000|2020-12-23 10:07:30|4709.7|4706.9|4710.2|4707.4|4710.2|4707.4|4709.7|4706.9|57
1608718060000|2020-12-23 10:07:40|4710.1|4707.3|4709.2|4706.4|4710.2|4707.4|4709.1|4706.3|19
1608718070000|2020-12-23 10:07:50|4709.1|4706.3|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|28
1608718080000|2020-12-23 10:08:00|4709.1|4706.3|4710.1|4707.3|4710.2|4707.4|4709.1|4706.3|16
1608718090000|2020-12-23 10:08:10|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|21
1608718100000|2020-12-23 10:08:20|4710.1|4707.3|4709.1|4706.3|4710.2|4707.4|4709.1|4706.3|50
1608718110000|2020-12-23 10:08:30|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.2|4705.4|15
1608718120000|2020-12-23 10:08:40|4709.1|4706.3|4709.1|4706.3|4709.2|4706.4|4708.2|4705.4|18
1608718130000|2020-12-23 10:08:50|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|2
1608718140000|2020-12-23 10:09:00|4709.3|4706.5|4712.2|4709.4|4712.2|4709.4|4709.3|4706.5|67
1608718150000|2020-12-23 10:09:10|||||||||17
1608718160000|2020-12-23 10:09:20|4713.2|4710.4|4711.2|4708.4|4713.2|4710.4|4710.2|4707.4|75
1608718170000|2020-12-23 10:09:30|4712.1|4709.3|4712.2|4709.4|4713.2|4710.4|4712.1|4709.3|28
1608718180000|2020-12-23 10:09:40|4713|4710.2|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|39
1608718190000|2020-12-23 10:09:50|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|21
1608718200000|2020-12-23 10:10:00|4713.1|4710.3|4712.2|4709.4|4713.1|4710.3|4712.2|4709.4|14
1608718210000|2020-12-23 10:10:10|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.3|4709.5|6
1608718220000|2020-12-23 10:10:20|4713.1|4710.3|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|5
1608718230000|2020-12-23 10:10:30|||||||||1
1608718240000|2020-12-23 10:10:40|||||||||7
1608718250000|2020-12-23 10:10:50|4711.4|4708.6|4709.7|4706.9|4711.4|4708.6|4709.7|4706.9|59
1608718260000|2020-12-23 10:11:00|4710.1|4707.3|4709.2|4706.4|4710.2|4707.4|4709.2|4706.4|22
1608718270000|2020-12-23 10:11:10|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|37
1608718280000|2020-12-23 10:11:20|4709.3|4706.5|4710.2|4707.4|4710.3|4707.5|4709.3|4706.5|17
1608718290000|2020-12-23 10:11:30|4711.1|4708.3|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|17
1608718300000|2020-12-23 10:11:40|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|16
1608718310000|2020-12-23 10:11:50|4711.1|4708.3|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|6
1608718320000|2020-12-23 10:12:00|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.2|4707.4|19
1608718330000|2020-12-23 10:12:10|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|27
1608718340000|2020-12-23 10:12:20|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|7
1608718350000|2020-12-23 10:12:30|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|50
1608718360000|2020-12-23 10:12:40|||||||||2
1608718370000|2020-12-23 10:12:50|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|3
1608718380000|2020-12-23 10:13:00|4711.2|4708.4|4711.2|4708.4|4712.2|4709.4|4711.1|4708.3|32
1608718390000|2020-12-23 10:13:10|4711.1|4708.3|4711.1|4708.3|4711.2|4708.4|4711.1|4708.3|16
1608718400000|2020-12-23 10:13:20|4710.7|4707.9|4711.1|4708.3|4711.2|4708.4|4710.7|4707.9|13
1608718410000|2020-12-23 10:13:30|4710.7|4707.9|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|44
1608718420000|2020-12-23 10:13:40|4710.6|4707.8|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|18
1608718440000|2020-12-23 10:14:00|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|4711.1|4708.3|68
1608718450000|2020-12-23 10:14:10|4711.2|4708.4|4710.2|4707.4|4712.2|4709.4|4710.1|4707.3|41
1608718460000|2020-12-23 10:14:20|4710.1|4707.3|4711.1|4708.3|4711.2|4708.4|4710.1|4707.3|21
1608718470000|2020-12-23 10:14:30|4710.3|4707.5|4710.2|4707.4|4710.7|4707.9|4710.2|4707.4|16
1608718480000|2020-12-23 10:14:40|4711|4708.2|4710.1|4707.3|4711.1|4708.3|4710.1|4707.3|14
1608718490000|2020-12-23 10:14:50|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|12
1608718500000|2020-12-23 10:15:00|4710.7|4707.9|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|12
1608718510000|2020-12-23 10:15:10|4712|4709.2|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|16
1608718520000|2020-12-23 10:15:20|4712.1|4709.3|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|12
1608718530000|2020-12-23 10:15:30|4711.6|4708.8|4712.2|4709.4|4713|4710.2|4711.2|4708.4|21
1608718540000|2020-12-23 10:15:40|||||||||24
1608718550000|2020-12-23 10:15:50|4712.6|4709.8|4714.2|4711.4|4714.2|4711.4|4712.6|4709.8|68
1608718560000|2020-12-23 10:16:00|4715.1|4712.3|4715.1|4712.3|4715.1|4712.3|4714.1|4711.3|79
1608718570000|2020-12-23 10:16:10|4715.2|4712.4|4715.2|4712.4|4715.6|4712.8|4715.1|4712.3|19
1608718580000|2020-12-23 10:16:20|4715.1|4712.3|4712.2|4709.4|4715.1|4712.3|4712.1|4709.3|78
1608718590000|2020-12-23 10:16:30|4712.1|4709.3|4710.2|4707.4|4712.1|4709.3|4710.2|4707.4|26
1608718600000|2020-12-23 10:16:40|4710.1|4707.3|4709.2|4706.4|4710.1|4707.3|4708.2|4705.4|28
1608718610000|2020-12-23 10:16:50|4710.1|4707.3|4709.1|4706.3|4710.1|4707.3|4708.8|4706|37
1608718620000|2020-12-23 10:17:00|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.1|4705.3|14
1608718630000|2020-12-23 10:17:10|4708.1|4705.3|4709.1|4706.3|4709.1|4706.3|4708.1|4705.3|34
1608718640000|2020-12-23 10:17:20|4709|4706.2|4708.1|4705.3|4709|4706.2|4707.3|4704.5|27
1608718650000|2020-12-23 10:17:30|4707.6|4704.8|4707.1|4704.3|4707.6|4704.8|4707.1|4704.3|4
1608718660000|2020-12-23 10:17:40|4707.2|4704.4|4708.1|4705.3|4708.6|4705.8|4707.2|4704.4|18
1608718670000|2020-12-23 10:17:50|4708.2|4705.4|4707.2|4704.4|4708.2|4705.4|4707.2|4704.4|17
1608718680000|2020-12-23 10:18:00|4707.1|4704.3|4708.2|4705.4|4708.2|4705.4|4707.1|4704.3|9
1608718690000|2020-12-23 10:18:10|4709|4706.2|4710.1|4707.3|4711.1|4708.3|4709|4706.2|82
1608718700000|2020-12-23 10:18:20|4710.2|4707.4|4709.2|4706.4|4710.2|4707.4|4709.2|4706.4|15
1608718710000|2020-12-23 10:18:30|4709.1|4706.3|4709.2|4706.4|4710.1|4707.3|4709.1|4706.3|25
1608718720000|2020-12-23 10:18:40|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|8
1608718730000|2020-12-23 10:18:50|4708.2|4705.4|4708.1|4705.3|4708.6|4705.8|4708.1|4705.3|9
1608718740000|2020-12-23 10:19:00|4708.2|4705.4|4709.1|4706.3|4709.1|4706.3|4708.2|4705.4|11
1608718750000|2020-12-23 10:19:10|4708.6|4705.8|4709.1|4706.3|4709.1|4706.3|4708.6|4705.8|5
1608718770000|2020-12-23 10:19:30|4710.1|4707.3|4710.1|4707.3|4710.2|4707.4|4710.1|4707.3|9
1608718780000|2020-12-23 10:19:40|4710.2|4707.4|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|15
1608718790000|2020-12-23 10:19:50|4710.6|4707.8|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|14
1608718800000|2020-12-23 10:20:00|4710.6|4707.8|4710.3|4707.5|4711.2|4708.4|4710.2|4707.4|13
1608718810000|2020-12-23 10:20:10|4711.1|4708.3|4712.2|4709.4|4712.2|4709.4|4710.2|4707.4|46
1608718820000|2020-12-23 10:20:20|4712.1|4709.3|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|8
1608718830000|2020-12-23 10:20:30|4712.6|4709.8|4713.1|4710.3|4713.2|4710.4|4712.3|4709.5|22
1608718840000|2020-12-23 10:20:40|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|11
1608718850000|2020-12-23 10:20:50|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|20
1608718860000|2020-12-23 10:21:00|4714.1|4711.3|4713.2|4710.4|4714.2|4711.4|4713.1|4710.3|13
1608718870000|2020-12-23 10:21:10|||||||||7
1608718880000|2020-12-23 10:21:20|4712.4|4709.6|4713.1|4710.3|4713.2|4710.4|4712.2|4709.4|7
1608718890000|2020-12-23 10:21:30|4713.2|4710.4|4712.2|4709.4|4713.2|4710.4|4711.2|4708.4|25
1608718900000|2020-12-23 10:21:40|||||||||1
1608718910000|2020-12-23 10:21:50|4712.1|4709.3|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|25
1608718920000|2020-12-23 10:22:00|4712.1|4709.3|4712.3|4709.5|4713.1|4710.3|4712.1|4709.3|37
1608718930000|2020-12-23 10:22:10|4712.7|4709.9|4713.2|4710.4|4713.2|4710.4|4712.1|4709.3|44
1608718940000|2020-12-23 10:22:20|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|4714.1|4711.3|56
1608718950000|2020-12-23 10:22:30|4713.3|4710.5|4713.2|4710.4|4714.2|4711.4|4712.3|4709.5|69
1608718960000|2020-12-23 10:22:40|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|22
1608718970000|2020-12-23 10:22:50|||||||||12
1608718980000|2020-12-23 10:23:00|4714.3|4711.5|4715.2|4712.4|4716.1|4713.3|4714.2|4711.4|69
1608718990000|2020-12-23 10:23:10|4715.3|4712.5|4716.2|4713.4|4716.2|4713.4|4715.3|4712.5|22
1608719000000|2020-12-23 10:23:20|||||||||24
1608719010000|2020-12-23 10:23:30|||||||||23
1608719020000|2020-12-23 10:23:40|4715.3|4712.5|4716.1|4713.3|4716.1|4713.3|4715.2|4712.4|93
1608719030000|2020-12-23 10:23:50|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|3
1608719040000|2020-12-23 10:24:00|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|19
1608719050000|2020-12-23 10:24:10|4717.1|4714.3|4717.1|4714.3|4717.2|4714.4|4717.1|4714.3|2
1608719060000|2020-12-23 10:24:20|4716.3|4713.5|4716.1|4713.3|4716.3|4713.5|4716.1|4713.3|34
1608719070000|2020-12-23 10:24:30|4716|4713.2|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|50
1608719080000|2020-12-23 10:24:40|4716.3|4713.5|4717.2|4714.4|4717.3|4714.5|4716.3|4713.5|50
1608719090000|2020-12-23 10:24:50|4717.1|4714.3|4716.3|4713.5|4717.2|4714.4|4716.3|4713.5|7
1608719100000|2020-12-23 10:25:00|4717.1|4714.3|4716.2|4713.4|4717.1|4714.3|4716.1|4713.3|13
1608719110000|2020-12-23 10:25:10|4716.6|4713.8|4717.2|4714.4|4717.2|4714.4|4716.6|4713.8|31
1608719120000|2020-12-23 10:25:20|4717.1|4714.3|4717.2|4714.4|4718.1|4715.3|4717.1|4714.3|53
1608719130000|2020-12-23 10:25:30|4718|4715.2|4722.2|4719.4|4723.2|4720.4|4718|4715.2|341
1608719140000|2020-12-23 10:25:40|4723.1|4720.3|4721.1|4718.3|4723.1|4720.3|4721.1|4718.3|70
1608719150000|2020-12-23 10:25:50|4720.3|4717.5|4718.1|4715.3|4720.3|4717.5|4718.1|4715.3|30
1608719160000|2020-12-23 10:26:00|4717.1|4714.3|4721.2|4718.4|4721.2|4718.4|4717.1|4714.3|76
1608719170000|2020-12-23 10:26:10|4722.1|4719.3|4720.2|4717.4|4722.1|4719.3|4720.1|4717.3|31
1608719180000|2020-12-23 10:26:20|4720.1|4717.3|4722.1|4719.3|4722.2|4719.4|4720.1|4717.3|35
1608719190000|2020-12-23 10:26:30|4722.2|4719.4|4721.2|4718.4|4722.2|4719.4|4721.2|4718.4|24
1608719200000|2020-12-23 10:26:40|4721.1|4718.3|4720.1|4717.3|4721.2|4718.4|4720.1|4717.3|31
1608719210000|2020-12-23 10:26:50|4720.2|4717.4|4719.1|4716.3|4720.2|4717.4|4719.1|4716.3|25
1608719220000|2020-12-23 10:27:00|4719.2|4716.4|4720.2|4717.4|4721.1|4718.3|4719.1|4716.3|26
1608719230000|2020-12-23 10:27:10|4720.1|4717.3|4719.2|4716.4|4720.1|4717.3|4719.1|4716.3|9
1608719240000|2020-12-23 10:27:20|4719.7|4716.9|4720.1|4717.3|4721|4718.2|4719.7|4716.9|23
1608719250000|2020-12-23 10:27:30|4720.2|4717.4|4719.1|4716.3|4720.2|4717.4|4719.1|4716.3|12
1608719260000|2020-12-23 10:27:40|4719.2|4716.4|4720.2|4717.4|4720.2|4717.4|4719.2|4716.4|9
1608719270000|2020-12-23 10:27:50|4720.1|4717.3|4721.1|4718.3|4721.1|4718.3|4720.1|4717.3|7
1608719280000|2020-12-23 10:28:00|4720.3|4717.5|4720.2|4717.4|4721.1|4718.3|4719.2|4716.4|25
1608719290000|2020-12-23 10:28:10|4720.1|4717.3|4720.2|4717.4|4720.2|4717.4|4720.1|4717.3|20
1608719300000|2020-12-23 10:28:20|4721|4718.2|4720.2|4717.4|4721.1|4718.3|4720.1|4717.3|10
1608719310000|2020-12-23 10:28:30|4721.1|4718.3|4721.1|4718.3|4721.1|4718.3|4721.1|4718.3|4
1608719320000|2020-12-23 10:28:40|4720.7|4717.9|4721.1|4718.3|4721.1|4718.3|4720.2|4717.4|20
1608719330000|2020-12-23 10:28:50|4721.2|4718.4|4721.2|4718.4|4721.2|4718.4|4721.1|4718.3|2
1608719340000|2020-12-23 10:29:00|4722.2|4719.4|4722.2|4719.4|4723.1|4720.3|4722.1|4719.3|35
1608719350000|2020-12-23 10:29:10|4722.1|4719.3|4722.2|4719.4|4722.2|4719.4|4722.1|4719.3|3
1608719360000|2020-12-23 10:29:20|4722.1|4719.3|4722.1|4719.3|4722.1|4719.3|4722.1|4719.3|17
1608719370000|2020-12-23 10:29:30|4722.2|4719.4|4722.2|4719.4|4722.2|4719.4|4722.1|4719.3|5
1608719380000|2020-12-23 10:29:40|4722.1|4719.3|4721.1|4718.3|4722.2|4719.4|4721.1|4718.3|31
1608719390000|2020-12-23 10:29:50|4721.2|4718.4|4721.2|4718.4|4722.2|4719.4|4721.1|4718.3|38
1608719400000|2020-12-23 10:30:00|4721.1|4718.3|4720.1|4717.3|4721.2|4718.4|4720.1|4717.3|27
1608719410000|2020-12-23 10:30:10|4720|4717.2|4720.2|4717.4|4720.2|4717.4|4719.7|4716.9|20
1608719420000|2020-12-23 10:30:20|4720.1|4717.3|4720.1|4717.3|4721.1|4718.3|4720.1|4717.3|28
1608719430000|2020-12-23 10:30:30|4719.7|4716.9|4719.1|4716.3|4719.7|4716.9|4718.1|4715.3|46
1608719440000|2020-12-23 10:30:40|4719.2|4716.4|4719.1|4716.3|4720.1|4717.3|4719.1|4716.3|26
1608719450000|2020-12-23 10:30:50|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|4719.1|4716.3|0
1608719460000|2020-12-23 10:31:00|4720.1|4717.3|4720.2|4717.4|4720.2|4717.4|4720.1|4717.3|4
1608719470000|2020-12-23 10:31:10|4720.1|4717.3|4720.2|4717.4|4721.7|4718.9|4719.2|4716.4|97
1608719480000|2020-12-23 10:31:20|4720.1|4717.3|4720.2|4717.4|4720.2|4717.4|4720.1|4717.3|0
1608719490000|2020-12-23 10:31:30|||||||||2
1608719500000|2020-12-23 10:31:40|4720.1|4717.3|4720.2|4717.4|4721.2|4718.4|4720.1|4717.3|47
1608719510000|2020-12-23 10:31:50|4720.3|4717.5|4721.2|4718.4|4721.2|4718.4|4720.2|4717.4|14
1608719520000|2020-12-23 10:32:00|4720.2|4717.4|4720.1|4717.3|4720.2|4717.4|4720.1|4717.3|7
1608719530000|2020-12-23 10:32:10|4720.2|4717.4|4719.2|4716.4|4720.2|4717.4|4719.2|4716.4|17
1608719540000|2020-12-23 10:32:20|||||||||3
1608719550000|2020-12-23 10:32:30|4719.3|4716.5|4720.2|4717.4|4720.2|4717.4|4719.2|4716.4|21
1608719560000|2020-12-23 10:32:40|4720.1|4717.3|4720.2|4717.4|4720.2|4717.4|4720.1|4717.3|18
1608719570000|2020-12-23 10:32:50|4719.3|4716.5|4719.2|4716.4|4719.3|4716.5|4718.2|4715.4|43
1608719580000|2020-12-23 10:33:00|4719.3|4716.5|4718.2|4715.4|4719.3|4716.5|4718.2|4715.4|24
1608719590000|2020-12-23 10:33:10|4718.7|4715.9|4719.2|4716.4|4720|4717.2|4718.7|4715.9|72
1608719600000|2020-12-23 10:33:20|4719.1|4716.3|4719.2|4716.4|4719.2|4716.4|4718.2|4715.4|38
1608719610000|2020-12-23 10:33:30|4719.3|4716.5|4719.2|4716.4|4719.3|4716.5|4719.2|4716.4|28
1608719620000|2020-12-23 10:33:40|4720.1|4717.3|4719.1|4716.3|4720.1|4717.3|4718.2|4715.4|78
1608719630000|2020-12-23 10:33:50|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|3
1608719640000|2020-12-23 10:34:00|4719.3|4716.5|4720.2|4717.4|4721.1|4718.3|4719.3|4716.5|42
1608719650000|2020-12-23 10:34:10|4720.1|4717.3|4719.2|4716.4|4720.2|4717.4|4719.2|4716.4|42
1608719660000|2020-12-23 10:34:20|4719.1|4716.3|4719.2|4716.4|4719.2|4716.4|4718.1|4715.3|41
1608719670000|2020-12-23 10:34:30|4719.1|4716.3|4720.1|4717.3|4720.2|4717.4|4719.1|4716.3|21
1608719680000|2020-12-23 10:34:40|4719.7|4716.9|4719.2|4716.4|4720.2|4717.4|4719.2|4716.4|20
1608719690000|2020-12-23 10:34:50|4719.1|4716.3|4717.2|4714.4|4719.2|4716.4|4717.1|4714.3|89
1608719700000|2020-12-23 10:35:00|4717.1|4714.3|4718.2|4715.4|4718.2|4715.4|4717.1|4714.3|37
1608719710000|2020-12-23 10:35:10|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|0
1608719720000|2020-12-23 10:35:20|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|6
1608719730000|2020-12-23 10:35:30|4718.3|4715.5|4719.2|4716.4|4719.2|4716.4|4718.3|4715.5|12
1608719740000|2020-12-23 10:35:40|||||||||2
1608719750000|2020-12-23 10:35:50|4718.3|4715.5|4718.2|4715.4|4718.3|4715.5|4717.3|4714.5|33
1608719760000|2020-12-23 10:36:00|4718.1|4715.3|4717.3|4714.5|4718.2|4715.4|4717.2|4714.4|19
1608719770000|2020-12-23 10:36:10|4717.2|4714.4|4715.2|4712.4|4717.3|4714.5|4714.2|4711.4|47
1608719780000|2020-12-23 10:36:20|4715.3|4712.5|4716.2|4713.4|4717.1|4714.3|4715.3|4712.5|26
1608719790000|2020-12-23 10:36:30|4716.7|4713.9|4717.2|4714.4|4717.2|4714.4|4716.7|4713.9|7
1608719800000|2020-12-23 10:36:40|||||||||2
1608719810000|2020-12-23 10:36:50|4718.1|4715.3|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|12
1608719820000|2020-12-23 10:37:00|4717.1|4714.3|4717.1|4714.3|4717.2|4714.4|4717.1|4714.3|19
1608719830000|2020-12-23 10:37:10|4716.3|4713.5|4715.6|4712.8|4716.3|4713.5|4715.2|4712.4|56
1608719840000|2020-12-23 10:37:20|4716|4713.2|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|10
1608719850000|2020-12-23 10:37:30|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|11
1608719860000|2020-12-23 10:37:40|4716.3|4713.5|4717.1|4714.3|4717.2|4714.4|4716.3|4713.5|5
1608719870000|2020-12-23 10:37:50|4716.3|4713.5|4716.2|4713.4|4716.3|4713.5|4716.2|4713.4|5
1608719880000|2020-12-23 10:38:00|4716.3|4713.5|4717.1|4714.3|4717.2|4714.4|4716.2|4713.4|7
1608719890000|2020-12-23 10:38:10|4716.3|4713.5|4715.1|4712.3|4716.3|4713.5|4715.1|4712.3|21
1608719900000|2020-12-23 10:38:20|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|25
1608719910000|2020-12-23 10:38:30|4715.7|4712.9|4715.2|4712.4|4715.7|4712.9|4715.2|4712.4|5
1608719920000|2020-12-23 10:38:40|4716|4713.2|4715.2|4712.4|4716|4713.2|4715.2|4712.4|11
1608719930000|2020-12-23 10:38:50|4716|4713.2|4718.1|4715.3|4718.1|4715.3|4716|4713.2|78
1608719940000|2020-12-23 10:39:00|||||||||3
1608719950000|2020-12-23 10:39:10|4718.2|4715.4|4717.1|4714.3|4719.1|4716.3|4716.7|4713.9|29
1608719960000|2020-12-23 10:39:20|4716.7|4713.9|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|13
1608719970000|2020-12-23 10:39:30|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|4717.1|4714.3|14
1608719980000|2020-12-23 10:39:40|4717.2|4714.4|4718.1|4715.3|4718.1|4715.3|4717.2|4714.4|7
1608719990000|2020-12-23 10:39:50|4717.6|4714.8|4719.1|4716.3|4719.2|4716.4|4717.6|4714.8|11
1608720000000|2020-12-23 10:40:00|4719.2|4716.4|4718.2|4715.4|4719.2|4716.4|4718.2|4715.4|12
1608720010000|2020-12-23 10:40:10|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|1
1608720020000|2020-12-23 10:40:20|4719|4716.2|4718.2|4715.4|4719.1|4716.3|4718.2|4715.4|5
1608720030000|2020-12-23 10:40:30|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|4
1608720040000|2020-12-23 10:40:40|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|1
1608720050000|2020-12-23 10:40:50|4717.3|4714.5|4716.2|4713.4|4717.3|4714.5|4716.2|4713.4|23
1608720060000|2020-12-23 10:41:00|4716.7|4713.9|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|24
1608720070000|2020-12-23 10:41:10|4716.6|4713.8|4717.2|4714.4|4717.2|4714.4|4716.2|4713.4|4
1608720080000|2020-12-23 10:41:20|4716.8|4714|4716.2|4713.4|4717.2|4714.4|4716.1|4713.3|36
1608720090000|2020-12-23 10:41:30|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|1
1608720110000|2020-12-23 10:41:50|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|0
1608720120000|2020-12-23 10:42:00|4715.1|4712.3|4715.1|4712.3|4715.6|4712.8|4714.2|4711.4|30
1608720130000|2020-12-23 10:42:10|4714.3|4711.5|4716.2|4713.4|4716.2|4713.4|4714.3|4711.5|49
1608720140000|2020-12-23 10:42:20|4717.1|4714.3|4717.2|4714.4|4718.1|4715.3|4717.1|4714.3|39
1608720150000|2020-12-23 10:42:30|4717.6|4714.8|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|14
1608720160000|2020-12-23 10:42:40|4718.1|4715.3|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|17
1608720170000|2020-12-23 10:42:50|4717.6|4714.8|4716.2|4713.4|4718.1|4715.3|4716.2|4713.4|22
1608720180000|2020-12-23 10:43:00|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|6
1608720190000|2020-12-23 10:43:10|4716.6|4713.8|4716.2|4713.4|4717.1|4714.3|4716.1|4713.3|9
1608720200000|2020-12-23 10:43:20|4716.1|4713.3|4716.1|4713.3|4716.2|4713.4|4716.1|4713.3|0
1608720210000|2020-12-23 10:43:30|4715.3|4712.5|4714.2|4711.4|4715.6|4712.8|4714.2|4711.4|42
1608720220000|2020-12-23 10:43:40|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|47
1608720230000|2020-12-23 10:43:50|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|32
1608720240000|2020-12-23 10:44:00|4716|4713.2|4714.2|4711.4|4716.1|4713.3|4714.2|4711.4|29
1608720250000|2020-12-23 10:44:10|4714.3|4711.5|4714.2|4711.4|4715.1|4712.3|4714.2|4711.4|10
1608720260000|2020-12-23 10:44:20|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|1
1608720270000|2020-12-23 10:44:30|4715.1|4712.3|4715.2|4712.4|4716|4713.2|4715.1|4712.3|7
1608720280000|2020-12-23 10:44:40|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4714.3|4711.5|12
1608720290000|2020-12-23 10:44:50|4715.1|4712.3|4714.2|4711.4|4715.2|4712.4|4714.2|4711.4|9
1608720300000|2020-12-23 10:45:00|4715.2|4712.4|4715.2|4712.4|4716.1|4713.3|4715.1|4712.3|35
1608720310000|2020-12-23 10:45:10|4715.1|4712.3|4717.2|4714.4|4717.2|4714.4|4715.1|4712.3|27
1608720320000|2020-12-23 10:45:20|4717.1|4714.3|4719.1|4716.3|4720.2|4717.4|4717.1|4714.3|69
1608720330000|2020-12-23 10:45:30|4718.7|4715.9|4718.1|4715.3|4719.1|4716.3|4717.2|4714.4|13
1608720340000|2020-12-23 10:45:40|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|1
1608720350000|2020-12-23 10:45:50|4718.1|4715.3|4717.1|4714.3|4718.1|4715.3|4717.1|4714.3|5
1608720360000|2020-12-23 10:46:00|4716.2|4713.4|4716.2|4713.4|4717.1|4714.3|4716.1|4713.3|87
1608720370000|2020-12-23 10:46:10|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|1
1608720380000|2020-12-23 10:46:20|4715.1|4712.3|4715.1|4712.3|4715.1|4712.3|4714.3|4711.5|18
1608720390000|2020-12-23 10:46:30|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4715.1|4712.3|2
1608720400000|2020-12-23 10:46:40|4715.1|4712.3|4715.1|4712.3|4715.2|4712.4|4715.1|4712.3|0
1608720410000|2020-12-23 10:46:50|4715|4712.2|4714.2|4711.4|4715.1|4712.3|4714.2|4711.4|12
1608720420000|2020-12-23 10:47:00|4714.1|4711.3|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|19
1608720430000|2020-12-23 10:47:10|4712.7|4709.9|4712.2|4709.4|4712.7|4709.9|4712.1|4709.3|28
1608720440000|2020-12-23 10:47:20|4712.1|4709.3|4710.2|4707.4|4712.1|4709.3|4710.1|4707.3|71
1608720450000|2020-12-23 10:47:30|4711|4708.2|4710.1|4707.3|4711.2|4708.4|4709.6|4706.8|46
1608720460000|2020-12-23 10:47:40|4709.7|4706.9|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|67
1608720470000|2020-12-23 10:47:50|4710.1|4707.3|4710.2|4707.4|4711.2|4708.4|4710.1|4707.3|54
1608720480000|2020-12-23 10:48:00|4710.7|4707.9|4710.3|4707.5|4711.1|4708.3|4710.2|4707.4|61
1608720490000|2020-12-23 10:48:10|4710.2|4707.4|4709.2|4706.4|4710.6|4707.8|4709.2|4706.4|74
1608720500000|2020-12-23 10:48:20|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|31
1608720510000|2020-12-23 10:48:30|4711|4708.2|4711.1|4708.3|4711.2|4708.4|4711|4708.2|11
1608720520000|2020-12-23 10:48:40|4711.2|4708.4|4710.1|4707.3|4711.2|4708.4|4709.2|4706.4|12
1608720530000|2020-12-23 10:48:50|4710.2|4707.4|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|39
1608720540000|2020-12-23 10:49:00|4711.1|4708.3|4711.2|4708.4|4712.1|4709.3|4710.2|4707.4|51
1608720550000|2020-12-23 10:49:10|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|10
1608720560000|2020-12-23 10:49:20|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|17
1608720570000|2020-12-23 10:49:30|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|2
1608720580000|2020-12-23 10:49:40|4711.3|4708.5|4710.2|4707.4|4712.1|4709.3|4710.2|4707.4|29
1608720590000|2020-12-23 10:49:50|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|6
1608720600000|2020-12-23 10:50:00|4711.1|4708.3|4712.1|4709.3|4712.1|4709.3|4711.1|4708.3|5
1608720610000|2020-12-23 10:50:10|4712.2|4709.4|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|18
1608720620000|2020-12-23 10:50:20|4711.1|4708.3|4711.1|4708.3|4711.2|4708.4|4710.2|4707.4|10
1608720630000|2020-12-23 10:50:30|||||||||1
1608720640000|2020-12-23 10:50:40|4710.2|4707.4|4711.1|4708.3|4711.1|4708.3|4710.2|4707.4|14
1608720650000|2020-12-23 10:50:50|4711.2|4708.4|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|9
1608720660000|2020-12-23 10:51:00|4712.1|4709.3|4712.1|4709.3|4713.2|4710.4|4712.1|4709.3|58
1608720670000|2020-12-23 10:51:10|4712.2|4709.4|4713.1|4710.3|4713.2|4710.4|4712.2|4709.4|13
1608720680000|2020-12-23 10:51:20|4713.2|4710.4|4713.2|4710.4|4714.1|4711.3|4713.2|4710.4|20
1608720690000|2020-12-23 10:51:30|4713.6|4710.8|4714.1|4711.3|4714.1|4711.3|4713.6|4710.8|7
1608720710000|2020-12-23 10:51:50|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|33
1608720720000|2020-12-23 10:52:00|4714.1|4711.3|4716.1|4713.3|4716.1|4713.3|4713.2|4710.4|65
1608720730000|2020-12-23 10:52:10|4715.2|4712.4|4715.1|4712.3|4715.2|4712.4|4714.6|4711.8|11
1608720740000|2020-12-23 10:52:20|4715.2|4712.4|4715.1|4712.3|4716.1|4713.3|4715.1|4712.3|27
1608720750000|2020-12-23 10:52:30|4714.3|4711.5|4714.2|4711.4|4715.1|4712.3|4714.1|4711.3|20
1608720760000|2020-12-23 10:52:40|4714.1|4711.3|4715.1|4712.3|4715.2|4712.4|4714.1|4711.3|8
1608720770000|2020-12-23 10:52:50|4714.7|4711.9|4715.1|4712.3|4715.1|4712.3|4713.6|4710.8|72
1608720780000|2020-12-23 10:53:00|4714.7|4711.9|4714.1|4711.3|4714.7|4711.9|4713.2|4710.4|11
1608720790000|2020-12-23 10:53:10|||||||||3
1608720800000|2020-12-23 10:53:20|4714.2|4711.4|4715.1|4712.3|4715.1|4712.3|4714.2|4711.4|38
1608720810000|2020-12-23 10:53:30|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|4715.2|4712.4|8
1608720820000|2020-12-23 10:53:40|4715.3|4712.5|4716.1|4713.3|4716.2|4713.4|4715.2|4712.4|29
1608720830000|2020-12-23 10:53:50|4715.7|4712.9|4714.1|4711.3|4716.1|4713.3|4714.1|4711.3|13
1608720840000|2020-12-23 10:54:00|4713.3|4710.5|4714.1|4711.3|4714.1|4711.3|4713.1|4710.3|13
1608720850000|2020-12-23 10:54:10|4714.2|4711.4|4715.2|4712.4|4715.2|4712.4|4714.1|4711.3|21
1608720860000|2020-12-23 10:54:20|4715.6|4712.8|4715.1|4712.3|4715.6|4712.8|4715.1|4712.3|13
1608720870000|2020-12-23 10:54:30|4714.6|4711.8|4714.1|4711.3|4715.2|4712.4|4714.1|4711.3|14
1608720880000|2020-12-23 10:54:40|4714.2|4711.4|4714.2|4711.4|4714.3|4711.5|4714.1|4711.3|51
1608720890000|2020-12-23 10:54:50|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|2
1608720900000|2020-12-23 10:55:00|4714.3|4711.5|4715.1|4712.3|4715.2|4712.4|4714.3|4711.5|20
1608720910000|2020-12-23 10:55:10|4715.2|4712.4|4714.2|4711.4|4715.2|4712.4|4714.2|4711.4|20
1608720920000|2020-12-23 10:55:20|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|0
1608720930000|2020-12-23 10:55:30|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|2
1608720940000|2020-12-23 10:55:40|4714.3|4711.5|4715.2|4712.4|4715.3|4712.5|4714.3|4711.5|28
1608720950000|2020-12-23 10:55:50|4715.3|4712.5|4716.2|4713.4|4717.2|4714.4|4715.2|4712.4|39
1608720960000|2020-12-23 10:56:00|4715.8|4713|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|12
1608720970000|2020-12-23 10:56:10|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|13
1608720980000|2020-12-23 10:56:20|||||||||8
1608720990000|2020-12-23 10:56:30|4715.1|4712.3|4714.2|4711.4|4715.2|4712.4|4714.1|4711.3|9
1608721000000|2020-12-23 10:56:40|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|0
1608721010000|2020-12-23 10:56:50|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|60
1608721020000|2020-12-23 10:57:00|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|1
1608721030000|2020-12-23 10:57:10|||||||||1
1608721040000|2020-12-23 10:57:20|4713.8|4711|4714.2|4711.4|4714.2|4711.4|4713.8|4711|11
1608721050000|2020-12-23 10:57:30|4713.2|4710.4|4714.2|4711.4|4714.2|4711.4|4713.1|4710.3|18
1608721060000|2020-12-23 10:57:40|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4715.1|4712.3|13
1608721070000|2020-12-23 10:57:50|4714.4|4711.6|4716.2|4713.4|4716.2|4713.4|4714.2|4711.4|22
1608721080000|2020-12-23 10:58:00|4715.2|4712.4|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|12
1608721090000|2020-12-23 10:58:10|4714.8|4712|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|12
1608721100000|2020-12-23 10:58:20|4716.2|4713.4|4716.2|4713.4|4717.1|4714.3|4715.3|4712.5|20
1608721110000|2020-12-23 10:58:30|4716.6|4713.8|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|15
1608721120000|2020-12-23 10:58:40|4715.2|4712.4|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|29
1608721130000|2020-12-23 10:58:50|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|2
1608721140000|2020-12-23 10:59:00|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.7|4712.9|3
1608721150000|2020-12-23 10:59:10|4716.1|4713.3|4716.1|4713.3|4716.2|4713.4|4715.3|4712.5|14
1608721160000|2020-12-23 10:59:20|4715.2|4712.4|4716.7|4713.9|4718.1|4715.3|4715.2|4712.4|91
1608721170000|2020-12-23 10:59:30|4717.1|4714.3|4717.1|4714.3|4717.2|4714.4|4716.2|4713.4|14
1608721180000|2020-12-23 10:59:40|4717.2|4714.4|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|12
1608721190000|2020-12-23 10:59:50|4716.6|4713.8|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|27
1608721200000|2020-12-23 11:00:00|4716.1|4713.3|4716.2|4713.4|4717.2|4714.4|4716.1|4713.3|6
1608721210000|2020-12-23 11:00:10|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|3
1608721220000|2020-12-23 11:00:20|||||||||4
1608721230000|2020-12-23 11:00:30|4715.3|4712.5|4716.1|4713.3|4716.1|4713.3|4715.3|4712.5|11
1608721240000|2020-12-23 11:00:40|4715.7|4712.9|4713.2|4710.4|4715.7|4712.9|4713.2|4710.4|38
1608721250000|2020-12-23 11:00:50|||||||||7
1608721260000|2020-12-23 11:01:00|||||||||7
1608721270000|2020-12-23 11:01:10|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|24
1608721280000|2020-12-23 11:01:20|4714.1|4711.3|4714.1|4711.3|4714.2|4711.4|4713.3|4710.5|15
1608721290000|2020-12-23 11:01:30|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.3|4710.5|23
1608721300000|2020-12-23 11:01:40|4714.1|4711.3|4713.2|4710.4|4714.1|4711.3|4713.2|4710.4|10
1608721310000|2020-12-23 11:01:50|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|9
1608721320000|2020-12-23 11:02:00|4713.7|4710.9|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|27
1608721330000|2020-12-23 11:02:10|4713.3|4710.5|4714.1|4711.3|4714.2|4711.4|4713.3|4710.5|18
1608721340000|2020-12-23 11:02:20|4713.7|4710.9|4713.3|4710.5|4714.1|4711.3|4713.3|4710.5|20
1608721350000|2020-12-23 11:02:30|4713.1|4710.3|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|2
1608721360000|2020-12-23 11:02:40|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|3
1608721370000|2020-12-23 11:02:50|4714.1|4711.3|4713.2|4710.4|4714.1|4711.3|4713.2|4710.4|16
1608721380000|2020-12-23 11:03:00|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|0
1608721390000|2020-12-23 11:03:10|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|15
1608721410000|2020-12-23 11:03:30|4714.1|4711.3|4716.2|4713.4|4717.1|4714.3|4714.1|4711.3|81
1608721420000|2020-12-23 11:03:40|4716.6|4713.8|4721.1|4718.3|4721.1|4718.3|4716.6|4713.8|75
1608721430000|2020-12-23 11:03:50|4721.2|4718.4|4720.2|4717.4|4721.2|4718.4|4720.2|4717.4|48
1608721440000|2020-12-23 11:04:00|4720.3|4717.5|4721.2|4718.4|4722.2|4719.4|4720.3|4717.5|45
1608721450000|2020-12-23 11:04:10|4721.3|4718.5|4721.2|4718.4|4721.7|4718.9|4721.1|4718.3|22
1608721460000|2020-12-23 11:04:20|4720.4|4717.6|4720.2|4717.4|4721.2|4718.4|4720.2|4717.4|46
1608721470000|2020-12-23 11:04:30|4720.3|4717.5|4718.3|4715.5|4720.3|4717.5|4718.2|4715.4|39
1608721480000|2020-12-23 11:04:40|4718.7|4715.9|4718.2|4715.4|4718.7|4715.9|4717.2|4714.4|28
1608721490000|2020-12-23 11:04:50|4717.3|4714.5|4718.2|4715.4|4718.3|4715.5|4717.2|4714.4|27
1608721500000|2020-12-23 11:05:00|4718.3|4715.5|4718.1|4715.3|4718.3|4715.5|4718.1|4715.3|26
1608721510000|2020-12-23 11:05:10|4718.2|4715.4|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|21
1608721520000|2020-12-23 11:05:20|4718|4715.2|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|11
1608721530000|2020-12-23 11:05:30|4717.1|4714.3|4716.2|4713.4|4717.1|4714.3|4716.2|4713.4|6
1608721540000|2020-12-23 11:05:40|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|3
1608721550000|2020-12-23 11:05:50|4715.3|4712.5|4715.2|4712.4|4716.1|4713.3|4714.3|4711.5|24
1608721560000|2020-12-23 11:06:00|4714.3|4711.5|4715.1|4712.3|4715.2|4712.4|4714.3|4711.5|20
1608721570000|2020-12-23 11:06:10|4715.2|4712.4|4714.1|4711.3|4715.2|4712.4|4714.1|4711.3|6
1608721580000|2020-12-23 11:06:20|4714.2|4711.4|4714.1|4711.3|4715.1|4712.3|4713.3|4710.5|40
1608721590000|2020-12-23 11:06:30|4713.7|4710.9|4713.3|4710.5|4714.2|4711.4|4713.3|4710.5|9
1608721600000|2020-12-23 11:06:40|4714.1|4711.3|4712.2|4709.4|4714.1|4711.3|4712.2|4709.4|31
1608721610000|2020-12-23 11:06:50|4712.1|4709.3|4711.7|4708.9|4712.1|4709.3|4711.2|4708.4|40
1608721620000|2020-12-23 11:07:00|4712.1|4709.3|4711.2|4708.4|4712.2|4709.4|4711.1|4708.3|17
1608721630000|2020-12-23 11:07:10|4711.3|4708.5|4712.2|4709.4|4712.2|4709.4|4711.3|4708.5|11
1608721640000|2020-12-23 11:07:20|||||||||4
1608721650000|2020-12-23 11:07:30|4712.1|4709.3|4712.1|4709.3|4712.2|4709.4|4711.2|4708.4|14
1608721660000|2020-12-23 11:07:40|4712.2|4709.4|4713.1|4710.3|4713.1|4710.3|4712.2|4709.4|5
1608721670000|2020-12-23 11:07:50|4713|4710.2|4711.1|4708.3|4713.1|4710.3|4711.1|4708.3|25
1608721680000|2020-12-23 11:08:00|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.1|4707.3|13
1608721690000|2020-12-23 11:08:10|4711|4708.2|4711.3|4708.5|4712.1|4709.3|4710.2|4707.4|63
1608721700000|2020-12-23 11:08:20|4711.2|4708.4|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|31
1608721710000|2020-12-23 11:08:30|4711.7|4708.9|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|19
1608721720000|2020-12-23 11:08:40|4712.1|4709.3|4712.2|4709.4|4712.2|4709.4|4712.1|4709.3|3
1608721730000|2020-12-23 11:08:50|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.3|4709.5|22
1608721740000|2020-12-23 11:09:00|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.3|4710.5|15
1608721750000|2020-12-23 11:09:10|4715|4712.2|4716.2|4713.4|4716.2|4713.4|4715|4712.2|29
1608721760000|2020-12-23 11:09:20|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|2
1608721770000|2020-12-23 11:09:30|4714.8|4712|4714.2|4711.4|4714.8|4712|4713.2|4710.4|27
1608721780000|2020-12-23 11:09:40|||||||||1
1608721790000|2020-12-23 11:09:50|4713.4|4710.6|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|15
1608721800000|2020-12-23 11:10:00|4715|4712.2|4714.2|4711.4|4715.1|4712.3|4713.2|4710.4|24
1608721810000|2020-12-23 11:10:10|4713.6|4710.8|4712.2|4709.4|4713.7|4710.9|4712.2|4709.4|22
1608721820000|2020-12-23 11:10:20|4713.1|4710.3|4713.3|4710.5|4713.7|4710.9|4713.1|4710.3|11
1608721830000|2020-12-23 11:10:30|4713.2|4710.4|4713.2|4710.4|4714.1|4711.3|4713.2|4710.4|10
1608721840000|2020-12-23 11:10:40|4712.4|4709.6|4712.3|4709.5|4713.2|4710.4|4712.3|4709.5|15
1608721850000|2020-12-23 11:10:50|4713.1|4710.3|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|13
1608721860000|2020-12-23 11:11:00|4712.3|4709.5|4713.2|4710.4|4714.1|4711.3|4712.3|4709.5|17
1608721880000|2020-12-23 11:11:20|4712.8|4710|4712.2|4709.4|4712.8|4710|4712.2|4709.4|2
1608721890000|2020-12-23 11:11:30|||||||||5
1608721900000|2020-12-23 11:11:40|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|1
1608721910000|2020-12-23 11:11:50|4712.2|4709.4|4710.2|4707.4|4712.2|4709.4|4710.1|4707.3|14
1608721920000|2020-12-23 11:12:00|4710.1|4707.3|4710.2|4707.4|4711.1|4708.3|4710.1|4707.3|17
1608721930000|2020-12-23 11:12:10|4711.1|4708.3|4710.3|4707.5|4711.1|4708.3|4710.3|4707.5|5
1608721940000|2020-12-23 11:12:20|4711.1|4708.3|4710.7|4707.9|4711.1|4708.3|4710.3|4707.5|9
1608721950000|2020-12-23 11:12:30|4710.3|4707.5|4710.3|4707.5|4711.1|4708.3|4710.3|4707.5|5
1608721960000|2020-12-23 11:12:40|4710.1|4707.3|4708.2|4705.4|4710.1|4707.3|4708.1|4705.3|56
1608721970000|2020-12-23 11:12:50|4709|4706.2|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|11
1608721980000|2020-12-23 11:13:00|4708.6|4705.8|4707.2|4704.4|4709.1|4706.3|4706.2|4703.4|114
1608721990000|2020-12-23 11:13:10|||||||||9
1608722000000|2020-12-23 11:13:20|4708.1|4705.3|4706.7|4703.9|4708.1|4705.3|4706.2|4703.4|84
1608722010000|2020-12-23 11:13:30|4707.1|4704.3|4706.2|4703.4|4707.2|4704.4|4706.2|4703.4|25
1608722020000|2020-12-23 11:13:40|4706.1|4703.3|4705.2|4702.4|4706.2|4703.4|4705.1|4702.3|55
1608722030000|2020-12-23 11:13:50|4705.1|4702.3|4705.1|4702.3|4705.2|4702.4|4704.2|4701.4|35
1608722040000|2020-12-23 11:14:00|4705.2|4702.4|4705.1|4702.3|4706.1|4703.3|4704.7|4701.9|40
1608722050000|2020-12-23 11:14:10|4705.2|4702.4|4705.2|4702.4|4706.1|4703.3|4705.1|4702.3|19
1608722060000|2020-12-23 11:14:20|4705.1|4702.3|4705.2|4702.4|4706.1|4703.3|4705.1|4702.3|22
1608722070000|2020-12-23 11:14:30|4705.1|4702.3|4705.1|4702.3|4706.1|4703.3|4704.3|4701.5|72
1608722080000|2020-12-23 11:14:40|4705.2|4702.4|4705.1|4702.3|4705.2|4702.4|4704.7|4701.9|10
1608722090000|2020-12-23 11:14:50|4705.2|4702.4|4705.2|4702.4|4705.3|4702.5|4705.1|4702.3|16
1608722100000|2020-12-23 11:15:00|4705.7|4702.9|4706.2|4703.4|4707.1|4704.3|4705.7|4702.9|40
1608722110000|2020-12-23 11:15:10|4706.1|4703.3|4706.2|4703.4|4706.2|4703.4|4705.3|4702.5|18
1608722120000|2020-12-23 11:15:20|4706.3|4703.5|4706.2|4703.4|4707|4704.2|4706.2|4703.4|18
1608722130000|2020-12-23 11:15:30|4706.3|4703.5|4706.3|4703.5|4707.1|4704.3|4706.2|4703.4|9
1608722140000|2020-12-23 11:15:40|4706.2|4703.4|4708.2|4705.4|4709.1|4706.3|4706.2|4703.4|36
1608722150000|2020-12-23 11:15:50|4708.1|4705.3|4708.3|4705.5|4709.1|4706.3|4708.1|4705.3|7
1608722160000|2020-12-23 11:16:00|4708.2|4705.4|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|19
1608722170000|2020-12-23 11:16:10|4708.1|4705.3|4708.2|4705.4|4708.3|4705.5|4708.1|4705.3|5
1608722180000|2020-12-23 11:16:20|4708.1|4705.3|4707.2|4704.4|4708.1|4705.3|4707.2|4704.4|19
1608722190000|2020-12-23 11:16:30|4707.3|4704.5|4707.2|4704.4|4707.3|4704.5|4707.2|4704.4|4
1608722200000|2020-12-23 11:16:40|4707.3|4704.5|4708.2|4705.4|4708.3|4705.5|4707.3|4704.5|7
1608722210000|2020-12-23 11:16:50|4708.1|4705.3|4708.2|4705.4|4708.2|4705.4|4708.1|4705.3|4
1608722220000|2020-12-23 11:17:00|4708.3|4705.5|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|12
1608722230000|2020-12-23 11:17:10|4708.3|4705.5|4708.2|4705.4|4709.2|4706.4|4707.7|4704.9|40
1608722240000|2020-12-23 11:17:20|4708.1|4705.3|4710.2|4707.4|4710.2|4707.4|4707.1|4704.3|37
1608722250000|2020-12-23 11:17:30|4711|4708.2|4711.1|4708.3|4712.1|4709.3|4710.3|4707.5|31
1608722260000|2020-12-23 11:17:40|4710.7|4707.9|4711.1|4708.3|4711.2|4708.4|4710.1|4707.3|36
1608722270000|2020-12-23 11:17:50|4711.2|4708.4|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|27
1608722280000|2020-12-23 11:18:00|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4709.3|4706.5|30
1608722290000|2020-12-23 11:18:10|4711.3|4708.5|4711.2|4708.4|4711.3|4708.5|4711.2|4708.4|14
1608722300000|2020-12-23 11:18:20|4710.3|4707.5|4711.2|4708.4|4711.3|4708.5|4710.2|4707.4|14
1608722310000|2020-12-23 11:18:30|4711.1|4708.3|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|6
1608722320000|2020-12-23 11:18:40|4711.3|4708.5|4713.2|4710.4|4714.1|4711.3|4711.2|4708.4|70
1608722330000|2020-12-23 11:18:50|4713.3|4710.5|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|26
1608722340000|2020-12-23 11:19:00|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|15
1608722350000|2020-12-23 11:19:10|4714.3|4711.5|4713.3|4710.5|4715.2|4712.4|4713.3|4710.5|25
1608722360000|2020-12-23 11:19:20|4713.2|4710.4|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|3
1608722370000|2020-12-23 11:19:30|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4712.7|4709.9|8
1608722380000|2020-12-23 11:19:40|4714.3|4711.5|4714.2|4711.4|4714.3|4711.5|4714.2|4711.4|5
1608722390000|2020-12-23 11:19:50|4714.3|4711.5|4715.2|4712.4|4715.3|4712.5|4714.3|4711.5|20
1608722400000|2020-12-23 11:20:00|4715.3|4712.5|4714.2|4711.4|4715.3|4712.5|4714.2|4711.4|21
1608722410000|2020-12-23 11:20:10|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|2
1608722420000|2020-12-23 11:20:20|4716.3|4713.5|4719.3|4716.5|4719.3|4716.5|4716.2|4713.4|66
1608722430000|2020-12-23 11:20:30|4719.2|4716.4|4719.2|4716.4|4720.3|4717.5|4719.2|4716.4|47
1608722440000|2020-12-23 11:20:40|4718.2|4715.4|4718.3|4715.5|4719.2|4716.4|4718.2|4715.4|31
1608722450000|2020-12-23 11:20:50|4719.2|4716.4|4718.2|4715.4|4719.3|4716.5|4718.2|4715.4|11
1608722460000|2020-12-23 11:21:00|4718.3|4715.5|4718.2|4715.4|4718.3|4715.5|4718.2|4715.4|7
1608722470000|2020-12-23 11:21:10|4718.3|4715.5|4721.3|4718.5|4721.3|4718.5|4718.2|4715.4|87
1608722480000|2020-12-23 11:21:20|4721.2|4718.4|4722.2|4719.4|4722.3|4719.5|4721.2|4718.4|53
1608722490000|2020-12-23 11:21:30|4722.3|4719.5|4719.7|4716.9|4722.3|4719.5|4719.3|4716.5|25
1608722500000|2020-12-23 11:21:40|4720.1|4717.3|4721.1|4718.3|4721.2|4718.4|4719.3|4716.5|20
1608722510000|2020-12-23 11:21:50|4720.3|4717.5|4720.2|4717.4|4721.2|4718.4|4720.2|4717.4|7
1608722520000|2020-12-23 11:22:00|4719.8|4717|4717.2|4714.4|4719.8|4717|4717.2|4714.4|69
1608722530000|2020-12-23 11:22:10|4717.3|4714.5|4718.2|4715.4|4718.2|4715.4|4717.2|4714.4|22
1608722540000|2020-12-23 11:22:20|4717.4|4714.6|4717.2|4714.4|4717.4|4714.6|4717.1|4714.3|18
1608722550000|2020-12-23 11:22:30|4716.3|4713.5|4715.2|4712.4|4717.2|4714.4|4715.2|4712.4|25
1608722560000|2020-12-23 11:22:40|4716|4713.2|4716.2|4713.4|4716.2|4713.4|4716|4713.2|15
1608722570000|2020-12-23 11:22:50|4716.3|4713.5|4717.1|4714.3|4717.2|4714.4|4716.1|4713.3|30
1608722580000|2020-12-23 11:23:00|||||||||4
1608722590000|2020-12-23 11:23:10|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|2
1608722600000|2020-12-23 11:23:20|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|9
1608722610000|2020-12-23 11:23:30|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|2
1608722620000|2020-12-23 11:23:40|4717.1|4714.3|4716.6|4713.8|4717.2|4714.4|4716.2|4713.4|21
1608722630000|2020-12-23 11:23:50|4716.2|4713.4|4717.1|4714.3|4717.2|4714.4|4716.2|4713.4|9
1608722640000|2020-12-23 11:24:00|4717.2|4714.4|4717.6|4714.8|4717.6|4714.8|4717.2|4714.4|10
1608722650000|2020-12-23 11:24:10|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4717.2|4714.4|15
1608722660000|2020-12-23 11:24:20|4717.4|4714.6|4717.2|4714.4|4717.4|4714.6|4717.2|4714.4|9
1608722670000|2020-12-23 11:24:30|4716.7|4713.9|4716.2|4713.4|4716.7|4713.9|4716.2|4713.4|11
1608722680000|2020-12-23 11:24:40|4716.6|4713.8|4717.2|4714.4|4717.2|4714.4|4716.6|4713.8|7
1608722690000|2020-12-23 11:24:50|4717.1|4714.3|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|3
1608722700000|2020-12-23 11:25:00|||||||||4
1608722710000|2020-12-23 11:25:10|||||||||3
1608722720000|2020-12-23 11:25:20|4717.2|4714.4|4717.2|4714.4|4717.3|4714.5|4717.2|4714.4|14
1608722730000|2020-12-23 11:25:30|||||||||4
1608722740000|2020-12-23 11:25:40|4717.3|4714.5|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|5
1608722750000|2020-12-23 11:25:50|4718|4715.2|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|8
1608722760000|2020-12-23 11:26:00|4717.6|4714.8|4717.6|4714.8|4718.1|4715.3|4717.2|4714.4|14
1608722770000|2020-12-23 11:26:10|4717.2|4714.4|4718.2|4715.4|4718.2|4715.4|4717.2|4714.4|0
1608722790000|2020-12-23 11:26:30|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|5
1608722800000|2020-12-23 11:26:40|4717.4|4714.6|4716.2|4713.4|4717.4|4714.6|4716.2|4713.4|68
1608722810000|2020-12-23 11:26:50|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|1
1608722820000|2020-12-23 11:27:00|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|0
1608722830000|2020-12-23 11:27:10|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|1
1608722840000|2020-12-23 11:27:20|||||||||2
1608722850000|2020-12-23 11:27:30|4716.6|4713.8|4717.1|4714.3|4717.1|4714.3|4716.2|4713.4|10
1608722870000|2020-12-23 11:27:50|4716.3|4713.5|4715.2|4712.4|4716.3|4713.5|4715.1|4712.3|31
1608722880000|2020-12-23 11:28:00|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4715.1|4712.3|1
1608722890000|2020-12-23 11:28:10|||||||||4
1608722900000|2020-12-23 11:28:20|||||||||4
1608722910000|2020-12-23 11:28:30|4714.2|4711.4|4715.2|4712.4|4715.2|4712.4|4714.1|4711.3|58
1608722920000|2020-12-23 11:28:40|4716|4713.2|4717.1|4714.3|4717.1|4714.3|4716|4713.2|12
1608722930000|2020-12-23 11:28:50|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4716.1|4713.3|14
1608722940000|2020-12-23 11:29:00|4716.1|4713.3|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|14
1608722950000|2020-12-23 11:29:10|4715.7|4712.9|4714.6|4711.8|4715.7|4712.9|4714.3|4711.5|8
1608722960000|2020-12-23 11:29:20|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|0
1608722970000|2020-12-23 11:29:30|4714.6|4711.8|4715.1|4712.3|4715.1|4712.3|4714.6|4711.8|2
1608722980000|2020-12-23 11:29:40|4714.7|4711.9|4714.2|4711.4|4714.7|4711.9|4714.1|4711.3|10
1608722990000|2020-12-23 11:29:50|4714.1|4711.3|4713.2|4710.4|4714.1|4711.3|4713.1|4710.3|19
1608723000000|2020-12-23 11:30:00|4713.1|4710.3|4713.2|4710.4|4714.2|4711.4|4713.1|4710.3|32
1608723010000|2020-12-23 11:30:10|||||||||2
1608723020000|2020-12-23 11:30:20|4714.2|4711.4|4717.2|4714.4|4718.1|4715.3|4714.2|4711.4|47
1608723030000|2020-12-23 11:30:30|4718.2|4715.4|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|26
1608723040000|2020-12-23 11:30:40|4717.6|4714.8|4717.2|4714.4|4718.2|4715.4|4717.1|4714.3|13
1608723050000|2020-12-23 11:30:50|4718.2|4715.4|4717.3|4714.5|4718.2|4715.4|4717.3|4714.5|11
1608723060000|2020-12-23 11:31:00|4717.2|4714.4|4718.2|4715.4|4718.2|4715.4|4717.2|4714.4|5
1608723070000|2020-12-23 11:31:10|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|2
1608723080000|2020-12-23 11:31:20|4718.1|4715.3|4718.1|4715.3|4718.2|4715.4|4718.1|4715.3|0
1608723090000|2020-12-23 11:31:30|4718.2|4715.4|4718.1|4715.3|4718.2|4715.4|4718.1|4715.3|3
1608723100000|2020-12-23 11:31:40|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|10
1608723110000|2020-12-23 11:31:50|||||||||2
1608723120000|2020-12-23 11:32:00|4718.1|4715.3|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|17
1608723130000|2020-12-23 11:32:10|||||||||2
1608723140000|2020-12-23 11:32:20|4716.3|4713.5|4718|4715.2|4718|4715.2|4716.3|4713.5|18
1608723150000|2020-12-23 11:32:30|4718.1|4715.3|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|45
1608723160000|2020-12-23 11:32:40|4718.1|4715.3|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|15
1608723170000|2020-12-23 11:32:50|4717.1|4714.3|4717.1|4714.3|4717.2|4714.4|4717.1|4714.3|0
1608723180000|2020-12-23 11:33:00|4717|4714.2|4717.2|4714.4|4717.2|4714.4|4716.2|4713.4|18
1608723190000|2020-12-23 11:33:10|4717.1|4714.3|4715.2|4712.4|4717.2|4714.4|4715.1|4712.3|17
1608723200000|2020-12-23 11:33:20|4715.1|4712.3|4715.2|4712.4|4715.3|4712.5|4715.1|4712.3|43
1608723210000|2020-12-23 11:33:30|||||||||1
1608723220000|2020-12-23 11:33:40|4715.1|4712.3|4716.2|4713.4|4717.2|4714.4|4715.1|4712.3|38
1608723230000|2020-12-23 11:33:50|4716.1|4713.3|4715.2|4712.4|4716.1|4713.3|4715.2|4712.4|4
1608723240000|2020-12-23 11:34:00|4715.1|4712.3|4714.2|4711.4|4715.2|4712.4|4714.2|4711.4|10
1608723250000|2020-12-23 11:34:10|4714.1|4711.3|4713.2|4710.4|4714.1|4711.3|4713.1|4710.3|7
1608723260000|2020-12-23 11:34:20|4714.1|4711.3|4713.2|4710.4|4714.2|4711.4|4712.2|4709.4|50
1608723270000|2020-12-23 11:34:30|4713.3|4710.5|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|11
1608723280000|2020-12-23 11:34:40|4712.2|4709.4|4711.2|4708.4|4713.1|4710.3|4710.3|4707.5|69
1608723290000|2020-12-23 11:34:50|||||||||2
1608723300000|2020-12-23 11:35:00|4712.1|4709.3|4711.1|4708.3|4712.2|4709.4|4711.1|4708.3|27
1608723310000|2020-12-23 11:35:10|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711.1|4708.3|4
1608723320000|2020-12-23 11:35:20|4711.1|4708.3|4711.1|4708.3|4711.2|4708.4|4711.1|4708.3|0
1608723330000|2020-12-23 11:35:30|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|37
1608723340000|2020-12-23 11:35:40|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4709.7|4706.9|11
1608723350000|2020-12-23 11:35:50|4710.1|4707.3|4709.2|4706.4|4710.2|4707.4|4709.1|4706.3|8
1608723360000|2020-12-23 11:36:00|4708.3|4705.5|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|44
1608723370000|2020-12-23 11:36:10|4707.1|4704.3|4707.2|4704.4|4708.2|4705.4|4707.1|4704.3|53
1608723380000|2020-12-23 11:36:20|4707.1|4704.3|4708.2|4705.4|4708.2|4705.4|4707.1|4704.3|11
1608723390000|2020-12-23 11:36:30|4708.1|4705.3|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|9
1608723400000|2020-12-23 11:36:40|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|14
1608723410000|2020-12-23 11:36:50|4707.1|4704.3|4707.2|4704.4|4707.2|4704.4|4707.1|4704.3|14
1608723420000|2020-12-23 11:37:00|4707.3|4704.5|4707.2|4704.4|4707.3|4704.5|4707.2|4704.4|8
1608723430000|2020-12-23 11:37:10|4707.3|4704.5|4703.3|4700.5|4707.3|4704.5|4702.7|4699.9|198
1608723440000|2020-12-23 11:37:20|4703.2|4700.4|4704.1|4701.3|4704.2|4701.4|4703.2|4700.4|107
1608723450000|2020-12-23 11:37:30|4703.2|4700.4|4703.2|4700.4|4704.1|4701.3|4703.2|4700.4|53
1608723460000|2020-12-23 11:37:40|4704|4701.2|4704.3|4701.5|4704.3|4701.5|4704|4701.2|63
1608723470000|2020-12-23 11:37:50|4704.7|4701.9|4704.2|4701.4|4705.3|4702.5|4703.2|4700.4|43
1608723480000|2020-12-23 11:38:00|4703.4|4700.6|4702.2|4699.4|4703.7|4700.9|4702.2|4699.4|80
1608723490000|2020-12-23 11:38:10|4702.3|4699.5|4703.2|4700.4|4703.3|4700.5|4702.2|4699.4|22
1608723500000|2020-12-23 11:38:20|4703.3|4700.5|4703.2|4700.4|4704.1|4701.3|4703.2|4700.4|10
1608723510000|2020-12-23 11:38:30|4703.3|4700.5|4704.2|4701.4|4704.2|4701.4|4703.3|4700.5|16
1608723520000|2020-12-23 11:38:40|4704.3|4701.5|4703.3|4700.5|4704.3|4701.5|4703.3|4700.5|12
1608723530000|2020-12-23 11:38:50|4703.2|4700.4|4704.2|4701.4|4704.2|4701.4|4703.2|4700.4|9
1608723540000|2020-12-23 11:39:00|4704.3|4701.5|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|56
1608723550000|2020-12-23 11:39:10|4704.3|4701.5|4706.2|4703.4|4706.2|4703.4|4704.2|4701.4|41
1608723560000|2020-12-23 11:39:20|4706.3|4703.5|4706.2|4703.4|4707.2|4704.4|4706.1|4703.3|30
1608723570000|2020-12-23 11:39:30|4706.1|4703.3|4706.2|4703.4|4706.3|4703.5|4706.1|4703.3|5
1608723580000|2020-12-23 11:39:40|4706.6|4703.8|4705.1|4702.3|4706.6|4703.8|4704.3|4701.5|49
1608723590000|2020-12-23 11:39:50|4704.3|4701.5|4705.1|4702.3|4705.1|4702.3|4704.3|4701.5|21
1608723600000|2020-12-23 11:40:00|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.1|4702.3|2
1608723610000|2020-12-23 11:40:10|4705.3|4702.5|4706.2|4703.4|4706.3|4703.5|4705.3|4702.5|6
1608723620000|2020-12-23 11:40:20|4706.3|4703.5|4706.2|4703.4|4706.3|4703.5|4706.2|4703.4|13
1608723630000|2020-12-23 11:40:30|4705.3|4702.5|4705.2|4702.4|4705.3|4702.5|4705.2|4702.4|19
1608723640000|2020-12-23 11:40:40|4705.1|4702.3|4705.2|4702.4|4705.2|4702.4|4705.1|4702.3|5
1608723650000|2020-12-23 11:40:50|4705.1|4702.3|4705.2|4702.4|4705.3|4702.5|4705.1|4702.3|10
1608723660000|2020-12-23 11:41:00|4705.1|4702.3|4705.1|4702.3|4705.2|4702.4|4705.1|4702.3|0
1608723670000|2020-12-23 11:41:10|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.1|4702.3|5
1608723680000|2020-12-23 11:41:20|4705.1|4702.3|4705.1|4702.3|4705.1|4702.3|4705.1|4702.3|18
1608723690000|2020-12-23 11:41:30|||||||||1
1608723700000|2020-12-23 11:41:40|4706|4703.2|4706.2|4703.4|4706.2|4703.4|4705.1|4702.3|17
1608723710000|2020-12-23 11:41:50|4706.1|4703.3|4707.1|4704.3|4707.1|4704.3|4706.1|4703.3|14
1608723720000|2020-12-23 11:42:00|4707.2|4704.4|4707.1|4704.3|4707.2|4704.4|4707.1|4704.3|7
1608723730000|2020-12-23 11:42:10|4707.2|4704.4|4708.2|4705.4|4709.1|4706.3|4707.1|4704.3|88
1608723740000|2020-12-23 11:42:20|4708.1|4705.3|4708.2|4705.4|4708.2|4705.4|4708.1|4705.3|12
1608723750000|2020-12-23 11:42:30|4708.1|4705.3|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|4
1608723760000|2020-12-23 11:42:40|||||||||7
1608723770000|2020-12-23 11:42:50|4707.6|4704.8|4708.1|4705.3|4708.1|4705.3|4707.2|4704.4|30
1608723780000|2020-12-23 11:43:00|||||||||1
1608723790000|2020-12-23 11:43:10|||||||||2
1608723800000|2020-12-23 11:43:20|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4
1608723810000|2020-12-23 11:43:30|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4708.1|4705.3|18
1608723820000|2020-12-23 11:43:40|4708.1|4705.3|4708.1|4705.3|4708.1|4705.3|4708.1|4705.3|33
1608723830000|2020-12-23 11:43:50|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.1|4705.3|2
1608723840000|2020-12-23 11:44:00|4708.3|4705.5|4709.2|4706.4|4709.2|4706.4|4708.3|4705.5|10
1608723850000|2020-12-23 11:44:10|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|1
1608723860000|2020-12-23 11:44:20|4709.1|4706.3|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|4
1608723870000|2020-12-23 11:44:30|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|2
1608723880000|2020-12-23 11:44:40|4708.7|4705.9|4708.2|4705.4|4708.7|4705.9|4708.1|4705.3|5
1608723890000|2020-12-23 11:44:50|4709|4706.2|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|12
1608723900000|2020-12-23 11:45:00|4708.1|4705.3|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|3
1608723910000|2020-12-23 11:45:10|4708.2|4705.4|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|15
1608723920000|2020-12-23 11:45:20|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|3
1608723930000|2020-12-23 11:45:30|4708.1|4705.3|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|6
1608723940000|2020-12-23 11:45:40|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.1|4705.3|1
1608723950000|2020-12-23 11:45:50|4708.1|4705.3|4707.1|4704.3|4708.1|4705.3|4707.1|4704.3|9
1608723960000|2020-12-23 11:46:00|4707.2|4704.4|4707.2|4704.4|4707.2|4704.4|4706.2|4703.4|23
1608723970000|2020-12-23 11:46:10|4707.1|4704.3|4707.2|4704.4|4707.2|4704.4|4707.1|4704.3|10
1608723980000|2020-12-23 11:46:20|4707.1|4704.3|4707.1|4704.3|4707.2|4704.4|4707.1|4704.3|4
1608723990000|2020-12-23 11:46:30|4707.2|4704.4|4707.1|4704.3|4707.2|4704.4|4707.1|4704.3|2
1608724000000|2020-12-23 11:46:40|4707.2|4704.4|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|9
1608724010000|2020-12-23 11:46:50|4707.3|4704.5|4707.7|4704.9|4708.1|4705.3|4707.2|4704.4|22
1608724020000|2020-12-23 11:47:00|4708.1|4705.3|4709.1|4706.3|4709.2|4706.4|4708.1|4705.3|12
1608724030000|2020-12-23 11:47:10|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|4
1608724040000|2020-12-23 11:47:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|3
1608724050000|2020-12-23 11:47:30|4709.1|4706.3|4708.1|4705.3|4709.1|4706.3|4708.1|4705.3|17
1608724060000|2020-12-23 11:47:40|4708.2|4705.4|4708.1|4705.3|4708.2|4705.4|4708.1|4705.3|1
1608724070000|2020-12-23 11:47:50|4708.2|4705.4|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|9
1608724080000|2020-12-23 11:48:00|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4708.1|4705.3|39
1608724090000|2020-12-23 11:48:10|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4708.7|4705.9|4
1608724100000|2020-12-23 11:48:20|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|1
1608724110000|2020-12-23 11:48:30|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|1
1608724120000|2020-12-23 11:48:40|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.1|4706.3|1
1608724130000|2020-12-23 11:48:50|4709.1|4706.3|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|6
1608724140000|2020-12-23 11:49:00|4709.2|4706.4|4709.2|4706.4|4709.3|4706.5|4709.1|4706.3|12
1608724150000|2020-12-23 11:49:10|4710.3|4707.5|4709.2|4706.4|4710.3|4707.5|4708.2|4705.4|47
1608724160000|2020-12-23 11:49:20|||||||||3
1608724170000|2020-12-23 11:49:30|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4708.2|4705.4|16
1608724180000|2020-12-23 11:49:40|4709.2|4706.4|4709.1|4706.3|4709.2|4706.4|4709.1|4706.3|0
1608724190000|2020-12-23 11:49:50|4708.7|4705.9|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|21
1608724200000|2020-12-23 11:50:00|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4708.2|4705.4|16
1608724210000|2020-12-23 11:50:10|4709.1|4706.3|4709.1|4706.3|4709.2|4706.4|4708.2|4705.4|4
1608724220000|2020-12-23 11:50:20|4708.7|4705.9|4708.6|4705.8|4709.1|4706.3|4708.6|4705.8|7
1608724230000|2020-12-23 11:50:30|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|4709.1|4706.3|2
1608724240000|2020-12-23 11:50:40|||||||||4
1608724250000|2020-12-23 11:50:50|4709.2|4706.4|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|19
1608724260000|2020-12-23 11:51:00|4709.3|4706.5|4710.1|4707.3|4710.1|4707.3|4709.3|4706.5|8
1608724270000|2020-12-23 11:51:10|4709.7|4706.9|4710.1|4707.3|4710.2|4707.4|4709.7|4706.9|2
1608724280000|2020-12-23 11:51:20|4710.2|4707.4|4709.2|4706.4|4710.2|4707.4|4709.1|4706.3|9
1608724290000|2020-12-23 11:51:30|4709.3|4706.5|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|3
1608724300000|2020-12-23 11:51:40|||||||||3
1608724310000|2020-12-23 11:51:50|4710.1|4707.3|4713.2|4710.4|4713.3|4710.5|4710.1|4707.3|54
1608724320000|2020-12-23 11:52:00|4713.7|4710.9|4711.2|4708.4|4714.2|4711.4|4711.2|4708.4|47
1608724330000|2020-12-23 11:52:10|4711.7|4708.9|4711.2|4708.4|4711.7|4708.9|4711.2|4708.4|3
1608724340000|2020-12-23 11:52:20|4711.3|4708.5|4712.2|4709.4|4713.1|4710.3|4711.2|4708.4|3
1608724350000|2020-12-23 11:52:30|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|42
1608724360000|2020-12-23 11:52:40|4714.1|4711.3|4713.1|4710.3|4714.1|4711.3|4713.1|4710.3|10
1608724370000|2020-12-23 11:52:50|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|5
1608724380000|2020-12-23 11:53:00|4714.1|4711.3|4713.2|4710.4|4714.1|4711.3|4713.1|4710.3|12
1608724390000|2020-12-23 11:53:10|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.3|4710.5|2
1608724400000|2020-12-23 11:53:20|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|2
1608724410000|2020-12-23 11:53:30|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|5
1608724420000|2020-12-23 11:53:40|4714.3|4711.5|4714.2|4711.4|4714.6|4711.8|4714.2|4711.4|12
1608724430000|2020-12-23 11:53:50|4715.1|4712.3|4717.1|4714.3|4717.1|4714.3|4715.1|4712.3|53
1608724440000|2020-12-23 11:54:00|4716.6|4713.8|4718.1|4715.3|4718.1|4715.3|4716.1|4713.3|55
1608724450000|2020-12-23 11:54:10|4717.3|4714.5|4717.1|4714.3|4718.1|4715.3|4717.1|4714.3|26
1608724460000|2020-12-23 11:54:20|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|3
1608724470000|2020-12-23 11:54:30|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|1
1608724480000|2020-12-23 11:54:40|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|19
1608724490000|2020-12-23 11:54:50|4717.1|4714.3|4718.2|4715.4|4718.2|4715.4|4717.1|4714.3|11
1608724500000|2020-12-23 11:55:00|4718.1|4715.3|4717.2|4714.4|4718.1|4715.3|4717.1|4714.3|26
1608724510000|2020-12-23 11:55:10|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|4
1608724520000|2020-12-23 11:55:20|4717.3|4714.5|4718.2|4715.4|4718.2|4715.4|4717.3|4714.5|4
1608724530000|2020-12-23 11:55:30|4718.3|4715.5|4719.2|4716.4|4719.2|4716.4|4718.3|4715.5|31
1608724540000|2020-12-23 11:55:40|4719.1|4716.3|4719.2|4716.4|4720.2|4717.4|4719.1|4716.3|28
1608724550000|2020-12-23 11:55:50|4720.1|4717.3|4721.3|4718.5|4721.3|4718.5|4720.1|4717.3|44
1608724560000|2020-12-23 11:56:00|4721.7|4718.9|4724.2|4721.4|4725.1|4722.3|4721.3|4718.5|330
1608724570000|2020-12-23 11:56:10|4724.3|4721.5|4725.1|4722.3|4725.1|4722.3|4724.3|4721.5|53
1608724580000|2020-12-23 11:56:20|4724.3|4721.5|4724.2|4721.4|4724.3|4721.5|4724.1|4721.3|41
1608724590000|2020-12-23 11:56:30|4724.1|4721.3|4724.1|4721.3|4724.2|4721.4|4722.3|4719.5|83
1608724600000|2020-12-23 11:56:40|4723.6|4720.8|4722.6|4719.8|4724.1|4721.3|4722.2|4719.4|28
1608724610000|2020-12-23 11:56:50|4722.2|4719.4|4722.3|4719.5|4723.2|4720.4|4722.2|4719.4|9
1608724620000|2020-12-23 11:57:00|4722.7|4719.9|4722.2|4719.4|4723.1|4720.3|4721.1|4718.3|93
1608724630000|2020-12-23 11:57:10|4721.6|4718.8|4721.2|4718.4|4722.2|4719.4|4720.2|4717.4|84
1608724640000|2020-12-23 11:57:20|4720.3|4717.5|4721.1|4718.3|4722.1|4719.3|4720.2|4717.4|37
1608724650000|2020-12-23 11:57:30|4720.2|4717.4|4715.1|4712.3|4720.2|4717.4|4714.2|4711.4|115
1608724660000|2020-12-23 11:57:40|4715.2|4712.4|4715.1|4712.3|4716.1|4713.3|4714.3|4711.5|38
1608724670000|2020-12-23 11:57:50|4715.2|4712.4|4715.2|4712.4|4716.1|4713.3|4714.2|4711.4|19
1608724680000|2020-12-23 11:58:00|4716.1|4713.3|4716.2|4713.4|4716.3|4713.5|4716.1|4713.3|29
1608724690000|2020-12-23 11:58:10|4716.3|4713.5|4714.2|4711.4|4716.3|4713.5|4714.2|4711.4|30
1608724700000|2020-12-23 11:58:20|4715.1|4712.3|4714.2|4711.4|4715.2|4712.4|4713.2|4710.4|32
1608724710000|2020-12-23 11:58:30|4713.8|4711|4713.2|4710.4|4714.1|4711.3|4713.1|4710.3|16
1608724720000|2020-12-23 11:58:40|4713.1|4710.3|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|12
1608724730000|2020-12-23 11:58:50|4713.1|4710.3|4712.2|4709.4|4713.1|4710.3|4712.1|4709.3|9
1608724740000|2020-12-23 11:59:00|4713.1|4710.3|4712.2|4709.4|4713.2|4710.4|4712.1|4709.3|16
1608724750000|2020-12-23 11:59:10|4712.3|4709.5|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|6
1608724760000|2020-12-23 11:59:20|4712.1|4709.3|4712.2|4709.4|4712.7|4709.9|4712.1|4709.3|17
1608724770000|2020-12-23 11:59:30|4712.6|4709.8|4713.2|4710.4|4713.2|4710.4|4712.6|4709.8|9
1608724780000|2020-12-23 11:59:40|4714.1|4711.3|4714.2|4711.4|4714.3|4711.5|4713.2|4710.4|21
1608724790000|2020-12-23 11:59:50|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4713.2|4710.4|10
1608724800000|2020-12-23 12:00:00|4714.2|4711.4|4711.2|4708.4|4714.2|4711.4|4711.2|4708.4|18
1608724810000|2020-12-23 12:00:10|4711.1|4708.3|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|23
1608724820000|2020-12-23 12:00:20|4710.3|4707.5|4708.2|4705.4|4711.2|4708.4|4708.2|4705.4|58
1608724830000|2020-12-23 12:00:30|4708.7|4705.9|4708.2|4705.4|4709.2|4706.4|4708.2|4705.4|46
1608724840000|2020-12-23 12:00:40|4708.3|4705.5|4710.2|4707.4|4711.2|4708.4|4708.3|4705.5|35
1608724850000|2020-12-23 12:00:50|4710.3|4707.5|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|15
1608724860000|2020-12-23 12:01:00|4710.1|4707.3|4709.2|4706.4|4710.2|4707.4|4709.2|4706.4|25
1608724870000|2020-12-23 12:01:10|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|10
1608724880000|2020-12-23 12:01:20|4710.7|4707.9|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|22
1608724890000|2020-12-23 12:01:30|4709.4|4706.6|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|17
1608724900000|2020-12-23 12:01:40|4710.3|4707.5|4711.7|4708.9|4712.2|4709.4|4710.2|4707.4|14
1608724910000|2020-12-23 12:01:50|4711.3|4708.5|4710.2|4707.4|4712.2|4709.4|4710.2|4707.4|14
1608724920000|2020-12-23 12:02:00|4710.7|4707.9|4711.1|4708.3|4711.1|4708.3|4710.7|4707.9|6
1608724930000|2020-12-23 12:02:10|4710.3|4707.5|4711.1|4708.3|4711.1|4708.3|4710.2|4707.4|9
1608724940000|2020-12-23 12:02:20|4710.2|4707.4|4711.1|4708.3|4711.1|4708.3|4710.2|4707.4|17
1608724950000|2020-12-23 12:02:30|||||||||4
1608724960000|2020-12-23 12:02:40|4710.3|4707.5|4710.2|4707.4|4711.1|4708.3|4710.2|4707.4|16
1608724970000|2020-12-23 12:02:50|4711.1|4708.3|4712.2|4709.4|4712.2|4709.4|4710.6|4707.8|11
1608724980000|2020-12-23 12:03:00|4711.7|4708.9|4710.2|4707.4|4711.7|4708.9|4710.2|4707.4|15
1608724990000|2020-12-23 12:03:10|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|15
1608725000000|2020-12-23 12:03:20|4709.1|4706.3|4709.2|4706.4|4709.2|4706.4|4708.2|4705.4|33
1608725010000|2020-12-23 12:03:30|4710.1|4707.3|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|21
1608725020000|2020-12-23 12:03:40|4710.1|4707.3|4710.2|4707.4|4710.2|4707.4|4710.1|4707.3|3
1608725030000|2020-12-23 12:03:50|4710.1|4707.3|4709.6|4706.8|4710.1|4707.3|4709.2|4706.4|7
1608725040000|2020-12-23 12:04:00|4710.2|4707.4|4708.2|4705.4|4710.2|4707.4|4708.2|4705.4|34
1608725050000|2020-12-23 12:04:10|4708.7|4705.9|4709.2|4706.4|4709.2|4706.4|4708.7|4705.9|16
1608725060000|2020-12-23 12:04:20|4708.2|4705.4|4708.2|4705.4|4708.7|4705.9|4708.2|4705.4|14
1608725070000|2020-12-23 12:04:30|4708.6|4705.8|4709.2|4706.4|4709.2|4706.4|4708.2|4705.4|3
1608725080000|2020-12-23 12:04:40|4709.3|4706.5|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|3
1608725090000|2020-12-23 12:04:50|4708.2|4705.4|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|18
1608725100000|2020-12-23 12:05:00|4708.1|4705.3|4708.1|4705.3|4708.1|4705.3|4708.1|4705.3|3
1608725110000|2020-12-23 12:05:10|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|0
1608725120000|2020-12-23 12:05:20|4708.1|4705.3|4708.2|4705.4|4708.2|4705.4|4707.6|4704.8|17
1608725130000|2020-12-23 12:05:30|4708.6|4705.8|4709.1|4706.3|4709.1|4706.3|4708.2|4705.4|19
1608725140000|2020-12-23 12:05:40|4708.7|4705.9|4708.2|4705.4|4709.1|4706.3|4708.2|4705.4|14
1608725150000|2020-12-23 12:05:50|4708.7|4705.9|4709.2|4706.4|4709.2|4706.4|4708.3|4705.5|3
1608725160000|2020-12-23 12:06:00|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|7
1608725170000|2020-12-23 12:06:10|4710.1|4707.3|4709.2|4706.4|4710.1|4707.3|4709.2|4706.4|14
1608725180000|2020-12-23 12:06:20|4709.3|4706.5|4709.2|4706.4|4710.2|4707.4|4709.2|4706.4|13
1608725190000|2020-12-23 12:06:30|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|0
1608725200000|2020-12-23 12:06:40|4709.2|4706.4|4710.1|4707.3|4710.1|4707.3|4709.2|4706.4|5
1608725210000|2020-12-23 12:06:50|4710.2|4707.4|4711.2|4708.4|4712.2|4709.4|4710.2|4707.4|30
1608725220000|2020-12-23 12:07:00|4712.1|4709.3|4712.2|4709.4|4712.3|4709.5|4711.2|4708.4|28
1608725230000|2020-12-23 12:07:10|||||||||4
1608725240000|2020-12-23 12:07:20|4712.3|4709.5|4713.2|4710.4|4714.2|4711.4|4712.3|4709.5|24
1608725250000|2020-12-23 12:07:30|4713.1|4710.3|4712.2|4709.4|4713.2|4710.4|4712.1|4709.3|24
1608725260000|2020-12-23 12:07:40|4713.1|4710.3|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|13
1608725270000|2020-12-23 12:07:50|4714.2|4711.4|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|8
1608725280000|2020-12-23 12:08:00|4713.1|4710.3|4712.2|4709.4|4713.1|4710.3|4712.2|4709.4|17
1608725290000|2020-12-23 12:08:10|||||||||1
1608725300000|2020-12-23 12:08:20|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.3|4709.5|7
1608725310000|2020-12-23 12:08:30|4712.8|4710|4712.2|4709.4|4712.8|4710|4712.2|4709.4|3
1608725320000|2020-12-23 12:08:40|4713.1|4710.3|4713.2|4710.4|4713.2|4710.4|4713.1|4710.3|7
1608725330000|2020-12-23 12:08:50|4714.1|4711.3|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|10
1608725340000|2020-12-23 12:09:00|4713.1|4710.3|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|8
1608725350000|2020-12-23 12:09:10|||||||||5
1608725360000|2020-12-23 12:09:20|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|3
1608725370000|2020-12-23 12:09:30|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|8
1608725380000|2020-12-23 12:09:40|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|4
1608725390000|2020-12-23 12:09:50|4714.1|4711.3|4714.2|4711.4|4714.3|4711.5|4714.1|4711.3|3
1608725400000|2020-12-23 12:10:00|||||||||1
1608725410000|2020-12-23 12:10:10|4714.3|4711.5|4715.2|4712.4|4715.2|4712.4|4714.3|4711.5|65
1608725420000|2020-12-23 12:10:20|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4715.2|4712.4|4
1608725430000|2020-12-23 12:10:30|||||||||6
1608725440000|2020-12-23 12:10:40|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|10
1608725450000|2020-12-23 12:10:50|4713.5|4710.7|4713.2|4710.4|4713.5|4710.7|4713.2|4710.4|20
1608725460000|2020-12-23 12:11:00|4713.3|4710.5|4715.2|4712.4|4715.3|4712.5|4713.3|4710.5|6
1608725470000|2020-12-23 12:11:10|4715.3|4712.5|4718.2|4715.4|4718.2|4715.4|4715.3|4712.5|61
1608725480000|2020-12-23 12:11:20|4718.1|4715.3|4717.7|4714.9|4718.2|4715.4|4717.2|4714.4|19
1608725490000|2020-12-23 12:11:30|4717.2|4714.4|4717.3|4714.5|4717.7|4714.9|4717.1|4714.3|11
1608725500000|2020-12-23 12:11:40|4717.2|4714.4|4718.2|4715.4|4718.3|4715.5|4717.2|4714.4|9
1608725510000|2020-12-23 12:11:50|4717.7|4714.9|4717.3|4714.5|4718.1|4715.3|4717.2|4714.4|10
1608725520000|2020-12-23 12:12:00|4717.2|4714.4|4717.2|4714.4|4718.1|4715.3|4717.2|4714.4|8
1608725530000|2020-12-23 12:12:10|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|1
1608725540000|2020-12-23 12:12:20|4717.6|4714.8|4717.2|4714.4|4718.1|4715.3|4717.1|4714.3|11
1608725550000|2020-12-23 12:12:30|||||||||5
1608725560000|2020-12-23 12:12:40|||||||||3
1608725570000|2020-12-23 12:12:50|||||||||1
1608725580000|2020-12-23 12:13:00|4717.3|4714.5|4718.2|4715.4|4718.2|4715.4|4717.3|4714.5|37
1608725590000|2020-12-23 12:13:10|4719.1|4716.3|4718.2|4715.4|4719.1|4716.3|4718.2|4715.4|25
1608725600000|2020-12-23 12:13:20|4718.6|4715.8|4719.2|4716.4|4719.2|4716.4|4718.2|4715.4|4
1608725610000|2020-12-23 12:13:30|||||||||6
1608725620000|2020-12-23 12:13:40|4719.3|4716.5|4719.2|4716.4|4719.3|4716.5|4719.2|4716.4|2
1608725630000|2020-12-23 12:13:50|4720.2|4717.4|4720.2|4717.4|4720.2|4717.4|4720.2|4717.4|17
1608725640000|2020-12-23 12:14:00|4720.1|4717.3|4720.1|4717.3|4720.2|4717.4|4719.3|4716.5|21
1608725650000|2020-12-23 12:14:10|4719.7|4716.9|4719.2|4716.4|4719.7|4716.9|4719.2|4716.4|10
1608725660000|2020-12-23 12:14:20|4719.3|4716.5|4721.2|4718.4|4722.1|4719.3|4719.3|4716.5|30
1608725670000|2020-12-23 12:14:30|4722.1|4719.3|4723.2|4720.4|4723.3|4720.5|4722.1|4719.3|65
1608725680000|2020-12-23 12:14:40|4724.1|4721.3|4724.2|4721.4|4724.3|4721.5|4723.2|4720.4|82
1608725690000|2020-12-23 12:14:50|4724.3|4721.5|4727.1|4724.3|4727.2|4724.4|4724.2|4721.4|162
1608725700000|2020-12-23 12:15:00|4726.7|4723.9|4726.2|4723.4|4727.3|4724.5|4726.2|4723.4|73
1608725710000|2020-12-23 12:15:10|4726.1|4723.3|4726.2|4723.4|4726.2|4723.4|4726.1|4723.3|9
1608725720000|2020-12-23 12:15:20|4726.1|4723.3|4728.1|4725.3|4728.1|4725.3|4726.1|4723.3|128
1608725730000|2020-12-23 12:15:30|4728.2|4725.4|4728.1|4725.3|4728.2|4725.4|4728.1|4725.3|55
1608725740000|2020-12-23 12:15:40|4727.7|4724.9|4727.1|4724.3|4728.1|4725.3|4727.1|4724.3|30
1608725750000|2020-12-23 12:15:50|4727.2|4724.4|4727.2|4724.4|4727.2|4724.4|4727.1|4724.3|6
1608725760000|2020-12-23 12:16:00|4727.1|4724.3|4727.2|4724.4|4727.2|4724.4|4727.1|4724.3|9
1608725770000|2020-12-23 12:16:10|4727.1|4724.3|4725.2|4722.4|4727.2|4724.4|4725.2|4722.4|30
1608725780000|2020-12-23 12:16:20|4726.1|4723.3|4725.2|4722.4|4726.1|4723.3|4725.2|4722.4|22
1608725790000|2020-12-23 12:16:30|4725.3|4722.5|4726.1|4723.3|4726.1|4723.3|4725.2|4722.4|21
1608725800000|2020-12-23 12:16:40|4725.6|4722.8|4725.1|4722.3|4726.2|4723.4|4725.1|4722.3|25
1608725810000|2020-12-23 12:16:50|4725.2|4722.4|4725.2|4722.4|4725.2|4722.4|4725.1|4722.3|4
1608725820000|2020-12-23 12:17:00|4724.1|4721.3|4724.2|4721.4|4725.1|4722.3|4724.1|4721.3|37
1608725830000|2020-12-23 12:17:10|4724.1|4721.3|4724.2|4721.4|4725.2|4722.4|4724.1|4721.3|35
1608725840000|2020-12-23 12:17:20|4724.1|4721.3|4723.2|4720.4|4724.2|4721.4|4723.2|4720.4|23
1608725850000|2020-12-23 12:17:30|||||||||44
1608725860000|2020-12-23 12:17:40|4722.3|4719.5|4721.2|4718.4|4722.3|4719.5|4721.1|4718.3|77
1608725870000|2020-12-23 12:17:50|4721.1|4718.3|4721.2|4718.4|4721.2|4718.4|4721.1|4718.3|15
1608725880000|2020-12-23 12:18:00|4721.6|4718.8|4722.2|4719.4|4722.2|4719.4|4721.3|4718.5|33
1608725890000|2020-12-23 12:18:10|4722.1|4719.3|4722.2|4719.4|4722.2|4719.4|4722.1|4719.3|11
1608725900000|2020-12-23 12:18:20|4722.1|4719.3|4720.2|4717.4|4722.1|4719.3|4720.1|4717.3|27
1608725910000|2020-12-23 12:18:30|4720.1|4717.3|4720.2|4717.4|4721.1|4718.3|4720.1|4717.3|9
1608725920000|2020-12-23 12:18:40|4720.6|4717.8|4721.2|4718.4|4721.2|4718.4|4720.2|4717.4|12
1608725930000|2020-12-23 12:18:50|4721.1|4718.3|4719.2|4716.4|4721.1|4718.3|4718.3|4715.5|32
1608725940000|2020-12-23 12:19:00|4719.3|4716.5|4720.2|4717.4|4720.2|4717.4|4719.2|4716.4|9
1608725950000|2020-12-23 12:19:10|4721.1|4718.3|4721.2|4718.4|4721.2|4718.4|4720.2|4717.4|13
1608725960000|2020-12-23 12:19:20|4721.1|4718.3|4721.2|4718.4|4721.2|4718.4|4720.2|4717.4|19
1608725970000|2020-12-23 12:19:30|4721.1|4718.3|4719.2|4716.4|4721.1|4718.3|4719.2|4716.4|11
1608725980000|2020-12-23 12:19:40|4719.1|4716.3|4718.2|4715.4|4719.1|4716.3|4718.2|4715.4|14
1608725990000|2020-12-23 12:19:50|4718.6|4715.8|4719.2|4716.4|4719.2|4716.4|4718.6|4715.8|1
1608726000000|2020-12-23 12:20:00|4719.1|4716.3|4720.2|4717.4|4720.2|4717.4|4719.1|4716.3|10
1608726010000|2020-12-23 12:20:10|4720.1|4717.3|4719.2|4716.4|4720.1|4717.3|4719.2|4716.4|5
1608726020000|2020-12-23 12:20:20|4719.6|4716.8|4720.2|4717.4|4720.2|4717.4|4719.6|4716.8|6
1608726030000|2020-12-23 12:20:30|4719.8|4717|4720.2|4717.4|4720.2|4717.4|4719.3|4716.5|14
1608726040000|2020-12-23 12:20:40|4720.3|4717.5|4720.2|4717.4|4720.3|4717.5|4720.1|4717.3|2
1608726050000|2020-12-23 12:20:50|4720.1|4717.3|4720.2|4717.4|4720.2|4717.4|4720.1|4717.3|1
1608726060000|2020-12-23 12:21:00|4720.1|4717.3|4720.2|4717.4|4720.2|4717.4|4720.1|4717.3|0
1608726070000|2020-12-23 12:21:10|||||||||3
1608726080000|2020-12-23 12:21:20|4719.3|4716.5|4719.2|4716.4|4719.3|4716.5|4718.2|4715.4|29
1608726090000|2020-12-23 12:21:30|4718.8|4716|4719.2|4716.4|4719.2|4716.4|4718.2|4715.4|7
1608726100000|2020-12-23 12:21:40|4720.1|4717.3|4719.6|4716.8|4720.2|4717.4|4719.2|4716.4|11
1608726110000|2020-12-23 12:21:50|4720.1|4717.3|4719.1|4716.3|4720.1|4717.3|4719.1|4716.3|3
1608726120000|2020-12-23 12:22:00|4718.7|4715.9|4719.2|4716.4|4719.2|4716.4|4718.7|4715.9|6
1608726130000|2020-12-23 12:22:10|4719.3|4716.5|4719.2|4716.4|4720.1|4717.3|4719.2|4716.4|9
1608726140000|2020-12-23 12:22:20|4719.1|4716.3|4719.1|4716.3|4719.2|4716.4|4718.2|4715.4|9
1608726150000|2020-12-23 12:22:30|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|1
1608726160000|2020-12-23 12:22:40|||||||||5
1608726170000|2020-12-23 12:22:50|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|4717.3|4714.5|29
1608726180000|2020-12-23 12:23:00|4718.1|4715.3|4717.2|4714.4|4718.2|4715.4|4717.2|4714.4|16
1608726190000|2020-12-23 12:23:10|4718.1|4715.3|4718.1|4715.3|4718.1|4715.3|4717.2|4714.4|19
1608726200000|2020-12-23 12:23:20|4717.2|4714.4|4718.1|4715.3|4718.1|4715.3|4717.2|4714.4|6
1608726210000|2020-12-23 12:23:30|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|4718.2|4715.4|5
1608726220000|2020-12-23 12:23:40|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|8
1608726230000|2020-12-23 12:23:50|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|5
1608726240000|2020-12-23 12:24:00|4718.1|4715.3|4718.2|4715.4|4718.2|4715.4|4718.1|4715.3|5
1608726250000|2020-12-23 12:24:10|||||||||4
1608726260000|2020-12-23 12:24:20|4718.3|4715.5|4719.1|4716.3|4719.1|4716.3|4718.3|4715.5|13
1608726270000|2020-12-23 12:24:30|4719.2|4716.4|4719.2|4716.4|4719.2|4716.4|4719.1|4716.3|2
1608726280000|2020-12-23 12:24:40|4719.1|4716.3|4718.2|4715.4|4719.1|4716.3|4718.2|4715.4|9
1608726290000|2020-12-23 12:24:50|4718.6|4715.8|4719.2|4716.4|4719.2|4716.4|4718.3|4715.5|4
1608726300000|2020-12-23 12:25:00|4719.1|4716.3|4719.2|4716.4|4719.2|4716.4|4718.3|4715.5|4
1608726310000|2020-12-23 12:25:10|4718.4|4715.6|4718.2|4715.4|4718.4|4715.6|4717.2|4714.4|25
1608726330000|2020-12-23 12:25:30|4717.6|4714.8|4716.2|4713.4|4717.6|4714.8|4716.2|4713.4|40
1608726340000|2020-12-23 12:25:40|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4716.2|4713.4|23
1608726350000|2020-12-23 12:25:50|4716.8|4714|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|16
1608726360000|2020-12-23 12:26:00|4717.1|4714.3|4717.1|4714.3|4717.2|4714.4|4716.3|4713.5|33
1608726370000|2020-12-23 12:26:10|4717.2|4714.4|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|9
1608726380000|2020-12-23 12:26:20|||||||||34
1608726390000|2020-12-23 12:26:30|4716.1|4713.3|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|9
1608726400000|2020-12-23 12:26:40|4715.1|4712.3|4714.3|4711.5|4715.2|4712.4|4714.3|4711.5|20
1608726410000|2020-12-23 12:26:50|4714.7|4711.9|4715.2|4712.4|4715.2|4712.4|4714.7|4711.9|28
1608726420000|2020-12-23 12:27:00|4715.1|4712.3|4714.8|4712|4715.2|4712.4|4714.3|4711.5|11
1608726430000|2020-12-23 12:27:10|4715.2|4712.4|4715.3|4712.5|4715.3|4712.5|4714.3|4711.5|18
1608726440000|2020-12-23 12:27:20|4716.2|4713.4|4716.2|4713.4|4716.2|4713.4|4715.3|4712.5|23
1608726450000|2020-12-23 12:27:30|4715.4|4712.6|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|13
1608726460000|2020-12-23 12:27:40|4716|4713.2|4714.3|4711.5|4716|4713.2|4714.3|4711.5|76
1608726470000|2020-12-23 12:27:50|||||||||23
1608726480000|2020-12-23 12:28:00|4715.1|4712.3|4714.3|4711.5|4715.2|4712.4|4714.3|4711.5|14
1608726490000|2020-12-23 12:28:10|4714.7|4711.9|4715.2|4712.4|4715.2|4712.4|4714.3|4711.5|5
1608726500000|2020-12-23 12:28:20|4716.1|4713.3|4716.2|4713.4|4716.2|4713.4|4715.3|4712.5|12
1608726510000|2020-12-23 12:28:30|||||||||3
1608726520000|2020-12-23 12:28:40|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|15
1608726530000|2020-12-23 12:28:50|4716.8|4714|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|4
1608726540000|2020-12-23 12:29:00|4717.1|4714.3|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|9
1608726550000|2020-12-23 12:29:10|4717.3|4714.5|4717.3|4714.5|4718.2|4715.4|4717.1|4714.3|16
1608726560000|2020-12-23 12:29:20|4717.2|4714.4|4717.2|4714.4|4718.2|4715.4|4717.1|4714.3|12
1608726570000|2020-12-23 12:29:30|4717.1|4714.3|4716.2|4713.4|4717.1|4714.3|4716.1|4713.3|14
1608726580000|2020-12-23 12:29:40|4715.4|4712.6|4716.2|4713.4|4716.2|4713.4|4715.3|4712.5|15
1608726590000|2020-12-23 12:29:50|4716.7|4713.9|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|14
1608726600000|2020-12-23 12:30:00|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|11
1608726610000|2020-12-23 12:30:10|4717.1|4714.3|4716.3|4713.5|4717.1|4714.3|4716.2|4713.4|4
1608726620000|2020-12-23 12:30:20|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|13
1608726630000|2020-12-23 12:30:30|4717.3|4714.5|4716.2|4713.4|4717.3|4714.5|4716.2|4713.4|16
1608726640000|2020-12-23 12:30:40|4716.3|4713.5|4717.2|4714.4|4717.3|4714.5|4716.3|4713.5|16
1608726650000|2020-12-23 12:30:50|||||||||3
1608726660000|2020-12-23 12:31:00|4716.3|4713.5|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|6
1608726670000|2020-12-23 12:31:10|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4717.1|4714.3|23
1608726680000|2020-12-23 12:31:20|4717.1|4714.3|4715.2|4712.4|4717.1|4714.3|4715.2|4712.4|16
1608726690000|2020-12-23 12:31:30|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|4716.1|4713.3|22
1608726710000|2020-12-23 12:31:50|4715.3|4712.5|4716.2|4713.4|4716.2|4713.4|4715.3|4712.5|12
1608726720000|2020-12-23 12:32:00|4715.2|4712.4|4716.2|4713.4|4716.2|4713.4|4715.2|4712.4|17
1608726730000|2020-12-23 12:32:10|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.2|4713.4|24
1608726740000|2020-12-23 12:32:20|||||||||1
1608726750000|2020-12-23 12:32:30|4716.7|4713.9|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|12
1608726760000|2020-12-23 12:32:40|4716.1|4713.3|4711.2|4708.4|4716.2|4713.4|4710.2|4707.4|249
1608726770000|2020-12-23 12:32:50|4711.1|4708.3|4710.3|4707.5|4711.2|4708.4|4710.2|4707.4|31
1608726780000|2020-12-23 12:33:00|4711.1|4708.3|4711.2|4708.4|4711.3|4708.5|4711.1|4708.3|20
1608726790000|2020-12-23 12:33:10|4711.3|4708.5|4710.1|4707.3|4711.3|4708.5|4710.1|4707.3|34
1608726800000|2020-12-23 12:33:20|4709.3|4706.5|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|64
1608726810000|2020-12-23 12:33:30|4708.7|4705.9|4709.2|4706.4|4709.3|4706.5|4708.7|4705.9|21
1608726820000|2020-12-23 12:33:40|4709.3|4706.5|4709.3|4706.5|4709.3|4706.5|4709.2|4706.4|6
1608726830000|2020-12-23 12:33:50|4709.2|4706.4|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|35
1608726840000|2020-12-23 12:34:00|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|25
1608726850000|2020-12-23 12:34:10|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.2|4707.4|9
1608726860000|2020-12-23 12:34:20|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.2|4707.4|13
1608726870000|2020-12-23 12:34:30|4709.3|4706.5|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|5
1608726880000|2020-12-23 12:34:40|4709.3|4706.5|4709.3|4706.5|4709.3|4706.5|4709.2|4706.4|9
1608726890000|2020-12-23 12:34:50|4708.5|4705.7|4708.3|4705.5|4708.5|4705.7|4708.3|4705.5|20
1608726900000|2020-12-23 12:35:00|4708.2|4705.4|4710.2|4707.4|4710.2|4707.4|4708.2|4705.4|64
1608726910000|2020-12-23 12:35:10|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.2|4707.4|3
1608726920000|2020-12-23 12:35:20|4710.8|4708|4711.2|4708.4|4711.2|4708.4|4710.3|4707.5|41
1608726930000|2020-12-23 12:35:30|4710.3|4707.5|4711.2|4708.4|4711.3|4708.5|4710.2|4707.4|40
1608726940000|2020-12-23 12:35:40|4711.3|4708.5|4712.3|4709.5|4712.3|4709.5|4711.3|4708.5|14
1608726950000|2020-12-23 12:35:50|4712.2|4709.4|4712.3|4709.5|4712.3|4709.5|4712.2|4709.4|3
1608726960000|2020-12-23 12:36:00|4712.2|4709.4|4711.3|4708.5|4712.3|4709.5|4711.3|4708.5|15
1608726970000|2020-12-23 12:36:10|4711.8|4709|4712.3|4709.5|4712.3|4709.5|4711.8|4709|3
1608726980000|2020-12-23 12:36:20|4713.2|4710.4|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|20
1608726990000|2020-12-23 12:36:30|4713.3|4710.5|4712.3|4709.5|4713.7|4710.9|4712.3|4709.5|40
1608727000000|2020-12-23 12:36:40|4713.1|4710.3|4713.3|4710.5|4713.3|4710.5|4713.1|4710.3|3
1608727010000|2020-12-23 12:36:50|4713.7|4710.9|4714.3|4711.5|4715.2|4712.4|4713.7|4710.9|37
1608727020000|2020-12-23 12:37:00|4714.7|4711.9|4714.3|4711.5|4715.2|4712.4|4714.2|4711.4|58
1608727030000|2020-12-23 12:37:10|4714.2|4711.4|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|8
1608727040000|2020-12-23 12:37:20|4714.8|4712|4715.2|4712.4|4715.3|4712.5|4714.8|4712|16
1608727050000|2020-12-23 12:37:30|4715.3|4712.5|4716.3|4713.5|4717.3|4714.5|4715.2|4712.4|83
1608727060000|2020-12-23 12:37:40|4717.2|4714.4|4716.2|4713.4|4717.2|4714.4|4715.3|4712.5|40
1608727070000|2020-12-23 12:37:50|4716.3|4713.5|4716.3|4713.5|4716.3|4713.5|4716.2|4713.4|7
1608727080000|2020-12-23 12:38:00|4716.7|4713.9|4718.7|4715.9|4719.2|4716.4|4716.7|4713.9|148
1608727090000|2020-12-23 12:38:10|4718.3|4715.5|4718.2|4715.4|4718.7|4715.9|4718.2|4715.4|19
1608727100000|2020-12-23 12:38:20|4719.2|4716.4|4718.2|4715.4|4719.3|4716.5|4718.2|4715.4|72
1608727110000|2020-12-23 12:38:30|4717.3|4714.5|4717.3|4714.5|4717.3|4714.5|4716.3|4713.5|20
1608727120000|2020-12-23 12:38:40|4717.2|4714.4|4716.2|4713.4|4717.2|4714.4|4715.3|4712.5|42
1608727130000|2020-12-23 12:38:50|4717.1|4714.3|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|15
1608727140000|2020-12-23 12:39:00|4717.1|4714.3|4712.3|4709.5|4717.1|4714.3|4712.3|4709.5|164
1608727150000|2020-12-23 12:39:10|4711.3|4708.5|4711.2|4708.4|4711.3|4708.5|4710.3|4707.5|37
1608727160000|2020-12-23 12:39:20|4711.3|4708.5|4711.2|4708.4|4711.3|4708.5|4711.2|4708.4|2
1608727170000|2020-12-23 12:39:30|4711.3|4708.5|4711.2|4708.4|4712.3|4709.5|4711.2|4708.4|67
1608727180000|2020-12-23 12:39:40|4711.3|4708.5|4712.3|4709.5|4712.3|4709.5|4711.3|4708.5|28
1608727190000|2020-12-23 12:39:50|4713.2|4710.4|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|24
1608727200000|2020-12-23 12:40:00|4712.3|4709.5|4708.3|4705.5|4712.3|4709.5|4708.2|4705.4|136
1608727210000|2020-12-23 12:40:10|4708.7|4705.9|4709.2|4706.4|4709.3|4706.5|4708.3|4705.5|12
1608727220000|2020-12-23 12:40:20|4710.2|4707.4|4709.8|4707|4710.2|4707.4|4709.3|4706.5|41
1608727230000|2020-12-23 12:40:30|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|10
1608727240000|2020-12-23 12:40:40|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|10
1608727250000|2020-12-23 12:40:50|4712.2|4709.4|4711.3|4708.5|4712.2|4709.4|4711.3|4708.5|19
1608727260000|2020-12-23 12:41:00|4712.2|4709.4|4713.2|4710.4|4713.2|4710.4|4711.7|4708.9|32
1608727270000|2020-12-23 12:41:10|4713.3|4710.5|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|10
1608727280000|2020-12-23 12:41:20|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|1
1608727290000|2020-12-23 12:41:30|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|4
1608727300000|2020-12-23 12:41:40|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4713.2|4710.4|5
1608727310000|2020-12-23 12:41:50|4714.2|4711.4|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|7
1608727320000|2020-12-23 12:42:00|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4713.3|4710.5|38
1608727330000|2020-12-23 12:42:10|4714.8|4712|4716.2|4713.4|4716.3|4713.5|4714.8|4712|19
1608727340000|2020-12-23 12:42:20|4716.3|4713.5|4716.2|4713.4|4716.3|4713.5|4716.2|4713.4|23
1608727350000|2020-12-23 12:42:30|4715.7|4712.9|4716.2|4713.4|4716.2|4713.4|4715.3|4712.5|19
1608727360000|2020-12-23 12:42:40|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|15
1608727370000|2020-12-23 12:42:50|||||||||3
1608727380000|2020-12-23 12:43:00|4716.3|4713.5|4716.2|4713.4|4716.3|4713.5|4716.2|4713.4|7
1608727390000|2020-12-23 12:43:10|4715.7|4712.9|4716.2|4713.4|4716.3|4713.5|4715.7|4712.9|7
1608727400000|2020-12-23 12:43:20|4716.7|4713.9|4716.2|4713.4|4717.2|4714.4|4715.7|4712.9|12
1608727410000|2020-12-23 12:43:30|||||||||1
1608727420000|2020-12-23 12:43:40|4716.7|4713.9|4716.2|4713.4|4716.7|4713.9|4716.2|4713.4|4
1608727430000|2020-12-23 12:43:50|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4714.2|4711.4|18
1608727440000|2020-12-23 12:44:00|4714.7|4711.9|4715.2|4712.4|4716.2|4713.4|4714.7|4711.9|10
1608727450000|2020-12-23 12:44:10|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|4714.2|4711.4|9
1608727460000|2020-12-23 12:44:20|||||||||1
1608727470000|2020-12-23 12:44:30|4715.1|4712.3|4716.2|4713.4|4716.2|4713.4|4715.1|4712.3|25
1608727480000|2020-12-23 12:44:40|4715.4|4712.6|4715.2|4712.4|4715.4|4712.6|4714.4|4711.6|29
1608727490000|2020-12-23 12:44:50|||||||||1
1608727500000|2020-12-23 12:45:00|||||||||2
1608727510000|2020-12-23 12:45:10|4714.3|4711.5|4714.2|4711.4|4714.3|4711.5|4713.2|4710.4|21
1608727520000|2020-12-23 12:45:20|||||||||2
1608727530000|2020-12-23 12:45:30|||||||||3
1608727540000|2020-12-23 12:45:40|||||||||1
1608727550000|2020-12-23 12:45:50|||||||||3
1608727560000|2020-12-23 12:46:00|||||||||12
1608727570000|2020-12-23 12:46:10|4713.2|4710.4|4712.8|4710|4713.2|4710.4|4712.3|4709.5|17
1608727580000|2020-12-23 12:46:20|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4712.3|4709.5|4
1608727590000|2020-12-23 12:46:30|4712.3|4709.5|4712.8|4710|4713.2|4710.4|4712.3|4709.5|8
1608727600000|2020-12-23 12:46:40|4712.2|4709.4|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|0
1608727610000|2020-12-23 12:46:50|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.3|4710.5|24
1608727620000|2020-12-23 12:47:00|4713.8|4711|4712.2|4709.4|4714.2|4711.4|4712.2|4709.4|5
1608727630000|2020-12-23 12:47:10|4712.8|4710|4708.2|4705.4|4713.2|4710.4|4708.2|4705.4|67
1608727640000|2020-12-23 12:47:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.4|4705.6|11
1608727650000|2020-12-23 12:47:30|||||||||6
1608727660000|2020-12-23 12:47:40|4708.4|4705.6|4708.3|4705.5|4709.2|4706.4|4708.2|4705.4|20
1608727670000|2020-12-23 12:47:50|4709.2|4706.4|4707.2|4704.4|4709.2|4706.4|4707.2|4704.4|67
1608727680000|2020-12-23 12:48:00|4708.1|4705.3|4707.3|4704.5|4708.2|4705.4|4707.2|4704.4|56
1608727690000|2020-12-23 12:48:10|4707.2|4704.4|4707.3|4704.5|4708.2|4705.4|4706.8|4704|40
1608727700000|2020-12-23 12:48:20|4707.2|4704.4|4706.2|4703.4|4707.2|4704.4|4705.2|4702.4|64
1608727710000|2020-12-23 12:48:30|4705.8|4703|4706.2|4703.4|4706.2|4703.4|4705.8|4703|36
1608727720000|2020-12-23 12:48:40|4707.2|4704.4|4707.2|4704.4|4708.2|4705.4|4707.2|4704.4|36
1608727730000|2020-12-23 12:48:50|4707.3|4704.5|4708.2|4705.4|4708.2|4705.4|4707.3|4704.5|15
1608727740000|2020-12-23 12:49:00|||||||||6
1608727750000|2020-12-23 12:49:10|||||||||7
1608727760000|2020-12-23 12:49:20|4708.3|4705.5|4710.2|4707.4|4710.2|4707.4|4708.3|4705.5|16
1608727770000|2020-12-23 12:49:30|4709.3|4706.5|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|20
1608727780000|2020-12-23 12:49:40|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|23
1608727790000|2020-12-23 12:49:50|||||||||9
1608727800000|2020-12-23 12:50:00|4709.8|4707|4708.2|4705.4|4710.2|4707.4|4708.2|4705.4|28
1608727810000|2020-12-23 12:50:10|4708.3|4705.5|4708.2|4705.4|4708.3|4705.5|4708.2|4705.4|2
1608727820000|2020-12-23 12:50:20|||||||||3
1608727830000|2020-12-23 12:50:30|4708.3|4705.5|4709.2|4706.4|4709.3|4706.5|4708.3|4705.5|38
1608727840000|2020-12-23 12:50:40|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4709.8|4707|12
1608727850000|2020-12-23 12:50:50|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.2|4707.4|5
1608727860000|2020-12-23 12:51:00|4711.1|4708.3|4710.3|4707.5|4712.2|4709.4|4710.3|4707.5|61
1608727870000|2020-12-23 12:51:10|4710.7|4707.9|4711.3|4708.5|4711.3|4708.5|4710.3|4707.5|10
1608727880000|2020-12-23 12:51:20|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4711.7|4708.9|21
1608727890000|2020-12-23 12:51:30|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|8
1608727900000|2020-12-23 12:51:40|4712.2|4709.4|4711.8|4709|4712.2|4709.4|4711.3|4708.5|19
1608727910000|2020-12-23 12:51:50|4712.2|4709.4|4711.3|4708.5|4712.2|4709.4|4711.3|4708.5|6
1608727920000|2020-12-23 12:52:00|||||||||3
1608727930000|2020-12-23 12:52:10|4711.2|4708.4|4711.2|4708.4|4711.3|4708.5|4710.3|4707.5|22
1608727940000|2020-12-23 12:52:20|4711.3|4708.5|4710.2|4707.4|4711.3|4708.5|4710.2|4707.4|16
1608727950000|2020-12-23 12:52:30|4709.8|4707|4709.2|4706.4|4709.8|4707|4708.2|4705.4|18
1608727960000|2020-12-23 12:52:40|4709.3|4706.5|4709.3|4706.5|4710.3|4707.5|4709.3|4706.5|14
1608727970000|2020-12-23 12:52:50|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|9
1608727980000|2020-12-23 12:53:00|4710.3|4707.5|4710.3|4707.5|4710.3|4707.5|4710.2|4707.4|6
1608727990000|2020-12-23 12:53:10|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|0
1608728000000|2020-12-23 12:53:20|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.3|4707.5|9
1608728010000|2020-12-23 12:53:30|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|10
1608728020000|2020-12-23 12:53:40|4710.7|4707.9|4710.3|4707.5|4711.2|4708.4|4710.2|4707.4|12
1608728030000|2020-12-23 12:53:50|4711.2|4708.4|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|23
1608728040000|2020-12-23 12:54:00|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4711.2|4708.4|8
1608728050000|2020-12-23 12:54:10|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|9
1608728060000|2020-12-23 12:54:20|4711.8|4709|4711.2|4708.4|4711.8|4709|4711.2|4708.4|2
1608728070000|2020-12-23 12:54:30|||||||||2
1608728080000|2020-12-23 12:54:40|4711.3|4708.5|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|11
1608728090000|2020-12-23 12:54:50|4711.3|4708.5|4711.2|4708.4|4711.3|4708.5|4711.2|4708.4|1
1608728100000|2020-12-23 12:55:00|||||||||1
1608728120000|2020-12-23 12:55:20|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4709.3|4706.5|22
1608728130000|2020-12-23 12:55:30|4709.8|4707|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|8
1608728140000|2020-12-23 12:55:40|4709.4|4706.6|4709.3|4706.5|4709.4|4706.6|4709.3|4706.5|7
1608728150000|2020-12-23 12:55:50|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|17
1608728160000|2020-12-23 12:56:00|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.2|4706.4|9
1608728170000|2020-12-23 12:56:10|||||||||10
1608728180000|2020-12-23 12:56:20|4711.2|4708.4|4711.3|4708.5|4711.3|4708.5|4711.2|4708.4|16
1608728190000|2020-12-23 12:56:30|4711.7|4708.9|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|13
1608728210000|2020-12-23 12:56:50|||||||||2
1608728220000|2020-12-23 12:57:00|4711.3|4708.5|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|12
1608728230000|2020-12-23 12:57:10|4710.3|4707.5|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|22
1608728240000|2020-12-23 12:57:20|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|3
1608728250000|2020-12-23 12:57:30|4710.3|4707.5|4710.8|4708|4711.2|4708.4|4710.3|4707.5|21
1608728260000|2020-12-23 12:57:40|4711.2|4708.4|4712.3|4709.5|4712.3|4709.5|4711.2|4708.4|13
1608728270000|2020-12-23 12:57:50|4713.2|4710.4|4712.2|4709.4|4713.2|4710.4|4711.8|4709|45
1608728280000|2020-12-23 12:58:00|4711.4|4708.6|4711.3|4708.5|4712.2|4709.4|4711.3|4708.5|22
1608728300000|2020-12-23 12:58:20|||||||||3
1608728310000|2020-12-23 12:58:30|4712.2|4709.4|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|12
1608728320000|2020-12-23 12:58:40|4711.2|4708.4|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|36
1608728330000|2020-12-23 12:58:50|||||||||1
1608728340000|2020-12-23 12:59:00|4711.3|4708.5|4712.2|4709.4|4712.2|4709.4|4710.2|4707.4|16
1608728370000|2020-12-23 12:59:30|4713.2|4710.4|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|48
1608728380000|2020-12-23 12:59:40|4712.3|4709.5|4712.2|4709.4|4712.3|4709.5|4712.2|4709.4|0
1608728390000|2020-12-23 12:59:50|4712.3|4709.5|4712.3|4709.5|4712.3|4709.5|4712.2|4709.4|4
1608728400000|2020-12-23 13:00:00|4712.2|4709.4|4709.2|4706.4|4713.2|4710.4|4709.2|4706.4|133
1608728410000|2020-12-23 13:00:10|4708.3|4705.5|4709.2|4706.4|4709.7|4706.9|4708.3|4705.5|79
1608728420000|2020-12-23 13:00:20|4709.3|4706.5|4713.2|4710.4|4713.2|4710.4|4709.3|4706.5|41
1608728430000|2020-12-23 13:00:30|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.3|4709.5|28
1608728440000|2020-12-23 13:00:40|4712.7|4709.9|4712.2|4709.4|4713.2|4710.4|4711.3|4708.5|74
1608728450000|2020-12-23 13:00:50|4713.1|4710.3|4711.3|4708.5|4713.3|4710.5|4711.3|4708.5|40
1608728460000|2020-12-23 13:01:00|4712.2|4709.4|4711.3|4708.5|4713.2|4710.4|4711.3|4708.5|43
1608728470000|2020-12-23 13:01:10|4712.2|4709.4|4712.3|4709.5|4712.3|4709.5|4711.3|4708.5|17
1608728480000|2020-12-23 13:01:20|4712.2|4709.4|4715.2|4712.4|4715.7|4712.9|4712.2|4709.4|77
1608728490000|2020-12-23 13:01:30|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4715.2|4712.4|28
1608728500000|2020-12-23 13:01:40|4715.3|4712.5|4714.2|4711.4|4716.2|4713.4|4714.2|4711.4|23
1608728510000|2020-12-23 13:01:50|4714.3|4711.5|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|20
1608728520000|2020-12-23 13:02:00|4715.3|4712.5|4717.2|4714.4|4717.3|4714.5|4715.2|4712.4|40
1608728530000|2020-12-23 13:02:10|4716.3|4713.5|4715.2|4712.4|4716.7|4713.9|4715.2|4712.4|19
1608728540000|2020-12-23 13:02:20|4714.8|4712|4713.2|4710.4|4714.8|4712|4712.8|4710|64
1608728550000|2020-12-23 13:02:30|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4712.8|4710|12
1608728560000|2020-12-23 13:02:40|4712.3|4709.5|4709.3|4706.5|4712.3|4709.5|4709.3|4706.5|42
1608728570000|2020-12-23 13:02:50|4709.2|4706.4|4707.3|4704.5|4709.3|4706.5|4706.3|4703.5|72
1608728580000|2020-12-23 13:03:00|4707.2|4704.4|4706.3|4703.5|4707.3|4704.5|4706.3|4703.5|38
1608728590000|2020-12-23 13:03:10|4707.3|4704.5|4708.2|4705.4|4708.2|4705.4|4707.3|4704.5|22
1608728600000|2020-12-23 13:03:20|4708.3|4705.5|4709.3|4706.5|4709.3|4706.5|4708.3|4705.5|12
1608728610000|2020-12-23 13:03:30|4710.2|4707.4|4711.2|4708.4|4711.3|4708.5|4710.2|4707.4|51
1608728620000|2020-12-23 13:03:40|4711.3|4708.5|4712.3|4709.5|4712.3|4709.5|4711.3|4708.5|14
1608728630000|2020-12-23 13:03:50|4713.2|4710.4|4711.2|4708.4|4713.2|4710.4|4710.8|4708|48
1608728640000|2020-12-23 13:04:00|4711.3|4708.5|4713.3|4710.5|4713.3|4710.5|4711.3|4708.5|16
1608728650000|2020-12-23 13:04:10|4714.3|4711.5|4715.2|4712.4|4716.2|4713.4|4714.2|4711.4|32
1608728660000|2020-12-23 13:04:20|4715.3|4712.5|4714.3|4711.5|4715.3|4712.5|4714.3|4711.5|17
1608728670000|2020-12-23 13:04:30|4714.2|4711.4|4714.2|4711.4|4714.3|4711.5|4713.2|4710.4|29
1608728680000|2020-12-23 13:04:40|4714.3|4711.5|4714.2|4711.4|4715.2|4712.4|4714.2|4711.4|17
1608728690000|2020-12-23 13:04:50|4714.3|4711.5|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|4
1608728700000|2020-12-23 13:05:00|4716.2|4713.4|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|25
1608728710000|2020-12-23 13:05:10|4715.3|4712.5|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|18
1608728720000|2020-12-23 13:05:20|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4715.2|4712.4|2
1608728730000|2020-12-23 13:05:30|4715.7|4712.9|4716.2|4713.4|4716.2|4713.4|4715.7|4712.9|12
1608728740000|2020-12-23 13:05:40|4717.2|4714.4|4717.2|4714.4|4717.2|4714.4|4716.2|4713.4|61
1608728750000|2020-12-23 13:05:50|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|23
1608728760000|2020-12-23 13:06:00|4716.7|4713.9|4715.2|4712.4|4717.2|4714.4|4715.2|4712.4|35
1608728770000|2020-12-23 13:06:10|4714.7|4711.9|4716.2|4713.4|4716.2|4713.4|4714.2|4711.4|52
1608728780000|2020-12-23 13:06:20|4716.3|4713.5|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|26
1608728790000|2020-12-23 13:06:30|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.3|4713.5|7
1608728800000|2020-12-23 13:06:40|4716.3|4713.5|4716.2|4713.4|4716.3|4713.5|4715.2|4712.4|26
1608728810000|2020-12-23 13:06:50|4715.3|4712.5|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|49
1608728820000|2020-12-23 13:07:00|||||||||1
1608728830000|2020-12-23 13:07:10|4714.3|4711.5|4716.2|4713.4|4716.2|4713.4|4714.3|4711.5|53
1608728840000|2020-12-23 13:07:20|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4715.2|4712.4|16
1608728850000|2020-12-23 13:07:30|4715.3|4712.5|4711.2|4708.4|4715.3|4712.5|4708.2|4705.4|106
1608728860000|2020-12-23 13:07:40|4711.3|4708.5|4710.2|4707.4|4711.3|4708.5|4709.2|4706.4|60
1608728870000|2020-12-23 13:07:50|4709.3|4706.5|4711.2|4708.4|4711.2|4708.4|4709.3|4706.5|53
1608728880000|2020-12-23 13:08:00|4711.3|4708.5|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|73
1608728890000|2020-12-23 13:08:10|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|24
1608728900000|2020-12-23 13:08:20|4711.3|4708.5|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|18
1608728910000|2020-12-23 13:08:30|4711.3|4708.5|4713.2|4710.4|4713.2|4710.4|4711.3|4708.5|37
1608728920000|2020-12-23 13:08:40|4714.2|4711.4|4714.2|4711.4|4715.2|4712.4|4714.2|4711.4|51
1608728930000|2020-12-23 13:08:50|4715.1|4712.3|4715.2|4712.4|4716.2|4713.4|4714.3|4711.5|28
1608728940000|2020-12-23 13:09:00|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4714.3|4711.5|27
1608728950000|2020-12-23 13:09:10|4714.3|4711.5|4714.2|4711.4|4715.2|4712.4|4713.2|4710.4|64
1608728960000|2020-12-23 13:09:20|4713.3|4710.5|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|25
1608728970000|2020-12-23 13:09:30|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|55
1608728980000|2020-12-23 13:09:40|4714.3|4711.5|4715.2|4712.4|4715.2|4712.4|4714.2|4711.4|31
1608728990000|2020-12-23 13:09:50|4715.3|4712.5|4714.2|4711.4|4715.3|4712.5|4713.7|4710.9|43
1608729000000|2020-12-23 13:10:00|4715.2|4712.4|4713.2|4710.4|4715.2|4712.4|4712.2|4709.4|54
1608729010000|2020-12-23 13:10:10|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|21
1608729020000|2020-12-23 13:10:20|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|26
1608729030000|2020-12-23 13:10:30|4712.3|4709.5|4714.2|4711.4|4714.2|4711.4|4712.2|4709.4|28
1608729040000|2020-12-23 13:10:40|4713.3|4710.5|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|58
1608729050000|2020-12-23 13:10:50|||||||||21
1608729060000|2020-12-23 13:11:00|4715|4712.2|4715.2|4712.4|4715.2|4712.4|4715|4712.2|20
1608729070000|2020-12-23 13:11:10|4715.3|4712.5|4717.2|4714.4|4718.2|4715.4|4715.2|4712.4|51
1608729080000|2020-12-23 13:11:20|4716.3|4713.5|4717.2|4714.4|4717.2|4714.4|4716.2|4713.4|57
1608729090000|2020-12-23 13:11:30|4716.2|4713.4|4719.2|4716.4|4719.2|4716.4|4716.2|4713.4|68
1608729100000|2020-12-23 13:11:40|4718.7|4715.9|4718.2|4715.4|4719.2|4716.4|4718.2|4715.4|38
1608729110000|2020-12-23 13:11:50|4717.3|4714.5|4717.2|4714.4|4717.3|4714.5|4717.2|4714.4|27
1608729120000|2020-12-23 13:12:00|4716.2|4713.4|4718.2|4715.4|4718.7|4715.9|4716.2|4713.4|79
1608729130000|2020-12-23 13:12:10|4717.2|4714.4|4715.2|4712.4|4717.2|4714.4|4715.2|4712.4|37
1608729140000|2020-12-23 13:12:20|4714.7|4711.9|4715.2|4712.4|4715.2|4712.4|4714.7|4711.9|17
1608729150000|2020-12-23 13:12:30|4714.7|4711.9|4714.2|4711.4|4714.7|4711.9|4713.2|4710.4|34
1608729160000|2020-12-23 13:12:40|4713.2|4710.4|4713.2|4710.4|4713.2|4710.4|4712.3|4709.5|16
1608729170000|2020-12-23 13:12:50|4714.1|4711.3|4714.2|4711.4|4714.2|4711.4|4714.1|4711.3|16
1608729180000|2020-12-23 13:13:00|4713.7|4710.9|4712.2|4709.4|4714.2|4711.4|4712.2|4709.4|39
1608729190000|2020-12-23 13:13:10|4711.7|4708.9|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|11
1608729200000|2020-12-23 13:13:20|||||||||27
1608729210000|2020-12-23 13:13:30|4711.3|4708.5|4710.2|4707.4|4712.2|4709.4|4710.2|4707.4|93
1608729220000|2020-12-23 13:13:40|4711.2|4708.4|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|32
1608729230000|2020-12-23 13:13:50|4710.7|4707.9|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|23
1608729240000|2020-12-23 13:14:00|||||||||3
1608729250000|2020-12-23 13:14:10|4712.1|4709.3|4712.2|4709.4|4713.2|4710.4|4712.1|4709.3|68
1608729260000|2020-12-23 13:14:20|4711.3|4708.5|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|16
1608729270000|2020-12-23 13:14:30|||||||||12
1608729280000|2020-12-23 13:14:40|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.3|4707.5|25
1608729290000|2020-12-23 13:14:50|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|4710.2|4707.4|39
1608729300000|2020-12-23 13:15:00|4709.3|4706.5|4709.2|4706.4|4710.2|4707.4|4709.2|4706.4|70
1608729310000|2020-12-23 13:15:10|4709.3|4706.5|4709.2|4706.4|4709.3|4706.5|4709.2|4706.4|17
1608729320000|2020-12-23 13:15:20|4708.4|4705.6|4705.3|4702.5|4708.4|4705.6|4705.3|4702.5|176
1608729330000|2020-12-23 13:15:30|4705.7|4702.9|4707.2|4704.4|4707.2|4704.4|4705.3|4702.5|66
1608729340000|2020-12-23 13:15:40|4708.2|4705.4|4708.2|4705.4|4708.2|4705.4|4707.2|4704.4|50
1608729350000|2020-12-23 13:15:50|4708.3|4705.5|4707.2|4704.4|4708.3|4705.5|4707.2|4704.4|38
1608729360000|2020-12-23 13:16:00|4707.7|4704.9|4707.2|4704.4|4708.2|4705.4|4706.2|4703.4|73
1608729370000|2020-12-23 13:16:10|4707.7|4704.9|4710.2|4707.4|4710.2|4707.4|4707.2|4704.4|49
1608729380000|2020-12-23 13:16:20|4711.2|4708.4|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|14
1608729390000|2020-12-23 13:16:30|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|13
1608729400000|2020-12-23 13:16:40|4707.7|4704.9|4703.2|4700.4|4707.7|4704.9|4702.2|4699.4|422
1608729410000|2020-12-23 13:16:50|4703.1|4700.3|4704.2|4701.4|4704.7|4701.9|4702.2|4699.4|83
1608729420000|2020-12-23 13:17:00|4705.2|4702.4|4699.2|4696.4|4705.2|4702.4|4699.2|4696.4|225
1608729430000|2020-12-23 13:17:10|4699.7|4696.9|4698.2|4695.4|4700.2|4697.4|4698.2|4695.4|262
1608729440000|2020-12-23 13:17:20|4698.7|4695.9|4699.2|4696.4|4699.2|4696.4|4698.7|4695.9|35
1608729450000|2020-12-23 13:17:30|4700.2|4697.4|4700.2|4697.4|4700.2|4697.4|4699.2|4696.4|84
1608729460000|2020-12-23 13:17:40|4700.3|4697.5|4701.2|4698.4|4701.2|4698.4|4700.2|4697.4|28
1608729470000|2020-12-23 13:17:50|4700.7|4697.9|4700.2|4697.4|4701.2|4698.4|4700.2|4697.4|40
1608729480000|2020-12-23 13:18:00|4700.3|4697.5|4702.2|4699.4|4702.2|4699.4|4700.2|4697.4|56
1608729490000|2020-12-23 13:18:10|4702.7|4699.9|4703.2|4700.4|4704.2|4701.4|4702.2|4699.4|59
1608729500000|2020-12-23 13:18:20|4702.4|4699.6|4701.2|4698.4|4702.4|4699.6|4701.2|4698.4|88
1608729510000|2020-12-23 13:18:30|4702.1|4699.3|4702.2|4699.4|4702.2|4699.4|4701.3|4698.5|21
1608729520000|2020-12-23 13:18:40|4703.2|4700.4|4703.2|4700.4|4704.2|4701.4|4702.2|4699.4|72
1608729530000|2020-12-23 13:18:50|4702.2|4699.4|4703.2|4700.4|4703.2|4700.4|4702.2|4699.4|31
1608729540000|2020-12-23 13:19:00|4702.7|4699.9|4702.2|4699.4|4703.2|4700.4|4701.2|4698.4|57
1608729550000|2020-12-23 13:19:10|4701.3|4698.5|4702.2|4699.4|4702.2|4699.4|4701.2|4698.4|215
1608729560000|2020-12-23 13:19:20|4701.3|4698.5|4701.2|4698.4|4702.7|4699.9|4701.2|4698.4|52
1608729570000|2020-12-23 13:19:30|4700.3|4697.5|4702.2|4699.4|4702.2|4699.4|4700.3|4697.5|73
1608729580000|2020-12-23 13:19:40|4702.3|4699.5|4703.2|4700.4|4703.3|4700.5|4702.2|4699.4|63
1608729590000|2020-12-23 13:19:50|4703.3|4700.5|4703.2|4700.4|4704.2|4701.4|4703.2|4700.4|68
1608729600000|2020-12-23 13:20:00|4702.3|4699.5|4703.2|4700.4|4703.2|4700.4|4702.3|4699.5|16
1608729610000|2020-12-23 13:20:10|4704.2|4701.4|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|50
1608729620000|2020-12-23 13:20:20|4705.3|4702.5|4706.2|4703.4|4707.1|4704.3|4705.2|4702.4|89
1608729630000|2020-12-23 13:20:30|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|28
1608729640000|2020-12-23 13:20:40|4704.3|4701.5|4702.2|4699.4|4704.3|4701.5|4702.2|4699.4|38
1608729650000|2020-12-23 13:20:50|4703.2|4700.4|4701.2|4698.4|4703.2|4700.4|4701.2|4698.4|78
1608729660000|2020-12-23 13:21:00|4700.7|4697.9|4702.2|4699.4|4702.2|4699.4|4700.3|4697.5|90
1608729670000|2020-12-23 13:21:10|4701.3|4698.5|4701.3|4698.5|4702.2|4699.4|4700.4|4697.6|36
1608729680000|2020-12-23 13:21:20|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|4702.2|4699.4|15
1608729690000|2020-12-23 13:21:30|4702.3|4699.5|4703.2|4700.4|4703.2|4700.4|4702.2|4699.4|54
1608729700000|2020-12-23 13:21:40|||||||||7
1608729710000|2020-12-23 13:21:50|||||||||38
1608729720000|2020-12-23 13:22:00|4704.1|4701.3|4704.2|4701.4|4704.2|4701.4|4704.1|4701.3|13
1608729730000|2020-12-23 13:22:10|4704.3|4701.5|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|23
1608729740000|2020-12-23 13:22:20|4704.2|4701.4|4704.2|4701.4|4704.2|4701.4|4703.2|4700.4|39
1608729750000|2020-12-23 13:22:30|4704.7|4701.9|4705.2|4702.4|4705.2|4702.4|4704.7|4701.9|27
1608729760000|2020-12-23 13:22:40|4705.3|4702.5|4706.2|4703.4|4706.2|4703.4|4705.2|4702.4|26
1608729770000|2020-12-23 13:22:50|4705.3|4702.5|4705.2|4702.4|4705.7|4702.9|4705.2|4702.4|16
1608729780000|2020-12-23 13:23:00|4704.3|4701.5|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|11
1608729790000|2020-12-23 13:23:10|4704.7|4701.9|4704.2|4701.4|4704.7|4701.9|4703.2|4700.4|14
1608729800000|2020-12-23 13:23:20|4704.7|4701.9|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|21
1608729810000|2020-12-23 13:23:30|4705.1|4702.3|4704.2|4701.4|4705.2|4702.4|4704.2|4701.4|17
1608729820000|2020-12-23 13:23:40|4704.3|4701.5|4705.2|4702.4|4705.2|4702.4|4704.2|4701.4|8
1608729830000|2020-12-23 13:23:50|4704.3|4701.5|4705.2|4702.4|4705.2|4702.4|4704.3|4701.5|13
1608729840000|2020-12-23 13:24:00|||||||||2
1608729850000|2020-12-23 13:24:10|4704.3|4701.5|4705.2|4702.4|4705.2|4702.4|4704.3|4701.5|20
1608729860000|2020-12-23 13:24:20|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4705.3|4702.5|4
1608729870000|2020-12-23 13:24:30|4705.2|4702.4|4704.3|4701.5|4705.3|4702.5|4704.2|4701.4|23
1608729880000|2020-12-23 13:24:40|4705.2|4702.4|4705.3|4702.5|4706.1|4703.3|4704.3|4701.5|84
1608729890000|2020-12-23 13:24:50|4705.2|4702.4|4705.3|4702.5|4705.3|4702.5|4705.2|4702.4|5
1608729900000|2020-12-23 13:25:00|4704.3|4701.5|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|28
1608729910000|2020-12-23 13:25:10|4705.2|4702.4|4704.2|4701.4|4705.3|4702.5|4703.3|4700.5|27
1608729920000|2020-12-23 13:25:20|4704.3|4701.5|4703.2|4700.4|4704.3|4701.5|4703.2|4700.4|8
1608729930000|2020-12-23 13:25:30|4702.8|4700|4702.3|4699.5|4702.8|4700|4701.3|4698.5|63
1608729940000|2020-12-23 13:25:40|4702.2|4699.4|4701.2|4698.4|4702.3|4699.5|4701.2|4698.4|18
1608729950000|2020-12-23 13:25:50|4701.3|4698.5|4702.7|4699.9|4702.7|4699.9|4701.3|4698.5|18
1608729960000|2020-12-23 13:26:00|4702.3|4699.5|4702.3|4699.5|4702.3|4699.5|4701.3|4698.5|44
1608729970000|2020-12-23 13:26:10|4703.1|4700.3|4703.3|4700.5|4703.3|4700.5|4703.1|4700.3|19
1608729980000|2020-12-23 13:26:20|4702.8|4700|4702.2|4699.4|4703.1|4700.3|4702.2|4699.4|34
1608729990000|2020-12-23 13:26:30|||||||||17
1608730000000|2020-12-23 13:26:40|4702.3|4699.5|4703.2|4700.4|4703.3|4700.5|4702.3|4699.5|12
1608730010000|2020-12-23 13:26:50|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.3|4699.5|34
1608730020000|2020-12-23 13:27:00|4703.2|4700.4|4704.2|4701.4|4704.3|4701.5|4702.8|4700|30
1608730030000|2020-12-23 13:27:10|4704.3|4701.5|4704.2|4701.4|4704.3|4701.5|4703.3|4700.5|43
1608730040000|2020-12-23 13:27:20|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|0
1608730050000|2020-12-23 13:27:30|4705.2|4702.4|4705.3|4702.5|4705.3|4702.5|4705.2|4702.4|17
1608730060000|2020-12-23 13:27:40|||||||||4
1608730070000|2020-12-23 13:27:50|4705.8|4703|4705.3|4702.5|4706.2|4703.4|4705.3|4702.5|20
1608730080000|2020-12-23 13:28:00|4704.3|4701.5|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|23
1608730090000|2020-12-23 13:28:10|4704.8|4702|4704.3|4701.5|4705.3|4702.5|4704.2|4701.4|35
1608730100000|2020-12-23 13:28:20|4704.2|4701.4|4703.3|4700.5|4704.2|4701.4|4703.3|4700.5|11
1608730110000|2020-12-23 13:28:30|4703.7|4700.9|4705.2|4702.4|4705.2|4702.4|4703.7|4700.9|12
1608730120000|2020-12-23 13:28:40|4704.8|4702|4705.3|4702.5|4705.3|4702.5|4704.3|4701.5|21
1608730130000|2020-12-23 13:28:50|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|4705.2|4702.4|5
1608730140000|2020-12-23 13:29:00|||||||||9
1608730150000|2020-12-23 13:29:10|4705.3|4702.5|4705.3|4702.5|4705.7|4702.9|4705.3|4702.5|7
1608730160000|2020-12-23 13:29:20|||||||||11
1608730170000|2020-12-23 13:29:30|4705.2|4702.4|4705.2|4702.4|4705.3|4702.5|4704.8|4702|7
1608730180000|2020-12-23 13:29:40|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|10
1608730190000|2020-12-23 13:29:50|4705.2|4702.4|4704.8|4702|4705.2|4702.4|4704.3|4701.5|6
1608730200000|2020-12-23 13:30:00|4705.2|4702.4|4704.3|4701.5|4705.2|4702.4|4704.3|4701.5|5
1608730210000|2020-12-23 13:30:10|4704.2|4701.4|4704.2|4701.4|4704.3|4701.5|4703.2|4700.4|34
1608730220000|2020-12-23 13:30:20|4704.3|4701.5|4704.2|4701.4|4704.3|4701.5|4704.2|4701.4|2
1608730230000|2020-12-23 13:30:30|4703.8|4701|4703.3|4700.5|4703.8|4701|4703.2|4700.4|14
1608730240000|2020-12-23 13:30:40|4704.2|4701.4|4705.3|4702.5|4705.3|4702.5|4704.2|4701.4|26
1608730250000|2020-12-23 13:30:50|4705.2|4702.4|4705.3|4702.5|4705.3|4702.5|4705.2|4702.4|4
1608730260000|2020-12-23 13:31:00|4706.3|4703.5|4705.2|4702.4|4706.3|4703.5|4704.3|4701.5|84
1608730270000|2020-12-23 13:31:10|4704.3|4701.5|4704.2|4701.4|4705.3|4702.5|4704.2|4701.4|50
1608730280000|2020-12-23 13:31:20|4703.8|4701|4703.3|4700.5|4704.3|4701.5|4702.3|4699.5|64
1608730290000|2020-12-23 13:31:30|4704.2|4701.4|4703.2|4700.4|4704.2|4701.4|4702.8|4700|25
1608730300000|2020-12-23 13:31:40|4702.8|4700|4703.3|4700.5|4703.3|4700.5|4702.3|4699.5|10
1608730310000|2020-12-23 13:31:50|4703.2|4700.4|4704.2|4701.4|4704.3|4701.5|4702.8|4700|16
1608730320000|2020-12-23 13:32:00|4704.3|4701.5|4701.3|4698.5|4704.3|4701.5|4701.3|4698.5|48
1608730330000|2020-12-23 13:32:10|4701.2|4698.4|4701.2|4698.4|4701.3|4698.5|4700.2|4697.4|71
1608730340000|2020-12-23 13:32:20|4701.3|4698.5|4704.2|4701.4|4704.2|4701.4|4701.3|4698.5|58
1608730350000|2020-12-23 13:32:30|4704.3|4701.5|4703.2|4700.4|4704.3|4701.5|4702.3|4699.5|17
1608730360000|2020-12-23 13:32:40|4704.2|4701.4|4704.2|4701.4|4704.3|4701.5|4703.3|4700.5|14
1608730370000|2020-12-23 13:32:50|4704.3|4701.5|4704.3|4701.5|4704.3|4701.5|4704.2|4701.4|6
1608730380000|2020-12-23 13:33:00|4704.7|4701.9|4705.2|4702.4|4706.2|4703.4|4704.3|4701.5|59
1608730390000|2020-12-23 13:33:10|4705.3|4702.5|4706.2|4703.4|4706.3|4703.5|4705.3|4702.5|16
1608730400000|2020-12-23 13:33:20|4706.3|4703.5|4705.2|4702.4|4706.3|4703.5|4705.2|4702.4|37
1608730410000|2020-12-23 13:33:30|4704.3|4701.5|4704.3|4701.5|4705.2|4702.4|4703.7|4700.9|18
1608730420000|2020-12-23 13:33:40|4704.7|4701.9|4706.2|4703.4|4706.3|4703.5|4704.3|4701.5|66
1608730430000|2020-12-23 13:33:50|4706.3|4703.5|4706.3|4703.5|4707.2|4704.4|4706.2|4703.4|48
1608730440000|2020-12-23 13:34:00|4706.7|4703.9|4707.3|4704.5|4708.3|4705.5|4706.7|4703.9|91
1608730450000|2020-12-23 13:34:10|4708.1|4705.3|4707.2|4704.4|4708.2|4705.4|4707.2|4704.4|41
1608730460000|2020-12-23 13:34:20|4707.3|4704.5|4706.2|4703.4|4708.2|4705.4|4706.2|4703.4|63
1608730470000|2020-12-23 13:34:30|4706.3|4703.5|4707.3|4704.5|4708.2|4705.4|4706.3|4703.5|47
1608730480000|2020-12-23 13:34:40|4707.2|4704.4|4707.2|4704.4|4707.3|4704.5|4707.2|4704.4|11
1608730490000|2020-12-23 13:34:50|4707.3|4704.5|4707.3|4704.5|4708.2|4705.4|4707.3|4704.5|14
1608730500000|2020-12-23 13:35:00|4708.2|4705.4|4709.3|4706.5|4709.3|4706.5|4708.2|4705.4|29
1608730510000|2020-12-23 13:35:10|4709.8|4707|4710.3|4707.5|4710.3|4707.5|4709.3|4706.5|44
1608730520000|2020-12-23 13:35:20|4710.2|4707.4|4712.2|4709.4|4712.3|4709.5|4710.2|4707.4|78
1608730530000|2020-12-23 13:35:30|4712.3|4709.5|4711.3|4708.5|4712.3|4709.5|4711.2|4708.4|59
1608730540000|2020-12-23 13:35:40|4712.2|4709.4|4711.3|4708.5|4713.2|4710.4|4711.2|4708.4|88
1608730550000|2020-12-23 13:35:50|4711.2|4708.4|4711.7|4708.9|4712.2|4709.4|4710.3|4707.5|57
1608730560000|2020-12-23 13:36:00|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|4712.2|4709.4|5
1608730570000|2020-12-23 13:36:10|4713.1|4710.3|4711.3|4708.5|4713.2|4710.4|4711.3|4708.5|88
1608730580000|2020-12-23 13:36:20|4711.2|4708.4|4709.3|4706.5|4711.3|4708.5|4709.3|4706.5|41
1608730590000|2020-12-23 13:36:30|4708.3|4705.5|4711.3|4708.5|4711.3|4708.5|4708.3|4705.5|31
1608730600000|2020-12-23 13:36:40|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|4711.2|4708.4|8
1608730610000|2020-12-23 13:36:50|4711.3|4708.5|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|49
1608730620000|2020-12-23 13:37:00|4712.3|4709.5|4712.2|4709.4|4712.8|4710|4711.3|4708.5|32
1608730630000|2020-12-23 13:37:10|4713.1|4710.3|4714.2|4711.4|4714.2|4711.4|4713.1|4710.3|43
1608730640000|2020-12-23 13:37:20|4714.3|4711.5|4714.2|4711.4|4714.3|4711.5|4714.2|4711.4|24
1608730650000|2020-12-23 13:37:30|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|10
1608730660000|2020-12-23 13:37:40|4715.1|4712.3|4717.3|4714.5|4717.3|4714.5|4715.1|4712.3|76
1608730670000|2020-12-23 13:37:50|4717.2|4714.4|4717.2|4714.4|4718.3|4715.5|4717.2|4714.4|77
1608730680000|2020-12-23 13:38:00|4717.3|4714.5|4717.2|4714.4|4718.2|4715.4|4716.2|4713.4|160
1608730690000|2020-12-23 13:38:10|4716.2|4713.4|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|47
1608730700000|2020-12-23 13:38:20|4715.3|4712.5|4715.3|4712.5|4716.3|4713.5|4715.2|4712.4|40
1608730710000|2020-12-23 13:38:30|4715.2|4712.4|4715.3|4712.5|4716.2|4713.4|4715.2|4712.4|20
1608730720000|2020-12-23 13:38:40|4716.1|4713.3|4716.2|4713.4|4717.2|4714.4|4716.1|4713.3|34
1608730730000|2020-12-23 13:38:50|4716.3|4713.5|4716.3|4713.5|4717.2|4714.4|4716.2|4713.4|17
1608730740000|2020-12-23 13:39:00|4717.1|4714.3|4716.3|4713.5|4717.2|4714.4|4716.3|4713.5|19
1608730750000|2020-12-23 13:39:10|4716.7|4713.9|4716.2|4713.4|4717.3|4714.5|4716.2|4713.4|25
1608730760000|2020-12-23 13:39:20|4716.3|4713.5|4717.3|4714.5|4718.3|4715.5|4716.3|4713.5|151
1608730770000|2020-12-23 13:39:30|4717.7|4714.9|4716.3|4713.5|4718.2|4715.4|4716.3|4713.5|44
1608730780000|2020-12-23 13:39:40|4717.2|4714.4|4716.2|4713.4|4717.3|4714.5|4716.2|4713.4|66
1608730790000|2020-12-23 13:39:50|4715.3|4712.5|4716.8|4714|4717.2|4714.4|4715.3|4712.5|29
1608730800000|2020-12-23 13:40:00|4717.2|4714.4|4716.2|4713.4|4717.2|4714.4|4716.2|4713.4|27
1608730810000|2020-12-23 13:40:10|4715.3|4712.5|4715.3|4712.5|4716.2|4713.4|4715.2|4712.4|12
1608730820000|2020-12-23 13:40:20|4715.2|4712.4|4714.2|4711.4|4715.3|4712.5|4714.2|4711.4|37
1608730830000|2020-12-23 13:40:30|4713.3|4710.5|4714.3|4711.5|4715.2|4712.4|4713.2|4710.4|56
1608730840000|2020-12-23 13:40:40|4714.2|4711.4|4716.2|4713.4|4716.2|4713.4|4714.2|4711.4|17
1608730850000|2020-12-23 13:40:50|4716.3|4713.5|4714.3|4711.5|4716.3|4713.5|4714.3|4711.5|25
1608730860000|2020-12-23 13:41:00|4714.8|4712|4715.1|4712.3|4715.2|4712.4|4714.2|4711.4|34
1608730870000|2020-12-23 13:41:10|4715.2|4712.4|4713.3|4710.5|4715.7|4712.9|4713.2|4710.4|47
1608730880000|2020-12-23 13:41:20|4714.2|4711.4|4715.3|4712.5|4715.3|4712.5|4713.3|4710.5|19
1608730890000|2020-12-23 13:41:30|4716.2|4713.4|4715.3|4712.5|4716.2|4713.4|4715.3|4712.5|28
1608730900000|2020-12-23 13:41:40|4716.1|4713.3|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|23
1608730910000|2020-12-23 13:41:50|4715.3|4712.5|4715.3|4712.5|4716.2|4713.4|4714.3|4711.5|75
1608730920000|2020-12-23 13:42:00|4715.8|4713|4715.2|4712.4|4715.8|4713|4714.3|4711.5|65
1608730930000|2020-12-23 13:42:10|4715.3|4712.5|4715.2|4712.4|4715.3|4712.5|4715.2|4712.4|6
1608730940000|2020-12-23 13:42:20|4715.3|4712.5|4715.3|4712.5|4716.2|4713.4|4715.3|4712.5|8
1608730950000|2020-12-23 13:42:30|||||||||3
1608730960000|2020-12-23 13:42:40|4716.2|4713.4|4715.3|4712.5|4716.2|4713.4|4715.3|4712.5|22
1608730970000|2020-12-23 13:42:50|4715.2|4712.4|4713.3|4710.5|4715.3|4712.5|4712.8|4710|99
1608730980000|2020-12-23 13:43:00|||||||||4
1608730990000|2020-12-23 13:43:10|||||||||3
1608731000000|2020-12-23 13:43:20|4714.2|4711.4|4710.3|4707.5|4714.3|4711.5|4710.3|4707.5|197
1608731010000|2020-12-23 13:43:30|4710.2|4707.4|4711.2|4708.4|4711.3|4708.5|4709.2|4706.4|46
1608731020000|2020-12-23 13:43:40|4710.3|4707.5|4708.3|4705.5|4710.3|4707.5|4708.3|4705.5|45
1608731030000|2020-12-23 13:43:50|4708.8|4706|4710.3|4707.5|4710.3|4707.5|4708.8|4706|37
1608731040000|2020-12-23 13:44:00|4710.8|4708|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|34
1608731050000|2020-12-23 13:44:10|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|11
1608731060000|2020-12-23 13:44:20|4709.8|4707|4709.3|4706.5|4710.3|4707.5|4709.2|4706.4|15
1608731070000|2020-12-23 13:44:30|4709.2|4706.4|4709.3|4706.5|4709.3|4706.5|4709.2|4706.4|6
1608731080000|2020-12-23 13:44:40|4709.2|4706.4|4709.3|4706.5|4710.2|4707.4|4709.2|4706.4|46
1608731090000|2020-12-23 13:44:50|4709.2|4706.4|4709.2|4706.4|4709.3|4706.5|4707.3|4704.5|91
1608731100000|2020-12-23 13:45:00|4709.3|4706.5|4711.2|4708.4|4711.2|4708.4|4709.2|4706.4|70
1608731110000|2020-12-23 13:45:10|4710.3|4707.5|4709.3|4706.5|4711.2|4708.4|4709.3|4706.5|57
1608731120000|2020-12-23 13:45:20|4709.2|4706.4|4709.3|4706.5|4710.2|4707.4|4709.2|4706.4|13
1608731130000|2020-12-23 13:45:30|4709.7|4706.9|4707.3|4704.5|4709.7|4706.9|4707.3|4704.5|71
1608731140000|2020-12-23 13:45:40|4708.2|4705.4|4709.3|4706.5|4709.7|4706.9|4707.8|4705|64
1608731150000|2020-12-23 13:45:50|4709.7|4706.9|4710.2|4707.4|4710.3|4707.5|4709.3|4706.5|11
1608731160000|2020-12-23 13:46:00|4710.3|4707.5|4711.2|4708.4|4711.3|4708.5|4710.3|4707.5|30
1608731170000|2020-12-23 13:46:10|4710.8|4708|4712.2|4709.4|4712.3|4709.5|4710.3|4707.5|31
1608731180000|2020-12-23 13:46:20|4711.3|4708.5|4710.3|4707.5|4711.3|4708.5|4709.3|4706.5|30
1608731190000|2020-12-23 13:46:30|4711.2|4708.4|4712.2|4709.4|4713.3|4710.5|4710.3|4707.5|52
1608731200000|2020-12-23 13:46:40|4711.8|4709|4710.7|4707.9|4711.8|4709|4710.3|4707.5|56
1608731210000|2020-12-23 13:46:50|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|24
1608731220000|2020-12-23 13:47:00|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|4711.3|4708.5|6
1608731230000|2020-12-23 13:47:10|4710.3|4707.5|4709.3|4706.5|4710.3|4707.5|4709.3|4706.5|39
1608731240000|2020-12-23 13:47:20|4709.2|4706.4|4709.2|4706.4|4709.2|4706.4|4708.3|4705.5|36
1608731250000|2020-12-23 13:47:30|4709.3|4706.5|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|10
1608731260000|2020-12-23 13:47:40|4710.3|4707.5|4709.2|4706.4|4710.3|4707.5|4708.8|4706|51
1608731270000|2020-12-23 13:47:50|4708.3|4705.5|4710.2|4707.4|4710.2|4707.4|4708.3|4705.5|15
1608731280000|2020-12-23 13:48:00|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.2|4707.4|17
1608731290000|2020-12-23 13:48:10|4710.3|4707.5|4710.2|4707.4|4711.2|4708.4|4710.2|4707.4|31
1608731300000|2020-12-23 13:48:20|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|10
1608731310000|2020-12-23 13:48:30|4710.8|4708|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|14
1608731320000|2020-12-23 13:48:40|4710.3|4707.5|4710.2|4707.4|4710.3|4707.5|4710.2|4707.4|3
1608731330000|2020-12-23 13:48:50|4711.2|4708.4|4710.2|4707.4|4712.2|4709.4|4710.2|4707.4|32
1608731340000|2020-12-23 13:49:00|4710.3|4707.5|4711.2|4708.4|4711.2|4708.4|4710.3|4707.5|57
1608731350000|2020-12-23 13:49:10|4711.3|4708.5|4711.3|4708.5|4712.3|4709.5|4711.2|4708.4|32
1608731360000|2020-12-23 13:49:20|4711.8|4709|4712.2|4709.4|4712.2|4709.4|4711.3|4708.5|8
1608731370000|2020-12-23 13:49:30|4711.3|4708.5|4711.2|4708.4|4712.2|4709.4|4711.2|4708.4|14
1608731380000|2020-12-23 13:49:40|4711.3|4708.5|4711.3|4708.5|4711.7|4708.9|4710.3|4707.5|15
1608731390000|2020-12-23 13:49:50|4711.2|4708.4|4710.2|4707.4|4711.2|4708.4|4709.3|4706.5|39
1608731400000|2020-12-23 13:50:00|4709.8|4707|4710.2|4707.4|4710.2|4707.4|4709.3|4706.5|28
1608731410000|2020-12-23 13:50:10|4709.3|4706.5|4710.3|4707.5|4710.3|4707.5|4709.3|4706.5|24
1608731420000|2020-12-23 13:50:20|4710.8|4708|4710.3|4707.5|4711.2|4708.4|4710.3|4707.5|13
1608731430000|2020-12-23 13:50:30|4710.2|4707.4|4710.3|4707.5|4710.3|4707.5|4710.2|4707.4|9
1608731440000|2020-12-23 13:50:40|4710.2|4707.4|4710.3|4707.5|4711.2|4708.4|4710.2|4707.4|6
1608731450000|2020-12-23 13:50:50|4710.7|4707.9|4710.3|4707.5|4711.2|4708.4|4710.3|4707.5|5
1608731460000|2020-12-23 13:51:00|4710.2|4707.4|4713.3|4710.5|4713.3|4710.5|4710.2|4707.4|46
1608731470000|2020-12-23 13:51:10|4714.2|4711.4|4714.3|4711.5|4715.3|4712.5|4714.2|4711.4|74
1608731480000|2020-12-23 13:51:20|4715.2|4712.4|4714.3|4711.5|4715.2|4712.4|4714.3|4711.5|9
1608731490000|2020-12-23 13:51:30|4714.2|4711.4|4714.2|4711.4|4714.3|4711.5|4713.3|4710.5|31
1608731500000|2020-12-23 13:51:40|4713.8|4711|4714.3|4711.5|4714.3|4711.5|4713.8|4711|7
1608731510000|2020-12-23 13:51:50|||||||||3
1608731520000|2020-12-23 13:52:00|4715.1|4712.3|4715.2|4712.4|4715.2|4712.4|4715.1|4712.3|6
1608731530000|2020-12-23 13:52:10|||||||||6
1608731540000|2020-12-23 13:52:20|4714.3|4711.5|4714.2|4711.4|4714.3|4711.5|4714.2|4711.4|24
1608731550000|2020-12-23 13:52:30|4714.3|4711.5|4714.2|4711.4|4714.3|4711.5|4714.2|4711.4|4
1608731560000|2020-12-23 13:52:40|4713.2|4710.4|4714.2|4711.4|4714.2|4711.4|4713.2|4710.4|29
1608731570000|2020-12-23 13:52:50|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4712.8|4710|33
1608731580000|2020-12-23 13:53:00|4713.3|4710.5|4713.3|4710.5|4713.8|4711|4713.2|4710.4|45
1608731590000|2020-12-23 13:53:10|4714.2|4711.4|4713.7|4710.9|4714.2|4711.4|4713.2|4710.4|19
1608731600000|2020-12-23 13:53:20|4713.3|4710.5|4713.3|4710.5|4714.2|4711.4|4713.2|4710.4|16
1608731610000|2020-12-23 13:53:30|4713.8|4711|4713.2|4710.4|4714.3|4711.5|4713.2|4710.4|71
1608731620000|2020-12-23 13:53:40|4713.3|4710.5|4712.3|4709.5|4713.3|4710.5|4712.3|4709.5|30
1608731630000|2020-12-23 13:53:50|4711.4|4708.6|4712.2|4709.4|4712.2|4709.4|4711.3|4708.5|36
1608731640000|2020-12-23 13:54:00|4712.3|4709.5|4712.3|4709.5|4712.7|4709.9|4712.2|4709.4|12
1608731650000|2020-12-23 13:54:10|4712.2|4709.4|4713.2|4710.4|4714.3|4711.5|4712.2|4709.4|37
1608731660000|2020-12-23 13:54:20|4713.3|4710.5|4713.3|4710.5|4714.2|4711.4|4713.3|4710.5|11
1608731670000|2020-12-23 13:54:30|4713.7|4710.9|4713.8|4711|4714.2|4711.4|4713.2|4710.4|30
1608731680000|2020-12-23 13:54:40|4713.3|4710.5|4713.2|4710.4|4714.2|4711.4|4712.3|4709.5|31
1608731690000|2020-12-23 13:54:50|4713.3|4710.5|4713.3|4710.5|4713.3|4710.5|4713.2|4710.4|0
1608731700000|2020-12-23 13:55:00|4713.2|4710.4|4712.2|4709.4|4713.2|4710.4|4712.2|4709.4|14
1608731710000|2020-12-23 13:55:10|4711.3|4708.5|4712.2|4709.4|4712.2|4709.4|4711.2|4708.4|17
1608731720000|2020-12-23 13:55:20|4712.3|4709.5|4713.2|4710.4|4713.2|4710.4|4712.2|4709.4|5
1608731730000|2020-12-23 13:55:30|||||||||3
1608731740000|2020-12-23 13:55:40|4712.8|4710|4713.3|4710.5|4714.2|4711.4|4712.7|4709.9|43
1608731750000|2020-12-23 13:55:50|4714.2|4711.4|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|68
1608731760000|2020-12-23 13:56:00|4714.2|4711.4|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|7
1608731770000|2020-12-23 13:56:10|4714.2|4711.4|4714.8|4712|4714.8|4712|4713.7|4710.9|32
1608731780000|2020-12-23 13:56:20|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|3
1608731790000|2020-12-23 13:56:30|4715.1|4712.3|4718.2|4715.4|4719.2|4716.4|4714.2|4711.4|210
1608731800000|2020-12-23 13:56:40|4718.3|4715.5|4719.3|4716.5|4719.3|4716.5|4718.2|4715.4|187
1608731810000|2020-12-23 13:56:50|4719.2|4716.4|4718.2|4715.4|4719.2|4716.4|4718.2|4715.4|35
1608731820000|2020-12-23 13:57:00|4718.3|4715.5|4719.2|4716.4|4719.3|4716.5|4718.3|4715.5|123
1608731830000|2020-12-23 13:57:10|4719.3|4716.5|4718.3|4715.5|4719.3|4716.5|4718.3|4715.5|86
1608731840000|2020-12-23 13:57:20|4718.2|4715.4|4718.2|4715.4|4719.2|4716.4|4718.2|4715.4|40
1608731850000|2020-12-23 13:57:30|4717.3|4714.5|4716.2|4713.4|4717.3|4714.5|4714.3|4711.5|289
1608731860000|2020-12-23 13:57:40|4716.3|4713.5|4716.2|4713.4|4716.3|4713.5|4716.2|4713.4|16
1608731870000|2020-12-23 13:57:50|4715.3|4712.5|4714.8|4712|4715.3|4712.5|4714.2|4711.4|23
1608731880000|2020-12-23 13:58:00|4715.2|4712.4|4714.3|4711.5|4715.3|4712.5|4714.2|4711.4|32
1608731890000|2020-12-23 13:58:10|4714.2|4711.4|4714.2|4711.4|4714.3|4711.5|4713.3|4710.5|38
1608731900000|2020-12-23 13:58:20|4714.3|4711.5|4714.3|4711.5|4714.3|4711.5|4714.2|4711.4|3
1608731910000|2020-12-23 13:58:30|4714.2|4711.4|4713.2|4710.4|4714.2|4711.4|4713.2|4710.4|9
1608731920000|2020-12-23 13:58:40|4712.3|4709.5|4714.2|4711.4|4714.2|4711.4|4712.2|4709.4|21
1608731930000|2020-12-23 13:58:50|4713.3|4710.5|4713.2|4710.4|4713.3|4710.5|4712.3|4709.5|33
1608731940000|2020-12-23 13:59:00|4713.3|4710.5|4714.3|4711.5|4714.3|4711.5|4713.2|4710.4|10
1608731950000|2020-12-23 13:59:10|4715.2|4712.4|4717.2|4714.4|4718.2|4715.4|4715.2|4712.4|38
1608731960000|2020-12-23 13:59:20|4717.3|4714.5|4718.2|4715.4|4718.2|4715.4|4717.3|4714.5|19
1608731970000|2020-12-23 13:59:30|4718.3|4715.5|4720.2|4717.4|4720.3|4717.5|4718.3|4715.5|43
1608731980000|2020-12-23 13:59:40|4720.3|4717.5|4720.3|4717.5|4722.2|4719.4|4720.2|4717.4|61
1608731990000|2020-12-23 13:59:50|4720.7|4717.9|4722.2|4719.4|4722.3|4719.5|4720.3|4717.5|88
1608732000000|2020-12-23 14:00:00|4720.5|4717.7|4722.7|4719.9|4723.2|4720.4|4720.2|4717.4|151
1608732010000|2020-12-23 14:00:10|4723.1|4720.3|4724.2|4721.4|4725.3|4722.5|4723.1|4720.3|128
1608732020000|2020-12-23 14:00:20|4724.3|4721.5|4724.2|4721.4|4725.2|4722.4|4723.2|4720.4|176
1608732030000|2020-12-23 14:00:30|4725|4722.2|4724.2|4721.4|4726.3|4723.5|4724.2|4721.4|178
1608732040000|2020-12-23 14:00:40|4723.2|4720.4|4724.2|4721.4|4725.3|4722.5|4722.3|4719.5|214
1608732050000|2020-12-23 14:00:50|4724.3|4721.5|4726.2|4723.4|4726.2|4723.4|4721.3|4718.5|235
1608732060000|2020-12-23 14:01:00|4727.2|4724.4|4725.3|4722.5|4727.3|4724.5|4725.3|4722.5|155
1608732070000|2020-12-23 14:01:10|4726.2|4723.4|4726.2|4723.4|4726.3|4723.5|4725.3|4722.5|126
1608732080000|2020-12-23 14:01:20|4725.3|4722.5|4725.3|4722.5|4726.3|4723.5|4724.3|4721.5|93
1608732090000|2020-12-23 14:01:30|4725.8|4723|4727.3|4724.5|4727.3|4724.5|4725.3|4722.5|182
1608732100000|2020-12-23 14:01:40|4728.2|4725.4|4730.2|4727.4|4730.2|4727.4|4728.2|4725.4|373
1608732110000|2020-12-23 14:01:50|4729.3|4726.5|4727.2|4724.4|4729.3|4726.5|4727.2|4724.4|317
1608732120000|2020-12-23 14:02:00|4727.3|4724.5|4727.3|4724.5|4728.2|4725.4|4726.3|4723.5|84
1608732130000|2020-12-23 14:02:10|4728.2|4725.4|4728.2|4725.4|4729.2|4726.4|4728.2|4725.4|63
1608732140000|2020-12-23 14:02:20|4728.8|4726|4729.7|4726.9|4730.2|4727.4|4728.8|4726|140
1608732150000|2020-12-23 14:02:30|4729.3|4726.5|4734.3|4731.5|4734.7|4731.9|4729.3|4726.5|419
1608732160000|2020-12-23 14:02:40|4735.2|4732.4|4734.2|4731.4|4737.1|4734.3|4734.2|4731.4|346
1608732170000|2020-12-23 14:02:50|4734.3|4731.5|4735.2|4732.4|4736.2|4733.4|4734.3|4731.5|132
1608732180000|2020-12-23 14:03:00|4735.3|4732.5|4736.2|4733.4|4737.3|4734.5|4735.2|4732.4|208
1608732190000|2020-12-23 14:03:10|4735.3|4732.5|4738.2|4735.4|4739.2|4736.4|4735.2|4732.4|477
1608732200000|2020-12-23 14:03:20|4737.8|4735|4737.3|4734.5|4738.3|4735.5|4737.2|4734.4|163
1608732210000|2020-12-23 14:03:30|4737.2|4734.4|4738.3|4735.5|4739.2|4736.4|4737.2|4734.4|137
1608732220000|2020-12-23 14:03:40|4738.2|4735.4|4738.2|4735.4|4739.2|4736.4|4738.2|4735.4|90
1608732230000|2020-12-23 14:03:50|4738.3|4735.5|4738.2|4735.4|4739.2|4736.4|4738.2|4735.4|58
1608732240000|2020-12-23 14:04:00|4738.3|4735.5|4738.2|4735.4|4739.2|4736.4|4738.2|4735.4|62
1608732250000|2020-12-23 14:04:10|4737.3|4734.5|4736.2|4733.4|4737.3|4734.5|4735.3|4732.5|138
1608732260000|2020-12-23 14:04:20|4735.3|4732.5|4735.3|4732.5|4736.2|4733.4|4735.2|4732.4|62
1608732270000|2020-12-23 14:04:30|4735.2|4732.4|4737.3|4734.5|4737.3|4734.5|4735.2|4732.4|99
1608732280000|2020-12-23 14:04:40|4738.1|4735.3|4737.3|4734.5|4738.2|4735.4|4737.2|4734.4|52
1608732290000|2020-12-23 14:04:50|4737.2|4734.4|4737.3|4734.5|4738.2|4735.4|4737.2|4734.4|32
1608732300000|2020-12-23 14:05:00|4737.7|4734.9|4736.2|4733.4|4738.2|4735.4|4736.2|4733.4|122
1608732310000|2020-12-23 14:05:10|4735.3|4732.5|4735.2|4732.4|4736.1|4733.3|4735.1|4732.3|150
1608732320000|2020-12-23 14:05:20|4735.1|4732.3|4735.2|4732.4|4735.2|4732.4|4735.1|4732.3|34
1608732330000|2020-12-23 14:05:30|4736.2|4733.4|4735.2|4732.4|4736.2|4733.4|4734.2|4731.4|65
1608732340000|2020-12-23 14:05:40|4736.2|4733.4|4734.2|4731.4|4737.2|4734.4|4734.2|4731.4|165
1608732350000|2020-12-23 14:05:50|4734.3|4731.5|4734.2|4731.4|4735.2|4732.4|4734.2|4731.4|21
1608732360000|2020-12-23 14:06:00|4735|4732.2|4734.2|4731.4|4735.2|4732.4|4734|4731.2|208
1608732370000|2020-12-23 14:06:10|4734.1|4731.3|4734.1|4731.3|4735.1|4732.3|4734.1|4731.3|71
1608732380000|2020-12-23 14:06:20|4733.2|4730.4|4734.1|4731.3|4734.2|4731.4|4733.2|4730.4|29
1608732390000|2020-12-23 14:06:30|4734.2|4731.4|4736.1|4733.3|4736.1|4733.3|4734.2|4731.4|103
1608732400000|2020-12-23 14:06:40|4736.2|4733.4|4737.1|4734.3|4737.1|4734.3|4735.3|4732.5|51
1608732410000|2020-12-23 14:06:50|||||||||20
1608732420000|2020-12-23 14:07:00|4738|4735.2|4738|4735.2|4739|4736.2|4738|4735.2|79
1608732430000|2020-12-23 14:07:10|4738.1|4735.3|4738.2|4735.4|4739|4736.2|4738.1|4735.3|37
1608732440000|2020-12-23 14:07:20|4738.1|4735.3|4735|4732.2|4738.2|4735.4|4734.2|4731.4|103
1608732450000|2020-12-23 14:07:30|4735.1|4732.3|4735.1|4732.3|4735.1|4732.3|4735|4732.2|36
1608732460000|2020-12-23 14:07:40|4735.2|4732.4|4735.1|4732.3|4735.2|4732.4|4734.2|4731.4|56
1608732470000|2020-12-23 14:07:50|4735|4732.2|4733.1|4730.3|4735|4732.2|4732.1|4729.3|107
1608732480000|2020-12-23 14:08:00|4733|4730.2|4733.1|4730.3|4733.1|4730.3|4732.2|4729.4|55
1608732490000|2020-12-23 14:08:10|4733.5|4730.7|4735|4732.2|4735.1|4732.3|4733.1|4730.3|110
1608732500000|2020-12-23 14:08:20|4735.1|4732.3|4735.1|4732.3|4736|4733.2|4735|4732.2|44
1608732510000|2020-12-23 14:08:30|4736|4733.2|4737.1|4734.3|4737.6|4734.8|4736|4733.2|40
1608732520000|2020-12-23 14:08:40|4737.5|4734.7|4737|4734.2|4738|4735.2|4737|4734.2|58
1608732530000|2020-12-23 14:08:50|4737.1|4734.3|4737.1|4734.3|4738|4735.2|4737.1|4734.3|41
1608732540000|2020-12-23 14:09:00|4737|4734.2|4736|4733.2|4737.1|4734.3|4735.2|4732.4|96
1608732550000|2020-12-23 14:09:10|4736.1|4733.3|4735.1|4732.3|4736.2|4733.4|4735.1|4732.3|53
1608732560000|2020-12-23 14:09:20|4735.2|4732.4|4735|4732.2|4736|4733.2|4735|4732.2|57
1608732570000|2020-12-23 14:09:30|4734.2|4731.4|4736|4733.2|4736|4733.2|4734|4731.2|56
1608732580000|2020-12-23 14:09:40|4735.1|4732.3|4733|4730.2|4735.1|4732.3|4733|4730.2|66
1608732590000|2020-12-23 14:09:50|4733.1|4730.3|4734|4731.2|4734|4731.2|4733|4730.2|9
1608732600000|2020-12-23 14:10:00|4733.2|4730.4|4733|4730.2|4733.2|4730.4|4732|4729.2|124
1608732610000|2020-12-23 14:10:10|4733.1|4730.3|4734.1|4731.3|4734.1|4731.3|4733|4730.2|32
1608732620000|2020-12-23 14:10:20|4734.2|4731.4|4735.1|4732.3|4736.1|4733.3|4734.2|4731.4|45
1608732630000|2020-12-23 14:10:30|4735|4732.2|4735.1|4732.3|4735.2|4732.4|4734|4731.2|71
1608732640000|2020-12-23 14:10:40|4735.2|4732.4|4736.6|4733.8|4737|4734.2|4735.2|4732.4|160
1608732650000|2020-12-23 14:10:50|4737|4734.2|4735.2|4732.4|4737.1|4734.3|4735.1|4732.3|63
1608732660000|2020-12-23 14:11:00|4735.1|4732.3|4736|4733.2|4736|4733.2|4735|4732.2|12
1608732670000|2020-12-23 14:11:10|4736.2|4733.4|4735.1|4732.3|4736.2|4733.4|4735.1|4732.3|17
1608732680000|2020-12-23 14:11:20|4735|4732.2|4736.1|4733.3|4736.1|4733.3|4734.2|4731.4|27
1608732690000|2020-12-23 14:11:30|4736|4733.2|4736.1|4733.3|4736.2|4733.4|4735.2|4732.4|30
1608732700000|2020-12-23 14:11:40|4736.2|4733.4|4736|4733.2|4737|4734.2|4735.1|4732.3|45
1608732710000|2020-12-23 14:11:50|4736.1|4733.3|4736|4733.2|4736.1|4733.3|4736|4733.2|8
1608732720000|2020-12-23 14:12:00|4736.1|4733.3|4733.1|4730.3|4736.1|4733.3|4732.2|4729.4|61
1608732730000|2020-12-23 14:12:10|4733|4730.2|4732|4729.2|4733.1|4730.3|4731.2|4728.4|22
1608732740000|2020-12-23 14:12:20|4732.1|4729.3|4732|4729.2|4732.1|4729.3|4732|4729.2|10
1608732750000|2020-12-23 14:12:30|4732.1|4729.3|4731|4728.2|4732.1|4729.3|4730.2|4727.4|50
1608732760000|2020-12-23 14:12:40|4731.1|4728.3|4731.1|4728.3|4731.2|4728.4|4731|4728.2|21
1608732770000|2020-12-23 14:12:50|4731.2|4728.4|4731.1|4728.3|4732.1|4729.3|4731.1|4728.3|33
1608732780000|2020-12-23 14:13:00|4730.2|4727.4|4731|4728.2|4731.2|4728.4|4730.2|4727.4|31
1608732790000|2020-12-23 14:13:10|4731.1|4728.3|4732.1|4729.3|4732.2|4729.4|4731|4728.2|38
1608732800000|2020-12-23 14:13:20|4731.3|4728.5|4731|4728.2|4731.3|4728.5|4730.2|4727.4|43
1608732810000|2020-12-23 14:13:30|4731.1|4728.3|4732|4729.2|4732.1|4729.3|4731.1|4728.3|22
1608732820000|2020-12-23 14:13:40|4731.6|4728.8|4731|4728.2|4732|4729.2|4731|4728.2|25
1608732830000|2020-12-23 14:13:50|4731.8|4729|4733|4730.2|4733.1|4730.3|4731.8|4729|60
1608732840000|2020-12-23 14:14:00|4732.2|4729.4|4733.1|4730.3|4733.1|4730.3|4732.2|4729.4|29
1608732850000|2020-12-23 14:14:10|4733|4730.2|4733|4730.2|4733.2|4730.4|4732.1|4729.3|58
1608732860000|2020-12-23 14:14:20|4733.1|4730.3|4733|4730.2|4735|4732.2|4733|4730.2|106
1608732870000|2020-12-23 14:14:30|4733.1|4730.3|4733|4730.2|4733.1|4730.3|4733|4730.2|9
1608732880000|2020-12-23 14:14:40|4732.1|4729.3|4733|4730.2|4733.1|4730.3|4732.1|4729.3|46
1608732890000|2020-12-23 14:14:50|4732.1|4729.3|4730.1|4727.3|4732.1|4729.3|4730.1|4727.3|39
1608732900000|2020-12-23 14:15:00|4730.2|4727.4|4731|4728.2|4732|4729.2|4730.2|4727.4|35
1608732910000|2020-12-23 14:15:10|4731.1|4728.3|4731.1|4728.3|4732|4729.2|4731|4728.2|34
1608732920000|2020-12-23 14:15:20|4731|4728.2|4732|4729.2|4732|4729.2|4731|4728.2|17
1608732930000|2020-12-23 14:15:30|4731.2|4728.4|4730.1|4727.3|4731.2|4728.4|4730.1|4727.3|63
1608732940000|2020-12-23 14:15:40|4730.2|4727.4|4729.2|4726.4|4730.2|4727.4|4728.2|4725.4|92
1608732950000|2020-12-23 14:15:50|4729|4726.2|4730|4727.2|4731|4728.2|4729|4726.2|43
1608732960000|2020-12-23 14:16:00|4729.6|4726.8|4730|4727.2|4730.1|4727.3|4729.1|4726.3|48
1608732970000|2020-12-23 14:16:10|4730.1|4727.3|4731|4728.2|4731|4728.2|4730.1|4727.3|22
1608732980000|2020-12-23 14:16:20|4730.1|4727.3|4730.1|4727.3|4730.1|4727.3|4730|4727.2|18
1608732990000|2020-12-23 14:16:30|4730.2|4727.4|4731|4728.2|4731|4728.2|4730.1|4727.3|16
1608733000000|2020-12-23 14:16:40|4731.8|4729|4732|4729.2|4734.1|4731.3|4731.8|4729|115
1608733010000|2020-12-23 14:16:50|4732.1|4729.3|4733.6|4730.8|4734|4731.2|4732.1|4729.3|26
1608733020000|2020-12-23 14:17:00|4733.2|4730.4|4733.1|4730.3|4734.2|4731.4|4733|4730.2|66
1608733030000|2020-12-23 14:17:10|4732.2|4729.4|4732.1|4729.3|4732.2|4729.4|4732.1|4729.3|22
1608733040000|2020-12-23 14:17:20|4732.6|4729.8|4732.1|4729.3|4733.2|4730.4|4732.1|4729.3|28
1608733050000|2020-12-23 14:17:30|4732|4729.2|4733|4730.2|4733|4730.2|4732|4729.2|36
1608733060000|2020-12-23 14:17:40|4733.2|4730.4|4734|4731.2|4735|4732.2|4733.2|4730.4|72
1608733070000|2020-12-23 14:17:50|4734.1|4731.3|4735|4732.2|4735|4732.2|4734|4731.2|13
1608733080000|2020-12-23 14:18:00|4736|4733.2|4736|4733.2|4737|4734.2|4735|4732.2|105
1608733090000|2020-12-23 14:18:10|4735.6|4732.8|4737|4734.2|4737|4734.2|4735.6|4732.8|31
1608733100000|2020-12-23 14:18:20|4738|4735.2|4738|4735.2|4738|4735.2|4737|4734.2|96
1608733110000|2020-12-23 14:18:30|4737.2|4734.4|4737|4734.2|4738|4735.2|4737|4734.2|21
1608733120000|2020-12-23 14:18:40|4736.2|4733.4|4736.1|4733.3|4737.1|4734.3|4736|4733.2|44
1608733130000|2020-12-23 14:18:50|4736|4733.2|4735.1|4732.3|4736.1|4733.3|4735|4732.2|25
1608733140000|2020-12-23 14:19:00|4736|4733.2|4735.6|4732.8|4736.1|4733.3|4735.1|4732.3|70
1608733150000|2020-12-23 14:19:10|4735.5|4732.7|4735.1|4732.3|4735.5|4732.7|4735|4732.2|37
1608733160000|2020-12-23 14:19:20|4735.9|4733.1|4734|4731.2|4736|4733.2|4734|4731.2|17
1608733170000|2020-12-23 14:19:30|4735|4732.2|4734|4731.2|4735.1|4732.3|4733.6|4730.8|85
1608733180000|2020-12-23 14:19:40|4734.1|4731.3|4734|4731.2|4735.1|4732.3|4734|4731.2|125
1608733190000|2020-12-23 14:19:50|4733.1|4730.3|4734.1|4731.3|4734.1|4731.3|4733.1|4730.3|17
1608733200000|2020-12-23 14:20:00|4734|4731.2|4734|4731.2|4735|4732.2|4734|4731.2|23
1608733210000|2020-12-23 14:20:10|4733.6|4730.8|4733|4730.2|4733.9|4731.1|4733|4730.2|31
1608733220000|2020-12-23 14:20:20|4733.1|4730.3|4733.1|4730.3|4733.1|4730.3|4733.1|4730.3|7
1608733230000|2020-12-23 14:20:30|4733|4730.2|4733.1|4730.3|4734|4731.2|4733|4730.2|52
1608733240000|2020-12-23 14:20:40|4733.6|4730.8|4733|4730.2|4734|4731.2|4733|4730.2|15
1608733250000|2020-12-23 14:20:50|4732.1|4729.3|4731|4728.2|4732.1|4729.3|4731|4728.2|41
1608733260000|2020-12-23 14:21:00|4731.1|4728.3|4731.1|4728.3|4731.1|4728.3|4731.1|4728.3|13
1608733270000|2020-12-23 14:21:10|4731|4728.2|4729|4726.2|4731|4728.2|4728.1|4725.3|153
1608733280000|2020-12-23 14:21:20|4728.6|4725.8|4731.1|4728.3|4731.1|4728.3|4728.6|4725.8|81
1608733290000|2020-12-23 14:21:30|4732|4729.2|4733|4730.2|4733|4730.2|4732|4729.2|32
1608733300000|2020-12-23 14:21:40|4733.1|4730.3|4735|4732.2|4735|4732.2|4733|4730.2|107
1608733310000|2020-12-23 14:21:50|4734.2|4731.4|4734|4731.2|4734.6|4731.8|4734|4731.2|27
1608733320000|2020-12-23 14:22:00|4734.1|4731.3|4733|4730.2|4734.1|4731.3|4732.1|4729.3|33
1608733330000|2020-12-23 14:22:10|4732|4729.2|4732|4729.2|4733|4730.2|4732|4729.2|21
1608733340000|2020-12-23 14:22:20|4732.1|4729.3|4733.1|4730.3|4733.1|4730.3|4732|4729.2|27
1608733350000|2020-12-23 14:22:30|4733.2|4730.4|4734|4731.2|4734|4731.2|4732.1|4729.3|31
1608733360000|2020-12-23 14:22:40|4733.1|4730.3|4733|4730.2|4733.1|4730.3|4733|4730.2|29
1608733370000|2020-12-23 14:22:50|4733.1|4730.3|4733|4730.2|4733.5|4730.7|4733|4730.2|58
1608733380000|2020-12-23 14:23:00|4733.1|4730.3|4733.1|4730.3|4734|4731.2|4733|4730.2|24
1608733390000|2020-12-23 14:23:10|4733|4730.2|4734|4731.2|4734|4731.2|4733|4730.2|18
1608733400000|2020-12-23 14:23:20|4735|4732.2|4735|4732.2|4735|4732.2|4735|4732.2|9
1608733410000|2020-12-23 14:23:30|4735.1|4732.3|4736|4733.2|4736|4733.2|4735|4732.2|50
1608733420000|2020-12-23 14:23:40|4736.1|4733.3|4736.1|4733.3|4736.2|4733.4|4736.1|4733.3|9
1608733430000|2020-12-23 14:23:50|4736|4733.2|4736|4733.2|4736|4733.2|4735.1|4732.3|15
1608733440000|2020-12-23 14:24:00|4735.1|4732.3|4735.1|4732.3|4735.5|4732.7|4734.6|4731.8|42
1608733450000|2020-12-23 14:24:10|4735.9|4733.1|4736|4733.2|4736|4733.2|4735.9|4733.1|13
1608733460000|2020-12-23 14:24:20|4735.6|4732.8|4735.1|4732.3|4736|4733.2|4735|4732.2|12
1608733470000|2020-12-23 14:24:30|4735|4732.2|4735.1|4732.3|4736|4733.2|4735|4732.2|25
1608733480000|2020-12-23 14:24:40|4735|4732.2|4737|4734.2|4737.1|4734.3|4735|4732.2|41
1608733490000|2020-12-23 14:24:50|4738|4735.2|4740.5|4737.7|4741|4738.2|4738|4735.2|260
1608733500000|2020-12-23 14:25:00|4741|4738.2|4741.1|4738.3|4742|4739.2|4740|4737.2|116
1608733510000|2020-12-23 14:25:10|4741.5|4738.7|4740|4737.2|4742|4739.2|4739.2|4736.4|112
1608733520000|2020-12-23 14:25:20|4740.1|4737.3|4740|4737.2|4741.1|4738.3|4739.1|4736.3|93
1608733530000|2020-12-23 14:25:30|4739.2|4736.4|4740|4737.2|4740|4737.2|4739|4736.2|8
1608733540000|2020-12-23 14:25:40|4740.1|4737.3|4740|4737.2|4741|4738.2|4740|4737.2|65
1608733550000|2020-12-23 14:25:50|4740.1|4737.3|4741|4738.2|4741|4738.2|4740.1|4737.3|49
1608733560000|2020-12-23 14:26:00|4740.5|4737.7|4741|4738.2|4741|4738.2|4740|4737.2|60
1608733570000|2020-12-23 14:26:10|4740.9|4738.1|4740.1|4737.3|4740.9|4738.1|4740|4737.2|43
1608733580000|2020-12-23 14:26:20|4740|4737.2|4741|4738.2|4741|4738.2|4740|4737.2|20
1608733590000|2020-12-23 14:26:30|4741.1|4738.3|4741|4738.2|4742|4739.2|4741|4738.2|41
1608733600000|2020-12-23 14:26:40|4741.1|4738.3|4741|4738.2|4741.1|4738.3|4740.2|4737.4|33
1608733610000|2020-12-23 14:26:50|4740|4737.2|4741|4738.2|4741.1|4738.3|4740|4737.2|33
1608733620000|2020-12-23 14:27:00|4740.6|4737.8|4743|4740.2|4743|4740.2|4740|4737.2|114
1608733630000|2020-12-23 14:27:10|4743.1|4740.3|4742|4739.2|4743.9|4741.1|4742|4739.2|52
1608733640000|2020-12-23 14:27:20|4741.6|4738.8|4742.5|4739.7|4743|4740.2|4741|4738.2|68
1608733650000|2020-12-23 14:27:30|4742.1|4739.3|4743|4740.2|4743.1|4740.3|4742.1|4739.3|18
1608733660000|2020-12-23 14:27:40|4743.1|4740.3|4743|4740.2|4743.1|4740.3|4743|4740.2|70
1608733670000|2020-12-23 14:27:50|4743.1|4740.3|4743|4740.2|4743.1|4740.3|4743|4740.2|14
1608733680000|2020-12-23 14:28:00|4742.9|4740.1|4743|4740.2|4743|4740.2|4742.1|4739.3|30
1608733690000|2020-12-23 14:28:10|4742|4739.2|4743|4740.2|4743|4740.2|4742|4739.2|37
1608733700000|2020-12-23 14:28:20|4743.1|4740.3|4743|4740.2|4743.9|4741.1|4743|4740.2|63
1608733710000|2020-12-23 14:28:30|4743.1|4740.3|4743.2|4740.4|4744|4741.2|4743|4740.2|53
1608733720000|2020-12-23 14:28:40|4743.1|4740.3|4739|4736.2|4743.1|4740.3|4737.6|4734.8|131
1608733730000|2020-12-23 14:28:50|4738.6|4735.8|4740.1|4737.3|4741|4738.2|4738.1|4735.3|108
1608733740000|2020-12-23 14:29:00|4740.2|4737.4|4741|4738.2|4742|4739.2|4740.1|4737.3|24
1608733750000|2020-12-23 14:29:10|4741.1|4738.3|4740|4737.2|4742|4739.2|4740|4737.2|53
1608733760000|2020-12-23 14:29:20|4739.2|4736.4|4740|4737.2|4740|4737.2|4739|4736.2|48
1608733770000|2020-12-23 14:29:30|4740.1|4737.3|4740|4737.2|4741|4738.2|4740|4737.2|100
1608733780000|2020-12-23 14:29:40|4739.9|4737.1|4739.1|4736.3|4740|4737.2|4739|4736.2|41
1608733790000|2020-12-23 14:29:50|4739.5|4736.7|4738.1|4735.3|4740|4737.2|4738.1|4735.3|34
1608733800000|2020-12-23 14:30:00|4738|4735.2|4741|4738.2|4742|4739.2|4738|4735.2|97
1608733810000|2020-12-23 14:30:10|4740.9|4738.1|4738|4735.2|4741|4738.2|4737.1|4734.3|122
1608733820000|2020-12-23 14:30:20|4738.1|4735.3|4737|4734.2|4738.1|4735.3|4737|4734.2|49
1608733830000|2020-12-23 14:30:30|4737.8|4735|4739.1|4736.3|4739.1|4736.3|4737.8|4735|46
1608733840000|2020-12-23 14:30:40|4740|4737.2|4741|4738.2|4741|4738.2|4739|4736.2|42
1608733850000|2020-12-23 14:30:50|4742|4739.2|4742|4739.2|4744.1|4741.3|4742|4739.2|178
1608733860000|2020-12-23 14:31:00|4743|4740.2|4743|4740.2|4743|4740.2|4741|4738.2|72
1608733870000|2020-12-23 14:31:10|4742.9|4740.1|4741.1|4738.3|4743|4740.2|4741|4738.2|43
1608733880000|2020-12-23 14:31:20|4741.9|4739.1|4742|4739.2|4742.1|4739.3|4741.1|4738.3|52
1608733890000|2020-12-23 14:31:30|4742.1|4739.3|4743.1|4740.3|4744|4741.2|4742|4739.2|45
1608733900000|2020-12-23 14:31:40|4743|4740.2|4745|4742.2|4745|4742.2|4743|4740.2|103
1608733910000|2020-12-23 14:31:50|4746|4743.2|4748|4745.2|4749|4746.2|4746|4743.2|258
1608733920000|2020-12-23 14:32:00|4748.1|4745.3|4748|4745.2|4749|4746.2|4747.2|4744.4|176
1608733930000|2020-12-23 14:32:10|4748.2|4745.4|4748|4745.2|4749|4746.2|4747|4744.2|287
1608733940000|2020-12-23 14:32:20|4748.1|4745.3|4748|4745.2|4749.9|4747.1|4747.1|4744.3|96
1608733950000|2020-12-23 14:32:30|4748.2|4745.4|4749|4746.2|4750|4747.2|4748|4745.2|119
1608733960000|2020-12-23 14:32:40|4749.1|4746.3|4747|4744.2|4750|4747.2|4746.2|4743.4|89
1608733970000|2020-12-23 14:32:50|4746|4743.2|4745|4742.2|4746|4743.2|4744.1|4741.3|59
1608733980000|2020-12-23 14:33:00|4746|4743.2|4747|4744.2|4748|4745.2|4746|4743.2|129
1608733990000|2020-12-23 14:33:10|4746.6|4743.8|4747|4744.2|4747.1|4744.3|4746|4743.2|42
1608734000000|2020-12-23 14:33:20|4747.1|4744.3|4747.1|4744.3|4748|4745.2|4747|4744.2|40
1608734010000|2020-12-23 14:33:30|4747|4744.2|4747.1|4744.3|4748|4745.2|4747|4744.2|47
1608734020000|2020-12-23 14:33:40|4747.2|4744.4|4748|4745.2|4748|4745.2|4747|4744.2|88
1608734030000|2020-12-23 14:33:50|4747.1|4744.3|4746|4743.2|4747.1|4744.3|4746|4743.2|85
1608734040000|2020-12-23 14:34:00|4746.2|4743.4|4748|4745.2|4749|4746.2|4746|4743.2|92
1608734050000|2020-12-23 14:34:10|4747.2|4744.4|4747|4744.2|4748.1|4745.3|4747|4744.2|53
1608734060000|2020-12-23 14:34:20|4747.1|4744.3|4746|4743.2|4747.1|4744.3|4746|4743.2|69
1608734070000|2020-12-23 14:34:30|4745|4742.2|4745|4742.2|4746|4743.2|4744.2|4741.4|94
1608734080000|2020-12-23 14:34:40|4746|4743.2|4748|4745.2|4748.1|4745.3|4746|4743.2|130
1608734090000|2020-12-23 14:34:50|4748.1|4745.3|4749|4746.2|4750|4747.2|4748.1|4745.3|51
1608734100000|2020-12-23 14:35:00|4749.8|4747|4749.1|4746.3|4750|4747.2|4749|4746.2|118
1608734110000|2020-12-23 14:35:10|4749|4746.2|4750|4747.2|4750|4747.2|4748|4745.2|58
1608734120000|2020-12-23 14:35:20|4750.8|4748|4750|4747.2|4750.8|4748|4750|4747.2|63
1608734130000|2020-12-23 14:35:30|4750.1|4747.3|4747.1|4744.3|4750.1|4747.3|4746|4743.2|196
1608734140000|2020-12-23 14:35:40|4747|4744.2|4748|4745.2|4748.1|4745.3|4747|4744.2|93
1608734150000|2020-12-23 14:35:50|4748.4|4745.6|4750|4747.2|4750.1|4747.3|4747.5|4744.7|81
1608734160000|2020-12-23 14:36:00|4750.2|4747.4|4751|4748.2|4751.2|4748.4|4750|4747.2|100
1608734170000|2020-12-23 14:36:10|4750.9|4748.1|4751|4748.2|4751.1|4748.3|4750.1|4747.3|66
1608734180000|2020-12-23 14:36:20|||||||||17
1608734190000|2020-12-23 14:36:30|4751.1|4748.3|4752|4749.2|4752.5|4749.7|4751|4748.2|144
1608734200000|2020-12-23 14:36:40|4751|4748.2|4752|4749.2|4752|4749.2|4751|4748.2|106
1608734210000|2020-12-23 14:36:50|4751.8|4749|4751|4748.2|4751.8|4749|4750|4747.2|75
1608734220000|2020-12-23 14:37:00|4751.1|4748.3|4750|4747.2|4751.1|4748.3|4749.2|4746.4|72
1608734230000|2020-12-23 14:37:10|4750.1|4747.3|4751|4748.2|4751|4748.2|4750|4747.2|55
1608734240000|2020-12-23 14:37:20|4750.2|4747.4|4750|4747.2|4750.5|4747.7|4748|4745.2|99
1608734250000|2020-12-23 14:37:30|4750.4|4747.6|4751|4748.2|4751|4748.2|4750.1|4747.3|44
1608734260000|2020-12-23 14:37:40|4751.2|4748.4|4752|4749.2|4753|4750.2|4751.2|4748.4|248
1608734270000|2020-12-23 14:37:50|4753|4750.2|4753|4750.2|4753|4750.2|4753|4750.2|69
1608734280000|2020-12-23 14:38:00|4753.1|4750.3|4755|4752.2|4756|4753.2|4752|4749.2|281
1608734290000|2020-12-23 14:38:10|4755.1|4752.3|4757.1|4754.3|4757.1|4754.3|4755|4752.2|228
1608734300000|2020-12-23 14:38:20|4757|4754.2|4756.1|4753.3|4758.2|4755.4|4756|4753.2|187
1608734310000|2020-12-23 14:38:30|4757|4754.2|4755.1|4752.3|4757|4754.2|4755.1|4752.3|154
1608734320000|2020-12-23 14:38:40|4755|4752.2|4754.1|4751.3|4755.1|4752.3|4753|4750.2|84
1608734330000|2020-12-23 14:38:50|4754.5|4751.7|4754|4751.2|4755.2|4752.4|4754|4751.2|45
1608734340000|2020-12-23 14:39:00|4754.1|4751.3|4752|4749.2|4755|4752.2|4750.9|4748.1|169
1608734350000|2020-12-23 14:39:10|4753|4750.2|4754|4751.2|4755|4752.2|4753|4750.2|113
1608734360000|2020-12-23 14:39:20|4754.1|4751.3|4756.1|4753.3|4757.1|4754.3|4754.1|4751.3|163
1608734370000|2020-12-23 14:39:30|4756|4753.2|4756|4753.2|4756.1|4753.3|4755|4752.2|55
1608734380000|2020-12-23 14:39:40|4756.1|4753.3|4756.1|4753.3|4757.2|4754.4|4756|4753.2|99
1608734390000|2020-12-23 14:39:50|4756.9|4754.1|4757.9|4755.1|4758.4|4755.6|4756|4753.2|1838
1608734400000|2020-12-23 14:40:00|4758|4755.2|4760.9|4758.1|4760.9|4758.1|4757.9|4755.1|108
1608734410000|2020-12-23 14:40:10|4760.8|4758|4762.8|4760|4762.8|4760|4759.8|4757|262
1608734420000|2020-12-23 14:40:20|4762.9|4760.1|4762.8|4760|4763.8|4761|4761.9|4759.1|149
1608734430000|2020-12-23 14:40:30|4762|4759.2|4761.8|4759|4762.8|4760|4760.8|4758|79
1608734440000|2020-12-23 14:40:40|4761.9|4759.1|4764.3|4761.5|4764.3|4761.5|4761.9|4759.1|152
1608734450000|2020-12-23 14:40:50|4764.4|4761.6|4763.8|4761|4764.8|4762|4762.9|4760.1|70
1608734460000|2020-12-23 14:41:00|4763.9|4761.1|4761.9|4759.1|4764|4761.2|4761.9|4759.1|88
1608734470000|2020-12-23 14:41:10|4762.8|4760|4763.8|4761|4763.8|4761|4762.8|4760|71
1608734480000|2020-12-23 14:41:20|4763.4|4760.6|4765.8|4763|4766.8|4764|4762.9|4760.1|162
1608734490000|2020-12-23 14:41:30|4765.7|4762.9|4765.8|4763|4765.8|4763|4764.8|4762|191
1608734500000|2020-12-23 14:41:40|4765|4762.2|4765.8|4763|4767.8|4765|4765|4762.2|98
1608734510000|2020-12-23 14:41:50|4765.9|4763.1|4766.8|4764|4766.9|4764.1|4765.8|4763|74
1608734520000|2020-12-23 14:42:00|4767|4764.2|4766.8|4764|4768.3|4765.5|4766.8|4764|96
1608734530000|2020-12-23 14:42:10|4767.7|4764.9|4763.8|4761|4767.7|4764.9|4763.8|4761|104
1608734540000|2020-12-23 14:42:20|4764.7|4761.9|4764.8|4762|4765.8|4763|4763.9|4761.1|86
1608734550000|2020-12-23 14:42:30|4764.9|4762.1|4765.8|4763|4768.8|4766|4762.8|4760|702
1608734560000|2020-12-23 14:42:40|4765.9|4763.1|4772.7|4769.9|4773.8|4771|4765.8|4763|1167
1608734570000|2020-12-23 14:42:50|4772.2|4769.4|4770.8|4768|4772.7|4769.9|4770.8|4768|186
1608734580000|2020-12-23 14:43:00|4771.2|4768.4|4772.8|4770|4773.7|4770.9|4770.8|4768|114
1608734590000|2020-12-23 14:43:10|4773.7|4770.9|4772.8|4770|4773.8|4771|4772.7|4769.9|131
1608734600000|2020-12-23 14:43:20|4773.7|4770.9|4771.7|4768.9|4773.8|4771|4770.9|4768.1|117
1608734610000|2020-12-23 14:43:30|4771.8|4769|4770.7|4767.9|4772.7|4769.9|4770.7|4767.9|194
1608734620000|2020-12-23 14:43:40|4770.8|4768|4772.7|4769.9|4772.7|4769.9|4770.8|4768|85
1608734630000|2020-12-23 14:43:50|4772.8|4770|4771.7|4768.9|4773.2|4770.4|4771.2|4768.4|98
1608734640000|2020-12-23 14:44:00|4771.8|4769|4775.7|4772.9|4775.8|4773|4771.8|4769|122
1608734650000|2020-12-23 14:44:10|4774.8|4772|4772.8|4770|4775.7|4772.9|4772.8|4770|73
1608734660000|2020-12-23 14:44:20|4773.2|4770.4|4773.7|4770.9|4774.8|4772|4771.8|4769|154
1608734670000|2020-12-23 14:44:30|4773.8|4771|4773.7|4770.9|4773.8|4771|4772.7|4769.9|60
1608734680000|2020-12-23 14:44:40|4773.2|4770.4|4774.7|4771.9|4775.7|4772.9|4773.2|4770.4|97
1608734690000|2020-12-23 14:44:50|4774.2|4771.4|4774.7|4771.9|4774.7|4771.9|4773.8|4771|50
1608734700000|2020-12-23 14:45:00|4775.6|4772.8|4774.8|4772|4775.7|4772.9|4774.7|4771.9|86
1608734710000|2020-12-23 14:45:10|4774.7|4771.9|4771.7|4768.9|4774.7|4771.9|4770.9|4768.1|238
1608734720000|2020-12-23 14:45:20|4771.8|4769|4772.8|4770|4772.8|4770|4771.7|4768.9|113
1608734730000|2020-12-23 14:45:30|4772.7|4769.9|4772.7|4769.9|4772.8|4770|4771.8|4769|42
1608734740000|2020-12-23 14:45:40|4771.8|4769|4768.7|4765.9|4771.8|4769|4768.7|4765.9|252
1608734750000|2020-12-23 14:45:50|4768.8|4766|4768.8|4766|4769.8|4767|4768.7|4765.9|149
1608734760000|2020-12-23 14:46:00|4768.7|4765.9|4767.8|4765|4769.7|4766.9|4767.7|4764.9|164
1608734770000|2020-12-23 14:46:10|4768.7|4765.9|4763.8|4761|4768.7|4765.9|4763.7|4760.9|226
1608734780000|2020-12-23 14:46:20|4763.7|4760.9|4763.8|4761|4765.2|4762.4|4762.8|4760|230
1608734790000|2020-12-23 14:46:30|4763|4760.2|4762.7|4759.9|4763.8|4761|4761.8|4759|184
1608734800000|2020-12-23 14:46:40|4762.8|4760|4762.8|4760|4763.8|4761|4761.8|4759|233
1608734810000|2020-12-23 14:46:50|4763.2|4760.4|4760.8|4758|4763.7|4760.9|4760.8|4758|151
1608734820000|2020-12-23 14:47:00|4761.3|4758.5|4758.8|4756|4762.7|4759.9|4758.2|4755.4|864
1608734830000|2020-12-23 14:47:10|4758|4755.2|4757.8|4755|4758.9|4756.1|4757.8|4755|137
1608734840000|2020-12-23 14:47:20|4757.9|4755.1|4751.8|4749|4758.8|4756|4751.8|4749|200
1608734850000|2020-12-23 14:47:30|4751.9|4749.1|4750.8|4748|4751.9|4749.1|4748.9|4746.1|262
1608734860000|2020-12-23 14:47:40|4750.9|4748.1|4752.8|4750|4753.8|4751|4750.9|4748.1|223
1608734870000|2020-12-23 14:47:50|4752.9|4750.1|4753.8|4751|4753.8|4751|4752.8|4750|68
1608734880000|2020-12-23 14:48:00|4753.9|4751.1|4751.8|4749|4754.8|4752|4751.8|4749|110
1608734890000|2020-12-23 14:48:10|4751.9|4749.1|4749.9|4747.1|4751.9|4749.1|4748.8|4746|113
1608734900000|2020-12-23 14:48:20|4749.8|4747|4751.8|4749|4752.7|4749.9|4749.8|4747|107
1608734910000|2020-12-23 14:48:30|4751.9|4749.1|4752.8|4750|4754.7|4751.9|4751.8|4749|87
1608734920000|2020-12-23 14:48:40|4752.9|4750.1|4753.8|4751|4753.8|4751|4751.8|4749|69
1608734930000|2020-12-23 14:48:50|4753.4|4750.6|4752.8|4750|4753.9|4751.1|4752.8|4750|71
1608734940000|2020-12-23 14:49:00|4752.9|4750.1|4753.8|4751|4753.8|4751|4752.8|4750|64
1608734950000|2020-12-23 14:49:10|4754.7|4751.9|4753.9|4751.1|4754.9|4752.1|4753.9|4751.1|58
1608734960000|2020-12-23 14:49:20|4754.7|4751.9|4756.9|4754.1|4757.8|4755|4754.7|4751.9|127
1608734970000|2020-12-23 14:49:30|4757.8|4755|4757.9|4755.1|4757.9|4755.1|4757.8|4755|54
1608734980000|2020-12-23 14:49:40|4757.8|4755|4757.8|4755|4757.9|4755.1|4756|4753.2|84
1608734990000|2020-12-23 14:49:50|4757|4754.2|4757.8|4755|4757.9|4755.1|4757|4754.2|27
1608735000000|2020-12-23 14:50:00|4757.9|4755.1|4758.9|4756.1|4759.4|4756.6|4756.8|4754|121
1608735010000|2020-12-23 14:50:10|4758.8|4756|4759.9|4757.1|4760.8|4758|4758.8|4756|131
1608735020000|2020-12-23 14:50:20|4759.8|4757|4762.8|4760|4762.8|4760|4759.8|4757|80
1608735030000|2020-12-23 14:50:30|4762.7|4759.9|4761.8|4759|4762.8|4760|4761.8|4759|62
1608735040000|2020-12-23 14:50:40|4761.9|4759.1|4764.8|4762|4764.8|4762|4761.8|4759|270
1608735050000|2020-12-23 14:50:50|4764.3|4761.5|4763.8|4761|4764.3|4761.5|4762.8|4760|218
1608735060000|2020-12-23 14:51:00|4763.9|4761.1|4763.8|4761|4764.8|4762|4763.7|4760.9|120
1608735070000|2020-12-23 14:51:10|4763.7|4760.9|4763.8|4761|4764.8|4762|4763.7|4760.9|52
1608735080000|2020-12-23 14:51:20|4763.7|4760.9|4763.8|4761|4763.8|4761|4762.8|4760|40
1608735090000|2020-12-23 14:51:30|4762.8|4760|4762.8|4760|4762.8|4760|4762.8|4760|68
1608735100000|2020-12-23 14:51:40|4763.7|4760.9|4759.7|4756.9|4763.8|4761|4759.7|4756.9|186
1608735110000|2020-12-23 14:51:50|4759.8|4757|4760.7|4757.9|4761.7|4758.9|4759.7|4756.9|130
1608735120000|2020-12-23 14:52:00|4759.7|4756.9|4759.7|4756.9|4760.8|4758|4758.8|4756|112
1608735130000|2020-12-23 14:52:10|4758.8|4756|4758.7|4755.9|4759.8|4757|4758.7|4755.9|78
1608735140000|2020-12-23 14:52:20|4758.8|4756|4758.8|4756|4759.2|4756.4|4757.8|4755|91
1608735150000|2020-12-23 14:52:30|4759.2|4756.4|4757.8|4755|4759.8|4757|4757.7|4754.9|114
1608735160000|2020-12-23 14:52:40|4756.9|4754.1|4756.8|4754|4756.9|4754.1|4755.7|4752.9|100
1608735170000|2020-12-23 14:52:50|4756.7|4753.9|4757.8|4755|4757.9|4755.1|4756.7|4753.9|71
1608735180000|2020-12-23 14:53:00|4758.7|4755.9|4759.8|4757|4759.9|4757.1|4758.7|4755.9|71
1608735190000|2020-12-23 14:53:10|4760.7|4757.9|4759.8|4757|4760.8|4758|4758.9|4756.1|45
1608735200000|2020-12-23 14:53:20|4759.7|4756.9|4760.8|4758|4760.8|4758|4759.7|4756.9|37
1608735210000|2020-12-23 14:53:30|4760.7|4757.9|4760.7|4757.9|4760.8|4758|4759.8|4757|44
1608735220000|2020-12-23 14:53:40|4759.8|4757|4761.7|4758.9|4761.8|4759|4759.8|4757|41
1608735230000|2020-12-23 14:53:50|4760.8|4758|4762.7|4759.9|4762.7|4759.9|4759.9|4757.1|101
1608735240000|2020-12-23 14:54:00|4762.8|4760|4762.8|4760|4762.8|4760|4761.8|4759|60
1608735250000|2020-12-23 14:54:10|4763.8|4761|4762.8|4760|4763.8|4761|4762.7|4759.9|151
1608735260000|2020-12-23 14:54:20|4762.7|4759.9|4762.8|4760|4763.7|4760.9|4762.7|4759.9|80
1608735270000|2020-12-23 14:54:30|4763.7|4760.9|4762.7|4759.9|4763.7|4760.9|4761.7|4758.9|84
1608735280000|2020-12-23 14:54:40|4762.8|4760|4762.7|4759.9|4763.2|4760.4|4762.7|4759.9|26
1608735290000|2020-12-23 14:54:50|4761.8|4759|4761.7|4758.9|4761.8|4759|4760.7|4757.9|55
1608735300000|2020-12-23 14:55:00|4761.8|4759|4762.7|4759.9|4762.7|4759.9|4761.7|4758.9|58
1608735310000|2020-12-23 14:55:10|4762.8|4760|4765.2|4762.4|4765.2|4762.4|4762.8|4760|104
1608735320000|2020-12-23 14:55:20|4765.7|4762.9|4764.7|4761.9|4765.7|4762.9|4764.7|4761.9|51
1608735330000|2020-12-23 14:55:30|4763.7|4760.9|4763.8|4761|4763.8|4761|4762.7|4759.9|71
1608735340000|2020-12-23 14:55:40|4763.7|4760.9|4765.7|4762.9|4765.7|4762.9|4763.7|4760.9|84
1608735350000|2020-12-23 14:55:50|4765.8|4763|4766.7|4763.9|4766.7|4763.9|4765.7|4762.9|75
1608735360000|2020-12-23 14:56:00|4767.7|4764.9|4767.8|4765|4768.7|4765.9|4766.8|4764|142
1608735370000|2020-12-23 14:56:10|4768.2|4765.4|4766.8|4764|4768.2|4765.4|4766.7|4763.9|92
1608735380000|2020-12-23 14:56:20|4767.7|4764.9|4768.8|4766|4769.2|4766.4|4767.2|4764.4|160
1608735390000|2020-12-23 14:56:30|4769.7|4766.9|4770.7|4767.9|4770.8|4768|4769.7|4766.9|60
1608735400000|2020-12-23 14:56:40|4770.8|4768|4770.7|4767.9|4771.7|4768.9|4770.7|4767.9|70
1608735410000|2020-12-23 14:56:50|4770.2|4767.4|4769.8|4767|4770.7|4767.9|4769.8|4767|57
1608735420000|2020-12-23 14:57:00|4770.7|4767.9|4772.7|4769.9|4772.8|4770|4770.7|4767.9|74
1608735430000|2020-12-23 14:57:10|4771.8|4769|4769.8|4767|4772.8|4770|4769.8|4767|109
1608735440000|2020-12-23 14:57:20|4770.7|4767.9|4769.8|4767|4770.8|4768|4769.8|4767|43
1608735450000|2020-12-23 14:57:30|4770.3|4767.5|4769.7|4766.9|4770.8|4768|4769.7|4766.9|28
1608735460000|2020-12-23 14:57:40|4769.8|4767|4769.8|4767|4769.8|4767|4768.7|4765.9|37
1608735470000|2020-12-23 14:57:50|4769.7|4766.9|4769.8|4767|4770.3|4767.5|4769.7|4766.9|81
1608735480000|2020-12-23 14:58:00|4770.3|4767.5|4767.8|4765|4770.8|4768|4765.8|4763|156
1608735490000|2020-12-23 14:58:10|4767.7|4764.9|4768.7|4765.9|4768.7|4765.9|4767.7|4764.9|41
1608735500000|2020-12-23 14:58:20|4768.8|4766|4767.8|4765|4769.8|4767|4767.8|4765|392
1608735510000|2020-12-23 14:58:30|4767.7|4764.9|4768.3|4765.5|4768.8|4766|4767.7|4764.9|53
1608735520000|2020-12-23 14:58:40|4768.7|4765.9|4769.7|4766.9|4769.8|4767|4768.7|4765.9|34
1608735530000|2020-12-23 14:58:50|4769.3|4766.5|4769.8|4767|4770.7|4767.9|4768.8|4766|37
1608735540000|2020-12-23 14:59:00|4768.8|4766|4769.8|4767|4769.8|4767|4768.8|4766|42
1608735550000|2020-12-23 14:59:10|4770.3|4767.5|4770.7|4767.9|4770.8|4768|4769.8|4767|31
1608735560000|2020-12-23 14:59:20|4770.8|4768|4769.7|4766.9|4770.8|4768|4768.7|4765.9|65
1608735570000|2020-12-23 14:59:30|4769.8|4767|4769.8|4767|4769.8|4767|4768.8|4766|49
1608735580000|2020-12-23 14:59:40|4768.9|4766.1|4767.8|4765|4769.7|4766.9|4767.8|4765|86
1608735590000|2020-12-23 14:59:50|4768.3|4765.5|4767.8|4765|4768.3|4765.5|4767.8|4765|30
1608735600000|2020-12-23 15:00:00|4768.7|4765.9|4769.8|4767|4769.8|4767|4767.8|4765|119
1608735610000|2020-12-23 15:00:10|4769.7|4766.9|4769.8|4767|4769.8|4767|4768.7|4765.9|71
1608735620000|2020-12-23 15:00:20|4769.7|4766.9|4769.7|4766.9|4770.7|4767.9|4769.7|4766.9|45
1608735630000|2020-12-23 15:00:30|4769.8|4767|4769.8|4767|4770.7|4767.9|4769.7|4766.9|47
1608735640000|2020-12-23 15:00:40|4769.7|4766.9|4772.7|4769.9|4772.7|4769.9|4769.7|4766.9|86
1608735650000|2020-12-23 15:00:50|4771.7|4768.9|4770.8|4768|4772.8|4770|4770.7|4767.9|236
1608735660000|2020-12-23 15:01:00|4769.8|4767|4771.7|4768.9|4771.8|4769|4768.7|4765.9|85
1608735670000|2020-12-23 15:01:10|4771.3|4768.5|4772.7|4769.9|4772.7|4769.9|4770.8|4768|63
1608735680000|2020-12-23 15:01:20|4772.8|4770|4772.8|4770|4772.8|4770|4772.7|4769.9|216
1608735690000|2020-12-23 15:01:30|4773.7|4770.9|4773.8|4771|4775.7|4772.9|4773.7|4770.9|227
1608735700000|2020-12-23 15:01:40|4774.7|4771.9|4774.7|4771.9|4774.8|4772|4774.7|4771.9|47
1608735710000|2020-12-23 15:01:50|4775.3|4772.5|4775.7|4772.9|4776.8|4774|4774.8|4772|181
1608735720000|2020-12-23 15:02:00|4775.8|4773|4775.7|4772.9|4777.7|4774.9|4775.7|4772.9|126
1608735730000|2020-12-23 15:02:10|4775.8|4773|4776.7|4773.9|4777.8|4775|4775.8|4773|126
1608735740000|2020-12-23 15:02:20|4776.8|4774|4779.8|4777|4779.8|4777|4776.7|4773.9|333
1608735750000|2020-12-23 15:02:30|4779.7|4776.9|4778.8|4776|4779.7|4776.9|4777.8|4775|211
1608735760000|2020-12-23 15:02:40|4779.7|4776.9|4779.7|4776.9|4780.7|4777.9|4778.8|4776|147
1608735770000|2020-12-23 15:02:50|4778.8|4776|4779.7|4776.9|4779.8|4777|4778.8|4776|32
1608735780000|2020-12-23 15:03:00|4779.8|4777|4784.7|4781.9|4784.8|4782|4779.8|4777|360
1608735790000|2020-12-23 15:03:10|4784.8|4782|4784.8|4782|4785.7|4782.9|4783.8|4781|176
1608735800000|2020-12-23 15:03:20|4784.7|4781.9|4785.7|4782.9|4786.8|4784|4784.7|4781.9|184
1608735810000|2020-12-23 15:03:30|4784.8|4782|4785.7|4782.9|4785.7|4782.9|4784.7|4781.9|128
1608735820000|2020-12-23 15:03:40|4785.6|4782.8|4784.7|4781.9|4785.7|4782.9|4784.7|4781.9|100
1608735830000|2020-12-23 15:03:50|4783.8|4781|4776.8|4774|4784.6|4781.8|4776.8|4774|227
1608735840000|2020-12-23 15:04:00|4777.7|4774.9|4778.8|4776|4779.8|4777|4776.8|4774|172
1608735850000|2020-12-23 15:04:10|4778.7|4775.9|4780.8|4778|4780.8|4778|4778.7|4775.9|85
1608735860000|2020-12-23 15:04:20|4780.3|4777.5|4779.7|4776.9|4781.8|4779|4778.8|4776|130
1608735870000|2020-12-23 15:04:30|4779.8|4777|4778.8|4776|4780.7|4777.9|4778.8|4776|105
1608735880000|2020-12-23 15:04:40|4779.3|4776.5|4779.8|4777|4780.8|4778|4778.8|4776|87
1608735890000|2020-12-23 15:04:50|4780.7|4777.9|4780.8|4778|4781.3|4778.5|4779.8|4777|67
1608735900000|2020-12-23 15:05:00|4781.8|4779|4782.8|4780|4784.7|4781.9|4781.8|4779|120
1608735910000|2020-12-23 15:05:10|4783.7|4780.9|4783.8|4781|4784.8|4782|4782.8|4780|131
1608735920000|2020-12-23 15:05:20|4783.7|4780.9|4782.8|4780|4783.8|4781|4782.8|4780|64
1608735930000|2020-12-23 15:05:30|4782.7|4779.9|4783.7|4780.9|4783.8|4781|4782.7|4779.9|29
1608735940000|2020-12-23 15:05:40|4783.8|4781|4783.8|4781|4783.8|4781|4783.7|4780.9|35
1608735950000|2020-12-23 15:05:50|4783.7|4780.9|4784.8|4782|4785.8|4783|4783.7|4780.9|98
1608735960000|2020-12-23 15:06:00|4784.3|4781.5|4783.8|4781|4784.8|4782|4782.8|4780|151
1608735970000|2020-12-23 15:06:10|4783.7|4780.9|4782.7|4779.9|4783.8|4781|4782.7|4779.9|85
1608735980000|2020-12-23 15:06:20|4781.8|4779|4784.8|4782|4784.8|4782|4781.8|4779|124
1608735990000|2020-12-23 15:06:30|4784.7|4781.9|4784.7|4781.9|4784.8|4782|4783.7|4780.9|112
1608736000000|2020-12-23 15:06:40|4783.8|4781|4780.8|4778|4783.8|4781|4780.8|4778|90
1608736010000|2020-12-23 15:06:50|4780.7|4777.9|4780.8|4778|4780.8|4778|4779.8|4777|78
1608736020000|2020-12-23 15:07:00|4780.3|4777.5|4781.8|4779|4781.8|4779|4779.7|4776.9|150
1608736030000|2020-12-23 15:07:10|4781.7|4778.9|4778.7|4775.9|4781.8|4779|4778.7|4775.9|103
1608736040000|2020-12-23 15:07:20|4778.8|4776|4776.8|4774|4779.7|4776.9|4776.7|4773.9|86
1608736050000|2020-12-23 15:07:30|4777.2|4774.4|4777.7|4774.9|4778.8|4776|4776.7|4773.9|138
1608736060000|2020-12-23 15:07:40|4778.7|4775.9|4781.7|4778.9|4781.7|4778.9|4777.8|4775|158
1608736070000|2020-12-23 15:07:50|4781.8|4779|4782.7|4779.9|4782.8|4780|4781.7|4778.9|41
1608736080000|2020-12-23 15:08:00|4782.8|4780|4782.8|4780|4782.8|4780|4781.7|4778.9|101
1608736090000|2020-12-23 15:08:10|4782.7|4779.9|4782.8|4780|4784.6|4781.8|4781.8|4779|79
1608736100000|2020-12-23 15:08:20|4783.7|4780.9|4784.7|4781.9|4784.8|4782|4783.7|4780.9|83
1608736110000|2020-12-23 15:08:30|4784.8|4782|4784.8|4782|4784.8|4782|4784.7|4781.9|18
1608736120000|2020-12-23 15:08:40|4784.7|4781.9|4785.7|4782.9|4786.7|4783.9|4784.7|4781.9|103
1608736130000|2020-12-23 15:08:50|4784.8|4782|4785.2|4782.4|4786.7|4783.9|4784.3|4781.5|161
1608736140000|2020-12-23 15:09:00|4784.8|4782|4787.8|4785|4789.7|4786.9|4784.8|4782|158
1608736150000|2020-12-23 15:09:10|4787.7|4784.9|4785.8|4783|4787.8|4785|4785.8|4783|68
1608736160000|2020-12-23 15:09:20|4784.8|4782|4781.8|4779|4784.8|4782|4781.8|4779|88
1608736170000|2020-12-23 15:09:30|4782.3|4779.5|4782.8|4780|4782.8|4780|4780.8|4778|144
1608736180000|2020-12-23 15:09:40|4782.7|4779.9|4780.7|4777.9|4782.8|4780|4780.7|4777.9|60
1608736190000|2020-12-23 15:09:50|4780.8|4778|4782.7|4779.9|4782.7|4779.9|4779.8|4777|143
1608736200000|2020-12-23 15:10:00|4783.2|4780.4|4786.7|4783.9|4787.7|4784.9|4782.8|4780|248
1608736210000|2020-12-23 15:10:10|4786.8|4784|4785.7|4782.9|4787.7|4784.9|4784.8|4782|88
1608736220000|2020-12-23 15:10:20|4785.8|4783|4785.7|4782.9|4786.7|4783.9|4784.8|4782|117
1608736230000|2020-12-23 15:10:30|4785.8|4783|4785.7|4782.9|4787.8|4785|4784.7|4781.9|185
1608736240000|2020-12-23 15:10:40|4784.8|4782|4785.7|4782.9|4785.7|4782.9|4784.7|4781.9|44
1608736250000|2020-12-23 15:10:50|4784.8|4782|4784.8|4782|4785.7|4782.9|4784.7|4781.9|38
1608736260000|2020-12-23 15:11:00|4784.3|4781.5|4785.7|4782.9|4785.8|4783|4783.7|4780.9|90
1608736270000|2020-12-23 15:11:10|4785.8|4783|4783.8|4781|4786.7|4783.9|4783.3|4780.5|292
1608736280000|2020-12-23 15:11:20|4783.7|4780.9|4782.8|4780|4783.8|4781|4782.7|4779.9|44
1608736290000|2020-12-23 15:11:30|4782.7|4779.9|4783.8|4781|4784.7|4781.9|4782.7|4779.9|59
1608736300000|2020-12-23 15:11:40|4784.6|4781.8|4784.7|4781.9|4784.7|4781.9|4782.7|4779.9|57
1608736310000|2020-12-23 15:11:50|4784.8|4782|4783.8|4781|4786.7|4783.9|4783.8|4781|76
1608736320000|2020-12-23 15:12:00|4784.3|4781.5|4782.8|4780|4784.8|4782|4782.8|4780|35
1608736330000|2020-12-23 15:12:10|4782.7|4779.9|4781.8|4779|4782.8|4780|4781.8|4779|60
1608736340000|2020-12-23 15:12:20|4782.3|4779.5|4783.8|4781|4783.8|4781|4782.3|4779.5|46
1608736350000|2020-12-23 15:12:30|4782.8|4780|4782.7|4779.9|4782.8|4780|4781.8|4779|45
1608736360000|2020-12-23 15:12:40|4782.8|4780|4782.7|4779.9|4782.8|4780|4781.8|4779|30
1608736370000|2020-12-23 15:12:50|4781.8|4779|4779.7|4776.9|4781.8|4779|4779.7|4776.9|82
1608736380000|2020-12-23 15:13:00|4779.8|4777|4780.8|4778|4781.7|4778.9|4779.7|4776.9|77
1608736390000|2020-12-23 15:13:10|4781.7|4778.9|4778.9|4776.1|4781.8|4779|4778.9|4776.1|862
1608736400000|2020-12-23 15:13:20|4779.3|4776.5|4778.8|4776|4779.8|4777|4778.8|4776|131
1608736410000|2020-12-23 15:13:30|4777.9|4775.1|4777.8|4775|4778.8|4776|4777.8|4775|62
1608736420000|2020-12-23 15:13:40|4777.9|4775.1|4777.9|4775.1|4778.9|4776.1|4777.8|4775|49
1608736430000|2020-12-23 15:13:50|4778.8|4776|4778.9|4776.1|4779.9|4777.1|4778.8|4776|102
1608736440000|2020-12-23 15:14:00|4779.8|4777|4777.8|4775|4779.9|4777.1|4776.9|4774.1|90
1608736450000|2020-12-23 15:14:10|4777|4774.2|4776|4773.2|4777.8|4775|4775.8|4773|89
1608736460000|2020-12-23 15:14:20|4775.9|4773.1|4775.8|4773|4776.8|4774|4775.8|4773|108
1608736470000|2020-12-23 15:14:30|4775.9|4773.1|4776.8|4774|4776.9|4774.1|4775.8|4773|69
1608736480000|2020-12-23 15:14:40|4775.8|4773|4774.8|4772|4776.8|4774|4774.8|4772|88
1608736490000|2020-12-23 15:14:50|4775.7|4772.9|4777.8|4775|4778.8|4776|4775.7|4772.9|60
1608736500000|2020-12-23 15:15:00|4778|4775.2|4780.8|4778|4780.8|4778|4778|4775.2|115
1608736510000|2020-12-23 15:15:10|4779.8|4777|4781.8|4779|4782.9|4780.1|4779.8|4777|116
1608736520000|2020-12-23 15:15:20|4781.9|4779.1|4775.8|4773|4781.9|4779.1|4775.8|4773|184
1608736530000|2020-12-23 15:15:30|4775.4|4772.6|4775.3|4772.5|4775.8|4773|4772.8|4770|263
1608736540000|2020-12-23 15:15:40|4775.8|4773|4768.9|4766.1|4775.8|4773|4767.8|4765|294
1608736550000|2020-12-23 15:15:50|4768.8|4766|4767.9|4765.1|4769.3|4766.5|4767.8|4765|141
1608736560000|2020-12-23 15:16:00|4768|4765.2|4768|4765.2|4768.9|4766.1|4766.8|4764|170
1608736570000|2020-12-23 15:16:10|4767.9|4765.1|4768.8|4766|4768.9|4766.1|4766.9|4764.1|96
1608736580000|2020-12-23 15:16:20|4768.9|4766.1|4768.8|4766|4769.8|4767|4768|4765.2|79
1608736590000|2020-12-23 15:16:30|4768|4765.2|4768.4|4765.6|4768.8|4766|4767.8|4765|79
1608736600000|2020-12-23 15:16:40|4768|4765.2|4768.9|4766.1|4769|4766.2|4768|4765.2|60
1608736610000|2020-12-23 15:16:50|4768.8|4766|4767.8|4765|4768.8|4766|4766.9|4764.1|59
1608736620000|2020-12-23 15:17:00|4767.9|4765.1|4765.8|4763|4768.8|4766|4764.9|4762.1|256
1608736630000|2020-12-23 15:17:10|4765.4|4762.6|4763.9|4761.1|4765.8|4763|4762.8|4760|216
1608736640000|2020-12-23 15:17:20|4764.8|4762|4765.9|4763.1|4766|4763.2|4763.9|4761.1|167
1608736650000|2020-12-23 15:17:30|4765.8|4763|4765.9|4763.1|4767.4|4764.6|4765.8|4763|72
1608736660000|2020-12-23 15:17:40|4766.8|4764|4766.9|4764.1|4768|4765.2|4765.9|4763.1|56
1608736670000|2020-12-23 15:17:50|4767.8|4765|4766.9|4764.1|4768.8|4766|4766.9|4764.1|146
1608736680000|2020-12-23 15:18:00|4767.8|4765|4766.9|4764.1|4767.9|4765.1|4766.9|4764.1|51
1608736690000|2020-12-23 15:18:10|4766.1|4763.3|4764.9|4762.1|4766.1|4763.3|4764.9|4762.1|92
1608736700000|2020-12-23 15:18:20|4765.8|4763|4764.9|4762.1|4766|4763.2|4764.8|4762|37
1608736710000|2020-12-23 15:18:30|4764|4761.2|4763.9|4761.1|4764.8|4762|4763.9|4761.1|57
1608736720000|2020-12-23 15:18:40|4763.8|4761|4760.8|4758|4763.8|4761|4760.8|4758|125
1608736730000|2020-12-23 15:18:50|4760.9|4758.1|4763.8|4761|4763.8|4761|4760.9|4758.1|66
1608736740000|2020-12-23 15:19:00|4764|4761.2|4764.8|4762|4765.9|4763.1|4763.8|4761|203
1608736750000|2020-12-23 15:19:10|4763.9|4761.1|4762.9|4760.1|4764.8|4762|4762.8|4760|41
1608736760000|2020-12-23 15:19:20|4763.3|4760.5|4762.9|4760.1|4763.8|4761|4761.8|4759|76
1608736770000|2020-12-23 15:19:30|4762.8|4760|4763.8|4761|4763.8|4761|4762.4|4759.6|19
1608736780000|2020-12-23 15:19:40|4762.9|4760.1|4762.9|4760.1|4763.8|4761|4762.8|4760|36
1608736790000|2020-12-23 15:19:50|4763.3|4760.5|4763.8|4761|4763.9|4761.1|4762.9|4760.1|31
1608736800000|2020-12-23 15:20:00|4763.9|4761.1|4768.8|4766|4768.8|4766|4763.8|4761|150
1608736810000|2020-12-23 15:20:10|4769.8|4767|4771.8|4769|4771.9|4769.1|4768.8|4766|108
1608736820000|2020-12-23 15:20:20|4770.9|4768.1|4772.8|4770|4773.8|4771|4770.9|4768.1|97
1608736830000|2020-12-23 15:20:30|4773.7|4770.9|4772.4|4769.6|4773.8|4771|4772.4|4769.6|42
1608736840000|2020-12-23 15:20:40|4772.8|4770|4771.8|4769|4772.8|4770|4771.8|4769|31
1608736850000|2020-12-23 15:20:50|4771|4768.2|4770.9|4768.1|4771.8|4769|4770.8|4768|45
1608736860000|2020-12-23 15:21:00|4770.8|4768|4770.9|4768.1|4771.8|4769|4770.3|4767.5|32
1608736870000|2020-12-23 15:21:10|4771.8|4769|4768.9|4766.1|4771.8|4769|4768.9|4766.1|22
1608736880000|2020-12-23 15:21:20|4768.8|4766|4768.8|4766|4768.8|4766|4767.4|4764.6|102
1608736890000|2020-12-23 15:21:30|4768|4765.2|4769.8|4767|4770.8|4768|4766.9|4764.1|111
1608736900000|2020-12-23 15:21:40|4768.8|4766|4767.8|4765|4768.9|4766.1|4767.8|4765|27
1608736910000|2020-12-23 15:21:50|4767.9|4765.1|4768.8|4766|4768.8|4766|4767.8|4765|21
1608736920000|2020-12-23 15:22:00|4769.8|4767|4768.8|4766|4769.8|4767|4767.9|4765.1|135
1608736930000|2020-12-23 15:22:10|4768.9|4766.1|4767.9|4765.1|4768.9|4766.1|4766.9|4764.1|78
1608736940000|2020-12-23 15:22:20|4768.8|4766|4768.8|4766|4768.9|4766.1|4768.8|4766|30
1608736950000|2020-12-23 15:22:30|4767.9|4765.1|4767.8|4765|4767.9|4765.1|4767|4764.2|52
1608736960000|2020-12-23 15:22:40|4767|4764.2|4763.9|4761.1|4767|4764.2|4763.8|4761|168
1608736970000|2020-12-23 15:22:50|4764|4761.2|4765.8|4763|4765.8|4763|4763.8|4761|45
1608736980000|2020-12-23 15:23:00|4765.9|4763.1|4765.9|4763.1|4766.9|4764.1|4765.8|4763|39
1608736990000|2020-12-23 15:23:10|4765.8|4763|4767.8|4765|4767.8|4765|4765.8|4763|38
1608737000000|2020-12-23 15:23:20|4767.4|4764.6|4767.8|4765|4768.8|4766|4766.9|4764.1|80
1608737010000|2020-12-23 15:23:30|4767.3|4764.5|4768.8|4766|4768.8|4766|4766.8|4764|88
1608737020000|2020-12-23 15:23:40|4768.4|4765.6|4768.8|4766|4768.8|4766|4767.9|4765.1|138
1608737030000|2020-12-23 15:23:50|4767.8|4765|4767.8|4765|4767.8|4765|4767.8|4765|18
1608737040000|2020-12-23 15:24:00|4766.9|4764.1|4768.9|4766.1|4769.8|4767|4766.8|4764|119
1608737050000|2020-12-23 15:24:10|4768.8|4766|4768.8|4766|4769.3|4766.5|4767.8|4765|32
1608737060000|2020-12-23 15:24:20|4768.7|4765.9|4768.8|4766|4768.8|4766|4767.8|4765|36
1608737070000|2020-12-23 15:24:30|4767.8|4765|4767.3|4764.5|4767.8|4765|4766.9|4764.1|53
1608737080000|2020-12-23 15:24:40|4767.8|4765|4766.9|4764.1|4767.8|4765|4766.8|4764|73
1608737090000|2020-12-23 15:24:50|4767.8|4765|4767.8|4765|4767.8|4765|4766.9|4764.1|74
1608737100000|2020-12-23 15:25:00|4767.3|4764.5|4767.8|4765|4768.8|4766|4767.3|4764.5|58
1608737110000|2020-12-23 15:25:10|||||||||3
1608737120000|2020-12-23 15:25:20|4768.8|4766|4770.8|4768|4770.8|4768|4768.8|4766|73
1608737130000|2020-12-23 15:25:30|4770|4767.2|4770.8|4768|4770.8|4768|4769.8|4767|34
1608737140000|2020-12-23 15:25:40|4771.7|4768.9|4772.8|4770|4772.9|4770.1|4770.9|4768.1|78
1608737150000|2020-12-23 15:25:50|4771.8|4769|4769.8|4767|4772.8|4770|4769.8|4767|81
1608737160000|2020-12-23 15:26:00|4768.8|4766|4769.8|4767|4769.8|4767|4768.8|4766|83
1608737170000|2020-12-23 15:26:10|4769.9|4767.1|4769.9|4767.1|4769.9|4767.1|4769.8|4767|15
1608737180000|2020-12-23 15:26:20|4769.8|4767|4768.8|4766|4769.8|4767|4768.8|4766|35
1608737190000|2020-12-23 15:26:30|4768.9|4766.1|4769.8|4767|4769.8|4767|4768.8|4766|25
1608737200000|2020-12-23 15:26:40|4769.3|4766.5|4769.8|4767|4769.8|4767|4769.3|4766.5|33
1608737210000|2020-12-23 15:26:50|4769|4766.2|4769.9|4767.1|4770.8|4768|4768.8|4766|129
1608737220000|2020-12-23 15:27:00|4770|4767.2|4770.8|4768|4771|4768.2|4770|4767.2|54
1608737230000|2020-12-23 15:27:10|4770.9|4768.1|4769.8|4767|4770.9|4768.1|4769.8|4767|26
1608737240000|2020-12-23 15:27:20|4770.3|4767.5|4769.8|4767|4770.3|4767.5|4769.8|4767|25
1608737250000|2020-12-23 15:27:30|4769.9|4767.1|4770.8|4768|4770.8|4768|4769.9|4767.1|54
1608737260000|2020-12-23 15:27:40|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|35
1608737270000|2020-12-23 15:27:50|4770.8|4768|4769.8|4767|4770.8|4768|4768.8|4766|75
1608737280000|2020-12-23 15:28:00|4769|4766.2|4766.4|4763.6|4769.3|4766.5|4766.4|4763.6|124
1608737290000|2020-12-23 15:28:10|4766.3|4763.5|4764.3|4761.5|4766.8|4764|4764.3|4761.5|94
1608737300000|2020-12-23 15:28:20|4763.9|4761.1|4764.9|4762.1|4765|4762.2|4763.9|4761.1|55
1608737310000|2020-12-23 15:28:30|4764.8|4762|4764.9|4762.1|4765.8|4763|4763.9|4761.1|100
1608737320000|2020-12-23 15:28:40|4765.4|4762.6|4766.4|4763.6|4766.9|4764.1|4765.3|4762.5|81
1608737330000|2020-12-23 15:28:50|4766.8|4764|4766.8|4764|4767.3|4764.5|4766.4|4763.6|29
1608737340000|2020-12-23 15:29:00|4766.4|4763.6|4767.9|4765.1|4768.4|4765.6|4765.9|4763.1|69
1608737350000|2020-12-23 15:29:10|4767.8|4765|4766.9|4764.1|4767.8|4765|4766.8|4764|28
1608737360000|2020-12-23 15:29:20|4767.8|4765|4767.3|4764.5|4767.8|4765|4766.9|4764.1|48
1608737370000|2020-12-23 15:29:30|4766.9|4764.1|4766.9|4764.1|4766.9|4764.1|4766.4|4763.6|124
1608737380000|2020-12-23 15:29:40|4766.5|4763.7|4768.8|4766|4768.8|4766|4765.9|4763.1|115
1608737390000|2020-12-23 15:29:50|4768.3|4765.5|4767.9|4765.1|4769.8|4767|4767.8|4765|72
1608737400000|2020-12-23 15:30:00|4768.7|4765.9|4773.9|4771.1|4777.8|4775|4768.7|4765.9|435
1608737410000|2020-12-23 15:30:10|4775|4772.2|4779.9|4777.1|4784.3|4781.5|4774.9|4771.5|346
1608737420000|2020-12-23 15:30:20|4780.8|4778|4780.9|4778.1|4784.3|4781.5|4778.8|4776|241
1608737430000|2020-12-23 15:30:30|4780.5|4777.7|4790.9|4788.1|4790.9|4788.1|4779.8|4777|387
1608737440000|2020-12-23 15:30:40|4790.8|4788|4789.8|4787|4791.9|4789.1|4788.9|4786.1|393
1608737450000|2020-12-23 15:30:50|4789|4786.2|4787.8|4785|4790.9|4788.1|4787.8|4785|219
1608737460000|2020-12-23 15:31:00|4788.3|4785.5|4788.9|4786.1|4789.8|4787|4787.8|4785|322
1608737470000|2020-12-23 15:31:10|4787.8|4785|4787.8|4785|4788.8|4786|4786.8|4784|164
1608737480000|2020-12-23 15:31:20|4786.9|4784.1|4787.8|4785|4787.9|4785.1|4786.8|4784|76
1608737490000|2020-12-23 15:31:30|4786.9|4784.1|4781.8|4779|4787.8|4785|4781.8|4779|311
1608737500000|2020-12-23 15:31:40|4782.8|4780|4774.8|4772|4782.8|4780|4773.9|4771.1|269
1608737510000|2020-12-23 15:31:50|4775.7|4772.9|4774|4771.2|4775.8|4773|4769.8|4767|425
1608737520000|2020-12-23 15:32:00|4774.4|4771.6|4772|4769.2|4776|4773.2|4770.9|4768.1|198
1608737530000|2020-12-23 15:32:10|4771.9|4769.1|4772|4769.2|4773|4770.2|4770|4767.2|135
1608737540000|2020-12-23 15:32:20|4772.8|4770|4768|4765.2|4772.8|4770|4768|4765.2|131
1608737550000|2020-12-23 15:32:30|4768.1|4765.3|4769|4766.2|4769.9|4767.1|4768|4765.2|155
1608737560000|2020-12-23 15:32:40|4769.9|4767.1|4764.9|4762.1|4771|4768.2|4764.9|4762.1|277
1608737570000|2020-12-23 15:32:50|4765|4762.2|4768|4765.2|4768.8|4766|4764.9|4762.1|142
1608737580000|2020-12-23 15:33:00|4768.4|4765.6|4765.9|4763.1|4770|4767.2|4765.4|4762.6|107
1608737590000|2020-12-23 15:33:10|4765|4762.2|4764|4761.2|4765.4|4762.6|4763.1|4760.3|146
1608737600000|2020-12-23 15:33:20|4763.4|4760.6|4763|4760.2|4763.9|4761.1|4760|4757.2|296
1608737610000|2020-12-23 15:33:30|4764|4761.2|4763.5|4760.7|4764.8|4762|4762.9|4760.1|209
1608737620000|2020-12-23 15:33:40|4763|4760.2|4761.8|4759|4764.9|4762.1|4761|4758.2|134
1608737630000|2020-12-23 15:33:50|4761.9|4759.1|4762|4759.2|4763|4760.2|4760.9|4758.1|233
1608737640000|2020-12-23 15:34:00|4762.9|4760.1|4761|4758.2|4764|4761.2|4761|4758.2|124
1608737650000|2020-12-23 15:34:10|4760.5|4757.7|4762|4759.2|4762.4|4759.6|4759.9|4757.1|89
1608737660000|2020-12-23 15:34:20|4760.5|4757.7|4757.9|4755.1|4760.9|4758.1|4756.5|4753.7|331
1608737670000|2020-12-23 15:34:30|4757.1|4754.3|4757.9|4755.1|4759|4756.2|4757|4754.2|159
1608737680000|2020-12-23 15:34:40|4757.1|4754.3|4757.9|4755.1|4757.9|4755.1|4756|4753.2|114
1608737690000|2020-12-23 15:34:50|4757.8|4755|4759|4756.2|4760.8|4758|4757|4754.2|146
1608737700000|2020-12-23 15:35:00|4758.9|4756.1|4763.8|4761|4764|4761.2|4758.9|4756.1|246
1608737710000|2020-12-23 15:35:10|4763|4760.2|4762.9|4760.1|4765.4|4762.6|4762|4759.2|308
1608737720000|2020-12-23 15:35:20|4762.8|4760|4764.8|4762|4765.8|4763|4761.8|4759|169
1608737730000|2020-12-23 15:35:30|4764.9|4762.1|4766.8|4764|4766.8|4764|4764.8|4762|187
1608737740000|2020-12-23 15:35:40|4766.4|4763.6|4768|4765.2|4769.4|4766.6|4765.9|4763.1|239
1608737750000|2020-12-23 15:35:50|4768.8|4766|4769|4766.2|4770.8|4768|4768.8|4766|158
1608737760000|2020-12-23 15:36:00|4768.9|4766.1|4768.9|4766.1|4770|4767.2|4767.9|4765.1|85
1608737770000|2020-12-23 15:36:10|4768.4|4765.6|4769.9|4767.1|4769.9|4767.1|4768|4765.2|76
1608737780000|2020-12-23 15:36:20|4769.8|4767|4768.9|4766.1|4770|4767.2|4768.8|4766|57
1608737790000|2020-12-23 15:36:30|4768.1|4765.3|4770|4767.2|4770|4767.2|4768|4765.2|78
1608737800000|2020-12-23 15:36:40|4769.9|4767.1|4769|4766.2|4771|4768.2|4769|4766.2|89
1608737810000|2020-12-23 15:36:50|4769.9|4767.1|4773.4|4770.6|4773.9|4771.1|4769|4766.2|221
1608737820000|2020-12-23 15:37:00|4773|4770.2|4771|4768.2|4773.8|4771|4770.9|4768.1|33
1608737830000|2020-12-23 15:37:10|4770.9|4768.1|4770.9|4768.1|4770.9|4768.1|4768.9|4766.1|95
1608737840000|2020-12-23 15:37:20|4770.8|4768|4771|4768.2|4772|4769.2|4770|4767.2|87
1608737850000|2020-12-23 15:37:30|4770.9|4768.1|4767.9|4765.1|4770.9|4768.1|4766.9|4764.1|74
1608737860000|2020-12-23 15:37:40|4767|4764.2|4767.9|4765.1|4768.9|4766.1|4766.9|4764.1|37
1608737870000|2020-12-23 15:37:50|4768|4765.2|4768|4765.2|4769|4766.2|4768|4765.2|46
1608737880000|2020-12-23 15:38:00|4768.8|4766|4768.9|4766.1|4769.9|4767.1|4768|4765.2|72
1608737890000|2020-12-23 15:38:10|4768.8|4766|4765|4762.2|4768.8|4766|4764.9|4762.1|100
1608737900000|2020-12-23 15:38:20|4764.2|4761.4|4765|4762.2|4765|4762.2|4762|4759.2|181
1608737910000|2020-12-23 15:38:30|4764.9|4762.1|4763|4760.2|4764.9|4762.1|4762|4759.2|156
1608737920000|2020-12-23 15:38:40|4762.9|4760.1|4765|4762.2|4765|4762.2|4762.1|4759.3|88
1608737930000|2020-12-23 15:38:50|4765.8|4763|4763.9|4761.1|4766|4763.2|4762.9|4760.1|88
1608737940000|2020-12-23 15:39:00|4764|4761.2|4765|4762.2|4765|4762.2|4763.9|4761.1|67
1608737950000|2020-12-23 15:39:10|4764.9|4762.1|4764.9|4762.1|4765.9|4763.1|4764|4761.2|69
1608737960000|2020-12-23 15:39:20|4764|4761.2|4762|4759.2|4764.9|4762.1|4761.9|4759.1|101
1608737970000|2020-12-23 15:39:30|4761.9|4759.1|4761.9|4759.1|4762|4759.2|4760.9|4758.1|63
1608737980000|2020-12-23 15:39:40|4762|4759.2|4761.9|4759.1|4763|4760.2|4761|4758.2|102
1608737990000|2020-12-23 15:39:50|4761.8|4759|4761.9|4759.1|4762|4759.2|4761.8|4759|17
1608738000000|2020-12-23 15:40:00|4762|4759.2|4764.9|4762.1|4764.9|4762.1|4760.9|4758.1|78
1608738010000|2020-12-23 15:40:10|4765|4762.2|4764.8|4762|4766.9|4764.1|4764.8|4762|117
1608738020000|2020-12-23 15:40:20|4764|4761.2|4762|4759.2|4764|4761.2|4761.9|4759.1|45
1608738030000|2020-12-23 15:40:30|4763|4760.2|4761|4758.2|4763.9|4761.1|4760|4757.2|88
1608738040000|2020-12-23 15:40:40|4760.9|4758.1|4759.9|4757.1|4763|4760.2|4759.1|4756.3|180
1608738050000|2020-12-23 15:40:50|4760|4757.2|4760.9|4758.1|4760.9|4758.1|4759.9|4757.1|44
1608738060000|2020-12-23 15:41:00|4760.1|4757.3|4760.9|4758.1|4761|4758.2|4757.9|4755.1|81
1608738070000|2020-12-23 15:41:10|4761|4758.2|4766.8|4764|4766.9|4764.1|4761|4758.2|133
1608738080000|2020-12-23 15:41:20|4766.9|4764.1|4766.9|4764.1|4767|4764.2|4765.9|4763.1|63
1608738090000|2020-12-23 15:41:30|4767|4764.2|4767|4764.2|4767.9|4765.1|4765.9|4763.1|101
1608738100000|2020-12-23 15:41:40|4767.8|4765|4768.9|4766.1|4769|4766.2|4767|4764.2|93
1608738110000|2020-12-23 15:41:50|4769|4766.2|4769.9|4767.1|4771|4768.2|4768.9|4766.1|145
1608738120000|2020-12-23 15:42:00|4770|4767.2|4771.9|4769.1|4772.9|4770.1|4769.9|4767.1|113
1608738130000|2020-12-23 15:42:10|4771.8|4769|4772|4769.2|4772.9|4770.1|4771.8|4769|69
1608738140000|2020-12-23 15:42:20|4772.4|4769.6|4772.9|4770.1|4773.9|4771.1|4772.4|4769.6|146
1608738150000|2020-12-23 15:42:30|4772.8|4770|4772.8|4770|4772.9|4770.1|4771.9|4769.1|22
1608738160000|2020-12-23 15:42:40|4772.9|4770.1|4775.4|4772.6|4776.9|4774.1|4772.9|4770.1|238
1608738170000|2020-12-23 15:42:50|4775|4772.2|4775.9|4773.1|4776.4|4773.6|4774.9|4772.1|131
1608738180000|2020-12-23 15:43:00|4776.8|4774|4778.9|4776.1|4778.9|4776.1|4776.8|4774|141
1608738190000|2020-12-23 15:43:10|4779|4776.2|4779|4776.2|4780.4|4777.6|4777.8|4775|139
1608738200000|2020-12-23 15:43:20|4778.9|4776.1|4781.4|4778.6|4781.9|4779.1|4778.9|4776.1|111
1608738210000|2020-12-23 15:43:30|4781|4778.2|4782.4|4779.6|4782.4|4779.6|4779.9|4777.1|94
1608738220000|2020-12-23 15:43:40|4782.8|4780|4780|4777.2|4783.9|4781.1|4780|4777.2|259
1608738230000|2020-12-23 15:43:50|4779.9|4777.1|4779.9|4777.1|4781|4778.2|4779.9|4777.1|78
1608738240000|2020-12-23 15:44:00|4780|4777.2|4780.9|4778.1|4782|4779.2|4780|4777.2|101
1608738250000|2020-12-23 15:44:10|4781|4778.2|4781.9|4779.1|4782|4779.2|4780|4777.2|41
1608738260000|2020-12-23 15:44:20|4782.8|4780|4783.9|4781.1|4784|4781.2|4782.8|4780|98
1608738270000|2020-12-23 15:44:30|4784.8|4782|4787.8|4785|4788|4785.2|4783.9|4781.1|361
1608738280000|2020-12-23 15:44:40|4787.9|4785.1|4790.9|4788.1|4791.7|4788.9|4787.8|4785|621
1608738290000|2020-12-23 15:44:50|4791.8|4789|4791|4788.2|4792.8|4790|4790.8|4788|329
1608738300000|2020-12-23 15:45:00|4790.9|4788.1|4797.3|4794.5|4798.4|4795.6|4790.8|4788|753
1608738310000|2020-12-23 15:45:10|4796.9|4794.1|4793.9|4791.1|4796.9|4794.1|4792.8|4790|339
1608738320000|2020-12-23 15:45:20|4793.8|4791|4792.8|4790|4793.9|4791.1|4789.1|4786.3|227
1608738330000|2020-12-23 15:45:30|4792.9|4790.1|4795.9|4793.1|4795.9|4793.1|4792.8|4790|181
1608738340000|2020-12-23 15:45:40|4795|4792.2|4797|4794.2|4797.9|4795.1|4794.8|4792|128
1608738350000|2020-12-23 15:45:50|4797.4|4794.6|4797.9|4795.1|4799.4|4796.6|4797|4794.2|174
1608738360000|2020-12-23 15:46:00|4797.1|4794.3|4798.9|4796.1|4798.9|4796.1|4796.4|4793.6|114
1608738370000|2020-12-23 15:46:10|4798.8|4796|4799.9|4797.1|4800|4797.2|4798|4795.2|159
1608738380000|2020-12-23 15:46:20|4800|4797.2|4800|4797.2|4800|4797.2|4799|4796.2|84
1608738390000|2020-12-23 15:46:30|4801|4798.2|4802.8|4800|4803.9|4801.1|4801|4798.2|440
1608738400000|2020-12-23 15:46:40|4802.9|4800.1|4803.8|4801|4804.8|4802|4802.8|4800|859
1608738410000|2020-12-23 15:46:50|4803|4800.2|4803.8|4801|4803.8|4801|4802.8|4800|96
1608738420000|2020-12-23 15:47:00|4804.8|4802|4802.8|4800|4804.8|4802|4801.8|4799|278
1608738430000|2020-12-23 15:47:10|4802.9|4800.1|4800.9|4798.1|4802.9|4800.1|4799.9|4797.1|144
1608738440000|2020-12-23 15:47:20|4800.8|4798|4801.9|4799.1|4801.9|4799.1|4798.9|4796.1|107
1608738450000|2020-12-23 15:47:30|4802.8|4800|4803.9|4801.1|4804.9|4802.1|4802.8|4800|210
1608738460000|2020-12-23 15:47:40|4804.8|4802|4802.4|4799.6|4805|4802.2|4802|4799.2|80
1608738470000|2020-12-23 15:47:50|4802.9|4800.1|4801.9|4799.1|4802.9|4800.1|4801.9|4799.1|72
1608738480000|2020-12-23 15:48:00|4801|4798.2|4800|4797.2|4801|4798.2|4799|4796.2|91
1608738490000|2020-12-23 15:48:10|4799.9|4797.1|4798.9|4796.1|4800|4797.2|4798.9|4796.1|131
1608738500000|2020-12-23 15:48:20|4797.9|4795.1|4798.9|4796.1|4798.9|4796.1|4797|4794.2|126
1608738510000|2020-12-23 15:48:30|4798|4795.2|4801.9|4799.1|4801.9|4799.1|4797.9|4795.1|208
1608738520000|2020-12-23 15:48:40|4802|4799.2|4800|4797.2|4802.9|4800.1|4799.9|4797.1|99
1608738530000|2020-12-23 15:48:50|4799.9|4797.1|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|51
1608738540000|2020-12-23 15:49:00|4800.4|4797.6|4799.9|4797.1|4800.9|4798.1|4799.9|4797.1|96
1608738550000|2020-12-23 15:49:10|4798.9|4796.1|4798.9|4796.1|4800|4797.2|4796.9|4794.1|252
1608738560000|2020-12-23 15:49:20|4798|4795.2|4797.9|4795.1|4799|4796.2|4797.9|4795.1|73
1608738570000|2020-12-23 15:49:30|4798.4|4795.6|4799.9|4797.1|4799.9|4797.1|4798.4|4795.6|48
1608738580000|2020-12-23 15:49:40|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|155
1608738590000|2020-12-23 15:49:50|4801.9|4799.1|4800.9|4798.1|4801.9|4799.1|4799.9|4797.1|57
1608738600000|2020-12-23 15:50:00|4801.9|4799.1|4802.9|4800.1|4803.9|4801.1|4801.9|4799.1|185
1608738610000|2020-12-23 15:50:10|4803.9|4801.1|4802.9|4800.1|4803.9|4801.1|4802.9|4800.1|99
1608738620000|2020-12-23 15:50:20|4802|4799.2|4801.9|4799.1|4803|4800.2|4800.9|4798.1|135
1608738630000|2020-12-23 15:50:30|4801|4798.2|4801.9|4799.1|4801.9|4799.1|4800.4|4797.6|141
1608738640000|2020-12-23 15:50:40|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|21
1608738650000|2020-12-23 15:50:50|4802|4799.2|4800|4797.2|4802|4799.2|4799|4796.2|83
1608738660000|2020-12-23 15:51:00|4799.9|4797.1|4803.9|4801.1|4803.9|4801.1|4799.9|4797.1|79
1608738670000|2020-12-23 15:51:10|4804|4801.2|4807.9|4805.1|4807.9|4805.1|4803.9|4801.1|195
1608738680000|2020-12-23 15:51:20|4808.8|4806|4806.9|4804.1|4808.9|4806.1|4806.9|4804.1|149
1608738690000|2020-12-23 15:51:30|4807|4804.2|4807.9|4805.1|4808.9|4806.1|4806.9|4804.1|153
1608738700000|2020-12-23 15:51:40|4808|4805.2|4807.4|4804.6|4808.9|4806.1|4806.9|4804.1|185
1608738710000|2020-12-23 15:51:50|4807|4804.2|4805.9|4803.1|4807.9|4805.1|4804.9|4802.1|123
1608738720000|2020-12-23 15:52:00|4804.9|4802.1|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|97
1608738730000|2020-12-23 15:52:10|4805.9|4803.1|4806.9|4804.1|4806.9|4804.1|4804.9|4802.1|83
1608738740000|2020-12-23 15:52:20|4805.9|4803.1|4806.9|4804.1|4807.9|4805.1|4805.9|4803.1|128
1608738750000|2020-12-23 15:52:30|4807|4804.2|4804.9|4802.1|4807.9|4805.1|4804.9|4802.1|88
1608738760000|2020-12-23 15:52:40|4804.4|4801.6|4803.9|4801.1|4804.9|4802.1|4803.9|4801.1|36
1608738770000|2020-12-23 15:52:50|4802.9|4800.1|4804.9|4802.1|4804.9|4802.1|4801.9|4799.1|143
1608738780000|2020-12-23 15:53:00|4804|4801.2|4806.9|4804.1|4806.9|4804.1|4804|4801.2|93
1608738790000|2020-12-23 15:53:10|4806.4|4803.6|4805|4802.2|4806.9|4804.1|4804.9|4802.1|71
1608738800000|2020-12-23 15:53:20|4804.9|4802.1|4806.9|4804.1|4807.9|4805.1|4804.9|4802.1|102
1608738810000|2020-12-23 15:53:30|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|4804.9|4802.1|69
1608738820000|2020-12-23 15:53:40|4805|4802.2|4804.9|4802.1|4805.9|4803.1|4804|4801.2|51
1608738830000|2020-12-23 15:53:50|4804.4|4801.6|4805.9|4803.1|4805.9|4803.1|4803.9|4801.1|70
1608738840000|2020-12-23 15:54:00|||||||||19
1608738850000|2020-12-23 15:54:10|4804.9|4802.1|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|61
1608738860000|2020-12-23 15:54:20|4804|4801.2|4803.9|4801.1|4804|4801.2|4803|4800.2|53
1608738870000|2020-12-23 15:54:30|4804|4801.2|4802.9|4800.1|4804|4801.2|4802.9|4800.1|48
1608738880000|2020-12-23 15:54:40|4802.4|4799.6|4799.4|4796.6|4802.4|4799.6|4799|4796.2|189
1608738890000|2020-12-23 15:54:50|4799|4796.2|4800.9|4798.1|4800.9|4798.1|4798|4795.2|122
1608738900000|2020-12-23 15:55:00|4801|4798.2|4803.9|4801.1|4804|4801.2|4800.9|4798.1|85
1608738910000|2020-12-23 15:55:10|4803|4800.2|4803.9|4801.1|4804.9|4802.1|4803|4800.2|58
1608738920000|2020-12-23 15:55:20|4804|4801.2|4804.9|4802.1|4805.9|4803.1|4804|4801.2|95
1608738930000|2020-12-23 15:55:30|4805.9|4803.1|4803.9|4801.1|4805.9|4803.1|4803.9|4801.1|67
1608738940000|2020-12-23 15:55:40|4803|4800.2|4802.9|4800.1|4803.9|4801.1|4802.9|4800.1|64
1608738950000|2020-12-23 15:55:50|4802|4799.2|4801.9|4799.1|4802.4|4799.6|4801.9|4799.1|56
1608738960000|2020-12-23 15:56:00|4801.4|4798.6|4797.9|4795.1|4801.4|4798.6|4797.9|4795.1|207
1608738970000|2020-12-23 15:56:10|4798|4795.2|4797.9|4795.1|4798.9|4796.1|4797.9|4795.1|84
1608738980000|2020-12-23 15:56:20|4798.9|4796.1|4797.9|4795.1|4798.9|4796.1|4796.9|4794.1|67
1608738990000|2020-12-23 15:56:30|4796.9|4794.1|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|83
1608739000000|2020-12-23 15:56:40|4797|4794.2|4798.8|4796|4798.8|4796|4796.9|4794.1|77
1608739010000|2020-12-23 15:56:50|4798.9|4796.1|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|87
1608739020000|2020-12-23 15:57:00|4797.9|4795.1|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|77
1608739030000|2020-12-23 15:57:10|4798.4|4795.6|4798.9|4796.1|4800.9|4798.1|4797.9|4795.1|137
1608739040000|2020-12-23 15:57:20|4799|4796.2|4800.9|4798.1|4800.9|4798.1|4798.9|4796.1|64
1608739050000|2020-12-23 15:57:30|4800.4|4797.6|4799.9|4797.1|4800.9|4798.1|4798.9|4796.1|81
1608739060000|2020-12-23 15:57:40|4798.9|4796.1|4798.9|4796.1|4799.4|4796.6|4798.9|4796.1|46
1608739070000|2020-12-23 15:57:50|4799.4|4796.6|4799.9|4797.1|4800.9|4798.1|4798.9|4796.1|53
1608739080000|2020-12-23 15:58:00|4800.4|4797.6|4802.9|4800.1|4802.9|4800.1|4799.9|4797.1|99
1608739090000|2020-12-23 15:58:10|4802.4|4799.6|4804.9|4802.1|4804.9|4802.1|4801.9|4799.1|111
1608739100000|2020-12-23 15:58:20|4804|4801.2|4804.9|4802.1|4805.3|4802.5|4803.9|4801.1|99
1608739110000|2020-12-23 15:58:30|4805.4|4802.6|4806.9|4804.1|4806.9|4804.1|4805.4|4802.6|77
1608739120000|2020-12-23 15:58:40|4806|4803.2|4805.9|4803.1|4806|4803.2|4805.9|4803.1|71
1608739130000|2020-12-23 15:58:50|4806.9|4804.1|4805.9|4803.1|4806.9|4804.1|4805.9|4803.1|67
1608739140000|2020-12-23 15:59:00|4806.9|4804.1|4807.9|4805.1|4807.9|4805.1|4806.9|4804.1|56
1608739150000|2020-12-23 15:59:10|4808.8|4806|4808.9|4806.1|4808.9|4806.1|4808.8|4806|73
1608739160000|2020-12-23 15:59:20|4809.8|4807|4805.9|4803.1|4809.9|4807.1|4805.4|4802.6|222
1608739170000|2020-12-23 15:59:30|4804.9|4802.1|4805|4802.2|4806.9|4804.1|4803.9|4801.1|172
1608739180000|2020-12-23 15:59:40|4804.9|4802.1|4803.9|4801.1|4805.9|4803.1|4803.9|4801.1|66
1608739190000|2020-12-23 15:59:50|4803|4800.2|4802.9|4800.1|4803.9|4801.1|4801.9|4799.1|132
1608739200000|2020-12-23 16:00:00|4802.4|4799.6|4803.9|4801.1|4803.9|4801.1|4801.9|4799.1|133
1608739210000|2020-12-23 16:00:10|4804|4801.2|4806.9|4804.1|4807.9|4805.1|4804|4801.2|177
1608739220000|2020-12-23 16:00:20|4807.9|4805.1|4805.9|4803.1|4807.9|4805.1|4805.9|4803.1|122
1608739230000|2020-12-23 16:00:30|4806|4803.2|4805.9|4803.1|4806.9|4804.1|4804.9|4802.1|79
1608739240000|2020-12-23 16:00:40|4805|4802.2|4804.9|4802.1|4806.9|4804.1|4804.9|4802.1|122
1608739250000|2020-12-23 16:00:50|4805|4802.2|4803.9|4801.1|4805|4802.2|4803.9|4801.1|42
1608739260000|2020-12-23 16:01:00|4803|4800.2|4802.9|4800.1|4803|4800.2|4801.9|4799.1|120
1608739270000|2020-12-23 16:01:10|4802|4799.2|4801.9|4799.1|4802|4799.2|4801|4798.2|79
1608739280000|2020-12-23 16:01:20|4800.9|4798.1|4800.9|4798.1|4802.9|4800.1|4800.9|4798.1|54
1608739290000|2020-12-23 16:01:30|4800|4797.2|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|84
1608739300000|2020-12-23 16:01:40|4801.9|4799.1|4802.9|4800.1|4802.9|4800.1|4801.9|4799.1|37
1608739310000|2020-12-23 16:01:50|4802.4|4799.6|4800.9|4798.1|4802.4|4799.6|4800.9|4798.1|46
1608739320000|2020-12-23 16:02:00|4800.4|4797.6|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|74
1608739330000|2020-12-23 16:02:10|4800|4797.2|4800.9|4798.1|4800.9|4798.1|4800|4797.2|32
1608739340000|2020-12-23 16:02:20|4799.9|4797.1|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|72
1608739350000|2020-12-23 16:02:30|4798.8|4796|4797.9|4795.1|4798.8|4796|4797.9|4795.1|104
1608739360000|2020-12-23 16:02:40|4797.4|4794.6|4796.9|4794.1|4798|4795.2|4796|4793.2|251
1608739370000|2020-12-23 16:02:50|4797|4794.2|4797.9|4795.1|4798.9|4796.1|4796.9|4794.1|81
1608739380000|2020-12-23 16:03:00|4797|4794.2|4796.9|4794.1|4797.9|4795.1|4796.9|4794.1|62
1608739390000|2020-12-23 16:03:10|4797|4794.2|4797.9|4795.1|4798.9|4796.1|4796.9|4794.1|53
1608739400000|2020-12-23 16:03:20|4798.9|4796.1|4799.9|4797.1|4800.8|4798|4798.9|4796.1|118
1608739410000|2020-12-23 16:03:30|4798.9|4796.1|4797.9|4795.1|4798.9|4796.1|4796.9|4794.1|86
1608739420000|2020-12-23 16:03:40|4798.8|4796|4799.9|4797.1|4799.9|4797.1|4797.9|4795.1|57
1608739430000|2020-12-23 16:03:50|4800.8|4798|4798.9|4796.1|4800.8|4798|4798.9|4796.1|50
1608739440000|2020-12-23 16:04:00|||||||||11
1608739450000|2020-12-23 16:04:10|4798.4|4795.6|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|43
1608739460000|2020-12-23 16:04:20|4798.4|4795.6|4798.9|4796.1|4799.9|4797.1|4798.4|4795.6|106
1608739470000|2020-12-23 16:04:30|4799.4|4796.6|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|44
1608739480000|2020-12-23 16:04:40|4799|4796.2|4798.9|4796.1|4799|4796.2|4798.9|4796.1|50
1608739490000|2020-12-23 16:04:50|4799.8|4797|4799.9|4797.1|4799.9|4797.1|4798.9|4796.1|44
1608739500000|2020-12-23 16:05:00|4799|4796.2|4800.9|4798.1|4801.9|4799.1|4798.9|4796.1|99
1608739510000|2020-12-23 16:05:10|4801.9|4799.1|4800.9|4798.1|4801.9|4799.1|4799.9|4797.1|35
1608739520000|2020-12-23 16:05:20|4801.4|4798.6|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|29
1608739530000|2020-12-23 16:05:30|4802.9|4800.1|4801.9|4799.1|4803.9|4801.1|4801.9|4799.1|91
1608739540000|2020-12-23 16:05:40|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|18
1608739550000|2020-12-23 16:05:50|4803.9|4801.1|4806.9|4804.1|4807.9|4805.1|4803.9|4801.1|210
1608739560000|2020-12-23 16:06:00|4807.8|4805|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|78
1608739570000|2020-12-23 16:06:10|4807|4804.2|4806.9|4804.1|4807|4804.2|4806.9|4804.1|13
1608739580000|2020-12-23 16:06:20|4807.4|4804.6|4805.9|4803.1|4807.9|4805.1|4804.9|4802.1|201
1608739590000|2020-12-23 16:06:30|4805.4|4802.6|4804.9|4802.1|4805.9|4803.1|4803.9|4801.1|103
1608739600000|2020-12-23 16:06:40|4805|4802.2|4806.9|4804.1|4806.9|4804.1|4804.9|4802.1|64
1608739610000|2020-12-23 16:06:50|4806.3|4803.5|4805.9|4803.1|4806.9|4804.1|4805.9|4803.1|74
1608739620000|2020-12-23 16:07:00|4806.9|4804.1|4805.9|4803.1|4806.9|4804.1|4805.9|4803.1|41
1608739630000|2020-12-23 16:07:10|4806.9|4804.1|4808.9|4806.1|4808.9|4806.1|4806.9|4804.1|131
1608739640000|2020-12-23 16:07:20|4807.9|4805.1|4809.9|4807.1|4811.9|4809.1|4807.9|4805.1|273
1608739650000|2020-12-23 16:07:30|4809.8|4807|4806.9|4804.1|4809.8|4807|4805.9|4803.1|126
1608739660000|2020-12-23 16:07:40|4807.9|4805.1|4809.9|4807.1|4809.9|4807.1|4806.9|4804.1|83
1608739670000|2020-12-23 16:07:50|4810.4|4807.6|4809.9|4807.1|4810.4|4807.6|4809|4806.2|30
1608739680000|2020-12-23 16:08:00|4808.9|4806.1|4807.9|4805.1|4808.9|4806.1|4806.9|4804.1|108
1608739690000|2020-12-23 16:08:10|4808|4805.2|4808.9|4806.1|4809|4806.2|4808|4805.2|46
1608739700000|2020-12-23 16:08:20|||||||||35
1608739710000|2020-12-23 16:08:30|4809.9|4807.1|4811.4|4808.6|4811.9|4809.1|4809.9|4807.1|87
1608739720000|2020-12-23 16:08:40|4810.9|4808.1|4811.9|4809.1|4811.9|4809.1|4810.9|4808.1|28
1608739730000|2020-12-23 16:08:50|4812|4809.2|4812.9|4810.1|4813|4810.2|4812|4809.2|68
1608739740000|2020-12-23 16:09:00|4813.9|4811.1|4813.9|4811.1|4814.9|4812.1|4812.9|4810.1|207
1608739750000|2020-12-23 16:09:10|4813.4|4810.6|4812.9|4810.1|4813.9|4811.1|4812.9|4810.1|99
1608739760000|2020-12-23 16:09:20|4812.4|4809.6|4811.9|4809.1|4813.9|4811.1|4811.9|4809.1|167
1608739770000|2020-12-23 16:09:30|4812.8|4810|4811.9|4809.1|4812.9|4810.1|4811.9|4809.1|29
1608739780000|2020-12-23 16:09:40|4811.4|4808.6|4812.9|4810.1|4812.9|4810.1|4810.9|4808.1|55
1608739790000|2020-12-23 16:09:50|4812|4809.2|4811.9|4809.1|4812|4809.2|4810.9|4808.1|31
1608739800000|2020-12-23 16:10:00|4811.4|4808.6|4809.9|4807.1|4811.9|4809.1|4807.9|4805.1|88
1608739810000|2020-12-23 16:10:10|4809|4806.2|4811.4|4808.6|4811.9|4809.1|4809|4806.2|87
1608739820000|2020-12-23 16:10:20|4811|4808.2|4811.4|4808.6|4811.9|4809.1|4810.9|4808.1|266
1608739830000|2020-12-23 16:10:30|4811|4808.2|4812.9|4810.1|4812.9|4810.1|4810.9|4808.1|82
1608739840000|2020-12-23 16:10:40|4812|4809.2|4811.9|4809.1|4812.9|4810.1|4811.9|4809.1|26
1608739850000|2020-12-23 16:10:50|4812.8|4810|4811.9|4809.1|4812.9|4810.1|4811.9|4809.1|26
1608739860000|2020-12-23 16:11:00|4811.8|4809|4810.9|4808.1|4811.9|4809.1|4810.4|4807.6|54
1608739870000|2020-12-23 16:11:10|4810.4|4807.6|4809.9|4807.1|4810.9|4808.1|4809.9|4807.1|61
1608739880000|2020-12-23 16:11:20|4809|4806.2|4808.9|4806.1|4809.9|4807.1|4808.9|4806.1|77
1608739890000|2020-12-23 16:11:30|4809|4806.2|4808.9|4806.1|4809.9|4807.1|4808.9|4806.1|71
1608739900000|2020-12-23 16:11:40|4809.9|4807.1|4810.9|4808.1|4811.9|4809.1|4809.9|4807.1|64
1608739910000|2020-12-23 16:11:50|4810.4|4807.6|4808.9|4806.1|4810.4|4807.6|4808.9|4806.1|46
1608739920000|2020-12-23 16:12:00|4808|4805.2|4806.9|4804.1|4808.9|4806.1|4805.9|4803.1|187
1608739930000|2020-12-23 16:12:10|4805.9|4803.1|4805.9|4803.1|4806.9|4804.1|4805.4|4802.6|62
1608739940000|2020-12-23 16:12:20|4804.9|4802.1|4805.9|4803.1|4805.9|4803.1|4804.9|4802.1|127
1608739950000|2020-12-23 16:12:30|4806.4|4803.6|4807.9|4805.1|4807.9|4805.1|4806.4|4803.6|70
1608739960000|2020-12-23 16:12:40|4807|4804.2|4804.9|4802.1|4807|4804.2|4804.9|4802.1|59
1608739970000|2020-12-23 16:12:50|4804|4801.2|4803.9|4801.1|4804.9|4802.1|4803.9|4801.1|93
1608739980000|2020-12-23 16:13:00|4802.9|4800.1|4800.9|4798.1|4802.9|4800.1|4800|4797.2|141
1608739990000|2020-12-23 16:13:10|4800.4|4797.6|4802.9|4800.1|4802.9|4800.1|4799.9|4797.1|111
1608740000000|2020-12-23 16:13:20|4803.9|4801.1|4805.9|4803.1|4805.9|4803.1|4802.9|4800.1|90
1608740010000|2020-12-23 16:13:30|4804.9|4802.1|4804.9|4802.1|4805.9|4803.1|4803.9|4801.1|46
1608740020000|2020-12-23 16:13:40|4803.9|4801.1|4805.9|4803.1|4805.9|4803.1|4803.9|4801.1|69
1608740030000|2020-12-23 16:13:50|4804.9|4802.1|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|78
1608740040000|2020-12-23 16:14:00|4805.4|4802.6|4803.9|4801.1|4805.9|4803.1|4803.9|4801.1|46
1608740050000|2020-12-23 16:14:10|4804.9|4802.1|4803.9|4801.1|4804.9|4802.1|4803.9|4801.1|61
1608740060000|2020-12-23 16:14:20|4804.9|4802.1|4805.9|4803.1|4805.9|4803.1|4803.9|4801.1|53
1608740070000|2020-12-23 16:14:30|4804.9|4802.1|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|26
1608740080000|2020-12-23 16:14:40|4805.9|4803.1|4802.9|4800.1|4805.9|4803.1|4802|4799.2|170
1608740090000|2020-12-23 16:14:50|4802|4799.2|4800.9|4798.1|4802.9|4800.1|4800.9|4798.1|50
1608740100000|2020-12-23 16:15:00|4800|4797.2|4799.9|4797.1|4801.9|4799.1|4799.9|4797.1|146
1608740110000|2020-12-23 16:15:10|4798.9|4796.1|4797|4794.2|4799|4796.2|4796.9|4794.1|198
1608740120000|2020-12-23 16:15:20|4797.9|4795.1|4796.9|4794.1|4797.9|4795.1|4796.9|4794.1|69
1608740130000|2020-12-23 16:15:30|4797|4794.2|4797.9|4795.1|4798|4795.2|4797|4794.2|111
1608740140000|2020-12-23 16:15:40|4798|4795.2|4798|4795.2|4798|4795.2|4798|4795.2|9
1608740150000|2020-12-23 16:15:50|4797.9|4795.1|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|88
1608740160000|2020-12-23 16:16:00|4799.4|4796.6|4797.9|4795.1|4799.9|4797.1|4797.9|4795.1|91
1608740170000|2020-12-23 16:16:10|4798|4795.2|4797.9|4795.1|4798|4795.2|4797|4794.2|32
1608740180000|2020-12-23 16:16:20|4798|4795.2|4798.9|4796.1|4798.9|4796.1|4798|4795.2|37
1608740190000|2020-12-23 16:16:30|4797|4794.2|4796.9|4794.1|4797|4794.2|4796|4793.2|145
1608740200000|2020-12-23 16:16:40|4797|4794.2|4797.9|4795.1|4798.9|4796.1|4797|4794.2|47
1608740210000|2020-12-23 16:16:50|4798.9|4796.1|4798.9|4796.1|4799.9|4797.1|4798.8|4796|61
1608740220000|2020-12-23 16:17:00|4799|4796.2|4801.9|4799.1|4802.9|4800.1|4799|4796.2|107
1608740230000|2020-12-23 16:17:10|4801.4|4798.6|4798.9|4796.1|4801.9|4799.1|4798.9|4796.1|52
1608740240000|2020-12-23 16:17:20|4797.9|4795.1|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|33
1608740250000|2020-12-23 16:17:30|4799.8|4797|4798.9|4796.1|4799.8|4797|4797.9|4795.1|48
1608740260000|2020-12-23 16:17:40|4798.4|4795.6|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|17
1608740270000|2020-12-23 16:17:50|4797.9|4795.1|4797.9|4795.1|4798.9|4796.1|4797.9|4795.1|44
1608740280000|2020-12-23 16:18:00|4796.9|4794.1|4796.9|4794.1|4797.9|4795.1|4796.9|4794.1|70
1608740290000|2020-12-23 16:18:10|4795.9|4793.1|4798.9|4796.1|4798.9|4796.1|4795.9|4793.1|53
1608740300000|2020-12-23 16:18:20|4798.4|4795.6|4797.9|4795.1|4798.9|4796.1|4797.9|4795.1|24
1608740310000|2020-12-23 16:18:30|4798.9|4796.1|4799.9|4797.1|4800.9|4798.1|4798|4795.2|187
1608740320000|2020-12-23 16:18:40|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|4800.4|4797.6|76
1608740330000|2020-12-23 16:18:50|4801.4|4798.6|4802.9|4800.1|4802.9|4800.1|4801.4|4798.6|44
1608740340000|2020-12-23 16:19:00|4803.8|4801|4804.9|4802.1|4804.9|4802.1|4802.9|4800.1|83
1608740350000|2020-12-23 16:19:10|4805.4|4802.6|4805.9|4803.1|4807.9|4805.1|4804.9|4802.1|344
1608740360000|2020-12-23 16:19:20|4806.9|4804.1|4807.9|4805.1|4807.9|4805.1|4805.9|4803.1|136
1608740370000|2020-12-23 16:19:30|4807|4804.2|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|82
1608740380000|2020-12-23 16:19:40|||||||||31
1608740390000|2020-12-23 16:19:50|4807.9|4805.1|4807.9|4805.1|4808.9|4806.1|4807.4|4804.6|46
1608740400000|2020-12-23 16:20:00|4808|4805.2|4810.9|4808.1|4810.9|4808.1|4808|4805.2|58
1608740410000|2020-12-23 16:20:10|4811|4808.2|4810.9|4808.1|4811.9|4809.1|4810.9|4808.1|34
1608740420000|2020-12-23 16:20:20|4811.9|4809.1|4813.9|4811.1|4813.9|4811.1|4811.4|4808.6|86
1608740430000|2020-12-23 16:20:30|4813.4|4810.6|4811.9|4809.1|4813.9|4811.1|4811|4808.2|75
1608740440000|2020-12-23 16:20:40|4812|4809.2|4809.9|4807.1|4812|4809.2|4808.9|4806.1|102
1608740450000|2020-12-23 16:20:50|4809|4806.2|4808|4805.2|4809.9|4807.1|4807.9|4805.1|115
1608740460000|2020-12-23 16:21:00|4808.9|4806.1|4810|4807.2|4810|4807.2|4807.9|4805.1|78
1608740470000|2020-12-23 16:21:10|4809.9|4807.1|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|36
1608740480000|2020-12-23 16:21:20|4810.4|4807.6|4811.9|4809.1|4811.9|4809.1|4809.9|4807.1|57
1608740490000|2020-12-23 16:21:30|4811.4|4808.6|4812.9|4810.1|4812.9|4810.1|4810.9|4808.1|42
1608740500000|2020-12-23 16:21:40|4813.9|4811.1|4812.9|4810.1|4813.9|4811.1|4812.9|4810.1|62
1608740510000|2020-12-23 16:21:50|4813|4810.2|4814.9|4812.1|4814.9|4812.1|4812.9|4810.1|177
1608740520000|2020-12-23 16:22:00|4814.4|4811.6|4812.9|4810.1|4815.9|4813.1|4812.9|4810.1|109
1608740530000|2020-12-23 16:22:10|4813.4|4810.6|4813.9|4811.1|4813.9|4811.1|4813|4810.2|84
1608740540000|2020-12-23 16:22:20|4814.9|4812.1|4812.9|4810.1|4814.9|4812.1|4812.9|4810.1|60
1608740550000|2020-12-23 16:22:30|4813.4|4810.6|4812.9|4810.1|4813.4|4810.6|4812.9|4810.1|30
1608740560000|2020-12-23 16:22:40|4813|4810.2|4814.9|4812.1|4814.9|4812.1|4813|4810.2|37
1608740570000|2020-12-23 16:22:50|4814.4|4811.6|4816.9|4814.1|4816.9|4814.1|4813.9|4811.1|129
1608740580000|2020-12-23 16:23:00|4816.4|4813.6|4815.9|4813.1|4816.4|4813.6|4815.9|4813.1|42
1608740590000|2020-12-23 16:23:10|4816|4813.2|4816.9|4814.1|4817|4814.2|4816|4813.2|29
1608740600000|2020-12-23 16:23:20|4817|4814.2|4820.9|4818.1|4820.9|4818.1|4816.9|4814.1|414
1608740610000|2020-12-23 16:23:30|4819.9|4817.1|4819.9|4817.1|4820.9|4818.1|4818.9|4816.1|220
1608740620000|2020-12-23 16:23:40|4820|4817.2|4823.7|4820.9|4824.9|4822.1|4820|4817.2|353
1608740630000|2020-12-23 16:23:50|4822.9|4820.1|4820.9|4818.1|4823.8|4821|4820.9|4818.1|186
1608740640000|2020-12-23 16:24:00|4820.8|4818|4822.7|4819.9|4823.9|4821.1|4820.8|4818|121
1608740650000|2020-12-23 16:24:10|4822.3|4819.5|4815.9|4813.1|4822.8|4820|4815.8|4813|228
1608740660000|2020-12-23 16:24:20|4816.8|4814|4819.8|4817|4819.8|4817|4816.8|4814|127
1608740670000|2020-12-23 16:24:30|4819.9|4817.1|4820.8|4818|4820.9|4818.1|4817.9|4815.1|87
1608740680000|2020-12-23 16:24:40|4821.7|4818.9|4820.9|4818.1|4821.9|4819.1|4818.9|4816.1|54
1608740690000|2020-12-23 16:24:50|4821.7|4818.9|4819.8|4817|4821.8|4819|4819.8|4817|55
1608740700000|2020-12-23 16:25:00|4819.9|4817.1|4817.9|4815.1|4820.9|4818.1|4817.9|4815.1|186
1608740710000|2020-12-23 16:25:10|4818.8|4816|4816.9|4814.1|4818.9|4816.1|4815.8|4813|124
1608740720000|2020-12-23 16:25:20|4817.8|4815|4820.9|4818.1|4820.9|4818.1|4817.8|4815|88
1608740730000|2020-12-23 16:25:30|4821.7|4818.9|4822.8|4820|4822.9|4820.1|4820.9|4818.1|77
1608740740000|2020-12-23 16:25:40|4822.9|4820.1|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|88
1608740750000|2020-12-23 16:25:50|4823.7|4820.9|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|43
1608740760000|2020-12-23 16:26:00|4822.8|4820|4822.9|4820.1|4823.9|4821.1|4822.8|4820|49
1608740770000|2020-12-23 16:26:10|4823.7|4820.9|4824.8|4822|4824.8|4822|4823.7|4820.9|64
1608740780000|2020-12-23 16:26:20|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4822.9|4820.1|84
1608740790000|2020-12-23 16:26:30|4824.8|4822|4824.9|4822.1|4825.7|4822.9|4824.7|4821.9|207
1608740800000|2020-12-23 16:26:40|4825.3|4822.5|4824.9|4822.1|4825.7|4822.9|4823.9|4821.1|98
1608740810000|2020-12-23 16:26:50|4824.7|4821.9|4824.7|4821.9|4824.8|4822|4822.9|4820.1|71
1608740820000|2020-12-23 16:27:00|4823.9|4821.1|4824.9|4822.1|4824.9|4822.1|4821.9|4819.1|104
1608740830000|2020-12-23 16:27:10|4825.7|4822.9|4827.9|4825.1|4828.9|4826.1|4824.8|4822|306
1608740840000|2020-12-23 16:27:20|4827.8|4825|4830.9|4828.1|4831.7|4828.9|4827.7|4824.9|185
1608740850000|2020-12-23 16:27:30|4831.3|4828.5|4828.8|4826|4831.3|4828.5|4828.8|4826|164
1608740860000|2020-12-23 16:27:40|4828.9|4826.1|4830.9|4828.1|4831.7|4828.9|4828.9|4826.1|153
1608740870000|2020-12-23 16:27:50|4830.7|4827.9|4830.9|4828.1|4831.7|4828.9|4830.7|4827.9|85
1608740880000|2020-12-23 16:28:00|4831.7|4828.9|4830.8|4828|4832.7|4829.9|4830.8|4828|254
1608740890000|2020-12-23 16:28:10|4830.7|4827.9|4833.7|4830.9|4833.9|4831.1|4829.9|4827.1|166
1608740900000|2020-12-23 16:28:20|4833.3|4830.5|4832.7|4829.9|4833.8|4831|4831.8|4829|117
1608740910000|2020-12-23 16:28:30|4832.9|4830.1|4833.8|4831|4834.7|4831.9|4832.8|4830|131
1608740920000|2020-12-23 16:28:40|4834.6|4831.8|4830.8|4828|4834.7|4831.9|4829.8|4827|237
1608740930000|2020-12-23 16:28:50|4830.9|4828.1|4831.8|4829|4832.8|4830|4830.7|4827.9|57
1608740940000|2020-12-23 16:29:00|4831.7|4828.9|4832.7|4829.9|4832.9|4830.1|4830.7|4827.9|233
1608740950000|2020-12-23 16:29:10|4831.9|4829.1|4830.7|4827.9|4832.7|4829.9|4830.7|4827.9|75
1608740960000|2020-12-23 16:29:20|4830.8|4828|4829.9|4827.1|4830.8|4828|4829.9|4827.1|66
1608740970000|2020-12-23 16:29:30|4830.7|4827.9|4831.8|4829|4831.9|4829.1|4829.7|4826.9|119
1608740980000|2020-12-23 16:29:40|4831.7|4828.9|4831.3|4828.5|4831.9|4829.1|4830.8|4828|116
1608740990000|2020-12-23 16:29:50|4830.9|4828.1|4831.9|4829.1|4832.7|4829.9|4830.7|4827.9|107
1608741000000|2020-12-23 16:30:00|4832.7|4829.9|4831.8|4829|4835.8|4833|4830.9|4828.1|443
1608741010000|2020-12-23 16:30:10|4831.4|4828.6|4829.7|4826.9|4833.3|4830.5|4829.7|4826.9|289
1608741020000|2020-12-23 16:30:20|4830.7|4827.9|4834.8|4832|4835.7|4832.9|4829.9|4827.1|166
1608741030000|2020-12-23 16:30:30|4834.7|4831.9|4832.9|4830.1|4836.7|4833.9|4832.7|4829.9|171
1608741040000|2020-12-23 16:30:40|4832.8|4830|4833.7|4830.9|4833.9|4831.1|4832.6|4829.8|82
1608741050000|2020-12-23 16:30:50|4833.8|4831|4833.8|4831|4834.7|4831.9|4832.9|4830.1|78
1608741060000|2020-12-23 16:31:00|4833.7|4830.9|4834.7|4831.9|4834.7|4831.9|4832.8|4830|31
1608741070000|2020-12-23 16:31:10|4835.5|4832.7|4835.7|4832.9|4835.8|4833|4835.5|4832.7|72
1608741080000|2020-12-23 16:31:20|4835.8|4833|4835.7|4832.9|4836.7|4833.9|4834.7|4831.9|120
1608741090000|2020-12-23 16:31:30|4835.8|4833|4834.7|4831.9|4836.7|4833.9|4834.7|4831.9|71
1608741100000|2020-12-23 16:31:40|4834.8|4832|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|89
1608741110000|2020-12-23 16:31:50|4834.3|4831.5|4837.7|4834.9|4837.8|4835|4833.8|4831|99
1608741120000|2020-12-23 16:32:00|4837.8|4835|4835.7|4832.9|4839.7|4836.9|4835.7|4832.9|305
1608741130000|2020-12-23 16:32:10|4836.7|4833.9|4835.8|4833|4836.7|4833.9|4835.7|4832.9|51
1608741140000|2020-12-23 16:32:20|4836.2|4833.4|4839.7|4836.9|4839.9|4837.1|4836.2|4833.4|239
1608741150000|2020-12-23 16:32:30|4839.8|4837|4840.1|4837.3|4840.7|4837.9|4838.8|4836|208
1608741160000|2020-12-23 16:32:40|4839.8|4837|4839.7|4836.9|4840.7|4837.9|4838.9|4836.1|116
1608741170000|2020-12-23 16:32:50|4838.8|4836|4840.7|4837.9|4840.7|4837.9|4838.8|4836|58
1608741180000|2020-12-23 16:33:00|4841.3|4838.5|4844.8|4842|4845.7|4842.9|4841.3|4838.5|322
1608741190000|2020-12-23 16:33:10|4844.7|4841.9|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|107
1608741200000|2020-12-23 16:33:20|4844.8|4842|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|148
1608741210000|2020-12-23 16:33:30|4844.8|4842|4845.8|4843|4845.9|4843.1|4844.7|4841.9|143
1608741220000|2020-12-23 16:33:40|4844.3|4841.5|4836.7|4833.9|4844.3|4841.5|4836.7|4833.9|455
1608741230000|2020-12-23 16:33:50|4835.8|4833|4839.7|4836.9|4839.7|4836.9|4835.7|4832.9|311
1608741240000|2020-12-23 16:34:00|4838.9|4836.1|4837.3|4834.5|4839.8|4837|4835.8|4833|250
1608741250000|2020-12-23 16:34:10|4836.9|4834.1|4836.8|4834|4837.7|4834.9|4834.7|4831.9|155
1608741260000|2020-12-23 16:34:20|4837.7|4834.9|4835.7|4832.9|4837.7|4834.9|4834.7|4831.9|193
1608741270000|2020-12-23 16:34:30|4835.8|4833|4835.8|4833|4837.7|4834.9|4835.7|4832.9|70
1608741280000|2020-12-23 16:34:40|4835.7|4832.9|4835.9|4833.1|4836.8|4834|4835.7|4832.9|46
1608741290000|2020-12-23 16:34:50|4835.8|4833|4834.9|4832.1|4835.8|4833|4833.8|4831|131
1608741300000|2020-12-23 16:35:00|4835.7|4832.9|4837.7|4834.9|4838.7|4835.9|4834.9|4832.1|100
1608741310000|2020-12-23 16:35:10|4837.8|4835|4836.9|4834.1|4839.9|4837.1|4836.9|4834.1|63
1608741320000|2020-12-23 16:35:20|4837.7|4834.9|4837.9|4835.1|4838.9|4836.1|4837.7|4834.9|185
1608741330000|2020-12-23 16:35:30|4838.3|4835.5|4838.9|4836.1|4839.8|4837|4836.8|4834|96
1608741340000|2020-12-23 16:35:40|4839.7|4836.9|4838.8|4836|4840.7|4837.9|4838.8|4836|46
1608741350000|2020-12-23 16:35:50|4838.7|4835.9|4836.7|4833.9|4838.7|4835.9|4835.9|4833.1|162
1608741360000|2020-12-23 16:36:00|4835.9|4833.1|4834.9|4832.1|4836.7|4833.9|4834.9|4832.1|83
1608741370000|2020-12-23 16:36:10|4835.7|4832.9|4831.8|4829|4835.7|4832.9|4831.7|4828.9|194
1608741380000|2020-12-23 16:36:20|4831.7|4828.9|4830.8|4828|4831.9|4829.1|4830.7|4827.9|72
1608741390000|2020-12-23 16:36:30|4830.9|4828.1|4830.7|4827.9|4831.7|4828.9|4829.9|4827.1|73
1608741400000|2020-12-23 16:36:40|4830.8|4828|4830.3|4827.5|4831.7|4828.9|4829.8|4827|81
1608741410000|2020-12-23 16:36:50|4829.9|4827.1|4825.9|4823.1|4829.9|4827.1|4825.9|4823.1|1167
1608741420000|2020-12-23 16:37:00|4826|4823.2|4827|4824.2|4827|4824.2|4825.5|4822.7|193
1608741430000|2020-12-23 16:37:10|4826.9|4824.1|4827|4824.2|4830|4827.2|4826.9|4824.1|214
1608741440000|2020-12-23 16:37:20|4827.9|4825.1|4829.9|4827.1|4829.9|4827.1|4827|4824.2|129
1608741450000|2020-12-23 16:37:30|4830.7|4827.9|4829.9|4827.1|4830.9|4828.1|4828.9|4826.1|92
1608741460000|2020-12-23 16:37:40|4830|4827.2|4830.5|4827.7|4830.9|4828.1|4829.9|4827.1|40
1608741470000|2020-12-23 16:37:50|4830|4827.2|4829|4826.2|4830|4827.2|4828.9|4826.1|48
1608741480000|2020-12-23 16:38:00|4828.9|4826.1|4827.9|4825.1|4829|4826.2|4826.9|4824.1|104
1608741490000|2020-12-23 16:38:10|4827.8|4825|4827.9|4825.1|4827.9|4825.1|4826.9|4824.1|46
1608741500000|2020-12-23 16:38:20|4828|4825.2|4828.4|4825.6|4828.9|4826.1|4827.9|4825.1|62
1608741510000|2020-12-23 16:38:30|4828|4825.2|4827.9|4825.1|4828.9|4826.1|4827.9|4825.1|35
1608741520000|2020-12-23 16:38:40|4828|4825.2|4827.9|4825.1|4828.9|4826.1|4827.9|4825.1|18
1608741530000|2020-12-23 16:38:50|4828|4825.2|4827.9|4825.1|4828|4825.2|4826.9|4824.1|56
1608741540000|2020-12-23 16:39:00|4826.9|4824.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|40
1608741550000|2020-12-23 16:39:10|4826|4823.2|4825.9|4823.1|4827|4824.2|4825.9|4823.1|72
1608741560000|2020-12-23 16:39:20|4825|4822.2|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|77
1608741570000|2020-12-23 16:39:30|4826|4823.2|4825.9|4823.1|4827|4824.2|4825.9|4823.1|40
1608741580000|2020-12-23 16:39:40|4826|4823.2|4825|4822.2|4826.9|4824.1|4823.9|4821.1|61
1608741590000|2020-12-23 16:39:50|4824.9|4822.1|4824.9|4822.1|4825|4822.2|4824.9|4822.1|40
1608741600000|2020-12-23 16:40:00|4825|4822.2|4827.9|4825.1|4828|4825.2|4824.9|4822.1|102
1608741610000|2020-12-23 16:40:10|4828.7|4825.9|4829|4826.2|4829.9|4827.1|4827.9|4825.1|114
1608741620000|2020-12-23 16:40:20|4829.5|4826.7|4829.9|4827.1|4829.9|4827.1|4829|4826.2|59
1608741630000|2020-12-23 16:40:30|4830|4827.2|4830.7|4827.9|4831.9|4829.1|4830|4827.2|196
1608741640000|2020-12-23 16:40:40|4830.8|4828|4831.7|4828.9|4831.7|4828.9|4830.7|4827.9|22
1608741650000|2020-12-23 16:40:50|4831.8|4829|4830.8|4828|4831.8|4829|4830.8|4828|35
1608741660000|2020-12-23 16:41:00|4830.7|4827.9|4830.8|4828|4832.7|4829.9|4830.7|4827.9|85
1608741670000|2020-12-23 16:41:10|4830.7|4827.9|4831.8|4829|4831.8|4829|4830.7|4827.9|23
1608741680000|2020-12-23 16:41:20|4831.7|4828.9|4830.8|4828|4831.7|4828.9|4830.8|4828|33
1608741690000|2020-12-23 16:41:30|4830.9|4828.1|4830.7|4827.9|4830.9|4828.1|4829.9|4827.1|52
1608741700000|2020-12-23 16:41:40|4830.8|4828|4829.7|4826.9|4830.8|4828|4829.7|4826.9|11
1608741710000|2020-12-23 16:41:50|4829.3|4826.5|4830.8|4828|4830.8|4828|4828.9|4826.1|77
1608741720000|2020-12-23 16:42:00|4831.7|4828.9|4832.7|4829.9|4832.7|4829.9|4831.7|4828.9|115
1608741730000|2020-12-23 16:42:10|4832.8|4830|4831.8|4829|4832.8|4830|4831.8|4829|66
1608741740000|2020-12-23 16:42:20|4831.7|4828.9|4832.7|4829.9|4834.8|4832|4831.7|4828.9|225
1608741750000|2020-12-23 16:42:30|4832.8|4830|4833.8|4831|4834.7|4831.9|4832.8|4830|75
1608741760000|2020-12-23 16:42:40|4834.7|4831.9|4834.8|4832|4835.7|4832.9|4833.7|4830.9|90
1608741770000|2020-12-23 16:42:50|4834.7|4831.9|4834.7|4831.9|4835.3|4832.5|4834.7|4831.9|77
1608741780000|2020-12-23 16:43:00|4834.8|4832|4836.7|4833.9|4836.7|4833.9|4834.8|4832|68
1608741790000|2020-12-23 16:43:10|4836.8|4834|4836.7|4833.9|4838.6|4835.8|4836.7|4833.9|214
1608741800000|2020-12-23 16:43:20|4836.5|4833.7|4837.8|4835|4838.7|4835.9|4836.5|4833.7|131
1608741810000|2020-12-23 16:43:30|4838.8|4836|4840.8|4838|4840.8|4838|4838.7|4835.9|90
1608741820000|2020-12-23 16:43:40|4840.7|4837.9|4841.8|4839|4842.7|4839.9|4840.7|4837.9|135
1608741830000|2020-12-23 16:43:50|4841.7|4838.9|4842.7|4839.9|4842.8|4840|4841.7|4838.9|85
1608741840000|2020-12-23 16:44:00|4842.8|4840|4841.8|4839|4843.7|4840.9|4841.7|4838.9|121
1608741850000|2020-12-23 16:44:10|4842.6|4839.8|4843.7|4840.9|4843.7|4840.9|4842.6|4839.8|2335
1608741860000|2020-12-23 16:44:20|4843.8|4841|4844.8|4842|4844.9|4842.1|4843.7|4840.9|110
1608741870000|2020-12-23 16:44:30|4845.7|4842.9|4848.7|4845.9|4849.7|4846.9|4845.7|4842.9|439
1608741880000|2020-12-23 16:44:40|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.8|4845|113
1608741890000|2020-12-23 16:44:50|4847.9|4845.1|4848.8|4846|4849.7|4846.9|4846.7|4843.9|205
1608741900000|2020-12-23 16:45:00|4849.6|4846.8|4847.8|4845|4850.7|4847.9|4847.7|4844.9|233
1608741910000|2020-12-23 16:45:10|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4846.9|4844.1|77
1608741920000|2020-12-23 16:45:20|4846.9|4844.1|4847.7|4844.9|4847.7|4844.9|4845.8|4843|80
1608741930000|2020-12-23 16:45:30|4847.8|4845|4848.7|4845.9|4848.9|4846.1|4846.8|4844|135
1608741940000|2020-12-23 16:45:40|4848.8|4846|4852.7|4849.9|4852.7|4849.9|4848.8|4846|306
1608741950000|2020-12-23 16:45:50|4851.8|4849|4848.8|4846|4852.7|4849.9|4848.8|4846|148
1608741960000|2020-12-23 16:46:00|4848.7|4845.9|4847.7|4844.9|4849.7|4846.9|4846.9|4844.1|59
1608741970000|2020-12-23 16:46:10|4847.3|4844.5|4844.7|4841.9|4847.7|4844.9|4844.7|4841.9|102
1608741980000|2020-12-23 16:46:20|4844.8|4842|4843.8|4841|4845.7|4842.9|4843.8|4841|62
1608741990000|2020-12-23 16:46:30|4844.2|4841.4|4845.2|4842.4|4846.7|4843.9|4844.2|4841.4|68
1608742000000|2020-12-23 16:46:40|4845.3|4842.5|4845.7|4842.9|4846.7|4843.9|4844.8|4842|29
1608742010000|2020-12-23 16:46:50|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|37
1608742020000|2020-12-23 16:47:00|4846.8|4844|4846.7|4843.9|4847.7|4844.9|4846.3|4843.5|51
1608742030000|2020-12-23 16:47:10|4846.8|4844|4846.7|4843.9|4846.8|4844|4844.8|4842|30
1608742040000|2020-12-23 16:47:20|4846.8|4844|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|72
1608742050000|2020-12-23 16:47:30|4847.3|4844.5|4846.7|4843.9|4847.7|4844.9|4845.8|4843|86
1608742060000|2020-12-23 16:47:40|4846.3|4843.5|4846.7|4843.9|4846.7|4843.9|4845.9|4843.1|24
1608742070000|2020-12-23 16:47:50|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4844.9|4842.1|36
1608742080000|2020-12-23 16:48:00|4845.8|4843|4845.8|4843|4846.9|4844.1|4844.9|4842.1|87
1608742090000|2020-12-23 16:48:10|4845.9|4843.1|4843.8|4841|4845.9|4843.1|4843.8|4841|88
1608742100000|2020-12-23 16:48:20|4843.7|4840.9|4842.7|4839.9|4843.8|4841|4842.7|4839.9|86
1608742110000|2020-12-23 16:48:30|4842.9|4840.1|4843.8|4841|4844.7|4841.9|4842.9|4840.1|68
1608742120000|2020-12-23 16:48:40|4843.9|4841.1|4847.7|4844.9|4847.7|4844.9|4843.9|4841.1|90
1608742130000|2020-12-23 16:48:50|4846.9|4844.1|4847.9|4845.1|4848.7|4845.9|4846.7|4843.9|91
1608742140000|2020-12-23 16:49:00|4848.7|4845.9|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|37
1608742150000|2020-12-23 16:49:10|4849.8|4847|4848.7|4845.9|4849.8|4847|4848.7|4845.9|24
1608742160000|2020-12-23 16:49:20|4847.7|4844.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|46
1608742170000|2020-12-23 16:49:30|4847.3|4844.5|4846.7|4843.9|4847.3|4844.5|4846.2|4843.4|34
1608742180000|2020-12-23 16:49:40|4845.9|4843.1|4843.8|4841|4845.9|4843.1|4843.7|4840.9|176
1608742190000|2020-12-23 16:49:50|4843.9|4841.1|4843.7|4840.9|4845.7|4842.9|4843.7|4840.9|73
1608742200000|2020-12-23 16:50:00|4843.8|4841|4843.8|4841|4844.8|4842|4843.7|4840.9|23
1608742210000|2020-12-23 16:50:10|4843.7|4840.9|4842.2|4839.4|4843.7|4840.9|4841.9|4839.1|97
1608742220000|2020-12-23 16:50:20|4842.3|4839.5|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|32
1608742230000|2020-12-23 16:50:30|4842.5|4839.7|4842.8|4840|4843.7|4840.9|4842.5|4839.7|48
1608742240000|2020-12-23 16:50:40|4842.7|4839.9|4843.8|4841|4843.9|4841.1|4842.7|4839.9|53
1608742250000|2020-12-23 16:50:50|4843.7|4840.9|4843.8|4841|4844.6|4841.8|4842.8|4840|100
1608742260000|2020-12-23 16:51:00|4843.7|4840.9|4843.8|4841|4843.8|4841|4842.7|4839.9|64
1608742270000|2020-12-23 16:51:10|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|21
1608742280000|2020-12-23 16:51:20|4842.8|4840|4841.8|4839|4842.8|4840|4841.8|4839|57
1608742290000|2020-12-23 16:51:30|4841.7|4838.9|4839.7|4836.9|4841.7|4838.9|4839.7|4836.9|120
1608742300000|2020-12-23 16:51:40|4839.8|4837|4838.8|4836|4839.8|4837|4837.7|4834.9|133
1608742310000|2020-12-23 16:51:50|4838.7|4835.9|4838.3|4835.5|4838.8|4836|4837.8|4835|45
1608742320000|2020-12-23 16:52:00|4837.9|4835.1|4837.7|4834.9|4838.8|4836|4836.9|4834.1|133
1608742330000|2020-12-23 16:52:10|4837.8|4835|4838.7|4835.9|4838.8|4836|4837.7|4834.9|96
1608742340000|2020-12-23 16:52:20|4837.8|4835|4837.7|4834.9|4838.8|4836|4837.7|4834.9|85
1608742350000|2020-12-23 16:52:30|4837.8|4835|4836.8|4834|4837.8|4835|4836.8|4834|60
1608742360000|2020-12-23 16:52:40|4836.3|4833.5|4836.9|4834.1|4837.7|4834.9|4835.7|4832.9|112
1608742370000|2020-12-23 16:52:50|4836.8|4834|4837.7|4834.9|4837.7|4834.9|4835.8|4833|62
1608742380000|2020-12-23 16:53:00|4837.8|4835|4839.8|4837|4839.8|4837|4837.7|4834.9|66
1608742390000|2020-12-23 16:53:10|4839.7|4836.9|4838.8|4836|4839.8|4837|4838.8|4836|17
1608742400000|2020-12-23 16:53:20|4839.8|4837|4840.9|4838.1|4841.7|4838.9|4839.8|4837|75
1608742410000|2020-12-23 16:53:30|4840.8|4838|4841.7|4838.9|4842.7|4839.9|4840.7|4837.9|126
1608742420000|2020-12-23 16:53:40|4841.8|4839|4841.9|4839.1|4842.9|4840.1|4841.7|4838.9|59
1608742430000|2020-12-23 16:53:50|4841.8|4839|4841.8|4839|4841.9|4839.1|4841.7|4838.9|8
1608742440000|2020-12-23 16:54:00|4841.9|4839.1|4842.7|4839.9|4842.7|4839.9|4841.8|4839|41
1608742450000|2020-12-23 16:54:10|||||||||4
1608742460000|2020-12-23 16:54:20|4842.6|4839.8|4842.2|4839.4|4842.6|4839.8|4841.8|4839|71
1608742470000|2020-12-23 16:54:30|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|103
1608742480000|2020-12-23 16:54:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4841.8|4839|27
1608742490000|2020-12-23 16:54:50|4842.8|4840|4842.7|4839.9|4842.8|4840|4841.9|4839.1|153
1608742500000|2020-12-23 16:55:00|4842.9|4840.1|4845.8|4843|4845.8|4843|4842.7|4839.9|85
1608742510000|2020-12-23 16:55:10|4845.7|4842.9|4845.8|4843|4845.9|4843.1|4845.7|4842.9|24
1608742520000|2020-12-23 16:55:20|4845.7|4842.9|4845.7|4842.9|4845.8|4843|4844.8|4842|35
1608742530000|2020-12-23 16:55:30|4845.3|4842.5|4845.8|4843|4845.9|4843.1|4844.9|4842.1|41
1608742540000|2020-12-23 16:55:40|4844.9|4842.1|4845.8|4843|4845.8|4843|4844.9|4842.1|61
1608742550000|2020-12-23 16:55:50|4845.7|4842.9|4844.8|4842|4845.8|4843|4844.8|4842|21
1608742560000|2020-12-23 16:56:00|4844.7|4841.9|4844.7|4841.9|4844.8|4842|4843.8|4841|34
1608742570000|2020-12-23 16:56:10|4844.3|4841.5|4843.7|4840.9|4844.3|4841.5|4842.8|4840|42
1608742580000|2020-12-23 16:56:20|4843.8|4841|4845.8|4843|4846.8|4844|4842.9|4840.1|154
1608742590000|2020-12-23 16:56:30|4845.7|4842.9|4842.8|4840|4845.8|4843|4842.7|4839.9|80
1608742600000|2020-12-23 16:56:40|4842.6|4839.8|4840.8|4838|4842.7|4839.9|4839.9|4837.1|73
1608742610000|2020-12-23 16:56:50|4840.7|4837.9|4839.9|4837.1|4840.7|4837.9|4839.9|4837.1|21
1608742620000|2020-12-23 16:57:00|4839.8|4837|4840.8|4838|4841.7|4838.9|4839.8|4837|114
1608742630000|2020-12-23 16:57:10|4841.2|4838.4|4841.8|4839|4842.7|4839.9|4840.8|4838|93
1608742640000|2020-12-23 16:57:20|4841.9|4839.1|4842.7|4839.9|4842.8|4840|4841.7|4838.9|45
1608742650000|2020-12-23 16:57:30|4841.8|4839|4843.7|4840.9|4843.7|4840.9|4841.8|4839|91
1608742660000|2020-12-23 16:57:40|4842.8|4840|4842.8|4840|4843.7|4840.9|4842.7|4839.9|75
1608742670000|2020-12-23 16:57:50|4842.7|4839.9|4841.7|4838.9|4843.2|4840.4|4841.7|4838.9|102
1608742680000|2020-12-23 16:58:00|4840.7|4837.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|27
1608742690000|2020-12-23 16:58:10|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|22
1608742700000|2020-12-23 16:58:20|4840.8|4838|4842.7|4839.9|4842.7|4839.9|4840.8|4838|54
1608742710000|2020-12-23 16:58:30|4841.9|4839.1|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|38
1608742730000|2020-12-23 16:58:50|4843.7|4840.9|4842.6|4839.8|4843.7|4840.9|4841.7|4838.9|144
1608742740000|2020-12-23 16:59:00|4842.3|4839.5|4842.8|4840|4843.7|4840.9|4841.7|4838.9|51
1608742750000|2020-12-23 16:59:10|4843.2|4840.4|4842.8|4840|4843.2|4840.4|4842.7|4839.9|6
1608742760000|2020-12-23 16:59:20|4842.7|4839.9|4842.8|4840|4842.8|4840|4842.7|4839.9|13
1608742770000|2020-12-23 16:59:30|4842.7|4839.9|4841.8|4839|4842.8|4840|4841.7|4838.9|43
1608742780000|2020-12-23 16:59:40|4841.7|4838.9|4841.8|4839|4841.8|4839|4841.7|4838.9|3
1608742790000|2020-12-23 16:59:50|4841.7|4838.9|4841.7|4838.9|4841.8|4839|4841.7|4838.9|32
1608742800000|2020-12-23 17:00:00|4842.3|4839.5|4842.8|4840|4843.2|4840.4|4841.7|4838.9|137
1608742810000|2020-12-23 17:00:10|4842.7|4839.9|4842.8|4840|4843.2|4840.4|4841.9|4839.1|60
1608742820000|2020-12-23 17:00:20|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4842.7|4839.9|5
1608742830000|2020-12-23 17:00:30|4842.8|4840|4842.7|4839.9|4842.9|4840.1|4842.2|4839.4|41
1608742840000|2020-12-23 17:00:40|4842.8|4840|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|47
1608742850000|2020-12-23 17:00:50|4843.8|4841|4849.7|4846.9|4849.7|4846.9|4843.8|4841|185
1608742860000|2020-12-23 17:01:00|4848.8|4846|4847.8|4845|4849.7|4846.9|4847.8|4845|40
1608742870000|2020-12-23 17:01:10|4847.9|4845.1|4848.7|4845.9|4848.8|4846|4847.7|4844.9|44
1608742880000|2020-12-23 17:01:20|4848.3|4845.5|4845.8|4843|4848.7|4845.9|4845.8|4843|73
1608742890000|2020-12-23 17:01:30|4846.7|4843.9|4844.7|4841.9|4846.7|4843.9|4844.7|4841.9|23
1608742900000|2020-12-23 17:01:40|4844.8|4842|4846.7|4843.9|4846.7|4843.9|4844.8|4842|42
1608742910000|2020-12-23 17:01:50|4845.7|4842.9|4850.7|4847.9|4852.7|4849.9|4845.7|4842.9|354
1608742920000|2020-12-23 17:02:00|4850.3|4847.5|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|102
1608742930000|2020-12-23 17:02:10|4849.8|4847|4848.8|4846|4849.8|4847|4848.8|4846|51
1608742940000|2020-12-23 17:02:20|4848.7|4845.9|4848.8|4846|4849.7|4846.9|4847.9|4845.1|47
1608742950000|2020-12-23 17:02:30|4848.7|4845.9|4848.8|4846|4848.8|4846|4848.7|4845.9|9
1608742960000|2020-12-23 17:02:40|4848.7|4845.9|4847.8|4845|4849.7|4846.9|4847.7|4844.9|49
1608742970000|2020-12-23 17:02:50|4847.7|4844.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|15
1608742980000|2020-12-23 17:03:00|4848.8|4846|4848.7|4845.9|4850.2|4847.4|4847.8|4845|51
1608742990000|2020-12-23 17:03:10|4848.8|4846|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|26
1608743000000|2020-12-23 17:03:20|4849.8|4847|4849.7|4846.9|4850.2|4847.4|4849.7|4846.9|10
1608743010000|2020-12-23 17:03:30|4848.9|4846.1|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|28
1608743020000|2020-12-23 17:03:40|4849.2|4846.4|4847.6|4844.8|4849.2|4846.4|4846.9|4844.1|109
1608743030000|2020-12-23 17:03:50|4847.7|4844.9|4845.8|4843|4847.8|4845|4845.8|4843|63
1608743040000|2020-12-23 17:04:00|4846.7|4843.9|4845.8|4843|4846.7|4843.9|4845.7|4842.9|29
1608743050000|2020-12-23 17:04:10|4845.9|4843.1|4844.8|4842|4846.7|4843.9|4844.7|4841.9|41
1608743060000|2020-12-23 17:04:20|4844.7|4841.9|4844.8|4842|4844.9|4842.1|4843.8|4841|36
1608743070000|2020-12-23 17:04:30|4845.7|4842.9|4844.8|4842|4845.7|4842.9|4844.7|4841.9|10
1608743080000|2020-12-23 17:04:40|4844.7|4841.9|4844.7|4841.9|4844.8|4842|4844.7|4841.9|42
1608743090000|2020-12-23 17:04:50|4843.9|4841.1|4842.8|4840|4843.9|4841.1|4842.8|4840|21
1608743100000|2020-12-23 17:05:00|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|47
1608743110000|2020-12-23 17:05:10|4842.8|4840|4841.7|4838.9|4842.8|4840|4841.7|4838.9|59
1608743120000|2020-12-23 17:05:20|4841.8|4839|4840.8|4838|4841.8|4839|4839.9|4837.1|40
1608743130000|2020-12-23 17:05:30|4840.7|4837.9|4838.7|4835.9|4840.7|4837.9|4838.7|4835.9|50
1608743140000|2020-12-23 17:05:40|4838.8|4836|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|88
1608743150000|2020-12-23 17:05:50|4838.8|4836|4837.7|4834.9|4838.8|4836|4836.8|4834|67
1608743160000|2020-12-23 17:06:00|4837.8|4835|4838.7|4835.9|4839.7|4836.9|4837.8|4835|34
1608743170000|2020-12-23 17:06:10|4838.3|4835.5|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|32
1608743180000|2020-12-23 17:06:20|4837.8|4835|4837.7|4834.9|4837.8|4835|4837.7|4834.9|41
1608743190000|2020-12-23 17:06:30|4837.8|4835|4837.7|4834.9|4837.8|4835|4836.7|4833.9|39
1608743200000|2020-12-23 17:06:40|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4836.7|4833.9|49
1608743210000|2020-12-23 17:06:50|4836.8|4834|4836.7|4833.9|4836.8|4834|4836.7|4833.9|16
1608743220000|2020-12-23 17:07:00|4836.8|4834|4835.7|4832.9|4836.8|4834|4834.7|4831.9|91
1608743230000|2020-12-23 17:07:10|4835.3|4832.5|4833.7|4830.9|4835.3|4832.5|4832.7|4829.9|103
1608743240000|2020-12-23 17:07:20|4832.9|4830.1|4830.8|4828|4833.7|4830.9|4830.8|4828|207
1608743250000|2020-12-23 17:07:30|4830.7|4827.9|4830.8|4828|4830.8|4828|4829.9|4827.1|135
1608743260000|2020-12-23 17:07:40|4830.7|4827.9|4829.7|4826.9|4830.8|4828|4829.7|4826.9|34
1608743270000|2020-12-23 17:07:50|4828.7|4825.9|4829.7|4826.9|4829.7|4826.9|4828.7|4825.9|52
1608743280000|2020-12-23 17:08:00|4829.9|4827.1|4829.7|4826.9|4829.9|4827.1|4829.7|4826.9|40
1608743290000|2020-12-23 17:08:10|4828.9|4826.1|4827.7|4824.9|4829.7|4826.9|4826.9|4824.1|172
1608743300000|2020-12-23 17:08:20|4827.4|4824.6|4824.9|4822.1|4827.4|4824.6|4824.5|4821.7|1154
1608743310000|2020-12-23 17:08:30|4825.9|4823.1|4825|4822.2|4825.9|4823.1|4825|4822.2|28
1608743320000|2020-12-23 17:08:40|4825.9|4823.1|4826|4823.2|4826|4823.2|4825|4822.2|38
1608743330000|2020-12-23 17:08:50|4825.9|4823.1|4826.9|4824.1|4827.9|4825.1|4825.9|4823.1|132
1608743340000|2020-12-23 17:09:00|4826|4823.2|4825.9|4823.1|4826.9|4824.1|4824.9|4822.1|92
1608743350000|2020-12-23 17:09:10|4826.4|4823.6|4826|4823.2|4826.9|4824.1|4826|4823.2|67
1608743360000|2020-12-23 17:09:20|4826.4|4823.6|4828.9|4826.1|4828.9|4826.1|4826.4|4823.6|105
1608743370000|2020-12-23 17:09:30|4829|4826.2|4826|4823.2|4829|4826.2|4826|4823.2|67
1608743380000|2020-12-23 17:09:40|4825.9|4823.1|4826.9|4824.1|4827|4824.2|4825|4822.2|34
1608743390000|2020-12-23 17:09:50|4827|4824.2|4827.9|4825.1|4828.9|4826.1|4827|4824.2|103
1608743400000|2020-12-23 17:10:00|4828|4825.2|4828.9|4826.1|4829.9|4827.1|4827.9|4825.1|62
1608743410000|2020-12-23 17:10:10|4828.4|4825.6|4828.9|4826.1|4829.9|4827.1|4828|4825.2|54
1608743420000|2020-12-23 17:10:20|4829.9|4827.1|4828.9|4826.1|4829.9|4827.1|4828.9|4826.1|18
1608743430000|2020-12-23 17:10:30|4829|4826.2|4828.9|4826.1|4829.9|4827.1|4828.9|4826.1|27
1608743440000|2020-12-23 17:10:40|4828|4825.2|4828|4825.2|4828.4|4825.6|4827|4824.2|45
1608743450000|2020-12-23 17:10:50|4827.9|4825.1|4827.9|4825.1|4828|4825.2|4827|4824.2|14
1608743460000|2020-12-23 17:11:00|4828.7|4825.9|4827.9|4825.1|4829|4826.2|4827.9|4825.1|44
1608743470000|2020-12-23 17:11:10|4828|4825.2|4827.9|4825.1|4828.9|4826.1|4827.9|4825.1|30
1608743480000|2020-12-23 17:11:20|4827|4824.2|4827|4824.2|4827|4824.2|4826.4|4823.6|30
1608743490000|2020-12-23 17:11:30|4826.9|4824.1|4825.9|4823.1|4827|4824.2|4825.9|4823.1|43
1608743500000|2020-12-23 17:11:40|||||||||9
1608743510000|2020-12-23 17:11:50|4826.9|4824.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|65
1608743520000|2020-12-23 17:12:00|4826.8|4824|4826.9|4824.1|4827|4824.2|4826.8|4824|24
1608743530000|2020-12-23 17:12:10|4827|4824.2|4826.9|4824.1|4827|4824.2|4826.9|4824.1|68
1608743540000|2020-12-23 17:12:20|4827|4824.2|4827.9|4825.1|4827.9|4825.1|4826.9|4824.1|14
1608743550000|2020-12-23 17:12:30|||||||||7
1608743560000|2020-12-23 17:12:40|4828.9|4826.1|4829.9|4827.1|4829.9|4827.1|4828.9|4826.1|37
1608743570000|2020-12-23 17:12:50|4829|4826.2|4829.9|4827.1|4829.9|4827.1|4829|4826.2|31
1608743580000|2020-12-23 17:13:00|||||||||24
1608743590000|2020-12-23 17:13:10|4830|4827.2|4829.9|4827.1|4830|4827.2|4829.9|4827.1|9
1608743600000|2020-12-23 17:13:20|4830|4827.2|4830.9|4828.1|4830.9|4828.1|4830|4827.2|32
1608743610000|2020-12-23 17:13:30|||||||||34
1608743620000|2020-12-23 17:13:40|4831|4828.2|4829.9|4827.1|4831|4828.2|4829.9|4827.1|86
1608743630000|2020-12-23 17:13:50|4829|4826.2|4828.9|4826.1|4829|4826.2|4828.9|4826.1|15
1608743640000|2020-12-23 17:14:00|4828|4825.2|4827.9|4825.1|4828|4825.2|4826.9|4824.1|52
1608743650000|2020-12-23 17:14:10|4827|4824.2|4827|4824.2|4828.9|4826.1|4826.9|4824.1|81
1608743660000|2020-12-23 17:14:20|4826.9|4824.1|4828|4825.2|4828|4825.2|4826.9|4824.1|22
1608743670000|2020-12-23 17:14:30|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|6
1608743680000|2020-12-23 17:14:40|4827|4824.2|4826.9|4824.1|4827|4824.2|4826.9|4824.1|18
1608743690000|2020-12-23 17:14:50|4827|4824.2|4827.9|4825.1|4827.9|4825.1|4827|4824.2|11
1608743700000|2020-12-23 17:15:00|4827|4824.2|4826.9|4824.1|4827|4824.2|4826.9|4824.1|56
1608743710000|2020-12-23 17:15:10|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826|4823.2|22
1608743720000|2020-12-23 17:15:20|||||||||6
1608743730000|2020-12-23 17:15:30|4827|4824.2|4828.9|4826.1|4829.9|4827.1|4827|4824.2|68
1608743740000|2020-12-23 17:15:40|4829.9|4827.1|4829|4826.2|4829.9|4827.1|4829|4826.2|4
1608743750000|2020-12-23 17:15:50|4829.4|4826.6|4830.9|4828.1|4830.9|4828.1|4829.4|4826.6|30
1608743760000|2020-12-23 17:16:00|4830|4827.2|4830|4827.2|4830.9|4828.1|4830|4827.2|51
1608743770000|2020-12-23 17:16:10|4829.1|4826.3|4827.9|4825.1|4829.1|4826.3|4827.9|4825.1|20
1608743780000|2020-12-23 17:16:20|||||||||3
1608743790000|2020-12-23 17:16:30|4826.9|4824.1|4829.9|4827.1|4829.9|4827.1|4826.9|4824.1|40
1608743800000|2020-12-23 17:16:40|4830|4827.2|4830.9|4828.1|4830.9|4828.1|4830|4827.2|36
1608743810000|2020-12-23 17:16:50|4830.1|4827.3|4829.9|4827.1|4830.1|4827.3|4829.9|4827.1|24
1608743820000|2020-12-23 17:17:00|4830|4827.2|4831.9|4829.1|4831.9|4829.1|4830|4827.2|67
1608743830000|2020-12-23 17:17:10|4832.7|4829.9|4831.9|4829.1|4832.9|4830.1|4831.9|4829.1|62
1608743840000|2020-12-23 17:17:20|||||||||2
1608743850000|2020-12-23 17:17:30|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.1|4829.3|20
1608743860000|2020-12-23 17:17:40|4831.9|4829.1|4829.9|4827.1|4831.9|4829.1|4829.9|4827.1|33
1608743870000|2020-12-23 17:17:50|4829|4826.2|4829|4826.2|4829|4826.2|4828.9|4826.1|16
1608743880000|2020-12-23 17:18:00|4828.9|4826.1|4827|4824.2|4828.9|4826.1|4827|4824.2|107
1608743890000|2020-12-23 17:18:10|4826.5|4823.7|4827.9|4825.1|4827.9|4825.1|4826.5|4823.7|65
1608743900000|2020-12-23 17:18:20|4827.5|4824.7|4826.9|4824.1|4828|4825.2|4826.9|4824.1|35
1608743910000|2020-12-23 17:18:30|4827|4824.2|4827|4824.2|4827.9|4825.1|4827|4824.2|27
1608743920000|2020-12-23 17:18:40|4827.1|4824.3|4828.1|4825.3|4829|4826.2|4827|4824.2|55
1608743930000|2020-12-23 17:18:50|4828.9|4826.1|4829|4826.2|4829|4826.2|4828|4825.2|11
1608743940000|2020-12-23 17:19:00|4828.9|4826.1|4827.9|4825.1|4829.9|4827.1|4827.9|4825.1|58
1608743950000|2020-12-23 17:19:10|4827.8|4825|4826.9|4824.1|4827.8|4825|4826|4823.2|58
1608743960000|2020-12-23 17:19:20|4826.1|4823.3|4826|4823.2|4826.1|4823.3|4825|4822.2|77
1608743970000|2020-12-23 17:19:30|4825.9|4823.1|4826|4823.2|4826.9|4824.1|4825.9|4823.1|26
1608743980000|2020-12-23 17:19:40|4826.1|4823.3|4825.9|4823.1|4826.1|4823.3|4825|4822.2|71
1608743990000|2020-12-23 17:19:50|4825.1|4822.3|4825|4822.2|4825.9|4823.1|4824.9|4822.1|22
1608744000000|2020-12-23 17:20:00|4824.9|4822.1|4826.9|4824.1|4826.9|4824.1|4824.9|4822.1|138
1608744010000|2020-12-23 17:20:10|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826|4823.2|20
1608744020000|2020-12-23 17:20:20|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4826|4823.2|21
1608744030000|2020-12-23 17:20:30|4825.9|4823.1|4826.1|4823.3|4826.1|4823.3|4825.9|4823.1|10
1608744040000|2020-12-23 17:20:40|4825.9|4823.1|4825|4822.2|4825.9|4823.1|4825|4822.2|19
1608744050000|2020-12-23 17:20:50|4824.9|4822.1|4823.1|4820.3|4825|4822.2|4822.9|4820.1|271
1608744060000|2020-12-23 17:21:00|4823|4820.2|4822.9|4820.1|4823.1|4820.3|4821.1|4818.3|121
1608744070000|2020-12-23 17:21:10|4822.1|4819.3|4820|4817.2|4822.1|4819.3|4819.9|4817.1|103
1608744080000|2020-12-23 17:21:20|4819.9|4817.1|4820.1|4817.3|4822|4819.2|4819.9|4817.1|109
1608744090000|2020-12-23 17:21:30|4820|4817.2|4820|4817.2|4820|4817.2|4819.1|4816.3|68
1608744100000|2020-12-23 17:21:40|4819.9|4817.1|4820|4817.2|4820|4817.2|4819.9|4817.1|20
1608744110000|2020-12-23 17:21:50|4819.9|4817.1|4820|4817.2|4820|4817.2|4819.1|4816.3|43
1608744120000|2020-12-23 17:22:00|4819.9|4817.1|4819.9|4817.1|4820.9|4818.1|4818.9|4816.1|120
1608744130000|2020-12-23 17:22:10|4819.1|4816.3|4819.5|4816.7|4819.9|4817.1|4818.9|4816.1|57
1608744140000|2020-12-23 17:22:20|4819.4|4816.6|4821|4818.2|4821.9|4819.1|4819.1|4816.3|66
1608744150000|2020-12-23 17:22:30|4821.4|4818.6|4821.9|4819.1|4822.9|4820.1|4821.1|4818.3|25
1608744160000|2020-12-23 17:22:40|4822|4819.2|4820.9|4818.1|4822.8|4820|4820.9|4818.1|33
1608744170000|2020-12-23 17:22:50|4819.9|4817.1|4820.9|4818.1|4821|4818.2|4819.9|4817.1|38
1608744180000|2020-12-23 17:23:00|4821|4818.2|4821.9|4819.1|4821.9|4819.1|4820.9|4818.1|62
1608744190000|2020-12-23 17:23:10|4821.1|4818.3|4820|4817.2|4821.1|4818.3|4819.9|4817.1|58
1608744200000|2020-12-23 17:23:20|4819.9|4817.1|4820|4817.2|4820|4817.2|4819.9|4817.1|28
1608744210000|2020-12-23 17:23:30|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|14
1608744220000|2020-12-23 17:23:40|4820.9|4818.1|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|69
1608744230000|2020-12-23 17:23:50|4819|4816.2|4820|4817.2|4820|4817.2|4819|4816.2|17
1608744240000|2020-12-23 17:24:00|4820.9|4818.1|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|91
1608744250000|2020-12-23 17:24:10|4819.1|4816.3|4820|4817.2|4820|4817.2|4818.9|4816.1|23
1608744260000|2020-12-23 17:24:20|4819.9|4817.1|4818.9|4816.1|4819.9|4817.1|4818.9|4816.1|22
1608744270000|2020-12-23 17:24:30|||||||||6
1608744280000|2020-12-23 17:24:40|4819|4816.2|4818|4815.2|4819|4816.2|4817.9|4815.1|66
1608744290000|2020-12-23 17:24:50|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4816.9|4814.1|226
1608744300000|2020-12-23 17:25:00|4818.1|4815.3|4819|4816.2|4819.1|4816.3|4818|4815.2|74
1608744310000|2020-12-23 17:25:10|4819.5|4816.7|4819.9|4817.1|4820.9|4818.1|4819.5|4816.7|79
1608744320000|2020-12-23 17:25:20|4820|4817.2|4821|4818.2|4821|4818.2|4820|4817.2|17
1608744330000|2020-12-23 17:25:30|4820.9|4818.1|4822.9|4820.1|4822.9|4820.1|4820.9|4818.1|35
1608744340000|2020-12-23 17:25:40|4822|4819.2|4820|4817.2|4822.1|4819.3|4820|4817.2|149
1608744350000|2020-12-23 17:25:50|4820.1|4817.3|4820.9|4818.1|4821.1|4818.3|4820|4817.2|43
1608744360000|2020-12-23 17:26:00|4821|4818.2|4821.9|4819.1|4821.9|4819.1|4820.9|4818.1|29
1608744370000|2020-12-23 17:26:10|4821.5|4818.7|4820.9|4818.1|4822|4819.2|4820.9|4818.1|31
1608744380000|2020-12-23 17:26:20|4820|4817.2|4820.1|4817.3|4820.1|4817.3|4819.9|4817.1|64
1608744390000|2020-12-23 17:26:30|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|56
1608744400000|2020-12-23 17:26:40|4820.5|4817.7|4819.9|4817.1|4820.5|4817.7|4819|4816.2|22
1608744410000|2020-12-23 17:26:50|4819.1|4816.3|4820|4817.2|4820|4817.2|4819.1|4816.3|19
1608744420000|2020-12-23 17:27:00|4819.1|4816.3|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|31
1608744430000|2020-12-23 17:27:10|4820|4817.2|4820|4817.2|4820.1|4817.3|4819.1|4816.3|17
1608744440000|2020-12-23 17:27:20|4820.1|4817.3|4820.9|4818.1|4820.9|4818.1|4820|4817.2|24
1608744450000|2020-12-23 17:27:30|4820.5|4817.7|4819.9|4817.1|4820.5|4817.7|4819.9|4817.1|53
1608744460000|2020-12-23 17:27:40|4818.2|4815.4|4818.1|4815.3|4818.9|4816.1|4818|4815.2|42
1608744470000|2020-12-23 17:27:50|4818.5|4815.7|4818.9|4816.1|4818.9|4816.1|4818|4815.2|17
1608744480000|2020-12-23 17:28:00|4818.8|4816|4818|4815.2|4818.8|4816|4817.9|4815.1|18
1608744490000|2020-12-23 17:28:10|4817.9|4815.1|4817.1|4814.3|4817.9|4815.1|4817.1|4814.3|43
1608744500000|2020-12-23 17:28:20|4817.9|4815.1|4817.9|4815.1|4818|4815.2|4817.1|4814.3|21
1608744510000|2020-12-23 17:28:30|4818|4815.2|4819|4816.2|4819.1|4816.3|4817.1|4814.3|42
1608744520000|2020-12-23 17:28:40|4819.1|4816.3|4819.1|4816.3|4821|4818.2|4819.1|4816.3|91
1608744530000|2020-12-23 17:28:50|4819.9|4817.1|4819|4816.2|4820|4817.2|4819|4816.2|52
1608744540000|2020-12-23 17:29:00|4819.4|4816.6|4819|4816.2|4820|4817.2|4819|4816.2|61
1608744550000|2020-12-23 17:29:10|4819.1|4816.3|4819.1|4816.3|4819.9|4817.1|4819.1|4816.3|13
1608744560000|2020-12-23 17:29:20|4818.1|4815.3|4818|4815.2|4818.1|4815.3|4818|4815.2|15
1608744570000|2020-12-23 17:29:30|4818.1|4815.3|4818|4815.2|4818.1|4815.3|4818|4815.2|7
1608744580000|2020-12-23 17:29:40|4818.1|4815.3|4818.1|4815.3|4818.1|4815.3|4818|4815.2|23
1608744590000|2020-12-23 17:29:50|4818|4815.2|4817.1|4814.3|4818|4815.2|4817.1|4814.3|50
1608744600000|2020-12-23 17:30:00|4817.9|4815.1|4820|4817.2|4820.1|4817.3|4817.9|4815.1|122
1608744610000|2020-12-23 17:30:10|4819.9|4817.1|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|75
1608744620000|2020-12-23 17:30:20|4820.9|4818.1|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|59
1608744630000|2020-12-23 17:30:30|4820|4817.2|4819.1|4816.3|4820|4817.2|4819.1|4816.3|50
1608744640000|2020-12-23 17:30:40|4819.9|4817.1|4821.1|4818.3|4821.1|4818.3|4819.9|4817.1|46
1608744650000|2020-12-23 17:30:50|4820.9|4818.1|4821|4818.2|4821|4818.2|4820.9|4818.1|10
1608744660000|2020-12-23 17:31:00|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|22
1608744670000|2020-12-23 17:31:10|4821|4818.2|4821.1|4818.3|4821.1|4818.3|4820.1|4817.3|15
1608744680000|2020-12-23 17:31:20|4821|4818.2|4819.1|4816.3|4821.1|4818.3|4819.1|4816.3|47
1608744690000|2020-12-23 17:31:30|4819.5|4816.7|4819.1|4816.3|4819.9|4817.1|4819.1|4816.3|45
1608744700000|2020-12-23 17:31:40|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|60
1608744710000|2020-12-23 17:31:50|4820|4817.2|4819.1|4816.3|4820|4817.2|4819.1|4816.3|28
1608744720000|2020-12-23 17:32:00|4818.2|4815.4|4818.1|4815.3|4818.9|4816.1|4818.1|4815.3|62
1608744730000|2020-12-23 17:32:10|4817.1|4814.3|4817.1|4814.3|4817.9|4815.1|4816|4813.2|86
1608744740000|2020-12-23 17:32:20|4817|4814.2|4817|4814.2|4817.1|4814.3|4816.1|4813.3|90
1608744750000|2020-12-23 17:32:30|4817.1|4814.3|4817.1|4814.3|4818|4815.2|4817|4814.2|47
1608744760000|2020-12-23 17:32:40|4817.5|4814.7|4817.9|4815.1|4817.9|4815.1|4817|4814.2|23
1608744770000|2020-12-23 17:32:50|4817.5|4814.7|4818.1|4815.3|4818.5|4815.7|4817|4814.2|30
1608744780000|2020-12-23 17:33:00|||||||||4
1608744790000|2020-12-23 17:33:10|4819|4816.2|4819|4816.2|4819.1|4816.3|4818.1|4815.3|44
1608744800000|2020-12-23 17:33:20|4818.9|4816.1|4818.9|4816.1|4819.1|4816.3|4818.9|4816.1|31
1608744810000|2020-12-23 17:33:30|4819|4816.2|4819.1|4816.3|4819.1|4816.3|4819|4816.2|16
1608744820000|2020-12-23 17:33:40|4819.9|4817.1|4819|4816.2|4820|4817.2|4819|4816.2|34
1608744830000|2020-12-23 17:33:50|4818.9|4816.1|4819|4816.2|4819|4816.2|4818.1|4815.3|314
1608744840000|2020-12-23 17:34:00|4819.5|4816.7|4817.9|4815.1|4819.9|4817.1|4817.9|4815.1|174
1608744850000|2020-12-23 17:34:10|4818|4815.2|4819|4816.2|4819|4816.2|4818|4815.2|40
1608744860000|2020-12-23 17:34:20|4818.9|4816.1|4818.1|4815.3|4819|4816.2|4818|4815.2|27
1608744870000|2020-12-23 17:34:30|4818|4815.2|4818|4815.2|4818.1|4815.3|4817.9|4815.1|9
1608744880000|2020-12-23 17:34:40|4818.1|4815.3|4818|4815.2|4818.1|4815.3|4817.9|4815.1|19
1608744890000|2020-12-23 17:34:50|4817.9|4815.1|4818.1|4815.3|4818.1|4815.3|4817.9|4815.1|18
1608744900000|2020-12-23 17:35:00|4817.9|4815.1|4817.1|4814.3|4818|4815.2|4817|4814.2|42
1608744910000|2020-12-23 17:35:10|4817|4814.2|4818.1|4815.3|4818.1|4815.3|4817|4814.2|34
1608744920000|2020-12-23 17:35:20|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4818|4815.2|29
1608744930000|2020-12-23 17:35:30|4818.9|4816.1|4819|4816.2|4819|4816.2|4818.5|4815.7|47
1608744940000|2020-12-23 17:35:40|4819.1|4816.3|4819.1|4816.3|4821.1|4818.3|4819.1|4816.3|94
1608744950000|2020-12-23 17:35:50|4819|4816.2|4821.1|4818.3|4821.1|4818.3|4819|4816.2|54
1608744960000|2020-12-23 17:36:00|4820.9|4818.1|4821|4818.2|4821.1|4818.3|4820|4817.2|59
1608744970000|2020-12-23 17:36:10|4821.1|4818.3|4821|4818.2|4821.1|4818.3|4820.9|4818.1|41
1608744980000|2020-12-23 17:36:20|4821.1|4818.3|4820|4817.2|4821.9|4819.1|4820|4817.2|52
1608744990000|2020-12-23 17:36:30|4820.1|4817.3|4820|4817.2|4820.1|4817.3|4820|4817.2|17
1608745000000|2020-12-23 17:36:40|4819.9|4817.1|4819|4816.2|4820|4817.2|4818.1|4815.3|51
1608745010000|2020-12-23 17:36:50|4818.9|4816.1|4818|4815.2|4819|4816.2|4817.1|4814.3|93
1608745020000|2020-12-23 17:37:00|4818.1|4815.3|4817.1|4814.3|4818.1|4815.3|4817.1|4814.3|84
1608745030000|2020-12-23 17:37:10|4817|4814.2|4818.1|4815.3|4818.1|4815.3|4817|4814.2|43
1608745040000|2020-12-23 17:37:20|4819|4816.2|4818.1|4815.3|4819|4816.2|4818.1|4815.3|39
1608745050000|2020-12-23 17:37:30|4818.9|4816.1|4819|4816.2|4819|4816.2|4818.1|4815.3|54
1608745060000|2020-12-23 17:37:40|4818.9|4816.1|4819|4816.2|4819|4816.2|4818.9|4816.1|5
1608745070000|2020-12-23 17:37:50|4818.9|4816.1|4818|4815.2|4818.9|4816.1|4818|4815.2|11
1608745080000|2020-12-23 17:38:00|4817.9|4815.1|4816.1|4813.3|4817.9|4815.1|4816|4813.2|69
1608745090000|2020-12-23 17:38:10|4816.5|4813.7|4815|4812.2|4816.9|4814.1|4815|4812.2|70
1608745100000|2020-12-23 17:38:20|4815.1|4812.3|4815.9|4813.1|4816.1|4813.3|4815.1|4812.3|35
1608745110000|2020-12-23 17:38:30|4816.1|4813.3|4817.1|4814.3|4817.9|4815.1|4816|4813.2|77
1608745120000|2020-12-23 17:38:40|4817|4814.2|4816.1|4813.3|4817.1|4814.3|4816.1|4813.3|28
1608745130000|2020-12-23 17:38:50|4816|4813.2|4816.9|4814.1|4816.9|4814.1|4816|4813.2|39
1608745140000|2020-12-23 17:39:00|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|4816|4813.2|21
1608745150000|2020-12-23 17:39:10|4816.5|4813.7|4815.1|4812.3|4816.9|4814.1|4815|4812.2|33
1608745160000|2020-12-23 17:39:20|4815|4812.2|4815|4812.2|4815.1|4812.3|4813.9|4811.1|120
1608745170000|2020-12-23 17:39:30|4815.1|4812.3|4815|4812.2|4815.1|4812.3|4815|4812.2|11
1608745180000|2020-12-23 17:39:40|4815.1|4812.3|4814|4811.2|4815.1|4812.3|4813.9|4811.1|89
1608745190000|2020-12-23 17:39:50|4813.9|4811.1|4812|4809.2|4814|4811.2|4812|4809.2|171
1608745200000|2020-12-23 17:40:00|4812.1|4809.3|4814|4811.2|4814.1|4811.3|4812.1|4809.3|87
1608745210000|2020-12-23 17:40:10|4813.9|4811.1|4814.1|4811.3|4814.1|4811.3|4813.9|4811.1|3
1608745220000|2020-12-23 17:40:20|4815|4812.2|4814.1|4811.3|4815|4812.2|4814.1|4811.3|50
1608745230000|2020-12-23 17:40:30|4814|4811.2|4814|4811.2|4814|4811.2|4812.9|4810.1|59
1608745240000|2020-12-23 17:40:40|4814.1|4811.3|4814|4811.2|4814.1|4811.3|4813.9|4811.1|3
1608745250000|2020-12-23 17:40:50|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|24
1608745260000|2020-12-23 17:41:00|4813.9|4811.1|4815.1|4812.3|4815.5|4812.7|4813.9|4811.1|99
1608745270000|2020-12-23 17:41:10|4815.9|4813.1|4815.1|4812.3|4815.9|4813.1|4815.1|4812.3|99
1608745280000|2020-12-23 17:41:20|4815.5|4812.7|4815.1|4812.3|4815.9|4813.1|4814.9|4812.1|38
1608745290000|2020-12-23 17:41:30|4815|4812.2|4814.9|4812.1|4815|4812.2|4814.9|4812.1|48
1608745300000|2020-12-23 17:41:40|4815|4812.2|4816|4813.2|4816|4813.2|4815|4812.2|31
1608745310000|2020-12-23 17:41:50|4816.1|4813.3|4817.9|4815.1|4818|4815.2|4816.1|4813.3|79
1608745320000|2020-12-23 17:42:00|4818|4815.2|4817|4814.2|4819|4816.2|4816.9|4814.1|76
1608745330000|2020-12-23 17:42:10|4817.1|4814.3|4818.1|4815.3|4818.1|4815.3|4817.1|4814.3|7
1608745340000|2020-12-23 17:42:20|4817.9|4815.1|4818|4815.2|4818.1|4815.3|4817.9|4815.1|21
1608745350000|2020-12-23 17:42:30|4817.9|4815.1|4816.9|4814.1|4817.9|4815.1|4816.9|4814.1|31
1608745360000|2020-12-23 17:42:40|4817|4814.2|4816|4813.2|4817|4814.2|4816|4813.2|38
1608745370000|2020-12-23 17:42:50|4816.1|4813.3|4816.9|4814.1|4816.9|4814.1|4816.1|4813.3|23
1608745380000|2020-12-23 17:43:00|4817|4814.2|4816.9|4814.1|4817|4814.2|4816.9|4814.1|8
1608745390000|2020-12-23 17:43:10|4817|4814.2|4816.9|4814.1|4817|4814.2|4816.9|4814.1|1
1608745400000|2020-12-23 17:43:20|4816.1|4813.3|4815|4812.2|4816.1|4813.3|4814.9|4812.1|35
1608745410000|2020-12-23 17:43:30|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|5
1608745420000|2020-12-23 17:43:40|4815|4812.2|4816|4813.2|4816|4813.2|4814.9|4812.1|25
1608745430000|2020-12-23 17:43:50|4815.9|4813.1|4815|4812.2|4815.9|4813.1|4815|4812.2|23
1608745440000|2020-12-23 17:44:00|4815.9|4813.1|4815|4812.2|4816|4813.2|4814.9|4812.1|18
1608745450000|2020-12-23 17:44:10|4814.9|4812.1|4815|4812.2|4815|4812.2|4814.9|4812.1|0
1608745460000|2020-12-23 17:44:20|4815.1|4812.3|4815.9|4813.1|4816|4813.2|4815.1|4812.3|34
1608745470000|2020-12-23 17:44:30|4816|4813.2|4816|4813.2|4816.9|4814.1|4816|4813.2|20
1608745480000|2020-12-23 17:44:40|4815.9|4813.1|4816|4813.2|4816.9|4814.1|4815.9|4813.1|46
1608745490000|2020-12-23 17:44:50|4815.9|4813.1|4816|4813.2|4816.1|4813.3|4815.9|4813.1|8
1608745500000|2020-12-23 17:45:00|4816.1|4813.3|4815.1|4812.3|4816.9|4814.1|4815.1|4812.3|91
1608745510000|2020-12-23 17:45:10|4815.5|4812.7|4815.1|4812.3|4815.9|4813.1|4815|4812.2|6
1608745520000|2020-12-23 17:45:20|4814.5|4811.7|4813.1|4810.3|4814.5|4811.7|4813|4810.2|89
1608745530000|2020-12-23 17:45:30|4812.9|4810.1|4812|4809.2|4813|4810.2|4812|4809.2|21
1608745540000|2020-12-23 17:45:40|4811.9|4809.1|4812|4809.2|4812.1|4809.3|4810.9|4808.1|114
1608745550000|2020-12-23 17:45:50|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|6
1608745560000|2020-12-23 17:46:00|4812.9|4810.1|4812.1|4809.3|4813.1|4810.3|4812.1|4809.3|108
1608745570000|2020-12-23 17:46:10|||||||||2
1608745580000|2020-12-23 17:46:20|||||||||3
1608745590000|2020-12-23 17:46:30|||||||||4
1608745600000|2020-12-23 17:46:40|4813|4810.2|4813.1|4810.3|4813.1|4810.3|4813|4810.2|42
1608745610000|2020-12-23 17:46:50|||||||||8
1608745620000|2020-12-23 17:47:00|4812.9|4810.1|4813|4810.2|4813.1|4810.3|4812.9|4810.1|46
1608745630000|2020-12-23 17:47:10|4812.9|4810.1|4810.1|4807.3|4812.9|4810.1|4810.1|4807.3|53
1608745640000|2020-12-23 17:47:20|||||||||19
1608745650000|2020-12-23 17:47:30|4810|4807.2|4810.9|4808.1|4811|4808.2|4810|4807.2|35
1608745660000|2020-12-23 17:47:40|4811|4808.2|4810.1|4807.3|4811|4808.2|4810.1|4807.3|9
1608745670000|2020-12-23 17:47:50|||||||||8
1608745680000|2020-12-23 17:48:00|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4808.1|4805.3|67
1608745690000|2020-12-23 17:48:10|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4808.1|4805.3|100
1608745700000|2020-12-23 17:48:20|4809.1|4806.3|4809.1|4806.3|4809.5|4806.7|4808.9|4806.1|23
1608745710000|2020-12-23 17:48:30|4809.9|4807.1|4810|4807.2|4810|4807.2|4809.1|4806.3|30
1608745720000|2020-12-23 17:48:40|4810.9|4808.1|4812.1|4809.3|4813.1|4810.3|4810|4807.2|172
1608745730000|2020-12-23 17:48:50|4812.9|4810.1|4812.1|4809.3|4812.9|4810.1|4812|4809.2|10
1608745740000|2020-12-23 17:49:00|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|4811|4808.2|17
1608745750000|2020-12-23 17:49:10|4811|4808.2|4812|4809.2|4812|4809.2|4810.1|4807.3|91
1608745760000|2020-12-23 17:49:20|4812.1|4809.3|4813|4810.2|4814|4811.2|4812|4809.2|24
1608745770000|2020-12-23 17:49:30|4813.1|4810.3|4814.1|4811.3|4814.1|4811.3|4813|4810.2|62
1608745780000|2020-12-23 17:49:40|4814|4811.2|4815.1|4812.3|4815.1|4812.3|4813.9|4811.1|11
1608745790000|2020-12-23 17:49:50|4815|4812.2|4816|4813.2|4817.9|4815.1|4815|4812.2|170
1608745800000|2020-12-23 17:50:00|4815.9|4813.1|4816.1|4813.3|4816.9|4814.1|4815.9|4813.1|24
1608745810000|2020-12-23 17:50:10|4816|4813.2|4817.1|4814.3|4817.1|4814.3|4815|4812.2|81
1608745820000|2020-12-23 17:50:20|4817.9|4815.1|4817.1|4814.3|4817.9|4815.1|4817|4814.2|28
1608745830000|2020-12-23 17:50:30|4817.9|4815.1|4818.1|4815.3|4819|4816.2|4817.9|4815.1|39
1608745840000|2020-12-23 17:50:40|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|24
1608745850000|2020-12-23 17:50:50|4818.1|4815.3|4818.1|4815.3|4818.9|4816.1|4817.9|4815.1|27
1608745860000|2020-12-23 17:51:00|4818.9|4816.1|4819.1|4816.3|4819.1|4816.3|4818.9|4816.1|34
1608745870000|2020-12-23 17:51:10|4819|4816.2|4819|4816.2|4819|4816.2|4818.9|4816.1|27
1608745880000|2020-12-23 17:51:20|4819.1|4816.3|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|16
1608745890000|2020-12-23 17:51:30|4820.5|4817.7|4822.1|4819.3|4823|4820.2|4820.5|4817.7|257
1608745900000|2020-12-23 17:51:40|4822.9|4820.1|4821.1|4818.3|4822.9|4820.1|4821|4818.2|77
1608745910000|2020-12-23 17:51:50|4821|4818.2|4819|4816.2|4821|4818.2|4819|4816.2|36
1608745920000|2020-12-23 17:52:00|4818.6|4815.8|4817.1|4814.3|4819|4816.2|4815|4812.2|186
1608745930000|2020-12-23 17:52:10|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|14
1608745940000|2020-12-23 17:52:20|4816.1|4813.3|4816|4813.2|4816.5|4813.7|4815.1|4812.3|40
1608745950000|2020-12-23 17:52:30|4816.1|4813.3|4815|4812.2|4816.1|4813.3|4815|4812.2|38
1608745960000|2020-12-23 17:52:40|4815.1|4812.3|4815.1|4812.3|4815.1|4812.3|4814.1|4811.3|13
1608745970000|2020-12-23 17:52:50|4815.9|4813.1|4816|4813.2|4816.9|4814.1|4815.9|4813.1|62
1608745980000|2020-12-23 17:53:00|4815.9|4813.1|4815.1|4812.3|4815.9|4813.1|4815|4812.2|30
1608745990000|2020-12-23 17:53:10|4815|4812.2|4814|4811.2|4815.1|4812.3|4813.1|4810.3|58
1608746000000|2020-12-23 17:53:20|4814.1|4811.3|4814.1|4811.3|4814.5|4811.7|4814.1|4811.3|12
1608746010000|2020-12-23 17:53:30|4813.2|4810.4|4813.1|4810.3|4814|4811.2|4813.1|4810.3|49
1608746020000|2020-12-23 17:53:40|4813.6|4810.8|4814|4811.2|4814|4811.2|4813.6|4810.8|19
1608746030000|2020-12-23 17:53:50|4814.1|4811.3|4815|4812.2|4815|4812.2|4814|4811.2|36
1608746040000|2020-12-23 17:54:00|4815.1|4812.3|4816|4813.2|4816|4813.2|4815|4812.2|45
1608746050000|2020-12-23 17:54:10|4816.1|4813.3|4815.1|4812.3|4816.1|4813.3|4815.1|4812.3|35
1608746060000|2020-12-23 17:54:20|4815.9|4813.1|4816.1|4813.3|4816.1|4813.3|4815.1|4812.3|33
1608746070000|2020-12-23 17:54:30|4816.9|4814.1|4815.1|4812.3|4817|4814.2|4815.1|4812.3|49
1608746080000|2020-12-23 17:54:40|4815.5|4812.7|4816|4813.2|4816.1|4813.3|4815.5|4812.7|22
1608746090000|2020-12-23 17:54:50|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|4816|4813.2|3
1608746100000|2020-12-23 17:55:00|4816.9|4814.1|4816.1|4813.3|4816.9|4814.1|4816|4813.2|45
1608746110000|2020-12-23 17:55:10|4816|4813.2|4816|4813.2|4816|4813.2|4816|4813.2|8
1608746120000|2020-12-23 17:55:20|4815.6|4812.8|4815.1|4812.3|4816.1|4813.3|4814.9|4812.1|37
1608746130000|2020-12-23 17:55:30|4814.9|4812.1|4814.1|4811.3|4814.9|4812.1|4814.1|4811.3|22
1608746140000|2020-12-23 17:55:40|4814|4811.2|4816|4813.2|4816|4813.2|4814|4811.2|21
1608746150000|2020-12-23 17:55:50|4816.1|4813.3|4815.1|4812.3|4816.1|4813.3|4815.1|4812.3|10
1608746160000|2020-12-23 17:56:00|4815.6|4812.8|4816|4813.2|4816.1|4813.3|4815.6|4812.8|17
1608746170000|2020-12-23 17:56:10|4815.2|4812.4|4816.1|4813.3|4816.1|4813.3|4815.1|4812.3|8
1608746180000|2020-12-23 17:56:20|4816|4813.2|4815.1|4812.3|4816|4813.2|4815.1|4812.3|8
1608746190000|2020-12-23 17:56:30|4814.9|4812.1|4816|4813.2|4816.1|4813.3|4814.9|4812.1|15
1608746200000|2020-12-23 17:56:40|4815.2|4812.4|4815.1|4812.3|4817.1|4814.3|4815.1|4812.3|52
1608746210000|2020-12-23 17:56:50|4815|4812.2|4815.1|4812.3|4815.1|4812.3|4815|4812.2|8
1608746220000|2020-12-23 17:57:00|4814.9|4812.1|4814.1|4811.3|4814.9|4812.1|4814.1|4811.3|38
1608746230000|2020-12-23 17:57:10|4814.9|4812.1|4815|4812.2|4815.1|4812.3|4814.9|4812.1|11
1608746240000|2020-12-23 17:57:20|4815.1|4812.3|4815.1|4812.3|4815.1|4812.3|4815|4812.2|6
1608746250000|2020-12-23 17:57:30|4815|4812.2|4814|4811.2|4816|4813.2|4813|4810.2|193
1608746260000|2020-12-23 17:57:40|4813.9|4811.1|4814.1|4811.3|4814.1|4811.3|4812.2|4809.4|45
1608746270000|2020-12-23 17:57:50|4814|4811.2|4818|4815.2|4818.9|4816.1|4814|4811.2|85
1608746280000|2020-12-23 17:58:00|4817.6|4814.8|4817|4814.2|4818|4815.2|4817|4814.2|24
1608746290000|2020-12-23 17:58:10|4817.1|4814.3|4819|4816.2|4819|4816.2|4817.1|4814.3|15
1608746300000|2020-12-23 17:58:20|4819.1|4816.3|4820|4817.2|4820|4817.2|4819.1|4816.3|60
1608746310000|2020-12-23 17:58:30|4820.1|4817.3|4820|4817.2|4820.1|4817.3|4819|4816.2|31
1608746320000|2020-12-23 17:58:40|4819.9|4817.1|4819.1|4816.3|4819.9|4817.1|4819|4816.2|11
1608746330000|2020-12-23 17:58:50|4819|4816.2|4818.1|4815.3|4819|4816.2|4817.6|4814.8|41
1608746340000|2020-12-23 17:59:00|4818|4815.2|4817|4814.2|4818|4815.2|4816.1|4813.3|46
1608746350000|2020-12-23 17:59:10|4816.2|4813.4|4819.1|4816.3|4819.1|4816.3|4816.1|4813.3|32
1608746360000|2020-12-23 17:59:20|4819.2|4816.4|4819.1|4816.3|4820|4817.2|4819.1|4816.3|63
1608746370000|2020-12-23 17:59:30|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|8
1608746380000|2020-12-23 17:59:40|4819.1|4816.3|4819.1|4816.3|4819.1|4816.3|4819|4816.2|1
1608746390000|2020-12-23 17:59:50|4819.9|4817.1|4821.1|4818.3|4821.9|4819.1|4819.9|4817.1|71
1608746400000|2020-12-23 18:00:00|4821.9|4819.1|4820|4817.2|4821.9|4819.1|4820|4817.2|33
1608746410000|2020-12-23 18:00:10|4820.1|4817.3|4823.1|4820.3|4823.1|4820.3|4820.1|4817.3|65
1608746420000|2020-12-23 18:00:20|4823|4820.2|4823|4820.2|4824|4821.2|4822|4819.2|97
1608746430000|2020-12-23 18:00:30|4822.1|4819.3|4824.1|4821.3|4824.1|4821.3|4822.1|4819.3|70
1608746440000|2020-12-23 18:00:40|4824.5|4821.7|4823|4820.2|4824.5|4821.7|4823|4820.2|78
1608746450000|2020-12-23 18:00:50|4823.1|4820.3|4823|4820.2|4823.1|4820.3|4823|4820.2|9
1608746460000|2020-12-23 18:01:00|4822.9|4820.1|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|67
1608746470000|2020-12-23 18:01:10|||||||||4
1608746480000|2020-12-23 18:01:20|4823.9|4821.1|4824.1|4821.3|4825|4822.2|4823|4820.2|90
1608746490000|2020-12-23 18:01:30|||||||||11
1608746500000|2020-12-23 18:01:40|4824|4821.2|4824.1|4821.3|4824.1|4821.3|4823|4820.2|78
1608746510000|2020-12-23 18:01:50|4824.5|4821.7|4823.1|4820.3|4825|4822.2|4823.1|4820.3|20
1608746520000|2020-12-23 18:02:00|4823|4820.2|4824.1|4821.3|4824.1|4821.3|4822.1|4819.3|79
1608746530000|2020-12-23 18:02:10|4824|4821.2|4823.1|4820.3|4824|4821.2|4822.1|4819.3|52
1608746540000|2020-12-23 18:02:20|4823.6|4820.8|4822.6|4819.8|4824.1|4821.3|4822.6|4819.8|52
1608746550000|2020-12-23 18:02:30|4823|4820.2|4822.1|4819.3|4823.1|4820.3|4822.1|4819.3|49
1608746560000|2020-12-23 18:02:40|4823.1|4820.3|4822.1|4819.3|4823.1|4820.3|4822.1|4819.3|20
1608746570000|2020-12-23 18:02:50|4822.5|4819.7|4822.1|4819.3|4822.5|4819.7|4822.1|4819.3|16
1608746580000|2020-12-23 18:03:00|||||||||19
1608746590000|2020-12-23 18:03:10|4821.9|4819.1|4821.1|4818.3|4821.9|4819.1|4821|4818.2|17
1608746600000|2020-12-23 18:03:20|4821.9|4819.1|4822.1|4819.3|4823.1|4820.3|4821.9|4819.1|42
1608746610000|2020-12-23 18:03:30|||||||||3
1608746620000|2020-12-23 18:03:40|4821.1|4818.3|4821.1|4818.3|4821.6|4818.8|4821.1|4818.3|15
1608746630000|2020-12-23 18:03:50|4822.1|4819.3|4823.1|4820.3|4823.2|4820.4|4822.1|4819.3|76
1608746640000|2020-12-23 18:04:00|4823|4820.2|4822.1|4819.3|4823|4820.2|4822.1|4819.3|19
1608746650000|2020-12-23 18:04:10|4822|4819.2|4822.1|4819.3|4822.9|4820.1|4822|4819.2|14
1608746660000|2020-12-23 18:04:20|4822|4819.2|4819.1|4816.3|4822|4819.2|4819.1|4816.3|38
1608746670000|2020-12-23 18:04:30|4819.5|4816.7|4821.1|4818.3|4821.1|4818.3|4819.5|4816.7|17
1608746680000|2020-12-23 18:04:40|4822|4819.2|4819.1|4816.3|4822|4819.2|4819.1|4816.3|53
1608746690000|2020-12-23 18:04:50|4819.9|4817.1|4819.1|4816.3|4819.9|4817.1|4819.1|4816.3|8
1608746700000|2020-12-23 18:05:00|4819.6|4816.8|4818.1|4815.3|4820|4817.2|4818|4815.2|59
1608746710000|2020-12-23 18:05:10|4818|4815.2|4817.1|4814.3|4818|4815.2|4817.1|4814.3|14
1608746720000|2020-12-23 18:05:20|4817.5|4814.7|4816.1|4813.3|4818|4815.2|4816|4813.2|56
1608746730000|2020-12-23 18:05:30|4817|4814.2|4818|4815.2|4818|4815.2|4816.6|4813.8|34
1608746740000|2020-12-23 18:05:40|4817.1|4814.3|4816.1|4813.3|4817.1|4814.3|4816.1|4813.3|39
1608746750000|2020-12-23 18:05:50|4817|4814.2|4819.1|4816.3|4819.1|4816.3|4817|4814.2|27
1608746760000|2020-12-23 18:06:00|4819.9|4817.1|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|73
1608746770000|2020-12-23 18:06:10|4820.2|4817.4|4823|4820.2|4823|4820.2|4820.1|4817.3|52
1608746780000|2020-12-23 18:06:20|4822.5|4819.7|4821|4818.2|4822.5|4819.7|4820.7|4817.9|53
1608746790000|2020-12-23 18:06:30|4820.2|4817.4|4820.1|4817.3|4821|4818.2|4819.9|4817.1|23
1608746800000|2020-12-23 18:06:40|4820|4817.2|4818.1|4815.3|4820.1|4817.3|4818.1|4815.3|36
1608746810000|2020-12-23 18:06:50|4818.6|4815.8|4818.1|4815.3|4818.6|4815.8|4817.1|4814.3|48
1608746820000|2020-12-23 18:07:00|4818|4815.2|4819|4816.2|4819.1|4816.3|4818|4815.2|14
1608746830000|2020-12-23 18:07:10|4818.1|4815.3|4818.1|4815.3|4818.1|4815.3|4818|4815.2|2
1608746840000|2020-12-23 18:07:20|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4817.9|4815.1|7
1608746850000|2020-12-23 18:07:30|4818|4815.2|4819|4816.2|4819.1|4816.3|4818|4815.2|10
1608746860000|2020-12-23 18:07:40|4818.9|4816.1|4819.1|4816.3|4819.1|4816.3|4818.1|4815.3|10
1608746870000|2020-12-23 18:07:50|4819.2|4816.4|4821.1|4818.3|4821.9|4819.1|4819.2|4816.4|35
1608746880000|2020-12-23 18:08:00|4822|4819.2|4822.1|4819.3|4823|4820.2|4822|4819.2|65
1608746890000|2020-12-23 18:08:10|4822.9|4820.1|4822.1|4819.3|4822.9|4820.1|4822.1|4819.3|23
1608746900000|2020-12-23 18:08:20|4822.5|4819.7|4823|4820.2|4823.1|4820.3|4822.1|4819.3|27
1608746910000|2020-12-23 18:08:30|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823|4820.2|5
1608746920000|2020-12-23 18:08:40|4823.9|4821.1|4823.1|4820.3|4823.9|4821.1|4823|4820.2|20
1608746930000|2020-12-23 18:08:50|4823|4820.2|4824|4821.2|4824|4821.2|4823|4820.2|24
1608746940000|2020-12-23 18:09:00|4823.9|4821.1|4824|4821.2|4824.1|4821.3|4823.9|4821.1|8
1608746950000|2020-12-23 18:09:10|4823.9|4821.1|4824|4821.2|4824.1|4821.3|4823.1|4820.3|54
1608746960000|2020-12-23 18:09:20|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4
1608746970000|2020-12-23 18:09:30|4824.9|4822.1|4825.9|4823.1|4826.1|4823.3|4824.9|4822.1|86
1608746980000|2020-12-23 18:09:40|4825.1|4822.3|4826.1|4823.3|4826.1|4823.3|4825.1|4822.3|26
1608746990000|2020-12-23 18:09:50|4826|4823.2|4827|4824.2|4827.1|4824.3|4825.9|4823.1|53
1608747000000|2020-12-23 18:10:00|4827.8|4825|4825.1|4822.3|4827.8|4825|4825.1|4822.3|110
1608747010000|2020-12-23 18:10:10|4825|4822.2|4824.1|4821.3|4825|4822.2|4824.1|4821.3|34
1608747020000|2020-12-23 18:10:20|4824|4821.2|4825.1|4822.3|4825.1|4822.3|4823.1|4820.3|36
1608747030000|2020-12-23 18:10:30|4825|4822.2|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|19
1608747040000|2020-12-23 18:10:40|4824|4821.2|4824|4821.2|4824|4821.2|4824|4821.2|4
1608747050000|2020-12-23 18:10:50|4823.9|4821.1|4823.1|4820.3|4824|4821.2|4822.9|4820.1|23
1608747060000|2020-12-23 18:11:00|4823|4820.2|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|25
1608747070000|2020-12-23 18:11:10|4823|4820.2|4822.1|4819.3|4823.1|4820.3|4822.1|4819.3|18
1608747080000|2020-12-23 18:11:20|4822|4819.2|4823|4820.2|4823.1|4820.3|4822|4819.2|21
1608747090000|2020-12-23 18:11:30|4823.1|4820.3|4823|4820.2|4823.1|4820.3|4822.1|4819.3|35
1608747100000|2020-12-23 18:11:40|4823.1|4820.3|4822|4819.2|4823.1|4820.3|4822|4819.2|12
1608747110000|2020-12-23 18:11:50|4821.9|4819.1|4822.1|4819.3|4822.1|4819.3|4821.1|4818.3|22
1608747120000|2020-12-23 18:12:00|4821.1|4818.3|4821|4818.2|4821.9|4819.1|4821|4818.2|44
1608747130000|2020-12-23 18:12:10|4821.1|4818.3|4821|4818.2|4821.1|4818.3|4821|4818.2|3
1608747140000|2020-12-23 18:12:20|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4821|4818.2|21
1608747150000|2020-12-23 18:12:30|4822|4819.2|4822|4819.2|4822.1|4819.3|4822|4819.2|11
1608747160000|2020-12-23 18:12:40|4821.9|4819.1|4821.9|4819.1|4822|4819.2|4821.1|4818.3|41
1608747170000|2020-12-23 18:12:50|4822|4819.2|4821.1|4818.3|4822|4819.2|4821.1|4818.3|33
1608747180000|2020-12-23 18:13:00|4821|4818.2|4820.1|4817.3|4821.1|4818.3|4819|4816.2|70
1608747190000|2020-12-23 18:13:10|4820.9|4818.1|4821|4818.2|4821|4818.2|4820.9|4818.1|7
1608747200000|2020-12-23 18:13:20|4821.1|4818.3|4820.6|4817.8|4821.1|4818.3|4820.1|4817.3|22
1608747210000|2020-12-23 18:13:30|4820.2|4817.4|4820|4817.2|4820.2|4817.4|4820|4817.2|4
1608747220000|2020-12-23 18:13:40|4820.1|4817.3|4820|4817.2|4820.1|4817.3|4820|4817.2|0
1608747230000|2020-12-23 18:13:50|4820.5|4817.7|4821|4818.2|4821.1|4818.3|4820.5|4817.7|5
1608747240000|2020-12-23 18:14:00|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|4820|4817.2|4
1608747250000|2020-12-23 18:14:10|4820|4817.2|4819|4816.2|4820|4817.2|4819|4816.2|11
1608747260000|2020-12-23 18:14:20|4819.1|4816.3|4819.1|4816.3|4820|4817.2|4819|4816.2|26
1608747270000|2020-12-23 18:14:30|4819.6|4816.8|4820|4817.2|4820|4817.2|4819.6|4816.8|8
1608747280000|2020-12-23 18:14:40|4820.1|4817.3|4821.1|4818.3|4821.1|4818.3|4820.1|4817.3|42
1608747290000|2020-12-23 18:14:50|||||||||9
1608747300000|2020-12-23 18:15:00|4821.5|4818.7|4820.1|4817.3|4822.1|4819.3|4820.1|4817.3|46
1608747310000|2020-12-23 18:15:10|4820|4817.2|4819.1|4816.3|4820.1|4817.3|4819.1|4816.3|22
1608747320000|2020-12-23 18:15:20|4818.1|4815.3|4819.1|4816.3|4819.1|4816.3|4818.1|4815.3|27
1608747330000|2020-12-23 18:15:30|4818.1|4815.3|4817.1|4814.3|4818.1|4815.3|4817.1|4814.3|66
1608747340000|2020-12-23 18:15:40|||||||||5
1608747350000|2020-12-23 18:15:50|||||||||1
1608747360000|2020-12-23 18:16:00|4817.9|4815.1|4817.1|4814.3|4818.1|4815.3|4817.1|4814.3|36
1608747370000|2020-12-23 18:16:10|4817.2|4814.4|4817.9|4815.1|4818.1|4815.3|4817.1|4814.3|36
1608747380000|2020-12-23 18:16:20|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4818|4815.2|3
1608747390000|2020-12-23 18:16:30|4819.1|4816.3|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|32
1608747400000|2020-12-23 18:16:40|4820.9|4818.1|4820.1|4817.3|4820.9|4818.1|4820.1|4817.3|19
1608747410000|2020-12-23 18:16:50|4821|4818.2|4820.1|4817.3|4821.1|4818.3|4820.1|4817.3|16
1608747420000|2020-12-23 18:17:00|||||||||5
1608747430000|2020-12-23 18:17:10|||||||||6
1608747440000|2020-12-23 18:17:20|4820.5|4817.7|4821.1|4818.3|4821.1|4818.3|4820.1|4817.3|37
1608747450000|2020-12-23 18:17:30|4822|4819.2|4822.1|4819.3|4822.9|4820.1|4822|4819.2|69
1608747460000|2020-12-23 18:17:40|4823|4820.2|4824.1|4821.3|4824.1|4821.3|4823|4820.2|31
1608747470000|2020-12-23 18:17:50|4824.9|4822.1|4825.1|4822.3|4825.1|4822.3|4824.9|4822.1|12
1608747480000|2020-12-23 18:18:00|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|13
1608747490000|2020-12-23 18:18:10|4825|4822.2|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|17
1608747500000|2020-12-23 18:18:20|4823.9|4821.1|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|41
1608747510000|2020-12-23 18:18:30|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|21
1608747520000|2020-12-23 18:18:40|4826.1|4823.3|4824.1|4821.3|4826.1|4823.3|4824.1|4821.3|58
1608747530000|2020-12-23 18:18:50|4824.9|4822.1|4826.1|4823.3|4826.9|4824.1|4824.9|4822.1|74
1608747540000|2020-12-23 18:19:00|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|15
1608747550000|2020-12-23 18:19:10|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|20
1608747560000|2020-12-23 18:19:20|4826|4823.2|4825.1|4822.3|4826|4823.2|4825.1|4822.3|10
1608747570000|2020-12-23 18:19:30|4825|4822.2|4824.1|4821.3|4825|4822.2|4824.1|4821.3|22
1608747580000|2020-12-23 18:19:40|||||||||4
1608747590000|2020-12-23 18:19:50|4824|4821.2|4823.1|4820.3|4824|4821.2|4823.1|4820.3|16
1608747600000|2020-12-23 18:20:00|4823.6|4820.8|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|12
1608747610000|2020-12-23 18:20:10|||||||||1
1608747620000|2020-12-23 18:20:20|4824.9|4822.1|4825.1|4822.3|4826.1|4823.3|4824.9|4822.1|53
1608747630000|2020-12-23 18:20:30|||||||||7
1608747650000|2020-12-23 18:20:50|||||||||3
1608747660000|2020-12-23 18:21:00|4826|4823.2|4824.1|4821.3|4826.1|4823.3|4824.1|4821.3|32
1608747670000|2020-12-23 18:21:10|4824.2|4821.4|4824.1|4821.3|4824.2|4821.4|4824.1|4821.3|19
1608747680000|2020-12-23 18:21:20|4825|4822.2|4824.1|4821.3|4825|4822.2|4824.1|4821.3|5
1608747690000|2020-12-23 18:21:30|4823.1|4820.3|4823|4820.2|4823.1|4820.3|4823|4820.2|7
1608747700000|2020-12-23 18:21:40|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|3
1608747710000|2020-12-23 18:21:50|4822|4819.2|4822.1|4819.3|4822.1|4819.3|4822|4819.2|3
1608747720000|2020-12-23 18:22:00|4822.9|4820.1|4823.1|4820.3|4823.1|4820.3|4822.9|4820.1|16
1608747730000|2020-12-23 18:22:10|4823|4820.2|4823|4820.2|4823|4820.2|4822.1|4819.3|25
1608747740000|2020-12-23 18:22:20|4822.6|4819.8|4822.5|4819.7|4822.9|4820.1|4822.1|4819.3|10
1608747750000|2020-12-23 18:22:30|4822.6|4819.8|4823.1|4820.3|4824.1|4821.3|4822.6|4819.8|26
1608747760000|2020-12-23 18:22:40|||||||||1
1608747770000|2020-12-23 18:22:50|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|28
1608747780000|2020-12-23 18:23:00|4823.6|4820.8|4823.1|4820.3|4823.6|4820.8|4823.1|4820.3|19
1608747790000|2020-12-23 18:23:10|||||||||1
1608747800000|2020-12-23 18:23:20|4823.9|4821.1|4823.1|4820.3|4824.1|4821.3|4823.1|4820.3|16
1608747810000|2020-12-23 18:23:30|4823|4820.2|4823.1|4820.3|4823.9|4821.1|4823|4820.2|18
1608747820000|2020-12-23 18:23:40|4823.5|4820.7|4825|4822.2|4825.1|4822.3|4823.1|4820.3|51
1608747830000|2020-12-23 18:23:50|4825.1|4822.3|4825|4822.2|4825.1|4822.3|4824.1|4821.3|9
1608747840000|2020-12-23 18:24:00|4824.9|4822.1|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|6
1608747850000|2020-12-23 18:24:10|4824.6|4821.8|4824|4821.2|4824.6|4821.8|4823.1|4820.3|42
1608747860000|2020-12-23 18:24:20|4823.9|4821.1|4822|4819.2|4823.9|4821.1|4821.1|4818.3|52
1608747870000|2020-12-23 18:24:30|4822.1|4819.3|4821.1|4818.3|4822.1|4819.3|4821.1|4818.3|7
1608747880000|2020-12-23 18:24:40|4821.2|4818.4|4821.1|4818.3|4822|4819.2|4821.1|4818.3|6
1608747890000|2020-12-23 18:24:50|4821|4818.2|4821|4818.2|4821.1|4818.3|4821|4818.2|14
1608747900000|2020-12-23 18:25:00|4821.1|4818.3|4820.1|4817.3|4821.1|4818.3|4820.1|4817.3|28
1608747910000|2020-12-23 18:25:10|4821.1|4818.3|4821.1|4818.3|4823.1|4820.3|4821.1|4818.3|28
1608747920000|2020-12-23 18:25:20|4821.5|4818.7|4820.6|4817.8|4822.1|4819.3|4820.1|4817.3|58
1608747930000|2020-12-23 18:25:30|4821|4818.2|4821.1|4818.3|4821.1|4818.3|4821|4818.2|4
1608747940000|2020-12-23 18:25:40|4821.5|4818.7|4823|4820.2|4823|4820.2|4821.5|4818.7|31
1608747950000|2020-12-23 18:25:50|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|1
1608747960000|2020-12-23 18:26:00|4820.9|4818.1|4820.1|4817.3|4821|4818.2|4820|4817.2|217
1608747970000|2020-12-23 18:26:10|4820|4817.2|4819.1|4816.3|4820.1|4817.3|4819.1|4816.3|31
1608747980000|2020-12-23 18:26:20|4819|4816.2|4819|4816.2|4820|4817.2|4819|4816.2|51
1608747990000|2020-12-23 18:26:30|4818.9|4816.1|4819|4816.2|4819.1|4816.3|4818.5|4815.7|7
1608748000000|2020-12-23 18:26:40|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4819.1|4816.3|8
1608748010000|2020-12-23 18:26:50|4819.9|4817.1|4821|4818.2|4821|4818.2|4819.9|4817.1|16
1608748020000|2020-12-23 18:27:00|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4821|4818.2|17
1608748030000|2020-12-23 18:27:10|4821|4818.2|4821|4818.2|4821.1|4818.3|4820.9|4818.1|32
1608748040000|2020-12-23 18:27:20|4821.1|4818.3|4824|4821.2|4824.1|4821.3|4821.1|4818.3|43
1608748050000|2020-12-23 18:27:30|4824.1|4821.3|4824.1|4821.3|4824.9|4822.1|4823.1|4820.3|57
1608748060000|2020-12-23 18:27:40|4824.5|4821.7|4824.1|4821.3|4824.9|4822.1|4824.1|4821.3|10
1608748070000|2020-12-23 18:27:50|4824|4821.2|4824|4821.2|4824|4821.2|4823.9|4821.1|33
1608748080000|2020-12-23 18:28:00|4824.1|4821.3|4825.1|4822.3|4825.9|4823.1|4824|4821.2|36
1608748090000|2020-12-23 18:28:10|4826|4823.2|4827.1|4824.3|4827.1|4824.3|4826|4823.2|21
1608748100000|2020-12-23 18:28:20|4827|4824.2|4826.1|4823.3|4827.1|4824.3|4826.1|4823.3|6
1608748110000|2020-12-23 18:28:30|4826.9|4824.1|4827.1|4824.3|4827.5|4824.7|4826.9|4824.1|37
1608748120000|2020-12-23 18:28:40|4827|4824.2|4826.1|4823.3|4827|4824.2|4826.1|4823.3|19
1608748130000|2020-12-23 18:28:50|4826|4823.2|4826.1|4823.3|4826.1|4823.3|4826|4823.2|3
1608748140000|2020-12-23 18:29:00|4826|4823.2|4826|4823.2|4826.1|4823.3|4826|4823.2|7
1608748150000|2020-12-23 18:29:10|4826.1|4823.3|4825.6|4822.8|4826.1|4823.3|4825.1|4822.3|8
1608748160000|2020-12-23 18:29:20|4825.1|4822.3|4826.1|4823.3|4826.1|4823.3|4825.1|4822.3|14
1608748170000|2020-12-23 18:29:30|4827|4824.2|4825.1|4822.3|4827|4824.2|4825.1|4822.3|45
1608748180000|2020-12-23 18:29:40|4825.9|4823.1|4826.1|4823.3|4826.1|4823.3|4825.1|4822.3|14
1608748190000|2020-12-23 18:29:50|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827|4824.2|26
1608748200000|2020-12-23 18:30:00|4826.1|4823.3|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|66
1608748210000|2020-12-23 18:30:10|4824.5|4821.7|4823|4820.2|4824.5|4821.7|4822.1|4819.3|36
1608748220000|2020-12-23 18:30:20|4823.1|4820.3|4824.1|4821.3|4824.6|4821.8|4823.1|4820.3|31
1608748230000|2020-12-23 18:30:30|4824|4821.2|4824.1|4821.3|4825.1|4822.3|4823.1|4820.3|25
1608748240000|2020-12-23 18:30:40|4824.9|4822.1|4824.6|4821.8|4825.1|4822.3|4824.5|4821.7|21
1608748250000|2020-12-23 18:30:50|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|0
1608748260000|2020-12-23 18:31:00|4824.9|4822.1|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|18
1608748270000|2020-12-23 18:31:10|||||||||3
1608748290000|2020-12-23 18:31:30|4825.9|4823.1|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|37
1608748300000|2020-12-23 18:31:40|4824.9|4822.1|4825.1|4822.3|4825.1|4822.3|4824.9|4822.1|10
1608748310000|2020-12-23 18:31:50|4825|4822.2|4825.6|4822.8|4825.6|4822.8|4825|4822.2|3
1608748320000|2020-12-23 18:32:00|4826|4823.2|4822|4819.2|4826|4823.2|4821.9|4819.1|379
1608748330000|2020-12-23 18:32:10|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|8
1608748340000|2020-12-23 18:32:20|4822|4819.2|4821|4818.2|4822.1|4819.3|4821|4818.2|8
1608748350000|2020-12-23 18:32:30|4821.1|4818.3|4820.1|4817.3|4821.1|4818.3|4820|4817.2|18
1608748360000|2020-12-23 18:32:40|4821.1|4818.3|4821.1|4818.3|4822|4819.2|4821.1|4818.3|30
1608748370000|2020-12-23 18:32:50|4821|4818.2|4821|4818.2|4821.1|4818.3|4821|4818.2|5
1608748380000|2020-12-23 18:33:00|4820.9|4818.1|4820.1|4817.3|4821.1|4818.3|4820.1|4817.3|26
1608748390000|2020-12-23 18:33:10|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4820|4817.2|21
1608748400000|2020-12-23 18:33:20|4820.6|4817.8|4821.1|4818.3|4821.1|4818.3|4820.1|4817.3|19
1608748410000|2020-12-23 18:33:30|4821.9|4819.1|4821.1|4818.3|4822.1|4819.3|4821.1|4818.3|29
1608748420000|2020-12-23 18:33:40|4822|4819.2|4821.1|4818.3|4822|4819.2|4821.1|4818.3|23
1608748430000|2020-12-23 18:33:50|4820.6|4817.8|4821.6|4818.8|4822|4819.2|4820.1|4817.3|43
1608748440000|2020-12-23 18:34:00|4822|4819.2|4822.1|4819.3|4824|4821.2|4821.1|4818.3|43
1608748450000|2020-12-23 18:34:10|4823|4820.2|4822.1|4819.3|4823|4820.2|4822.1|4819.3|13
1608748460000|2020-12-23 18:34:20|||||||||1
1608748470000|2020-12-23 18:34:30|4822.9|4820.1|4823|4820.2|4823|4820.2|4822.1|4819.3|29
1608748480000|2020-12-23 18:34:40|4823.1|4820.3|4823.1|4820.3|4824|4821.2|4823|4820.2|43
1608748490000|2020-12-23 18:34:50|4823.5|4820.7|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|14
1608748500000|2020-12-23 18:35:00|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|16
1608748510000|2020-12-23 18:35:10|4823|4820.2|4823.1|4820.3|4823.1|4820.3|4823|4820.2|5
1608748520000|2020-12-23 18:35:20|4823|4820.2|4822.1|4819.3|4823.1|4820.3|4822.1|4819.3|12
1608748530000|2020-12-23 18:35:30|4822|4819.2|4822|4819.2|4822.1|4819.3|4822|4819.2|23
1608748540000|2020-12-23 18:35:40|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822|4819.2|5
1608748550000|2020-12-23 18:35:50|4822|4819.2|4822.1|4819.3|4822.1|4819.3|4822|4819.2|0
1608748560000|2020-12-23 18:36:00|4822|4819.2|4822|4819.2|4822.1|4819.3|4822|4819.2|5
1608748570000|2020-12-23 18:36:10|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|1
1608748580000|2020-12-23 18:36:20|||||||||1
1608748590000|2020-12-23 18:36:30|||||||||6
1608748600000|2020-12-23 18:36:40|||||||||1
1608748610000|2020-12-23 18:36:50|||||||||7
1608748620000|2020-12-23 18:37:00|4822|4819.2|4822.1|4819.3|4822.1|4819.3|4821.1|4818.3|73
1608748630000|2020-12-23 18:37:10|4822.9|4820.1|4822.1|4819.3|4822.9|4820.1|4822.1|4819.3|14
1608748640000|2020-12-23 18:37:20|4822.5|4819.7|4823|4820.2|4823.1|4820.3|4822.1|4819.3|6
1608748650000|2020-12-23 18:37:30|4822.2|4819.4|4822.1|4819.3|4822.2|4819.4|4822.1|4819.3|13
1608748660000|2020-12-23 18:37:40|4822.5|4819.7|4823|4820.2|4823.1|4820.3|4822.5|4819.7|11
1608748670000|2020-12-23 18:37:50|4822.6|4819.8|4824.1|4821.3|4824.1|4821.3|4822.6|4819.8|21
1608748680000|2020-12-23 18:38:00|4824|4821.2|4823.1|4820.3|4824|4821.2|4823.1|4820.3|20
1608748700000|2020-12-23 18:38:20|4823.9|4821.1|4825.1|4822.3|4825.1|4822.3|4823.9|4821.1|19
1608748710000|2020-12-23 18:38:30|4825|4822.2|4827.1|4824.3|4827.1|4824.3|4824.6|4821.8|18
1608748720000|2020-12-23 18:38:40|4828|4825.2|4827.1|4824.3|4828|4825.2|4827.1|4824.3|33
1608748730000|2020-12-23 18:38:50|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|37
1608748740000|2020-12-23 18:39:00|4827.5|4824.7|4828.1|4825.3|4828.5|4825.7|4827.5|4824.7|41
1608748750000|2020-12-23 18:39:10|4829|4826.2|4830.1|4827.3|4831.1|4828.3|4829|4826.2|233
1608748760000|2020-12-23 18:39:20|4830|4827.2|4829|4826.2|4830.1|4827.3|4829|4826.2|17
1608748770000|2020-12-23 18:39:30|4828.1|4825.3|4829.1|4826.3|4829.1|4826.3|4828.1|4825.3|28
1608748780000|2020-12-23 18:39:40|4828.1|4825.3|4828.9|4826.1|4829.1|4826.3|4828.1|4825.3|27
1608748790000|2020-12-23 18:39:50|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|35
1608748800000|2020-12-23 18:40:00|4829|4826.2|4829.1|4826.3|4829.1|4826.3|4828.1|4825.3|42
1608748810000|2020-12-23 18:40:10|4829|4826.2|4828.1|4825.3|4829|4826.2|4828|4825.2|19
1608748820000|2020-12-23 18:40:20|4828|4825.2|4828|4825.2|4828.5|4825.7|4828|4825.2|48
1608748830000|2020-12-23 18:40:30|4827.9|4825.1|4828|4825.2|4828.1|4825.3|4827.1|4824.3|34
1608748840000|2020-12-23 18:40:40|||||||||5
1608748850000|2020-12-23 18:40:50|4828.1|4825.3|4830.1|4827.3|4830.9|4828.1|4828.1|4825.3|25
1608748860000|2020-12-23 18:41:00|4831|4828.2|4830.1|4827.3|4831|4828.2|4830.1|4827.3|30
1608748870000|2020-12-23 18:41:10|||||||||5
1608748890000|2020-12-23 18:41:30|4830|4827.2|4830.1|4827.3|4830.1|4827.3|4830|4827.2|7
1608748900000|2020-12-23 18:41:40|4830|4827.2|4830.1|4827.3|4830.9|4828.1|4830|4827.2|14
1608748910000|2020-12-23 18:41:50|4830.6|4827.8|4830.1|4827.3|4830.6|4827.8|4830.1|4827.3|15
1608748920000|2020-12-23 18:42:00|4830.9|4828.1|4832.1|4829.3|4832.1|4829.3|4830.9|4828.1|26
1608748930000|2020-12-23 18:42:10|4832.3|4829.5|4834.1|4831.3|4834.1|4831.3|4832.3|4829.5|69
1608748940000|2020-12-23 18:42:20|4835.1|4832.3|4835|4832.2|4835.9|4833.1|4834.9|4832.1|169
1608748950000|2020-12-23 18:42:30|4835.1|4832.3|4837.5|4834.7|4837.9|4835.1|4835|4832.2|142
1608748960000|2020-12-23 18:42:40|4837.1|4834.3|4835.9|4833.1|4837.1|4834.3|4835|4832.2|41
1608748970000|2020-12-23 18:42:50|4836|4833.2|4836.9|4834.1|4836.9|4834.1|4836|4833.2|61
1608748980000|2020-12-23 18:43:00|4836.5|4833.7|4836.9|4834.1|4837|4834.2|4836|4833.2|87
1608748990000|2020-12-23 18:43:10|4836.8|4834|4835.9|4833.1|4836.8|4834|4835|4832.2|14
1608749000000|2020-12-23 18:43:20|4836|4833.2|4835|4832.2|4836|4833.2|4835|4832.2|16
1608749010000|2020-12-23 18:43:30|4834.9|4832.1|4834.9|4832.1|4835|4832.2|4834.1|4831.3|40
1608749020000|2020-12-23 18:43:40|4835|4832.2|4835.9|4833.1|4836.5|4833.7|4834.9|4832.1|42
1608749030000|2020-12-23 18:43:50|4835.1|4832.3|4836|4833.2|4836|4833.2|4835.1|4832.3|16
1608749040000|2020-12-23 18:44:00|||||||||11
1608749050000|2020-12-23 18:44:10|4835.9|4833.1|4835|4832.2|4835.9|4833.1|4835|4832.2|99
1608749060000|2020-12-23 18:44:20|4834.9|4832.1|4835|4832.2|4835.1|4832.3|4834.9|4832.1|11
1608749070000|2020-12-23 18:44:30|4834.9|4832.1|4835|4832.2|4835|4832.2|4834.9|4832.1|14
1608749080000|2020-12-23 18:44:40|4835.1|4832.3|4836.1|4833.3|4836.1|4833.3|4835|4832.2|33
1608749090000|2020-12-23 18:44:50|4836|4833.2|4835|4832.2|4836.1|4833.3|4835|4832.2|38
1608749100000|2020-12-23 18:45:00|4835.8|4833|4835|4832.2|4836.1|4833.3|4835|4832.2|107
1608749110000|2020-12-23 18:45:10|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|6
1608749120000|2020-12-23 18:45:20|4834.1|4831.3|4834|4831.2|4834.1|4831.3|4834|4831.2|18
1608749130000|2020-12-23 18:45:30|||||||||5
1608749140000|2020-12-23 18:45:40|4833.9|4831.1|4834.1|4831.3|4834.9|4832.1|4833.9|4831.1|36
1608749150000|2020-12-23 18:45:50|4834|4831.2|4833.9|4831.1|4834|4831.2|4832.1|4829.3|102
1608749160000|2020-12-23 18:46:00|4833|4830.2|4834|4831.2|4834|4831.2|4832.9|4830.1|20
1608749170000|2020-12-23 18:46:10|4835|4832.2|4835.9|4833.1|4835.9|4833.1|4834.2|4831.4|32
1608749180000|2020-12-23 18:46:20|4836|4833.2|4836.9|4834.1|4837|4834.2|4835.9|4833.1|86
1608749190000|2020-12-23 18:46:30|4836.5|4833.7|4836|4833.2|4836.9|4834.1|4836|4833.2|29
1608749200000|2020-12-23 18:46:40|4835.9|4833.1|4835.1|4832.3|4835.9|4833.1|4835|4832.2|26
1608749210000|2020-12-23 18:46:50|4835|4832.2|4835.9|4833.1|4835.9|4833.1|4835|4832.2|9
1608749220000|2020-12-23 18:47:00|4836.9|4834.1|4834.9|4832.1|4836.9|4834.1|4834|4831.2|30
1608749230000|2020-12-23 18:47:10|4834.4|4831.6|4834.1|4831.3|4834.5|4831.7|4834.1|4831.3|3
1608749240000|2020-12-23 18:47:20|4834.5|4831.7|4836|4833.2|4836|4833.2|4834.5|4831.7|10
1608749250000|2020-12-23 18:47:30|4835.9|4833.1|4835|4832.2|4835.9|4833.1|4835|4832.2|12
1608749260000|2020-12-23 18:47:40|4834.9|4832.1|4835|4832.2|4835|4832.2|4834.9|4832.1|2
1608749270000|2020-12-23 18:47:50|4834.9|4832.1|4834|4831.2|4834.9|4832.1|4833.9|4831.1|25
1608749280000|2020-12-23 18:48:00|4833.9|4831.1|4834|4831.2|4834|4831.2|4833|4830.2|27
1608749290000|2020-12-23 18:48:10|4833.9|4831.1|4833|4830.2|4834|4831.2|4833|4830.2|8
1608749300000|2020-12-23 18:48:20|4833.1|4830.3|4833.1|4830.3|4833.9|4831.1|4833|4830.2|40
1608749310000|2020-12-23 18:48:30|4833|4830.2|4832.9|4830.1|4833.1|4830.3|4831.9|4829.1|11
1608749320000|2020-12-23 18:48:40|4832.5|4829.7|4832.9|4830.1|4832.9|4830.1|4832.1|4829.3|21
1608749330000|2020-12-23 18:48:50|4832.5|4829.7|4832|4829.2|4832.5|4829.7|4832|4829.2|3
1608749340000|2020-12-23 18:49:00|4832.1|4829.3|4832|4829.2|4832.1|4829.3|4831.5|4828.7|39
1608749350000|2020-12-23 18:49:10|4831.9|4829.1|4832.9|4830.1|4833|4830.2|4831.9|4829.1|29
1608749360000|2020-12-23 18:49:20|4832.5|4829.7|4832.9|4830.1|4832.9|4830.1|4832|4829.2|5
1608749370000|2020-12-23 18:49:30|4832.5|4829.7|4833|4830.2|4833|4830.2|4832.5|4829.7|10
1608749390000|2020-12-23 18:49:50|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|2
1608749400000|2020-12-23 18:50:00|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|12
1608749410000|2020-12-23 18:50:10|4832.9|4830.1|4833|4830.2|4833|4830.2|4832.9|4830.1|28
1608749420000|2020-12-23 18:50:20|4832.9|4830.1|4832|4829.2|4832.9|4830.1|4832|4829.2|5
1608749430000|2020-12-23 18:50:30|4831.9|4829.1|4832.1|4829.3|4832.9|4830.1|4831.9|4829.1|14
1608749440000|2020-12-23 18:50:40|4832|4829.2|4833.1|4830.3|4833.1|4830.3|4832|4829.2|7
1608749450000|2020-12-23 18:50:50|||||||||1
1608749460000|2020-12-23 18:51:00|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|16
1608749470000|2020-12-23 18:51:10|4832.9|4830.1|4832.9|4830.1|4833|4830.2|4832.9|4830.1|7
1608749480000|2020-12-23 18:51:20|4833|4830.2|4834.1|4831.3|4834.1|4831.3|4833|4830.2|12
1608749490000|2020-12-23 18:51:30|4834|4831.2|4834|4831.2|4834|4831.2|4833.9|4831.1|11
1608749500000|2020-12-23 18:51:40|4834.1|4831.3|4832.9|4830.1|4834.1|4831.3|4832.1|4829.3|33
1608749510000|2020-12-23 18:51:50|4833|4830.2|4833|4830.2|4833|4830.2|4832.9|4830.1|9
1608749520000|2020-12-23 18:52:00|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4832.9|4830.1|7
1608749530000|2020-12-23 18:52:10|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|0
1608749540000|2020-12-23 18:52:20|4833.1|4830.3|4833.9|4831.1|4834.1|4831.3|4833.1|4830.3|21
1608749550000|2020-12-23 18:52:30|4833.5|4830.7|4835.1|4832.3|4835.9|4833.1|4833.1|4830.3|26
1608749560000|2020-12-23 18:52:40|4834.9|4832.1|4835|4832.2|4835|4832.2|4834.1|4831.3|14
1608749570000|2020-12-23 18:52:50|4835.1|4832.3|4836|4833.2|4836|4833.2|4835.1|4832.3|4
1608749580000|2020-12-23 18:53:00|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|14
1608749590000|2020-12-23 18:53:10|4836|4833.2|4836.1|4833.3|4836.1|4833.3|4836|4833.2|21
1608749600000|2020-12-23 18:53:20|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|2
1608749610000|2020-12-23 18:53:30|4835.9|4833.1|4835.1|4832.3|4836.1|4833.3|4835.1|4832.3|55
1608749620000|2020-12-23 18:53:40|4835|4832.2|4835.1|4832.3|4835.1|4832.3|4835|4832.2|15
1608749630000|2020-12-23 18:53:50|4834.9|4832.1|4835|4832.2|4835.1|4832.3|4834.9|4832.1|5
1608749640000|2020-12-23 18:54:00|4835.1|4832.3|4835|4832.2|4835.1|4832.3|4835|4832.2|3
1608749650000|2020-12-23 18:54:10|4835.1|4832.3|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|16
1608749660000|2020-12-23 18:54:20|4835|4832.2|4835|4832.2|4835.1|4832.3|4835|4832.2|16
1608749670000|2020-12-23 18:54:30|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4
1608749680000|2020-12-23 18:54:40|4835|4832.2|4833|4830.2|4835|4832.2|4833|4830.2|93
1608749690000|2020-12-23 18:54:50|4833.1|4830.3|4834|4831.2|4834|4831.2|4833.1|4830.3|26
1608749700000|2020-12-23 18:55:00|4834.1|4831.3|4835.1|4832.3|4835.8|4833|4834.1|4831.3|97
1608749710000|2020-12-23 18:55:10|4835|4832.2|4833.9|4831.1|4835|4832.2|4833.9|4831.1|12
1608749720000|2020-12-23 18:55:20|4834|4831.2|4834|4831.2|4834.1|4831.3|4834|4831.2|0
1608749730000|2020-12-23 18:55:30|4834.1|4831.3|4835|4832.2|4835|4832.2|4834.1|4831.3|14
1608749740000|2020-12-23 18:55:40|4835.1|4832.3|4835|4832.2|4835.9|4833.1|4834.9|4832.1|20
1608749750000|2020-12-23 18:55:50|4835.1|4832.3|4835|4832.2|4835.5|4832.7|4835|4832.2|8
1608749760000|2020-12-23 18:56:00|4835.9|4833.1|4835|4832.2|4835.9|4833.1|4835|4832.2|18
1608749770000|2020-12-23 18:56:10|4835.1|4832.3|4835|4832.2|4835.1|4832.3|4835|4832.2|3
1608749780000|2020-12-23 18:56:20|4834.9|4832.1|4835|4832.2|4835|4832.2|4834.1|4831.3|15
1608749790000|2020-12-23 18:56:30|4834.5|4831.7|4834.1|4831.3|4834.5|4831.7|4834|4831.2|23
1608749800000|2020-12-23 18:56:40|4834.5|4831.7|4833.9|4831.1|4835|4832.2|4833.9|4831.1|19
1608749810000|2020-12-23 18:56:50|4834.1|4831.3|4833|4830.2|4834.1|4831.3|4833|4830.2|19
1608749820000|2020-12-23 18:57:00|4832.9|4830.1|4834|4831.2|4834|4831.2|4832.9|4830.1|22
1608749830000|2020-12-23 18:57:10|4834.1|4831.3|4834.1|4831.3|4834.5|4831.7|4833.9|4831.1|7
1608749840000|2020-12-23 18:57:20|4834|4831.2|4835|4832.2|4835.1|4832.3|4834|4831.2|6
1608749850000|2020-12-23 18:57:30|4834.9|4832.1|4835.1|4832.3|4835.4|4832.6|4834.9|4832.1|26
1608749860000|2020-12-23 18:57:40|4835|4832.2|4835.1|4832.3|4835.1|4832.3|4835|4832.2|3
1608749870000|2020-12-23 18:57:50|4835.9|4833.1|4835|4832.2|4835.9|4833.1|4835|4832.2|22
1608749880000|2020-12-23 18:58:00|4834.5|4831.7|4833|4830.2|4834.5|4831.7|4833|4830.2|25
1608749890000|2020-12-23 18:58:10|4832.9|4830.1|4831.1|4828.3|4833|4830.2|4831.1|4828.3|93
1608749900000|2020-12-23 18:58:20|4831|4828.2|4832|4829.2|4832.1|4829.3|4831|4828.2|27
1608749910000|2020-12-23 18:58:30|4832.1|4829.3|4833.5|4830.7|4834|4831.2|4832|4829.2|71
1608749920000|2020-12-23 18:58:40|4833.1|4830.3|4832.9|4830.1|4833.9|4831.1|4832.9|4830.1|9
1608749930000|2020-12-23 18:58:50|4833|4830.2|4833.1|4830.3|4833.9|4831.1|4832.9|4830.1|31
1608749940000|2020-12-23 18:59:00|4833.5|4830.7|4833.9|4831.1|4834|4831.2|4833.5|4830.7|3
1608749950000|2020-12-23 18:59:10|4834|4831.2|4833.9|4831.1|4834|4831.2|4833.9|4831.1|9
1608749960000|2020-12-23 18:59:20|||||||||1
1608749970000|2020-12-23 18:59:30|4833.1|4830.3|4834|4831.2|4834.1|4831.3|4833.1|4830.3|9
1608749980000|2020-12-23 18:59:40|4834.1|4831.3|4834|4831.2|4834.1|4831.3|4833|4830.2|18
1608749990000|2020-12-23 18:59:50|4833.9|4831.1|4832.1|4829.3|4833.9|4831.1|4832|4829.2|9
1608750000000|2020-12-23 19:00:00|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4831.5|4828.7|160
1608750010000|2020-12-23 19:00:10|4832.9|4830.1|4834|4831.2|4834.1|4831.3|4832.9|4830.1|14
1608750020000|2020-12-23 19:00:20|4834.1|4831.3|4834|4831.2|4834.1|4831.3|4834|4831.2|4
1608750030000|2020-12-23 19:00:30|4834.1|4831.3|4835|4832.2|4835.1|4832.3|4834|4831.2|50
1608750040000|2020-12-23 19:00:40|4835.1|4832.3|4835|4832.2|4835.1|4832.3|4835|4832.2|5
1608750050000|2020-12-23 19:00:50|4835.1|4832.3|4835|4832.2|4835.9|4833.1|4835|4832.2|13
1608750060000|2020-12-23 19:01:00|4835.1|4832.3|4835.1|4832.3|4835.9|4833.1|4835|4832.2|32
1608750070000|2020-12-23 19:01:10|4835.5|4832.7|4835.1|4832.3|4835.9|4833.1|4835.1|4832.3|16
1608750080000|2020-12-23 19:01:20|4835|4832.2|4835|4832.2|4835.1|4832.3|4835|4832.2|10
1608750090000|2020-12-23 19:01:30|4835.1|4832.3|4836|4833.2|4836|4833.2|4835.1|4832.3|10
1608750100000|2020-12-23 19:01:40|||||||||6
1608750110000|2020-12-23 19:01:50|4835.1|4832.3|4836|4833.2|4836|4833.2|4835.1|4832.3|36
1608750120000|2020-12-23 19:02:00|4836.1|4833.3|4837.5|4834.7|4837.5|4834.7|4836.1|4833.3|17
1608750130000|2020-12-23 19:02:10|4837|4834.2|4838.9|4836.1|4838.9|4836.1|4837|4834.2|134
1608750140000|2020-12-23 19:02:20|4838.1|4835.3|4839|4836.2|4839.1|4836.3|4838.1|4835.3|71
1608750150000|2020-12-23 19:02:30|4838.9|4836.1|4838|4835.2|4839.1|4836.3|4838|4835.2|43
1608750160000|2020-12-23 19:02:40|4838.1|4835.3|4839|4836.2|4839|4836.2|4838.1|4835.3|27
1608750170000|2020-12-23 19:02:50|4838.9|4836.1|4838.1|4835.3|4838.9|4836.1|4838.1|4835.3|3
1608750180000|2020-12-23 19:03:00|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4836.1|4833.3|57
1608750190000|2020-12-23 19:03:10|4837|4834.2|4837.1|4834.3|4837.9|4835.1|4837|4834.2|17
1608750200000|2020-12-23 19:03:20|4837|4834.2|4837|4834.2|4837.9|4835.1|4837|4834.2|47
1608750210000|2020-12-23 19:03:30|4837.1|4834.3|4836|4833.2|4837.1|4834.3|4835.9|4833.1|19
1608750220000|2020-12-23 19:03:40|4836.1|4833.3|4835|4832.2|4836.1|4833.3|4835|4832.2|5
1608750230000|2020-12-23 19:03:50|4835.1|4832.3|4836|4833.2|4836|4833.2|4835.1|4832.3|24
1608750250000|2020-12-23 19:04:10|4836.1|4833.3|4835|4832.2|4836.1|4833.3|4834|4831.2|57
1608750260000|2020-12-23 19:04:20|4834.1|4831.3|4835|4832.2|4835|4832.2|4834|4831.2|33
1608750270000|2020-12-23 19:04:30|4835.1|4832.3|4835|4832.2|4835.1|4832.3|4835|4832.2|1
1608750280000|2020-12-23 19:04:40|||||||||9
1608750290000|2020-12-23 19:04:50|4835.1|4832.3|4835|4832.2|4835.1|4832.3|4835|4832.2|0
1608750300000|2020-12-23 19:05:00|4835.1|4832.3|4836|4833.2|4836.1|4833.3|4835.1|4832.3|108
1608750310000|2020-12-23 19:05:10|4836.1|4833.3|4834.1|4831.3|4836.1|4833.3|4834.1|4831.3|40
1608750320000|2020-12-23 19:05:20|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|134
1608750330000|2020-12-23 19:05:30|4833|4830.2|4832.1|4829.3|4833|4830.2|4832|4829.2|32
1608750340000|2020-12-23 19:05:40|4832.9|4830.1|4832.1|4829.3|4833|4830.2|4832.1|4829.3|24
1608750350000|2020-12-23 19:05:50|4831.1|4828.3|4832|4829.2|4832|4829.2|4831|4828.2|117
1608750360000|2020-12-23 19:06:00|4832.1|4829.3|4832|4829.2|4832.5|4829.7|4832|4829.2|13
1608750370000|2020-12-23 19:06:10|4832.8|4830|4833|4830.2|4833|4830.2|4832.5|4829.7|16
1608750380000|2020-12-23 19:06:20|4833.1|4830.3|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|6
1608750390000|2020-12-23 19:06:30|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4832.9|4830.1|19
1608750400000|2020-12-23 19:06:40|4832.9|4830.1|4832|4829.2|4833|4830.2|4832|4829.2|10
1608750410000|2020-12-23 19:06:50|4832.1|4829.3|4833.1|4830.3|4833.1|4830.3|4832.1|4829.3|27
1608750420000|2020-12-23 19:07:00|4833|4830.2|4834.1|4831.3|4834.1|4831.3|4832.2|4829.4|36
1608750430000|2020-12-23 19:07:10|4834|4831.2|4833.1|4830.3|4834|4831.2|4833|4830.2|16
1608750450000|2020-12-23 19:07:30|4832.7|4829.9|4832.1|4829.3|4832.7|4829.9|4832.1|4829.3|14
1608750460000|2020-12-23 19:07:40|4832|4829.2|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|44
1608750470000|2020-12-23 19:07:50|||||||||6
1608750480000|2020-12-23 19:08:00|4831.6|4828.8|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|56
1608750490000|2020-12-23 19:08:10|4831|4828.2|4829.1|4826.3|4831.1|4828.3|4829.1|4826.3|85
1608750500000|2020-12-23 19:08:20|4829|4826.2|4829.1|4826.3|4829.1|4826.3|4829|4826.2|29
1608750510000|2020-12-23 19:08:30|4830|4827.2|4829|4826.2|4830|4827.2|4829|4826.2|53
1608750520000|2020-12-23 19:08:40|4828.1|4825.3|4829.1|4826.3|4829.1|4826.3|4828.1|4825.3|98
1608750530000|2020-12-23 19:08:50|4829|4826.2|4829.1|4826.3|4830|4827.2|4828.9|4826.1|16
1608750540000|2020-12-23 19:09:00|4829.5|4826.7|4830.1|4827.3|4830.1|4827.3|4829.1|4826.3|24
1608750550000|2020-12-23 19:09:10|4831.1|4828.3|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|41
1608750560000|2020-12-23 19:09:20|4830.9|4828.1|4831.1|4828.3|4831.1|4828.3|4830.9|4828.1|29
1608750570000|2020-12-23 19:09:30|4831.5|4828.7|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|53
1608750580000|2020-12-23 19:09:40|||||||||3
1608750590000|2020-12-23 19:09:50|4832|4829.2|4832.1|4829.3|4832.1|4829.3|4832|4829.2|19
1608750600000|2020-12-23 19:10:00|4832.6|4829.8|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|24
1608750610000|2020-12-23 19:10:10|4831.5|4828.7|4833.1|4830.3|4833.1|4830.3|4831.1|4828.3|53
1608750620000|2020-12-23 19:10:20|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4832.6|4829.8|3
1608750630000|2020-12-23 19:10:30|4833|4830.2|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|76
1608750640000|2020-12-23 19:10:40|4831.9|4829.1|4831.1|4828.3|4831.9|4829.1|4831|4828.2|26
1608750650000|2020-12-23 19:10:50|4831|4828.2|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|30
1608750660000|2020-12-23 19:11:00|4830.5|4827.7|4830|4827.2|4830.9|4828.1|4829.9|4827.1|5
1608750670000|2020-12-23 19:11:10|4830.1|4827.3|4830.5|4827.7|4831|4828.2|4829.3|4826.5|113
1608750680000|2020-12-23 19:11:20|4830.1|4827.3|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|10
1608750690000|2020-12-23 19:11:30|4831.9|4829.1|4832.1|4829.3|4832.1|4829.3|4831.5|4828.7|79
1608750700000|2020-12-23 19:11:40|4832|4829.2|4831.6|4828.8|4832|4829.2|4831.1|4828.3|52
1608750710000|2020-12-23 19:11:50|4832|4829.2|4832.5|4829.7|4832.9|4830.1|4832|4829.2|19
1608750720000|2020-12-23 19:12:00|4832.1|4829.3|4832.5|4829.7|4833.1|4830.3|4832.1|4829.3|30
1608750730000|2020-12-23 19:12:10|4832.1|4829.3|4832|4829.2|4832.1|4829.3|4832|4829.2|18
1608750740000|2020-12-23 19:12:20|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832|4829.2|6
1608750750000|2020-12-23 19:12:30|4832.5|4829.7|4833.1|4830.3|4833.1|4830.3|4832.5|4829.7|16
1608750760000|2020-12-23 19:12:40|4833.5|4830.7|4833.1|4830.3|4834|4831.2|4833.1|4830.3|72
1608750770000|2020-12-23 19:12:50|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|19
1608750780000|2020-12-23 19:13:00|4833|4830.2|4832.1|4829.3|4833|4830.2|4832.1|4829.3|16
1608750790000|2020-12-23 19:13:10|4832.9|4830.1|4832|4829.2|4832.9|4830.1|4832|4829.2|38
1608750800000|2020-12-23 19:13:20|4832.1|4829.3|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|37
1608750810000|2020-12-23 19:13:30|4831.9|4829.1|4832.1|4829.3|4832.1|4829.3|4831.9|4829.1|20
1608750820000|2020-12-23 19:13:40|4832|4829.2|4832.1|4829.3|4832.1|4829.3|4832|4829.2|29
1608750830000|2020-12-23 19:13:50|4832|4829.2|4831.1|4828.3|4832|4829.2|4831.1|4828.3|13
1608750840000|2020-12-23 19:14:00|4831|4828.2|4831.1|4828.3|4831.5|4828.7|4830.2|4827.4|39
1608750850000|2020-12-23 19:14:10|||||||||5
1608750860000|2020-12-23 19:14:20|4831.5|4828.7|4832.1|4829.3|4832.1|4829.3|4831.5|4828.7|24
1608750870000|2020-12-23 19:14:30|4832|4829.2|4832|4829.2|4832.1|4829.3|4831.9|4829.1|53
1608750880000|2020-12-23 19:14:40|4831.9|4829.1|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|23
1608750890000|2020-12-23 19:14:50|4831.3|4828.5|4831.1|4828.3|4831.3|4828.5|4831.1|4828.3|12
1608750900000|2020-12-23 19:15:00|4830.1|4827.3|4829.1|4826.3|4831|4828.2|4829.1|4826.3|57
1608750910000|2020-12-23 19:15:10|4829|4826.2|4826.9|4824.1|4829.1|4826.3|4826.9|4824.1|229
1608750920000|2020-12-23 19:15:20|4827|4824.2|4827|4824.2|4827.1|4824.3|4826.9|4824.1|21
1608750930000|2020-12-23 19:15:30|4827.1|4824.3|4827|4824.2|4827.1|4824.3|4827|4824.2|36
1608750940000|2020-12-23 19:15:40|4826.2|4823.4|4824.9|4822.1|4826.2|4823.4|4824.1|4821.3|116
1608750950000|2020-12-23 19:15:50|4824.1|4821.3|4825|4822.2|4825|4822.2|4824.1|4821.3|29
1608750960000|2020-12-23 19:16:00|4826|4823.2|4826.9|4824.1|4827|4824.2|4825.9|4823.1|48
1608750970000|2020-12-23 19:16:10|4827|4824.2|4827.1|4824.3|4828|4825.2|4827|4824.2|48
1608750980000|2020-12-23 19:16:20|||||||||17
1608750990000|2020-12-23 19:16:30|4826.3|4823.5|4826.1|4823.3|4826.5|4823.7|4826|4823.2|18
1608751000000|2020-12-23 19:16:40|4826|4823.2|4825.1|4822.3|4826|4823.2|4825|4822.2|83
1608751010000|2020-12-23 19:16:50|4825.5|4822.7|4825.1|4822.3|4826.1|4823.3|4825|4822.2|51
1608751020000|2020-12-23 19:17:00|4826|4823.2|4825.1|4822.3|4826|4823.2|4825|4822.2|23
1608751030000|2020-12-23 19:17:10|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|9
1608751040000|2020-12-23 19:17:20|4826|4823.2|4825.1|4822.3|4826|4823.2|4825.1|4822.3|50
1608751050000|2020-12-23 19:17:30|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|2
1608751060000|2020-12-23 19:17:40|4825|4822.2|4824.1|4821.3|4825|4822.2|4824.1|4821.3|37
1608751070000|2020-12-23 19:17:50|4824|4821.2|4823.1|4820.3|4824|4821.2|4823|4820.2|147
1608751080000|2020-12-23 19:18:00|4823|4820.2|4822.1|4819.3|4823.5|4820.7|4822|4819.2|65
1608751090000|2020-12-23 19:18:10|4822.9|4820.1|4822.1|4819.3|4823.1|4820.3|4822|4819.2|48
1608751100000|2020-12-23 19:18:20|4822.5|4819.7|4822.9|4820.1|4823|4820.2|4822.1|4819.3|36
1608751110000|2020-12-23 19:18:30|4823|4820.2|4823|4820.2|4823|4820.2|4823|4820.2|8
1608751120000|2020-12-23 19:18:40|4822.9|4820.1|4822|4819.2|4823|4820.2|4821.9|4819.1|47
1608751130000|2020-12-23 19:18:50|4822.1|4819.3|4822|4819.2|4822.1|4819.3|4821.9|4819.1|19
1608751140000|2020-12-23 19:19:00|4821.9|4819.1|4822.5|4819.7|4823|4820.2|4821.9|4819.1|92
1608751150000|2020-12-23 19:19:10|4822.9|4820.1|4823|4820.2|4824.1|4821.3|4822|4819.2|100
1608751160000|2020-12-23 19:19:20|4823.1|4820.3|4823|4820.2|4823.9|4821.1|4822.9|4820.1|5
1608751170000|2020-12-23 19:19:30|4823.1|4820.3|4823|4820.2|4823.1|4820.3|4823|4820.2|8
1608751180000|2020-12-23 19:19:40|4822.5|4819.7|4822.5|4819.7|4823|4820.2|4822.1|4819.3|106
1608751190000|2020-12-23 19:19:50|4822.9|4820.1|4822.1|4819.3|4822.9|4820.1|4822.1|4819.3|24
1608751200000|2020-12-23 19:20:00|4822.9|4820.1|4823|4820.2|4823|4820.2|4822.9|4820.1|39
1608751210000|2020-12-23 19:20:10|4823.1|4820.3|4823|4820.2|4823.9|4821.1|4823|4820.2|68
1608751220000|2020-12-23 19:20:20|4822.1|4819.3|4822|4819.2|4822.1|4819.3|4821.9|4819.1|24
1608751230000|2020-12-23 19:20:30|||||||||32
1608751240000|2020-12-23 19:20:40|4821.2|4818.4|4819|4816.2|4821.2|4818.4|4818.9|4816.1|100
1608751250000|2020-12-23 19:20:50|4819.1|4816.3|4818.9|4816.1|4819.1|4816.3|4818.9|4816.1|29
1608751260000|2020-12-23 19:21:00|4818.1|4815.3|4818|4815.2|4819.1|4816.3|4817.1|4814.3|182
1608751270000|2020-12-23 19:21:10|4818.1|4815.3|4819|4816.2|4819.1|4816.3|4817.9|4815.1|112
1608751280000|2020-12-23 19:21:20|4819.8|4817|4821|4818.2|4821.1|4818.3|4819|4816.2|63
1608751290000|2020-12-23 19:21:30|4820.9|4818.1|4821|4818.2|4821.1|4818.3|4819.9|4817.1|26
1608751300000|2020-12-23 19:21:40|4821.1|4818.3|4821|4818.2|4821.9|4819.1|4820.9|4818.1|53
1608751310000|2020-12-23 19:21:50|4821.1|4818.3|4822|4819.2|4822|4819.2|4821|4818.2|16
1608751320000|2020-12-23 19:22:00|4821.2|4818.4|4821.5|4818.7|4822|4819.2|4820.1|4817.3|46
1608751330000|2020-12-23 19:22:10|4821.9|4819.1|4822|4819.2|4822.1|4819.3|4821.9|4819.1|7
1608751340000|2020-12-23 19:22:20|4822.1|4819.3|4823|4820.2|4823.1|4820.3|4822|4819.2|50
1608751350000|2020-12-23 19:22:30|4823.1|4820.3|4824|4821.2|4824.1|4821.3|4823.1|4820.3|60
1608751360000|2020-12-23 19:22:40|4824.1|4821.3|4824.1|4821.3|4825.1|4822.3|4824|4821.2|259
1608751370000|2020-12-23 19:22:50|4825|4822.2|4826.5|4823.7|4828.1|4825.3|4825|4822.2|191
1608751380000|2020-12-23 19:23:00|4826.6|4823.8|4826|4823.2|4828.1|4825.3|4825.1|4822.3|102
1608751390000|2020-12-23 19:23:10|4825.6|4822.8|4824.1|4821.3|4826.1|4823.3|4824.1|4821.3|53
1608751400000|2020-12-23 19:23:20|4824|4821.2|4825|4822.2|4825|4822.2|4824|4821.2|14
1608751410000|2020-12-23 19:23:30|4825.1|4822.3|4824.1|4821.3|4825.1|4822.3|4823.1|4820.3|42
1608751420000|2020-12-23 19:23:40|||||||||33
1608751430000|2020-12-23 19:23:50|4824.9|4822.1|4826.1|4823.3|4826.1|4823.3|4824.1|4821.3|64
1608751440000|2020-12-23 19:24:00|4826|4823.2|4826.1|4823.3|4827|4824.2|4825.1|4822.3|84
1608751450000|2020-12-23 19:24:10|4826|4823.2|4826.1|4823.3|4826.1|4823.3|4826|4823.2|16
1608751460000|2020-12-23 19:24:20|4825.6|4822.8|4824|4821.2|4826|4823.2|4823.1|4820.3|98
1608751470000|2020-12-23 19:24:30|4824.1|4821.3|4822.1|4819.3|4824.1|4821.3|4822.1|4819.3|12
1608751480000|2020-12-23 19:24:40|4822|4819.2|4822.1|4819.3|4822.1|4819.3|4821.1|4818.3|40
1608751490000|2020-12-23 19:24:50|4821.1|4818.3|4820|4817.2|4821.1|4818.3|4820|4817.2|32
1608751500000|2020-12-23 19:25:00|4820.1|4817.3|4823|4820.2|4823|4820.2|4820|4817.2|63
1608751510000|2020-12-23 19:25:10|4822.9|4820.1|4824.1|4821.3|4826.1|4823.3|4822.1|4819.3|126
1608751520000|2020-12-23 19:25:20|4824.2|4821.4|4825|4822.2|4825.1|4822.3|4824.1|4821.3|64
1608751530000|2020-12-23 19:25:30|4824.2|4821.4|4822|4819.2|4825|4822.2|4822|4819.2|80
1608751540000|2020-12-23 19:25:40|4822.1|4819.3|4824|4821.2|4824|4821.2|4822.1|4819.3|110
1608751550000|2020-12-23 19:25:50|4824.1|4821.3|4825|4822.2|4825.1|4822.3|4824.1|4821.3|86
1608751560000|2020-12-23 19:26:00|4825.1|4822.3|4827|4824.2|4828.1|4825.3|4825.1|4822.3|265
1608751570000|2020-12-23 19:26:10|4827.1|4824.3|4822.1|4819.3|4828|4825.2|4821.1|4818.3|184
1608751580000|2020-12-23 19:26:20|4822.9|4820.1|4821.1|4818.3|4823.1|4820.3|4821.1|4818.3|76
1608751590000|2020-12-23 19:26:30|4821|4818.2|4823.5|4820.7|4825.1|4822.3|4821|4818.2|251
1608751600000|2020-12-23 19:26:40|4823.9|4821.1|4824.1|4821.3|4824.1|4821.3|4822.9|4820.1|57
1608751610000|2020-12-23 19:26:50|4824|4821.2|4823.9|4821.1|4825.5|4822.7|4823|4820.2|86
1608751620000|2020-12-23 19:27:00|4824|4821.2|4824.1|4821.3|4824.9|4822.1|4823.9|4821.1|53
1608751630000|2020-12-23 19:27:10|4824.9|4822.1|4825|4822.2|4827.1|4824.3|4824.9|4822.1|184
1608751640000|2020-12-23 19:27:20|4825.1|4822.3|4826|4823.2|4826.9|4824.1|4824.9|4822.1|106
1608751650000|2020-12-23 19:27:30|4826.1|4823.3|4822|4819.2|4826.1|4823.3|4822|4819.2|156
1608751660000|2020-12-23 19:27:40|4822.1|4819.3|4817.9|4815.1|4822.1|4819.3|4817.1|4814.3|243
1608751670000|2020-12-23 19:27:50|4817.5|4814.7|4819.9|4817.1|4820.9|4818.1|4815|4812.2|410
1608751680000|2020-12-23 19:28:00|4820|4817.2|4821.1|4818.3|4825.8|4823|4819.9|4817.1|493
1608751690000|2020-12-23 19:28:10|4821|4818.2|4818.1|4815.3|4822.1|4819.3|4818|4815.2|267
1608751700000|2020-12-23 19:28:20|4818.9|4816.1|4815.9|4813.1|4818.9|4816.1|4815.1|4812.3|406
1608751710000|2020-12-23 19:28:30|4816|4813.2|4813.1|4810.3|4816.9|4814.1|4812.9|4810.1|330
1608751720000|2020-12-23 19:28:40|4813.9|4811.1|4815.1|4812.3|4815.1|4812.3|4813|4810.2|456
1608751730000|2020-12-23 19:28:50|4816.1|4813.3|4816.1|4813.3|4818|4815.2|4815|4812.2|321
1608751740000|2020-12-23 19:29:00|4816|4813.2|4813.9|4811.1|4816|4813.2|4813.1|4810.3|290
1608751750000|2020-12-23 19:29:10|4814|4811.2|4814|4811.2|4814.5|4811.7|4813.1|4810.3|301
1608751760000|2020-12-23 19:29:20|4814.1|4811.3|4814.9|4812.1|4815.9|4813.1|4813.1|4810.3|297
1608751770000|2020-12-23 19:29:30|4815|4812.2|4815|4812.2|4816|4813.2|4814.9|4812.1|329
1608751780000|2020-12-23 19:29:40|4814.9|4812.1|4812.9|4810.1|4815.9|4813.1|4812.9|4810.1|475
1608751790000|2020-12-23 19:29:50|4813|4810.2|4812.1|4809.3|4813|4810.2|4811.9|4809.1|368
1608751800000|2020-12-23 19:30:00|4812.9|4810.1|4810.1|4807.3|4812.9|4810.1|4810.1|4807.3|365
1608751810000|2020-12-23 19:30:10|4810.9|4808.1|4813.1|4810.3|4813.1|4810.3|4810.1|4807.3|414
1608751820000|2020-12-23 19:30:20|4812.9|4810.1|4812.9|4810.1|4813.1|4810.3|4812.1|4809.3|123
1608751830000|2020-12-23 19:30:30|4813|4810.2|4812.5|4809.7|4813|4810.2|4811.2|4808.4|48
1608751840000|2020-12-23 19:30:40|4812.1|4809.3|4812.1|4809.3|4813.1|4810.3|4812.1|4809.3|39
1608751850000|2020-12-23 19:30:50|4812|4809.2|4812|4809.2|4812.1|4809.3|4811|4808.2|77
1608751860000|2020-12-23 19:31:00|4812.1|4809.3|4811.1|4808.3|4812.1|4809.3|4810.6|4807.8|97
1608751870000|2020-12-23 19:31:10|4810.6|4807.8|4810|4807.2|4811.1|4808.3|4809.9|4807.1|150
1608751880000|2020-12-23 19:31:20|4809.9|4807.1|4809.1|4806.3|4810|4807.2|4808.1|4805.3|94
1608751890000|2020-12-23 19:31:30|4809|4806.2|4809.1|4806.3|4809.9|4807.1|4808.1|4805.3|75
1608751900000|2020-12-23 19:31:40|4809.9|4807.1|4810.1|4807.3|4811.1|4808.3|4809.1|4806.3|45
1608751910000|2020-12-23 19:31:50|4810|4807.2|4811|4808.2|4811|4808.2|4809.9|4807.1|109
1608751920000|2020-12-23 19:32:00|4810.9|4808.1|4811.9|4809.1|4812|4809.2|4810.9|4808.1|30
1608751930000|2020-12-23 19:32:10|4812|4809.2|4811.5|4808.7|4812|4809.2|4811.1|4808.3|12
1608751940000|2020-12-23 19:32:20|4811.9|4809.1|4813|4810.2|4813.1|4810.3|4811|4808.2|40
1608751950000|2020-12-23 19:32:30|4812.9|4810.1|4813|4810.2|4813.1|4810.3|4812|4809.2|58
1608751960000|2020-12-23 19:32:40|4813.1|4810.3|4813.9|4811.1|4814|4811.2|4813.1|4810.3|63
1608751970000|2020-12-23 19:32:50|4814|4811.2|4815|4812.2|4815.8|4813|4814|4811.2|82
1608751980000|2020-12-23 19:33:00|4815.1|4812.3|4816|4813.2|4816.9|4814.1|4815|4812.2|29
1608751990000|2020-12-23 19:33:10|4816.1|4813.3|4815.1|4812.3|4816.9|4814.1|4815.1|4812.3|37
1608752000000|2020-12-23 19:33:20|4815.9|4813.1|4817.1|4814.3|4817.9|4815.1|4815.1|4812.3|187
1608752010000|2020-12-23 19:33:30|4817|4814.2|4816.9|4814.1|4817|4814.2|4816.9|4814.1|2
1608752020000|2020-12-23 19:33:40|4816.1|4813.3|4815.9|4813.1|4816.1|4813.3|4815.9|4813.1|18
1608752030000|2020-12-23 19:33:50|4815.1|4812.3|4815|4812.2|4815.1|4812.3|4815|4812.2|26
1608752040000|2020-12-23 19:34:00|4814.9|4812.1|4814.9|4812.1|4815|4812.2|4814.5|4811.7|25
1608752050000|2020-12-23 19:34:10|||||||||3
1608752060000|2020-12-23 19:34:20|4814.5|4811.7|4814.9|4812.1|4814.9|4812.1|4814.1|4811.3|21
1608752070000|2020-12-23 19:34:30|4815|4812.2|4814.9|4812.1|4815|4812.2|4814.9|4812.1|4
1608752080000|2020-12-23 19:34:40|4815|4812.2|4814.9|4812.1|4815|4812.2|4814.9|4812.1|1
1608752090000|2020-12-23 19:34:50|||||||||1
1608752100000|2020-12-23 19:35:00|||||||||5
1608752110000|2020-12-23 19:35:10|4814.5|4811.7|4814.9|4812.1|4814.9|4812.1|4814.1|4811.3|34
1608752120000|2020-12-23 19:35:20|4813.9|4811.1|4811.9|4809.1|4813.9|4811.1|4811.9|4809.1|25
1608752130000|2020-12-23 19:35:30|4812|4809.2|4810.1|4807.3|4812|4809.2|4810.1|4807.3|47
1608752140000|2020-12-23 19:35:40|4810|4807.2|4810.1|4807.3|4810.1|4807.3|4810|4807.2|0
1608752150000|2020-12-23 19:35:50|4810|4807.2|4809|4806.2|4810.1|4807.3|4808.9|4806.1|21
1608752160000|2020-12-23 19:36:00|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4808.9|4806.1|15
1608752170000|2020-12-23 19:36:10|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4808.9|4806.1|31
1608752180000|2020-12-23 19:36:20|4809.9|4807.1|4810|4807.2|4810.1|4807.3|4809.1|4806.3|24
1608752190000|2020-12-23 19:36:30|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|4810|4807.2|6
1608752200000|2020-12-23 19:36:40|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809|4806.2|40
1608752210000|2020-12-23 19:36:50|4809|4806.2|4809|4806.2|4809.1|4806.3|4808.9|4806.1|3
1608752220000|2020-12-23 19:37:00|4808.9|4806.1|4808.1|4805.3|4809|4806.2|4808.1|4805.3|38
1608752230000|2020-12-23 19:37:10|||||||||7
1608752240000|2020-12-23 19:37:20|4808|4805.2|4807|4804.2|4808|4805.2|4806.1|4803.3|56
1608752250000|2020-12-23 19:37:30|4807.1|4804.3|4807|4804.2|4807.1|4804.3|4807|4804.2|11
1608752260000|2020-12-23 19:37:40|4806.5|4803.7|4807|4804.2|4807|4804.2|4806.1|4803.3|50
1608752270000|2020-12-23 19:37:50|4806.1|4803.3|4807|4804.2|4807.1|4804.3|4806.1|4803.3|27
1608752280000|2020-12-23 19:38:00|4806.6|4803.8|4807.1|4804.3|4808|4805.2|4806.6|4803.8|10
1608752290000|2020-12-23 19:38:10|4806.1|4803.3|4806.1|4803.3|4807|4804.2|4806.1|4803.3|13
1608752300000|2020-12-23 19:38:20|4807|4804.2|4807.1|4804.3|4807.1|4804.3|4807|4804.2|15
1608752310000|2020-12-23 19:38:30|||||||||3
1608752320000|2020-12-23 19:38:40|4807|4804.2|4807.1|4804.3|4807.1|4804.3|4807|4804.2|1
1608752330000|2020-12-23 19:38:50|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|5
1608752340000|2020-12-23 19:39:00|4806.9|4804.1|4806.1|4803.3|4807|4804.2|4806.1|4803.3|29
1608752350000|2020-12-23 19:39:10|4806|4803.2|4806.1|4803.3|4806.1|4803.3|4806|4803.2|28
1608752360000|2020-12-23 19:39:20|4805.9|4803.1|4805.9|4803.1|4806.1|4803.3|4805.1|4802.3|63
1608752370000|2020-12-23 19:39:30|4806.1|4803.3|4806.9|4804.1|4807|4804.2|4806.1|4803.3|20
1608752380000|2020-12-23 19:39:40|4806.5|4803.7|4807|4804.2|4807.1|4804.3|4806.1|4803.3|12
1608752390000|2020-12-23 19:39:50|4806.9|4804.1|4805|4802.2|4807|4804.2|4804.1|4801.3|37
1608752400000|2020-12-23 19:40:00|4804.1|4801.3|4804|4801.2|4805|4802.2|4803.1|4800.3|139
1608752410000|2020-12-23 19:40:10|4803.9|4801.1|4804|4801.2|4804|4801.2|4803.1|4800.3|37
1608752420000|2020-12-23 19:40:20|4803.9|4801.1|4804.1|4801.3|4804.1|4801.3|4803.9|4801.1|14
1608752430000|2020-12-23 19:40:30|4804|4801.2|4804.1|4801.3|4804.1|4801.3|4804|4801.2|6
1608752440000|2020-12-23 19:40:40|4803.2|4800.4|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|35
1608752450000|2020-12-23 19:40:50|4803.6|4800.8|4803.1|4800.3|4804|4801.2|4803.1|4800.3|29
1608752460000|2020-12-23 19:41:00|4803.9|4801.1|4803.1|4800.3|4803.9|4801.1|4803.1|4800.3|21
1608752470000|2020-12-23 19:41:10|||||||||5
1608752480000|2020-12-23 19:41:20|||||||||25
1608752490000|2020-12-23 19:41:30|||||||||1
1608752500000|2020-12-23 19:41:40|||||||||3
1608752510000|2020-12-23 19:41:50|4802.1|4799.3|4803|4800.2|4803.1|4800.3|4801.9|4799.1|111
1608752520000|2020-12-23 19:42:00|4802.2|4799.4|4804.1|4801.3|4804.1|4801.3|4802.1|4799.3|46
1608752530000|2020-12-23 19:42:10|4804.5|4801.7|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|24
1608752540000|2020-12-23 19:42:20|4805.5|4802.7|4805|4802.2|4806.1|4803.3|4804.1|4801.3|97
1608752550000|2020-12-23 19:42:30|4805.1|4802.3|4806|4803.2|4806.1|4803.3|4805.1|4802.3|33
1608752560000|2020-12-23 19:42:40|4806.1|4803.3|4806.1|4803.3|4807.1|4804.3|4806.1|4803.3|63
1608752570000|2020-12-23 19:42:50|4806.9|4804.1|4806.1|4803.3|4806.9|4804.1|4806.1|4803.3|17
1608752580000|2020-12-23 19:43:00|4806.5|4803.7|4805|4802.2|4806.5|4803.7|4804.9|4802.1|38
1608752590000|2020-12-23 19:43:10|4804.1|4801.3|4805|4802.2|4805.1|4802.3|4804.1|4801.3|50
1608752600000|2020-12-23 19:43:20|4804.9|4802.1|4804|4801.2|4805|4802.2|4804|4801.2|18
1608752610000|2020-12-23 19:43:30|4804.1|4801.3|4804|4801.2|4804.1|4801.3|4804|4801.2|4
1608752620000|2020-12-23 19:43:40|4804.1|4801.3|4804.1|4801.3|4804.9|4802.1|4804.1|4801.3|12
1608752630000|2020-12-23 19:43:50|4804|4801.2|4803.1|4800.3|4804|4801.2|4803.1|4800.3|7
1608752640000|2020-12-23 19:44:00|4803.9|4801.1|4803.5|4800.7|4804.1|4801.3|4803.1|4800.3|28
1608752650000|2020-12-23 19:44:10|4803.1|4800.3|4804.1|4801.3|4804.1|4801.3|4803.1|4800.3|3
1608752660000|2020-12-23 19:44:20|||||||||1
1608752670000|2020-12-23 19:44:30|4805|4802.2|4805|4802.2|4805|4802.2|4805|4802.2|11
1608752680000|2020-12-23 19:44:40|||||||||2
1608752690000|2020-12-23 19:44:50|4804.9|4802.1|4805|4802.2|4805|4802.2|4804.9|4802.1|3
1608752700000|2020-12-23 19:45:00|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804|4801.2|34
1608752710000|2020-12-23 19:45:10|4804.5|4801.7|4804.1|4801.3|4805|4802.2|4804.1|4801.3|21
1608752720000|2020-12-23 19:45:20|||||||||11
1608752730000|2020-12-23 19:45:30|4804.9|4802.1|4804.1|4801.3|4804.9|4802.1|4804.1|4801.3|16
1608752740000|2020-12-23 19:45:40|4804.9|4802.1|4805|4802.2|4805.1|4802.3|4804.9|4802.1|8
1608752750000|2020-12-23 19:45:50|4805.1|4802.3|4806|4803.2|4806|4803.2|4805.1|4802.3|11
1608752760000|2020-12-23 19:46:00|4805.2|4802.4|4805|4802.2|4805.2|4802.4|4805|4802.2|5
1608752770000|2020-12-23 19:46:10|4805.1|4802.3|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|7
1608752780000|2020-12-23 19:46:20|4805.7|4802.9|4805.1|4802.3|4805.7|4802.9|4805.1|4802.3|2
1608752790000|2020-12-23 19:46:30|||||||||5
1608752800000|2020-12-23 19:46:40|4805.9|4803.1|4805.1|4802.3|4805.9|4803.1|4805.1|4802.3|5
1608752810000|2020-12-23 19:46:50|4805|4802.2|4805.1|4802.3|4805.1|4802.3|4805|4802.2|3
1608752820000|2020-12-23 19:47:00|4805|4802.2|4804.1|4801.3|4805.1|4802.3|4804.1|4801.3|14
1608752830000|2020-12-23 19:47:10|||||||||3
1608752840000|2020-12-23 19:47:20|4804|4801.2|4804.1|4801.3|4804.9|4802.1|4804|4801.2|32
1608752850000|2020-12-23 19:47:30|4804.9|4802.1|4804.1|4801.3|4805|4802.2|4804.1|4801.3|10
1608752860000|2020-12-23 19:47:40|4804.9|4802.1|4805.1|4802.3|4805.5|4802.7|4804.1|4801.3|117
1608752870000|2020-12-23 19:47:50|4805|4802.2|4805|4802.2|4805|4802.2|4805|4802.2|2
1608752880000|2020-12-23 19:48:00|4804.2|4801.4|4803.1|4800.3|4804.2|4801.4|4803.1|4800.3|34
1608752890000|2020-12-23 19:48:10|||||||||5
1608752900000|2020-12-23 19:48:20|4803.5|4800.7|4804.1|4801.3|4804.1|4801.3|4803.1|4800.3|8
1608752910000|2020-12-23 19:48:30|4803.5|4800.7|4804|4801.2|4804|4801.2|4803.1|4800.3|13
1608752920000|2020-12-23 19:48:40|4803.2|4800.4|4804|4801.2|4804|4801.2|4803.1|4800.3|15
1608752930000|2020-12-23 19:48:50|||||||||2
1608752940000|2020-12-23 19:49:00|4804.1|4801.3|4803|4800.2|4804.1|4801.3|4803|4800.2|96
1608752950000|2020-12-23 19:49:10|4803.1|4800.3|4803|4800.2|4803.1|4800.3|4803|4800.2|4
1608752960000|2020-12-23 19:49:20|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|84
1608752970000|2020-12-23 19:49:30|||||||||23
1608752980000|2020-12-23 19:49:40|4801.9|4799.1|4801.1|4798.3|4801.9|4799.1|4801.1|4798.3|13
1608752990000|2020-12-23 19:49:50|||||||||5
1608753000000|2020-12-23 19:50:00|4801.5|4798.7|4801.1|4798.3|4801.5|4798.7|4801.1|4798.3|38
1608753020000|2020-12-23 19:50:20|4801|4798.2|4801|4798.2|4801|4798.2|4800.6|4797.8|18
1608753030000|2020-12-23 19:50:30|4800.2|4797.4|4799.1|4796.3|4800.2|4797.4|4799.1|4796.3|125
1608753040000|2020-12-23 19:50:40|4799|4796.2|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|128
1608753050000|2020-12-23 19:50:50|4798|4795.2|4798.1|4795.3|4798.1|4795.3|4798|4795.2|34
1608753060000|2020-12-23 19:51:00|||||||||13
1608753070000|2020-12-23 19:51:10|4797.9|4795.1|4798.1|4795.3|4799|4796.2|4797.1|4794.3|96
1608753080000|2020-12-23 19:51:20|4798.9|4796.1|4799|4796.2|4799.1|4796.3|4798.9|4796.1|38
1608753090000|2020-12-23 19:51:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799|4796.2|8
1608753100000|2020-12-23 19:51:40|||||||||1
1608753110000|2020-12-23 19:51:50|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|2
1608753120000|2020-12-23 19:52:00|||||||||6
1608753130000|2020-12-23 19:52:10|||||||||8
1608753140000|2020-12-23 19:52:20|4798.3|4795.5|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|43
1608753150000|2020-12-23 19:52:30|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|36
1608753160000|2020-12-23 19:52:40|4799|4796.2|4799|4796.2|4799.1|4796.3|4798.6|4795.8|36
1608753170000|2020-12-23 19:52:50|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|69
1608753180000|2020-12-23 19:53:00|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|39
1608753190000|2020-12-23 19:53:10|||||||||3
1608753200000|2020-12-23 19:53:20|4799.9|4797.1|4800|4797.2|4800.1|4797.3|4799.1|4796.3|95
1608753210000|2020-12-23 19:53:30|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800|4797.2|10
1608753220000|2020-12-23 19:53:40|4800.9|4798.1|4801.1|4798.3|4801.1|4798.3|4800.9|4798.1|22
1608753230000|2020-12-23 19:53:50|||||||||6
1608753240000|2020-12-23 19:54:00|4800.3|4797.5|4800.1|4797.3|4800.3|4797.5|4800.1|4797.3|88
1608753250000|2020-12-23 19:54:10|4799.1|4796.3|4800|4797.2|4800|4797.2|4799.1|4796.3|21
1608753260000|2020-12-23 19:54:20|4799.2|4796.4|4799.1|4796.3|4800|4797.2|4799.1|4796.3|31
1608753270000|2020-12-23 19:54:30|4799.9|4797.1|4799.1|4796.3|4800|4797.2|4799.1|4796.3|18
1608753280000|2020-12-23 19:54:40|4799.9|4797.1|4799.1|4796.3|4799.9|4797.1|4799.1|4796.3|12
1608753290000|2020-12-23 19:54:50|4800|4797.2|4799.1|4796.3|4800|4797.2|4799.1|4796.3|12
1608753300000|2020-12-23 19:55:00|||||||||17
1608753310000|2020-12-23 19:55:10|||||||||10
1608753330000|2020-12-23 19:55:30|4799.5|4796.7|4799.1|4796.3|4799.5|4796.7|4799.1|4796.3|26
1608753340000|2020-12-23 19:55:40|||||||||1
1608753350000|2020-12-23 19:55:50|||||||||1
1608753360000|2020-12-23 19:56:00|4799|4796.2|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|46
1608753370000|2020-12-23 19:56:10|4797.1|4794.3|4796.1|4793.3|4797.1|4794.3|4795.9|4793.1|159
1608753380000|2020-12-23 19:56:20|4795.9|4793.1|4795.1|4792.3|4796.1|4793.3|4795.1|4792.3|100
1608753390000|2020-12-23 19:56:30|4795.6|4792.8|4796.1|4793.3|4796.1|4793.3|4795.6|4792.8|20
1608753410000|2020-12-23 19:56:50|||||||||9
1608753420000|2020-12-23 19:57:00|4796.2|4793.4|4796.1|4793.3|4796.2|4793.4|4796.1|4793.3|23
1608753430000|2020-12-23 19:57:10|||||||||8
1608753440000|2020-12-23 19:57:20|||||||||7
1608753450000|2020-12-23 19:57:30|||||||||7
1608753460000|2020-12-23 19:57:40|4797|4794.2|4796|4793.2|4797|4794.2|4795.1|4792.3|93
1608753470000|2020-12-23 19:57:50|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4
1608753480000|2020-12-23 19:58:00|4796|4793.2|4796|4793.2|4796.1|4793.3|4796|4793.2|0
1608753490000|2020-12-23 19:58:10|4796.1|4793.3|4795.1|4792.3|4796.1|4793.3|4795.1|4792.3|191
1608753500000|2020-12-23 19:58:20|4796|4793.2|4798|4795.2|4798.1|4795.3|4796|4793.2|168
1608753510000|2020-12-23 19:58:30|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|13
1608753520000|2020-12-23 19:58:40|4798.9|4796.1|4798|4795.2|4798.9|4796.1|4797.9|4795.1|28
1608753530000|2020-12-23 19:58:50|4798.1|4795.3|4798|4795.2|4798.1|4795.3|4798|4795.2|18
1608753540000|2020-12-23 19:59:00|4797.9|4795.1|4797.1|4794.3|4797.9|4795.1|4797|4794.2|20
1608753550000|2020-12-23 19:59:10|4796.9|4794.1|4797|4794.2|4797|4794.2|4796.9|4794.1|50
1608753560000|2020-12-23 19:59:20|4796.1|4793.3|4796.9|4794.1|4797|4794.2|4796.1|4793.3|11
1608753570000|2020-12-23 19:59:30|4797|4794.2|4797|4794.2|4797|4794.2|4796.1|4793.3|15
1608753580000|2020-12-23 19:59:40|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797|4794.2|5
1608753590000|2020-12-23 19:59:50|||||||||2
1608753600000|2020-12-23 20:00:00|4796.1|4793.3|4796.1|4793.3|4797|4794.2|4796.1|4793.3|35
1608753610000|2020-12-23 20:00:10|4797|4794.2|4797.1|4794.3|4797.1|4794.3|4797|4794.2|7
1608753630000|2020-12-23 20:00:30|4796.9|4794.1|4797|4794.2|4797.1|4794.3|4796.9|4794.1|24
1608753640000|2020-12-23 20:00:40|4797.1|4794.3|4798|4795.2|4798|4795.2|4797.1|4794.3|61
1608753650000|2020-12-23 20:00:50|4797.5|4794.7|4797.1|4794.3|4798|4795.2|4797.1|4794.3|13
1608753660000|2020-12-23 20:01:00|4797.5|4794.7|4800|4797.2|4801|4798.2|4797.5|4794.7|212
1608753670000|2020-12-23 20:01:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|12
1608753680000|2020-12-23 20:01:20|4800|4797.2|4800|4797.2|4800|4797.2|4800|4797.2|9
1608753690000|2020-12-23 20:01:30|4799.1|4796.3|4801|4798.2|4801|4798.2|4799.1|4796.3|33
1608753700000|2020-12-23 20:01:40|4801.1|4798.3|4801|4798.2|4801.1|4798.3|4801|4798.2|25
1608753710000|2020-12-23 20:01:50|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|15
1608753720000|2020-12-23 20:02:00|4800.5|4797.7|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|17
1608753730000|2020-12-23 20:02:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|30
1608753740000|2020-12-23 20:02:20|4801|4798.2|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|45
1608753750000|2020-12-23 20:02:30|4801|4798.2|4800.5|4797.7|4801|4798.2|4800.1|4797.3|93
1608753760000|2020-12-23 20:02:40|4800.9|4798.1|4799.1|4796.3|4800.9|4798.1|4799.1|4796.3|23
1608753770000|2020-12-23 20:02:50|4799.9|4797.1|4800|4797.2|4800|4797.2|4799.5|4796.7|8
1608753780000|2020-12-23 20:03:00|4800.1|4797.3|4800.1|4797.3|4800.6|4797.8|4800|4797.2|16
1608753790000|2020-12-23 20:03:10|4800.9|4798.1|4800.6|4797.8|4801|4798.2|4800.6|4797.8|6
1608753800000|2020-12-23 20:03:20|4801|4798.2|4801|4798.2|4801.1|4798.3|4800.6|4797.8|23
1608753810000|2020-12-23 20:03:30|4801.1|4798.3|4802|4799.2|4802.1|4799.3|4801|4798.2|34
1608753820000|2020-12-23 20:03:40|4801.6|4798.8|4800.1|4797.3|4802|4799.2|4800.1|4797.3|31
1608753830000|2020-12-23 20:03:50|4800.9|4798.1|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|9
1608753840000|2020-12-23 20:04:00|4800.9|4798.1|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|7
1608753850000|2020-12-23 20:04:10|4801|4798.2|4801.1|4798.3|4801.1|4798.3|4801|4798.2|0
1608753860000|2020-12-23 20:04:20|||||||||22
1608753870000|2020-12-23 20:04:30|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|37
1608753880000|2020-12-23 20:04:40|4801.1|4798.3|4801.5|4798.7|4801.9|4799.1|4801.1|4798.3|4
1608753890000|2020-12-23 20:04:50|4801.1|4798.3|4802.1|4799.3|4803.1|4800.3|4801.1|4798.3|48
1608753900000|2020-12-23 20:05:00|||||||||2
1608753910000|2020-12-23 20:05:10|4802.5|4799.7|4802.1|4799.3|4802.5|4799.7|4802.1|4799.3|29
1608753920000|2020-12-23 20:05:20|4801.1|4798.3|4801.9|4799.1|4802.1|4799.3|4801.1|4798.3|99
1608753930000|2020-12-23 20:05:30|4802|4799.2|4802|4799.2|4802|4799.2|4802|4799.2|1
1608753940000|2020-12-23 20:05:40|4802.1|4799.3|4802|4799.2|4802.1|4799.3|4802|4799.2|1
1608753950000|2020-12-23 20:05:50|||||||||2
1608753960000|2020-12-23 20:06:00|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.1|4799.3|24
1608753970000|2020-12-23 20:06:10|||||||||3
1608753980000|2020-12-23 20:06:20|4803.1|4800.3|4803.1|4800.3|4803.5|4800.7|4803.1|4800.3|29
1608753990000|2020-12-23 20:06:30|4803.9|4801.1|4803.9|4801.1|4805.4|4802.6|4803.5|4800.7|188
1608754000000|2020-12-23 20:06:40|4804|4801.2|4804|4801.2|4804.5|4801.7|4803.9|4801.1|21
1608754010000|2020-12-23 20:06:50|4804.1|4801.3|4804.1|4801.3|4804.5|4801.7|4804.1|4801.3|20
1608754020000|2020-12-23 20:07:00|4804|4801.2|4804.1|4801.3|4804.9|4802.1|4804|4801.2|22
1608754030000|2020-12-23 20:07:10|4804|4801.2|4804|4801.2|4804.1|4801.3|4804|4801.2|1
1608754040000|2020-12-23 20:07:20|4804.1|4801.3|4804|4801.2|4804.1|4801.3|4804|4801.2|6
1608754050000|2020-12-23 20:07:30|4804.1|4801.3|4805.1|4802.3|4805.9|4803.1|4804.1|4801.3|41
1608754060000|2020-12-23 20:07:40|4805.5|4802.7|4805.1|4802.3|4805.9|4803.1|4805.1|4802.3|15
1608754070000|2020-12-23 20:07:50|4805|4802.2|4805.1|4802.3|4805.5|4802.7|4805|4802.2|6
1608754080000|2020-12-23 20:08:00|4805|4802.2|4806|4803.2|4806|4803.2|4805|4802.2|26
1608754090000|2020-12-23 20:08:10|4805.1|4802.3|4805.5|4802.7|4806|4803.2|4805.1|4802.3|13
1608754100000|2020-12-23 20:08:20|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|1
1608754110000|2020-12-23 20:08:30|||||||||1
1608754120000|2020-12-23 20:08:40|4805|4802.2|4805|4802.2|4805|4802.2|4804.1|4801.3|15
1608754130000|2020-12-23 20:08:50|4805.1|4802.3|4805.1|4802.3|4805.9|4803.1|4805|4802.2|21
1608754140000|2020-12-23 20:09:00|4805|4802.2|4804.1|4801.3|4805.1|4802.3|4804.1|4801.3|54
1608754150000|2020-12-23 20:09:10|4805|4802.2|4805|4802.2|4805|4802.2|4805|4802.2|19
1608754160000|2020-12-23 20:09:20|4804.9|4802.1|4805|4802.2|4805|4802.2|4804.9|4802.1|2
1608754170000|2020-12-23 20:09:30|||||||||1
1608754180000|2020-12-23 20:09:40|4805.1|4802.3|4805|4802.2|4805.1|4802.3|4804.9|4802.1|157
1608754190000|2020-12-23 20:09:50|||||||||2
1608754200000|2020-12-23 20:10:00|4805.4|4802.6|4806|4803.2|4806|4803.2|4805.1|4802.3|69
1608754220000|2020-12-23 20:10:20|4805.9|4803.1|4807|4804.2|4807|4804.2|4805.9|4803.1|56
1608754230000|2020-12-23 20:10:30|4807.4|4804.6|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|73
1608754240000|2020-12-23 20:10:40|4807|4804.2|4806.9|4804.1|4807|4804.2|4806.9|4804.1|3
1608754250000|2020-12-23 20:10:50|4807|4804.2|4807|4804.2|4807|4804.2|4807|4804.2|0
1608754260000|2020-12-23 20:11:00|4807.9|4805.1|4807.9|4805.1|4808|4805.2|4807.1|4804.3|34
1608754270000|2020-12-23 20:11:10|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|5
1608754280000|2020-12-23 20:11:20|4807.9|4805.1|4808|4805.2|4808|4805.2|4807.9|4805.1|12
1608754290000|2020-12-23 20:11:30|4807.9|4805.1|4808.1|4805.3|4808.9|4806.1|4807.9|4805.1|38
1608754300000|2020-12-23 20:11:40|4808|4805.2|4807|4804.2|4808|4805.2|4807|4804.2|47
1608754310000|2020-12-23 20:11:50|4807.1|4804.3|4807|4804.2|4807.1|4804.3|4806.9|4804.1|3
1608754320000|2020-12-23 20:12:00|4807.9|4805.1|4808|4805.2|4808|4805.2|4807|4804.2|8
1608754330000|2020-12-23 20:12:10|4807.9|4805.1|4807.9|4805.1|4808|4805.2|4807.9|4805.1|6
1608754340000|2020-12-23 20:12:20|4807|4804.2|4807|4804.2|4807.1|4804.3|4807|4804.2|9
1608754350000|2020-12-23 20:12:30|4807.1|4804.3|4807.9|4805.1|4808|4805.2|4807.1|4804.3|26
1608754360000|2020-12-23 20:12:40|4808|4805.2|4807.9|4805.1|4808.1|4805.3|4807.9|4805.1|1
1608754370000|2020-12-23 20:12:50|4808|4805.2|4808|4805.2|4808|4805.2|4807.9|4805.1|1
1608754380000|2020-12-23 20:13:00|4807.9|4805.1|4808|4805.2|4808.1|4805.3|4807.9|4805.1|5
1608754390000|2020-12-23 20:13:10|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|1
1608754400000|2020-12-23 20:13:20|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|6
1608754410000|2020-12-23 20:13:30|||||||||5
1608754420000|2020-12-23 20:13:40|4808.9|4806.1|4808.1|4805.3|4808.9|4806.1|4808.1|4805.3|24
1608754430000|2020-12-23 20:13:50|4808.5|4805.7|4809|4806.2|4809.1|4806.3|4808.5|4805.7|6
1608754440000|2020-12-23 20:14:00|4808.9|4806.1|4808.9|4806.1|4809|4806.2|4808.9|4806.1|1
1608754450000|2020-12-23 20:14:10|4809|4806.2|4809|4806.2|4809|4806.2|4808.9|4806.1|14
1608754460000|2020-12-23 20:14:20|4809.9|4807.1|4809|4806.2|4809.9|4807.1|4809|4806.2|21
1608754470000|2020-12-23 20:14:30|||||||||4
1608754480000|2020-12-23 20:14:40|4808.9|4806.1|4810|4807.2|4810|4807.2|4808.9|4806.1|3
1608754490000|2020-12-23 20:14:50|4809.9|4807.1|4810|4807.2|4810.1|4807.3|4809.9|4807.1|27
1608754500000|2020-12-23 20:15:00|4809.1|4806.3|4809.5|4806.7|4809.9|4807.1|4809|4806.2|44
1608754510000|2020-12-23 20:15:10|4809.1|4806.3|4809.1|4806.3|4809.5|4806.7|4809|4806.2|3
1608754520000|2020-12-23 20:15:20|4809|4806.2|4809|4806.2|4809|4806.2|4808.1|4805.3|10
1608754530000|2020-12-23 20:15:30|4808.9|4806.1|4809|4806.2|4809|4806.2|4808.9|4806.1|1
1608754540000|2020-12-23 20:15:40|||||||||2
1608754550000|2020-12-23 20:15:50|4808.9|4806.1|4808.9|4806.1|4808.9|4806.1|4808.1|4805.3|16
1608754560000|2020-12-23 20:16:00|4808.5|4805.7|4808|4805.2|4808.5|4805.7|4808|4805.2|7
1608754570000|2020-12-23 20:16:10|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|2
1608754580000|2020-12-23 20:16:20|4808|4805.2|4808.9|4806.1|4808.9|4806.1|4808|4805.2|15
1608754600000|2020-12-23 20:16:40|||||||||2
1608754610000|2020-12-23 20:16:50|4809|4806.2|4809|4806.2|4809|4806.2|4809|4806.2|9
1608754620000|2020-12-23 20:17:00|4809.1|4806.3|4809.9|4807.1|4810|4807.2|4809|4806.2|51
1608754630000|2020-12-23 20:17:10|4810|4807.2|4809|4806.2|4810|4807.2|4809|4806.2|26
1608754640000|2020-12-23 20:17:20|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|0
1608754650000|2020-12-23 20:17:30|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|0
1608754660000|2020-12-23 20:17:40|4808.9|4806.1|4809|4806.2|4809|4806.2|4808.9|4806.1|6
1608754670000|2020-12-23 20:17:50|4808.9|4806.1|4809|4806.2|4809|4806.2|4808|4805.2|9
1608754680000|2020-12-23 20:18:00|4809.1|4806.3|4809.9|4807.1|4810|4807.2|4809.1|4806.3|19
1608754690000|2020-12-23 20:18:10|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|3
1608754700000|2020-12-23 20:18:20|4809.9|4807.1|4809.1|4806.3|4809.9|4807.1|4809|4806.2|1
1608754710000|2020-12-23 20:18:30|4809.9|4807.1|4809|4806.2|4810|4807.2|4809|4806.2|47
1608754720000|2020-12-23 20:18:40|4809.1|4806.3|4810.1|4807.3|4810.5|4807.7|4809.1|4806.3|42
1608754730000|2020-12-23 20:18:50|4810|4807.2|4810|4807.2|4810|4807.2|4809.5|4806.7|13
1608754740000|2020-12-23 20:19:00|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809|4806.2|52
1608754750000|2020-12-23 20:19:10|4809|4806.2|4809|4806.2|4809.1|4806.3|4809|4806.2|1
1608754770000|2020-12-23 20:19:30|4808.1|4805.3|4809.1|4806.3|4809.1|4806.3|4808|4805.2|67
1608754790000|2020-12-23 20:19:50|||||||||1
1608754800000|2020-12-23 20:20:00|4809|4806.2|4809.1|4806.3|4809.1|4806.3|4809|4806.2|0
1608754810000|2020-12-23 20:20:10|4809|4806.2|4809.1|4806.3|4809.1|4806.3|4809|4806.2|0
1608754820000|2020-12-23 20:20:20|4809|4806.2|4809.1|4806.3|4809.1|4806.3|4809|4806.2|0
1608754830000|2020-12-23 20:20:30|||||||||2
1608754840000|2020-12-23 20:20:40|||||||||2
1608754850000|2020-12-23 20:20:50|4809.5|4806.7|4809.1|4806.3|4809.5|4806.7|4809.1|4806.3|3
1608754880000|2020-12-23 20:21:20|4809|4806.2|4809|4806.2|4809.1|4806.3|4809|4806.2|1
1608754900000|2020-12-23 20:21:40|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|0
1608754920000|2020-12-23 20:22:00|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|0
1608754930000|2020-12-23 20:22:10|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|0
1608754940000|2020-12-23 20:22:20|4809.3|4806.5|4810.1|4807.3|4810.1|4807.3|4809.3|4806.5|69
1608754950000|2020-12-23 20:22:30|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|93
1608754960000|2020-12-23 20:22:40|4810.5|4807.7|4810.1|4807.3|4810.5|4807.7|4810|4807.2|10
1608754970000|2020-12-23 20:22:50|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|28
1608754980000|2020-12-23 20:23:00|4809.9|4807.1|4810|4807.2|4810.1|4807.3|4809.9|4807.1|0
1608754990000|2020-12-23 20:23:10|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|23
1608755000000|2020-12-23 20:23:20|||||||||1
1608755010000|2020-12-23 20:23:30|||||||||1
1608755020000|2020-12-23 20:23:40|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810|4807.2|10
1608755030000|2020-12-23 20:23:50|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|20
1608755040000|2020-12-23 20:24:00|4810.5|4807.7|4810.9|4808.1|4810.9|4808.1|4810.5|4807.7|2
1608755050000|2020-12-23 20:24:10|4811|4808.2|4811.9|4809.1|4811.9|4809.1|4811|4808.2|16
1608755060000|2020-12-23 20:24:20|||||||||9
1608755070000|2020-12-23 20:24:30|4812.1|4809.3|4813|4810.2|4813|4810.2|4811.9|4809.1|59
1608755080000|2020-12-23 20:24:40|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|4812.1|4809.3|54
1608755090000|2020-12-23 20:24:50|4812.5|4809.7|4812.9|4810.1|4813|4810.2|4812.5|4809.7|11
1608755100000|2020-12-23 20:25:00|4813|4810.2|4812.9|4810.1|4813|4810.2|4812.9|4810.1|2
1608755110000|2020-12-23 20:25:10|4812.1|4809.3|4811|4808.2|4812.1|4809.3|4811|4808.2|42
1608755120000|2020-12-23 20:25:20|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|13
1608755130000|2020-12-23 20:25:30|4810.5|4807.7|4811|4808.2|4811|4808.2|4810.1|4807.3|4
1608755140000|2020-12-23 20:25:40|4810.9|4808.1|4810.9|4808.1|4811|4808.2|4810.9|4808.1|14
1608755150000|2020-12-23 20:25:50|4810|4807.2|4809.9|4807.1|4810|4807.2|4809.9|4807.1|12
1608755160000|2020-12-23 20:26:00|4810|4807.2|4809.9|4807.1|4810|4807.2|4809.9|4807.1|1
1608755170000|2020-12-23 20:26:10|4809.1|4806.3|4808.9|4806.1|4809.1|4806.3|4808.9|4806.1|9
1608755180000|2020-12-23 20:26:20|4808.1|4805.3|4807.9|4805.1|4808.1|4805.3|4807|4804.2|27
1608755190000|2020-12-23 20:26:30|4807.1|4804.3|4808|4805.2|4808|4805.2|4807|4804.2|39
1608755210000|2020-12-23 20:26:50|||||||||1
1608755220000|2020-12-23 20:27:00|4807.9|4805.1|4808|4805.2|4808|4805.2|4807.9|4805.1|5
1608755230000|2020-12-23 20:27:10|4808.1|4805.3|4808|4805.2|4808.1|4805.3|4808|4805.2|11
1608755240000|2020-12-23 20:27:20|4808.1|4805.3|4808.9|4806.1|4808.9|4806.1|4808.1|4805.3|1
1608755250000|2020-12-23 20:27:30|4808.5|4805.7|4809|4806.2|4809|4806.2|4808.1|4805.3|8
1608755260000|2020-12-23 20:27:40|4809.1|4806.3|4808.9|4806.1|4809.1|4806.3|4808.9|4806.1|0
1608755270000|2020-12-23 20:27:50|4809|4806.2|4809|4806.2|4809|4806.2|4808.9|4806.1|1
1608755280000|2020-12-23 20:28:00|4808.9|4806.1|4809|4806.2|4809|4806.2|4808.9|4806.1|3
1608755290000|2020-12-23 20:28:10|||||||||9
1608755300000|2020-12-23 20:28:20|4808.9|4806.1|4808|4805.2|4808.9|4806.1|4808|4805.2|8
1608755310000|2020-12-23 20:28:30|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|0
1608755320000|2020-12-23 20:28:40|4808|4805.2|4808.9|4806.1|4808.9|4806.1|4808|4805.2|0
1608755330000|2020-12-23 20:28:50|4808.1|4805.3|4808|4805.2|4808.1|4805.3|4807.1|4804.3|39
1608755340000|2020-12-23 20:29:00|4807.9|4805.1|4807.9|4805.1|4808|4805.2|4807.9|4805.1|4
1608755350000|2020-12-23 20:29:10|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|3
1608755370000|2020-12-23 20:29:30|4807.9|4805.1|4807.5|4804.7|4807.9|4805.1|4807.1|4804.3|3
1608755380000|2020-12-23 20:29:40|4807.9|4805.1|4807|4804.2|4807.9|4805.1|4807|4804.2|4
1608755390000|2020-12-23 20:29:50|||||||||5
1608755400000|2020-12-23 20:30:00|4807.1|4804.3|4807.9|4805.1|4808|4805.2|4807|4804.2|25
1608755410000|2020-12-23 20:30:10|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807|4804.2|20
1608755420000|2020-12-23 20:30:20|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|2
1608755430000|2020-12-23 20:30:30|4808.1|4805.3|4808|4805.2|4808.1|4805.3|4807.9|4805.1|0
1608755440000|2020-12-23 20:30:40|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|6
1608755450000|2020-12-23 20:30:50|4807.5|4804.7|4807.5|4804.7|4807.9|4805.1|4807.5|4804.7|13
1608755460000|2020-12-23 20:31:00|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|15
1608755480000|2020-12-23 20:31:20|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807|4804.2|8
1608755490000|2020-12-23 20:31:30|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807.1|4804.3|10
1608755510000|2020-12-23 20:31:50|4808|4805.2|4808.9|4806.1|4808.9|4806.1|4808|4805.2|34
1608755520000|2020-12-23 20:32:00|||||||||3
1608755530000|2020-12-23 20:32:10|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|10
1608755540000|2020-12-23 20:32:20|4806.9|4804.1|4806.9|4804.1|4806.9|4804.1|4806.9|4804.1|14
1608755550000|2020-12-23 20:32:30|4806.1|4803.3|4805.9|4803.1|4806.1|4803.3|4805.9|4803.1|14
1608755560000|2020-12-23 20:32:40|||||||||1
1608755570000|2020-12-23 20:32:50|4805.8|4803|4804.9|4802.1|4805.8|4803|4804.9|4802.1|11
1608755600000|2020-12-23 20:33:20|4805|4802.2|4804.9|4802.1|4805|4802.2|4804.9|4802.1|5
1608755610000|2020-12-23 20:33:30|||||||||13
1608755620000|2020-12-23 20:33:40|||||||||2
1608755630000|2020-12-23 20:33:50|||||||||1
1608755650000|2020-12-23 20:34:10|4805|4802.2|4805.9|4803.1|4805.9|4803.1|4805|4802.2|9
1608755660000|2020-12-23 20:34:20|||||||||2
1608755670000|2020-12-23 20:34:30|4806|4803.2|4806|4803.2|4806|4803.2|4806|4803.2|0
1608755690000|2020-12-23 20:34:50|4806.9|4804.1|4806.9|4804.1|4806.9|4804.1|4806.9|4804.1|12
1608755710000|2020-12-23 20:35:10|||||||||12
1608755720000|2020-12-23 20:35:20|4806.8|4804|4806.9|4804.1|4806.9|4804.1|4806|4803.2|18
1608755740000|2020-12-23 20:35:40|||||||||5
1608755750000|2020-12-23 20:35:50|4807|4804.2|4806.9|4804.1|4807|4804.2|4806.9|4804.1|0
1608755760000|2020-12-23 20:36:00|4807|4804.2|4807|4804.2|4807|4804.2|4807|4804.2|4
1608755770000|2020-12-23 20:36:10|4806.9|4804.1|4807|4804.2|4807|4804.2|4806.9|4804.1|0
1608755780000|2020-12-23 20:36:20|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807.1|4804.3|9
1608755800000|2020-12-23 20:36:40|4808.9|4806.1|4808.9|4806.1|4808.9|4806.1|4808|4805.2|19
1608755810000|2020-12-23 20:36:50|4808.1|4805.3|4808|4805.2|4808.1|4805.3|4808|4805.2|4
1608755820000|2020-12-23 20:37:00|4807.9|4805.1|4808|4805.2|4808|4805.2|4807.9|4805.1|7
1608755830000|2020-12-23 20:37:10|4808.4|4805.6|4808.9|4806.1|4808.9|4806.1|4808.4|4805.6|2
1608755850000|2020-12-23 20:37:30|4809.7|4806.9|4809.9|4807.1|4810.4|4807.6|4809.7|4806.9|69
1608755860000|2020-12-23 20:37:40|4809.1|4806.3|4809.9|4807.1|4809.9|4807.1|4809|4806.2|21
1608755870000|2020-12-23 20:37:50|4809.8|4807|4809.9|4807.1|4809.9|4807.1|4809.7|4806.9|9
1608755880000|2020-12-23 20:38:00|4810|4807.2|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|16
1608755910000|2020-12-23 20:38:30|||||||||3
1608755920000|2020-12-23 20:38:40|4811.3|4808.5|4811.9|4809.1|4811.9|4809.1|4811|4808.2|19
1608755940000|2020-12-23 20:39:00|||||||||12
1608755950000|2020-12-23 20:39:10|4812.3|4809.5|4812.9|4810.1|4812.9|4810.1|4812.3|4809.5|8
1608755960000|2020-12-23 20:39:20|||||||||8
1608755970000|2020-12-23 20:39:30|4812.5|4809.7|4812|4809.2|4812.9|4810.1|4811.9|4809.1|24
1608755980000|2020-12-23 20:39:40|4811.9|4809.1|4812.9|4810.1|4812.9|4810.1|4811.9|4809.1|8
1608755990000|2020-12-23 20:39:50|4813|4810.2|4812.9|4810.1|4813.5|4810.7|4812.9|4810.1|29
1608756000000|2020-12-23 20:40:00|4813|4810.2|4813.9|4811.1|4813.9|4811.1|4813|4810.2|6
1608756010000|2020-12-23 20:40:10|4813.5|4810.7|4814.9|4812.1|4815|4812.2|4813.5|4810.7|104
1608756020000|2020-12-23 20:40:20|4815.8|4813|4816|4813.2|4816|4813.2|4815.8|4813|25
1608756030000|2020-12-23 20:40:30|4815.9|4813.1|4816|4813.2|4816|4813.2|4815.9|4813.1|45
1608756040000|2020-12-23 20:40:40|4815.9|4813.1|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|28
1608756050000|2020-12-23 20:40:50|||||||||2
1608756060000|2020-12-23 20:41:00|4814.1|4811.3|4813.9|4811.1|4814.9|4812.1|4813.9|4811.1|24
1608756070000|2020-12-23 20:41:10|4814|4811.2|4814|4811.2|4814|4811.2|4813.9|4811.1|0
1608756080000|2020-12-23 20:41:20|4814.8|4812|4814.9|4812.1|4814.9|4812.1|4814.8|4812|14
1608756090000|2020-12-23 20:41:30|||||||||1
1608756110000|2020-12-23 20:41:50|4813.9|4811.1|4814.4|4811.6|4814.8|4812|4813.9|4811.1|23
1608756120000|2020-12-23 20:42:00|4814|4811.2|4813.9|4811.1|4814.9|4812.1|4813.9|4811.1|12
1608756130000|2020-12-23 20:42:10|4814|4811.2|4814.9|4812.1|4814.9|4812.1|4814|4811.2|14
1608756140000|2020-12-23 20:42:20|||||||||1
1608756150000|2020-12-23 20:42:30|4815.8|4813|4815.4|4812.6|4815.9|4813.1|4815|4812.2|12
1608756160000|2020-12-23 20:42:40|4815.9|4813.1|4815.9|4813.1|4816|4813.2|4815.9|4813.1|0
1608756170000|2020-12-23 20:42:50|4816|4813.2|4816|4813.2|4816.1|4813.3|4815.9|4813.1|1
1608756180000|2020-12-23 20:43:00|4816.9|4814.1|4816.4|4813.6|4816.9|4814.1|4816|4813.2|24
1608756190000|2020-12-23 20:43:10|4816|4813.2|4816|4813.2|4816|4813.2|4815.9|4813.1|1
1608756200000|2020-12-23 20:43:20|4816.4|4813.6|4816.5|4813.7|4816.5|4813.7|4816.4|4813.6|3
1608756210000|2020-12-23 20:43:30|4816|4813.2|4814.9|4812.1|4816.5|4813.7|4814.9|4812.1|10
1608756230000|2020-12-23 20:43:50|4815|4812.2|4814.9|4812.1|4815|4812.2|4814.9|4812.1|0
1608756240000|2020-12-23 20:44:00|4815|4812.2|4815|4812.2|4815|4812.2|4814.9|4812.1|1
1608756250000|2020-12-23 20:44:10|4814.9|4812.1|4815|4812.2|4815|4812.2|4814.9|4812.1|1
1608756260000|2020-12-23 20:44:20|4814.9|4812.1|4814.9|4812.1|4815|4812.2|4814.9|4812.1|4
1608756270000|2020-12-23 20:44:30|4815|4812.2|4815|4812.2|4815|4812.2|4815|4812.2|0
1608756280000|2020-12-23 20:44:40|4814.9|4812.1|4815|4812.2|4815|4812.2|4814.9|4812.1|1
1608756290000|2020-12-23 20:44:50|4814.9|4812.1|4813.9|4811.1|4814.9|4812.1|4813.9|4811.1|23
1608756300000|2020-12-23 20:45:00|||||||||2
1608756310000|2020-12-23 20:45:10|4814|4811.2|4814|4811.2|4814|4811.2|4814|4811.2|0
1608756320000|2020-12-23 20:45:20|4813.9|4811.1|4814|4811.2|4814|4811.2|4813.9|4811.1|0
1608756330000|2020-12-23 20:45:30|4813.9|4811.1|4814.9|4812.1|4814.9|4812.1|4813.9|4811.1|5
1608756350000|2020-12-23 20:45:50|||||||||35
1608756360000|2020-12-23 20:46:00|||||||||5
1608756380000|2020-12-23 20:46:20|4814.4|4811.6|4814.9|4812.1|4814.9|4812.1|4814|4811.2|10
1608756390000|2020-12-23 20:46:30|4814.5|4811.7|4814|4811.2|4814.5|4811.7|4814|4811.2|2
1608756400000|2020-12-23 20:46:40|4814.5|4811.7|4813.9|4811.1|4814.5|4811.7|4813.9|4811.1|8
1608756410000|2020-12-23 20:46:50|4813|4810.2|4813|4810.2|4813|4810.2|4813|4810.2|7
1608756420000|2020-12-23 20:47:00|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|20
1608756430000|2020-12-23 20:47:10|4812.5|4809.7|4812.9|4810.1|4812.9|4810.1|4812|4809.2|16
1608756440000|2020-12-23 20:47:20|4812.1|4809.3|4812|4809.2|4812.1|4809.3|4812|4809.2|3
1608756450000|2020-12-23 20:47:30|4812.4|4809.6|4812.9|4810.1|4812.9|4810.1|4812.4|4809.6|5
1608756460000|2020-12-23 20:47:40|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|0
1608756480000|2020-12-23 20:48:00|4812.8|4810|4812.9|4810.1|4812.9|4810.1|4812.8|4810|2
1608756490000|2020-12-23 20:48:10|||||||||5
1608756500000|2020-12-23 20:48:20|4813|4810.2|4813.9|4811.1|4813.9|4811.1|4813|4810.2|7
1608756520000|2020-12-23 20:48:40|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|13
1608756530000|2020-12-23 20:48:50|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|1
1608756550000|2020-12-23 20:49:10|4814|4811.2|4813.9|4811.1|4814|4811.2|4813.9|4811.1|12
1608756570000|2020-12-23 20:49:30|4813.5|4810.7|4812.9|4810.1|4813.5|4810.7|4812.9|4810.1|51
1608756580000|2020-12-23 20:49:40|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|8
1608756590000|2020-12-23 20:49:50|||||||||2
1608756600000|2020-12-23 20:50:00|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|77
1608756610000|2020-12-23 20:50:10|||||||||6
1608756620000|2020-12-23 20:50:20|4809.9|4807.1|4810|4807.2|4810.1|4807.3|4809.9|4807.1|43
1608756630000|2020-12-23 20:50:30|4809.9|4807.1|4810|4807.2|4810|4807.2|4809.9|4807.1|1
1608756640000|2020-12-23 20:50:40|4809.9|4807.1|4808.9|4806.1|4810|4807.2|4808.9|4806.1|43
1608756650000|2020-12-23 20:50:50|4809|4806.2|4808.9|4806.1|4809|4806.2|4808.9|4806.1|2
1608756660000|2020-12-23 20:51:00|4808.1|4805.3|4807.9|4805.1|4808.9|4806.1|4807.9|4805.1|17
1608756670000|2020-12-23 20:51:10|4808|4805.2|4807.9|4805.1|4808|4805.2|4807.9|4805.1|1
1608756680000|2020-12-23 20:51:20|4808|4805.2|4808|4805.2|4808.9|4806.1|4807.9|4805.1|21
1608756690000|2020-12-23 20:51:30|4808.1|4805.3|4808|4805.2|4808.9|4806.1|4807.9|4805.1|11
1608756700000|2020-12-23 20:51:40|4807.9|4805.1|4808|4805.2|4808|4805.2|4807.9|4805.1|0
1608756710000|2020-12-23 20:51:50|4808.1|4805.3|4808.9|4806.1|4808.9|4806.1|4808|4805.2|22
1608756720000|2020-12-23 20:52:00|4808.5|4805.7|4808.9|4806.1|4808.9|4806.1|4808.4|4805.6|14
1608756730000|2020-12-23 20:52:10|4809|4806.2|4809|4806.2|4809|4806.2|4808.9|4806.1|2
1608756740000|2020-12-23 20:52:20|4808.9|4806.1|4808.9|4806.1|4809|4806.2|4808.9|4806.1|1
1608756750000|2020-12-23 20:52:30|4809|4806.2|4809|4806.2|4809|4806.2|4809|4806.2|1
1608756760000|2020-12-23 20:52:40|4808.2|4805.4|4807|4804.2|4808.2|4805.4|4806.9|4804.1|75
1608756770000|2020-12-23 20:52:50|4806.9|4804.1|4805.9|4803.1|4806.9|4804.1|4805.9|4803.1|54
1608756780000|2020-12-23 20:53:00|4806|4803.2|4806.9|4804.1|4806.9|4804.1|4806|4803.2|65
1608756790000|2020-12-23 20:53:10|4807|4804.2|4807|4804.2|4807|4804.2|4807|4804.2|1
1608756800000|2020-12-23 20:53:20|4807.9|4805.1|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|9
1608756810000|2020-12-23 20:53:30|4807|4804.2|4807.9|4805.1|4807.9|4805.1|4807|4804.2|7
1608756820000|2020-12-23 20:53:40|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|6
1608756830000|2020-12-23 20:53:50|4807.9|4805.1|4808.9|4806.1|4808.9|4806.1|4807.9|4805.1|11
1608756840000|2020-12-23 20:54:00|4808.5|4805.7|4808.9|4806.1|4808.9|4806.1|4808|4805.2|4
1608756850000|2020-12-23 20:54:10|4809|4806.2|4809|4806.2|4809|4806.2|4808.9|4806.1|0
1608756860000|2020-12-23 20:54:20|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|7
1608756870000|2020-12-23 20:54:30|4810|4807.2|4811.4|4808.6|4811.9|4809.1|4810|4807.2|62
1608756880000|2020-12-23 20:54:40|4811|4808.2|4810.9|4808.1|4811|4808.2|4810.9|4808.1|3
1608756890000|2020-12-23 20:54:50|4811.7|4808.9|4810.9|4808.1|4811.9|4809.1|4810.9|4808.1|30
1608756900000|2020-12-23 20:55:00|4811.7|4808.9|4811|4808.2|4812|4809.2|4810.9|4808.1|37
1608756910000|2020-12-23 20:55:10|4810.9|4808.1|4811|4808.2|4811|4808.2|4810.9|4808.1|0
1608756920000|2020-12-23 20:55:20|4810.9|4808.1|4811|4808.2|4811|4808.2|4810.9|4808.1|1
1608756930000|2020-12-23 20:55:30|4811.1|4808.3|4810.9|4808.1|4811.4|4808.6|4810.9|4808.1|9
1608756940000|2020-12-23 20:55:40|4811|4808.2|4811|4808.2|4811.1|4808.3|4811|4808.2|5
1608756960000|2020-12-23 20:56:00|4810.9|4808.1|4810|4807.2|4810.9|4808.1|4810|4807.2|782
1608756970000|2020-12-23 20:56:10|4809.9|4807.1|4810.5|4807.7|4810.9|4808.1|4809.9|4807.1|12
1608756980000|2020-12-23 20:56:20|4810.9|4808.1|4810|4807.2|4811|4808.2|4810|4807.2|1
1608756990000|2020-12-23 20:56:30|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810|4807.2|12
1608757000000|2020-12-23 20:56:40|4810.1|4807.3|4809.9|4807.1|4810.5|4807.7|4809.9|4807.1|7
1608757010000|2020-12-23 20:56:50|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|1
1608757020000|2020-12-23 20:57:00|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810|4807.2|12
1608757030000|2020-12-23 20:57:10|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|1
1608757040000|2020-12-23 20:57:20|4810.2|4807.4|4811|4808.2|4811|4808.2|4810.2|4807.4|71
1608757050000|2020-12-23 20:57:30|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|4811|4808.2|18
1608757060000|2020-12-23 20:57:40|4811|4808.2|4812|4809.2|4812|4809.2|4811|4808.2|46
1608757070000|2020-12-23 20:57:50|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|2
1608757080000|2020-12-23 20:58:00|4812|4809.2|4811.9|4809.1|4812|4809.2|4811|4808.2|16
1608757090000|2020-12-23 20:58:10|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|23
1608757100000|2020-12-23 20:58:20|4811.9|4809.1|4811|4808.2|4811.9|4809.1|4811|4808.2|7
1608757110000|2020-12-23 20:58:30|4811.9|4809.1|4811|4808.2|4811.9|4809.1|4811|4808.2|14
1608757130000|2020-12-23 20:58:50|4811.1|4808.3|4812|4809.2|4812|4809.2|4811|4808.2|11
1608757140000|2020-12-23 20:59:00|4811.9|4809.1|4811|4808.2|4811.9|4809.1|4811|4808.2|8
1608757150000|2020-12-23 20:59:10|4810.9|4808.1|4809.9|4807.1|4810.9|4808.1|4809.9|4807.1|23
1608757160000|2020-12-23 20:59:20|4810|4807.2|4809|4806.2|4810|4807.2|4808.9|4806.1|7
1608757170000|2020-12-23 20:59:30|4808.9|4806.1|4808.9|4806.1|4809|4806.2|4808.1|4805.3|36
1608757180000|2020-12-23 20:59:40|4808.5|4805.7|4808.9|4806.1|4808.9|4806.1|4808|4805.2|124
1608757190000|2020-12-23 20:59:50|4808.5|4805.7|4806.9|4804.1|4808.5|4805.7|4806.9|4804.1|30
1608757200000|2020-12-23 21:00:00|4806.1|4803.3|4806.9|4804.1|4806.9|4804.1|4806.1|4803.3|41
1608757210000|2020-12-23 21:00:10|4807.9|4805.1|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|19
1608757220000|2020-12-23 21:00:20|4807|4804.2|4807.9|4805.1|4807.9|4805.1|4807|4804.2|3
1608757230000|2020-12-23 21:00:30|4808|4805.2|4808.9|4806.1|4808.9|4806.1|4807.1|4804.3|44
1608757240000|2020-12-23 21:00:40|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|5
1608757250000|2020-12-23 21:00:50|4807.9|4805.1|4808|4805.2|4808.9|4806.1|4807.9|4805.1|19
1608757260000|2020-12-23 21:01:00|4807.9|4805.1|4808|4805.2|4808|4805.2|4807.9|4805.1|7
1608757270000|2020-12-23 21:01:10|4807.9|4805.1|4807|4804.2|4808|4805.2|4807|4804.2|10
1608757280000|2020-12-23 21:01:20|4807.4|4804.6|4807|4804.2|4807.9|4805.1|4806.9|4804.1|13
1608757290000|2020-12-23 21:01:30|4806.9|4804.1|4807|4804.2|4807|4804.2|4806.9|4804.1|0
1608757300000|2020-12-23 21:01:40|4807.4|4804.6|4807|4804.2|4807.9|4805.1|4807|4804.2|4
1608757310000|2020-12-23 21:01:50|4807.9|4805.1|4807|4804.2|4807.9|4805.1|4807|4804.2|33
1608757320000|2020-12-23 21:02:00|4807.4|4804.6|4807.1|4804.3|4807.9|4805.1|4806.9|4804.1|39
1608757330000|2020-12-23 21:02:10|4807|4804.2|4807|4804.2|4807.4|4804.6|4806.9|4804.1|5
1608757340000|2020-12-23 21:02:20|4806.2|4803.4|4805.9|4803.1|4806.2|4803.4|4805.1|4802.3|47
1608757350000|2020-12-23 21:02:30|||||||||8
1608757360000|2020-12-23 21:02:40|||||||||1
1608757380000|2020-12-23 21:03:00|||||||||1
1608757390000|2020-12-23 21:03:10|4805.5|4802.7|4805.9|4803.1|4805.9|4803.1|4805.5|4802.7|15
1608757400000|2020-12-23 21:03:20|4806|4803.2|4805.9|4803.1|4806|4803.2|4805.9|4803.1|1
1608757410000|2020-12-23 21:03:30|4805.5|4802.7|4805.1|4802.3|4805.5|4802.7|4805|4802.2|12
1608757420000|2020-12-23 21:03:40|4805|4802.2|4805|4802.2|4805.1|4802.3|4805|4802.2|3
1608757430000|2020-12-23 21:03:50|4805.1|4802.3|4805|4802.2|4805.1|4802.3|4804.9|4802.1|19
1608757440000|2020-12-23 21:04:00|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|16
1608757450000|2020-12-23 21:04:10|||||||||3
1608757460000|2020-12-23 21:04:20|||||||||12
1608757480000|2020-12-23 21:04:40|4806.1|4803.3|4805.9|4803.1|4806.1|4803.3|4805.9|4803.1|5
1608757490000|2020-12-23 21:04:50|4806|4803.2|4806|4803.2|4806|4803.2|4805.9|4803.1|3
1608757500000|2020-12-23 21:05:00|4805.9|4803.1|4805|4802.2|4806|4803.2|4805|4802.2|11
1608757510000|2020-12-23 21:05:10|4805.8|4803|4806|4803.2|4806|4803.2|4805.8|4803|6
1608757520000|2020-12-23 21:05:20|4805.9|4803.1|4806|4803.2|4806.1|4803.3|4805.9|4803.1|2
1608757530000|2020-12-23 21:05:30|4805.1|4802.3|4807|4804.2|4807.1|4804.3|4805.1|4802.3|40
1608757540000|2020-12-23 21:05:40|4807.1|4804.3|4807.1|4804.3|4807.9|4805.1|4807.1|4804.3|31
1608757550000|2020-12-23 21:05:50|4807.5|4804.7|4808|4805.2|4808|4805.2|4807.1|4804.3|47
1608757560000|2020-12-23 21:06:00|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.1|4804.3|5
1608757610000|2020-12-23 21:06:50|4808|4805.2|4808|4805.2|4808.1|4805.3|4808|4805.2|1
1608757620000|2020-12-23 21:07:00|4808.1|4805.3|4807.9|4805.1|4808.9|4806.1|4807.5|4804.7|47
1608757630000|2020-12-23 21:07:10|4808|4805.2|4806.9|4804.1|4808|4805.2|4806.9|4804.1|25
1608757640000|2020-12-23 21:07:20|4807|4804.2|4807|4804.2|4807.1|4804.3|4806.9|4804.1|3
1608757660000|2020-12-23 21:07:40|4807.1|4804.3|4806.1|4803.3|4807.1|4804.3|4806.1|4803.3|5
1608757670000|2020-12-23 21:07:50|4807.1|4804.3|4806.9|4804.1|4807.1|4804.3|4806.9|4804.1|15
1608757680000|2020-12-23 21:08:00|4807|4804.2|4807|4804.2|4807.1|4804.3|4806.9|4804.1|4
1608757690000|2020-12-23 21:08:10|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4
1608757700000|2020-12-23 21:08:20|4807.9|4805.1|4808|4805.2|4808|4805.2|4807.9|4805.1|2
1608757710000|2020-12-23 21:08:30|4807.9|4805.1|4808|4805.2|4808|4805.2|4807|4804.2|8
1608757720000|2020-12-23 21:08:40|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4807.9|4805.1|1
1608757730000|2020-12-23 21:08:50|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|0
1608757740000|2020-12-23 21:09:00|4807.9|4805.1|4808|4805.2|4808.8|4806|4807.9|4805.1|5
1608757750000|2020-12-23 21:09:10|4807.6|4804.8|4808|4805.2|4808|4805.2|4807|4804.2|23
1608757760000|2020-12-23 21:09:20|4807.5|4804.7|4807.9|4805.1|4807.9|4805.1|4807.5|4804.7|5
1608757770000|2020-12-23 21:09:30|||||||||7
1608757780000|2020-12-23 21:09:40|4807.5|4804.7|4808|4805.2|4808|4805.2|4807|4804.2|3
1608757790000|2020-12-23 21:09:50|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|1
1608757800000|2020-12-23 21:10:00|4808|4805.2|4808|4805.2|4808.9|4806.1|4808|4805.2|8
1608757810000|2020-12-23 21:10:10|4807.9|4805.1|4807.1|4804.3|4808|4805.2|4807|4804.2|5
1608757820000|2020-12-23 21:10:20|4807|4804.2|4807|4804.2|4807.9|4805.1|4806.9|4804.1|5
1608757830000|2020-12-23 21:10:30|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807|4804.2|0
1608757840000|2020-12-23 21:10:40|4807.1|4804.3|4807|4804.2|4807.5|4804.7|4807|4804.2|7
1608757850000|2020-12-23 21:10:50|4806.9|4804.1|4807|4804.2|4807|4804.2|4806.9|4804.1|0
1608757860000|2020-12-23 21:11:00|4807.1|4804.3|4807|4804.2|4807.1|4804.3|4807|4804.2|4
1608757870000|2020-12-23 21:11:10|||||||||1
1608757880000|2020-12-23 21:11:20|4806.9|4804.1|4806.9|4804.1|4807|4804.2|4806.9|4804.1|4
1608757890000|2020-12-23 21:11:30|4807|4804.2|4806.9|4804.1|4807|4804.2|4806.9|4804.1|0
1608757900000|2020-12-23 21:11:40|4807|4804.2|4806.9|4804.1|4807|4804.2|4806.9|4804.1|0
1608757910000|2020-12-23 21:11:50|4807|4804.2|4807|4804.2|4807|4804.2|4807|4804.2|6
1608757920000|2020-12-23 21:12:00|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807|4804.2|3
1608757930000|2020-12-23 21:12:10|4808|4805.2|4806.9|4804.1|4808|4805.2|4806.9|4804.1|9
1608757940000|2020-12-23 21:12:20|4807|4804.2|4807|4804.2|4807.9|4805.1|4807|4804.2|12
1608757950000|2020-12-23 21:12:30|4806.9|4804.1|4807.9|4805.1|4807.9|4805.1|4806.9|4804.1|11
1608757960000|2020-12-23 21:12:40|4807.1|4804.3|4807|4804.2|4807.9|4805.1|4806.9|4804.1|5
1608757970000|2020-12-23 21:12:50|4806.9|4804.1|4807|4804.2|4807.1|4804.3|4806.9|4804.1|0
1608757980000|2020-12-23 21:13:00|4806.9|4804.1|4807.9|4805.1|4807.9|4805.1|4806.9|4804.1|1
1608757990000|2020-12-23 21:13:10|4808|4805.2|4807.9|4805.1|4808|4805.2|4807.5|4804.7|6
1608758000000|2020-12-23 21:13:20|4808.1|4805.3|4808.9|4806.1|4808.9|4806.1|4807.9|4805.1|8
1608758020000|2020-12-23 21:13:40|4808.1|4805.3|4808.9|4806.1|4808.9|4806.1|4808.1|4805.3|7
1608758030000|2020-12-23 21:13:50|4808.5|4805.7|4808.9|4806.1|4808.9|4806.1|4808|4805.2|14
1608758060000|2020-12-23 21:14:20|4808.5|4805.7|4809|4806.2|4809|4806.2|4807.9|4805.1|7
1608758070000|2020-12-23 21:14:30|4808.9|4806.1|4808.9|4806.1|4809|4806.2|4808.9|4806.1|3
1608758080000|2020-12-23 21:14:40|4809|4806.2|4808.9|4806.1|4809|4806.2|4808.9|4806.1|0
1608758090000|2020-12-23 21:14:50|4808.1|4805.3|4808.9|4806.1|4808.9|4806.1|4808|4805.2|9
1608758100000|2020-12-23 21:15:00|4809|4806.2|4809|4806.2|4809|4806.2|4809|4806.2|0
1608758110000|2020-12-23 21:15:10|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|8
1608758120000|2020-12-23 21:15:20|4809.5|4806.7|4809|4806.2|4809.5|4806.7|4809|4806.2|4
1608758130000|2020-12-23 21:15:30|4808.9|4806.1|4808.9|4806.1|4808.9|4806.1|4808.9|4806.1|1
1608758140000|2020-12-23 21:15:40|||||||||2
1608758150000|2020-12-23 21:15:50|4808.1|4805.3|4808|4805.2|4808.1|4805.3|4808|4805.2|3
1608758170000|2020-12-23 21:16:10|||||||||1
1608758210000|2020-12-23 21:16:50|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|2
1608758220000|2020-12-23 21:17:00|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|0
1608758230000|2020-12-23 21:17:10|4808.1|4805.3|4809.9|4807.1|4809.9|4807.1|4808.1|4805.3|182
1608758240000|2020-12-23 21:17:20|||||||||1
1608758260000|2020-12-23 21:17:40|4809.5|4806.7|4809.9|4807.1|4809.9|4807.1|4809.1|4806.3|12
1608758280000|2020-12-23 21:18:00|4809.5|4806.7|4809.9|4807.1|4809.9|4807.1|4809.4|4806.6|7
1608758290000|2020-12-23 21:18:10|||||||||2
1608758300000|2020-12-23 21:18:20|4809.5|4806.7|4809.9|4807.1|4809.9|4807.1|4809.5|4806.7|6
1608758310000|2020-12-23 21:18:30|||||||||1
1608758330000|2020-12-23 21:18:50|4809.5|4806.7|4808.9|4806.1|4809.5|4806.7|4808.9|4806.1|27
1608758340000|2020-12-23 21:19:00|4809|4806.2|4808.9|4806.1|4809|4806.2|4808.9|4806.1|0
1608758350000|2020-12-23 21:19:10|||||||||1
1608758380000|2020-12-23 21:19:40|||||||||2
1608758390000|2020-12-23 21:19:50|||||||||2
1608758400000|2020-12-23 21:20:00|4809|4806.2|4808.9|4806.1|4809|4806.2|4808.9|4806.1|12
1608758420000|2020-12-23 21:20:20|||||||||1
1608758430000|2020-12-23 21:20:30|4809|4806.2|4809|4806.2|4809|4806.2|4809|4806.2|0
1608758460000|2020-12-23 21:21:00|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|0
1608758470000|2020-12-23 21:21:10|4809.5|4806.7|4809.9|4807.1|4809.9|4807.1|4809.5|4806.7|6
1608758510000|2020-12-23 21:21:50|||||||||1
1608758540000|2020-12-23 21:22:20|4809.5|4806.7|4809.9|4807.1|4809.9|4807.1|4809.5|4806.7|6
1608758560000|2020-12-23 21:22:40|||||||||1
1608758570000|2020-12-23 21:22:50|4810|4807.2|4809.9|4807.1|4810|4807.2|4809.9|4807.1|1
1608758580000|2020-12-23 21:23:00|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|2
1608758590000|2020-12-23 21:23:10|||||||||1
1608758610000|2020-12-23 21:23:30|||||||||1
1608758660000|2020-12-23 21:24:20|4810.1|4807.3|4810|4807.2|4810.1|4807.3|4810|4807.2|0
1608758670000|2020-12-23 21:24:30|4810.1|4807.3|4810|4807.2|4810.1|4807.3|4810|4807.2|1
1608758680000|2020-12-23 21:24:40|||||||||9
1608758690000|2020-12-23 21:24:50|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|1
1608758700000|2020-12-23 21:25:00|4810|4807.2|4809.9|4807.1|4810.9|4808.1|4809.9|4807.1|37
1608758710000|2020-12-23 21:25:10|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|0
1608758720000|2020-12-23 21:25:20|4809.9|4807.1|4809|4806.2|4809.9|4807.1|4809|4806.2|20
1608758730000|2020-12-23 21:25:30|4809.5|4806.7|4809|4806.2|4809.5|4806.7|4809|4806.2|2
1608758740000|2020-12-23 21:25:40|4808.9|4806.1|4809|4806.2|4809|4806.2|4808.9|4806.1|4
1608758750000|2020-12-23 21:25:50|4809.4|4806.6|4809.9|4807.1|4809.9|4807.1|4809.4|4806.6|10
1608758760000|2020-12-23 21:26:00|4810.5|4807.7|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|33
1608758770000|2020-12-23 21:26:10|||||||||4
1608758780000|2020-12-23 21:26:20|||||||||2
1608758800000|2020-12-23 21:26:40|||||||||2
1608758810000|2020-12-23 21:26:50|||||||||1
1608758820000|2020-12-23 21:27:00|4811|4808.2|4810.9|4808.1|4811|4808.2|4810.9|4808.1|0
1608758830000|2020-12-23 21:27:10|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|1
1608758850000|2020-12-23 21:27:30|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|2
1608758860000|2020-12-23 21:27:40|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|24
1608758870000|2020-12-23 21:27:50|4810.9|4808.1|4810.9|4808.1|4811|4808.2|4810.9|4808.1|1
1608758880000|2020-12-23 21:28:00|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|15
1608758900000|2020-12-23 21:28:20|4810.5|4807.7|4810|4807.2|4810.5|4807.7|4809.9|4807.1|10
1608758910000|2020-12-23 21:28:30|4810.8|4808|4810.9|4808.1|4810.9|4808.1|4810.8|4808|4
1608758930000|2020-12-23 21:28:50|||||||||1
1608758940000|2020-12-23 21:29:00|||||||||1
1608758950000|2020-12-23 21:29:10|4811.1|4808.3|4810|4807.2|4811.9|4809.1|4810|4807.2|99
1608758960000|2020-12-23 21:29:20|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|3
1608758970000|2020-12-23 21:29:30|4811.5|4808.7|4811.9|4809.1|4811.9|4809.1|4811.5|4808.7|41
1608758980000|2020-12-23 21:29:40|||||||||15
1608758990000|2020-12-23 21:29:50|||||||||1
1608759000000|2020-12-23 21:30:00|4812|4809.2|4811.9|4809.1|4812.9|4810.1|4811|4808.2|67
1608759010000|2020-12-23 21:30:10|4812.1|4809.3|4811.9|4809.1|4812.1|4809.3|4811.9|4809.1|0
1608759020000|2020-12-23 21:30:20|4812|4809.2|4810.5|4807.7|4812|4809.2|4809.9|4807.1|52
1608759030000|2020-12-23 21:30:30|4810.9|4808.1|4810|4807.2|4810.9|4808.1|4810|4807.2|16
1608759040000|2020-12-23 21:30:40|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810|4807.2|1
1608759050000|2020-12-23 21:30:50|4811|4808.2|4811.9|4809.1|4811.9|4809.1|4811|4808.2|29
1608759060000|2020-12-23 21:31:00|4811.5|4808.7|4811|4808.2|4811.9|4809.1|4811|4808.2|20
1608759070000|2020-12-23 21:31:10|4811.9|4809.1|4811|4808.2|4811.9|4809.1|4810.9|4808.1|29
1608759080000|2020-12-23 21:31:20|4810.9|4808.1|4810.9|4808.1|4811|4808.2|4810.9|4808.1|15
1608759090000|2020-12-23 21:31:30|4811|4808.2|4811|4808.2|4811|4808.2|4810.9|4808.1|6
1608759110000|2020-12-23 21:31:50|4810.9|4808.1|4811|4808.2|4811.9|4809.1|4810.9|4808.1|6
1608759120000|2020-12-23 21:32:00|4811.1|4808.3|4811.9|4809.1|4811.9|4809.1|4811.1|4808.3|9
1608759130000|2020-12-23 21:32:10|||||||||7
1608759140000|2020-12-23 21:32:20|||||||||2
1608759150000|2020-12-23 21:32:30|||||||||1
1608759160000|2020-12-23 21:32:40|4812|4809.2|4811.9|4809.1|4812.4|4809.6|4811.9|4809.1|4
1608759170000|2020-12-23 21:32:50|4812|4809.2|4812.9|4810.1|4812.9|4810.1|4812|4809.2|4
1608759180000|2020-12-23 21:33:00|4812.1|4809.3|4812|4809.2|4812.1|4809.3|4811.9|4809.1|10
1608759190000|2020-12-23 21:33:10|4812.1|4809.3|4812.9|4810.1|4812.9|4810.1|4812.1|4809.3|6
1608759210000|2020-12-23 21:33:30|||||||||4
1608759220000|2020-12-23 21:33:40|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|6
1608759230000|2020-12-23 21:33:50|4812.4|4809.6|4811.9|4809.1|4812.4|4809.6|4811.9|4809.1|12
1608759240000|2020-12-23 21:34:00|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|0
1608759250000|2020-12-23 21:34:10|4812.1|4809.3|4812.9|4810.1|4812.9|4810.1|4812|4809.2|11
1608764400000|2020-12-23 23:00:00|4811|4808.2|4808.9|4806.1|4811|4808.2|4808|4805.2|15
1608764410000|2020-12-23 23:00:10|4809|4806.2|4808|4805.2|4809|4806.2|4807|4804.2|25
1608764420000|2020-12-23 23:00:20|4808.5|4805.7|4809|4806.2|4809.1|4806.3|4808.5|4805.7|11
1608764430000|2020-12-23 23:00:30|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|5
1608764440000|2020-12-23 23:00:40|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|16
1608764450000|2020-12-23 23:00:50|4807.6|4804.8|4808|4805.2|4808|4805.2|4807.1|4804.3|7
1608764460000|2020-12-23 23:01:00|4808.1|4805.3|4809|4806.2|4809|4806.2|4808.1|4805.3|12
1608764470000|2020-12-23 23:01:10|4810|4807.2|4811|4808.2|4811|4808.2|4810|4807.2|16
1608764480000|2020-12-23 23:01:20|4810.1|4807.3|4811|4808.2|4811|4808.2|4810.1|4807.3|6
1608764490000|2020-12-23 23:01:30|4811.1|4808.3|4812|4809.2|4812|4809.2|4811|4808.2|18
1608764500000|2020-12-23 23:01:40|4812.5|4809.7|4812|4809.2|4813|4810.2|4812|4809.2|6
1608764520000|2020-12-23 23:02:00|||||||||1
1608764530000|2020-12-23 23:02:10|4811.6|4808.8|4810|4807.2|4811.6|4808.8|4810|4807.2|10
1608764540000|2020-12-23 23:02:20|||||||||1
1608764550000|2020-12-23 23:02:30|||||||||1
1608764560000|2020-12-23 23:02:40|4809.9|4807.1|4810|4807.2|4810|4807.2|4809|4806.2|8
1608764570000|2020-12-23 23:02:50|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|3
1608764580000|2020-12-23 23:03:00|||||||||1
1608764600000|2020-12-23 23:03:20|||||||||4
1608764610000|2020-12-23 23:03:30|||||||||13
1608764620000|2020-12-23 23:03:40|||||||||5
1608764630000|2020-12-23 23:03:50|||||||||1
1608764640000|2020-12-23 23:04:00|4810.6|4807.8|4811|4808.2|4811|4808.2|4810|4807.2|6
1608764660000|2020-12-23 23:04:20|||||||||4
1608764670000|2020-12-23 23:04:30|||||||||1
1608764680000|2020-12-23 23:04:40|||||||||1
1608764690000|2020-12-23 23:04:50|4811.5|4808.7|4812|4809.2|4812|4809.2|4811.5|4808.7|6
1608764700000|2020-12-23 23:05:00|4812.1|4809.3|4813|4810.2|4813|4810.2|4812.1|4809.3|6
1608764710000|2020-12-23 23:05:10|||||||||1
1608764740000|2020-12-23 23:05:40|4812.2|4809.4|4813|4810.2|4813|4810.2|4812.2|4809.4|10
1608764750000|2020-12-23 23:05:50|4812.2|4809.4|4811|4808.2|4812.2|4809.4|4811|4808.2|4
1608764760000|2020-12-23 23:06:00|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|1
1608764770000|2020-12-23 23:06:10|4811.6|4808.8|4811|4808.2|4811.6|4808.8|4811|4808.2|5
1608764780000|2020-12-23 23:06:20|||||||||1
1608764790000|2020-12-23 23:06:30|4812|4809.2|4813|4810.2|4813|4810.2|4812|4809.2|7
1608764800000|2020-12-23 23:06:40|4813.1|4810.3|4813|4810.2|4813.1|4810.3|4812.5|4809.7|3
1608764810000|2020-12-23 23:06:50|4812.5|4809.7|4813|4810.2|4813|4810.2|4812.5|4809.7|3
1608764820000|2020-12-23 23:07:00|4812.6|4809.8|4813|4810.2|4813.5|4810.7|4812.6|4809.8|6
1608764830000|2020-12-23 23:07:10|||||||||1
1608764840000|2020-12-23 23:07:20|4814|4811.2|4814|4811.2|4814|4811.2|4814|4811.2|1
1608764850000|2020-12-23 23:07:30|4813.9|4811.1|4814|4811.2|4814|4811.2|4813|4810.2|4
1608764860000|2020-12-23 23:07:40|4813.5|4810.7|4814|4811.2|4814|4811.2|4813.5|4810.7|2
1608764880000|2020-12-23 23:08:00|4813.9|4811.1|4813|4810.2|4813.9|4811.1|4813|4810.2|2
1608764890000|2020-12-23 23:08:10|4813.5|4810.7|4813.5|4810.7|4814|4811.2|4813|4810.2|6
1608764910000|2020-12-23 23:08:30|4814|4811.2|4815|4812.2|4816|4813.2|4813|4810.2|22
1608764920000|2020-12-23 23:08:40|4815.5|4812.7|4815|4812.2|4815.5|4812.7|4815|4812.2|6
1608764930000|2020-12-23 23:08:50|4816.5|4812.5|4816|4813.2|4816.5|4813.2|4815.9|4812.5|27
1608764940000|2020-12-23 23:09:00|4815|4812.2|4815|4812.2|4815|4812.2|4815|4812.2|5
1608764950000|2020-12-23 23:09:10|4814.5|4811.7|4814|4811.2|4814.5|4811.7|4814|4811.2|8
1608764960000|2020-12-23 23:09:20|||||||||6
1608764970000|2020-12-23 23:09:30|4815|4812.2|4813|4810.2|4815|4812.2|4813|4810.2|8
1608764980000|2020-12-23 23:09:40|4813.5|4810.7|4814|4811.2|4814|4811.2|4813|4810.2|1
1608764990000|2020-12-23 23:09:50|4814.5|4811.7|4814|4811.2|4815|4812.2|4814|4811.2|2
1608765000000|2020-12-23 23:10:00|4814.5|4811.7|4814|4811.2|4815|4812.2|4814|4811.2|5
1608765010000|2020-12-23 23:10:10|4814.5|4811.7|4814.5|4811.7|4814.5|4811.7|4814|4811.2|4
1608765020000|2020-12-23 23:10:20|4814|4811.2|4814|4811.2|4814.9|4812.1|4814|4811.2|4
1608765030000|2020-12-23 23:10:30|4814.5|4811.7|4814|4811.2|4814.9|4812.1|4814|4811.2|2
1608765060000|2020-12-23 23:11:00|4814.5|4811.7|4814|4811.2|4814.9|4812.1|4814|4811.2|6
1608765080000|2020-12-23 23:11:20|4814.1|4811.3|4814|4811.2|4814.5|4811.7|4814|4811.2|2
1608765090000|2020-12-23 23:11:30|4814.5|4811.7|4814|4811.2|4814.5|4811.7|4814|4811.2|2
1608765100000|2020-12-23 23:11:40|4814.5|4811.7|4815|4812.2|4815|4812.2|4814.5|4811.7|1
1608765110000|2020-12-23 23:11:50|4815.4|4812.6|4816|4813.2|4816|4813.2|4815.4|4812.6|2
1608765120000|2020-12-23 23:12:00|4816.5|4813.7|4817|4814.2|4817|4814.2|4816.5|4813.7|11
1608765130000|2020-12-23 23:12:10|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|10
1608765140000|2020-12-23 23:12:20|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|6
1608765150000|2020-12-23 23:12:30|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|5
1608765160000|2020-12-23 23:12:40|||||||||7
1608765170000|2020-12-23 23:12:50|||||||||14
1608765180000|2020-12-23 23:13:00|4817.6|4814.8|4817.1|4814.3|4817.6|4814.8|4817|4814.2|10
1608765190000|2020-12-23 23:13:10|||||||||1
1608765210000|2020-12-23 23:13:30|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|1
1608765220000|2020-12-23 23:13:40|||||||||6
1608765250000|2020-12-23 23:14:10|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|3
1608765280000|2020-12-23 23:14:40|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|1
1608765290000|2020-12-23 23:14:50|4817.2|4814.4|4818.1|4815.3|4818.1|4815.3|4817.2|4814.4|6
1608765300000|2020-12-23 23:15:00|||||||||2
1608765310000|2020-12-23 23:15:10|4817.1|4814.3|4817.1|4814.3|4817.6|4814.8|4817.1|4814.3|8
1608765320000|2020-12-23 23:15:20|||||||||1
1608765340000|2020-12-23 23:15:40|4817|4814.2|4816.1|4813.3|4817|4814.2|4816.1|4813.3|10
1608765350000|2020-12-23 23:15:50|||||||||1
1608765360000|2020-12-23 23:16:00|||||||||4
1608765370000|2020-12-23 23:16:10|4816|4813.2|4816.1|4813.3|4816.1|4813.3|4816|4813.2|3
1608765380000|2020-12-23 23:16:20|||||||||1
1608765390000|2020-12-23 23:16:30|4815.9|4813.1|4816.1|4813.3|4816.1|4813.3|4815.1|4812.3|12
1608765400000|2020-12-23 23:16:40|4816|4813.2|4815.1|4812.3|4816|4813.2|4815.1|4812.3|2
1608765410000|2020-12-23 23:16:50|4816|4813.2|4816|4813.2|4816|4813.2|4816|4813.2|2
1608765420000|2020-12-23 23:17:00|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|0
1608765430000|2020-12-23 23:17:10|4816.9|4814.1|4816.1|4813.3|4817|4814.2|4816.1|4813.3|2
1608765450000|2020-12-23 23:17:30|4816.5|4813.7|4817.1|4814.3|4817.1|4814.3|4816.5|4813.7|0
1608765480000|2020-12-23 23:18:00|||||||||1
1608765490000|2020-12-23 23:18:10|||||||||1
1608765510000|2020-12-23 23:18:30|||||||||1
1608765520000|2020-12-23 23:18:40|||||||||1
1608765530000|2020-12-23 23:18:50|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|2
1608765540000|2020-12-23 23:19:00|4817.1|4814.3|4817.1|4814.3|4818|4815.2|4817.1|4814.3|14
1608765550000|2020-12-23 23:19:10|||||||||2
1608765560000|2020-12-23 23:19:20|||||||||1
1608765580000|2020-12-23 23:19:40|||||||||1
1608765610000|2020-12-23 23:20:10|||||||||1
1608765620000|2020-12-23 23:20:20|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|6
1608765640000|2020-12-23 23:20:40|||||||||3
1608765660000|2020-12-23 23:21:00|||||||||1
1608765680000|2020-12-23 23:21:20|||||||||1
1608765690000|2020-12-23 23:21:30|||||||||2
1608765700000|2020-12-23 23:21:40|||||||||4
1608765710000|2020-12-23 23:21:50|4816|4813.2|4815.1|4812.3|4816|4813.2|4815.1|4812.3|3
1608765720000|2020-12-23 23:22:00|||||||||1
1608765730000|2020-12-23 23:22:10|||||||||2
1608765760000|2020-12-23 23:22:40|4815.5|4812.7|4816.1|4813.3|4816.1|4813.3|4815.5|4812.7|2
1608765770000|2020-12-23 23:22:50|||||||||1
1608765790000|2020-12-23 23:23:10|||||||||1
1608765850000|2020-12-23 23:24:10|||||||||3
1608765860000|2020-12-23 23:24:20|||||||||1
1608765910000|2020-12-23 23:25:10|4816|4813.2|4815.1|4812.3|4816|4813.2|4815.1|4812.3|9
1608765930000|2020-12-23 23:25:30|||||||||2
1608765940000|2020-12-23 23:25:40|||||||||3
1608765960000|2020-12-23 23:26:00|4814.2|4811.4|4814.1|4811.3|4814.2|4811.4|4814.1|4811.3|9
1608765970000|2020-12-23 23:26:10|||||||||2
1608765980000|2020-12-23 23:26:20|||||||||2
1608766010000|2020-12-23 23:26:50|||||||||1
1608766020000|2020-12-23 23:27:00|||||||||2
1608766030000|2020-12-23 23:27:10|||||||||1
1608766050000|2020-12-23 23:27:30|||||||||1
1608766060000|2020-12-23 23:27:40|||||||||1
1608766070000|2020-12-23 23:27:50|4814.5|4811.7|4814.1|4811.3|4815|4812.2|4814.1|4811.3|11
1608766090000|2020-12-23 23:28:10|||||||||2
1608766110000|2020-12-23 23:28:30|||||||||1
1608766130000|2020-12-23 23:28:50|||||||||1
1608766180000|2020-12-23 23:29:40|||||||||2
1608766190000|2020-12-23 23:29:50|||||||||1
1608766200000|2020-12-23 23:30:00|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|10
1608766210000|2020-12-23 23:30:10|||||||||1
1608766220000|2020-12-23 23:30:20|||||||||4
1608766230000|2020-12-23 23:30:30|||||||||1
1608766240000|2020-12-23 23:30:40|||||||||2
1608766250000|2020-12-23 23:30:50|||||||||1
1608766260000|2020-12-23 23:31:00|4813|4810.2|4812.1|4809.3|4813|4810.2|4812.1|4809.3|7
1608766290000|2020-12-23 23:31:30|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|4
1608766300000|2020-12-23 23:31:40|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|1
1608766310000|2020-12-23 23:31:50|||||||||1
1608766320000|2020-12-23 23:32:00|||||||||4
1608766330000|2020-12-23 23:32:10|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|2
1608766350000|2020-12-23 23:32:30|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|2
1608766360000|2020-12-23 23:32:40|||||||||1
1608766370000|2020-12-23 23:32:50|4812|4809.2|4812.1|4809.3|4812.1|4809.3|4812|4809.2|2
1608766380000|2020-12-23 23:33:00|||||||||1
1608766390000|2020-12-23 23:33:10|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|1
1608766400000|2020-12-23 23:33:20|4812.1|4809.3|4812|4809.2|4812.1|4809.3|4812|4809.2|2
1608766410000|2020-12-23 23:33:30|4812.1|4809.3|4812|4809.2|4812.1|4809.3|4812|4809.2|0
1608766420000|2020-12-23 23:33:40|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|14
1608766440000|2020-12-23 23:34:00|||||||||1
1608766460000|2020-12-23 23:34:20|||||||||3
1608766470000|2020-12-23 23:34:30|||||||||1
1608766480000|2020-12-23 23:34:40|||||||||2
1608766490000|2020-12-23 23:34:50|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|6
1608766500000|2020-12-23 23:35:00|||||||||2
1608766530000|2020-12-23 23:35:30|||||||||1
1608766560000|2020-12-23 23:36:00|||||||||2
1608766600000|2020-12-23 23:36:40|||||||||1
1608766640000|2020-12-23 23:37:20|||||||||1
1608766650000|2020-12-23 23:37:30|||||||||4
1608766670000|2020-12-23 23:37:50|||||||||1
1608766680000|2020-12-23 23:38:00|||||||||5
1608766690000|2020-12-23 23:38:10|||||||||3
1608766700000|2020-12-23 23:38:20|||||||||1
1608766710000|2020-12-23 23:38:30|4811.9|4809.1|4811.1|4808.3|4811.9|4809.1|4811.1|4808.3|7
1608766720000|2020-12-23 23:38:40|4811.9|4809.1|4811.1|4808.3|4812|4809.2|4811.1|4808.3|15
1608766730000|2020-12-23 23:38:50|||||||||1
1608766780000|2020-12-23 23:39:40|||||||||3
1608766790000|2020-12-23 23:39:50|||||||||1
1608766800000|2020-12-23 23:40:00|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|1
1608766810000|2020-12-23 23:40:10|||||||||1
1608766820000|2020-12-23 23:40:20|||||||||1
1608766840000|2020-12-23 23:40:40|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|1
1608766850000|2020-12-23 23:40:50|||||||||5
1608766890000|2020-12-23 23:41:30|4811|4808.2|4811.1|4808.3|4811.1|4808.3|4811|4808.2|1
1608766910000|2020-12-23 23:41:50|||||||||4
1608766920000|2020-12-23 23:42:00|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|2
1608766930000|2020-12-23 23:42:10|4810.2|4807.4|4810.1|4807.3|4810.2|4807.4|4810.1|4807.3|11
1608766940000|2020-12-23 23:42:20|4809.2|4806.4|4809.1|4806.3|4809.2|4806.4|4809.1|4806.3|5
1608766950000|2020-12-23 23:42:30|||||||||1
1608766970000|2020-12-23 23:42:50|4809.2|4806.4|4809.1|4806.3|4809.2|4806.4|4809.1|4806.3|1
1608766980000|2020-12-23 23:43:00|4809.2|4806.4|4809.1|4806.3|4809.2|4806.4|4809.1|4806.3|0
1608766990000|2020-12-23 23:43:10|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|6
1608767020000|2020-12-23 23:43:40|||||||||1
1608767030000|2020-12-23 23:43:50|||||||||1
1608767040000|2020-12-23 23:44:00|||||||||1
1608767050000|2020-12-23 23:44:10|4809.6|4806.8|4809.6|4806.8|4810|4807.2|4809.2|4806.4|2
1608767060000|2020-12-23 23:44:20|4809.2|4806.4|4809.1|4806.3|4809.2|4806.4|4809.1|4806.3|0
1608767090000|2020-12-23 23:44:50|4809.5|4806.7|4810|4807.2|4810|4807.2|4809.5|4806.7|2
1608767100000|2020-12-23 23:45:00|||||||||2
1608767110000|2020-12-23 23:45:10|4809.2|4806.4|4809.1|4806.3|4809.2|4806.4|4809.1|4806.3|2
1608767120000|2020-12-23 23:45:20|||||||||1
1608767160000|2020-12-23 23:46:00|4809.9|4807.1|4810.1|4807.3|4810.1|4807.3|4809.2|4806.4|12
1608767180000|2020-12-23 23:46:20|||||||||1
1608767190000|2020-12-23 23:46:30|||||||||3
1608767200000|2020-12-23 23:46:40|||||||||2
1608767250000|2020-12-23 23:47:30|||||||||1
1608767260000|2020-12-23 23:47:40|||||||||3
1608767270000|2020-12-23 23:47:50|4810.5|4807.7|4811.1|4808.3|4811.1|4808.3|4810.5|4807.7|7
1608767280000|2020-12-23 23:48:00|||||||||1
1608767290000|2020-12-23 23:48:10|||||||||3
1608767300000|2020-12-23 23:48:20|||||||||1
1608767310000|2020-12-23 23:48:30|||||||||1
1608767330000|2020-12-23 23:48:50|||||||||2
1608767360000|2020-12-23 23:49:20|||||||||1
1608767380000|2020-12-23 23:49:40|||||||||2
1608767390000|2020-12-23 23:49:50|||||||||3
1608767400000|2020-12-23 23:50:00|||||||||3
1608767420000|2020-12-23 23:50:20|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|3
1608767480000|2020-12-23 23:51:20|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|8
1608767500000|2020-12-23 23:51:40|||||||||2
1608767510000|2020-12-23 23:51:50|||||||||2
1608767530000|2020-12-23 23:52:10|||||||||1
1608767550000|2020-12-23 23:52:30|||||||||1
1608767570000|2020-12-23 23:52:50|4811.9|4809.1|4811.1|4808.3|4812|4809.2|4811.1|4808.3|17
1608767590000|2020-12-23 23:53:10|||||||||1
1608767600000|2020-12-23 23:53:20|||||||||1
1608767610000|2020-12-23 23:53:30|||||||||1
1608767630000|2020-12-23 23:53:50|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|4
1608767640000|2020-12-23 23:54:00|||||||||2
1608767650000|2020-12-23 23:54:10|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|1
1608767680000|2020-12-23 23:54:40|4812.9|4810.1|4813.1|4810.3|4813.1|4810.3|4812.9|4810.1|6
1608767690000|2020-12-23 23:54:50|4813|4810.2|4812.1|4809.3|4813|4810.2|4812.1|4809.3|5
1608767700000|2020-12-23 23:55:00|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|0
1608767710000|2020-12-23 23:55:10|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|1
1608767720000|2020-12-23 23:55:20|||||||||1
1608767740000|2020-12-23 23:55:40|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|0
1608767750000|2020-12-23 23:55:50|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|1
1608767760000|2020-12-23 23:56:00|4812|4809.2|4812.1|4809.3|4812.1|4809.3|4812|4809.2|1
1608767780000|2020-12-23 23:56:20|||||||||15
1608767790000|2020-12-23 23:56:30|4812|4809.2|4812|4809.2|4812|4809.2|4811.2|4808.4|8
1608767820000|2020-12-23 23:57:00|4811.2|4808.4|4811|4808.2|4811.2|4808.4|4811|4808.2|3
1608767830000|2020-12-23 23:57:10|4810.2|4807.4|4810.1|4807.3|4810.2|4807.4|4810.1|4807.3|1
1608767840000|2020-12-23 23:57:20|4810|4807.2|4809|4806.2|4810|4807.2|4809|4806.2|17
1608767850000|2020-12-23 23:57:30|||||||||10
1608767860000|2020-12-23 23:57:40|||||||||8
1608767870000|2020-12-23 23:57:50|||||||||1
1608767880000|2020-12-23 23:58:00|||||||||2
1608767890000|2020-12-23 23:58:10|||||||||1
1608767910000|2020-12-23 23:58:30|||||||||3
1608767930000|2020-12-23 23:58:50|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|5
1608767950000|2020-12-23 23:59:10|||||||||1
1608767960000|2020-12-23 23:59:20|||||||||1
1608767970000|2020-12-23 23:59:30|||||||||1
1608767980000|2020-12-23 23:59:40|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|0
1608767990000|2020-12-23 23:59:50|||||||||2
1608768000000|2020-12-24 00:00:00|4809|4806.2|4808.1|4805.3|4809|4806.2|4808.1|4805.3|12
1608768010000|2020-12-24 00:00:10|4809|4806.2|4809|4806.2|4809|4806.2|4808.1|4805.3|16
1608768020000|2020-12-24 00:00:20|4809.1|4806.3|4809.1|4806.3|4809.2|4806.4|4809|4806.2|3
1608768030000|2020-12-24 00:00:30|||||||||5
1608768040000|2020-12-24 00:00:40|||||||||1
1608768050000|2020-12-24 00:00:50|||||||||1
1608768060000|2020-12-24 00:01:00|4809|4806.2|4810|4807.2|4810|4807.2|4809|4806.2|16
1608768070000|2020-12-24 00:01:10|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|5
1608768080000|2020-12-24 00:01:20|4810|4807.2|4810.1|4807.3|4810.1|4807.3|4810|4807.2|1
1608768100000|2020-12-24 00:01:40|||||||||1
1608768110000|2020-12-24 00:01:50|4810|4807.2|4810.1|4807.3|4810.1|4807.3|4810|4807.2|2
1608768120000|2020-12-24 00:02:00|4810|4807.2|4810.2|4807.4|4810.2|4807.4|4810|4807.2|4
1608768130000|2020-12-24 00:02:10|4811|4808.2|4811|4808.2|4811|4808.2|4811|4808.2|13
1608768140000|2020-12-24 00:02:20|4811.1|4808.3|4812|4809.2|4812|4809.2|4811.1|4808.3|9
1608768150000|2020-12-24 00:02:30|4811.2|4808.4|4812|4809.2|4812|4809.2|4811.1|4808.3|12
1608768160000|2020-12-24 00:02:40|4811.1|4808.3|4811|4808.2|4811.1|4808.3|4811|4808.2|9
1608768170000|2020-12-24 00:02:50|4811.1|4808.3|4811.1|4808.3|4811.1|4808.3|4811|4808.2|2
1608768180000|2020-12-24 00:03:00|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|6
1608768190000|2020-12-24 00:03:10|4811.5|4808.7|4811.1|4808.3|4811.5|4808.7|4811.1|4808.3|7
1608768200000|2020-12-24 00:03:20|4812|4809.2|4812|4809.2|4812|4809.2|4812|4809.2|2
1608768230000|2020-12-24 00:03:50|4813|4810.2|4813.1|4810.3|4813.1|4810.3|4813|4810.2|14
1608768240000|2020-12-24 00:04:00|4814|4811.2|4814|4811.2|4814|4811.2|4814|4811.2|11
1608768250000|2020-12-24 00:04:10|4813.6|4810.8|4813|4810.2|4813.6|4810.8|4813|4810.2|10
1608768260000|2020-12-24 00:04:20|4813.1|4810.3|4814|4811.2|4814|4811.2|4813.1|4810.3|5
1608768280000|2020-12-24 00:04:40|||||||||5
1608768290000|2020-12-24 00:04:50|4813.2|4810.4|4813|4810.2|4813.2|4810.4|4813|4810.2|7
1608768300000|2020-12-24 00:05:00|4813.1|4810.3|4814|4811.2|4814|4811.2|4813.1|4810.3|5
1608768310000|2020-12-24 00:05:10|4813.9|4811.1|4813|4810.2|4813.9|4811.1|4813|4810.2|5
1608768320000|2020-12-24 00:05:20|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|2
1608768330000|2020-12-24 00:05:30|4813|4810.2|4813|4810.2|4813.1|4810.3|4812.1|4809.3|12
1608768350000|2020-12-24 00:05:50|||||||||14
1608768360000|2020-12-24 00:06:00|4812.2|4809.4|4813|4810.2|4813|4810.2|4812|4809.2|21
1608768370000|2020-12-24 00:06:10|||||||||2
1608768380000|2020-12-24 00:06:20|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4
1608768390000|2020-12-24 00:06:30|4813|4810.2|4813|4810.2|4813|4810.2|4813|4810.2|2
1608768400000|2020-12-24 00:06:40|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|0
1608768410000|2020-12-24 00:06:50|||||||||2
1608768420000|2020-12-24 00:07:00|4813.6|4810.8|4814|4811.2|4814|4811.2|4813.1|4810.3|42
1608768430000|2020-12-24 00:07:10|4813.6|4810.8|4814|4811.2|4814|4811.2|4813.5|4810.7|13
1608768440000|2020-12-24 00:07:20|4813.2|4810.4|4813.1|4810.3|4813.2|4810.4|4813.1|4810.3|4
1608768450000|2020-12-24 00:07:30|4813.2|4810.4|4813.1|4810.3|4814.1|4811.3|4813|4810.2|27
1608768460000|2020-12-24 00:07:40|4813|4810.2|4812|4809.2|4813.1|4810.3|4812|4809.2|10
1608768470000|2020-12-24 00:07:50|||||||||1
1608768490000|2020-12-24 00:08:10|||||||||11
1608768500000|2020-12-24 00:08:20|4811.2|4808.4|4811.1|4808.3|4811.2|4808.4|4811.1|4808.3|8
1608768510000|2020-12-24 00:08:30|4812|4809.2|4811.1|4808.3|4812|4809.2|4811.1|4808.3|17
1608768530000|2020-12-24 00:08:50|4810.3|4807.5|4810.1|4807.3|4810.3|4807.5|4810.1|4807.3|11
1608768550000|2020-12-24 00:09:10|||||||||5
1608768560000|2020-12-24 00:09:20|||||||||2
1608768570000|2020-12-24 00:09:30|||||||||4
1608768580000|2020-12-24 00:09:40|4810.2|4807.4|4811.1|4808.3|4811.1|4808.3|4810.2|4807.4|12
1608768590000|2020-12-24 00:09:50|4810.3|4807.5|4810.1|4807.3|4810.3|4807.5|4810.1|4807.3|10
1608768600000|2020-12-24 00:10:00|4809.9|4807.1|4809.1|4806.3|4809.9|4807.1|4809.1|4806.3|24
1608768610000|2020-12-24 00:10:10|||||||||3
1608768620000|2020-12-24 00:10:20|||||||||14
1608768630000|2020-12-24 00:10:30|4808.3|4805.5|4808.1|4805.3|4808.3|4805.5|4808.1|4805.3|15
1608768640000|2020-12-24 00:10:40|||||||||2
1608768650000|2020-12-24 00:10:50|||||||||2
1608768660000|2020-12-24 00:11:00|||||||||1
1608768670000|2020-12-24 00:11:10|||||||||2
1608768680000|2020-12-24 00:11:20|||||||||2
1608768690000|2020-12-24 00:11:30|||||||||3
1608768700000|2020-12-24 00:11:40|||||||||3
1608768710000|2020-12-24 00:11:50|4808.9|4806.1|4808.2|4805.4|4809.1|4806.3|4808.2|4805.4|21
1608768730000|2020-12-24 00:12:10|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|2
1608768750000|2020-12-24 00:12:30|4808.5|4805.7|4808.1|4805.3|4809.1|4806.3|4808.1|4805.3|20
1608768760000|2020-12-24 00:12:40|||||||||2
1608768780000|2020-12-24 00:13:00|4808|4805.2|4808.1|4805.3|4808.1|4805.3|4808|4805.2|1
1608768790000|2020-12-24 00:13:10|||||||||1
1608768800000|2020-12-24 00:13:20|4808|4805.2|4807.1|4804.3|4808.1|4805.3|4807.1|4804.3|6
1608768810000|2020-12-24 00:13:30|||||||||6
1608768820000|2020-12-24 00:13:40|4807.5|4804.7|4808.1|4805.3|4808.1|4805.3|4807.5|4804.7|12
1608768840000|2020-12-24 00:14:00|4807.7|4804.9|4807.1|4804.3|4808.1|4805.3|4807.1|4804.3|34
1608768860000|2020-12-24 00:14:20|||||||||1
1608768870000|2020-12-24 00:14:30|4807.9|4805.1|4808|4805.2|4808.1|4805.3|4807.9|4805.1|12
1608768880000|2020-12-24 00:14:40|4807.2|4804.4|4807.1|4804.3|4807.2|4804.4|4807.1|4804.3|19
1608768890000|2020-12-24 00:14:50|4806.1|4803.3|4806.1|4803.3|4807.1|4804.3|4806.1|4803.3|25
1608768910000|2020-12-24 00:15:10|||||||||2
1608768920000|2020-12-24 00:15:20|||||||||6
1608768930000|2020-12-24 00:15:30|||||||||2
1608768940000|2020-12-24 00:15:40|||||||||4
1608768950000|2020-12-24 00:15:50|4806.2|4803.4|4807.1|4804.3|4807.1|4804.3|4806.2|4803.4|18
1608768960000|2020-12-24 00:16:00|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|93
1608768970000|2020-12-24 00:16:10|||||||||8
1608768980000|2020-12-24 00:16:20|||||||||4
1608768990000|2020-12-24 00:16:30|4808.5|4805.7|4808.1|4805.3|4808.5|4805.7|4808.1|4805.3|18
1608769010000|2020-12-24 00:16:50|4808|4805.2|4808.1|4805.3|4808.1|4805.3|4808|4805.2|0
1608769020000|2020-12-24 00:17:00|||||||||10
1608769040000|2020-12-24 00:17:20|||||||||1
1608769050000|2020-12-24 00:17:30|4808.9|4806.1|4809.1|4806.3|4809.1|4806.3|4808.9|4806.1|14
1608769060000|2020-12-24 00:17:40|||||||||3
1608769070000|2020-12-24 00:17:50|||||||||1
1608769080000|2020-12-24 00:18:00|||||||||1
1608769090000|2020-12-24 00:18:10|4808.8|4806|4808.1|4805.3|4808.8|4806|4808|4805.2|8
1608769100000|2020-12-24 00:18:20|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|0
1608769110000|2020-12-24 00:18:30|4808.1|4805.3|4808.1|4805.3|4809|4806.2|4808|4805.2|15
1608769120000|2020-12-24 00:18:40|||||||||1
1608769140000|2020-12-24 00:19:00|||||||||5
1608769150000|2020-12-24 00:19:10|4807.5|4804.7|4806.1|4803.3|4808.1|4805.3|4806.1|4803.3|25
1608769160000|2020-12-24 00:19:20|||||||||2
1608769170000|2020-12-24 00:19:30|4806.9|4804.1|4806.1|4803.3|4807.1|4804.3|4806.1|4803.3|20
1608769200000|2020-12-24 00:20:00|||||||||3
1608769210000|2020-12-24 00:20:10|||||||||1
1608769220000|2020-12-24 00:20:20|4806.2|4803.4|4807.1|4804.3|4807.1|4804.3|4806.2|4803.4|10
1608769240000|2020-12-24 00:20:40|||||||||1
1608769250000|2020-12-24 00:20:50|||||||||1
1608769280000|2020-12-24 00:21:20|4807.5|4804.7|4808.1|4805.3|4808.1|4805.3|4807.5|4804.7|14
1608769300000|2020-12-24 00:21:40|4808|4805.2|4808.1|4805.3|4808.1|4805.3|4808|4805.2|0
1608769310000|2020-12-24 00:21:50|||||||||1
1608769340000|2020-12-24 00:22:20|||||||||1
1608769350000|2020-12-24 00:22:30|4808.6|4805.8|4808.1|4805.3|4809.1|4806.3|4808|4805.2|13
1608769380000|2020-12-24 00:23:00|||||||||1
1608769400000|2020-12-24 00:23:20|4807.3|4804.5|4807.1|4804.3|4807.3|4804.5|4807.1|4804.3|7
1608769410000|2020-12-24 00:23:30|||||||||8
1608769430000|2020-12-24 00:23:50|4807.5|4804.7|4808.1|4805.3|4808.1|4805.3|4807.5|4804.7|20
1608769450000|2020-12-24 00:24:10|4808.9|4806.1|4809.1|4806.3|4809.1|4806.3|4808.9|4806.1|11
1608769460000|2020-12-24 00:24:20|||||||||1
1608769470000|2020-12-24 00:24:30|||||||||2
1608769490000|2020-12-24 00:24:50|||||||||3
1608769500000|2020-12-24 00:25:00|4808.7|4805.9|4808.1|4805.3|4808.7|4805.9|4808.1|4805.3|5
1608769510000|2020-12-24 00:25:10|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.1|4804.3|2
1608769520000|2020-12-24 00:25:20|4807.3|4804.5|4807.1|4804.3|4807.3|4804.5|4807.1|4804.3|0
1608769540000|2020-12-24 00:25:40|||||||||2
1608769550000|2020-12-24 00:25:50|||||||||1
1608769560000|2020-12-24 00:26:00|||||||||4
1608769570000|2020-12-24 00:26:10|4807.2|4804.4|4808.1|4805.3|4808.1|4805.3|4807.2|4804.4|5
1608769580000|2020-12-24 00:26:20|||||||||1
1608769600000|2020-12-24 00:26:40|||||||||1
1608769620000|2020-12-24 00:27:00|||||||||1
1608769640000|2020-12-24 00:27:20|||||||||1
1608769650000|2020-12-24 00:27:30|4808.9|4806.1|4809.1|4806.3|4809.1|4806.3|4808.9|4806.1|3
1608769660000|2020-12-24 00:27:40|||||||||1
1608769680000|2020-12-24 00:28:00|4809.5|4806.7|4810.1|4807.3|4810.1|4807.3|4809.5|4806.7|6
1608769690000|2020-12-24 00:28:10|||||||||5
1608769700000|2020-12-24 00:28:20|4809.1|4806.3|4809.1|4806.3|4809.6|4806.8|4809.1|4806.3|12
1608769730000|2020-12-24 00:28:50|4809|4806.2|4809|4806.2|4809|4806.2|4809|4806.2|5
1608769750000|2020-12-24 00:29:10|||||||||2
1608769780000|2020-12-24 00:29:40|||||||||1
1608769800000|2020-12-24 00:30:00|4809.1|4806.3|4809.1|4806.3|4810|4807.2|4809.1|4806.3|8
1608769830000|2020-12-24 00:30:30|||||||||5
1608769840000|2020-12-24 00:30:40|4808.3|4805.5|4809.1|4806.3|4809.1|4806.3|4808.1|4805.3|7
1608769850000|2020-12-24 00:30:50|4808.7|4805.9|4809.1|4806.3|4809.1|4806.3|4808.7|4805.9|4
1608769860000|2020-12-24 00:31:00|||||||||7
1608769870000|2020-12-24 00:31:10|4808.3|4805.5|4808.1|4805.3|4808.3|4805.5|4808.1|4805.3|0
1608769910000|2020-12-24 00:31:50|||||||||6
1608769920000|2020-12-24 00:32:00|4808|4805.2|4809|4806.2|4809|4806.2|4808|4805.2|13
1608769940000|2020-12-24 00:32:20|||||||||1
1608769950000|2020-12-24 00:32:30|||||||||2
1608769960000|2020-12-24 00:32:40|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809|4806.2|4
1608769970000|2020-12-24 00:32:50|4809.5|4806.7|4810|4807.2|4810|4807.2|4809.5|4806.7|7
1608769980000|2020-12-24 00:33:00|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|0
1608770000000|2020-12-24 00:33:20|4810.2|4807.4|4811|4808.2|4811|4808.2|4810.2|4807.4|13
1608770010000|2020-12-24 00:33:30|||||||||1
1608770020000|2020-12-24 00:33:40|4810.6|4807.8|4810.1|4807.3|4810.6|4807.8|4810.1|4807.3|6
1608770030000|2020-12-24 00:33:50|4810|4807.2|4810|4807.2|4810|4807.2|4810|4807.2|0
1608770040000|2020-12-24 00:34:00|4810.8|4808|4811|4808.2|4811|4808.2|4810.8|4808|11
1608770060000|2020-12-24 00:34:20|4810.9|4808.1|4811|4808.2|4811|4808.2|4810.1|4807.3|22
1608770070000|2020-12-24 00:34:30|||||||||7
1608770080000|2020-12-24 00:34:40|||||||||3
1608770090000|2020-12-24 00:34:50|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|4810.1|4807.3|11
1608770100000|2020-12-24 00:35:00|4811|4808.2|4810.1|4807.3|4811.1|4808.3|4810.1|4807.3|8
1608770110000|2020-12-24 00:35:10|4810.6|4807.8|4811.1|4808.3|4811.1|4808.3|4810.1|4807.3|7
1608770140000|2020-12-24 00:35:40|4810.7|4807.9|4810.1|4807.3|4811|4808.2|4810|4807.2|11
1608770160000|2020-12-24 00:36:00|4804.1|4801.3|4804.2|4801.4|4804.2|4801.4|4804.1|4801.3|102
1608770170000|2020-12-24 00:36:10|4804.1|4801.3|4804.1|4801.3|4804.2|4801.4|4804.1|4801.3|8
1608770180000|2020-12-24 00:36:20|||||||||4
1608770190000|2020-12-24 00:36:30|4799.9|4797.1|4801.1|4798.3|4801.5|4798.7|4799.9|4797.1|149
1608770200000|2020-12-24 00:36:40|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|3
1608770210000|2020-12-24 00:36:50|4801.1|4798.3|4798.6|4795.8|4801.2|4798.4|4798.2|4795.4|52
1608770220000|2020-12-24 00:37:00|4799|4796.2|4800.2|4797.4|4801.1|4798.3|4799|4796.2|44
1608770230000|2020-12-24 00:37:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|7
1608770240000|2020-12-24 00:37:20|||||||||3
1608770250000|2020-12-24 00:37:30|||||||||3
1608770260000|2020-12-24 00:37:40|||||||||2
1608770270000|2020-12-24 00:37:50|||||||||2
1608770280000|2020-12-24 00:38:00|||||||||1
1608770290000|2020-12-24 00:38:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|17
1608770310000|2020-12-24 00:38:30|||||||||3
1608770320000|2020-12-24 00:38:40|||||||||1
1608770330000|2020-12-24 00:38:50|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|4
1608770340000|2020-12-24 00:39:00|||||||||3
1608770350000|2020-12-24 00:39:10|||||||||2
1608770360000|2020-12-24 00:39:20|||||||||1
1608770370000|2020-12-24 00:39:30|4799.7|4796.9|4800|4797.2|4800|4797.2|4799.1|4796.3|13
1608770380000|2020-12-24 00:39:40|4799.6|4796.8|4800|4797.2|4800.1|4797.3|4799.2|4796.4|16
1608770390000|2020-12-24 00:39:50|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4
1608770440000|2020-12-24 00:40:40|4799.3|4796.5|4799.1|4796.3|4800|4797.2|4799.1|4796.3|15
1608770450000|2020-12-24 00:40:50|||||||||1
1608770460000|2020-12-24 00:41:00|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|7
1608770470000|2020-12-24 00:41:10|4799.3|4796.5|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|29
1608770480000|2020-12-24 00:41:20|4800.3|4797.5|4801.1|4798.3|4801.1|4798.3|4800.3|4797.5|5
1608770490000|2020-12-24 00:41:30|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|19
1608770500000|2020-12-24 00:41:40|||||||||1
1608770510000|2020-12-24 00:41:50|||||||||3
1608770520000|2020-12-24 00:42:00|4801.3|4798.5|4802|4799.2|4802|4799.2|4801.1|4798.3|14
1608770530000|2020-12-24 00:42:10|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|8
1608770540000|2020-12-24 00:42:20|4801.2|4798.4|4801.1|4798.3|4801.2|4798.4|4801.1|4798.3|1
1608770550000|2020-12-24 00:42:30|4800.3|4797.5|4801|4798.2|4801|4798.2|4800.1|4797.3|21
1608770560000|2020-12-24 00:42:40|4800.2|4797.4|4800.1|4797.3|4800.2|4797.4|4800.1|4797.3|6
1608770580000|2020-12-24 00:43:00|||||||||3
1608770590000|2020-12-24 00:43:10|||||||||1
1608770600000|2020-12-24 00:43:20|4800|4797.2|4800|4797.2|4800|4797.2|4800|4797.2|1
1608770610000|2020-12-24 00:43:30|4799.6|4796.8|4799|4796.2|4799.6|4796.8|4799|4796.2|3
1608770620000|2020-12-24 00:43:40|||||||||1
1608770640000|2020-12-24 00:44:00|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799|4796.2|1
1608770650000|2020-12-24 00:44:10|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|4
1608770660000|2020-12-24 00:44:20|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|6
1608770670000|2020-12-24 00:44:30|4798.2|4795.4|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|11
1608770680000|2020-12-24 00:44:40|4799|4796.2|4798.2|4795.4|4799|4796.2|4798.2|4795.4|3
1608770690000|2020-12-24 00:44:50|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|3
1608770700000|2020-12-24 00:45:00|4798.3|4795.5|4799|4796.2|4799.1|4796.3|4798.3|4795.5|15
1608770730000|2020-12-24 00:45:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|1
1608770740000|2020-12-24 00:45:40|4799.2|4796.4|4799.1|4796.3|4800|4797.2|4799.1|4796.3|21
1608770750000|2020-12-24 00:45:50|4799.5|4796.7|4798.2|4795.4|4799.5|4796.7|4798.2|4795.4|8
1608770770000|2020-12-24 00:46:10|||||||||1
1608770780000|2020-12-24 00:46:20|4797.2|4794.4|4798.1|4795.3|4798.1|4795.3|4797.2|4794.4|22
1608770790000|2020-12-24 00:46:30|4797.3|4794.5|4797.2|4794.4|4797.3|4794.5|4797.2|4794.4|2
1608770800000|2020-12-24 00:46:40|4797.1|4794.3|4797.2|4794.4|4797.2|4794.4|4797.1|4794.3|4
1608770810000|2020-12-24 00:46:50|||||||||2
1608770820000|2020-12-24 00:47:00|||||||||4
1608770830000|2020-12-24 00:47:10|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|2
1608770840000|2020-12-24 00:47:20|||||||||6
1608770850000|2020-12-24 00:47:30|4797.3|4794.5|4798.1|4795.3|4798.1|4795.3|4797.3|4794.5|15
1608770860000|2020-12-24 00:47:40|4797.7|4794.9|4798.1|4795.3|4798.1|4795.3|4797.7|4794.9|2
1608770870000|2020-12-24 00:47:50|4798|4795.2|4798.1|4795.3|4798.1|4795.3|4797.2|4794.4|4
1608770890000|2020-12-24 00:48:10|||||||||10
1608770900000|2020-12-24 00:48:20|4798.5|4795.7|4799.2|4796.4|4799.2|4796.4|4798.5|4795.7|10
1608770910000|2020-12-24 00:48:30|4798.8|4796|4799|4796.2|4800|4797.2|4798.8|4796|21
1608770920000|2020-12-24 00:48:40|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|2
1608770930000|2020-12-24 00:48:50|||||||||1
1608770940000|2020-12-24 00:49:00|||||||||1
1608770950000|2020-12-24 00:49:10|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|4
1608770980000|2020-12-24 00:49:40|||||||||2
1608770990000|2020-12-24 00:49:50|||||||||5
1608771000000|2020-12-24 00:50:00|||||||||8
1608771010000|2020-12-24 00:50:10|||||||||4
1608771020000|2020-12-24 00:50:20|||||||||5
1608771030000|2020-12-24 00:50:30|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|2
1608771040000|2020-12-24 00:50:40|4799|4796.2|4799.1|4796.3|4799.1|4796.3|4799|4796.2|3
1608771050000|2020-12-24 00:50:50|||||||||2
1608771060000|2020-12-24 00:51:00|4800|4797.2|4800.1|4797.3|4800.1|4797.3|4800|4797.2|9
1608771070000|2020-12-24 00:51:10|||||||||2
1608771080000|2020-12-24 00:51:20|||||||||1
1608771090000|2020-12-24 00:51:30|4800|4797.2|4800|4797.2|4800|4797.2|4800|4797.2|1
1608771100000|2020-12-24 00:51:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800|4797.2|2
1608771110000|2020-12-24 00:51:50|4800.2|4797.4|4800.1|4797.3|4801|4798.2|4800.1|4797.3|8
1608771120000|2020-12-24 00:52:00|||||||||9
1608771130000|2020-12-24 00:52:10|||||||||2
1608771140000|2020-12-24 00:52:20|||||||||1
1608771150000|2020-12-24 00:52:30|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|7
1608771160000|2020-12-24 00:52:40|4801|4798.2|4801.1|4798.3|4801.1|4798.3|4801|4798.2|3
1608771170000|2020-12-24 00:52:50|||||||||2
1608771180000|2020-12-24 00:53:00|4801.5|4798.7|4801.1|4798.3|4801.5|4798.7|4801|4798.2|12
1608771190000|2020-12-24 00:53:10|4801|4798.2|4800.1|4797.3|4801|4798.2|4800.1|4797.3|11
1608771200000|2020-12-24 00:53:20|||||||||3
1608771210000|2020-12-24 00:53:30|4800|4797.2|4800|4797.2|4800|4797.2|4800|4797.2|3
1608771220000|2020-12-24 00:53:40|4800.5|4797.7|4800.1|4797.3|4801|4798.2|4800.1|4797.3|15
1608771240000|2020-12-24 00:54:00|4800.5|4797.7|4800.1|4797.3|4800.5|4797.7|4800.1|4797.3|5
1608771250000|2020-12-24 00:54:10|||||||||1
1608771270000|2020-12-24 00:54:30|||||||||2
1608771290000|2020-12-24 00:54:50|||||||||2
1608771300000|2020-12-24 00:55:00|||||||||14
1608771330000|2020-12-24 00:55:30|||||||||1
1608771340000|2020-12-24 00:55:40|||||||||1
1608771350000|2020-12-24 00:55:50|4800.9|4798.1|4802.1|4799.3|4802.1|4799.3|4800.9|4798.1|11
1608771360000|2020-12-24 00:56:00|4801.2|4798.4|4802.1|4799.3|4802.1|4799.3|4801.2|4798.4|24
1608771370000|2020-12-24 00:56:10|||||||||1
1608771380000|2020-12-24 00:56:20|||||||||1
1608771390000|2020-12-24 00:56:30|4801.7|4798.9|4801.1|4798.3|4801.7|4798.9|4801.1|4798.3|12
1608771400000|2020-12-24 00:56:40|||||||||3
1608771410000|2020-12-24 00:56:50|||||||||1
1608771420000|2020-12-24 00:57:00|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|2
1608771430000|2020-12-24 00:57:10|||||||||1
1608771440000|2020-12-24 00:57:20|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1608771450000|2020-12-24 00:57:30|4802.3|4799.5|4803.1|4800.3|4803.1|4800.3|4802.3|4799.5|22
1608771460000|2020-12-24 00:57:40|4803|4800.2|4803.1|4800.3|4803.1|4800.3|4803|4800.2|1
1608771470000|2020-12-24 00:57:50|4803|4800.2|4803.1|4800.3|4803.1|4800.3|4803|4800.2|5
1608771480000|2020-12-24 00:58:00|4803|4800.2|4803|4800.2|4803.1|4800.3|4803|4800.2|1
1608771490000|2020-12-24 00:58:10|4803.1|4800.3|4804|4801.2|4804|4801.2|4803.1|4800.3|8
1608771500000|2020-12-24 00:58:20|4804.1|4801.3|4805|4802.2|4805|4802.2|4804.1|4801.3|46
1608771510000|2020-12-24 00:58:30|4805.8|4803|4805|4802.2|4806.1|4803.3|4804.1|4801.3|50
1608771520000|2020-12-24 00:58:40|4805.1|4802.3|4805|4802.2|4805.1|4802.3|4805|4802.2|4
1608771530000|2020-12-24 00:58:50|4804.9|4802.1|4805|4802.2|4805|4802.2|4804.1|4801.3|20
1608771540000|2020-12-24 00:59:00|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|1
1608771550000|2020-12-24 00:59:10|4805.5|4802.7|4805.1|4802.3|4805.5|4802.7|4805|4802.2|14
1608771560000|2020-12-24 00:59:20|4806|4803.2|4805|4802.2|4806|4803.2|4805|4802.2|12
1608771570000|2020-12-24 00:59:30|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805|4802.2|2
1608771580000|2020-12-24 00:59:40|||||||||1
1608771590000|2020-12-24 00:59:50|4805|4802.2|4805|4802.2|4805.1|4802.3|4805|4802.2|3
1608771600000|2020-12-24 01:00:00|4804.6|4801.8|4804|4801.2|4805|4802.2|4802.1|4799.3|92
1608771610000|2020-12-24 01:00:10|4804.2|4801.4|4808.1|4805.3|4808.1|4805.3|4804.2|4801.4|75
1608771620000|2020-12-24 01:00:20|4807.7|4804.9|4809.1|4806.3|4810.1|4807.3|4807.1|4804.3|100
1608771630000|2020-12-24 01:00:30|4809.2|4806.4|4810|4807.2|4812.1|4809.3|4809.2|4806.4|61
1608771640000|2020-12-24 01:00:40|4810.1|4807.3|4810|4807.2|4811.1|4808.3|4809.1|4806.3|37
1608771650000|2020-12-24 01:00:50|4809.5|4806.7|4807.1|4804.3|4810|4807.2|4807|4804.2|41
1608771660000|2020-12-24 01:01:00|4807|4804.2|4806.1|4803.3|4807|4804.2|4806|4803.2|33
1608771670000|2020-12-24 01:01:10|4805.7|4802.9|4805.1|4802.3|4806|4803.2|4805|4802.2|23
1608771680000|2020-12-24 01:01:20|4804.6|4801.8|4807.1|4804.3|4807.2|4804.4|4804.6|4801.8|35
1608771690000|2020-12-24 01:01:30|4807.9|4805.1|4807.1|4804.3|4808.1|4805.3|4807.1|4804.3|21
1608771700000|2020-12-24 01:01:40|4808|4805.2|4811.1|4808.3|4811.1|4808.3|4808|4805.2|31
1608771710000|2020-12-24 01:01:50|4811.9|4809.1|4812.1|4809.3|4812.1|4809.3|4811.2|4808.4|51
1608771720000|2020-12-24 01:02:00|4812.9|4810.1|4813.1|4810.3|4815|4812.2|4812.1|4809.3|85
1608771730000|2020-12-24 01:02:10|4811.1|4808.3|4810.1|4807.3|4812.1|4809.3|4810.1|4807.3|31
1608771740000|2020-12-24 01:02:20|4810|4807.2|4809.1|4806.3|4810.1|4807.3|4809.1|4806.3|17
1608771750000|2020-12-24 01:02:30|4809.5|4806.7|4810.1|4807.3|4810.9|4808.1|4809.5|4806.7|18
1608771760000|2020-12-24 01:02:40|||||||||1
1608771770000|2020-12-24 01:02:50|||||||||1
1608771780000|2020-12-24 01:03:00|4809.6|4806.8|4807.1|4804.3|4809.6|4806.8|4807.1|4804.3|28
1608771790000|2020-12-24 01:03:10|4808|4805.2|4809|4806.2|4809.1|4806.3|4808|4805.2|12
1608771800000|2020-12-24 01:03:20|4808.6|4805.8|4809|4806.2|4809.1|4806.3|4808.1|4805.3|11
1608771810000|2020-12-24 01:03:30|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809|4806.2|1
1608771820000|2020-12-24 01:03:40|4809|4806.2|4808.1|4805.3|4809|4806.2|4808.1|4805.3|10
1608771830000|2020-12-24 01:03:50|4808.5|4805.7|4808|4805.2|4809|4806.2|4808|4805.2|15
1608771840000|2020-12-24 01:04:00|4807.1|4804.3|4808|4805.2|4809|4806.2|4807.1|4804.3|12
1608771850000|2020-12-24 01:04:10|4807.5|4804.7|4809|4806.2|4809|4806.2|4807.5|4804.7|28
1608771860000|2020-12-24 01:04:20|4809.1|4806.3|4809.1|4806.3|4810|4807.2|4809|4806.2|14
1608771870000|2020-12-24 01:04:30|4809|4806.2|4808.1|4805.3|4809|4806.2|4808|4805.2|14
1608771890000|2020-12-24 01:04:50|4808|4805.2|4807|4804.2|4808|4805.2|4806.1|4803.3|27
1608771900000|2020-12-24 01:05:00|4806.5|4803.7|4807.5|4804.7|4807.6|4804.8|4806|4803.2|17
1608771910000|2020-12-24 01:05:10|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.1|4804.3|5
1608771930000|2020-12-24 01:05:30|4808.9|4806.1|4807.1|4804.3|4809.1|4806.3|4807.1|4804.3|22
1608771940000|2020-12-24 01:05:40|4807.5|4804.7|4807.1|4804.3|4808.1|4805.3|4807.1|4804.3|23
1608771950000|2020-12-24 01:05:50|||||||||1
1608771960000|2020-12-24 01:06:00|4807.6|4804.8|4810.1|4807.3|4810.1|4807.3|4807.6|4804.8|20
1608771970000|2020-12-24 01:06:10|4809.7|4806.9|4809.1|4806.3|4809.7|4806.9|4808.1|4805.3|19
1608771980000|2020-12-24 01:06:20|4809|4806.2|4809.1|4806.3|4809.1|4806.3|4808.1|4805.3|9
1608771990000|2020-12-24 01:06:30|4809|4806.2|4809|4806.2|4809.1|4806.3|4809|4806.2|0
1608772000000|2020-12-24 01:06:40|4809.1|4806.3|4808.1|4805.3|4809.1|4806.3|4807.1|4804.3|14
1608772010000|2020-12-24 01:06:50|4808.2|4805.4|4808.5|4805.7|4809|4806.2|4808.1|4805.3|36
1608772020000|2020-12-24 01:07:00|4809|4806.2|4808.1|4805.3|4809|4806.2|4808.1|4805.3|14
1608772030000|2020-12-24 01:07:10|4809.1|4806.3|4810.1|4807.3|4810.1|4807.3|4809.1|4806.3|13
1608772040000|2020-12-24 01:07:20|4809.3|4806.5|4809.1|4806.3|4810|4807.2|4809.1|4806.3|14
1608772050000|2020-12-24 01:07:30|4809.2|4806.4|4813.1|4810.3|4814.1|4811.3|4809.2|4806.4|74
1608772060000|2020-12-24 01:07:40|4813.5|4810.7|4815.1|4812.3|4815.1|4812.3|4813.5|4810.7|22
1608772070000|2020-12-24 01:07:50|4815|4812.2|4816|4813.2|4816|4813.2|4815|4812.2|19
1608772080000|2020-12-24 01:08:00|4815.6|4812.8|4816.1|4813.3|4816.1|4813.3|4815.6|4812.8|16
1608772090000|2020-12-24 01:08:10|4816.2|4813.4|4817.3|4814.5|4818.1|4815.3|4816.2|4813.4|74
1608772100000|2020-12-24 01:08:20|4817.2|4814.4|4818.1|4815.3|4818.1|4815.3|4817.1|4814.3|28
1608772110000|2020-12-24 01:08:30|4818.9|4816.1|4819.1|4816.3|4819.1|4816.3|4817.1|4814.3|80
1608772120000|2020-12-24 01:08:40|4818.5|4815.7|4819.1|4816.3|4820.1|4817.3|4818.1|4815.3|67
1608772130000|2020-12-24 01:08:50|4820|4817.2|4820.1|4817.3|4820.1|4817.3|4819|4816.2|33
1608772140000|2020-12-24 01:09:00|4821|4818.2|4822.1|4819.3|4822.1|4819.3|4819.1|4816.3|58
1608772150000|2020-12-24 01:09:10|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|38
1608772160000|2020-12-24 01:09:20|4822.3|4819.5|4821.1|4818.3|4823.4|4820.6|4821.1|4818.3|49
1608772170000|2020-12-24 01:09:30|4820.1|4817.3|4821|4818.2|4821.1|4818.3|4820.1|4817.3|41
1608772180000|2020-12-24 01:09:40|4821.1|4818.3|4823.1|4820.3|4823.1|4820.3|4821.1|4818.3|11
1608772190000|2020-12-24 01:09:50|4822.2|4819.4|4822.1|4819.3|4822.2|4819.4|4820.2|4817.4|47
1608772200000|2020-12-24 01:10:00|4822.5|4819.7|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|9
1608772210000|2020-12-24 01:10:10|4822.2|4819.4|4822.1|4819.3|4823.1|4820.3|4822.1|4819.3|21
1608772220000|2020-12-24 01:10:20|4821.3|4818.5|4822.1|4819.3|4822.1|4819.3|4821.1|4818.3|62
1608772230000|2020-12-24 01:10:30|4822|4819.2|4821.1|4818.3|4822.1|4819.3|4821.1|4818.3|16
1608772240000|2020-12-24 01:10:40|4821.2|4818.4|4821.1|4818.3|4822.1|4819.3|4821.1|4818.3|13
1608772250000|2020-12-24 01:10:50|4821.5|4818.7|4822.1|4819.3|4822.1|4819.3|4821.5|4818.7|6
1608772260000|2020-12-24 01:11:00|4822.9|4820.1|4826.6|4823.8|4827|4824.2|4822.9|4820.1|125
1608772270000|2020-12-24 01:11:10|4826.1|4823.3|4829.9|4827.1|4832.6|4828.6|4826.1|4823.3|409
1608772280000|2020-12-24 01:11:20|4829.5|4826.7|4829.5|4826.7|4830|4827.2|4828|4825.2|55
1608772290000|2020-12-24 01:11:30|4829.1|4826.3|4829.9|4827.1|4831|4828.2|4829|4826.2|21
1608772300000|2020-12-24 01:11:40|4829|4826.2|4828|4825.2|4829|4826.2|4827.9|4825.1|37
1608772310000|2020-12-24 01:11:50|4828.9|4826.1|4828.9|4826.1|4829.9|4827.1|4828.9|4826.1|33
1608772320000|2020-12-24 01:12:00|4829|4826.2|4828.9|4826.1|4829.5|4826.7|4828.5|4825.7|20
1608772330000|2020-12-24 01:12:10|4829|4826.2|4828|4825.2|4829|4826.2|4827.9|4825.1|9
1608772340000|2020-12-24 01:12:20|4827.9|4825.1|4827|4824.2|4827.9|4825.1|4826.9|4824.1|22
1608772350000|2020-12-24 01:12:30|4827.8|4825|4827|4824.2|4827.9|4825.1|4826.9|4824.1|23
1608772360000|2020-12-24 01:12:40|4826.9|4824.1|4827.5|4824.7|4827.9|4825.1|4826.9|4824.1|11
1608772370000|2020-12-24 01:12:50|4827.1|4824.3|4829|4826.2|4829|4826.2|4827|4824.2|21
1608772380000|2020-12-24 01:13:00|4828.9|4826.1|4829.9|4827.1|4830|4827.2|4828.9|4826.1|18
1608772390000|2020-12-24 01:13:10|4829.5|4826.7|4830|4827.2|4830.9|4828.1|4828.9|4826.1|32
1608772400000|2020-12-24 01:13:20|4829.9|4827.1|4829.9|4827.1|4829.9|4827.1|4829.9|4827.1|4
1608772410000|2020-12-24 01:13:30|4830.9|4828.1|4832.9|4830.1|4833|4830.2|4830.9|4828.1|39
1608772420000|2020-12-24 01:13:40|4833|4830.2|4832.9|4830.1|4833|4830.2|4831.9|4829.1|30
1608772430000|2020-12-24 01:13:50|4832.5|4829.7|4832.9|4830.1|4832.9|4830.1|4832.5|4829.7|8
1608772440000|2020-12-24 01:14:00|4832.8|4830|4834|4831.2|4834|4831.2|4831.9|4829.1|57
1608772450000|2020-12-24 01:14:10|4833.9|4831.1|4832.9|4830.1|4834|4831.2|4832.9|4830.1|26
1608772460000|2020-12-24 01:14:20|4833.9|4831.1|4835.1|4832.3|4835.1|4832.3|4833.9|4831.1|88
1608772470000|2020-12-24 01:14:30|4834.1|4831.3|4833|4830.2|4834.1|4831.3|4832.2|4829.4|62
1608772480000|2020-12-24 01:14:40|4832.6|4829.8|4833.1|4830.3|4833.1|4830.3|4832|4829.2|20
1608772490000|2020-12-24 01:14:50|4834.1|4831.3|4835.1|4832.3|4835.1|4832.3|4833.1|4830.3|19
1608772500000|2020-12-24 01:15:00|4836|4833.2|4834.1|4831.3|4836.9|4834.1|4834.1|4831.3|62
1608772510000|2020-12-24 01:15:10|4834.2|4831.4|4832.1|4829.3|4834.2|4831.4|4832.1|4829.3|53
1608772520000|2020-12-24 01:15:20|4831.7|4828.9|4830.1|4827.3|4831.7|4828.9|4829.7|4826.9|23
1608772530000|2020-12-24 01:15:30|4830.5|4827.7|4830.1|4827.3|4830.5|4827.7|4830.1|4827.3|7
1608772540000|2020-12-24 01:15:40|4829.3|4826.5|4829.1|4826.3|4829.3|4826.5|4829.1|4826.3|6
1608772550000|2020-12-24 01:15:50|4830.1|4827.3|4831.1|4828.3|4832.1|4829.3|4830.1|4827.3|11
1608772560000|2020-12-24 01:16:00|4831.5|4828.7|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|15
1608772570000|2020-12-24 01:16:10|4832.9|4830.1|4834.1|4831.3|4834.1|4831.3|4832.9|4830.1|37
1608772580000|2020-12-24 01:16:20|4834.9|4832.1|4833.1|4830.3|4835.1|4832.3|4833.1|4830.3|33
1608772590000|2020-12-24 01:16:30|4832.7|4829.9|4834.1|4831.3|4834.1|4831.3|4832.1|4829.3|12
1608772600000|2020-12-24 01:16:40|4833.7|4830.9|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|13
1608772610000|2020-12-24 01:16:50|4833.7|4830.9|4833.2|4830.4|4834.1|4831.3|4833.1|4830.3|13
1608772620000|2020-12-24 01:17:00|4833.1|4830.3|4834.1|4831.3|4835|4832.2|4833.1|4830.3|46
1608772630000|2020-12-24 01:17:10|4834.5|4831.7|4835.1|4832.3|4835.1|4832.3|4834.2|4831.4|42
1608772640000|2020-12-24 01:17:20|4836.1|4833.3|4835.1|4832.3|4836.1|4833.3|4835.1|4832.3|16
1608772650000|2020-12-24 01:17:30|4834.3|4831.5|4835.1|4832.3|4835.1|4832.3|4834.1|4831.3|29
1608772660000|2020-12-24 01:17:40|4834.3|4831.5|4835.1|4832.3|4835.1|4832.3|4834.1|4831.3|22
1608772670000|2020-12-24 01:17:50|4835.5|4832.7|4835.1|4832.3|4836.1|4833.3|4835.1|4832.3|20
1608772680000|2020-12-24 01:18:00|4835.5|4832.7|4835.1|4832.3|4835.5|4832.7|4834.2|4831.4|5
1608772690000|2020-12-24 01:18:10|||||||||6
1608772700000|2020-12-24 01:18:20|4835.6|4832.8|4834.1|4831.3|4835.6|4832.8|4834.1|4831.3|21
1608772710000|2020-12-24 01:18:30|4834.2|4831.4|4835.1|4832.3|4835.1|4832.3|4834.2|4831.4|8
1608772720000|2020-12-24 01:18:40|4835|4832.2|4834.1|4831.3|4835|4832.2|4834.1|4831.3|3
1608772730000|2020-12-24 01:18:50|||||||||10
1608772740000|2020-12-24 01:19:00|4833.6|4830.8|4833.1|4830.3|4833.6|4830.8|4832.3|4829.5|24
1608772750000|2020-12-24 01:19:10|4833|4830.2|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|5
1608772760000|2020-12-24 01:19:20|4832.6|4829.8|4832.1|4829.3|4832.6|4829.8|4832.1|4829.3|4
1608772770000|2020-12-24 01:19:30|4832|4829.2|4832.1|4829.3|4832.1|4829.3|4831.5|4828.7|11
1608772780000|2020-12-24 01:19:40|4831.3|4828.5|4831.1|4828.3|4831.3|4828.5|4830.5|4827.7|27
1608772790000|2020-12-24 01:19:50|4831|4828.2|4830.6|4827.8|4832|4829.2|4830.1|4827.3|16
1608772800000|2020-12-24 01:20:00|4830.5|4827.7|4832.1|4829.3|4833|4830.2|4830.1|4827.3|19
1608772810000|2020-12-24 01:20:10|4832.6|4829.8|4834.1|4831.3|4834.1|4831.3|4832.6|4829.8|19
1608772820000|2020-12-24 01:20:20|4834.5|4831.7|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|17
1608772830000|2020-12-24 01:20:30|4835|4832.2|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|10
1608772840000|2020-12-24 01:20:40|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|7
1608772850000|2020-12-24 01:20:50|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|7
1608772860000|2020-12-24 01:21:00|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|2
1608772870000|2020-12-24 01:21:10|4833.2|4830.4|4833.1|4830.3|4833.2|4830.4|4833.1|4830.3|11
1608772890000|2020-12-24 01:21:30|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|1
1608772900000|2020-12-24 01:21:40|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|6
1608772910000|2020-12-24 01:21:50|||||||||13
1608772920000|2020-12-24 01:22:00|4834.5|4831.7|4834.1|4831.3|4834.5|4831.7|4834.1|4831.3|3
1608772930000|2020-12-24 01:22:10|||||||||2
1608772940000|2020-12-24 01:22:20|4835|4832.2|4834.2|4831.4|4835|4832.2|4834.2|4831.4|5
1608772950000|2020-12-24 01:22:30|4834.1|4831.3|4834.1|4831.3|4835|4832.2|4834.1|4831.3|4
1608772960000|2020-12-24 01:22:40|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|8
1608772970000|2020-12-24 01:22:50|4831.1|4828.3|4831.1|4828.3|4831.1|4828.3|4830.7|4827.9|5
1608772980000|2020-12-24 01:23:00|4830.7|4827.9|4831.1|4828.3|4831.3|4828.5|4830.1|4827.3|10
1608772990000|2020-12-24 01:23:10|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|11
1608773000000|2020-12-24 01:23:20|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4832.6|4829.8|11
1608773010000|2020-12-24 01:23:30|||||||||2
1608773030000|2020-12-24 01:23:50|4832.8|4830|4832.1|4829.3|4832.8|4830|4832.1|4829.3|6
1608773040000|2020-12-24 01:24:00|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4832.9|4830.1|6
1608773050000|2020-12-24 01:24:10|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|6
1608773060000|2020-12-24 01:24:20|4833.6|4830.8|4833.2|4830.4|4833.6|4830.8|4833.2|4830.4|17
1608773070000|2020-12-24 01:24:30|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|2
1608773080000|2020-12-24 01:24:40|||||||||1
1608773100000|2020-12-24 01:25:00|4832.3|4829.5|4833.1|4830.3|4833.1|4830.3|4832.3|4829.5|18
1608773110000|2020-12-24 01:25:10|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|0
1608773120000|2020-12-24 01:25:20|||||||||2
1608773130000|2020-12-24 01:25:30|||||||||9
1608773140000|2020-12-24 01:25:40|||||||||1
1608773150000|2020-12-24 01:25:50|4832.2|4829.4|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|1
1608773160000|2020-12-24 01:26:00|4832.2|4829.4|4832.1|4829.3|4832.2|4829.4|4832.1|4829.3|3
1608773170000|2020-12-24 01:26:10|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|6
1608773180000|2020-12-24 01:26:20|||||||||1
1608773190000|2020-12-24 01:26:30|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|2
1608773200000|2020-12-24 01:26:40|4834|4831.2|4834.1|4831.3|4834.1|4831.3|4833.1|4830.3|10
1608773210000|2020-12-24 01:26:50|||||||||1
1608773220000|2020-12-24 01:27:00|4834.9|4832.1|4834.2|4831.4|4835.1|4832.3|4834.1|4831.3|32
1608773230000|2020-12-24 01:27:10|4834.6|4831.8|4835.1|4832.3|4835.1|4832.3|4834.2|4831.4|5
1608773240000|2020-12-24 01:27:20|||||||||1
1608773250000|2020-12-24 01:27:30|4835|4832.2|4834.1|4831.3|4835|4832.2|4834.1|4831.3|5
1608773270000|2020-12-24 01:27:50|||||||||2
1608773280000|2020-12-24 01:28:00|4834|4831.2|4833.1|4830.3|4834|4831.2|4833.1|4830.3|8
1608773290000|2020-12-24 01:28:10|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|1
1608773300000|2020-12-24 01:28:20|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|9
1608773320000|2020-12-24 01:28:40|||||||||5
1608773330000|2020-12-24 01:28:50|||||||||1
1608773340000|2020-12-24 01:29:00|||||||||1
1608773350000|2020-12-24 01:29:10|4833.6|4830.8|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|13
1608773360000|2020-12-24 01:29:20|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|6
1608773370000|2020-12-24 01:29:30|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|7
1608773380000|2020-12-24 01:29:40|4831.3|4828.5|4831.1|4828.3|4831.3|4828.5|4831.1|4828.3|8
1608773390000|2020-12-24 01:29:50|4832.1|4829.3|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|7
1608773400000|2020-12-24 01:30:00|4830.2|4827.4|4830.1|4827.3|4830.2|4827.4|4830.1|4827.3|9
1608773410000|2020-12-24 01:30:10|||||||||3
1608773420000|2020-12-24 01:30:20|4831.1|4828.3|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|9
1608773430000|2020-12-24 01:30:30|4829.3|4826.5|4829.7|4826.9|4830.1|4827.3|4829.1|4826.3|5
1608773440000|2020-12-24 01:30:40|4830.1|4827.3|4828.1|4825.3|4830.1|4827.3|4828.1|4825.3|13
1608773450000|2020-12-24 01:30:50|4828.6|4825.8|4829.1|4826.3|4829.1|4826.3|4828.6|4825.8|6
1608773460000|2020-12-24 01:31:00|4828.7|4825.9|4828.1|4825.3|4829.1|4826.3|4828.1|4825.3|18
1608773470000|2020-12-24 01:31:10|4828.6|4825.8|4828.1|4825.3|4828.6|4825.8|4827.3|4824.5|10
1608773480000|2020-12-24 01:31:20|||||||||3
1608773490000|2020-12-24 01:31:30|4828|4825.2|4828.1|4825.3|4828.1|4825.3|4827.1|4824.3|8
1608773500000|2020-12-24 01:31:40|4827.7|4824.9|4828.1|4825.3|4828.1|4825.3|4827.1|4824.3|10
1608773510000|2020-12-24 01:31:50|||||||||4
1608773520000|2020-12-24 01:32:00|4827.1|4824.3|4826.1|4823.3|4827.9|4825.1|4826.1|4823.3|21
1608773530000|2020-12-24 01:32:10|4826.2|4823.4|4826.1|4823.3|4827.1|4824.3|4826.1|4823.3|16
1608773540000|2020-12-24 01:32:20|4825.3|4822.5|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|24
1608773550000|2020-12-24 01:32:30|4825|4822.2|4824.1|4821.3|4825.1|4822.3|4823.1|4820.3|52
1608773560000|2020-12-24 01:32:40|4824|4821.2|4824.1|4821.3|4825|4822.2|4823.1|4820.3|52
1608773570000|2020-12-24 01:32:50|4823.3|4820.5|4824.1|4821.3|4825|4822.2|4823.1|4820.3|21
1608773580000|2020-12-24 01:33:00|||||||||10
1608773590000|2020-12-24 01:33:10|4824.9|4822.1|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|25
1608773600000|2020-12-24 01:33:20|4825|4822.2|4824.1|4821.3|4825|4822.2|4824.1|4821.3|11
1608773610000|2020-12-24 01:33:30|4824|4821.2|4823.1|4820.3|4824|4821.2|4823.1|4820.3|9
1608773620000|2020-12-24 01:33:40|4823.2|4820.4|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|6
1608773630000|2020-12-24 01:33:50|4823.1|4820.3|4823.1|4820.3|4824.1|4821.3|4823.1|4820.3|20
1608773640000|2020-12-24 01:34:00|4823.5|4820.7|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|9
1608773650000|2020-12-24 01:34:10|4823.2|4820.4|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|9
1608773660000|2020-12-24 01:34:20|4823.7|4820.9|4823.1|4820.3|4823.7|4820.9|4822.1|4819.3|15
1608773670000|2020-12-24 01:34:30|4822.9|4820.1|4822.1|4819.3|4823.1|4820.3|4822.1|4819.3|15
1608773680000|2020-12-24 01:34:40|4822.5|4819.7|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|7
1608773690000|2020-12-24 01:34:50|4823.9|4821.1|4823.5|4820.7|4824.1|4821.3|4823.1|4820.3|16
1608773700000|2020-12-24 01:35:00|4823.9|4821.1|4825.1|4822.3|4825.1|4822.3|4823.9|4821.1|5
1608773710000|2020-12-24 01:35:10|4825.5|4822.7|4827.1|4824.3|4827.1|4824.3|4825.1|4822.3|22
1608773720000|2020-12-24 01:35:20|4827|4824.2|4827|4824.2|4827|4824.2|4825.2|4822.4|24
1608773730000|2020-12-24 01:35:30|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|2
1608773740000|2020-12-24 01:35:40|4826.1|4823.3|4825.1|4822.3|4826.2|4823.4|4824.6|4821.8|26
1608773750000|2020-12-24 01:35:50|4824.7|4821.9|4825.7|4822.9|4826|4823.2|4824.1|4821.3|23
1608773760000|2020-12-24 01:36:00|4826.1|4823.3|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|12
1608773770000|2020-12-24 01:36:10|4825.9|4823.1|4824.1|4821.3|4826.1|4823.3|4824.1|4821.3|15
1608773780000|2020-12-24 01:36:20|4825.1|4822.3|4825.1|4822.3|4825.5|4822.7|4825.1|4822.3|14
1608773790000|2020-12-24 01:36:30|4825.9|4823.1|4826.1|4823.3|4827|4824.2|4825.9|4823.1|14
1608773800000|2020-12-24 01:36:40|4826.2|4823.4|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|8
1608773810000|2020-12-24 01:36:50|4827|4824.2|4826.1|4823.3|4827|4824.2|4826.1|4823.3|10
1608773820000|2020-12-24 01:37:00|4825.3|4822.5|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|10
1608773830000|2020-12-24 01:37:10|4825.5|4822.7|4826.1|4823.3|4826.1|4823.3|4825.2|4822.4|11
1608773840000|2020-12-24 01:37:20|4826.9|4824.1|4827.1|4824.3|4828|4825.2|4826.9|4824.1|15
1608773850000|2020-12-24 01:37:30|4827.5|4824.7|4828.1|4825.3|4828.1|4825.3|4827.5|4824.7|3
1608773860000|2020-12-24 01:37:40|4828.9|4826.1|4828.2|4825.4|4829.1|4826.3|4828.1|4825.3|24
1608773870000|2020-12-24 01:37:50|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4
1608773880000|2020-12-24 01:38:00|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4827|4824.2|11
1608773900000|2020-12-24 01:38:20|4826.2|4823.4|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|7
1608773910000|2020-12-24 01:38:30|4826.1|4823.3|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|16
1608773920000|2020-12-24 01:38:40|4824.1|4821.3|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|18
1608773930000|2020-12-24 01:38:50|4824.3|4821.5|4825|4822.2|4825.1|4822.3|4824.1|4821.3|5
1608773940000|2020-12-24 01:39:00|4825.1|4822.3|4826.1|4823.3|4826.1|4823.3|4825.1|4822.3|9
1608773950000|2020-12-24 01:39:10|4826.9|4824.1|4827.1|4824.3|4827.5|4824.7|4826.1|4823.3|17
1608773960000|2020-12-24 01:39:20|||||||||3
1608773970000|2020-12-24 01:39:30|4826.2|4823.4|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|11
1608773980000|2020-12-24 01:39:40|4827.5|4824.7|4827.5|4824.7|4828.1|4825.3|4827.1|4824.3|1
1608773990000|2020-12-24 01:39:50|4827.1|4824.3|4827.1|4824.3|4827.5|4824.7|4827.1|4824.3|6
1608774000000|2020-12-24 01:40:00|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4827|4824.2|2
1608774020000|2020-12-24 01:40:20|||||||||1
1608774030000|2020-12-24 01:40:30|4828|4825.2|4828.1|4825.3|4828.1|4825.3|4828|4825.2|5
1608774040000|2020-12-24 01:40:40|4827.3|4824.5|4827.1|4824.3|4827.3|4824.5|4827.1|4824.3|9
1608774050000|2020-12-24 01:40:50|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|4
1608774060000|2020-12-24 01:41:00|4826.3|4823.5|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|7
1608774070000|2020-12-24 01:41:10|4826.1|4823.3|4826.5|4823.7|4826.5|4823.7|4826.1|4823.3|3
1608774080000|2020-12-24 01:41:20|4826.1|4823.3|4826.1|4823.3|4826.6|4823.8|4826.1|4823.3|2
1608774090000|2020-12-24 01:41:30|4826.9|4824.1|4826.5|4823.7|4827.1|4824.3|4826.1|4823.3|15
1608774100000|2020-12-24 01:41:40|4827|4824.2|4825.5|4822.7|4827|4824.2|4825.1|4822.3|15
1608774110000|2020-12-24 01:41:50|4825.1|4822.3|4825.1|4822.3|4825.5|4822.7|4825.1|4822.3|5
1608774120000|2020-12-24 01:42:00|4824.3|4821.5|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|8
1608774130000|2020-12-24 01:42:10|||||||||1
1608774140000|2020-12-24 01:42:20|4824.9|4822.1|4825|4822.2|4825|4822.2|4824.9|4822.1|5
1608774150000|2020-12-24 01:42:30|4824.6|4821.8|4824.1|4821.3|4824.6|4821.8|4824.1|4821.3|3
1608774160000|2020-12-24 01:42:40|||||||||2
1608774170000|2020-12-24 01:42:50|4824.5|4821.7|4824.1|4821.3|4825|4822.2|4824.1|4821.3|8
1608774180000|2020-12-24 01:43:00|||||||||1
1608774190000|2020-12-24 01:43:10|4823.3|4820.5|4823|4820.2|4823.3|4820.5|4823|4820.2|12
1608774200000|2020-12-24 01:43:20|||||||||2
1608774210000|2020-12-24 01:43:30|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822|4819.2|20
1608774220000|2020-12-24 01:43:40|||||||||1
1608774230000|2020-12-24 01:43:50|||||||||5
1608774240000|2020-12-24 01:44:00|4823|4820.2|4823|4820.2|4823|4820.2|4822|4819.2|18
1608774250000|2020-12-24 01:44:10|4824|4821.2|4824.1|4821.3|4824.2|4821.4|4824|4821.2|8
1608774260000|2020-12-24 01:44:20|4824|4821.2|4824|4821.2|4824|4821.2|4824|4821.2|1
1608774270000|2020-12-24 01:44:30|4824.1|4821.3|4823|4820.2|4824.1|4821.3|4823|4820.2|3
1608774280000|2020-12-24 01:44:40|4823.1|4820.3|4822|4819.2|4823.1|4820.3|4822|4819.2|4
1608774290000|2020-12-24 01:44:50|4821|4818.2|4820.1|4817.3|4821.5|4818.7|4820.1|4817.3|28
1608774300000|2020-12-24 01:45:00|4820.9|4818.1|4823.1|4820.3|4823.1|4820.3|4820.1|4817.3|23
1608774320000|2020-12-24 01:45:20|4823.5|4820.7|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|12
1608774330000|2020-12-24 01:45:30|4824.5|4821.7|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|47
1608774340000|2020-12-24 01:45:40|4825.5|4822.7|4826.1|4823.3|4827|4824.2|4825.1|4822.3|8
1608774350000|2020-12-24 01:45:50|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4827|4824.2|11
1608774360000|2020-12-24 01:46:00|||||||||1
1608774370000|2020-12-24 01:46:10|4826.7|4823.9|4826.1|4823.3|4826.7|4823.9|4826|4823.2|20
1608774380000|2020-12-24 01:46:20|||||||||2
1608774390000|2020-12-24 01:46:30|4826.5|4823.7|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|38
1608774400000|2020-12-24 01:46:40|4827.9|4825.1|4829.1|4826.3|4829.1|4826.3|4827.9|4825.1|11
1608774410000|2020-12-24 01:46:50|4828.1|4825.3|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|14
1608774420000|2020-12-24 01:47:00|||||||||1
1608774430000|2020-12-24 01:47:10|||||||||3
1608774440000|2020-12-24 01:47:20|||||||||3
1608774450000|2020-12-24 01:47:30|4827.5|4824.7|4827.1|4824.3|4827.5|4824.7|4827.1|4824.3|2
1608774460000|2020-12-24 01:47:40|||||||||3
1608774470000|2020-12-24 01:47:50|4826.3|4823.5|4826.1|4823.3|4826.3|4823.5|4826.1|4823.3|3
1608774480000|2020-12-24 01:48:00|4826.5|4823.7|4827.1|4824.3|4827.1|4824.3|4826.5|4823.7|7
1608774490000|2020-12-24 01:48:10|||||||||1
1608774500000|2020-12-24 01:48:20|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|8
1608774530000|2020-12-24 01:48:50|4827.9|4825.1|4829.1|4826.3|4829.1|4826.3|4827.9|4825.1|8
1608774540000|2020-12-24 01:49:00|4829|4826.2|4829.1|4826.3|4829.1|4826.3|4829|4826.2|2
1608774550000|2020-12-24 01:49:10|4829|4826.2|4829.1|4826.3|4829.1|4826.3|4829|4826.2|3
1608774560000|2020-12-24 01:49:20|||||||||2
1608774570000|2020-12-24 01:49:30|||||||||2
1608774580000|2020-12-24 01:49:40|4828.3|4825.5|4827.1|4824.3|4828.3|4825.5|4827.1|4824.3|9
1608774590000|2020-12-24 01:49:50|||||||||2
1608774600000|2020-12-24 01:50:00|4828|4825.2|4827.2|4824.4|4828.1|4825.3|4827.1|4824.3|14
1608774610000|2020-12-24 01:50:10|4827.7|4824.9|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|9
1608774620000|2020-12-24 01:50:20|4827.5|4824.7|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|4
1608774640000|2020-12-24 01:50:40|4826.3|4823.5|4826.1|4823.3|4827.1|4824.3|4826.1|4823.3|3
1608774650000|2020-12-24 01:50:50|||||||||3
1608774660000|2020-12-24 01:51:00|4825.3|4822.5|4825.1|4822.3|4825.3|4822.5|4825.1|4822.3|7
1608774670000|2020-12-24 01:51:10|||||||||1
1608774680000|2020-12-24 01:51:20|4825.9|4823.1|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|6
1608774690000|2020-12-24 01:51:30|||||||||2
1608774700000|2020-12-24 01:51:40|||||||||2
1608774720000|2020-12-24 01:52:00|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|3
1608774730000|2020-12-24 01:52:10|||||||||1
1608774750000|2020-12-24 01:52:30|4826.5|4823.7|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|19
1608774760000|2020-12-24 01:52:40|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|7
1608774770000|2020-12-24 01:52:50|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4826.7|4823.9|1
1608774790000|2020-12-24 01:53:10|||||||||1
1608774810000|2020-12-24 01:53:30|4827.5|4824.7|4827.7|4824.9|4828.1|4825.3|4827.1|4824.3|32
1608774820000|2020-12-24 01:53:40|4827.3|4824.5|4828.1|4825.3|4828.1|4825.3|4827.1|4824.3|0
1608774840000|2020-12-24 01:54:00|4827.3|4824.5|4826.1|4823.3|4827.3|4824.5|4826.1|4823.3|19
1608774850000|2020-12-24 01:54:10|4825.3|4822.5|4824.1|4821.3|4825.3|4822.5|4824.1|4821.3|9
1608774860000|2020-12-24 01:54:20|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|3
1608774870000|2020-12-24 01:54:30|4824.7|4821.9|4824.1|4821.3|4824.7|4821.9|4824.1|4821.3|8
1608774880000|2020-12-24 01:54:40|4823.7|4820.9|4823.1|4820.3|4823.7|4820.9|4823.1|4820.3|7
1608774890000|2020-12-24 01:54:50|4824|4821.2|4824.1|4821.3|4824.1|4821.3|4824|4821.2|2
1608774900000|2020-12-24 01:55:00|4823.2|4820.4|4822.1|4819.3|4823.2|4820.4|4822.1|4819.3|14
1608774910000|2020-12-24 01:55:10|4822.2|4819.4|4824.1|4821.3|4824.1|4821.3|4822.1|4819.3|13
1608774920000|2020-12-24 01:55:20|4824|4821.2|4824.1|4821.3|4824.1|4821.3|4823.1|4820.3|10
1608774930000|2020-12-24 01:55:30|4823.2|4820.4|4823.1|4820.3|4823.2|4820.4|4823.1|4820.3|7
1608774940000|2020-12-24 01:55:40|4822.7|4819.9|4823|4820.2|4823|4820.2|4822.1|4819.3|5
1608774950000|2020-12-24 01:55:50|4822.2|4819.4|4823|4820.2|4823|4820.2|4822.1|4819.3|4
1608774960000|2020-12-24 01:56:00|4822.1|4819.3|4822|4819.2|4823|4820.2|4822|4819.2|8
1608774970000|2020-12-24 01:56:10|4822.8|4820|4823.1|4820.3|4823.1|4820.3|4822.8|4820|7
1608774980000|2020-12-24 01:56:20|4823.2|4820.4|4823.1|4820.3|4824|4821.2|4823.1|4820.3|6
1608774990000|2020-12-24 01:56:30|4824|4821.2|4823.1|4820.3|4824|4821.2|4823.1|4820.3|4
1608775000000|2020-12-24 01:56:40|4822.3|4819.5|4822.1|4819.3|4822.3|4819.5|4821.9|4819.1|10
1608775010000|2020-12-24 01:56:50|4822|4819.2|4821.1|4818.3|4822|4819.2|4821.1|4818.3|4
1608775020000|2020-12-24 01:57:00|4821.9|4819.1|4822.1|4819.3|4822.1|4819.3|4821.9|4819.1|10
1608775030000|2020-12-24 01:57:10|4822|4819.2|4822.1|4819.3|4822.1|4819.3|4821.1|4818.3|28
1608775040000|2020-12-24 01:57:20|4822.5|4819.7|4822.1|4819.3|4822.5|4819.7|4822.1|4819.3|1
1608775050000|2020-12-24 01:57:30|4822|4819.2|4821.1|4818.3|4822|4819.2|4821.1|4818.3|2
1608775060000|2020-12-24 01:57:40|4820.3|4817.5|4819.1|4816.3|4820.3|4817.5|4818.3|4815.5|41
1608775070000|2020-12-24 01:57:50|4819.5|4816.7|4820.1|4817.3|4821|4818.2|4819.1|4816.3|25
1608775080000|2020-12-24 01:58:00|4820.9|4818.1|4821.1|4818.3|4821.1|4818.3|4820.1|4817.3|10
1608775090000|2020-12-24 01:58:10|4820.2|4817.4|4820.1|4817.3|4820.5|4817.7|4819.5|4816.7|5
1608775100000|2020-12-24 01:58:20|||||||||2
1608775110000|2020-12-24 01:58:30|4820|4817.2|4820.1|4817.3|4820.1|4817.3|4820|4817.2|3
1608775120000|2020-12-24 01:58:40|4820.9|4818.1|4821.1|4818.3|4821.1|4818.3|4820.9|4818.1|11
1608775130000|2020-12-24 01:58:50|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|7
1608775140000|2020-12-24 01:59:00|4819.3|4816.5|4819.5|4816.7|4820.1|4817.3|4819.1|4816.3|16
1608775150000|2020-12-24 01:59:10|4819.9|4817.1|4820.1|4817.3|4820.1|4817.3|4819.5|4816.7|2
1608775160000|2020-12-24 01:59:20|||||||||1
1608775170000|2020-12-24 01:59:30|4820|4817.2|4819.1|4816.3|4820.1|4817.3|4819.1|4816.3|8
1608775180000|2020-12-24 01:59:40|4819.5|4816.7|4819.1|4816.3|4819.5|4816.7|4819|4816.2|2
1608775190000|2020-12-24 01:59:50|||||||||3
1608775200000|2020-12-24 02:00:00|4819|4816.2|4818.1|4815.3|4819|4816.2|4818.1|4815.3|5
1608775210000|2020-12-24 02:00:10|4818.5|4815.7|4818.1|4815.3|4819.1|4816.3|4818.1|4815.3|26
1608775220000|2020-12-24 02:00:20|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|16
1608775230000|2020-12-24 02:00:30|4819.9|4817.1|4819.1|4816.3|4820|4817.2|4819.1|4816.3|14
1608775240000|2020-12-24 02:00:40|4819.5|4816.7|4819.1|4816.3|4819.5|4816.7|4819|4816.2|3
1608775250000|2020-12-24 02:00:50|4819.5|4816.7|4819.1|4816.3|4819.5|4816.7|4819.1|4816.3|2
1608775260000|2020-12-24 02:01:00|||||||||4
1608775270000|2020-12-24 02:01:10|4819|4816.2|4819.1|4816.3|4819.1|4816.3|4819|4816.2|9
1608775280000|2020-12-24 02:01:20|||||||||1
1608775290000|2020-12-24 02:01:30|4820|4817.2|4819.1|4816.3|4820|4817.2|4819.1|4816.3|19
1608775300000|2020-12-24 02:01:40|4819.5|4816.7|4819.1|4816.3|4820|4817.2|4819.1|4816.3|22
1608775310000|2020-12-24 02:01:50|4819.2|4816.4|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|7
1608775320000|2020-12-24 02:02:00|4819.9|4817.1|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|7
1608775330000|2020-12-24 02:02:10|4820|4817.2|4820.1|4817.3|4820.1|4817.3|4819.1|4816.3|5
1608775340000|2020-12-24 02:02:20|4820|4817.2|4820.1|4817.3|4820.1|4817.3|4820|4817.2|1
1608775350000|2020-12-24 02:02:30|4821|4818.2|4821.1|4818.3|4821.1|4818.3|4821|4818.2|10
1608775360000|2020-12-24 02:02:40|4821|4818.2|4821|4818.2|4821.1|4818.3|4820.1|4817.3|14
1608775370000|2020-12-24 02:02:50|4820.9|4818.1|4820.1|4817.3|4820.9|4818.1|4820|4817.2|2
1608775380000|2020-12-24 02:03:00|4819.7|4816.9|4819.1|4816.3|4819.7|4816.9|4819.1|4816.3|22
1608775390000|2020-12-24 02:03:10|||||||||1
1608775420000|2020-12-24 02:03:40|||||||||2
1608775430000|2020-12-24 02:03:50|||||||||2
1608775440000|2020-12-24 02:04:00|4818.3|4815.5|4819.1|4816.3|4819.1|4816.3|4818.1|4815.3|26
1608775460000|2020-12-24 02:04:20|4819.9|4817.1|4820|4817.2|4820|4817.2|4819.1|4816.3|23
1608775470000|2020-12-24 02:04:30|||||||||2
1608775480000|2020-12-24 02:04:40|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|0
1608775500000|2020-12-24 02:05:00|4819.3|4816.5|4819.1|4816.3|4819.3|4816.5|4819.1|4816.3|8
1608775510000|2020-12-24 02:05:10|4818.7|4815.9|4818.1|4815.3|4818.7|4815.9|4818.1|4815.3|24
1608775520000|2020-12-24 02:05:20|4819|4816.2|4818.1|4815.3|4819|4816.2|4818.1|4815.3|12
1608775530000|2020-12-24 02:05:30|4816.4|4813.6|4817.1|4814.3|4817.1|4814.3|4815.7|4812.9|64
1608775540000|2020-12-24 02:05:40|4816.5|4813.7|4818.1|4815.3|4819|4816.2|4816.1|4813.3|50
1608775550000|2020-12-24 02:05:50|||||||||3
1608775560000|2020-12-24 02:06:00|4819|4816.2|4821.1|4818.3|4822|4819.2|4819|4816.2|39
1608775570000|2020-12-24 02:06:10|4822|4819.2|4821|4818.2|4822|4819.2|4821|4818.2|16
1608775580000|2020-12-24 02:06:20|4821.1|4818.3|4817.1|4814.3|4821.1|4818.3|4816.1|4813.3|71
1608775590000|2020-12-24 02:06:30|4816.3|4813.5|4816.1|4813.3|4816.3|4813.5|4816.1|4813.3|10
1608775600000|2020-12-24 02:06:40|4816.9|4814.1|4817.1|4814.3|4817.1|4814.3|4816.9|4814.1|13
1608775610000|2020-12-24 02:06:50|4816.1|4813.3|4817.1|4814.3|4817.1|4814.3|4816.1|4813.3|11
1608775620000|2020-12-24 02:07:00|4817|4814.2|4817.1|4814.3|4817.1|4814.3|4817|4814.2|0
1608775630000|2020-12-24 02:07:10|||||||||2
1608775640000|2020-12-24 02:07:20|||||||||2
1608775650000|2020-12-24 02:07:30|||||||||6
1608775660000|2020-12-24 02:07:40|4818|4815.2|4818.1|4815.3|4818.9|4816.1|4818|4815.2|14
1608775670000|2020-12-24 02:07:50|4818.5|4815.7|4818.1|4815.3|4819|4816.2|4818.1|4815.3|13
1608775680000|2020-12-24 02:08:00|4818.5|4815.7|4819|4816.2|4819|4816.2|4818.1|4815.3|0
1608775700000|2020-12-24 02:08:20|4817.4|4814.6|4817.1|4814.3|4817.4|4814.6|4817.1|4814.3|15
1608775710000|2020-12-24 02:08:30|||||||||2
1608775720000|2020-12-24 02:08:40|4817.9|4815.1|4818.1|4815.3|4818.1|4815.3|4817.9|4815.1|4
1608775730000|2020-12-24 02:08:50|4818.5|4815.7|4819|4816.2|4819|4816.2|4818.5|4815.7|9
1608775740000|2020-12-24 02:09:00|4818.6|4815.8|4819|4816.2|4819|4816.2|4818.6|4815.8|1
1608775750000|2020-12-24 02:09:10|4818.6|4815.8|4818.1|4815.3|4818.6|4815.8|4818.1|4815.3|2
1608775760000|2020-12-24 02:09:20|4818.9|4816.1|4819|4816.2|4819|4816.2|4818.9|4816.1|4
1608775780000|2020-12-24 02:09:40|4819.6|4816.8|4819.1|4816.3|4819.9|4817.1|4819.1|4816.3|10
1608775790000|2020-12-24 02:09:50|||||||||9
1608775800000|2020-12-24 02:10:00|4819|4816.2|4819.1|4816.3|4819.1|4816.3|4818.2|4815.4|10
1608775810000|2020-12-24 02:10:10|4818.7|4815.9|4817.2|4814.4|4818.7|4815.9|4817.1|4814.3|9
1608775820000|2020-12-24 02:10:20|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|11
1608775830000|2020-12-24 02:10:30|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4818|4815.2|8
1608775840000|2020-12-24 02:10:40|4817.7|4814.9|4818.1|4815.3|4818.1|4815.3|4817.5|4814.7|8
1608775850000|2020-12-24 02:10:50|||||||||1
1608775860000|2020-12-24 02:11:00|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4817.1|4814.3|9
1608775870000|2020-12-24 02:11:10|4818.6|4815.8|4819.1|4816.3|4819.1|4816.3|4818.2|4815.4|9
1608775880000|2020-12-24 02:11:20|4819|4816.2|4818.1|4815.3|4819|4816.2|4818.1|4815.3|20
1608775890000|2020-12-24 02:11:30|||||||||5
1608775900000|2020-12-24 02:11:40|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4818|4815.2|1
1608775910000|2020-12-24 02:11:50|4818.2|4815.4|4819.1|4816.3|4819.1|4816.3|4818.2|4815.4|1
1608775920000|2020-12-24 02:12:00|4819|4816.2|4819.1|4816.3|4819.1|4816.3|4819|4816.2|2
1608775930000|2020-12-24 02:12:10|4819|4816.2|4818.1|4815.3|4819.1|4816.3|4818.1|4815.3|0
1608775940000|2020-12-24 02:12:20|4817.7|4814.9|4818.1|4815.3|4818.1|4815.3|4817.7|4814.9|10
1608775980000|2020-12-24 02:13:00|4818.5|4815.7|4818.1|4815.3|4819|4816.2|4818.1|4815.3|9
1608775990000|2020-12-24 02:13:10|||||||||5
1608776000000|2020-12-24 02:13:20|4818.5|4815.7|4819.1|4816.3|4819.1|4816.3|4818.5|4815.7|22
1608776010000|2020-12-24 02:13:30|4818.3|4815.5|4819.1|4816.3|4819.1|4816.3|4818.1|4815.3|15
1608776040000|2020-12-24 02:14:00|||||||||3
1608776050000|2020-12-24 02:14:10|4819|4816.2|4818.1|4815.3|4819|4816.2|4818.1|4815.3|5
1608776060000|2020-12-24 02:14:20|||||||||4
1608776070000|2020-12-24 02:14:30|4818|4815.2|4818.1|4815.3|4818.1|4815.3|4818|4815.2|7
1608776080000|2020-12-24 02:14:40|4818.5|4815.7|4818.1|4815.3|4818.5|4815.7|4818.1|4815.3|5
1608776090000|2020-12-24 02:14:50|4818.9|4816.1|4819.1|4816.3|4819.1|4816.3|4818.1|4815.3|16
1608776120000|2020-12-24 02:15:20|||||||||4
1608776130000|2020-12-24 02:15:30|4819.5|4816.7|4820|4817.2|4820|4817.2|4819.1|4816.3|8
1608776140000|2020-12-24 02:15:40|4820.1|4817.3|4821.1|4818.3|4821.1|4818.3|4820.1|4817.3|10
1608776170000|2020-12-24 02:16:10|||||||||13
1608776180000|2020-12-24 02:16:20|4821.9|4819.1|4822|4819.2|4822|4819.2|4821.9|4819.1|5
1608776190000|2020-12-24 02:16:30|||||||||2
1608776200000|2020-12-24 02:16:40|||||||||1
1608776210000|2020-12-24 02:16:50|4823|4820.2|4824.1|4821.3|4824.1|4821.3|4823|4820.2|30
1608776220000|2020-12-24 02:17:00|4824.9|4822.1|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|17
1608776230000|2020-12-24 02:17:10|||||||||3
1608776240000|2020-12-24 02:17:20|4824.9|4822.1|4825.1|4822.3|4825.1|4822.3|4824.9|4822.1|5
1608776250000|2020-12-24 02:17:30|||||||||5
1608776260000|2020-12-24 02:17:40|||||||||2
1608776270000|2020-12-24 02:17:50|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|13
1608776280000|2020-12-24 02:18:00|||||||||1
1608776290000|2020-12-24 02:18:10|4824.7|4821.9|4824.1|4821.3|4825|4822.2|4824.1|4821.3|10
1608776300000|2020-12-24 02:18:20|4824|4821.2|4824.1|4821.3|4824.1|4821.3|4824|4821.2|2
1608776320000|2020-12-24 02:18:40|||||||||5
1608776330000|2020-12-24 02:18:50|||||||||1
1608776340000|2020-12-24 02:19:00|4824.5|4821.7|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|4
1608776350000|2020-12-24 02:19:10|||||||||2
1608776360000|2020-12-24 02:19:20|||||||||1
1608776380000|2020-12-24 02:19:40|||||||||2
1608776390000|2020-12-24 02:19:50|4824.2|4821.4|4824.1|4821.3|4824.2|4821.4|4824.1|4821.3|2
1608776400000|2020-12-24 02:20:00|||||||||1
1608776410000|2020-12-24 02:20:10|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|7
1608776420000|2020-12-24 02:20:20|4825.1|4822.3|4825|4822.2|4825.1|4822.3|4825|4822.2|3
1608776430000|2020-12-24 02:20:30|||||||||2
1608776440000|2020-12-24 02:20:40|||||||||1
1608776450000|2020-12-24 02:20:50|4825.1|4822.3|4825.1|4822.3|4825.2|4822.4|4825.1|4822.3|1
1608776460000|2020-12-24 02:21:00|||||||||2
1608776470000|2020-12-24 02:21:10|||||||||2
1608776480000|2020-12-24 02:21:20|||||||||3
1608776490000|2020-12-24 02:21:30|||||||||2
1608776520000|2020-12-24 02:22:00|||||||||7
1608776530000|2020-12-24 02:22:10|||||||||1
1608776540000|2020-12-24 02:22:20|||||||||1
1608776550000|2020-12-24 02:22:30|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|1
1608776560000|2020-12-24 02:22:40|||||||||1
1608776570000|2020-12-24 02:22:50|||||||||3
1608776580000|2020-12-24 02:23:00|4825|4822.2|4825|4822.2|4825.1|4822.3|4824.1|4821.3|17
1608776590000|2020-12-24 02:23:10|4824.2|4821.4|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|3
1608776600000|2020-12-24 02:23:20|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|6
1608776610000|2020-12-24 02:23:30|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|14
1608776630000|2020-12-24 02:23:50|||||||||1
1608776640000|2020-12-24 02:24:00|||||||||2
1608776650000|2020-12-24 02:24:10|||||||||6
1608776660000|2020-12-24 02:24:20|||||||||103
1608776670000|2020-12-24 02:24:30|4826.7|4823.9|4828.1|4825.3|4828.1|4825.3|4826.7|4823.9|34
1608776680000|2020-12-24 02:24:40|||||||||3
1608776690000|2020-12-24 02:24:50|4828.5|4825.7|4829.1|4826.3|4830.1|4827.3|4828.5|4825.7|80
1608776700000|2020-12-24 02:25:00|||||||||4
1608776710000|2020-12-24 02:25:10|4830|4827.2|4828.9|4826.1|4830.1|4827.3|4828.1|4825.3|19
1608776720000|2020-12-24 02:25:20|4829.1|4826.3|4828.1|4825.3|4829.1|4826.3|4828.1|4825.3|5
1608776740000|2020-12-24 02:25:40|4828|4825.2|4828.1|4825.3|4828.1|4825.3|4827.2|4824.4|22
1608776750000|2020-12-24 02:25:50|||||||||3
1608776770000|2020-12-24 02:26:10|4828.2|4825.4|4828.1|4825.3|4829.1|4826.3|4828.1|4825.3|6
1608776780000|2020-12-24 02:26:20|||||||||1
1608776790000|2020-12-24 02:26:30|||||||||2
1608776800000|2020-12-24 02:26:40|||||||||1
1608776810000|2020-12-24 02:26:50|||||||||7
1608776830000|2020-12-24 02:27:10|4828|4825.2|4828.1|4825.3|4828.1|4825.3|4828|4825.2|1
1608776860000|2020-12-24 02:27:40|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|8
1608776880000|2020-12-24 02:28:00|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|3
1608776890000|2020-12-24 02:28:10|4827.7|4824.9|4827.1|4824.3|4827.7|4824.9|4826.7|4823.9|36
1608776900000|2020-12-24 02:28:20|||||||||8
1608776920000|2020-12-24 02:28:40|||||||||1
1608776930000|2020-12-24 02:28:50|||||||||2
1608776940000|2020-12-24 02:29:00|||||||||7
1608776950000|2020-12-24 02:29:10|4827.5|4824.7|4828.1|4825.3|4828.1|4825.3|4827.2|4824.4|11
1608776960000|2020-12-24 02:29:20|||||||||1
1608776970000|2020-12-24 02:29:30|4827.3|4824.5|4827.2|4824.4|4827.3|4824.5|4827.2|4824.4|7
1608776980000|2020-12-24 02:29:40|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|0
1608777000000|2020-12-24 02:30:00|4827.9|4825.1|4829.1|4826.3|4829.2|4826.4|4827.5|4824.7|20
1608777010000|2020-12-24 02:30:10|4828.7|4825.9|4825.1|4822.3|4829.1|4826.3|4825.1|4822.3|101
1608777020000|2020-12-24 02:30:20|4826.1|4823.3|4825.2|4822.4|4826.1|4823.3|4825.1|4822.3|38
1608777030000|2020-12-24 02:30:30|4826|4823.2|4826.1|4823.3|4826.1|4823.3|4826|4823.2|8
1608777040000|2020-12-24 02:30:40|||||||||1
1608777050000|2020-12-24 02:30:50|||||||||5
1608777060000|2020-12-24 02:31:00|||||||||2
1608777070000|2020-12-24 02:31:10|4826.9|4824.1|4827.1|4824.3|4827.1|4824.3|4826.9|4824.1|15
1608777080000|2020-12-24 02:31:20|||||||||2
1608777090000|2020-12-24 02:31:30|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|5
1608777110000|2020-12-24 02:31:50|4825.9|4823.1|4826.1|4823.3|4826.1|4823.3|4825.1|4822.3|7
1608777120000|2020-12-24 02:32:00|4826.5|4823.7|4826.1|4823.3|4826.5|4823.7|4826.1|4823.3|1
1608777130000|2020-12-24 02:32:10|4826.5|4823.7|4827.1|4824.3|4827.1|4824.3|4826.5|4823.7|6
1608777150000|2020-12-24 02:32:30|4826.6|4823.8|4826.6|4823.8|4827.1|4824.3|4826.1|4823.3|40
1608777160000|2020-12-24 02:32:40|4826.1|4823.3|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|7
1608777170000|2020-12-24 02:32:50|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|6
1608777180000|2020-12-24 02:33:00|4829.1|4826.3|4829.1|4826.3|4829.1|4826.3|4829.1|4826.3|18
1608777190000|2020-12-24 02:33:10|4828.3|4825.5|4828.1|4825.3|4829|4826.2|4828.1|4825.3|15
1608777200000|2020-12-24 02:33:20|4828.5|4825.7|4828.1|4825.3|4828.5|4825.7|4828.1|4825.3|8
1608777210000|2020-12-24 02:33:30|4827.6|4824.8|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|14
1608777220000|2020-12-24 02:33:40|4827.2|4824.4|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|8
1608777240000|2020-12-24 02:34:00|4829|4826.2|4828.1|4825.3|4829|4826.2|4828.1|4825.3|19
1608777260000|2020-12-24 02:34:20|||||||||10
1608777280000|2020-12-24 02:34:40|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|2
1608777310000|2020-12-24 02:35:10|4829|4826.2|4828.2|4825.4|4829|4826.2|4828.2|4825.4|12
1608777320000|2020-12-24 02:35:20|||||||||6
1608777340000|2020-12-24 02:35:40|||||||||1
1608777350000|2020-12-24 02:35:50|||||||||3
1608777360000|2020-12-24 02:36:00|4829|4826.2|4829.1|4826.3|4829.2|4826.4|4829|4826.2|6
1608777370000|2020-12-24 02:36:10|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|8
1608777380000|2020-12-24 02:36:20|||||||||4
1608777390000|2020-12-24 02:36:30|4830.1|4827.3|4830.1|4827.3|4830.2|4827.4|4830.1|4827.3|2
1608777400000|2020-12-24 02:36:40|4831|4828.2|4831.1|4828.3|4831.1|4828.3|4831|4828.2|11
1608777410000|2020-12-24 02:36:50|4831.2|4828.4|4831.1|4828.3|4831.2|4828.4|4831.1|4828.3|16
1608777420000|2020-12-24 02:37:00|4830.1|4827.3|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|12
1608777430000|2020-12-24 02:37:10|4830.6|4827.8|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|8
1608777440000|2020-12-24 02:37:20|4830.6|4827.8|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|1
1608777450000|2020-12-24 02:37:30|||||||||1
1608777460000|2020-12-24 02:37:40|||||||||2
1608777470000|2020-12-24 02:37:50|||||||||1
1608777480000|2020-12-24 02:38:00|4831.9|4829.1|4833.1|4830.3|4833.1|4830.3|4831.9|4829.1|42
1608777490000|2020-12-24 02:38:10|4832.7|4829.9|4831.1|4828.3|4832.7|4829.9|4831.1|4828.3|7
1608777500000|2020-12-24 02:38:20|4831.5|4828.7|4831.1|4828.3|4831.5|4828.7|4831.1|4828.3|8
1608777510000|2020-12-24 02:38:30|4831|4828.2|4831.1|4828.3|4831.2|4828.4|4831|4828.2|0
1608777520000|2020-12-24 02:38:40|4831|4828.2|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|10
1608777530000|2020-12-24 02:38:50|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|1
1608777540000|2020-12-24 02:39:00|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|1
1608777550000|2020-12-24 02:39:10|4831.7|4828.9|4832.1|4829.3|4832.1|4829.3|4831.7|4828.9|9
1608777560000|2020-12-24 02:39:20|4832.2|4829.4|4831.1|4828.3|4832.2|4829.4|4831.1|4828.3|11
1608777580000|2020-12-24 02:39:40|||||||||1
1608777590000|2020-12-24 02:39:50|||||||||6
1608777600000|2020-12-24 02:40:00|4830.3|4827.5|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|14
1608777610000|2020-12-24 02:40:10|4830.3|4827.5|4831.1|4828.3|4831.1|4828.3|4830.2|4827.4|35
1608777620000|2020-12-24 02:40:20|4831.2|4828.4|4832.1|4829.3|4832.1|4829.3|4831.2|4828.4|7
1608777630000|2020-12-24 02:40:30|||||||||2
1608777640000|2020-12-24 02:40:40|||||||||1
1608777650000|2020-12-24 02:40:50|4832.5|4829.7|4833.1|4830.3|4833.1|4830.3|4832.5|4829.7|12
1608777660000|2020-12-24 02:41:00|4832.1|4829.3|4832.1|4829.3|4832.2|4829.4|4832.1|4829.3|18
1608777670000|2020-12-24 02:41:10|||||||||4
1608777680000|2020-12-24 02:41:20|4832|4829.2|4832.1|4829.3|4832.1|4829.3|4832|4829.2|1
1608777690000|2020-12-24 02:41:30|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4832.5|4829.7|13
1608777700000|2020-12-24 02:41:40|||||||||2
1608777710000|2020-12-24 02:41:50|||||||||1
1608777720000|2020-12-24 02:42:00|||||||||8
1608777730000|2020-12-24 02:42:10|4832.7|4829.9|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|12
1608777740000|2020-12-24 02:42:20|4832|4829.2|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|11
1608777750000|2020-12-24 02:42:30|4831.9|4829.1|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|7
1608777760000|2020-12-24 02:42:40|4831.5|4828.7|4831.5|4828.7|4832.1|4829.3|4831.1|4828.3|12
1608777770000|2020-12-24 02:42:50|4831.6|4828.8|4831.1|4828.3|4831.6|4828.8|4831.1|4828.3|4
1608777780000|2020-12-24 02:43:00|4831.5|4828.7|4832.1|4829.3|4832.1|4829.3|4831.5|4828.7|0
1608777790000|2020-12-24 02:43:10|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|3
1608777800000|2020-12-24 02:43:20|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|11
1608777810000|2020-12-24 02:43:30|||||||||3
1608777820000|2020-12-24 02:43:40|||||||||6
1608777830000|2020-12-24 02:43:50|4832.5|4829.7|4833.1|4830.3|4833.1|4830.3|4832.5|4829.7|5
1608777840000|2020-12-24 02:44:00|4832.7|4829.9|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|20
1608777850000|2020-12-24 02:44:10|||||||||4
1608777860000|2020-12-24 02:44:20|||||||||3
1608777870000|2020-12-24 02:44:30|4831.7|4828.9|4831.1|4828.3|4831.7|4828.9|4831.1|4828.3|24
1608777880000|2020-12-24 02:44:40|||||||||7
1608777890000|2020-12-24 02:44:50|4832|4829.2|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|31
1608777900000|2020-12-24 02:45:00|||||||||5
1608777910000|2020-12-24 02:45:10|4830.7|4827.9|4830.1|4827.3|4830.7|4827.9|4830.1|4827.3|24
1608777920000|2020-12-24 02:45:20|4830.2|4827.4|4830.1|4827.3|4830.2|4827.4|4830.1|4827.3|11
1608777930000|2020-12-24 02:45:30|4829.7|4826.9|4829.1|4826.3|4829.7|4826.9|4829.1|4826.3|15
1608777940000|2020-12-24 02:45:40|4828.2|4825.4|4829.1|4826.3|4829.1|4826.3|4828.2|4825.4|20
1608777950000|2020-12-24 02:45:50|4829.2|4826.4|4829.1|4826.3|4829.2|4826.4|4829.1|4826.3|4
1608777960000|2020-12-24 02:46:00|4829.9|4827.1|4830.1|4827.3|4830.1|4827.3|4829.7|4826.9|4
1608777970000|2020-12-24 02:46:10|||||||||1
1608777980000|2020-12-24 02:46:20|4830.5|4827.7|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|25
1608777990000|2020-12-24 02:46:30|4830.5|4827.7|4831|4828.2|4831.1|4828.3|4830.1|4827.3|22
1608778000000|2020-12-24 02:46:40|4831.1|4828.3|4831.1|4828.3|4831.1|4828.3|4831.1|4828.3|11
1608778010000|2020-12-24 02:46:50|4831.5|4828.7|4831.1|4828.3|4831.5|4828.7|4831.1|4828.3|6
1608778020000|2020-12-24 02:47:00|4831.5|4828.7|4832.1|4829.3|4832.1|4829.3|4831.5|4828.7|9
1608778030000|2020-12-24 02:47:10|4832.5|4829.7|4834|4831.2|4834|4831.2|4832.5|4829.7|10
1608778040000|2020-12-24 02:47:20|4833.1|4830.3|4833.1|4830.3|4834|4831.2|4833.1|4830.3|9
1608778050000|2020-12-24 02:47:30|4833.6|4830.8|4833.1|4830.3|4834|4831.2|4833.1|4830.3|6
1608778060000|2020-12-24 02:47:40|||||||||3
1608778070000|2020-12-24 02:47:50|4833.9|4831.1|4833.1|4830.3|4834|4831.2|4833.1|4830.3|9
1608778080000|2020-12-24 02:48:00|||||||||1
1608778090000|2020-12-24 02:48:10|||||||||10
1608778110000|2020-12-24 02:48:30|||||||||2
1608778120000|2020-12-24 02:48:40|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|5
1608778130000|2020-12-24 02:48:50|4833.1|4830.3|4833.2|4830.4|4833.2|4830.4|4833.1|4830.3|1
1608778140000|2020-12-24 02:49:00|4833.1|4830.3|4833.2|4830.4|4833.2|4830.4|4833.1|4830.3|4
1608778150000|2020-12-24 02:49:10|4833.1|4830.3|4835.1|4832.3|4835.1|4832.3|4833.1|4830.3|31
1608778160000|2020-12-24 02:49:20|4834.1|4831.3|4834.1|4831.3|4834.5|4831.7|4834.1|4831.3|12
1608778170000|2020-12-24 02:49:30|||||||||3
1608778180000|2020-12-24 02:49:40|||||||||2
1608778190000|2020-12-24 02:49:50|||||||||1
1608778200000|2020-12-24 02:50:00|4834.2|4831.4|4834.1|4831.3|4834.9|4832.1|4834.1|4831.3|14
1608778210000|2020-12-24 02:50:10|||||||||8
1608778220000|2020-12-24 02:50:20|4833.5|4830.7|4833.1|4830.3|4833.5|4830.7|4833.1|4830.3|11
1608778230000|2020-12-24 02:50:30|4832.7|4829.9|4833.1|4830.3|4833.1|4830.3|4832.6|4829.8|5
1608778240000|2020-12-24 02:50:40|||||||||1
1608778250000|2020-12-24 02:50:50|4832.7|4829.9|4833.1|4830.3|4833.1|4830.3|4832.2|4829.4|20
1608778280000|2020-12-24 02:51:20|4832.7|4829.9|4833|4830.2|4833|4830.2|4832.2|4829.4|26
1608778290000|2020-12-24 02:51:30|4832.2|4829.4|4834|4831.2|4834|4831.2|4832.1|4829.3|41
1608778300000|2020-12-24 02:51:40|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|5
1608778310000|2020-12-24 02:51:50|4834|4831.2|4834.1|4831.3|4834.1|4831.3|4834|4831.2|0
1608778330000|2020-12-24 02:52:10|||||||||1
1608778340000|2020-12-24 02:52:20|4834.6|4831.8|4835.1|4832.3|4835.1|4832.3|4834.6|4831.8|15
1608778360000|2020-12-24 02:52:40|||||||||5
1608778370000|2020-12-24 02:52:50|||||||||9
1608778380000|2020-12-24 02:53:00|||||||||4
1608778390000|2020-12-24 02:53:10|||||||||9
1608778400000|2020-12-24 02:53:20|||||||||6
1608778410000|2020-12-24 02:53:30|4835.5|4832.7|4835.1|4832.3|4836.1|4833.3|4835.1|4832.3|29
1608778420000|2020-12-24 02:53:40|4835|4832.2|4834.1|4831.3|4835|4832.2|4834.1|4831.3|8
1608778430000|2020-12-24 02:53:50|4834.2|4831.4|4834.1|4831.3|4834.2|4831.4|4834.1|4831.3|0
1608778440000|2020-12-24 02:54:00|4834.9|4832.1|4835.1|4832.3|4835.1|4832.3|4834.1|4831.3|27
1608778450000|2020-12-24 02:54:10|4835.6|4832.8|4835.1|4832.3|4835.6|4832.8|4835.1|4832.3|10
1608778460000|2020-12-24 02:54:20|||||||||2
1608778470000|2020-12-24 02:54:30|4834.7|4831.9|4835.1|4832.3|4835.1|4832.3|4834.6|4831.8|14
1608778480000|2020-12-24 02:54:40|4835.5|4832.7|4835.1|4832.3|4835.6|4832.8|4835.1|4832.3|12
1608778490000|2020-12-24 02:54:50|||||||||2
1608778500000|2020-12-24 02:55:00|||||||||5
1608778510000|2020-12-24 02:55:10|||||||||4
1608778520000|2020-12-24 02:55:20|||||||||2
1608778530000|2020-12-24 02:55:30|||||||||4
1608778540000|2020-12-24 02:55:40|||||||||5
1608778550000|2020-12-24 02:55:50|||||||||4
1608778560000|2020-12-24 02:56:00|||||||||4
1608778570000|2020-12-24 02:56:10|||||||||5
1608778580000|2020-12-24 02:56:20|||||||||7
1608778590000|2020-12-24 02:56:30|||||||||2
1608778600000|2020-12-24 02:56:40|4834.7|4831.9|4835.1|4832.3|4835.1|4832.3|4834.7|4831.9|29
1608778610000|2020-12-24 02:56:50|4834.3|4831.5|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|29
1608778620000|2020-12-24 02:57:00|4833.2|4830.4|4833.1|4830.3|4833.2|4830.4|4833.1|4830.3|17
1608778630000|2020-12-24 02:57:10|||||||||1
1608778640000|2020-12-24 02:57:20|||||||||7
1608778650000|2020-12-24 02:57:30|4833.2|4830.4|4833.1|4830.3|4833.2|4830.4|4833.1|4830.3|8
1608778660000|2020-12-24 02:57:40|4833.6|4830.8|4834|4831.2|4834|4831.2|4833.6|4830.8|7
1608778670000|2020-12-24 02:57:50|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4
1608778680000|2020-12-24 02:58:00|4834.2|4831.4|4834|4831.2|4834.2|4831.4|4834|4831.2|9
1608778690000|2020-12-24 02:58:10|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4
1608778700000|2020-12-24 02:58:20|4834.2|4831.4|4834.1|4831.3|4834.2|4831.4|4834.1|4831.3|5
1608778710000|2020-12-24 02:58:30|||||||||4
1608778720000|2020-12-24 02:58:40|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|6
1608778730000|2020-12-24 02:58:50|4836.1|4833.3|4837.1|4834.3|4837.1|4834.3|4836.1|4833.3|60
1608778740000|2020-12-24 02:59:00|4837.2|4834.4|4837.1|4834.3|4837.2|4834.4|4837.1|4834.3|1
1608778750000|2020-12-24 02:59:10|||||||||5
1608778760000|2020-12-24 02:59:20|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|22
1608778770000|2020-12-24 02:59:30|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|12
1608778780000|2020-12-24 02:59:40|4836.9|4834.1|4837.1|4834.3|4837.2|4834.4|4836.9|4834.1|18
1608778790000|2020-12-24 02:59:50|||||||||5
1608778800000|2020-12-24 03:00:00|||||||||7
1608778810000|2020-12-24 03:00:10|||||||||3
1608778820000|2020-12-24 03:00:20|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|10
1608778830000|2020-12-24 03:00:30|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|3
1608778840000|2020-12-24 03:00:40|4837.2|4834.4|4837.2|4834.4|4838.1|4835.3|4837.2|4834.4|16
1608778850000|2020-12-24 03:00:50|||||||||2
1608778870000|2020-12-24 03:01:10|4838.1|4835.3|4837.2|4834.4|4838.1|4835.3|4837.2|4834.4|9
1608778880000|2020-12-24 03:01:20|||||||||2
1608778890000|2020-12-24 03:01:30|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|18
1608778900000|2020-12-24 03:01:40|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|9
1608778910000|2020-12-24 03:01:50|4836|4833.2|4836.1|4833.3|4836.1|4833.3|4836|4833.2|9
1608778920000|2020-12-24 03:02:00|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|0
1608778930000|2020-12-24 03:02:10|4837|4834.2|4836.1|4833.3|4837|4834.2|4836.1|4833.3|12
1608778940000|2020-12-24 03:02:20|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|6
1608778950000|2020-12-24 03:02:30|||||||||4
1608778960000|2020-12-24 03:02:40|||||||||1
1608778970000|2020-12-24 03:02:50|||||||||1
1608778980000|2020-12-24 03:03:00|||||||||6
1608778990000|2020-12-24 03:03:10|||||||||2
1608779000000|2020-12-24 03:03:20|4837.1|4834.3|4836.1|4833.3|4837.1|4834.3|4836.1|4833.3|29
1608779010000|2020-12-24 03:03:30|4835.2|4832.4|4835.1|4832.3|4836.1|4833.3|4835.1|4832.3|16
1608779020000|2020-12-24 03:03:40|||||||||1
1608779030000|2020-12-24 03:03:50|||||||||1
1608779040000|2020-12-24 03:04:00|4834.2|4831.4|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|14
1608779050000|2020-12-24 03:04:10|||||||||1
1608779060000|2020-12-24 03:04:20|||||||||1
1608779070000|2020-12-24 03:04:30|4833.7|4830.9|4833.1|4830.3|4834.1|4831.3|4833.1|4830.3|20
1608779080000|2020-12-24 03:04:40|||||||||2
1608779090000|2020-12-24 03:04:50|4833.2|4830.4|4833.1|4830.3|4833.2|4830.4|4833.1|4830.3|0
1608779100000|2020-12-24 03:05:00|||||||||2
1608779110000|2020-12-24 03:05:10|||||||||2
1608779140000|2020-12-24 03:05:40|||||||||3
1608779150000|2020-12-24 03:05:50|4832.6|4829.8|4832.1|4829.3|4833|4830.2|4832.1|4829.3|32
1608779170000|2020-12-24 03:06:10|||||||||3
1608779180000|2020-12-24 03:06:20|||||||||2
1608779190000|2020-12-24 03:06:30|||||||||11
1608779200000|2020-12-24 03:06:40|4831.7|4828.9|4832.1|4829.3|4832.1|4829.3|4831.7|4828.9|1
1608779210000|2020-12-24 03:06:50|||||||||4
1608779220000|2020-12-24 03:07:00|4831.6|4828.8|4832.1|4829.3|4832.1|4829.3|4831.2|4828.4|13
1608779230000|2020-12-24 03:07:10|4831.3|4828.5|4832.1|4829.3|4832.1|4829.3|4831.2|4828.4|6
1608779240000|2020-12-24 03:07:20|4832|4829.2|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|22
1608779250000|2020-12-24 03:07:30|||||||||3
1608779260000|2020-12-24 03:07:40|||||||||2
1608779270000|2020-12-24 03:07:50|4831|4828.2|4831.1|4828.3|4831.1|4828.3|4831|4828.2|27
1608779280000|2020-12-24 03:08:00|4831|4828.2|4831.1|4828.3|4831.2|4828.4|4830.3|4827.5|31
1608779290000|2020-12-24 03:08:10|||||||||3
1608779300000|2020-12-24 03:08:20|4831.9|4829.1|4831.1|4828.3|4832|4829.2|4831.1|4828.3|18
1608779310000|2020-12-24 03:08:30|||||||||3
1608779320000|2020-12-24 03:08:40|4830.1|4827.3|4831|4828.2|4831|4828.2|4830.1|4827.3|57
1608779330000|2020-12-24 03:08:50|4830.6|4827.8|4828|4825.2|4831|4828.2|4826.1|4823.3|84
1608779340000|2020-12-24 03:09:00|4827.6|4824.8|4826.1|4823.3|4827.6|4824.8|4826.1|4823.3|37
1608779350000|2020-12-24 03:09:10|4826.2|4823.4|4826.1|4823.3|4827.1|4824.3|4826.1|4823.3|17
1608779360000|2020-12-24 03:09:20|4826.2|4823.4|4826.2|4823.4|4827.1|4824.3|4826.1|4823.3|14
1608779370000|2020-12-24 03:09:30|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4825.2|4822.4|31
1608779380000|2020-12-24 03:09:40|||||||||6
1608779390000|2020-12-24 03:09:50|4825.2|4822.4|4823.1|4820.3|4825.2|4822.4|4823.1|4820.3|48
1608779400000|2020-12-24 03:10:00|4822.3|4819.5|4824.1|4821.3|4824.1|4821.3|4822.1|4819.3|66
1608779410000|2020-12-24 03:10:10|4824.5|4821.7|4825.1|4822.3|4825.1|4822.3|4824.5|4821.7|19
1608779420000|2020-12-24 03:10:20|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|9
1608779430000|2020-12-24 03:10:30|4824.5|4821.7|4824.1|4821.3|4824.5|4821.7|4824.1|4821.3|12
1608779440000|2020-12-24 03:10:40|4824.2|4821.4|4823.1|4820.3|4824.2|4821.4|4823.1|4820.3|13
1608779450000|2020-12-24 03:10:50|4823.9|4821.1|4824.1|4821.3|4824.1|4821.3|4823.9|4821.1|5
1608779460000|2020-12-24 03:11:00|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|7
1608779470000|2020-12-24 03:11:10|4822|4819.2|4822.1|4819.3|4822.2|4819.4|4822|4819.2|5
1608779480000|2020-12-24 03:11:20|4822.5|4819.7|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|29
1608779490000|2020-12-24 03:11:30|4822.1|4819.3|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|11
1608779500000|2020-12-24 03:11:40|4823.6|4820.8|4824.1|4821.3|4824.1|4821.3|4823.5|4820.7|14
1608779520000|2020-12-24 03:12:00|||||||||1
1608779530000|2020-12-24 03:12:10|||||||||3
1608779550000|2020-12-24 03:12:30|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|8
1608779580000|2020-12-24 03:13:00|4824.1|4821.3|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|12
1608779590000|2020-12-24 03:13:10|4824.7|4821.9|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|24
1608779600000|2020-12-24 03:13:20|4825|4822.2|4825.1|4822.3|4825.1|4822.3|4825|4822.2|30
1608779610000|2020-12-24 03:13:30|4824.1|4821.3|4824|4821.2|4824.1|4821.3|4824|4821.2|2
1608779620000|2020-12-24 03:13:40|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|0
1608779640000|2020-12-24 03:14:00|||||||||2
1608779650000|2020-12-24 03:14:10|||||||||2
1608779670000|2020-12-24 03:14:30|4824.5|4821.7|4825|4822.2|4825|4822.2|4824.5|4821.7|7
1608779680000|2020-12-24 03:14:40|||||||||2
1608779690000|2020-12-24 03:14:50|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|1
1608779700000|2020-12-24 03:15:00|||||||||1
1608779710000|2020-12-24 03:15:10|||||||||2
1608779720000|2020-12-24 03:15:20|4824.7|4821.9|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|26
1608779730000|2020-12-24 03:15:30|4823.1|4820.3|4823.2|4820.4|4824.1|4821.3|4823.1|4820.3|15
1608779740000|2020-12-24 03:15:40|4823.6|4820.8|4824.1|4821.3|4824.1|4821.3|4823.6|4820.8|1
1608779750000|2020-12-24 03:15:50|4823.7|4820.9|4823.1|4820.3|4824.1|4821.3|4823.1|4820.3|23
1608779760000|2020-12-24 03:16:00|4823.2|4820.4|4823.7|4820.9|4824.1|4821.3|4823.2|4820.4|13
1608779770000|2020-12-24 03:16:10|4823.3|4820.5|4826.2|4823.4|4827.1|4824.3|4823.1|4820.3|18
1608779780000|2020-12-24 03:16:20|4827|4824.2|4826.2|4823.4|4827.1|4824.3|4826.2|4823.4|11
1608779790000|2020-12-24 03:16:30|4826.1|4823.3|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|11
1608779800000|2020-12-24 03:16:40|4826.2|4823.4|4827.1|4824.3|4827.1|4824.3|4826.2|4823.4|22
1608779810000|2020-12-24 03:16:50|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.7|4823.9|4
1608779820000|2020-12-24 03:17:00|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.2|4823.4|11
1608779830000|2020-12-24 03:17:10|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4825.2|4822.4|28
1608779840000|2020-12-24 03:17:20|||||||||9
1608779850000|2020-12-24 03:17:30|4826.7|4823.9|4826.1|4823.3|4826.7|4823.9|4826.1|4823.3|2
1608779860000|2020-12-24 03:17:40|||||||||10
1608779870000|2020-12-24 03:17:50|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|0
1608779880000|2020-12-24 03:18:00|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|9
1608779890000|2020-12-24 03:18:10|||||||||3
1608779900000|2020-12-24 03:18:20|4827.3|4824.5|4827.1|4824.3|4827.3|4824.5|4827.1|4824.3|2
1608779910000|2020-12-24 03:18:30|4827.2|4824.4|4827.1|4824.3|4827.2|4824.4|4827.1|4824.3|1
1608779920000|2020-12-24 03:18:40|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4827|4824.2|9
1608779930000|2020-12-24 03:18:50|||||||||1
1608779940000|2020-12-24 03:19:00|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.7|4823.9|1
1608779950000|2020-12-24 03:19:10|4826.1|4823.3|4827|4824.2|4827.1|4824.3|4826.1|4823.3|6
1608779960000|2020-12-24 03:19:20|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|3
1608779970000|2020-12-24 03:19:30|4827.2|4824.4|4827.1|4824.3|4827.2|4824.4|4827.1|4824.3|0
1608779990000|2020-12-24 03:19:50|4826.3|4823.5|4826.1|4823.3|4826.3|4823.5|4826.1|4823.3|7
1608780000000|2020-12-24 03:20:00|4826.2|4823.4|4826.1|4823.3|4826.2|4823.4|4826.1|4823.3|2
1608780010000|2020-12-24 03:20:10|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|18
1608780020000|2020-12-24 03:20:20|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.2|4823.4|11
1608780030000|2020-12-24 03:20:30|4826.2|4823.4|4826.1|4823.3|4826.7|4823.9|4826.1|4823.3|7
1608780040000|2020-12-24 03:20:40|4826.2|4823.4|4826.1|4823.3|4826.2|4823.4|4826.1|4823.3|1
1608780050000|2020-12-24 03:20:50|||||||||5
1608780060000|2020-12-24 03:21:00|||||||||1
1608780070000|2020-12-24 03:21:10|4826.2|4823.4|4826.1|4823.3|4826.2|4823.4|4826.1|4823.3|1
1608780090000|2020-12-24 03:21:30|4827.1|4824.3|4827.1|4824.3|4827.2|4824.4|4827.1|4824.3|22
1608780100000|2020-12-24 03:21:40|4827.2|4824.4|4828.1|4825.3|4828.1|4825.3|4827.2|4824.4|3
1608780110000|2020-12-24 03:21:50|4827.7|4824.9|4827.1|4824.3|4827.7|4824.9|4827.1|4824.3|4
1608780120000|2020-12-24 03:22:00|4827.7|4824.9|4828.1|4825.3|4828.1|4825.3|4827.7|4824.9|1
1608780130000|2020-12-24 03:22:10|4828.2|4825.4|4829.1|4826.3|4829.1|4826.3|4828.2|4825.4|8
1608780140000|2020-12-24 03:22:20|4829.6|4826.8|4830.1|4827.3|4830.1|4827.3|4829.6|4826.8|16
1608780150000|2020-12-24 03:22:30|4830.6|4827.8|4831|4828.2|4831|4828.2|4830.6|4827.8|22
1608780160000|2020-12-24 03:22:40|4831.1|4828.3|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|10
1608780170000|2020-12-24 03:22:50|4833|4830.2|4832.1|4829.3|4833|4830.2|4832.1|4829.3|18
1608780180000|2020-12-24 03:23:00|4831.7|4828.9|4832.1|4829.3|4832.1|4829.3|4831.2|4828.4|10
1608780190000|2020-12-24 03:23:10|4832|4829.2|4831.1|4828.3|4832.1|4829.3|4831.1|4828.3|18
1608780200000|2020-12-24 03:23:20|||||||||2
1608780210000|2020-12-24 03:23:30|4830.3|4827.5|4830.1|4827.3|4830.3|4827.5|4830.1|4827.3|12
1608780220000|2020-12-24 03:23:40|||||||||1
1608780230000|2020-12-24 03:23:50|||||||||1
1608780240000|2020-12-24 03:24:00|4829.7|4826.9|4829.1|4826.3|4829.7|4826.9|4829.1|4826.3|6
1608780250000|2020-12-24 03:24:10|4830.1|4827.3|4829.1|4826.3|4830.1|4827.3|4829.1|4826.3|11
1608780260000|2020-12-24 03:24:20|||||||||6
1608780270000|2020-12-24 03:24:30|4830.1|4827.3|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|14
1608780280000|2020-12-24 03:24:40|||||||||2
1608780290000|2020-12-24 03:24:50|4830.6|4827.8|4830.1|4827.3|4830.6|4827.8|4830.1|4827.3|3
1608780300000|2020-12-24 03:25:00|||||||||2
1608780310000|2020-12-24 03:25:10|||||||||2
1608780320000|2020-12-24 03:25:20|||||||||5
1608780330000|2020-12-24 03:25:30|4829.7|4826.9|4829.1|4826.3|4830.1|4827.3|4829.1|4826.3|7
1608780350000|2020-12-24 03:25:50|4829|4826.2|4829|4826.2|4829|4826.2|4829|4826.2|0
1608780360000|2020-12-24 03:26:00|4830.1|4827.3|4830.1|4827.3|4830.1|4827.3|4830.1|4827.3|7
1608780370000|2020-12-24 03:26:10|||||||||1
1608780380000|2020-12-24 03:26:20|4829.5|4826.7|4830.1|4827.3|4830.1|4827.3|4829.3|4826.5|16
1608780390000|2020-12-24 03:26:30|4829.1|4826.3|4830.1|4827.3|4830.1|4827.3|4829.1|4826.3|6
1608780400000|2020-12-24 03:26:40|4829.7|4826.9|4829.1|4826.3|4829.7|4826.9|4829.1|4826.3|1
1608780410000|2020-12-24 03:26:50|||||||||1
1608780420000|2020-12-24 03:27:00|||||||||1
1608780430000|2020-12-24 03:27:10|||||||||1
1608780440000|2020-12-24 03:27:20|||||||||2
1608780450000|2020-12-24 03:27:30|4830.1|4827.3|4830.1|4827.3|4830.1|4827.3|4830.1|4827.3|10
1608780460000|2020-12-24 03:27:40|||||||||3
1608780470000|2020-12-24 03:27:50|||||||||1
1608780480000|2020-12-24 03:28:00|||||||||1
1608780490000|2020-12-24 03:28:10|4830.5|4827.7|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|39
1608780500000|2020-12-24 03:28:20|||||||||1
1608780540000|2020-12-24 03:29:00|||||||||1
1608780560000|2020-12-24 03:29:20|4830.2|4827.4|4830.1|4827.3|4830.2|4827.4|4830.1|4827.3|25
1608780570000|2020-12-24 03:29:30|4830.5|4827.7|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|14
1608780580000|2020-12-24 03:29:40|||||||||2
1608780590000|2020-12-24 03:29:50|4830.2|4827.4|4830.2|4827.4|4831.1|4828.3|4830.1|4827.3|6
1608780600000|2020-12-24 03:30:00|4830.6|4827.8|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|35
1608780610000|2020-12-24 03:30:10|4831|4828.2|4831|4828.2|4831|4828.2|4830.2|4827.4|18
1608780620000|2020-12-24 03:30:20|4831.1|4828.3|4831|4828.2|4831.1|4828.3|4831|4828.2|0
1608780630000|2020-12-24 03:30:30|4831.1|4828.3|4831.1|4828.3|4831.1|4828.3|4831|4828.2|0
1608780640000|2020-12-24 03:30:40|4831|4828.2|4830.1|4827.3|4831|4828.2|4830.1|4827.3|2
1608780670000|2020-12-24 03:31:10|4830.2|4827.4|4831|4828.2|4831|4828.2|4830.2|4827.4|12
1608780700000|2020-12-24 03:31:40|||||||||1
1608780710000|2020-12-24 03:31:50|||||||||2
1608780720000|2020-12-24 03:32:00|4831.1|4828.3|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|20
1608780730000|2020-12-24 03:32:10|||||||||12
1608780760000|2020-12-24 03:32:40|4830|4827.2|4830.1|4827.3|4830.1|4827.3|4830|4827.2|0
1608780780000|2020-12-24 03:33:00|4830|4827.2|4830.1|4827.3|4830.1|4827.3|4830|4827.2|0
1608780790000|2020-12-24 03:33:10|||||||||3
1608780800000|2020-12-24 03:33:20|4830|4827.2|4830.1|4827.3|4830.1|4827.3|4830|4827.2|5
1608780810000|2020-12-24 03:33:30|4830|4827.2|4828.1|4825.3|4830|4827.2|4828.1|4825.3|19
1608780820000|2020-12-24 03:33:40|4828.2|4825.4|4828.1|4825.3|4829|4826.2|4828.1|4825.3|11
1608780830000|2020-12-24 03:33:50|4827.1|4824.3|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|18
1608780840000|2020-12-24 03:34:00|||||||||3
1608780860000|2020-12-24 03:34:20|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|14
1608780870000|2020-12-24 03:34:30|4827|4824.2|4827.1|4824.3|4827.1|4824.3|4827|4824.2|12
1608780890000|2020-12-24 03:34:50|||||||||1
1608780910000|2020-12-24 03:35:10|||||||||2
1608780920000|2020-12-24 03:35:20|||||||||1
1608780930000|2020-12-24 03:35:30|||||||||1
1608780940000|2020-12-24 03:35:40|||||||||1
1608780960000|2020-12-24 03:36:00|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|10
1608780980000|2020-12-24 03:36:20|4828.6|4825.8|4828.1|4825.3|4828.6|4825.8|4828.1|4825.3|10
1608781000000|2020-12-24 03:36:40|||||||||15
1608781020000|2020-12-24 03:37:00|||||||||2
1608781040000|2020-12-24 03:37:20|4827.7|4824.9|4828.1|4825.3|4828.1|4825.3|4827.7|4824.9|5
1608781060000|2020-12-24 03:37:40|||||||||3
1608781070000|2020-12-24 03:37:50|||||||||1
1608781110000|2020-12-24 03:38:30|4827.3|4824.5|4827.1|4824.3|4827.3|4824.5|4827.1|4824.3|13
1608781130000|2020-12-24 03:38:50|4827.2|4824.4|4827.1|4824.3|4827.2|4824.4|4827.1|4824.3|0
1608781140000|2020-12-24 03:39:00|4828.1|4825.3|4828.1|4825.3|4828.2|4825.4|4828.1|4825.3|9
1608781160000|2020-12-24 03:39:20|||||||||1
1608781170000|2020-12-24 03:39:30|||||||||1
1608781180000|2020-12-24 03:39:40|||||||||2
1608781200000|2020-12-24 03:40:00|||||||||1
1608781240000|2020-12-24 03:40:40|||||||||2
1608781270000|2020-12-24 03:41:10|4828.2|4825.4|4828.1|4825.3|4829.1|4826.3|4828.1|4825.3|11
1608781280000|2020-12-24 03:41:20|4828.2|4825.4|4829|4826.2|4829|4826.2|4828.2|4825.4|1
1608781320000|2020-12-24 03:42:00|4829.1|4826.3|4830.1|4827.3|4830.1|4827.3|4829.1|4826.3|4
1608781330000|2020-12-24 03:42:10|||||||||5
1608781340000|2020-12-24 03:42:20|4830.6|4827.8|4831.1|4828.3|4831.1|4828.3|4830.6|4827.8|16
1608781350000|2020-12-24 03:42:30|||||||||1
1608781360000|2020-12-24 03:42:40|||||||||1
1608781370000|2020-12-24 03:42:50|4831.7|4828.9|4832.1|4829.3|4832.1|4829.3|4831.6|4828.8|24
1608781380000|2020-12-24 03:43:00|4831.7|4828.9|4831.1|4828.3|4831.7|4828.9|4831.1|4828.3|2
1608781410000|2020-12-24 03:43:30|4830.1|4827.3|4830.1|4827.3|4830.1|4827.3|4830.1|4827.3|7
1608781420000|2020-12-24 03:43:40|4830.9|4828.1|4829.1|4826.3|4831.1|4828.3|4829.1|4826.3|37
1608781430000|2020-12-24 03:43:50|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|5
1608781440000|2020-12-24 03:44:00|4829.1|4826.3|4829.1|4826.3|4829.1|4826.3|4829|4826.2|5
1608781450000|2020-12-24 03:44:10|4828.3|4825.5|4828.1|4825.3|4829|4826.2|4828.1|4825.3|24
1608781480000|2020-12-24 03:44:40|4827.7|4824.9|4827.1|4824.3|4827.7|4824.9|4827.1|4824.3|8
1608781510000|2020-12-24 03:45:10|||||||||1
1608781520000|2020-12-24 03:45:20|||||||||1
1608781540000|2020-12-24 03:45:40|||||||||1
1608781550000|2020-12-24 03:45:50|||||||||1
1608781560000|2020-12-24 03:46:00|4827.2|4824.4|4828.1|4825.3|4828.1|4825.3|4827.1|4824.3|13
1608781570000|2020-12-24 03:46:10|||||||||1
1608781580000|2020-12-24 03:46:20|||||||||2
1608781590000|2020-12-24 03:46:30|||||||||2
1608781610000|2020-12-24 03:46:50|4828|4825.2|4827.1|4824.3|4828|4825.2|4827.1|4824.3|13
1608781620000|2020-12-24 03:47:00|4827.3|4824.5|4829.1|4826.3|4829.1|4826.3|4827.1|4824.3|11
1608781650000|2020-12-24 03:47:30|4830.1|4827.3|4830.6|4827.8|4831|4828.2|4830.1|4827.3|28
1608781660000|2020-12-24 03:47:40|4830.2|4827.4|4832.1|4829.3|4832.1|4829.3|4830.2|4827.4|10
1608781670000|2020-12-24 03:47:50|4831.3|4828.5|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|41
1608781680000|2020-12-24 03:48:00|4832.3|4829.5|4833.1|4830.3|4833.1|4830.3|4832.1|4829.3|26
1608781690000|2020-12-24 03:48:10|4832.7|4829.9|4832.1|4829.3|4833.1|4830.3|4832.1|4829.3|9
1608781700000|2020-12-24 03:48:20|||||||||1
1608781710000|2020-12-24 03:48:30|||||||||4
1608781720000|2020-12-24 03:48:40|4831.9|4829.1|4831.1|4828.3|4831.9|4829.1|4831.1|4828.3|8
1608781730000|2020-12-24 03:48:50|||||||||1
1608781740000|2020-12-24 03:49:00|||||||||1
1608781760000|2020-12-24 03:49:20|4831.2|4828.4|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|23
1608781790000|2020-12-24 03:49:50|4832.2|4829.4|4832.1|4829.3|4832.2|4829.4|4831.1|4828.3|28
1608781800000|2020-12-24 03:50:00|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|2
1608781820000|2020-12-24 03:50:20|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|0
1608781850000|2020-12-24 03:50:50|||||||||1
1608781860000|2020-12-24 03:51:00|||||||||3
1608781870000|2020-12-24 03:51:10|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|6
1608781880000|2020-12-24 03:51:20|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4832.2|4829.4|9
1608781890000|2020-12-24 03:51:30|4833.2|4830.4|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|13
1608781900000|2020-12-24 03:51:40|4834.2|4831.4|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|25
1608781920000|2020-12-24 03:52:00|4833.2|4830.4|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|37
1608781930000|2020-12-24 03:52:10|4834|4831.2|4834.2|4831.4|4835.1|4832.3|4833.1|4830.3|58
1608781940000|2020-12-24 03:52:20|4834.6|4831.8|4835.1|4832.3|4835.1|4832.3|4834.2|4831.4|13
1608781950000|2020-12-24 03:52:30|4836.1|4833.3|4835.2|4832.4|4836.1|4833.3|4835.1|4832.3|25
1608781960000|2020-12-24 03:52:40|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|2
1608781970000|2020-12-24 03:52:50|||||||||6
1608781980000|2020-12-24 03:53:00|||||||||1
1608781990000|2020-12-24 03:53:10|||||||||2
1608782010000|2020-12-24 03:53:30|||||||||8
1608782030000|2020-12-24 03:53:50|||||||||2
1608782040000|2020-12-24 03:54:00|4834.2|4831.4|4834.1|4831.3|4834.2|4831.4|4834.1|4831.3|15
1608782050000|2020-12-24 03:54:10|||||||||1
1608782060000|2020-12-24 03:54:20|||||||||3
1608782070000|2020-12-24 03:54:30|||||||||4
1608782080000|2020-12-24 03:54:40|4834|4831.2|4834.1|4831.3|4834.1|4831.3|4833.6|4830.8|7
1608782090000|2020-12-24 03:54:50|4833.7|4830.9|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|24
1608782100000|2020-12-24 03:55:00|||||||||2
1608782140000|2020-12-24 03:55:40|||||||||2
1608782150000|2020-12-24 03:55:50|4835.1|4832.3|4835.1|4832.3|4835.2|4832.4|4835.1|4832.3|24
1608782160000|2020-12-24 03:56:00|4836.1|4833.3|4836.1|4833.3|4837.1|4834.3|4836.1|4833.3|63
1608782170000|2020-12-24 03:56:10|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|7
1608782180000|2020-12-24 03:56:20|4835.3|4832.5|4835.1|4832.3|4835.3|4832.5|4835.1|4832.3|19
1608782190000|2020-12-24 03:56:30|4835.2|4832.4|4836.1|4833.3|4836.1|4833.3|4835.1|4832.3|19
1608782200000|2020-12-24 03:56:40|4836.2|4833.4|4837.1|4834.3|4837.1|4834.3|4836.2|4833.4|14
1608782210000|2020-12-24 03:56:50|||||||||1
1608782220000|2020-12-24 03:57:00|||||||||12
1608782230000|2020-12-24 03:57:10|||||||||1
1608782250000|2020-12-24 03:57:30|4836.3|4833.5|4837.1|4834.3|4837.1|4834.3|4836.2|4833.4|36
1608782260000|2020-12-24 03:57:40|4836.7|4833.9|4837.1|4834.3|4837.1|4834.3|4836.2|4833.4|10
1608782270000|2020-12-24 03:57:50|||||||||5
1608782290000|2020-12-24 03:58:10|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|3
1608782300000|2020-12-24 03:58:20|||||||||4
1608782310000|2020-12-24 03:58:30|4836.6|4833.8|4837.1|4834.3|4837.2|4834.4|4836.6|4833.8|6
1608782320000|2020-12-24 03:58:40|||||||||2
1608782340000|2020-12-24 03:59:00|||||||||3
1608782350000|2020-12-24 03:59:10|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|4
1608782370000|2020-12-24 03:59:30|4836.1|4833.3|4836.7|4833.9|4836.7|4833.9|4835.3|4832.5|24
1608782380000|2020-12-24 03:59:40|4837.1|4834.3|4837.2|4834.4|4837.7|4834.9|4837.1|4834.3|14
1608782390000|2020-12-24 03:59:50|4836.4|4833.6|4837.1|4834.3|4837.1|4834.3|4836.4|4833.6|16
1608782400000|2020-12-24 04:00:00|4837|4834.2|4836.2|4833.4|4837|4834.2|4836.1|4833.3|25
1608782410000|2020-12-24 04:00:10|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|1
1608782420000|2020-12-24 04:00:20|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|0
1608782430000|2020-12-24 04:00:30|4836.2|4833.4|4836.1|4833.3|4836.2|4833.4|4836.1|4833.3|0
1608782440000|2020-12-24 04:00:40|4835.7|4832.9|4836.1|4833.3|4836.1|4833.3|4835.7|4832.9|4
1608782450000|2020-12-24 04:00:50|4835.2|4832.4|4836|4833.2|4836.1|4833.3|4835.1|4832.3|19
1608782460000|2020-12-24 04:01:00|4835.6|4832.8|4836.1|4833.3|4836.1|4833.3|4835.6|4832.8|11
1608782470000|2020-12-24 04:01:10|||||||||2
1608782480000|2020-12-24 04:01:20|4835.6|4832.8|4836|4833.2|4836|4833.2|4835.6|4832.8|14
1608782490000|2020-12-24 04:01:30|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|5
1608782500000|2020-12-24 04:01:40|||||||||2
1608782510000|2020-12-24 04:01:50|4836|4833.2|4835.6|4832.8|4836|4833.2|4835.6|4832.8|4
1608782520000|2020-12-24 04:02:00|4836|4833.2|4835.6|4832.8|4836|4833.2|4835.2|4832.4|14
1608782530000|2020-12-24 04:02:10|4835.2|4832.4|4836|4833.2|4836|4833.2|4835.2|4832.4|14
1608782540000|2020-12-24 04:02:20|4835.2|4832.4|4836|4833.2|4836|4833.2|4835.2|4832.4|8
1608782550000|2020-12-24 04:02:30|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|3
1608782560000|2020-12-24 04:02:40|4836.2|4833.4|4837.1|4834.3|4837.1|4834.3|4836.1|4833.3|30
1608782570000|2020-12-24 04:02:50|4836.7|4833.9|4836.1|4833.3|4836.7|4833.9|4836|4833.2|13
1608782580000|2020-12-24 04:03:00|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|14
1608782590000|2020-12-24 04:03:10|4835.5|4832.7|4835.6|4832.8|4836.1|4833.3|4835.3|4832.5|17
1608782600000|2020-12-24 04:03:20|4835.2|4832.4|4835.1|4832.3|4835.2|4832.4|4835|4832.2|0
1608782610000|2020-12-24 04:03:30|4835.2|4832.4|4834.2|4831.4|4835.2|4832.4|4834.1|4831.3|24
1608782620000|2020-12-24 04:03:40|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|0
1608782630000|2020-12-24 04:03:50|4833.6|4830.8|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|6
1608782640000|2020-12-24 04:04:00|4834|4831.2|4834.1|4831.3|4834.1|4831.3|4834|4831.2|0
1608782650000|2020-12-24 04:04:10|||||||||1
1608782660000|2020-12-24 04:04:20|4834.2|4831.4|4834.1|4831.3|4834.2|4831.4|4834.1|4831.3|3
1608782670000|2020-12-24 04:04:30|||||||||6
1608782680000|2020-12-24 04:04:40|||||||||2
1608782690000|2020-12-24 04:04:50|4833.2|4830.4|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|9
1608782700000|2020-12-24 04:05:00|||||||||1
1608782740000|2020-12-24 04:05:40|||||||||4
1608782750000|2020-12-24 04:05:50|4834|4831.2|4833.2|4830.4|4834.1|4831.3|4833.2|4830.4|15
1608782760000|2020-12-24 04:06:00|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|2
1608782770000|2020-12-24 04:06:10|4833.2|4830.4|4833.1|4830.3|4833.2|4830.4|4833.1|4830.3|4
1608782780000|2020-12-24 04:06:20|4833.2|4830.4|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|33
1608782790000|2020-12-24 04:06:30|4834.5|4831.7|4834.2|4831.4|4835.1|4832.3|4834.1|4831.3|54
1608782800000|2020-12-24 04:06:40|||||||||3
1608782810000|2020-12-24 04:06:50|4833.4|4830.6|4834.1|4831.3|4834.2|4831.4|4833.4|4830.6|25
1608782820000|2020-12-24 04:07:00|4834.5|4831.7|4834.1|4831.3|4835|4832.2|4834.1|4831.3|51
1608782830000|2020-12-24 04:07:10|4834.5|4831.7|4834.1|4831.3|4834.5|4831.7|4834.1|4831.3|4
1608782850000|2020-12-24 04:07:30|||||||||1
1608782860000|2020-12-24 04:07:40|4833.2|4830.4|4833.1|4830.3|4833.2|4830.4|4833.1|4830.3|2
1608782890000|2020-12-24 04:08:10|||||||||1
1608782900000|2020-12-24 04:08:20|||||||||1
1608782910000|2020-12-24 04:08:30|||||||||2
1608782920000|2020-12-24 04:08:40|4833.2|4830.4|4834.1|4831.3|4834.1|4831.3|4833.2|4830.4|12
1608782930000|2020-12-24 04:08:50|4834|4831.2|4833.1|4830.3|4834.1|4831.3|4833.1|4830.3|2
1608782940000|2020-12-24 04:09:00|4833|4830.2|4833.1|4830.3|4833.1|4830.3|4833|4830.2|0
1608782970000|2020-12-24 04:09:30|||||||||2
1608782980000|2020-12-24 04:09:40|||||||||3
1608783000000|2020-12-24 04:10:00|||||||||1
1608783010000|2020-12-24 04:10:10|||||||||4
1608783020000|2020-12-24 04:10:20|4834|4831.2|4833.1|4830.3|4834|4831.2|4833.1|4830.3|28
1608783030000|2020-12-24 04:10:30|4833.2|4830.4|4834.1|4831.3|4834.1|4831.3|4833|4830.2|82
1608783040000|2020-12-24 04:10:40|||||||||4
1608783060000|2020-12-24 04:11:00|4834.2|4831.4|4834.1|4831.3|4834.2|4831.4|4834.1|4831.3|1
1608783070000|2020-12-24 04:11:10|||||||||1
1608783080000|2020-12-24 04:11:20|||||||||2
1608783130000|2020-12-24 04:12:10|4835.2|4832.4|4836.2|4833.4|4836.2|4833.4|4835.1|4832.3|25
1608783140000|2020-12-24 04:12:20|4836.1|4833.3|4839.1|4836.3|4840.1|4837.3|4836.1|4833.3|245
1608783150000|2020-12-24 04:12:30|4839.2|4836.4|4842.1|4839.3|4842.2|4839.4|4839.1|4836.3|105
1608783160000|2020-12-24 04:12:40|4841.7|4838.9|4841.1|4838.3|4843|4840.2|4841.1|4838.3|66
1608783170000|2020-12-24 04:12:50|4840.1|4837.3|4843.1|4840.3|4843.1|4840.3|4840.1|4837.3|107
1608783180000|2020-12-24 04:13:00|4843.2|4840.4|4843.1|4840.3|4844.1|4841.3|4843.1|4840.3|21
1608783190000|2020-12-24 04:13:10|4842.7|4839.9|4842.1|4839.3|4843|4840.2|4842.1|4839.3|32
1608783200000|2020-12-24 04:13:20|4842|4839.2|4841.1|4838.3|4842.1|4839.3|4841.1|4838.3|10
1608783210000|2020-12-24 04:13:30|4841.9|4839.1|4842|4839.2|4842|4839.2|4841.1|4838.3|14
1608783220000|2020-12-24 04:13:40|4841.9|4839.1|4842|4839.2|4842|4839.2|4841.1|4838.3|7
1608783230000|2020-12-24 04:13:50|4842.5|4839.7|4842.1|4839.3|4843|4840.2|4842.1|4839.3|11
1608783240000|2020-12-24 04:14:00|4842.5|4839.7|4843.1|4840.3|4843.1|4840.3|4842.1|4839.3|13
1608783250000|2020-12-24 04:14:10|4842.5|4839.7|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|16
1608783260000|2020-12-24 04:14:20|4842|4839.2|4843|4840.2|4843|4840.2|4842|4839.2|11
1608783270000|2020-12-24 04:14:30|4842.1|4839.3|4842.1|4839.3|4842.5|4839.7|4842.1|4839.3|5
1608783280000|2020-12-24 04:14:40|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.1|4838.3|18
1608783290000|2020-12-24 04:14:50|4841.1|4838.3|4843|4840.2|4843|4840.2|4840.1|4837.3|54
1608783300000|2020-12-24 04:15:00|4842.6|4839.8|4841.1|4838.3|4842.6|4839.8|4841.1|4838.3|21
1608783310000|2020-12-24 04:15:10|4840.5|4837.7|4841|4838.2|4841.1|4838.3|4840.1|4837.3|6
1608783320000|2020-12-24 04:15:20|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|0
1608783340000|2020-12-24 04:15:40|||||||||6
1608783350000|2020-12-24 04:15:50|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|6
1608783360000|2020-12-24 04:16:00|4840.2|4837.4|4840.1|4837.3|4840.2|4837.4|4840.1|4837.3|4
1608783370000|2020-12-24 04:16:10|4840.2|4837.4|4841.1|4838.3|4841.1|4838.3|4840.2|4837.4|14
1608783380000|2020-12-24 04:16:20|||||||||3
1608783390000|2020-12-24 04:16:30|||||||||3
1608783400000|2020-12-24 04:16:40|||||||||2
1608783420000|2020-12-24 04:17:00|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4841|4838.2|3
1608783430000|2020-12-24 04:17:10|||||||||6
1608783450000|2020-12-24 04:17:30|||||||||4
1608783460000|2020-12-24 04:17:40|4840.2|4837.4|4841.1|4838.3|4841.1|4838.3|4840.2|4837.4|17
1608783470000|2020-12-24 04:17:50|4841|4838.2|4842.1|4839.3|4842.1|4839.3|4840.2|4837.4|56
1608783480000|2020-12-24 04:18:00|4843|4840.2|4844.1|4841.3|4844.1|4841.3|4843|4840.2|46
1608783490000|2020-12-24 04:18:10|||||||||7
1608783500000|2020-12-24 04:18:20|4843.7|4840.9|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|17
1608783520000|2020-12-24 04:18:40|4843.7|4840.9|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|15
1608783530000|2020-12-24 04:18:50|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4844|4841.2|12
1608783540000|2020-12-24 04:19:00|4843.3|4840.5|4843.1|4840.3|4844|4841.2|4843.1|4840.3|25
1608783550000|2020-12-24 04:19:10|4843|4840.2|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|18
1608783560000|2020-12-24 04:19:20|4842|4839.2|4842.1|4839.3|4842.1|4839.3|4841.5|4838.7|4
1608783570000|2020-12-24 04:19:30|4841.7|4838.9|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|2
1608783580000|2020-12-24 04:19:40|4841.6|4838.8|4841|4838.2|4842.1|4839.3|4841|4838.2|11
1608783590000|2020-12-24 04:19:50|4841.1|4838.3|4838.1|4835.3|4841.1|4838.3|4838.1|4835.3|79
1608783600000|2020-12-24 04:20:00|4838.5|4835.7|4838.1|4835.3|4839|4836.2|4838.1|4835.3|39
1608783610000|2020-12-24 04:20:10|4838.5|4835.7|4841|4838.2|4841|4838.2|4838.1|4835.3|48
1608783620000|2020-12-24 04:20:20|4840.6|4837.8|4840.1|4837.3|4841|4838.2|4839.1|4836.3|5
1608783630000|2020-12-24 04:20:30|||||||||11
1608783640000|2020-12-24 04:20:40|4840|4837.2|4844.1|4841.3|4844.1|4841.3|4839.3|4836.5|65
1608783650000|2020-12-24 04:20:50|4844|4841.2|4843.1|4840.3|4844.1|4841.3|4843.1|4840.3|38
1608783660000|2020-12-24 04:21:00|4843.9|4841.1|4844.1|4841.3|4844.1|4841.3|4843.9|4841.1|8
1608783670000|2020-12-24 04:21:10|4844.9|4842.1|4844.1|4841.3|4844.9|4842.1|4844.1|4841.3|38
1608783680000|2020-12-24 04:21:20|||||||||7
1608783690000|2020-12-24 04:21:30|4844|4841.2|4845|4842.2|4845|4842.2|4843.1|4840.3|25
1608783700000|2020-12-24 04:21:40|4845.4|4842.6|4846.1|4843.3|4847|4844.2|4845.1|4842.3|74
1608783710000|2020-12-24 04:21:50|4846.9|4844.1|4848.5|4845.7|4849.1|4846.3|4846.1|4843.3|84
1608783720000|2020-12-24 04:22:00|4849|4846.2|4847.1|4844.3|4849|4846.2|4847|4844.2|26
1608783730000|2020-12-24 04:22:10|4847|4844.2|4847.1|4844.3|4847.5|4844.7|4847|4844.2|20
1608783740000|2020-12-24 04:22:20|4847|4844.2|4846.1|4843.3|4847|4844.2|4846.1|4843.3|3
1608783750000|2020-12-24 04:22:30|4845.6|4842.8|4847.1|4844.3|4847.1|4844.3|4845.1|4842.3|32
1608783760000|2020-12-24 04:22:40|4846.1|4843.3|4848.1|4845.3|4848.9|4846.1|4846.1|4843.3|49
1608783770000|2020-12-24 04:22:50|4849|4846.2|4848.1|4845.3|4849|4846.2|4848.1|4845.3|39
1608783780000|2020-12-24 04:23:00|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|12
1608783790000|2020-12-24 04:23:10|4847.2|4844.4|4847.1|4844.3|4848|4845.2|4847.1|4844.3|22
1608783800000|2020-12-24 04:23:20|4846.1|4843.3|4847|4844.2|4847.1|4844.3|4846.1|4843.3|21
1608783810000|2020-12-24 04:23:30|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|0
1608783820000|2020-12-24 04:23:40|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|0
1608783830000|2020-12-24 04:23:50|4847.1|4844.3|4848|4845.2|4848|4845.2|4847.1|4844.3|9
1608783840000|2020-12-24 04:24:00|4848.1|4845.3|4849|4846.2|4849|4846.2|4848.1|4845.3|23
1608783850000|2020-12-24 04:24:10|4849.6|4846.8|4850.1|4847.3|4851.1|4848.3|4849|4846.2|88
1608783860000|2020-12-24 04:24:20|4850|4847.2|4849|4846.2|4850|4847.2|4849|4846.2|13
1608783870000|2020-12-24 04:24:30|4849.5|4846.7|4853.1|4850.3|4853.5|4850.7|4849|4846.2|250
1608783880000|2020-12-24 04:24:40|4853|4850.2|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|29
1608783890000|2020-12-24 04:24:50|4852.9|4850.1|4851.1|4848.3|4853|4850.2|4851|4848.2|59
1608783900000|2020-12-24 04:25:00|4851|4848.2|4850.1|4847.3|4851.1|4848.3|4850|4847.2|17
1608783910000|2020-12-24 04:25:10|4850.9|4848.1|4853.1|4850.3|4853.1|4850.3|4850.9|4848.1|36
1608783920000|2020-12-24 04:25:20|4852.7|4849.9|4851.1|4848.3|4853.1|4850.3|4851.1|4848.3|53
1608783930000|2020-12-24 04:25:30|4851.6|4848.8|4850.1|4847.3|4851.6|4848.8|4850.1|4847.3|11
1608783940000|2020-12-24 04:25:40|4851|4848.2|4850.1|4847.3|4851|4848.2|4850.1|4847.3|8
1608783950000|2020-12-24 04:25:50|4850.5|4847.7|4849.1|4846.3|4850.5|4847.7|4849.1|4846.3|20
1608783960000|2020-12-24 04:26:00|4849.6|4846.8|4849|4846.2|4850.1|4847.3|4848.1|4845.3|19
1608783970000|2020-12-24 04:26:10|4848.2|4845.4|4848.1|4845.3|4849|4846.2|4848|4845.2|21
1608783980000|2020-12-24 04:26:20|4848|4845.2|4848.1|4845.3|4848.1|4845.3|4848|4845.2|8
1608783990000|2020-12-24 04:26:30|4847.1|4844.3|4849|4846.2|4849|4846.2|4847.1|4844.3|11
1608784000000|2020-12-24 04:26:40|4848.6|4845.8|4849|4846.2|4849|4846.2|4848.6|4845.8|11
1608784010000|2020-12-24 04:26:50|4849.1|4846.3|4849.1|4846.3|4850|4847.2|4849.1|4846.3|14
1608784030000|2020-12-24 04:27:10|4849.9|4847.1|4851|4848.2|4852|4849.2|4849.9|4847.1|36
1608784040000|2020-12-24 04:27:20|4850.5|4847.7|4851|4848.2|4851|4848.2|4850.1|4847.3|36
1608784050000|2020-12-24 04:27:30|4850.6|4847.8|4850.1|4847.3|4850.6|4847.8|4850.1|4847.3|10
1608784060000|2020-12-24 04:27:40|4851|4848.2|4851.9|4849.1|4852|4849.2|4851|4848.2|18
1608784070000|2020-12-24 04:27:50|4851.5|4848.7|4851|4848.2|4852|4849.2|4851|4848.2|3
1608784080000|2020-12-24 04:28:00|4851.1|4848.3|4852|4849.2|4852|4849.2|4850.1|4847.3|11
1608784090000|2020-12-24 04:28:10|4852.1|4849.3|4856.1|4853.3|4856.2|4853.4|4852.1|4849.3|164
1608784100000|2020-12-24 04:28:20|4856.5|4853.7|4857.9|4855.1|4860.1|4857.3|4856.5|4853.7|317
1608784110000|2020-12-24 04:28:30|4858|4855.2|4862.5|4859.7|4862.9|4860.1|4858|4855.2|172
1608784120000|2020-12-24 04:28:40|4862.1|4859.3|4859.9|4857.1|4862.1|4859.3|4859.9|4857.1|73
1608784130000|2020-12-24 04:28:50|4860|4857.2|4857.5|4854.7|4861|4858.2|4857|4854.2|57
1608784140000|2020-12-24 04:29:00|4857.8|4855|4855|4852.2|4858.2|4855.4|4854.9|4852.1|133
1608784150000|2020-12-24 04:29:10|4855.4|4852.6|4855|4852.2|4855.9|4853.1|4851.9|4849.1|121
1608784160000|2020-12-24 04:29:20|4855.4|4852.6|4852.9|4850.1|4856.5|4853.7|4851.9|4849.1|66
1608784170000|2020-12-24 04:29:30|4853|4850.2|4854.5|4851.7|4854.9|4852.1|4852.1|4849.3|70
1608784180000|2020-12-24 04:29:40|4854.9|4852.1|4855.9|4853.1|4855.9|4853.1|4854.9|4852.1|12
1608784190000|2020-12-24 04:29:50|4855.5|4852.7|4857.9|4855.1|4857.9|4855.1|4855|4852.2|71
1608784200000|2020-12-24 04:30:00|4858.9|4856.1|4860.9|4858.1|4863|4860.2|4858|4855.2|176
1608784210000|2020-12-24 04:30:10|4860|4857.2|4863|4860.2|4863|4860.2|4859.9|4857.1|63
1608784220000|2020-12-24 04:30:20|4862.9|4860.1|4861.9|4859.1|4862.9|4860.1|4859.9|4857.1|26
1608784230000|2020-12-24 04:30:30|4862|4859.2|4862.9|4860.1|4863|4860.2|4862|4859.2|46
1608784240000|2020-12-24 04:30:40|4863|4860.2|4860.5|4857.7|4864.7|4861.9|4859.9|4857.1|159
1608784250000|2020-12-24 04:30:50|4860.4|4857.6|4858.9|4856.1|4860.4|4857.6|4856.9|4854.1|41
1608784260000|2020-12-24 04:31:00|4859|4856.2|4858|4855.2|4859|4856.2|4857.9|4855.1|6
1608784270000|2020-12-24 04:31:10|4857.9|4855.1|4857.5|4854.7|4857.9|4855.1|4857|4854.2|18
1608784280000|2020-12-24 04:31:20|4858|4855.2|4858.1|4855.3|4859|4856.2|4857.5|4854.7|61
1608784290000|2020-12-24 04:31:30|4859|4856.2|4860.1|4857.3|4861.1|4858.3|4859|4856.2|29
1608784300000|2020-12-24 04:31:40|4859.1|4856.3|4857.5|4854.7|4860|4857.2|4857.1|4854.3|31
1608784310000|2020-12-24 04:31:50|4857.1|4854.3|4857.1|4854.3|4858|4855.2|4856.1|4853.3|16
1608784320000|2020-12-24 04:32:00|||||||||2
1608784330000|2020-12-24 04:32:10|4857.9|4855.1|4857.1|4854.3|4859.1|4856.3|4857.1|4854.3|27
1608784340000|2020-12-24 04:32:20|4858|4855.2|4859.1|4856.3|4859.1|4856.3|4856.1|4853.3|29
1608784350000|2020-12-24 04:32:30|4858.2|4855.4|4859.1|4856.3|4859.1|4856.3|4858.2|4855.4|13
1608784360000|2020-12-24 04:32:40|4858.6|4855.8|4858.1|4855.3|4858.7|4855.9|4858.1|4855.3|8
1608784370000|2020-12-24 04:32:50|4858|4855.2|4861.1|4858.3|4861.1|4858.3|4858|4855.2|45
1608784380000|2020-12-24 04:33:00|4861|4858.2|4860.5|4857.7|4863.1|4860.3|4860.1|4857.3|71
1608784390000|2020-12-24 04:33:10|4860.9|4858.1|4860|4857.2|4861|4858.2|4860|4857.2|15
1608784400000|2020-12-24 04:33:20|4859.6|4856.8|4859.5|4856.7|4860|4857.2|4859.1|4856.3|36
1608784410000|2020-12-24 04:33:30|4859.1|4856.3|4860|4857.2|4860.5|4857.7|4859.1|4856.3|10
1608784420000|2020-12-24 04:33:40|4859.1|4856.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|15
1608784430000|2020-12-24 04:33:50|4860|4857.2|4860.7|4857.9|4861.1|4858.3|4860|4857.2|19
1608784440000|2020-12-24 04:34:00|4860.6|4857.8|4859.1|4856.3|4861|4858.2|4859.1|4856.3|28
1608784450000|2020-12-24 04:34:10|4859|4856.2|4859.1|4856.3|4859.1|4856.3|4859|4856.2|12
1608784460000|2020-12-24 04:34:20|||||||||4
1608784470000|2020-12-24 04:34:30|4859.5|4856.7|4860|4857.2|4860.1|4857.3|4859|4856.2|37
1608784480000|2020-12-24 04:34:40|4859.2|4856.4|4859.1|4856.3|4860|4857.2|4859.1|4856.3|9
1608784490000|2020-12-24 04:34:50|4859|4856.2|4859.1|4856.3|4859.1|4856.3|4858|4855.2|21
1608784500000|2020-12-24 04:35:00|4858.6|4855.8|4858.1|4855.3|4859.1|4856.3|4858.1|4855.3|19
1608784510000|2020-12-24 04:35:10|4858|4855.2|4857.1|4854.3|4858|4855.2|4857.1|4854.3|10
1608784520000|2020-12-24 04:35:20|||||||||2
1608784530000|2020-12-24 04:35:30|||||||||2
1608784540000|2020-12-24 04:35:40|4857|4854.2|4857|4854.2|4857|4854.2|4857|4854.2|3
1608784550000|2020-12-24 04:35:50|4856.6|4853.8|4857|4854.2|4857|4854.2|4856.1|4853.3|15
1608784560000|2020-12-24 04:36:00|4857.2|4854.4|4857.1|4854.3|4857.2|4854.4|4857|4854.2|14
1608784580000|2020-12-24 04:36:20|4858.1|4855.3|4859.2|4856.4|4860.1|4857.3|4858.1|4855.3|43
1608784590000|2020-12-24 04:36:30|4859.1|4856.3|4860.1|4857.3|4861.1|4858.3|4859.1|4856.3|14
1608784600000|2020-12-24 04:36:40|4860.9|4858.1|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|10
1608784610000|2020-12-24 04:36:50|||||||||3
1608784620000|2020-12-24 04:37:00|4859.6|4856.8|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|13
1608784630000|2020-12-24 04:37:10|4859.5|4856.7|4860.1|4857.3|4860.1|4857.3|4859.2|4856.4|1
1608784640000|2020-12-24 04:37:20|4860.2|4857.4|4860.1|4857.3|4861.1|4858.3|4860.1|4857.3|5
1608784650000|2020-12-24 04:37:30|4860|4857.2|4860|4857.2|4860.1|4857.3|4859.2|4856.4|9
1608784660000|2020-12-24 04:37:40|4860.1|4857.3|4860.1|4857.3|4860.1|4857.3|4859.1|4856.3|7
1608784670000|2020-12-24 04:37:50|4860|4857.2|4860.1|4857.3|4860.1|4857.3|4860|4857.2|2
1608784680000|2020-12-24 04:38:00|4859.7|4856.9|4858.1|4855.3|4859.7|4856.9|4858.1|4855.3|12
1608784690000|2020-12-24 04:38:10|||||||||5
1608784700000|2020-12-24 04:38:20|||||||||1
1608784720000|2020-12-24 04:38:40|4858|4855.2|4857.1|4854.3|4858|4855.2|4857.1|4854.3|7
1608784730000|2020-12-24 04:38:50|4857|4854.2|4857.1|4854.3|4857.1|4854.3|4857|4854.2|1
1608784740000|2020-12-24 04:39:00|4856.3|4853.5|4857|4854.2|4857|4854.2|4856.1|4853.3|25
1608784750000|2020-12-24 04:39:10|4856.2|4853.4|4856.6|4853.8|4857|4854.2|4856.1|4853.3|8
1608784760000|2020-12-24 04:39:20|4857|4854.2|4857|4854.2|4857|4854.2|4856.2|4853.4|4
1608784770000|2020-12-24 04:39:30|||||||||1
1608784780000|2020-12-24 04:39:40|4856.2|4853.4|4857|4854.2|4857|4854.2|4856.2|4853.4|6
1608784790000|2020-12-24 04:39:50|4856.2|4853.4|4856.6|4853.8|4856.6|4853.8|4856.2|4853.4|4
1608784800000|2020-12-24 04:40:00|4856.2|4853.4|4856.1|4853.3|4856.2|4853.4|4856.1|4853.3|0
1608784810000|2020-12-24 04:40:10|4856|4853.2|4854|4851.2|4856|4853.2|4853.2|4850.4|20
1608784820000|2020-12-24 04:40:20|4854.1|4851.3|4854|4851.2|4854.1|4851.3|4853.1|4850.3|36
1608784830000|2020-12-24 04:40:30|4853.1|4850.3|4854.1|4851.3|4855|4852.2|4853.1|4850.3|24
1608784840000|2020-12-24 04:40:40|4853.1|4850.3|4854|4851.2|4854|4851.2|4853.1|4850.3|22
1608784850000|2020-12-24 04:40:50|4853.1|4850.3|4853.5|4850.7|4854|4851.2|4853.1|4850.3|10
1608784860000|2020-12-24 04:41:00|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|7
1608784870000|2020-12-24 04:41:10|||||||||2
1608784880000|2020-12-24 04:41:20|4854|4851.2|4853.1|4850.3|4854|4851.2|4853.1|4850.3|11
1608784890000|2020-12-24 04:41:30|4852.3|4849.5|4852|4849.2|4852.3|4849.5|4851|4848.2|77
1608784900000|2020-12-24 04:41:40|4851.2|4848.4|4852|4849.2|4852|4849.2|4851.1|4848.3|28
1608784910000|2020-12-24 04:41:50|||||||||1
1608784920000|2020-12-24 04:42:00|||||||||2
1608784930000|2020-12-24 04:42:10|4851.2|4848.4|4852|4849.2|4852|4849.2|4851|4848.2|9
1608784940000|2020-12-24 04:42:20|||||||||1
1608784950000|2020-12-24 04:42:30|||||||||1
1608784960000|2020-12-24 04:42:40|4851.9|4849.1|4851.1|4848.3|4852|4849.2|4851|4848.2|20
1608784970000|2020-12-24 04:42:50|4851.2|4848.4|4851.1|4848.3|4852|4849.2|4851.1|4848.3|9
1608784980000|2020-12-24 04:43:00|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|21
1608784990000|2020-12-24 04:43:10|||||||||1
1608785000000|2020-12-24 04:43:20|4852.8|4850|4853.1|4850.3|4853.1|4850.3|4852.8|4850|22
1608785010000|2020-12-24 04:43:30|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|7
1608785020000|2020-12-24 04:43:40|4852.2|4849.4|4852.5|4849.7|4853|4850.2|4852.1|4849.3|6
1608785030000|2020-12-24 04:43:50|4853|4850.2|4852.1|4849.3|4853|4850.2|4852.1|4849.3|7
1608785040000|2020-12-24 04:44:00|4853|4850.2|4852.2|4849.4|4853|4850.2|4852.2|4849.4|14
1608785050000|2020-12-24 04:44:10|4852.1|4849.3|4852|4849.2|4852.1|4849.3|4852|4849.2|0
1608785060000|2020-12-24 04:44:20|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|0
1608785070000|2020-12-24 04:44:30|||||||||1
1608785080000|2020-12-24 04:44:40|||||||||1
1608785090000|2020-12-24 04:44:50|4852|4849.2|4852.1|4849.3|4852.1|4849.3|4852|4849.2|3
1608785100000|2020-12-24 04:45:00|4852|4849.2|4851.1|4848.3|4852|4849.2|4851.1|4848.3|8
1608785110000|2020-12-24 04:45:10|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|4
1608785120000|2020-12-24 04:45:20|4851.2|4848.4|4851.1|4848.3|4851.2|4848.4|4851|4848.2|3
1608785130000|2020-12-24 04:45:30|4851|4848.2|4850.9|4848.1|4851|4848.2|4850.6|4847.8|8
1608785140000|2020-12-24 04:45:40|4851|4848.2|4851|4848.2|4851|4848.2|4850.1|4847.3|10
1608785150000|2020-12-24 04:45:50|||||||||2
1608785160000|2020-12-24 04:46:00|4850.6|4847.8|4850|4847.2|4851|4848.2|4850|4847.2|29
1608785170000|2020-12-24 04:46:10|||||||||6
1608785180000|2020-12-24 04:46:20|4849.1|4846.3|4849.6|4846.8|4850|4847.2|4849.1|4846.3|8
1608785190000|2020-12-24 04:46:30|4849.2|4846.4|4850|4847.2|4850|4847.2|4849.2|4846.4|7
1608785200000|2020-12-24 04:46:40|4849.6|4846.8|4850|4847.2|4850|4847.2|4849.6|4846.8|13
1608785210000|2020-12-24 04:46:50|||||||||1
1608785220000|2020-12-24 04:47:00|4849.2|4846.4|4850|4847.2|4850|4847.2|4849.2|4846.4|5
1608785230000|2020-12-24 04:47:10|||||||||1
1608785240000|2020-12-24 04:47:20|4849.2|4846.4|4850|4847.2|4850|4847.2|4849.2|4846.4|3
1608785250000|2020-12-24 04:47:30|||||||||4
1608785270000|2020-12-24 04:47:50|||||||||1
1608785280000|2020-12-24 04:48:00|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|18
1608785290000|2020-12-24 04:48:10|4850.2|4847.4|4850.1|4847.3|4851|4848.2|4850.1|4847.3|1
1608785300000|2020-12-24 04:48:20|4850.6|4847.8|4851|4848.2|4851|4848.2|4850.1|4847.3|1
1608785310000|2020-12-24 04:48:30|4850.2|4847.4|4851|4848.2|4851.1|4848.3|4850.1|4847.3|5
1608785320000|2020-12-24 04:48:40|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|0
1608785330000|2020-12-24 04:48:50|||||||||1
1608785340000|2020-12-24 04:49:00|4851.2|4848.4|4851.1|4848.3|4851.2|4848.4|4851.1|4848.3|7
1608785350000|2020-12-24 04:49:10|||||||||5
1608785370000|2020-12-24 04:49:30|||||||||3
1608785380000|2020-12-24 04:49:40|4851|4848.2|4851.1|4848.3|4852.1|4849.3|4851|4848.2|7
1608785390000|2020-12-24 04:49:50|4851|4848.2|4850.6|4847.8|4851|4848.2|4850.2|4847.4|8
1608785400000|2020-12-24 04:50:00|4851|4848.2|4850.6|4847.8|4851|4848.2|4850.6|4847.8|0
1608785410000|2020-12-24 04:50:10|4851|4848.2|4850.6|4847.8|4851.1|4848.3|4850.2|4847.4|3
1608785420000|2020-12-24 04:50:20|4850.2|4847.4|4850.1|4847.3|4850.2|4847.4|4850.1|4847.3|0
1608785430000|2020-12-24 04:50:30|4849.2|4846.4|4849.1|4846.3|4849.2|4846.4|4849.1|4846.3|13
1608785450000|2020-12-24 04:50:50|4849.2|4846.4|4849.1|4846.3|4849.6|4846.8|4849.1|4846.3|4
1608785460000|2020-12-24 04:51:00|4849.2|4846.4|4850|4847.2|4850|4847.2|4849.2|4846.4|11
1608785470000|2020-12-24 04:51:10|4849.2|4846.4|4850|4847.2|4850|4847.2|4849.2|4846.4|3
1608785480000|2020-12-24 04:51:20|4850.1|4847.3|4851|4848.2|4851.1|4848.3|4850.1|4847.3|16
1608785490000|2020-12-24 04:51:30|4851.1|4848.3|4851|4848.2|4851.1|4848.3|4851|4848.2|1
1608785500000|2020-12-24 04:51:40|4851.1|4848.3|4851|4848.2|4851.1|4848.3|4851|4848.2|2
1608785510000|2020-12-24 04:51:50|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|0
1608785520000|2020-12-24 04:52:00|||||||||1
1608785530000|2020-12-24 04:52:10|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|2
1608785540000|2020-12-24 04:52:20|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|10
1608785560000|2020-12-24 04:52:40|4850.5|4847.7|4850.1|4847.3|4850.5|4847.7|4850.1|4847.3|8
1608785570000|2020-12-24 04:52:50|4850|4847.2|4850.1|4847.3|4850.1|4847.3|4850|4847.2|0
1608785580000|2020-12-24 04:53:00|4849.7|4846.9|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|6
1608785590000|2020-12-24 04:53:10|4849.2|4846.4|4850|4847.2|4850.1|4847.3|4849.2|4846.4|8
1608785600000|2020-12-24 04:53:20|4849.6|4846.8|4850.1|4847.3|4850.1|4847.3|4849.6|4846.8|0
1608785610000|2020-12-24 04:53:30|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|1
1608785620000|2020-12-24 04:53:40|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850|4847.2|2
1608785640000|2020-12-24 04:54:00|4850|4847.2|4850.1|4847.3|4850.1|4847.3|4850|4847.2|5
1608785650000|2020-12-24 04:54:10|||||||||1
1608785660000|2020-12-24 04:54:20|||||||||1
1608785670000|2020-12-24 04:54:30|||||||||1
1608785680000|2020-12-24 04:54:40|||||||||1
1608785690000|2020-12-24 04:54:50|4850|4847.2|4850.1|4847.3|4850.1|4847.3|4850|4847.2|4
1608785710000|2020-12-24 04:55:10|4849.2|4846.4|4850.1|4847.3|4850.1|4847.3|4849.2|4846.4|12
1608785720000|2020-12-24 04:55:20|4850|4847.2|4850.1|4847.3|4850.1|4847.3|4850|4847.2|1
1608785730000|2020-12-24 04:55:30|4850|4847.2|4849.2|4846.4|4850.1|4847.3|4849.2|4846.4|9
1608785740000|2020-12-24 04:55:40|4849.1|4846.3|4849.1|4846.3|4849.2|4846.4|4849.1|4846.3|9
1608785750000|2020-12-24 04:55:50|4849.5|4846.7|4850|4847.2|4850|4847.2|4849.5|4846.7|5
1608785760000|2020-12-24 04:56:00|4850.1|4847.3|4850.1|4847.3|4850.1|4847.3|4850|4847.2|7
1608785770000|2020-12-24 04:56:10|4850|4847.2|4850.1|4847.3|4850.1|4847.3|4850|4847.2|1
1608785780000|2020-12-24 04:56:20|4850.2|4847.4|4850.1|4847.3|4850.2|4847.4|4850.1|4847.3|0
1608785790000|2020-12-24 04:56:30|4851.1|4848.3|4852.1|4849.3|4853.1|4850.3|4851.1|4848.3|49
1608785800000|2020-12-24 04:56:40|4852|4849.2|4851.1|4848.3|4852|4849.2|4851.1|4848.3|5
1608785830000|2020-12-24 04:57:10|4851.5|4848.7|4851.1|4848.3|4851.5|4848.7|4851.1|4848.3|9
1608785840000|2020-12-24 04:57:20|||||||||4
1608785850000|2020-12-24 04:57:30|4851.6|4848.8|4852|4849.2|4852.1|4849.3|4851.6|4848.8|4
1608785860000|2020-12-24 04:57:40|4852.1|4849.3|4852.1|4849.3|4853.1|4850.3|4852.1|4849.3|14
1608785870000|2020-12-24 04:57:50|4852.2|4849.4|4852|4849.2|4853|4850.2|4851.1|4848.3|15
1608785880000|2020-12-24 04:58:00|4851.6|4848.8|4851.1|4848.3|4851.6|4848.8|4851.1|4848.3|8
1608785890000|2020-12-24 04:58:10|4851|4848.2|4850.1|4847.3|4851|4848.2|4850.1|4847.3|4
1608785900000|2020-12-24 04:58:20|4850.2|4847.4|4850.1|4847.3|4851|4848.2|4850.1|4847.3|2
1608785910000|2020-12-24 04:58:30|4850.2|4847.4|4853|4850.2|4853|4850.2|4850.1|4847.3|71
1608785920000|2020-12-24 04:58:40|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|4853.1|4850.3|2
1608785930000|2020-12-24 04:58:50|4853.5|4850.7|4855.1|4852.3|4855.2|4852.4|4853.5|4850.7|40
1608785940000|2020-12-24 04:59:00|4856|4853.2|4855|4852.2|4856|4853.2|4855|4852.2|40
1608785960000|2020-12-24 04:59:20|4855.5|4852.7|4856|4853.2|4856.1|4853.3|4855.5|4852.7|23
1608785970000|2020-12-24 04:59:30|4856.1|4853.3|4855|4852.2|4856.1|4853.3|4855|4852.2|10
1608785980000|2020-12-24 04:59:40|4854.2|4851.4|4854|4851.2|4854.2|4851.4|4854|4851.2|12
1608785990000|2020-12-24 04:59:50|||||||||2
1608786000000|2020-12-24 05:00:00|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4853.1|4850.3|21
1608786010000|2020-12-24 05:00:10|4852.2|4849.4|4851.1|4848.3|4852.2|4849.4|4851.1|4848.3|23
1608786020000|2020-12-24 05:00:20|||||||||7
1608786030000|2020-12-24 05:00:30|4851|4848.2|4852.1|4849.3|4852.1|4849.3|4851|4848.2|4
1608786040000|2020-12-24 05:00:40|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|3
1608786050000|2020-12-24 05:00:50|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852|4849.2|0
1608786060000|2020-12-24 05:01:00|4852|4849.2|4850.1|4847.3|4852|4849.2|4849.1|4846.3|29
1608786070000|2020-12-24 05:01:10|4850|4847.2|4850.1|4847.3|4850.1|4847.3|4849.1|4846.3|27
1608786080000|2020-12-24 05:01:20|4849.1|4846.3|4849.1|4846.3|4849.5|4846.7|4849|4846.2|12
1608786090000|2020-12-24 05:01:30|4849.2|4846.4|4849.1|4846.3|4849.6|4846.8|4849.1|4846.3|9
1608786100000|2020-12-24 05:01:40|||||||||3
1608786110000|2020-12-24 05:01:50|4849|4846.2|4849|4846.2|4849.1|4846.3|4849|4846.2|6
1608786120000|2020-12-24 05:02:00|4849.1|4846.3|4848|4845.2|4849.1|4846.3|4848|4845.2|12
1608786130000|2020-12-24 05:02:10|4847.6|4844.8|4848|4845.2|4848|4845.2|4847.1|4844.3|30
1608786140000|2020-12-24 05:02:20|4847.6|4844.8|4848|4845.2|4848|4845.2|4847.1|4844.3|7
1608786150000|2020-12-24 05:02:30|4847.2|4844.4|4847.1|4844.3|4848|4845.2|4847.1|4844.3|12
1608786160000|2020-12-24 05:02:40|||||||||2
1608786170000|2020-12-24 05:02:50|4847.9|4845.1|4846|4843.2|4848|4845.2|4846|4843.2|33
1608786190000|2020-12-24 05:03:10|||||||||6
1608786200000|2020-12-24 05:03:20|||||||||12
1608786210000|2020-12-24 05:03:30|4845.6|4842.8|4845.1|4842.3|4845.6|4842.8|4844.1|4841.3|37
1608786220000|2020-12-24 05:03:40|4845|4842.2|4845.1|4842.3|4845.1|4842.3|4845|4842.2|9
1608786230000|2020-12-24 05:03:50|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|33
1608786240000|2020-12-24 05:04:00|4847.1|4844.3|4847|4844.2|4847.1|4844.3|4846.1|4843.3|11
1608786250000|2020-12-24 05:04:10|4847.1|4844.3|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|10
1608786260000|2020-12-24 05:04:20|||||||||3
1608786270000|2020-12-24 05:04:30|||||||||3
1608786280000|2020-12-24 05:04:40|4846.6|4843.8|4847|4844.2|4847|4844.2|4846.6|4843.8|2
1608786290000|2020-12-24 05:04:50|4846.9|4844.1|4846.5|4843.7|4846.9|4844.1|4846.1|4843.3|6
1608786300000|2020-12-24 05:05:00|4846.1|4843.3|4846|4843.2|4846.5|4843.7|4846|4843.2|2
1608786310000|2020-12-24 05:05:10|||||||||1
1608786320000|2020-12-24 05:05:20|||||||||1
1608786330000|2020-12-24 05:05:30|4845.2|4842.4|4845|4842.2|4845.2|4842.4|4845|4842.2|4
1608786340000|2020-12-24 05:05:40|||||||||2
1608786350000|2020-12-24 05:05:50|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|1
1608786360000|2020-12-24 05:06:00|4845|4842.2|4845|4842.2|4845|4842.2|4844.5|4841.7|8
1608786370000|2020-12-24 05:06:10|4845.1|4842.3|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|12
1608786380000|2020-12-24 05:06:20|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4846|4843.2|2
1608786390000|2020-12-24 05:06:30|4846.5|4843.7|4846.1|4843.3|4847|4844.2|4846.1|4843.3|9
1608786410000|2020-12-24 05:06:50|4846|4843.2|4846|4843.2|4846.1|4843.3|4846|4843.2|3
1608786420000|2020-12-24 05:07:00|4845.1|4842.3|4845|4842.2|4846|4843.2|4844.6|4841.8|31
1608786430000|2020-12-24 05:07:10|4844.1|4841.3|4843.1|4840.3|4844.1|4841.3|4843|4840.2|111
1608786440000|2020-12-24 05:07:20|4843.5|4840.7|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|9
1608786450000|2020-12-24 05:07:30|4844|4841.2|4843.6|4840.8|4844|4841.2|4843.1|4840.3|13
1608786460000|2020-12-24 05:07:40|4844|4841.2|4844|4841.2|4844|4841.2|4843.2|4840.4|3
1608786470000|2020-12-24 05:07:50|4844.1|4841.3|4844.1|4841.3|4845|4842.2|4844.1|4841.3|42
1608786480000|2020-12-24 05:08:00|4844|4841.2|4844.1|4841.3|4845|4842.2|4844|4841.2|18
1608786490000|2020-12-24 05:08:10|4844.2|4841.4|4844.1|4841.3|4845|4842.2|4844.1|4841.3|6
1608786500000|2020-12-24 05:08:20|||||||||8
1608786510000|2020-12-24 05:08:30|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|7
1608786530000|2020-12-24 05:08:50|||||||||2
1608786540000|2020-12-24 05:09:00|||||||||2
1608786550000|2020-12-24 05:09:10|4844.2|4841.4|4844.1|4841.3|4845|4842.2|4844.1|4841.3|11
1608786560000|2020-12-24 05:09:20|4844.7|4841.9|4844.7|4841.9|4845.1|4842.3|4844.2|4841.4|2
1608786570000|2020-12-24 05:09:30|4845.1|4842.3|4844.2|4841.4|4845.1|4842.3|4844.2|4841.4|5
1608786580000|2020-12-24 05:09:40|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.2|4841.4|8
1608786590000|2020-12-24 05:09:50|4844.6|4841.8|4845.1|4842.3|4845.2|4842.4|4844.2|4841.4|6
1608786600000|2020-12-24 05:10:00|||||||||1
1608786630000|2020-12-24 05:10:30|||||||||1
1608786650000|2020-12-24 05:10:50|||||||||1
1608786660000|2020-12-24 05:11:00|||||||||6
1608786670000|2020-12-24 05:11:10|4845.5|4842.7|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|7
1608786680000|2020-12-24 05:11:20|||||||||3
1608786690000|2020-12-24 05:11:30|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4846|4843.2|0
1608786700000|2020-12-24 05:11:40|||||||||1
1608786710000|2020-12-24 05:11:50|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4846|4843.2|4
1608786720000|2020-12-24 05:12:00|4846.9|4844.1|4846.7|4843.9|4847.1|4844.3|4846.7|4843.9|23
1608786730000|2020-12-24 05:12:10|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|12
1608786740000|2020-12-24 05:12:20|4847|4844.2|4847.1|4844.3|4847.1|4844.3|4847|4844.2|1
1608786750000|2020-12-24 05:12:30|4848|4845.2|4848.1|4845.3|4848.1|4845.3|4847.1|4844.3|15
1608786760000|2020-12-24 05:12:40|||||||||8
1608786770000|2020-12-24 05:12:50|4848.2|4845.4|4848.1|4845.3|4848.2|4845.4|4848.1|4845.3|2
1608786780000|2020-12-24 05:13:00|4848.2|4845.4|4848.1|4845.3|4849.1|4846.3|4848.1|4845.3|8
1608786790000|2020-12-24 05:13:10|4848.9|4846.1|4848.1|4845.3|4849.1|4846.3|4848.1|4845.3|24
1608786800000|2020-12-24 05:13:20|4848.2|4845.4|4848.2|4845.4|4849|4846.2|4848.2|4845.4|3
1608786810000|2020-12-24 05:13:30|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|0
1608786820000|2020-12-24 05:13:40|4848.2|4845.4|4848.1|4845.3|4848.2|4845.4|4848.1|4845.3|5
1608786830000|2020-12-24 05:13:50|||||||||2
1608786850000|2020-12-24 05:14:10|4848|4845.2|4847.1|4844.3|4848|4845.2|4847.1|4844.3|8
1608786860000|2020-12-24 05:14:20|4847|4844.2|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|8
1608786870000|2020-12-24 05:14:30|4846.9|4844.1|4847.1|4844.3|4847.1|4844.3|4846.9|4844.1|5
1608786880000|2020-12-24 05:14:40|||||||||1
1608786890000|2020-12-24 05:14:50|||||||||1
1608786900000|2020-12-24 05:15:00|4847.2|4844.4|4847.1|4844.3|4848|4845.2|4847.1|4844.3|5
1608786910000|2020-12-24 05:15:10|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|3
1608786920000|2020-12-24 05:15:20|4847.2|4844.4|4847|4844.2|4847.2|4844.4|4847|4844.2|0
1608786930000|2020-12-24 05:15:30|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|10
1608786940000|2020-12-24 05:15:40|||||||||1
1608786950000|2020-12-24 05:15:50|4847|4844.2|4847.1|4844.3|4847.1|4844.3|4847|4844.2|3
1608786960000|2020-12-24 05:16:00|4847|4844.2|4847.1|4844.3|4847.1|4844.3|4847|4844.2|0
1608786980000|2020-12-24 05:16:20|4848|4845.2|4848|4845.2|4848|4845.2|4848|4845.2|2
1608786990000|2020-12-24 05:16:30|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4848|4845.2|5
1608787020000|2020-12-24 05:17:00|||||||||1
1608787030000|2020-12-24 05:17:10|||||||||1
1608787040000|2020-12-24 05:17:20|4848|4845.2|4849|4846.2|4849|4846.2|4848|4845.2|17
1608787050000|2020-12-24 05:17:30|4849.1|4846.3|4849.1|4846.3|4850.1|4847.3|4849.1|4846.3|21
1608787060000|2020-12-24 05:17:40|4849|4846.2|4849|4846.2|4849.1|4846.3|4849|4846.2|4
1608787080000|2020-12-24 05:18:00|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849|4846.2|0
1608787090000|2020-12-24 05:18:10|||||||||6
1608787100000|2020-12-24 05:18:20|4849|4846.2|4849|4846.2|4849|4846.2|4849|4846.2|1
1608787110000|2020-12-24 05:18:30|4848|4845.2|4848.1|4845.3|4848.1|4845.3|4848|4845.2|8
1608787130000|2020-12-24 05:18:50|||||||||2
1608787140000|2020-12-24 05:19:00|||||||||1
1608787150000|2020-12-24 05:19:10|4848.5|4845.7|4849|4846.2|4849|4846.2|4848.1|4845.3|17
1608787160000|2020-12-24 05:19:20|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|0
1608787180000|2020-12-24 05:19:40|||||||||2
1608787190000|2020-12-24 05:19:50|4849|4846.2|4849|4846.2|4849|4846.2|4849|4846.2|1
1608787200000|2020-12-24 05:20:00|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4
1608787220000|2020-12-24 05:20:20|4848.5|4845.7|4848.1|4845.3|4848.5|4845.7|4848.1|4845.3|6
1608787230000|2020-12-24 05:20:30|4848|4845.2|4847|4844.2|4848|4845.2|4847|4844.2|7
1608787250000|2020-12-24 05:20:50|4847.1|4844.3|4848.1|4845.3|4848.2|4845.4|4847.1|4844.3|10
1608787260000|2020-12-24 05:21:00|||||||||1
1608787280000|2020-12-24 05:21:20|4848.5|4845.7|4849|4846.2|4849.1|4846.3|4848.1|4845.3|15
1608787290000|2020-12-24 05:21:30|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|4849.1|4846.3|0
1608787300000|2020-12-24 05:21:40|||||||||2
1608787320000|2020-12-24 05:22:00|4849.5|4846.7|4849.5|4846.7|4850|4847.2|4849.5|4846.7|7
1608787330000|2020-12-24 05:22:10|4849.6|4846.8|4850|4847.2|4850.1|4847.3|4849.6|4846.8|4
1608787340000|2020-12-24 05:22:20|||||||||1
1608787350000|2020-12-24 05:22:30|4850.1|4847.3|4851|4848.2|4851|4848.2|4850.1|4847.3|9
1608787360000|2020-12-24 05:22:40|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851|4848.2|4
1608787370000|2020-12-24 05:22:50|||||||||1
1608787380000|2020-12-24 05:23:00|||||||||2
1608787390000|2020-12-24 05:23:10|||||||||5
1608787400000|2020-12-24 05:23:20|4851|4848.2|4850.1|4847.3|4851|4848.2|4850.1|4847.3|7
1608787410000|2020-12-24 05:23:30|4851|4848.2|4850.1|4847.3|4851.1|4848.3|4850.1|4847.3|8
1608787430000|2020-12-24 05:23:50|4850.5|4847.7|4851.1|4848.3|4851.1|4848.3|4850.5|4847.7|3
1608787440000|2020-12-24 05:24:00|4851|4848.2|4851.1|4848.3|4851.1|4848.3|4851|4848.2|1
1608787450000|2020-12-24 05:24:10|4851|4848.2|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|4
1608787470000|2020-12-24 05:24:30|4851.2|4848.4|4852|4849.2|4852|4849.2|4851.1|4848.3|15
1608787480000|2020-12-24 05:24:40|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|4852.1|4849.3|0
1608787490000|2020-12-24 05:24:50|||||||||1
1608787500000|2020-12-24 05:25:00|4851.7|4848.9|4851.1|4848.3|4851.7|4848.9|4851.1|4848.3|4
1608787520000|2020-12-24 05:25:20|||||||||1
1608787530000|2020-12-24 05:25:30|4851|4848.2|4851|4848.2|4851.1|4848.3|4851|4848.2|3
1608787540000|2020-12-24 05:25:40|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|16
1608787550000|2020-12-24 05:25:50|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|2
1608787560000|2020-12-24 05:26:00|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|0
1608787580000|2020-12-24 05:26:20|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|4851.1|4848.3|5
1608787590000|2020-12-24 05:26:30|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|1
1608787600000|2020-12-24 05:26:40|4851.5|4848.7|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|9
1608787610000|2020-12-24 05:26:50|||||||||3
1608787620000|2020-12-24 05:27:00|||||||||2
1608787630000|2020-12-24 05:27:10|4851|4848.2|4851.1|4848.3|4851.1|4848.3|4851|4848.2|1
1608787640000|2020-12-24 05:27:20|||||||||1
1608787650000|2020-12-24 05:27:30|||||||||1
1608787660000|2020-12-24 05:27:40|||||||||1
1608787670000|2020-12-24 05:27:50|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|3
1608787680000|2020-12-24 05:28:00|4850.6|4847.8|4851|4848.2|4851|4848.2|4850|4847.2|8
1608787690000|2020-12-24 05:28:10|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|0
1608787700000|2020-12-24 05:28:20|4851|4848.2|4851|4848.2|4851.1|4848.3|4851|4848.2|1
1608787710000|2020-12-24 05:28:30|4850.1|4847.3|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|5
1608787730000|2020-12-24 05:28:50|4851|4848.2|4851.1|4848.3|4851.1|4848.3|4851|4848.2|4
1608787740000|2020-12-24 05:29:00|4850.7|4847.9|4851.1|4848.3|4851.1|4848.3|4850.7|4847.9|7
1608787770000|2020-12-24 05:29:30|4850.7|4847.9|4851.1|4848.3|4851.1|4848.3|4850.1|4847.3|13
1608787780000|2020-12-24 05:29:40|4850.7|4847.9|4851.1|4848.3|4851.1|4848.3|4850.2|4847.4|10
1608787790000|2020-12-24 05:29:50|||||||||3
1608787800000|2020-12-24 05:30:00|4851|4848.2|4851.1|4848.3|4851.1|4848.3|4851|4848.2|20
1608787810000|2020-12-24 05:30:10|4851|4848.2|4851.1|4848.3|4851.1|4848.3|4851|4848.2|0
1608787820000|2020-12-24 05:30:20|4852.1|4849.3|4850.1|4847.3|4852.1|4849.3|4850.1|4847.3|18
1608787830000|2020-12-24 05:30:30|4850|4847.2|4851.1|4848.3|4851.1|4848.3|4850|4847.2|8
1608787840000|2020-12-24 05:30:40|4851|4848.2|4851|4848.2|4851.1|4848.3|4851|4848.2|2
1608787850000|2020-12-24 05:30:50|4850.2|4847.4|4850.1|4847.3|4850.2|4847.4|4850|4847.2|15
1608787860000|2020-12-24 05:31:00|4850|4847.2|4845.1|4842.3|4850.1|4847.3|4845.1|4842.3|39
1608787870000|2020-12-24 05:31:10|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4846|4843.2|27
1608787890000|2020-12-24 05:31:30|4845.3|4842.5|4845.1|4842.3|4845.3|4842.5|4845.1|4842.3|6
1608787900000|2020-12-24 05:31:40|4845.5|4842.7|4846.1|4843.3|4846.1|4843.3|4845.2|4842.4|12
1608787910000|2020-12-24 05:31:50|4845.6|4842.8|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|12
1608787920000|2020-12-24 05:32:00|4845.3|4842.5|4844.1|4841.3|4845.5|4842.7|4844.1|4841.3|36
1608787930000|2020-12-24 05:32:10|4844.2|4841.4|4845.1|4842.3|4845.1|4842.3|4844.1|4841.3|13
1608787940000|2020-12-24 05:32:20|4845|4842.2|4844.1|4841.3|4845|4842.2|4844|4841.2|17
1608787950000|2020-12-24 05:32:30|4844|4841.2|4844.1|4841.3|4845|4842.2|4843.1|4840.3|23
1608787960000|2020-12-24 05:32:40|4844.5|4841.7|4844.1|4841.3|4844.5|4841.7|4844.1|4841.3|5
1608787970000|2020-12-24 05:32:50|4844.5|4841.7|4844.1|4841.3|4845|4842.2|4844.1|4841.3|8
1608787980000|2020-12-24 05:33:00|4844.5|4841.7|4845.1|4842.3|4845.1|4842.3|4844.5|4841.7|5
1608787990000|2020-12-24 05:33:10|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|27
1608788000000|2020-12-24 05:33:20|4846|4843.2|4847|4844.2|4847|4844.2|4846|4843.2|35
1608788010000|2020-12-24 05:33:30|4847.1|4844.3|4847.1|4844.3|4848.1|4845.3|4847.1|4844.3|9
1608788020000|2020-12-24 05:33:40|4847.2|4844.4|4848|4845.2|4848.1|4845.3|4847.1|4844.3|1
1608788030000|2020-12-24 05:33:50|4847.2|4844.4|4847.1|4844.3|4848|4845.2|4847.1|4844.3|4
1608788050000|2020-12-24 05:34:10|4847|4844.2|4846.1|4843.3|4847.1|4844.3|4846.1|4843.3|1
1608788060000|2020-12-24 05:34:20|4846.2|4843.4|4847.1|4844.3|4847.1|4844.3|4846.2|4843.4|5
1608788070000|2020-12-24 05:34:30|||||||||1
1608788080000|2020-12-24 05:34:40|||||||||1
1608788090000|2020-12-24 05:34:50|4847|4844.2|4846.2|4843.4|4847.1|4844.3|4846.2|4843.4|5
1608788100000|2020-12-24 05:35:00|4846.1|4843.3|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|5
1608788110000|2020-12-24 05:35:10|4847|4844.2|4847.1|4844.3|4847.1|4844.3|4847|4844.2|0
1608788120000|2020-12-24 05:35:20|4847.5|4844.7|4847.1|4844.3|4848|4845.2|4847|4844.2|10
1608788130000|2020-12-24 05:35:30|||||||||3
1608788140000|2020-12-24 05:35:40|||||||||1
1608788150000|2020-12-24 05:35:50|4847|4844.2|4846.5|4843.7|4847|4844.2|4846.1|4843.3|3
1608788160000|2020-12-24 05:36:00|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|4846.1|4843.3|0
1608788170000|2020-12-24 05:36:10|4845.7|4842.9|4845.1|4842.3|4845.7|4842.9|4845.1|4842.3|12
1608788180000|2020-12-24 05:36:20|4845|4842.2|4845|4842.2|4845|4842.2|4844.1|4841.3|13
1608788190000|2020-12-24 05:36:30|4845.1|4842.3|4846.1|4843.3|4846.1|4843.3|4845.1|4842.3|8
1608788200000|2020-12-24 05:36:40|4847|4844.2|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|13
1608788210000|2020-12-24 05:36:50|4847|4844.2|4846.2|4843.4|4847.1|4844.3|4846.2|4843.4|4
1608788220000|2020-12-24 05:37:00|4846|4843.2|4846.1|4843.3|4846.1|4843.3|4846|4843.2|0
1608788230000|2020-12-24 05:37:10|4845.1|4842.3|4845.1|4842.3|4846|4843.2|4845.1|4842.3|12
1608788240000|2020-12-24 05:37:20|4845.2|4842.4|4844.1|4841.3|4845.2|4842.4|4844.1|4841.3|9
1608788250000|2020-12-24 05:37:30|4844.5|4841.7|4845.1|4842.3|4845.1|4842.3|4844.1|4841.3|8
1608788260000|2020-12-24 05:37:40|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|1
1608788270000|2020-12-24 05:37:50|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|1
1608788280000|2020-12-24 05:38:00|4844.2|4841.4|4844.1|4841.3|4844.2|4841.4|4844|4841.2|9
1608788290000|2020-12-24 05:38:10|4844.2|4841.4|4844.2|4841.4|4845|4842.2|4844.2|4841.4|12
1608788300000|2020-12-24 05:38:20|4845|4842.2|4844.1|4841.3|4845.1|4842.3|4844.1|4841.3|8
1608788310000|2020-12-24 05:38:30|||||||||1
1608788320000|2020-12-24 05:38:40|||||||||3
1608788330000|2020-12-24 05:38:50|||||||||1
1608788340000|2020-12-24 05:39:00|4844.6|4841.8|4845.1|4842.3|4845.1|4842.3|4844.6|4841.8|4
1608788350000|2020-12-24 05:39:10|||||||||2
1608788360000|2020-12-24 05:39:20|4845|4842.2|4844.1|4841.3|4845|4842.2|4844.1|4841.3|7
1608788370000|2020-12-24 05:39:30|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|1
1608788380000|2020-12-24 05:39:40|4844|4841.2|4844.2|4841.4|4844.2|4841.4|4844|4841.2|12
1608788390000|2020-12-24 05:39:50|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|0
1608788400000|2020-12-24 05:40:00|4843.7|4840.9|4845.1|4842.3|4845.1|4842.3|4843.7|4840.9|20
1608788410000|2020-12-24 05:40:10|4844.2|4841.4|4844.7|4841.9|4845|4842.2|4844.1|4841.3|9
1608788420000|2020-12-24 05:40:20|4844.3|4841.5|4844.7|4841.9|4845.1|4842.3|4844.2|4841.4|10
1608788430000|2020-12-24 05:40:30|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.2|4841.4|1
1608788440000|2020-12-24 05:40:40|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|4845.1|4842.3|3
1608788450000|2020-12-24 05:40:50|4845|4842.2|4843.1|4840.3|4845|4842.2|4842.1|4839.3|28
1608788460000|2020-12-24 05:41:00|||||||||1
1608788470000|2020-12-24 05:41:10|||||||||3
1608788480000|2020-12-24 05:41:20|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|40
1608788490000|2020-12-24 05:41:30|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|9
1608788500000|2020-12-24 05:41:40|4844.2|4841.4|4845|4842.2|4845|4842.2|4844.2|4841.4|10
1608788510000|2020-12-24 05:41:50|4844.2|4841.4|4845.1|4842.3|4845.1|4842.3|4844.1|4841.3|14
1608788520000|2020-12-24 05:42:00|4844.3|4841.5|4843.1|4840.3|4844.3|4841.5|4843.1|4840.3|26
1608788530000|2020-12-24 05:42:10|4843.5|4840.7|4844.1|4841.3|4844.1|4841.3|4843.1|4840.3|14
1608788540000|2020-12-24 05:42:20|4844.2|4841.4|4843.1|4840.3|4844.2|4841.4|4843.1|4840.3|2
1608788550000|2020-12-24 05:42:30|||||||||1
1608788560000|2020-12-24 05:42:40|4843.2|4840.4|4844|4841.2|4844|4841.2|4843.1|4840.3|18
1608788570000|2020-12-24 05:42:50|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|3
1608788580000|2020-12-24 05:43:00|4844|4841.2|4843.2|4840.4|4844|4841.2|4843.2|4840.4|5
1608788590000|2020-12-24 05:43:10|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|1
1608788600000|2020-12-24 05:43:20|4842.3|4839.5|4842.1|4839.3|4842.3|4839.5|4842.1|4839.3|14
1608788610000|2020-12-24 05:43:30|4842.2|4839.4|4844.1|4841.3|4844.1|4841.3|4842.2|4839.4|12
1608788620000|2020-12-24 05:43:40|4843.7|4840.9|4844.1|4841.3|4844.1|4841.3|4843.7|4840.9|4
1608788630000|2020-12-24 05:43:50|||||||||3
1608788640000|2020-12-24 05:44:00|4843.3|4840.5|4842.2|4839.4|4843.3|4840.5|4842.1|4839.3|24
1608788650000|2020-12-24 05:44:10|4842.6|4839.8|4842.1|4839.3|4843|4840.2|4842.1|4839.3|15
1608788660000|2020-12-24 05:44:20|4842|4839.2|4841.2|4838.4|4842.1|4839.3|4841.1|4838.3|26
1608788670000|2020-12-24 05:44:30|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.6|4838.8|4
1608788680000|2020-12-24 05:44:40|||||||||3
1608788690000|2020-12-24 05:44:50|4841.6|4838.8|4842.1|4839.3|4842.1|4839.3|4841.2|4838.4|14
1608788700000|2020-12-24 05:45:00|4842|4839.2|4842.1|4839.3|4842.1|4839.3|4842|4839.2|10
1608788710000|2020-12-24 05:45:10|4842.5|4839.7|4841.6|4838.8|4842.5|4839.7|4841.1|4838.3|21
1608788720000|2020-12-24 05:45:20|4841.2|4838.4|4841.1|4838.3|4841.2|4838.4|4841.1|4838.3|3
1608788730000|2020-12-24 05:45:30|||||||||2
1608788740000|2020-12-24 05:45:40|4841.6|4838.8|4841.1|4838.3|4841.6|4838.8|4841.1|4838.3|2
1608788750000|2020-12-24 05:45:50|||||||||1
1608788770000|2020-12-24 05:46:10|4840.2|4837.4|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|16
1608788780000|2020-12-24 05:46:20|||||||||8
1608788790000|2020-12-24 05:46:30|||||||||3
1608788800000|2020-12-24 05:46:40|4840.2|4837.4|4840.1|4837.3|4840.2|4837.4|4840.1|4837.3|9
1608788810000|2020-12-24 05:46:50|4841|4838.2|4841.1|4838.3|4841.1|4838.3|4841|4838.2|5
1608788820000|2020-12-24 05:47:00|4840.1|4837.3|4840.1|4837.3|4841.1|4838.3|4840.1|4837.3|18
1608788830000|2020-12-24 05:47:10|4840.6|4837.8|4841.1|4838.3|4841.1|4838.3|4840.6|4837.8|0
1608788840000|2020-12-24 05:47:20|||||||||4
1608788860000|2020-12-24 05:47:40|||||||||2
1608788870000|2020-12-24 05:47:50|4842|4839.2|4843.1|4840.3|4844.1|4841.3|4842|4839.2|40
1608788890000|2020-12-24 05:48:10|||||||||3
1608788900000|2020-12-24 05:48:20|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|1
1608788910000|2020-12-24 05:48:30|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|0
1608788920000|2020-12-24 05:48:40|4844|4841.2|4844.1|4841.3|4844.1|4841.3|4844|4841.2|11
1608788930000|2020-12-24 05:48:50|||||||||4
1608788940000|2020-12-24 05:49:00|4844.6|4841.8|4846.1|4843.3|4846.2|4843.4|4844.1|4841.3|34
1608788950000|2020-12-24 05:49:10|||||||||6
1608788960000|2020-12-24 05:49:20|4846.2|4843.4|4847.1|4844.3|4847.1|4844.3|4846.2|4843.4|3
1608788970000|2020-12-24 05:49:30|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.6|4843.8|4
1608788980000|2020-12-24 05:49:40|4846.6|4843.8|4846.1|4843.3|4846.6|4843.8|4845.1|4842.3|15
1608788990000|2020-12-24 05:49:50|||||||||5
1608789000000|2020-12-24 05:50:00|4847|4844.2|4847.1|4844.3|4847.1|4844.3|4846.2|4843.4|5
1608789010000|2020-12-24 05:50:10|4846.7|4843.9|4846.2|4843.4|4847.1|4844.3|4846.2|4843.4|3
1608789020000|2020-12-24 05:50:20|4846.3|4843.5|4846.2|4843.4|4847.1|4844.3|4846.2|4843.4|9
1608789030000|2020-12-24 05:50:30|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.2|4843.4|9
1608789040000|2020-12-24 05:50:40|||||||||1
1608789050000|2020-12-24 05:50:50|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|13
1608789060000|2020-12-24 05:51:00|4847.7|4844.9|4848.1|4845.3|4848.1|4845.3|4847.6|4844.8|13
1608789070000|2020-12-24 05:51:10|4848.2|4845.4|4848.1|4845.3|4848.2|4845.4|4848.1|4845.3|5
1608789080000|2020-12-24 05:51:20|4847.6|4844.8|4849.1|4846.3|4849.1|4846.3|4847.2|4844.4|21
1608789090000|2020-12-24 05:51:30|4849.2|4846.4|4851.1|4848.3|4851.1|4848.3|4849.1|4846.3|52
1608789100000|2020-12-24 05:51:40|4850.2|4847.4|4850.2|4847.4|4851.1|4848.3|4850.1|4847.3|25
1608789110000|2020-12-24 05:51:50|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4850.2|4847.4|20
1608789120000|2020-12-24 05:52:00|4851.2|4848.4|4852.6|4849.8|4853.1|4850.3|4851.2|4848.4|49
1608789130000|2020-12-24 05:52:10|4852.2|4849.4|4851.2|4848.4|4853.2|4850.4|4851.2|4848.4|11
1608789140000|2020-12-24 05:52:20|4852.1|4849.3|4852.2|4849.4|4852.2|4849.4|4852.1|4849.3|4
1608789150000|2020-12-24 05:52:30|4851.8|4849|4852.1|4849.3|4852.2|4849.4|4851.2|4848.4|15
1608789160000|2020-12-24 05:52:40|4852.2|4849.4|4853.1|4850.3|4853.1|4850.3|4852.1|4849.3|7
1608789170000|2020-12-24 05:52:50|4852.1|4849.3|4852.2|4849.4|4853.1|4850.3|4852.1|4849.3|12
1608789180000|2020-12-24 05:53:00|4852.1|4849.3|4851.2|4848.4|4852.2|4849.4|4851.2|4848.4|9
1608789190000|2020-12-24 05:53:10|4851.1|4848.3|4850.2|4847.4|4851.2|4848.4|4850.2|4847.4|6
1608789200000|2020-12-24 05:53:20|||||||||5
1608789210000|2020-12-24 05:53:30|4850.6|4847.8|4851.2|4848.4|4851.2|4848.4|4850.2|4847.4|8
1608789220000|2020-12-24 05:53:40|4851.1|4848.3|4851.1|4848.3|4851.2|4848.4|4850.7|4847.9|11
1608789230000|2020-12-24 05:53:50|4850.7|4847.9|4851.2|4848.4|4851.2|4848.4|4850.7|4847.9|3
1608789240000|2020-12-24 05:54:00|4851.1|4848.3|4851.1|4848.3|4852.1|4849.3|4851.1|4848.3|40
1608789250000|2020-12-24 05:54:10|4851.2|4848.4|4852.1|4849.3|4852.1|4849.3|4851.2|4848.4|14
1608789260000|2020-12-24 05:54:20|4851.3|4848.5|4851.1|4848.3|4851.3|4848.5|4851.1|4848.3|7
1608789270000|2020-12-24 05:54:30|4850.7|4847.9|4851.1|4848.3|4851.1|4848.3|4850.7|4847.9|17
1608789280000|2020-12-24 05:54:40|4850.6|4847.8|4850.2|4847.4|4850.6|4847.8|4850.2|4847.4|18
1608789290000|2020-12-24 05:54:50|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|5
1608789300000|2020-12-24 05:55:00|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|3
1608789320000|2020-12-24 05:55:20|4852.1|4849.3|4852.1|4849.3|4853.1|4850.3|4851.2|4848.4|15
1608789330000|2020-12-24 05:55:30|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|7
1608789340000|2020-12-24 05:55:40|4852.1|4849.3|4852.2|4849.4|4852.2|4849.4|4851.2|4848.4|14
1608789350000|2020-12-24 05:55:50|||||||||1
1608789370000|2020-12-24 05:56:10|4852.3|4849.5|4852.2|4849.4|4852.3|4849.5|4852.2|4849.4|15
1608789380000|2020-12-24 05:56:20|4853.2|4850.4|4853.2|4850.4|4853.2|4850.4|4852.2|4849.4|20
1608789390000|2020-12-24 05:56:30|4852.7|4849.9|4851.2|4848.4|4853.2|4850.4|4851.2|4848.4|23
1608789400000|2020-12-24 05:56:40|4852.1|4849.3|4851.2|4848.4|4852.1|4849.3|4851.2|4848.4|9
1608789410000|2020-12-24 05:56:50|4852.1|4849.3|4851.2|4848.4|4852.2|4849.4|4851.2|4848.4|6
1608789420000|2020-12-24 05:57:00|4851.1|4848.3|4850.2|4847.4|4851.1|4848.3|4850.2|4847.4|4
1608789430000|2020-12-24 05:57:10|4850.1|4847.3|4850.2|4847.4|4850.2|4847.4|4849.7|4846.9|6
1608789440000|2020-12-24 05:57:20|4851.1|4848.3|4850.2|4847.4|4851.2|4848.4|4850.2|4847.4|24
1608789450000|2020-12-24 05:57:30|4851.2|4848.4|4850.2|4847.4|4851.2|4848.4|4850.2|4847.4|11
1608789460000|2020-12-24 05:57:40|4850.7|4847.9|4850.2|4847.4|4851.2|4848.4|4850.2|4847.4|10
1608789470000|2020-12-24 05:57:50|4851|4848.2|4850.2|4847.4|4851.2|4848.4|4850.2|4847.4|25
1608789480000|2020-12-24 05:58:00|4851.2|4848.4|4850.2|4847.4|4851.2|4848.4|4850.2|4847.4|3
1608789490000|2020-12-24 05:58:10|4849.3|4846.5|4848.2|4845.4|4849.3|4846.5|4848.2|4845.4|26
1608789500000|2020-12-24 05:58:20|4848.1|4845.3|4847.2|4844.4|4848.1|4845.3|4847.2|4844.4|13
1608789510000|2020-12-24 05:58:30|4846.7|4843.9|4847.2|4844.4|4847.2|4844.4|4846.2|4843.4|17
1608789520000|2020-12-24 05:58:40|4846.3|4843.5|4847.2|4844.4|4847.2|4844.4|4846.2|4843.4|5
1608789530000|2020-12-24 05:58:50|4848.1|4845.3|4848.7|4845.9|4849.2|4846.4|4848.1|4845.3|17
1608789540000|2020-12-24 05:59:00|4849.2|4846.4|4848.2|4845.4|4849.2|4846.4|4847.7|4844.9|13
1608789550000|2020-12-24 05:59:10|4847.2|4844.4|4848.2|4845.4|4848.2|4845.4|4847.2|4844.4|24
1608789560000|2020-12-24 05:59:20|||||||||7
1608789570000|2020-12-24 05:59:30|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|7
1608789580000|2020-12-24 05:59:40|4850.1|4847.3|4850.2|4847.4|4850.2|4847.4|4850.1|4847.3|11
1608789600000|2020-12-24 06:00:00|4849.7|4846.9|4849.2|4846.4|4849.7|4846.9|4849.2|4846.4|11
1608789610000|2020-12-24 06:00:10|||||||||6
1608789620000|2020-12-24 06:00:20|||||||||1
1608789630000|2020-12-24 06:00:30|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|11
1608789640000|2020-12-24 06:00:40|4848.7|4845.9|4852.2|4849.4|4852.2|4849.4|4848.7|4845.9|25
1608789650000|2020-12-24 06:00:50|4852.7|4849.9|4852.1|4849.3|4853.2|4850.4|4851.2|4848.4|24
1608789660000|2020-12-24 06:01:00|4852.2|4849.4|4851.2|4848.4|4852.2|4849.4|4851.2|4848.4|7
1608789670000|2020-12-24 06:01:10|||||||||1
1608789690000|2020-12-24 06:01:30|4850.2|4847.4|4851.2|4848.4|4851.2|4848.4|4850.2|4847.4|25
1608789700000|2020-12-24 06:01:40|4850.3|4847.5|4850.2|4847.4|4850.3|4847.5|4850.2|4847.4|2
1608789710000|2020-12-24 06:01:50|4849.7|4846.9|4850.2|4847.4|4850.2|4847.4|4849.7|4846.9|2
1608789720000|2020-12-24 06:02:00|||||||||5
1608789730000|2020-12-24 06:02:10|4850.7|4847.9|4852.2|4849.4|4852.2|4849.4|4850.2|4847.4|20
1608789740000|2020-12-24 06:02:20|4852.1|4849.3|4852.2|4849.4|4852.2|4849.4|4852.1|4849.3|4
1608789760000|2020-12-24 06:02:40|||||||||1
1608789770000|2020-12-24 06:02:50|||||||||2
1608789780000|2020-12-24 06:03:00|4851.7|4848.9|4850.2|4847.4|4851.7|4848.9|4850.2|4847.4|3
1608789790000|2020-12-24 06:03:10|4851.2|4848.4|4852.2|4849.4|4852.2|4849.4|4851.2|4848.4|25
1608789800000|2020-12-24 06:03:20|4852.1|4849.3|4852.2|4849.4|4852.2|4849.4|4851.2|4848.4|3
1608789810000|2020-12-24 06:03:30|||||||||3
1608789820000|2020-12-24 06:03:40|4852.6|4849.8|4852.7|4849.9|4853.2|4850.4|4852.2|4849.4|39
1608789830000|2020-12-24 06:03:50|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|3
1608789840000|2020-12-24 06:04:00|4851.7|4848.9|4850.2|4847.4|4851.7|4848.9|4850.2|4847.4|16
1608789850000|2020-12-24 06:04:10|4849.7|4846.9|4850.2|4847.4|4850.2|4847.4|4849.2|4846.4|22
1608789860000|2020-12-24 06:04:20|||||||||1
1608789880000|2020-12-24 06:04:40|4849.2|4846.4|4850.2|4847.4|4850.2|4847.4|4849.2|4846.4|3
1608789890000|2020-12-24 06:04:50|4849.8|4847|4850.2|4847.4|4850.3|4847.5|4849.7|4846.9|0
1608789900000|2020-12-24 06:05:00|||||||||1
1608789930000|2020-12-24 06:05:30|4849.3|4846.5|4849.2|4846.4|4849.3|4846.5|4849.2|4846.4|10
1608789940000|2020-12-24 06:05:40|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4847.2|4844.4|34
1608789950000|2020-12-24 06:05:50|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|4848.3|4845.5|5
1608789970000|2020-12-24 06:06:10|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4847.7|4844.9|18
1608789980000|2020-12-24 06:06:20|4847.3|4844.5|4848.2|4845.4|4848.2|4845.4|4847.3|4844.5|13
1608789990000|2020-12-24 06:06:30|4847.8|4845|4847.3|4844.5|4848.2|4845.4|4847.3|4844.5|6
1608790010000|2020-12-24 06:06:50|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|1
1608790020000|2020-12-24 06:07:00|4846.8|4844|4845.2|4842.4|4846.8|4844|4845.2|4842.4|25
1608790030000|2020-12-24 06:07:10|4846.2|4843.4|4846.3|4843.5|4846.3|4843.5|4845.3|4842.5|21
1608790040000|2020-12-24 06:07:20|4846.2|4843.4|4845.2|4842.4|4846.3|4843.5|4845.2|4842.4|12
1608790050000|2020-12-24 06:07:30|4845.3|4842.5|4844.2|4841.4|4845.3|4842.5|4844.2|4841.4|28
1608790060000|2020-12-24 06:07:40|4844.3|4841.5|4845.2|4842.4|4845.2|4842.4|4844.2|4841.4|15
1608790070000|2020-12-24 06:07:50|4845.1|4842.3|4844.2|4841.4|4845.2|4842.4|4844.2|4841.4|15
1608790080000|2020-12-24 06:08:00|||||||||11
1608790090000|2020-12-24 06:08:10|||||||||17
1608790100000|2020-12-24 06:08:20|4844.1|4841.3|4844.2|4841.4|4844.2|4841.4|4844.1|4841.3|13
1608790110000|2020-12-24 06:08:30|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|6
1608790120000|2020-12-24 06:08:40|4844.7|4841.9|4844.3|4841.5|4845.1|4842.3|4844.3|4841.5|11
1608790130000|2020-12-24 06:08:50|||||||||1
1608790140000|2020-12-24 06:09:00|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|0
1608790150000|2020-12-24 06:09:10|||||||||1
1608790160000|2020-12-24 06:09:20|4844.3|4841.5|4845.2|4842.4|4845.2|4842.4|4844.3|4841.5|8
1608790170000|2020-12-24 06:09:30|4845.3|4842.5|4845.2|4842.4|4846.2|4843.4|4845.2|4842.4|15
1608790180000|2020-12-24 06:09:40|4844.7|4841.9|4844.2|4841.4|4844.7|4841.9|4844.2|4841.4|4
1608790190000|2020-12-24 06:09:50|4844.3|4841.5|4844.2|4841.4|4844.3|4841.5|4844.2|4841.4|1
1608790200000|2020-12-24 06:10:00|4844.3|4841.5|4844.2|4841.4|4844.3|4841.5|4844.2|4841.4|3
1608790210000|2020-12-24 06:10:10|4844.3|4841.5|4845.2|4842.4|4845.2|4842.4|4844.2|4841.4|14
1608790220000|2020-12-24 06:10:20|4845.3|4842.5|4846.2|4843.4|4846.2|4843.4|4845.3|4842.5|14
1608790230000|2020-12-24 06:10:30|4847|4844.2|4847.2|4844.4|4847.2|4844.4|4846.7|4843.9|19
1608790250000|2020-12-24 06:10:50|4847.3|4844.5|4847.2|4844.4|4847.3|4844.5|4847.2|4844.4|1
1608790260000|2020-12-24 06:11:00|4846.3|4843.5|4846.3|4843.5|4847.2|4844.4|4846.3|4843.5|14
1608790270000|2020-12-24 06:11:10|4846.2|4843.4|4846.2|4843.4|4846.2|4843.4|4846.2|4843.4|1
1608790280000|2020-12-24 06:11:20|4846.3|4843.5|4846.2|4843.4|4846.3|4843.5|4846.2|4843.4|2
1608790290000|2020-12-24 06:11:30|4845.8|4843|4845.2|4842.4|4846.2|4843.4|4845.2|4842.4|11
1608790300000|2020-12-24 06:11:40|||||||||2
1608790310000|2020-12-24 06:11:50|||||||||1
1608790320000|2020-12-24 06:12:00|||||||||1
1608790340000|2020-12-24 06:12:20|||||||||1
1608790350000|2020-12-24 06:12:30|||||||||1
1608790370000|2020-12-24 06:12:50|4845.3|4842.5|4846.2|4843.4|4846.2|4843.4|4845.3|4842.5|7
1608790380000|2020-12-24 06:13:00|4847|4844.2|4847.2|4844.4|4847.3|4844.5|4847|4844.2|9
1608790390000|2020-12-24 06:13:10|4847.3|4844.5|4848.2|4845.4|4848.2|4845.4|4847.3|4844.5|8
1608790400000|2020-12-24 06:13:20|||||||||5
1608790410000|2020-12-24 06:13:30|4848.6|4845.8|4848.2|4845.4|4849.2|4846.4|4848.2|4845.4|17
1608790420000|2020-12-24 06:13:40|4848.3|4845.5|4848.2|4845.4|4848.3|4845.5|4848.2|4845.4|20
1608790430000|2020-12-24 06:13:50|4847.8|4845|4847.2|4844.4|4847.8|4845|4847.2|4844.4|6
1608790440000|2020-12-24 06:14:00|4848.1|4845.3|4849.2|4846.4|4849.2|4846.4|4848.1|4845.3|14
1608790450000|2020-12-24 06:14:10|||||||||2
1608790460000|2020-12-24 06:14:20|4849.3|4846.5|4849.2|4846.4|4850.2|4847.4|4849.2|4846.4|12
1608790480000|2020-12-24 06:14:40|4848.4|4845.6|4848.2|4845.4|4848.4|4845.6|4848.2|4845.4|7
1608790490000|2020-12-24 06:14:50|4849|4846.2|4849.2|4846.4|4849.2|4846.4|4849|4846.2|3
1608790500000|2020-12-24 06:15:00|4848.3|4845.5|4846.2|4843.4|4848.3|4845.5|4846.2|4843.4|26
1608790510000|2020-12-24 06:15:10|||||||||10
1608790520000|2020-12-24 06:15:20|4845.3|4842.5|4846.2|4843.4|4846.2|4843.4|4845.2|4842.4|9
1608790530000|2020-12-24 06:15:30|4845.8|4843|4846.2|4843.4|4846.2|4843.4|4845.2|4842.4|6
1608790540000|2020-12-24 06:15:40|4845.3|4842.5|4845.3|4842.5|4845.3|4842.5|4845.2|4842.4|14
1608790550000|2020-12-24 06:15:50|4845.2|4842.4|4845.2|4842.4|4845.2|4842.4|4845.2|4842.4|0
1608790560000|2020-12-24 06:16:00|4845.1|4842.3|4845.2|4842.4|4845.2|4842.4|4845.1|4842.3|8
1608790570000|2020-12-24 06:16:10|4844.4|4841.6|4844.3|4841.5|4844.4|4841.6|4844.2|4841.4|13
1608790580000|2020-12-24 06:16:20|||||||||1
1608790590000|2020-12-24 06:16:30|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|2
1608790600000|2020-12-24 06:16:40|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|4844.3|4841.5|0
1608790610000|2020-12-24 06:16:50|||||||||1
1608790630000|2020-12-24 06:17:10|4844.2|4841.4|4843.2|4840.4|4844.2|4841.4|4843.2|4840.4|23
1608790640000|2020-12-24 06:17:20|4843.3|4840.5|4843.2|4840.4|4843.3|4840.5|4843.2|4840.4|1
1608790670000|2020-12-24 06:17:50|||||||||1
1608790680000|2020-12-24 06:18:00|4842.3|4839.5|4842.2|4839.4|4842.3|4839.5|4842.2|4839.4|22
1608790690000|2020-12-24 06:18:10|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|2
1608790700000|2020-12-24 06:18:20|4843.2|4840.4|4842.2|4839.4|4843.2|4840.4|4842.2|4839.4|12
1608790710000|2020-12-24 06:18:30|4842.3|4839.5|4843.3|4840.5|4843.3|4840.5|4842.2|4839.4|7
1608790730000|2020-12-24 06:18:50|||||||||2
1608790740000|2020-12-24 06:19:00|||||||||1
1608790750000|2020-12-24 06:19:10|4843.2|4840.4|4843.3|4840.5|4843.3|4840.5|4843.2|4840.4|3
1608790760000|2020-12-24 06:19:20|4842.7|4839.9|4842.2|4839.4|4842.8|4840|4841.3|4838.5|50
1608790770000|2020-12-24 06:19:30|||||||||6
1608790780000|2020-12-24 06:19:40|4842.1|4839.3|4842.2|4839.4|4842.2|4839.4|4841.3|4838.5|23
1608790790000|2020-12-24 06:19:50|4841.3|4838.5|4840.2|4837.4|4842.2|4839.4|4840.2|4837.4|44
1608790800000|2020-12-24 06:20:00|4840.3|4837.5|4840.2|4837.4|4840.3|4837.5|4840.2|4837.4|10
1608790810000|2020-12-24 06:20:10|4840.3|4837.5|4840.2|4837.4|4840.3|4837.5|4840.2|4837.4|13
1608790820000|2020-12-24 06:20:20|4840.3|4837.5|4840.2|4837.4|4840.3|4837.5|4840.2|4837.4|3
1608790830000|2020-12-24 06:20:30|4840.3|4837.5|4840.2|4837.4|4840.3|4837.5|4840.2|4837.4|5
1608790840000|2020-12-24 06:20:40|4840.3|4837.5|4841.2|4838.4|4841.2|4838.4|4840.3|4837.5|11
1608790850000|2020-12-24 06:20:50|4841.1|4838.3|4841.2|4838.4|4841.3|4838.5|4841.1|4838.3|2
1608790860000|2020-12-24 06:21:00|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|13
1608790870000|2020-12-24 06:21:10|4840.7|4837.9|4841.1|4838.3|4841.2|4838.4|4840.7|4837.9|12
1608790880000|2020-12-24 06:21:20|4841.2|4838.4|4841.1|4838.3|4841.2|4838.4|4841.1|4838.3|0
1608790890000|2020-12-24 06:21:30|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|0
1608790900000|2020-12-24 06:21:40|||||||||2
1608790910000|2020-12-24 06:21:50|4841.1|4838.3|4841.1|4838.3|4841.2|4838.4|4840.7|4837.9|13
1608790920000|2020-12-24 06:22:00|4841.2|4838.4|4841.1|4838.3|4841.2|4838.4|4841.1|4838.3|0
1608790930000|2020-12-24 06:22:10|4840.3|4837.5|4840.2|4837.4|4841.1|4838.3|4840.2|4837.4|9
1608790940000|2020-12-24 06:22:20|4840.1|4837.3|4839.2|4836.4|4840.1|4837.3|4838.3|4835.5|47
1608790950000|2020-12-24 06:22:30|4839.1|4836.3|4839.2|4836.4|4839.2|4836.4|4838.3|4835.5|5
1608790960000|2020-12-24 06:22:40|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|3
1608790970000|2020-12-24 06:22:50|4839.2|4836.4|4837.2|4834.4|4839.2|4836.4|4837.2|4834.4|47
1608790980000|2020-12-24 06:23:00|4837.3|4834.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|8
1608790990000|2020-12-24 06:23:10|4837.1|4834.3|4837.2|4834.4|4837.2|4834.4|4837.1|4834.3|17
1608791000000|2020-12-24 06:23:20|4837.1|4834.3|4837.2|4834.4|4837.2|4834.4|4837.1|4834.3|10
1608791010000|2020-12-24 06:23:30|4837.1|4834.3|4837.2|4834.4|4837.2|4834.4|4837.1|4834.3|27
1608791020000|2020-12-24 06:23:40|4838|4835.2|4838.2|4835.4|4838.2|4835.4|4838|4835.2|3
1608791030000|2020-12-24 06:23:50|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|5
1608791040000|2020-12-24 06:24:00|4839.2|4836.4|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|18
1608791050000|2020-12-24 06:24:10|4838.7|4835.9|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|4
1608791060000|2020-12-24 06:24:20|||||||||18
1608791070000|2020-12-24 06:24:30|4838.3|4835.5|4836.2|4833.4|4838.3|4835.5|4836.2|4833.4|33
1608791080000|2020-12-24 06:24:40|4836.3|4833.5|4836.2|4833.4|4836.3|4833.5|4836.2|4833.4|4
1608791090000|2020-12-24 06:24:50|4835.8|4833|4835.3|4832.5|4836.2|4833.4|4835.2|4832.4|46
1608791100000|2020-12-24 06:25:00|4835.2|4832.4|4835.2|4832.4|4835.3|4832.5|4835.2|4832.4|9
1608791110000|2020-12-24 06:25:10|4834.8|4832|4837.2|4834.4|4837.2|4834.4|4834.3|4831.5|30
1608791120000|2020-12-24 06:25:20|4837.1|4834.3|4837.2|4834.4|4837.2|4834.4|4836.3|4833.5|10
1608791130000|2020-12-24 06:25:30|||||||||2
1608791140000|2020-12-24 06:25:40|4836.3|4833.5|4836.2|4833.4|4836.3|4833.5|4836.2|4833.4|16
1608791150000|2020-12-24 06:25:50|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.2|4833.4|3
1608791160000|2020-12-24 06:26:00|4836.4|4833.6|4838.2|4835.4|4838.3|4835.5|4836.3|4833.5|17
1608791170000|2020-12-24 06:26:10|4837.2|4834.4|4837.2|4834.4|4838.2|4835.4|4837.2|4834.4|13
1608791180000|2020-12-24 06:26:20|||||||||3
1608791190000|2020-12-24 06:26:30|4837.3|4834.5|4837.2|4834.4|4837.3|4834.5|4837.2|4834.4|3
1608791200000|2020-12-24 06:26:40|4837.6|4834.8|4838.2|4835.4|4838.2|4835.4|4837.3|4834.5|7
1608791210000|2020-12-24 06:26:50|4838.1|4835.3|4837.2|4834.4|4838.1|4835.3|4837.2|4834.4|22
1608791220000|2020-12-24 06:27:00|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|15
1608791230000|2020-12-24 06:27:10|4837.1|4834.3|4837.2|4834.4|4837.2|4834.4|4837.1|4834.3|3
1608791240000|2020-12-24 06:27:20|4836.3|4833.5|4836.2|4833.4|4836.3|4833.5|4836.2|4833.4|11
1608791250000|2020-12-24 06:27:30|4836.3|4833.5|4835.2|4832.4|4836.3|4833.5|4835.2|4832.4|11
1608791260000|2020-12-24 06:27:40|||||||||7
1608791270000|2020-12-24 06:27:50|||||||||2
1608791280000|2020-12-24 06:28:00|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|18
1608791290000|2020-12-24 06:28:10|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|0
1608791300000|2020-12-24 06:28:20|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4834.4|4831.6|23
1608791310000|2020-12-24 06:28:30|4835.2|4832.4|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|15
1608791320000|2020-12-24 06:28:40|4835.2|4832.4|4835.3|4832.5|4835.3|4832.5|4835.2|4832.4|19
1608791330000|2020-12-24 06:28:50|4835.7|4832.9|4835.2|4832.4|4835.7|4832.9|4835.2|4832.4|3
1608791340000|2020-12-24 06:29:00|4835.3|4832.5|4835.2|4832.4|4835.3|4832.5|4835.2|4832.4|2
1608791350000|2020-12-24 06:29:10|4835.3|4832.5|4835.8|4833|4835.8|4833|4835.2|4832.4|16
1608791360000|2020-12-24 06:29:20|4835.4|4832.6|4836.2|4833.4|4836.2|4833.4|4835.3|4832.5|5
1608791370000|2020-12-24 06:29:30|4835.4|4832.6|4835.3|4832.5|4835.4|4832.6|4835.3|4832.5|4
1608791380000|2020-12-24 06:29:40|4835.2|4832.4|4835.3|4832.5|4835.3|4832.5|4835.2|4832.4|3
1608791390000|2020-12-24 06:29:50|4835.2|4832.4|4835.3|4832.5|4835.3|4832.5|4835.2|4832.4|13
1608791400000|2020-12-24 06:30:00|4835.7|4832.9|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|34
1608791410000|2020-12-24 06:30:10|4834.3|4831.5|4835.3|4832.5|4835.3|4832.5|4834.2|4831.4|24
1608791420000|2020-12-24 06:30:20|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4
1608791430000|2020-12-24 06:30:30|4834.3|4831.5|4835.1|4832.3|4835.1|4832.3|4834.2|4831.4|33
1608791440000|2020-12-24 06:30:40|4835.2|4832.4|4836.1|4833.3|4836.1|4833.3|4834.3|4831.5|27
1608791450000|2020-12-24 06:30:50|4836.2|4833.4|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|16
1608791460000|2020-12-24 06:31:00|4834.4|4831.6|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|13
1608791470000|2020-12-24 06:31:10|4834.4|4831.6|4834.2|4831.4|4834.4|4831.6|4834.2|4831.4|9
1608791480000|2020-12-24 06:31:20|4834.3|4831.5|4834.2|4831.4|4835.1|4832.3|4834.2|4831.4|7
1608791490000|2020-12-24 06:31:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|12
1608791500000|2020-12-24 06:31:40|4833.4|4830.6|4833.2|4830.4|4833.4|4830.6|4833.2|4830.4|41
1608791510000|2020-12-24 06:31:50|4833.6|4830.8|4834.3|4831.5|4834.3|4831.5|4833.6|4830.8|12
1608791520000|2020-12-24 06:32:00|4834.1|4831.3|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|23
1608791530000|2020-12-24 06:32:10|4832.3|4829.5|4829.2|4826.4|4832.3|4829.5|4829.2|4826.4|147
1608791540000|2020-12-24 06:32:20|4828.7|4825.9|4829.2|4826.4|4829.3|4826.5|4828.7|4825.9|31
1608791550000|2020-12-24 06:32:30|4828.8|4826|4828.2|4825.4|4828.8|4826|4827.3|4824.5|27
1608791560000|2020-12-24 06:32:40|4828.3|4825.5|4829.2|4826.4|4829.3|4826.5|4828.3|4825.5|26
1608791580000|2020-12-24 06:33:00|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|1
1608791590000|2020-12-24 06:33:10|4829.2|4826.4|4829.2|4826.4|4830.2|4827.4|4829.2|4826.4|29
1608791600000|2020-12-24 06:33:20|4829.3|4826.5|4829.2|4826.4|4830.1|4827.3|4829.1|4826.3|6
1608791610000|2020-12-24 06:33:30|4828.4|4825.6|4828.2|4825.4|4828.4|4825.6|4827.3|4824.5|41
1608791620000|2020-12-24 06:33:40|4828.3|4825.5|4828.2|4825.4|4828.3|4825.5|4828.2|4825.4|37
1608791630000|2020-12-24 06:33:50|4827.8|4825|4828.2|4825.4|4828.2|4825.4|4827.3|4824.5|18
1608791640000|2020-12-24 06:34:00|4828.3|4825.5|4828.2|4825.4|4828.3|4825.5|4827.8|4825|22
1608791650000|2020-12-24 06:34:10|4827.4|4824.6|4827.2|4824.4|4827.4|4824.6|4827.2|4824.4|29
1608791660000|2020-12-24 06:34:20|||||||||1
1608791670000|2020-12-24 06:34:30|4827.3|4824.5|4828.2|4825.4|4829.2|4826.4|4827.3|4824.5|34
1608791680000|2020-12-24 06:34:40|4828.3|4825.5|4829.2|4826.4|4829.3|4826.5|4828.2|4825.4|20
1608791690000|2020-12-24 06:34:50|4828.7|4825.9|4828.2|4825.4|4828.7|4825.9|4828.2|4825.4|18
1608791700000|2020-12-24 06:35:00|4828.3|4825.5|4828.2|4825.4|4828.3|4825.5|4828.2|4825.4|8
1608791710000|2020-12-24 06:35:10|4827.3|4824.5|4827.2|4824.4|4827.3|4824.5|4827.2|4824.4|24
1608791720000|2020-12-24 06:35:20|4827.3|4824.5|4828.2|4825.4|4828.2|4825.4|4827.3|4824.5|3
1608791730000|2020-12-24 06:35:30|4828.3|4825.5|4827.2|4824.4|4828.3|4825.5|4827.2|4824.4|7
1608791740000|2020-12-24 06:35:40|||||||||5
1608791750000|2020-12-24 06:35:50|4827.3|4824.5|4827.2|4824.4|4827.3|4824.5|4827.2|4824.4|7
1608791760000|2020-12-24 06:36:00|||||||||2
1608791770000|2020-12-24 06:36:10|||||||||2
1608791780000|2020-12-24 06:36:20|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|0
1608791790000|2020-12-24 06:36:30|4827.2|4824.4|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|35
1608791800000|2020-12-24 06:36:40|4828.1|4825.3|4828.2|4825.4|4828.6|4825.8|4828.1|4825.3|14
1608791810000|2020-12-24 06:36:50|4828.6|4825.8|4829.2|4826.4|4829.2|4826.4|4828.2|4825.4|4
1608791820000|2020-12-24 06:37:00|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|12
1608791830000|2020-12-24 06:37:10|4829.2|4826.4|4829.2|4826.4|4829.6|4826.8|4829.2|4826.4|10
1608791840000|2020-12-24 06:37:20|4829.6|4826.8|4829.2|4826.4|4830.2|4827.4|4829.2|4826.4|2
1608791850000|2020-12-24 06:37:30|4829.6|4826.8|4829.2|4826.4|4829.6|4826.8|4829.2|4826.4|1
1608791860000|2020-12-24 06:37:40|4829.6|4826.8|4829.2|4826.4|4830.2|4827.4|4829.1|4826.3|9
1608791870000|2020-12-24 06:37:50|||||||||1
1608791880000|2020-12-24 06:38:00|4829.1|4826.3|4828.2|4825.4|4829.1|4826.3|4827.2|4824.4|28
1608791890000|2020-12-24 06:38:10|4828.3|4825.5|4829.2|4826.4|4829.2|4826.4|4828.3|4825.5|18
1608791900000|2020-12-24 06:38:20|4829.3|4826.5|4828.2|4825.4|4829.3|4826.5|4828.2|4825.4|21
1608791910000|2020-12-24 06:38:30|||||||||1
1608791920000|2020-12-24 06:38:40|4828.3|4825.5|4828.2|4825.4|4828.3|4825.5|4828.2|4825.4|1
1608791930000|2020-12-24 06:38:50|4828.3|4825.5|4829.2|4826.4|4829.2|4826.4|4828.3|4825.5|9
1608791940000|2020-12-24 06:39:00|||||||||2
1608791950000|2020-12-24 06:39:10|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|115
1608791960000|2020-12-24 06:39:20|4826.7|4823.9|4827.2|4824.4|4827.2|4824.4|4826.7|4823.9|4
1608791970000|2020-12-24 06:39:30|4827.6|4824.8|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|27
1608791990000|2020-12-24 06:39:50|||||||||2
1608792000000|2020-12-24 06:40:00|||||||||7
1608792010000|2020-12-24 06:40:10|4827.7|4824.9|4828.2|4825.4|4828.2|4825.4|4827.7|4824.9|0
1608792020000|2020-12-24 06:40:20|4828.6|4825.8|4829.2|4826.4|4829.2|4826.4|4828.2|4825.4|31
1608792030000|2020-12-24 06:40:30|4828.2|4825.4|4829.2|4826.4|4829.2|4826.4|4828.2|4825.4|9
1608792050000|2020-12-24 06:40:50|||||||||2
1608792060000|2020-12-24 06:41:00|||||||||2
1608792070000|2020-12-24 06:41:10|||||||||4
1608792080000|2020-12-24 06:41:20|4830|4827.2|4831.2|4828.4|4831.2|4828.4|4830|4827.2|19
1608792090000|2020-12-24 06:41:30|||||||||5
1608792100000|2020-12-24 06:41:40|4831.3|4828.5|4832.2|4829.4|4832.2|4829.4|4831.3|4828.5|21
1608792120000|2020-12-24 06:42:00|4832.3|4829.5|4832.3|4829.5|4833.1|4830.3|4832.3|4829.5|13
1608792130000|2020-12-24 06:42:10|4832.7|4829.9|4833.2|4830.4|4833.2|4830.4|4832.3|4829.5|2
1608792140000|2020-12-24 06:42:20|4832.3|4829.5|4833.2|4830.4|4833.2|4830.4|4832.3|4829.5|6
1608792150000|2020-12-24 06:42:30|||||||||6
1608792160000|2020-12-24 06:42:40|4833.3|4830.5|4834.2|4831.4|4834.2|4831.4|4833.3|4830.5|23
1608792170000|2020-12-24 06:42:50|||||||||5
1608792190000|2020-12-24 06:43:10|4835|4832.2|4835.2|4832.4|4835.7|4832.9|4835|4832.2|21
1608792200000|2020-12-24 06:43:20|||||||||2
1608792210000|2020-12-24 06:43:30|||||||||1
1608792230000|2020-12-24 06:43:50|4835.3|4832.5|4835.2|4832.4|4835.3|4832.5|4835.2|4832.4|3
1608792240000|2020-12-24 06:44:00|||||||||2
1608792250000|2020-12-24 06:44:10|4835.3|4832.5|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|4
1608792260000|2020-12-24 06:44:20|4834.8|4832|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|18
1608792270000|2020-12-24 06:44:30|4833.2|4830.4|4834.2|4831.4|4834.2|4831.4|4833.2|4830.4|11
1608792280000|2020-12-24 06:44:40|||||||||2
1608792290000|2020-12-24 06:44:50|4834.3|4831.5|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|17
1608792300000|2020-12-24 06:45:00|4835.3|4832.5|4835.3|4832.5|4836.3|4833.5|4835.2|4832.4|9
1608792310000|2020-12-24 06:45:10|4836.1|4833.3|4836.2|4833.4|4836.2|4833.4|4836.1|4833.3|5
1608792320000|2020-12-24 06:45:20|||||||||1
1608792330000|2020-12-24 06:45:30|4836.3|4833.5|4836.2|4833.4|4836.3|4833.5|4836.2|4833.4|10
1608792340000|2020-12-24 06:45:40|4835.3|4832.5|4835.2|4832.4|4835.3|4832.5|4835.2|4832.4|11
1608792350000|2020-12-24 06:45:50|||||||||1
1608792360000|2020-12-24 06:46:00|4834.8|4832|4835.2|4832.4|4835.2|4832.4|4834.8|4832|7
1608792370000|2020-12-24 06:46:10|4834.3|4831.5|4834.2|4831.4|4834.3|4831.5|4834.2|4831.4|4
1608792390000|2020-12-24 06:46:30|||||||||2
1608792400000|2020-12-24 06:46:40|||||||||1
1608792410000|2020-12-24 06:46:50|||||||||2
1608792430000|2020-12-24 06:47:10|4834.8|4832|4835.2|4832.4|4835.2|4832.4|4834.3|4831.5|7
1608792440000|2020-12-24 06:47:20|4835.3|4832.5|4836.2|4833.4|4836.2|4833.4|4835.2|4832.4|10
1608792450000|2020-12-24 06:47:30|||||||||11
1608792460000|2020-12-24 06:47:40|||||||||2
1608792470000|2020-12-24 06:47:50|||||||||4
1608792480000|2020-12-24 06:48:00|4837.3|4834.5|4837.2|4834.4|4837.3|4834.5|4836.3|4833.5|39
1608792490000|2020-12-24 06:48:10|4837.1|4834.3|4837.2|4834.4|4837.2|4834.4|4836.3|4833.5|18
1608792500000|2020-12-24 06:48:20|||||||||1
1608792510000|2020-12-24 06:48:30|4836.8|4834|4836.3|4833.5|4837.2|4834.4|4836.3|4833.5|8
1608792520000|2020-12-24 06:48:40|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4
1608792530000|2020-12-24 06:48:50|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|1
1608792540000|2020-12-24 06:49:00|4835.2|4832.4|4833.2|4830.4|4835.2|4832.4|4833.2|4830.4|32
1608792550000|2020-12-24 06:49:10|4833.1|4830.3|4833.2|4830.4|4833.2|4830.4|4833.1|4830.3|2
1608792560000|2020-12-24 06:49:20|||||||||2
1608792570000|2020-12-24 06:49:30|||||||||2
1608792590000|2020-12-24 06:49:50|||||||||2
1608792600000|2020-12-24 06:50:00|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4832.3|4829.5|11
1608792610000|2020-12-24 06:50:10|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|2
1608792620000|2020-12-24 06:50:20|||||||||3
1608792640000|2020-12-24 06:50:40|4832.8|4830|4833.2|4830.4|4833.2|4830.4|4832.8|4830|8
1608792660000|2020-12-24 06:51:00|4832.7|4829.9|4833.2|4830.4|4833.2|4830.4|4832.2|4829.4|16
1608792670000|2020-12-24 06:51:10|4832.8|4830|4832.2|4829.4|4832.8|4830|4832.2|4829.4|5
1608792680000|2020-12-24 06:51:20|4833.1|4830.3|4833.2|4830.4|4833.2|4830.4|4833.1|4830.3|7
1608792700000|2020-12-24 06:51:40|4832.8|4830|4832.2|4829.4|4832.8|4830|4832.2|4829.4|8
1608792710000|2020-12-24 06:51:50|||||||||5
1608792720000|2020-12-24 06:52:00|4832.7|4829.9|4833.2|4830.4|4833.2|4830.4|4832.2|4829.4|3
1608792730000|2020-12-24 06:52:10|||||||||1
1608792740000|2020-12-24 06:52:20|4833.3|4830.5|4834.2|4831.4|4834.2|4831.4|4833.3|4830.5|12
1608792770000|2020-12-24 06:52:50|||||||||3
1608792780000|2020-12-24 06:53:00|4835.1|4832.3|4834.3|4831.5|4835.2|4832.4|4834.3|4831.5|27
1608792790000|2020-12-24 06:53:10|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|1
1608792800000|2020-12-24 06:53:20|||||||||1
1608792810000|2020-12-24 06:53:30|||||||||1
1608792830000|2020-12-24 06:53:50|||||||||1
1608792840000|2020-12-24 06:54:00|4833.4|4830.6|4832.2|4829.4|4833.4|4830.6|4832.2|4829.4|23
1608792860000|2020-12-24 06:54:20|||||||||1
1608792870000|2020-12-24 06:54:30|4832.3|4829.5|4835.3|4832.5|4835.3|4832.5|4832.3|4829.5|27
1608792880000|2020-12-24 06:54:40|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|0
1608792890000|2020-12-24 06:54:50|4835.3|4832.5|4836.2|4833.4|4836.2|4833.4|4835.3|4832.5|28
1608792900000|2020-12-24 06:55:00|4836.1|4833.3|4834.2|4831.4|4836.1|4833.3|4833.2|4830.4|13
1608792920000|2020-12-24 06:55:20|||||||||2
1608792930000|2020-12-24 06:55:30|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4835|4832.2|10
1608792960000|2020-12-24 06:56:00|4835.1|4832.3|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|5
1608792970000|2020-12-24 06:56:10|||||||||2
1608792980000|2020-12-24 06:56:20|4833.8|4831|4834.2|4831.4|4834.3|4831.5|4833.8|4831|30
1608792990000|2020-12-24 06:56:30|4833.8|4831|4834.2|4831.4|4834.3|4831.5|4833.3|4830.5|28
1608793000000|2020-12-24 06:56:40|||||||||2
1608793010000|2020-12-24 06:56:50|4833.3|4830.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|8
1608793020000|2020-12-24 06:57:00|4832.2|4829.4|4834.2|4831.4|4834.2|4831.4|4832.2|4829.4|17
1608793030000|2020-12-24 06:57:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|0
1608793040000|2020-12-24 06:57:20|||||||||3
1608793050000|2020-12-24 06:57:30|4834.2|4831.4|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|10
1608793060000|2020-12-24 06:57:40|4832.4|4829.6|4833.2|4830.4|4833.2|4830.4|4832.3|4829.5|6
1608793070000|2020-12-24 06:57:50|4832.8|4830|4831.2|4828.4|4832.8|4830|4831.2|4828.4|13
1608793080000|2020-12-24 06:58:00|4830.8|4828|4830.2|4827.4|4830.8|4828|4830.2|4827.4|15
1608793090000|2020-12-24 06:58:10|||||||||5
1608793100000|2020-12-24 06:58:20|4829.3|4826.5|4830.2|4827.4|4830.2|4827.4|4829.3|4826.5|9
1608793110000|2020-12-24 06:58:30|4830.3|4827.5|4831.2|4828.4|4832.2|4829.4|4830.3|4827.5|24
1608793120000|2020-12-24 06:58:40|4831.3|4828.5|4831.2|4828.4|4831.3|4828.5|4831.2|4828.4|8
1608793130000|2020-12-24 06:58:50|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|2
1608793140000|2020-12-24 06:59:00|4832.1|4829.3|4833.2|4830.4|4833.2|4830.4|4832.1|4829.3|18
1608793150000|2020-12-24 06:59:10|4833.3|4830.5|4834.2|4831.4|4834.3|4831.5|4833.3|4830.5|9
1608793160000|2020-12-24 06:59:20|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4835|4832.2|24
1608793170000|2020-12-24 06:59:30|4834.8|4832|4835.2|4832.4|4835.2|4832.4|4834.3|4831.5|12
1608793180000|2020-12-24 06:59:40|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|6
1608793190000|2020-12-24 06:59:50|4835.1|4832.3|4836.2|4833.4|4836.2|4833.4|4835.1|4832.3|11
1608793200000|2020-12-24 07:00:00|4835.7|4832.9|4835.3|4832.5|4836.3|4833.5|4835.2|4832.4|13
1608793210000|2020-12-24 07:00:10|4835.2|4832.4|4831.2|4828.4|4835.2|4832.4|4831.1|4828.3|22
1608793220000|2020-12-24 07:00:20|4830.4|4827.6|4831.1|4828.3|4831.1|4828.3|4830.2|4827.4|12
1608793230000|2020-12-24 07:00:30|4830.3|4827.5|4830.2|4827.4|4830.7|4827.9|4830.2|4827.4|4
1608793240000|2020-12-24 07:00:40|4830.3|4827.5|4830.2|4827.4|4830.3|4827.5|4830.2|4827.4|1
1608793250000|2020-12-24 07:00:50|||||||||1
1608793260000|2020-12-24 07:01:00|||||||||2
1608793270000|2020-12-24 07:01:10|4831.3|4828.5|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|24
1608793280000|2020-12-24 07:01:20|4833.2|4830.4|4833.2|4830.4|4833.3|4830.5|4833.2|4830.4|1
1608793290000|2020-12-24 07:01:30|4832.8|4830|4833.2|4830.4|4833.2|4830.4|4832.2|4829.4|17
1608793300000|2020-12-24 07:01:40|4833.3|4830.5|4834.2|4831.4|4834.2|4831.4|4833.3|4830.5|3
1608793310000|2020-12-24 07:01:50|4833.3|4830.5|4832.2|4829.4|4833.3|4830.5|4832.2|4829.4|15
1608793320000|2020-12-24 07:02:00|4832.8|4830|4831.2|4828.4|4832.8|4830|4831.2|4828.4|13
1608793330000|2020-12-24 07:02:10|4831.3|4828.5|4831.3|4828.5|4831.8|4829|4831.2|4828.4|2
1608793340000|2020-12-24 07:02:20|4831.4|4828.6|4832.2|4829.4|4832.2|4829.4|4831.2|4828.4|31
1608793350000|2020-12-24 07:02:30|4832.3|4829.5|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|14
1608793360000|2020-12-24 07:02:40|||||||||1
1608793370000|2020-12-24 07:02:50|4832.3|4829.5|4832.2|4829.4|4832.8|4830|4832.2|4829.4|1
1608793390000|2020-12-24 07:03:10|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4832.2|4829.4|9
1608793400000|2020-12-24 07:03:20|4832.8|4830|4833.2|4830.4|4833.2|4830.4|4832.8|4830|0
1608793410000|2020-12-24 07:03:30|4833.3|4830.5|4833.3|4830.5|4834.2|4831.4|4833.3|4830.5|4
1608793420000|2020-12-24 07:03:40|4833.2|4830.4|4833.2|4830.4|4833.6|4830.8|4833.2|4830.4|7
1608793430000|2020-12-24 07:03:50|||||||||3
1608793440000|2020-12-24 07:04:00|4834|4831.2|4834.2|4831.4|4834.2|4831.4|4833.2|4830.4|9
1608793460000|2020-12-24 07:04:20|4833.3|4830.5|4832.2|4829.4|4833.3|4830.5|4832.2|4829.4|13
1608793470000|2020-12-24 07:04:30|||||||||2
1608793480000|2020-12-24 07:04:40|4831.8|4829|4830.2|4827.4|4832.1|4829.3|4830.2|4827.4|50
1608793490000|2020-12-24 07:04:50|4830.1|4827.3|4829.2|4826.4|4830.1|4827.3|4829.2|4826.4|7
1608793500000|2020-12-24 07:05:00|4828.2|4825.4|4829.2|4826.4|4829.2|4826.4|4828.2|4825.4|30
1608793510000|2020-12-24 07:05:10|||||||||7
1608793520000|2020-12-24 07:05:20|4829.4|4826.6|4830.2|4827.4|4830.2|4827.4|4829.4|4826.6|6
1608793530000|2020-12-24 07:05:30|4829.8|4827|4828.2|4825.4|4829.8|4827|4828.2|4825.4|14
1608793540000|2020-12-24 07:05:40|4829|4826.2|4829.2|4826.4|4829.2|4826.4|4829|4826.2|13
1608793550000|2020-12-24 07:05:50|4829.1|4826.3|4829.2|4826.4|4829.2|4826.4|4828.2|4825.4|16
1608793560000|2020-12-24 07:06:00|4829.1|4826.3|4829.2|4826.4|4829.2|4826.4|4829.1|4826.3|1
1608793570000|2020-12-24 07:06:10|4829.6|4826.8|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|13
1608793580000|2020-12-24 07:06:20|4829.8|4827|4829.2|4826.4|4829.8|4827|4829.2|4826.4|9
1608793590000|2020-12-24 07:06:30|4830|4827.2|4829.2|4826.4|4830.2|4827.4|4829.2|4826.4|12
1608793610000|2020-12-24 07:06:50|||||||||3
1608793620000|2020-12-24 07:07:00|4828.4|4825.6|4828.2|4825.4|4828.4|4825.6|4828.2|4825.4|11
1608793630000|2020-12-24 07:07:10|||||||||84
1608793640000|2020-12-24 07:07:20|4828|4825.2|4827.2|4824.4|4828|4825.2|4827.2|4824.4|38
1608793650000|2020-12-24 07:07:30|4828.1|4825.3|4828.2|4825.4|4828.2|4825.4|4828.1|4825.3|21
1608793660000|2020-12-24 07:07:40|4827.4|4824.6|4828.2|4825.4|4828.2|4825.4|4827.2|4824.4|22
1608793670000|2020-12-24 07:07:50|4829|4826.2|4829.2|4826.4|4829.2|4826.4|4829|4826.2|25
1608793680000|2020-12-24 07:08:00|4829.6|4826.8|4830.2|4827.4|4831.2|4828.4|4829.6|4826.8|72
1608793690000|2020-12-24 07:08:10|4830.1|4827.3|4830.2|4827.4|4830.2|4827.4|4830.1|4827.3|2
1608793710000|2020-12-24 07:08:30|4830.3|4827.5|4830.2|4827.4|4830.3|4827.5|4830.2|4827.4|5
1608793720000|2020-12-24 07:08:40|4830.6|4827.8|4831.2|4828.4|4831.2|4828.4|4830.6|4827.8|2
1608793730000|2020-12-24 07:08:50|4832|4829.2|4831.2|4828.4|4832.2|4829.4|4831.2|4828.4|16
1608793740000|2020-12-24 07:09:00|||||||||1
1608793750000|2020-12-24 07:09:10|4831.1|4828.3|4830.2|4827.4|4831.2|4828.4|4830.2|4827.4|10
1608793760000|2020-12-24 07:09:20|4831.1|4828.3|4830.2|4827.4|4831.1|4828.3|4829.3|4826.5|27
1608793770000|2020-12-24 07:09:30|||||||||2
1608793780000|2020-12-24 07:09:40|4830.1|4827.3|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|19
1608793790000|2020-12-24 07:09:50|4829.2|4826.4|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|11
1608793800000|2020-12-24 07:10:00|4829.2|4826.4|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|10
1608793810000|2020-12-24 07:10:10|4829.8|4827|4829.2|4826.4|4829.8|4827|4829.2|4826.4|6
1608793820000|2020-12-24 07:10:20|4829.3|4826.5|4831.2|4828.4|4831.2|4828.4|4829.3|4826.5|19
1608793830000|2020-12-24 07:10:30|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4832|4829.2|10
1608793840000|2020-12-24 07:10:40|4831.7|4828.9|4832.2|4829.4|4832.2|4829.4|4831.7|4828.9|13
1608793850000|2020-12-24 07:10:50|4831.4|4828.6|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|6
1608793860000|2020-12-24 07:11:00|4830.4|4827.6|4831.2|4828.4|4831.2|4828.4|4830.2|4827.4|3
1608793870000|2020-12-24 07:11:10|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|1
1608793880000|2020-12-24 07:11:20|4831.7|4828.9|4831.3|4828.5|4832.1|4829.3|4831.3|4828.5|1
1608793890000|2020-12-24 07:11:30|||||||||5
1608793900000|2020-12-24 07:11:40|4831.7|4828.9|4831.3|4828.5|4831.8|4829|4831.3|4828.5|0
1608793910000|2020-12-24 07:11:50|4832.2|4829.4|4833.2|4830.4|4833.2|4830.4|4832.2|4829.4|20
1608793920000|2020-12-24 07:12:00|4832.8|4830|4831.3|4828.5|4832.8|4830|4831.3|4828.5|15
1608793930000|2020-12-24 07:12:10|||||||||2
1608793940000|2020-12-24 07:12:20|4832.3|4829.5|4833.2|4830.4|4833.2|4830.4|4832.3|4829.5|31
1608793950000|2020-12-24 07:12:30|4832.8|4830|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|6
1608793960000|2020-12-24 07:12:40|4831.3|4828.5|4832.2|4829.4|4832.2|4829.4|4831.3|4828.5|3
1608793970000|2020-12-24 07:12:50|4831.8|4829|4831.3|4828.5|4831.8|4829|4831.3|4828.5|2
1608793990000|2020-12-24 07:13:10|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|1
1608794000000|2020-12-24 07:13:20|4831.4|4828.6|4833.2|4830.4|4833.3|4830.5|4831.4|4828.6|18
1608794010000|2020-12-24 07:13:30|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.2|4830.4|26
1608794020000|2020-12-24 07:13:40|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|1
1608794030000|2020-12-24 07:13:50|4833.3|4830.5|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|15
1608794040000|2020-12-24 07:14:00|4833.3|4830.5|4833.2|4830.4|4833.3|4830.5|4833.2|4830.4|1
1608794050000|2020-12-24 07:14:10|4833.3|4830.5|4833.2|4830.4|4833.3|4830.5|4832.3|4829.5|25
1608794070000|2020-12-24 07:14:30|4832.3|4829.5|4832.2|4829.4|4832.3|4829.5|4832.2|4829.4|5
1608794080000|2020-12-24 07:14:40|||||||||2
1608794110000|2020-12-24 07:15:10|4831.8|4829|4832.2|4829.4|4832.2|4829.4|4831.8|4829|7
1608794120000|2020-12-24 07:15:20|||||||||1
1608794130000|2020-12-24 07:15:30|4831.4|4828.6|4832.2|4829.4|4832.2|4829.4|4831.2|4828.4|5
1608794140000|2020-12-24 07:15:40|4831.4|4828.6|4832.2|4829.4|4832.2|4829.4|4831.4|4828.6|1
1608794150000|2020-12-24 07:15:50|4831.8|4829|4832.2|4829.4|4832.2|4829.4|4831.8|4829|12
1608794160000|2020-12-24 07:16:00|||||||||15
1608794180000|2020-12-24 07:16:20|4832.3|4829.5|4834.2|4831.4|4834.2|4831.4|4832.2|4829.4|17
1608794190000|2020-12-24 07:16:30|4833.4|4830.6|4833.2|4830.4|4833.4|4830.6|4833.2|4830.4|5
1608794210000|2020-12-24 07:16:50|||||||||6
1608794220000|2020-12-24 07:17:00|4833.3|4830.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|9
1608794230000|2020-12-24 07:17:10|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|1
1608794240000|2020-12-24 07:17:20|||||||||2
1608794250000|2020-12-24 07:17:30|4833.3|4830.5|4833.3|4830.5|4834.2|4831.4|4833.2|4830.4|29
1608794260000|2020-12-24 07:17:40|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|9
1608794270000|2020-12-24 07:17:50|4832.4|4829.6|4833.2|4830.4|4833.2|4830.4|4832.4|4829.6|1
1608794280000|2020-12-24 07:18:00|4833.3|4830.5|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|15
1608794290000|2020-12-24 07:18:10|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4833.8|4831|8
1608794300000|2020-12-24 07:18:20|4833.8|4831|4833.3|4830.5|4833.8|4831|4833.3|4830.5|9
1608794310000|2020-12-24 07:18:30|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|0
1608794330000|2020-12-24 07:18:50|||||||||1
1608794340000|2020-12-24 07:19:00|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.2|4829.4|7
1608794350000|2020-12-24 07:19:10|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|1
1608794360000|2020-12-24 07:19:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|0
1608794370000|2020-12-24 07:19:30|4832.7|4829.9|4832.3|4829.5|4833.2|4830.4|4832.3|4829.5|10
1608794380000|2020-12-24 07:19:40|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4831.3|4828.5|17
1608794390000|2020-12-24 07:19:50|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.2|4829.4|0
1608794400000|2020-12-24 07:20:00|4833.2|4830.4|4832.3|4829.5|4833.2|4830.4|4832.3|4829.5|7
1608794410000|2020-12-24 07:20:10|4832.8|4830|4833.2|4830.4|4833.2|4830.4|4832.8|4830|2
1608794430000|2020-12-24 07:20:30|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|7
1608794440000|2020-12-24 07:20:40|4833.8|4831|4834.2|4831.4|4834.2|4831.4|4833.3|4830.5|22
1608794450000|2020-12-24 07:20:50|4834.3|4831.5|4834.2|4831.4|4834.3|4831.5|4834.2|4831.4|0
1608794460000|2020-12-24 07:21:00|4834.6|4831.8|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|20
1608794470000|2020-12-24 07:21:10|4833.3|4830.5|4833.2|4830.4|4833.3|4830.5|4832.4|4829.6|22
1608794490000|2020-12-24 07:21:30|4833.3|4830.5|4833.2|4830.4|4833.3|4830.5|4832.8|4830|8
1608794510000|2020-12-24 07:21:50|||||||||1
1608794540000|2020-12-24 07:22:20|4833.1|4830.3|4833.2|4830.4|4833.2|4830.4|4833.1|4830.3|0
1608794550000|2020-12-24 07:22:30|4833.1|4830.3|4833.2|4830.4|4833.2|4830.4|4832.3|4829.5|14
1608794560000|2020-12-24 07:22:40|4833.1|4830.3|4831.2|4828.4|4833.1|4830.3|4831.2|4828.4|11
1608794570000|2020-12-24 07:22:50|||||||||4
1608794580000|2020-12-24 07:23:00|4831.1|4828.3|4831.2|4828.4|4831.2|4828.4|4830.3|4827.5|28
1608794590000|2020-12-24 07:23:10|4832.1|4829.3|4831.2|4828.4|4832.1|4829.3|4831.2|4828.4|24
1608794610000|2020-12-24 07:23:30|4830.2|4827.4|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|29
1608794620000|2020-12-24 07:23:40|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|9
1608794630000|2020-12-24 07:23:50|4828.1|4825.3|4828.2|4825.4|4828.2|4825.4|4828.1|4825.3|10
1608794640000|2020-12-24 07:24:00|||||||||2
1608794650000|2020-12-24 07:24:10|||||||||3
1608794660000|2020-12-24 07:24:20|4828.1|4825.3|4827.1|4824.3|4828.1|4825.3|4826.4|4823.6|40
1608794670000|2020-12-24 07:24:30|4827.2|4824.4|4827.2|4824.4|4827.2|4824.4|4826.7|4823.9|13
1608794680000|2020-12-24 07:24:40|4826.3|4823.5|4826.2|4823.4|4826.3|4823.5|4826.2|4823.4|20
1608794690000|2020-12-24 07:24:50|4825.2|4822.4|4822.3|4819.5|4825.2|4822.4|4821.2|4818.4|147
1608794700000|2020-12-24 07:25:00|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4820.3|4817.5|62
1608794710000|2020-12-24 07:25:10|4821.3|4818.5|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|29
1608794720000|2020-12-24 07:25:20|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.3|4818.5|10
1608794730000|2020-12-24 07:25:30|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|12
1608794740000|2020-12-24 07:25:40|4821.3|4818.5|4822.2|4819.4|4822.3|4819.5|4821.3|4818.5|18
1608794750000|2020-12-24 07:25:50|4822.3|4819.5|4822.2|4819.4|4822.3|4819.5|4821.2|4818.4|22
1608794760000|2020-12-24 07:26:00|4821.8|4819|4821.2|4818.4|4821.8|4819|4820.7|4817.9|31
1608794770000|2020-12-24 07:26:10|4821.3|4818.5|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|19
1608794780000|2020-12-24 07:26:20|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|22
1608794790000|2020-12-24 07:26:30|4821.6|4818.8|4822.2|4819.4|4822.2|4819.4|4821.6|4818.8|13
1608794800000|2020-12-24 07:26:40|4821.4|4818.6|4821.2|4818.4|4821.4|4818.6|4821.2|4818.4|22
1608794810000|2020-12-24 07:26:50|4820.8|4818|4818.2|4815.4|4821.2|4818.4|4818.2|4815.4|107
1608794820000|2020-12-24 07:27:00|4818.3|4815.5|4818.2|4815.4|4818.3|4815.5|4818.2|4815.4|23
1608794830000|2020-12-24 07:27:10|4817.8|4815|4820.2|4817.4|4820.2|4817.4|4817.8|4815|44
1608794840000|2020-12-24 07:27:20|4820.3|4817.5|4822.2|4819.4|4822.2|4819.4|4820.3|4817.5|50
1608794850000|2020-12-24 07:27:30|4821.4|4818.6|4819.2|4816.4|4822.2|4819.4|4818.4|4815.6|113
1608794860000|2020-12-24 07:27:40|||||||||2
1608794870000|2020-12-24 07:27:50|4819.3|4816.5|4820.3|4817.5|4820.3|4817.5|4819.3|4816.5|22
1608794880000|2020-12-24 07:28:00|4820.7|4817.9|4820.2|4817.4|4820.8|4818|4820.2|4817.4|18
1608794890000|2020-12-24 07:28:10|4819.8|4817|4820.3|4817.5|4820.3|4817.5|4819.3|4816.5|4
1608794900000|2020-12-24 07:28:20|4821.1|4818.3|4821.3|4818.5|4822.2|4819.4|4821.1|4818.3|14
1608794910000|2020-12-24 07:28:30|4822.1|4819.3|4822.2|4819.4|4822.3|4819.5|4822.1|4819.3|26
1608794920000|2020-12-24 07:28:40|4821.4|4818.6|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|16
1608794930000|2020-12-24 07:28:50|4822.3|4819.5|4823.2|4820.4|4823.3|4820.5|4822.3|4819.5|3
1608794950000|2020-12-24 07:29:10|||||||||2
1608794960000|2020-12-24 07:29:20|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|7
1608794970000|2020-12-24 07:29:30|4822.8|4820|4823.2|4820.4|4823.2|4820.4|4822.8|4820|10
1608794980000|2020-12-24 07:29:40|||||||||2
1608794990000|2020-12-24 07:29:50|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|10
1608795000000|2020-12-24 07:30:00|4822.7|4819.9|4823.2|4820.4|4823.2|4820.4|4822.2|4819.4|35
1608795010000|2020-12-24 07:30:10|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.2|4820.4|6
1608795020000|2020-12-24 07:30:20|4823.2|4820.4|4822.3|4819.5|4823.2|4820.4|4822.3|4819.5|9
1608795030000|2020-12-24 07:30:30|4821.3|4818.5|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|10
1608795040000|2020-12-24 07:30:40|4822.3|4819.5|4822.2|4819.4|4822.7|4819.9|4822.2|4819.4|10
1608795050000|2020-12-24 07:30:50|4822.1|4819.3|4820.3|4817.5|4822.1|4819.3|4820.2|4817.4|14
1608795060000|2020-12-24 07:31:00|4820.7|4817.9|4819.2|4816.4|4821.1|4818.3|4819.2|4816.4|23
1608795070000|2020-12-24 07:31:10|4819.1|4816.3|4820.3|4817.5|4820.3|4817.5|4818.3|4815.5|49
1608795080000|2020-12-24 07:31:20|4820.2|4817.4|4820.3|4817.5|4821.2|4818.4|4820.2|4817.4|9
1608795090000|2020-12-24 07:31:30|4820.2|4817.4|4819.2|4816.4|4820.2|4817.4|4819.2|4816.4|111
1608795100000|2020-12-24 07:31:40|||||||||8
1608795110000|2020-12-24 07:31:50|4819.3|4816.5|4819.3|4816.5|4819.3|4816.5|4819.3|4816.5|4
1608795120000|2020-12-24 07:32:00|4820.2|4817.4|4820.3|4817.5|4821.1|4818.3|4820.2|4817.4|26
1608795130000|2020-12-24 07:32:10|4820.4|4817.6|4820.2|4817.4|4821.2|4818.4|4820.2|4817.4|9
1608795140000|2020-12-24 07:32:20|||||||||2
1608795150000|2020-12-24 07:32:30|||||||||5
1608795160000|2020-12-24 07:32:40|4820.1|4817.3|4820.2|4817.4|4820.2|4817.4|4820.1|4817.3|14
1608795170000|2020-12-24 07:32:50|4821|4818.2|4821.2|4818.4|4822.2|4819.4|4821|4818.2|68
1608795180000|2020-12-24 07:33:00|4821.3|4818.5|4822.3|4819.5|4822.3|4819.5|4821.3|4818.5|7
1608795190000|2020-12-24 07:33:10|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4821.2|4818.4|12
1608795200000|2020-12-24 07:33:20|||||||||3
1608795210000|2020-12-24 07:33:30|4823.2|4820.4|4821.7|4818.9|4823.2|4820.4|4821.3|4818.5|53
1608795220000|2020-12-24 07:33:40|4821.3|4818.5|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|21
1608795230000|2020-12-24 07:33:50|4822.3|4819.5|4822.2|4819.4|4822.3|4819.5|4822.2|4819.4|3
1608795240000|2020-12-24 07:34:00|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|9
1608795250000|2020-12-24 07:34:10|||||||||4
1608795260000|2020-12-24 07:34:20|||||||||3
1608795270000|2020-12-24 07:34:30|||||||||2
1608795280000|2020-12-24 07:34:40|||||||||1
1608795290000|2020-12-24 07:34:50|4820.8|4818|4820.2|4817.4|4820.8|4818|4820.2|4817.4|5
1608795300000|2020-12-24 07:35:00|4819.4|4816.6|4819.3|4816.5|4819.4|4816.6|4819.3|4816.5|4
1608795310000|2020-12-24 07:35:10|4820.2|4817.4|4820.2|4817.4|4820.3|4817.5|4820.2|4817.4|6
1608795320000|2020-12-24 07:35:20|4819.4|4816.6|4820.2|4817.4|4820.2|4817.4|4819.3|4816.5|1
1608795330000|2020-12-24 07:35:30|4820.3|4817.5|4820.2|4817.4|4820.3|4817.5|4820.2|4817.4|9
1608795340000|2020-12-24 07:35:40|4819.8|4817|4819.3|4816.5|4819.8|4817|4819.3|4816.5|7
1608795350000|2020-12-24 07:35:50|4820.1|4817.3|4820.2|4817.4|4820.3|4817.5|4820.1|4817.3|18
1608795360000|2020-12-24 07:36:00|4820.3|4817.5|4822.2|4819.4|4822.3|4819.5|4820.2|4817.4|25
1608795370000|2020-12-24 07:36:10|4821.8|4819|4821.2|4818.4|4821.8|4819|4821.2|4818.4|7
1608795380000|2020-12-24 07:36:20|4821.3|4818.5|4821.2|4818.4|4821.3|4818.5|4821.2|4818.4|6
1608795390000|2020-12-24 07:36:30|4821.3|4818.5|4821.2|4818.4|4821.3|4818.5|4821.2|4818.4|0
1608795400000|2020-12-24 07:36:40|4821.3|4818.5|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|6
1608795410000|2020-12-24 07:36:50|||||||||1
1608795420000|2020-12-24 07:37:00|4821.3|4818.5|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|15
1608795430000|2020-12-24 07:37:10|4821.3|4818.5|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|5
1608795440000|2020-12-24 07:37:20|4821.8|4819|4822.2|4819.4|4822.2|4819.4|4821.3|4818.5|16
1608795450000|2020-12-24 07:37:30|4821.4|4818.6|4822.2|4819.4|4822.2|4819.4|4821.4|4818.6|8
1608795460000|2020-12-24 07:37:40|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|3
1608795470000|2020-12-24 07:37:50|4822.7|4819.9|4824.2|4821.4|4824.8|4822|4822.7|4819.9|46
1608795480000|2020-12-24 07:38:00|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|10
1608795490000|2020-12-24 07:38:10|4825.2|4822.4|4824.2|4821.4|4826.2|4823.4|4823.3|4820.5|61
1608795500000|2020-12-24 07:38:20|||||||||1
1608795510000|2020-12-24 07:38:30|||||||||2
1608795520000|2020-12-24 07:38:40|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|39
1608795530000|2020-12-24 07:38:50|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4823.2|4820.4|27
1608795540000|2020-12-24 07:39:00|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.8|4821|8
1608795550000|2020-12-24 07:39:10|||||||||1
1608795560000|2020-12-24 07:39:20|||||||||3
1608795570000|2020-12-24 07:39:30|4823.8|4821|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|19
1608795580000|2020-12-24 07:39:40|4824.3|4821.5|4824.2|4821.4|4825.1|4822.3|4824.2|4821.4|7
1608795590000|2020-12-24 07:39:50|4824.1|4821.3|4824.2|4821.4|4824.2|4821.4|4824.1|4821.3|0
1608795600000|2020-12-24 07:40:00|4824.3|4821.5|4825.2|4822.4|4825.2|4822.4|4824.3|4821.5|7
1608795610000|2020-12-24 07:40:10|||||||||1
1608795620000|2020-12-24 07:40:20|4824.4|4821.6|4824.2|4821.4|4824.4|4821.6|4824.2|4821.4|8
1608795630000|2020-12-24 07:40:30|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4824.2|4821.4|1
1608795640000|2020-12-24 07:40:40|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4824.2|4821.4|1
1608795650000|2020-12-24 07:40:50|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4824.2|4821.4|6
1608795660000|2020-12-24 07:41:00|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|8
1608795670000|2020-12-24 07:41:10|4824.7|4821.9|4824.3|4821.5|4824.7|4821.9|4824.3|4821.5|4
1608795680000|2020-12-24 07:41:20|4824.7|4821.9|4825.1|4822.3|4825.2|4822.4|4824.2|4821.4|12
1608795690000|2020-12-24 07:41:30|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|0
1608795710000|2020-12-24 07:41:50|||||||||1
1608795720000|2020-12-24 07:42:00|4825.3|4822.5|4825.2|4822.4|4825.3|4822.5|4825.2|4822.4|2
1608795730000|2020-12-24 07:42:10|4825.1|4822.3|4824.2|4821.4|4825.1|4822.3|4824.2|4821.4|2
1608795750000|2020-12-24 07:42:30|||||||||1
1608795760000|2020-12-24 07:42:40|4824.3|4821.5|4825.2|4822.4|4825.2|4822.4|4824.3|4821.5|18
1608795770000|2020-12-24 07:42:50|4825.1|4822.3|4823.3|4820.5|4825.1|4822.3|4823.3|4820.5|6
1608795780000|2020-12-24 07:43:00|4824.1|4821.3|4824.2|4821.4|4824.2|4821.4|4823.3|4820.5|16
1608795790000|2020-12-24 07:43:10|4823.7|4820.9|4824.2|4821.4|4824.2|4821.4|4823.7|4820.9|15
1608795800000|2020-12-24 07:43:20|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|8
1608795810000|2020-12-24 07:43:30|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|15
1608795820000|2020-12-24 07:43:40|4825.3|4822.5|4823.2|4820.4|4825.3|4822.5|4822.2|4819.4|58
1608795830000|2020-12-24 07:43:50|4823.1|4820.3|4822.2|4819.4|4823.1|4820.3|4822.1|4819.3|5
1608795840000|2020-12-24 07:44:00|4823.2|4820.4|4826.2|4823.4|4826.2|4823.4|4823.2|4820.4|51
1608795850000|2020-12-24 07:44:10|4825.4|4822.6|4824.2|4821.4|4825.4|4822.6|4823.2|4820.4|72
1608795860000|2020-12-24 07:44:20|||||||||4
1608795870000|2020-12-24 07:44:30|4827.1|4824.3|4825.2|4822.4|4827.1|4824.3|4825.2|4822.4|42
1608795880000|2020-12-24 07:44:40|4825.1|4822.3|4825.2|4822.4|4826.1|4823.3|4825.1|4822.3|3
1608795890000|2020-12-24 07:44:50|4825.6|4822.8|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|4
1608795900000|2020-12-24 07:45:00|||||||||1
1608795910000|2020-12-24 07:45:10|4827.3|4824.5|4827.2|4824.4|4829|4826.2|4827.2|4824.4|39
1608795920000|2020-12-24 07:45:20|4827.6|4824.8|4827.2|4824.4|4827.7|4824.9|4827.2|4824.4|19
1608795930000|2020-12-24 07:45:30|||||||||5
1608795940000|2020-12-24 07:45:40|4826.2|4823.4|4826.2|4823.4|4827.1|4824.3|4826.2|4823.4|7
1608795950000|2020-12-24 07:45:50|||||||||5
1608795960000|2020-12-24 07:46:00|4826.6|4823.8|4826.2|4823.4|4827.1|4824.3|4826.2|4823.4|15
1608795970000|2020-12-24 07:46:10|4826.6|4823.8|4826.2|4823.4|4827.2|4824.4|4826.2|4823.4|10
1608795980000|2020-12-24 07:46:20|4826.6|4823.8|4826.2|4823.4|4827.2|4824.4|4826.2|4823.4|0
1608795990000|2020-12-24 07:46:30|4826.6|4823.8|4826.2|4823.4|4827.2|4824.4|4826.2|4823.4|3
1608796000000|2020-12-24 07:46:40|||||||||11
1608796010000|2020-12-24 07:46:50|4825.7|4822.9|4826.2|4823.4|4826.2|4823.4|4825.6|4822.8|3
1608796020000|2020-12-24 07:47:00|||||||||1
1608796030000|2020-12-24 07:47:10|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|0
1608796040000|2020-12-24 07:47:20|||||||||1
1608796050000|2020-12-24 07:47:30|4825.9|4823.1|4825.2|4822.4|4826.2|4823.4|4825.2|4822.4|26
1608796060000|2020-12-24 07:47:40|4824.2|4821.4|4824.2|4821.4|4825.2|4822.4|4824.2|4821.4|7
1608796070000|2020-12-24 07:47:50|4824.6|4821.8|4824.2|4821.4|4825.1|4822.3|4824.2|4821.4|8
1608796080000|2020-12-24 07:48:00|4824.1|4821.3|4823.2|4820.4|4824.1|4821.3|4823.2|4820.4|13
1608796090000|2020-12-24 07:48:10|4823.1|4820.3|4822.3|4819.5|4823.1|4820.3|4822.2|4819.4|5
1608796100000|2020-12-24 07:48:20|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|0
1608796120000|2020-12-24 07:48:40|4821.3|4818.5|4821.2|4818.4|4821.3|4818.5|4821.1|4818.3|21
1608796130000|2020-12-24 07:48:50|4820.8|4818|4821.2|4818.4|4821.2|4818.4|4820.8|4818|8
1608796140000|2020-12-24 07:49:00|4821.1|4818.3|4820.1|4817.3|4821.1|4818.3|4820.1|4817.3|16
1608796150000|2020-12-24 07:49:10|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|3
1608796160000|2020-12-24 07:49:20|4820.1|4817.3|4820.2|4817.4|4820.7|4817.9|4820.1|4817.3|27
1608796170000|2020-12-24 07:49:30|4819.8|4817|4819.2|4816.4|4819.8|4817|4819.2|4816.4|14
1608796180000|2020-12-24 07:49:40|4819.3|4816.5|4819.2|4816.4|4819.3|4816.5|4819.2|4816.4|2
1608796190000|2020-12-24 07:49:50|4819.6|4816.8|4819.2|4816.4|4820|4817.2|4819.2|4816.4|6
1608796200000|2020-12-24 07:50:00|4819.1|4816.3|4819.3|4816.5|4819.3|4816.5|4819.1|4816.3|8
1608796210000|2020-12-24 07:50:10|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|7
1608796230000|2020-12-24 07:50:30|4818.3|4815.5|4818.1|4815.3|4820.1|4817.3|4817.3|4814.5|94
1608796240000|2020-12-24 07:50:40|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818.1|4815.3|10
1608796250000|2020-12-24 07:50:50|4817.3|4814.5|4818.2|4815.4|4818.2|4815.4|4817.3|4814.5|6
1608796260000|2020-12-24 07:51:00|4818.3|4815.5|4819.2|4816.4|4819.2|4816.4|4818.3|4815.5|10
1608796270000|2020-12-24 07:51:10|4818.4|4815.6|4818.3|4815.5|4818.7|4815.9|4818.2|4815.4|7
1608796280000|2020-12-24 07:51:20|4818.2|4815.4|4818.2|4815.4|4818.3|4815.5|4818.2|4815.4|1
1608796290000|2020-12-24 07:51:30|4818.3|4815.5|4820.2|4817.4|4820.3|4817.5|4818.3|4815.5|4
1608796300000|2020-12-24 07:51:40|4821.3|4818.5|4822.2|4819.4|4822.2|4819.4|4821.2|4818.4|32
1608796310000|2020-12-24 07:51:50|4821.3|4818.5|4822.2|4819.4|4822.3|4819.5|4820.8|4818|14
1608796320000|2020-12-24 07:52:00|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4
1608796330000|2020-12-24 07:52:10|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|5
1608796340000|2020-12-24 07:52:20|4822.6|4819.8|4822.3|4819.5|4823.2|4820.4|4822.2|4819.4|18
1608796350000|2020-12-24 07:52:30|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|10
1608796360000|2020-12-24 07:52:40|4821.3|4818.5|4821.2|4818.4|4821.7|4818.9|4821.1|4818.3|4
1608796370000|2020-12-24 07:52:50|4820.2|4817.4|4819.2|4816.4|4820.2|4817.4|4819.1|4816.3|7
1608796380000|2020-12-24 07:53:00|4819.3|4816.5|4819.7|4816.9|4820.2|4817.4|4819.3|4816.5|15
1608796390000|2020-12-24 07:53:10|4820.2|4817.4|4819.3|4816.5|4820.2|4817.4|4819.3|4816.5|3
1608796400000|2020-12-24 07:53:20|4819.7|4816.9|4820.1|4817.3|4820.2|4817.4|4819.7|4816.9|2
1608796410000|2020-12-24 07:53:30|4819.3|4816.5|4819.2|4816.4|4819.7|4816.9|4819.2|4816.4|2
1608796420000|2020-12-24 07:53:40|4819.1|4816.3|4817.3|4814.5|4819.1|4816.3|4817.3|4814.5|25
1608796430000|2020-12-24 07:53:50|4817.1|4814.3|4816.2|4813.4|4817.1|4814.3|4813.8|4811|133
1608796440000|2020-12-24 07:54:00|4816.3|4813.5|4818.2|4815.4|4818.2|4815.4|4816.3|4813.5|16
1608796450000|2020-12-24 07:54:10|4818.3|4815.5|4819.2|4816.4|4819.2|4816.4|4818.2|4815.4|8
1608796460000|2020-12-24 07:54:20|4819.1|4816.3|4819.2|4816.4|4819.2|4816.4|4818.3|4815.5|11
1608796470000|2020-12-24 07:54:30|4819.3|4816.5|4820.3|4817.5|4821|4818.2|4819.3|4816.5|25
1608796480000|2020-12-24 07:54:40|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|1
1608796490000|2020-12-24 07:54:50|||||||||2
1608796500000|2020-12-24 07:55:00|4819.4|4816.6|4819.2|4816.4|4819.4|4816.6|4819.2|4816.4|3
1608796510000|2020-12-24 07:55:10|4819.3|4816.5|4820.2|4817.4|4820.2|4817.4|4819.3|4816.5|15
1608796520000|2020-12-24 07:55:20|||||||||4
1608796530000|2020-12-24 07:55:30|4821.1|4818.3|4822.2|4819.4|4822.2|4819.4|4820.2|4817.4|18
1608796540000|2020-12-24 07:55:40|4822.6|4819.8|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|14
1608796550000|2020-12-24 07:55:50|4822.8|4820|4822.2|4819.4|4822.8|4820|4822.2|4819.4|9
1608796560000|2020-12-24 07:56:00|4822.6|4819.8|4823.2|4820.4|4824.1|4821.3|4822.2|4819.4|18
1608796570000|2020-12-24 07:56:10|||||||||2
1608796580000|2020-12-24 07:56:20|4823.1|4820.3|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|16
1608796590000|2020-12-24 07:56:30|4821.8|4819|4822.2|4819.4|4822.2|4819.4|4821.8|4819|8
1608796600000|2020-12-24 07:56:40|4822.3|4819.5|4822.2|4819.4|4822.3|4819.5|4822.2|4819.4|0
1608796610000|2020-12-24 07:56:50|4821.4|4818.6|4822.2|4819.4|4822.2|4819.4|4821.4|4818.6|6
1608796620000|2020-12-24 07:57:00|4822.3|4819.5|4823.2|4820.4|4823.2|4820.4|4822.3|4819.5|2
1608796630000|2020-12-24 07:57:10|4822.4|4819.6|4823.2|4820.4|4823.2|4820.4|4822.4|4819.6|8
1608796640000|2020-12-24 07:57:20|4823.1|4820.3|4823.2|4820.4|4823.2|4820.4|4822.3|4819.5|6
1608796650000|2020-12-24 07:57:30|4822.7|4819.9|4820.2|4817.4|4822.8|4820|4820.2|4817.4|27
1608796660000|2020-12-24 07:57:40|4820.7|4817.9|4821.2|4818.4|4821.2|4818.4|4820.7|4817.9|8
1608796670000|2020-12-24 07:57:50|4821.3|4818.5|4821.2|4818.4|4821.3|4818.5|4821.2|4818.4|11
1608796680000|2020-12-24 07:58:00|4821.1|4818.3|4820.2|4817.4|4821.1|4818.3|4819.4|4816.6|18
1608796690000|2020-12-24 07:58:10|4821.3|4818.5|4823.3|4820.5|4824.2|4821.4|4821.3|4818.5|101
1608796700000|2020-12-24 07:58:20|4823.4|4820.6|4823.3|4820.5|4823.4|4820.6|4823.3|4820.5|4
1608796710000|2020-12-24 07:58:30|4823.2|4820.4|4823.3|4820.5|4823.3|4820.5|4823.2|4820.4|1
1608796720000|2020-12-24 07:58:40|4823.2|4820.4|4823.2|4820.4|4823.3|4820.5|4823.2|4820.4|11
1608796730000|2020-12-24 07:58:50|4823.3|4820.5|4823.2|4820.4|4823.3|4820.5|4823.2|4820.4|10
1608796740000|2020-12-24 07:59:00|4823.3|4820.5|4823.2|4820.4|4823.3|4820.5|4822.3|4819.5|14
1608796760000|2020-12-24 07:59:20|4823.3|4820.5|4823.2|4820.4|4823.3|4820.5|4822.3|4819.5|33
1608796770000|2020-12-24 07:59:30|4822.7|4819.9|4823.2|4820.4|4823.2|4820.4|4822.3|4819.5|14
1608796780000|2020-12-24 07:59:40|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|0
1608796790000|2020-12-24 07:59:50|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|5
1608796800000|2020-12-24 08:00:00|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4821.3|4818.5|57
1608796810000|2020-12-24 08:00:10|4821.4|4818.6|4820.2|4817.4|4821.4|4818.6|4818.1|4815.3|67
1608796820000|2020-12-24 08:00:20|4820.1|4817.3|4819.2|4816.4|4820.2|4817.4|4819.2|4816.4|16
1608796830000|2020-12-24 08:00:30|4818.4|4815.6|4817.2|4814.4|4818.4|4815.6|4817.2|4814.4|13
1608796840000|2020-12-24 08:00:40|4817.3|4814.5|4817.3|4814.5|4817.3|4814.5|4816.4|4813.6|27
1608796850000|2020-12-24 08:00:50|4817.2|4814.4|4817.2|4814.4|4817.3|4814.5|4816.3|4813.5|16
1608796860000|2020-12-24 08:01:00|4816.2|4813.4|4816.3|4813.5|4816.3|4813.5|4815.2|4812.4|29
1608796870000|2020-12-24 08:01:10|4816.7|4813.9|4817.2|4814.4|4817.2|4814.4|4816.3|4813.5|14
1608796880000|2020-12-24 08:01:20|4817.8|4815|4819.2|4816.4|4819.2|4816.4|4817.8|4815|22
1608796900000|2020-12-24 08:01:40|4820.2|4817.4|4822.1|4819.3|4822.1|4819.3|4820.2|4817.4|19
1608796910000|2020-12-24 08:01:50|4821.7|4818.9|4824.2|4821.4|4824.2|4821.4|4821.7|4818.9|36
1608796920000|2020-12-24 08:02:00|||||||||7
1608796930000|2020-12-24 08:02:10|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4824.1|4821.3|13
1608796940000|2020-12-24 08:02:20|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4824.2|4821.4|6
1608796950000|2020-12-24 08:02:30|4825.1|4822.3|4824.2|4821.4|4825.2|4822.4|4824.2|4821.4|55
1608796960000|2020-12-24 08:02:40|4824.3|4821.5|4824.2|4821.4|4824.3|4821.5|4824.2|4821.4|8
1608796970000|2020-12-24 08:02:50|4825|4822.2|4824.2|4821.4|4825.2|4822.4|4824.2|4821.4|14
1608796980000|2020-12-24 08:03:00|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.2|4821.4|3
1608796990000|2020-12-24 08:03:10|4823.4|4820.6|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|6
1608797000000|2020-12-24 08:03:20|4823.3|4820.5|4824.2|4821.4|4824.2|4821.4|4823.3|4820.5|9
1608797010000|2020-12-24 08:03:30|4823.2|4820.4|4823.2|4820.4|4823.3|4820.5|4822.3|4819.5|9
1608797020000|2020-12-24 08:03:40|4822.8|4820|4821.2|4818.4|4822.8|4820|4820.2|4817.4|25
1608797030000|2020-12-24 08:03:50|4820.8|4818|4822.2|4819.4|4822.2|4819.4|4820.2|4817.4|20
1608797040000|2020-12-24 08:04:00|4821.3|4818.5|4820.2|4817.4|4821.3|4818.5|4819.2|4816.4|35
1608797050000|2020-12-24 08:04:10|4819.7|4816.9|4819.2|4816.4|4820.1|4817.3|4819.1|4816.3|41
1608797060000|2020-12-24 08:04:20|||||||||1
1608797070000|2020-12-24 08:04:30|4819.3|4816.5|4820.2|4817.4|4820.2|4817.4|4819.3|4816.5|3
1608797080000|2020-12-24 08:04:40|4821.1|4818.3|4821.3|4818.5|4821.3|4818.5|4820.2|4817.4|28
1608797090000|2020-12-24 08:04:50|4822.1|4819.3|4822.2|4819.4|4823.2|4820.4|4822.1|4819.3|27
1608797100000|2020-12-24 08:05:00|4822.7|4819.9|4822.3|4819.5|4823.2|4820.4|4822.2|4819.4|15
1608797110000|2020-12-24 08:05:10|4822.8|4820|4823.2|4820.4|4824.2|4821.4|4822.3|4819.5|33
1608797120000|2020-12-24 08:05:20|4822.8|4820|4822.3|4819.5|4822.8|4820|4822.3|4819.5|4
1608797130000|2020-12-24 08:05:30|4823.1|4820.3|4823.2|4820.4|4823.2|4820.4|4823.1|4820.3|1
1608797140000|2020-12-24 08:05:40|4823.3|4820.5|4825.2|4822.4|4825.2|4822.4|4823.2|4820.4|46
1608797150000|2020-12-24 08:05:50|||||||||1
1608797160000|2020-12-24 08:06:00|4826.1|4823.3|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|34
1608797170000|2020-12-24 08:06:10|4827|4824.2|4829.2|4826.4|4830.1|4827.3|4827|4824.2|73
1608797180000|2020-12-24 08:06:20|4830|4827.2|4833.2|4830.4|4834.2|4831.4|4829.2|4826.4|78
1608797190000|2020-12-24 08:06:30|4834.2|4831.4|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|33
1608797200000|2020-12-24 08:06:40|4832.3|4829.5|4834.2|4831.4|4834.2|4831.4|4832.2|4829.4|67
1608797210000|2020-12-24 08:06:50|4834.1|4831.3|4834.2|4831.4|4835.1|4832.3|4833.2|4830.4|44
1608797220000|2020-12-24 08:07:00|4835|4832.2|4835.2|4832.4|4836.2|4833.4|4834.3|4831.5|108
1608797230000|2020-12-24 08:07:10|4835.3|4832.5|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|35
1608797240000|2020-12-24 08:07:20|4834.8|4832|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|19
1608797250000|2020-12-24 08:07:30|4834.8|4832|4833.2|4830.4|4835.2|4832.4|4833.2|4830.4|37
1608797260000|2020-12-24 08:07:40|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4831.8|4829|44
1608797270000|2020-12-24 08:07:50|4831.8|4829|4833.2|4830.4|4833.2|4830.4|4831.8|4829|44
1608797280000|2020-12-24 08:08:00|4833.7|4830.9|4834.2|4831.4|4834.2|4831.4|4833.7|4830.9|28
1608797290000|2020-12-24 08:08:10|4834.3|4831.5|4834.2|4831.4|4835.1|4832.3|4834.2|4831.4|12
1608797300000|2020-12-24 08:08:20|4835.2|4832.4|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|6
1608797310000|2020-12-24 08:08:30|4834.1|4831.3|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|10
1608797320000|2020-12-24 08:08:40|4833.3|4830.5|4833.2|4830.4|4833.3|4830.5|4832.2|4829.4|47
1608797330000|2020-12-24 08:08:50|4832.4|4829.6|4833.2|4830.4|4833.2|4830.4|4832.4|4829.6|10
1608797340000|2020-12-24 08:09:00|4833.3|4830.5|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|12
1608797350000|2020-12-24 08:09:10|4833.3|4830.5|4834.2|4831.4|4834.3|4831.5|4833.2|4830.4|20
1608797360000|2020-12-24 08:09:20|4833.4|4830.6|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|3
1608797370000|2020-12-24 08:09:30|4833.3|4830.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|8
1608797380000|2020-12-24 08:09:40|4832.2|4829.4|4832.1|4829.3|4832.3|4829.5|4832.1|4829.3|3
1608797390000|2020-12-24 08:09:50|4832.2|4829.4|4833.3|4830.5|4833.3|4830.5|4832.2|4829.4|25
1608797400000|2020-12-24 08:10:00|4834.1|4831.3|4834.2|4831.4|4834.2|4831.4|4833.3|4830.5|19
1608797410000|2020-12-24 08:10:10|4833.8|4831|4833.3|4830.5|4834.2|4831.4|4833.2|4830.4|18
1608797420000|2020-12-24 08:10:20|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4
1608797430000|2020-12-24 08:10:30|||||||||18
1608797440000|2020-12-24 08:10:40|4832.8|4830|4832.2|4829.4|4832.8|4830|4831.1|4828.3|47
1608797450000|2020-12-24 08:10:50|4832.3|4829.5|4832.3|4829.5|4833.2|4830.4|4832.2|4829.4|38
1608797460000|2020-12-24 08:11:00|4832.2|4829.4|4833.3|4830.5|4833.3|4830.5|4832.2|4829.4|38
1608797470000|2020-12-24 08:11:10|4834.1|4831.3|4833.4|4830.6|4834.2|4831.4|4833.2|4830.4|18
1608797480000|2020-12-24 08:11:20|4833.3|4830.5|4835.2|4832.4|4836.1|4833.3|4833.3|4830.5|174
1608797490000|2020-12-24 08:11:30|4835.3|4832.5|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|17
1608797500000|2020-12-24 08:11:40|4835.3|4832.5|4839.2|4836.4|4839.4|4836.6|4835.2|4832.4|112
1608797510000|2020-12-24 08:11:50|4839.3|4836.5|4839.2|4836.4|4840.1|4837.3|4838.3|4835.5|47
1608797520000|2020-12-24 08:12:00|4838.8|4836|4838.3|4835.5|4839.2|4836.4|4838.2|4835.4|43
1608797530000|2020-12-24 08:12:10|4838.2|4835.4|4839.2|4836.4|4839.3|4836.5|4838.2|4835.4|20
1608797540000|2020-12-24 08:12:20|4839.1|4836.3|4837.2|4834.4|4839.2|4836.4|4836.4|4833.6|44
1608797550000|2020-12-24 08:12:30|4837.3|4834.5|4838.2|4835.4|4838.3|4835.5|4837.2|4834.4|15
1608797560000|2020-12-24 08:12:40|4838.3|4835.5|4839.2|4836.4|4839.3|4836.5|4838.2|4835.4|32
1608797570000|2020-12-24 08:12:50|4839.1|4836.3|4841.2|4838.4|4841.2|4838.4|4839.1|4836.3|90
1608797580000|2020-12-24 08:13:00|4841.1|4838.3|4839.2|4836.4|4841.2|4838.4|4839.2|4836.4|47
1608797590000|2020-12-24 08:13:10|4839.1|4836.3|4839.2|4836.4|4839.2|4836.4|4839.1|4836.3|9
1608797600000|2020-12-24 08:13:20|4839.1|4836.3|4839.2|4836.4|4839.2|4836.4|4839.1|4836.3|6
1608797610000|2020-12-24 08:13:30|4839.1|4836.3|4839.2|4836.4|4839.2|4836.4|4839.1|4836.3|8
1608797620000|2020-12-24 08:13:40|4838|4835.2|4839.2|4836.4|4840.2|4837.4|4837.2|4834.4|70
1608797630000|2020-12-24 08:13:50|4838.2|4835.4|4838.1|4835.3|4838.2|4835.4|4837.8|4835|25
1608797640000|2020-12-24 08:14:00|4837.7|4834.9|4838.2|4835.4|4838.2|4835.4|4837.2|4834.4|14
1608797650000|2020-12-24 08:14:10|4837.2|4834.4|4838.2|4835.4|4838.2|4835.4|4837.1|4834.3|3
1608797660000|2020-12-24 08:14:20|4838.1|4835.3|4838.2|4835.4|4838.2|4835.4|4838.1|4835.3|22
1608797670000|2020-12-24 08:14:30|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|7
1608797680000|2020-12-24 08:14:40|4839.1|4836.3|4839.2|4836.4|4839.2|4836.4|4839.1|4836.3|6
1608797690000|2020-12-24 08:14:50|4839.1|4836.3|4838.3|4835.5|4839.1|4836.3|4838.3|4835.5|11
1608797700000|2020-12-24 08:15:00|4839.1|4836.3|4839.2|4836.4|4839.2|4836.4|4839.1|4836.3|4
1608797710000|2020-12-24 08:15:10|4838.8|4836|4839.2|4836.4|4839.2|4836.4|4838.8|4836|15
1608797720000|2020-12-24 08:15:20|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.1|4837.3|5
1608797730000|2020-12-24 08:15:30|4840.6|4837.8|4839.2|4836.4|4841.2|4838.4|4839.2|4836.4|42
1608797740000|2020-12-24 08:15:40|4840.2|4837.4|4839.2|4836.4|4840.2|4837.4|4839.2|4836.4|5
1608797750000|2020-12-24 08:15:50|4839.1|4836.3|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|30
1608797760000|2020-12-24 08:16:00|4839.2|4836.4|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|6
1608797770000|2020-12-24 08:16:10|4839|4836.2|4839.2|4836.4|4840.2|4837.4|4839|4836.2|33
1608797780000|2020-12-24 08:16:20|4839.6|4836.8|4840.2|4837.4|4840.2|4837.4|4839.2|4836.4|4
1608797790000|2020-12-24 08:16:30|4840.3|4837.5|4841.2|4838.4|4842.2|4839.4|4840.3|4837.5|43
1608797800000|2020-12-24 08:16:40|4841.7|4838.9|4841.2|4838.4|4842.1|4839.3|4841.2|4838.4|19
1608797810000|2020-12-24 08:16:50|4841.6|4838.8|4843.2|4840.4|4844.2|4841.4|4841.6|4838.8|65
1608797820000|2020-12-24 08:17:00|||||||||45
1608797830000|2020-12-24 08:17:10|4842.8|4840|4842.2|4839.4|4842.8|4840|4842.2|4839.4|23
1608797840000|2020-12-24 08:17:20|4843|4840.2|4843.2|4840.4|4843.2|4840.4|4842.2|4839.4|12
1608797850000|2020-12-24 08:17:30|||||||||14
1608797860000|2020-12-24 08:17:40|4843.1|4840.3|4843.2|4840.4|4843.2|4840.4|4842.2|4839.4|11
1608797870000|2020-12-24 08:17:50|4843.1|4840.3|4842.2|4839.4|4843.1|4840.3|4842.2|4839.4|12
1608797880000|2020-12-24 08:18:00|4842.6|4839.8|4842.2|4839.4|4843.1|4840.3|4842.2|4839.4|12
1608797890000|2020-12-24 08:18:10|4843.1|4840.3|4839.2|4836.4|4843.1|4840.3|4839.2|4836.4|57
1608797900000|2020-12-24 08:18:20|4839.3|4836.5|4841.1|4838.3|4841.1|4838.3|4839.3|4836.5|11
1608797910000|2020-12-24 08:18:30|4841.2|4838.4|4841.2|4838.4|4842.2|4839.4|4841.2|4838.4|19
1608797920000|2020-12-24 08:18:40|4841.1|4838.3|4840.2|4837.4|4841.1|4838.3|4840.2|4837.4|42
1608797930000|2020-12-24 08:18:50|4841.1|4838.3|4840.2|4837.4|4841.2|4838.4|4840.2|4837.4|13
1608797940000|2020-12-24 08:19:00|4840.6|4837.8|4841.2|4838.4|4842.2|4839.4|4840.6|4837.8|44
1608797950000|2020-12-24 08:19:10|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|5
1608797960000|2020-12-24 08:19:20|4840.6|4837.8|4841.2|4838.4|4841.2|4838.4|4840.6|4837.8|6
1608797970000|2020-12-24 08:19:30|4840.8|4838|4843.2|4840.4|4843.2|4840.4|4840.8|4838|17
1608797980000|2020-12-24 08:19:40|4842.8|4840|4844.2|4841.4|4844.2|4841.4|4842.8|4840|10
1608797990000|2020-12-24 08:19:50|4843.2|4840.4|4844.2|4841.4|4844.2|4841.4|4843.2|4840.4|15
1608798000000|2020-12-24 08:20:00|4843.3|4840.5|4843.2|4840.4|4844.2|4841.4|4843.2|4840.4|4
1608798010000|2020-12-24 08:20:10|||||||||11
1608798020000|2020-12-24 08:20:20|4843.3|4840.5|4843.2|4840.4|4843.3|4840.5|4843.2|4840.4|0
1608798030000|2020-12-24 08:20:30|4843.3|4840.5|4843.2|4840.4|4843.3|4840.5|4842.2|4839.4|33
1608798040000|2020-12-24 08:20:40|4842.4|4839.6|4842.8|4840|4843.2|4840.4|4842.4|4839.6|8
1608798050000|2020-12-24 08:20:50|4842.3|4839.5|4844.2|4841.4|4844.2|4841.4|4842.3|4839.5|15
1608798060000|2020-12-24 08:21:00|4844.1|4841.3|4844.2|4841.4|4844.2|4841.4|4844.1|4841.3|13
1608798070000|2020-12-24 08:21:10|4843.4|4840.6|4843.2|4840.4|4844.1|4841.3|4843.2|4840.4|22
1608798080000|2020-12-24 08:21:20|4843.1|4840.3|4843.2|4840.4|4843.2|4840.4|4843.1|4840.3|1
1608798090000|2020-12-24 08:21:30|||||||||6
1608798100000|2020-12-24 08:21:40|||||||||8
1608798110000|2020-12-24 08:21:50|4843.1|4840.3|4843.2|4840.4|4843.2|4840.4|4842.3|4839.5|29
1608798120000|2020-12-24 08:22:00|4842.8|4840|4843.2|4840.4|4843.2|4840.4|4842.2|4839.4|9
1608798130000|2020-12-24 08:22:10|4842.8|4840|4843.2|4840.4|4843.2|4840.4|4842.3|4839.5|6
1608798140000|2020-12-24 08:22:20|4843.1|4840.3|4843.2|4840.4|4843.2|4840.4|4842.7|4839.9|8
1608798150000|2020-12-24 08:22:30|4842.8|4840|4843.2|4840.4|4843.2|4840.4|4842.3|4839.5|5
1608798160000|2020-12-24 08:22:40|4843.1|4840.3|4843.2|4840.4|4843.2|4840.4|4842.3|4839.5|6
1608798170000|2020-12-24 08:22:50|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4843.1|4840.3|4
1608798180000|2020-12-24 08:23:00|4842.3|4839.5|4842.2|4839.4|4842.3|4839.5|4842.2|4839.4|2
1608798190000|2020-12-24 08:23:10|4841.3|4838.5|4842.2|4839.4|4842.2|4839.4|4841.3|4838.5|26
1608798200000|2020-12-24 08:23:20|||||||||7
1608798210000|2020-12-24 08:23:30|||||||||4
1608798220000|2020-12-24 08:23:40|||||||||1
1608798230000|2020-12-24 08:23:50|4843|4840.2|4843.3|4840.5|4843.3|4840.5|4843|4840.2|11
1608798240000|2020-12-24 08:24:00|4843.2|4840.4|4840.2|4837.4|4843.2|4840.4|4839.7|4836.9|36
1608798250000|2020-12-24 08:24:10|4840.1|4837.3|4838.2|4835.4|4840.2|4837.4|4838.2|4835.4|27
1608798260000|2020-12-24 08:24:20|4838.1|4835.3|4837.2|4834.4|4838.2|4835.4|4837.2|4834.4|15
1608798270000|2020-12-24 08:24:30|4838.2|4835.4|4840.2|4837.4|4840.2|4837.4|4838.2|4835.4|19
1608798280000|2020-12-24 08:24:40|4840.1|4837.3|4839.2|4836.4|4840.1|4837.3|4839.2|4836.4|15
1608798290000|2020-12-24 08:24:50|4839.1|4836.3|4840.2|4837.4|4840.2|4837.4|4839.1|4836.3|10
1608798300000|2020-12-24 08:25:00|4840.6|4837.8|4840.2|4837.4|4841.2|4838.4|4840.2|4837.4|15
1608798310000|2020-12-24 08:25:10|4840.7|4837.9|4841.2|4838.4|4841.2|4838.4|4840.2|4837.4|9
1608798320000|2020-12-24 08:25:20|4841.3|4838.5|4846.1|4843.3|4848.6|4845.8|4841.3|4838.5|355
1608798330000|2020-12-24 08:25:30|4846.2|4843.4|4846.6|4843.8|4849.1|4846.3|4846.2|4843.4|63
1608798340000|2020-12-24 08:25:40|4847|4844.2|4849.2|4846.4|4852.1|4849.3|4846|4843.2|130
1608798350000|2020-12-24 08:25:50|4850|4847.2|4849.2|4846.4|4850.2|4847.4|4848.3|4845.5|34
1608798360000|2020-12-24 08:26:00|4848.3|4845.5|4847.2|4844.4|4848.3|4845.5|4847.2|4844.4|19
1608798370000|2020-12-24 08:26:10|4848.2|4845.4|4851.2|4848.4|4852.1|4849.3|4847.2|4844.4|122
1608798380000|2020-12-24 08:26:20|4850.3|4847.5|4851.2|4848.4|4852.2|4849.4|4850.2|4847.4|47
1608798390000|2020-12-24 08:26:30|4850.3|4847.5|4854.2|4851.4|4854.2|4851.4|4850.2|4847.4|118
1608798400000|2020-12-24 08:26:40|4853.8|4851|4851.3|4848.5|4854.2|4851.4|4851.3|4848.5|28
1608798410000|2020-12-24 08:26:50|4850.3|4847.5|4850.2|4847.4|4850.3|4847.5|4849.3|4846.5|22
1608798420000|2020-12-24 08:27:00|4851.2|4848.4|4849.2|4846.4|4851.2|4848.4|4848.3|4845.5|46
1608798430000|2020-12-24 08:27:10|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4847.1|4844.3|44
1608798440000|2020-12-24 08:27:20|4848.1|4845.3|4845.1|4842.3|4848.1|4845.3|4844.3|4841.5|66
1608798450000|2020-12-24 08:27:30|4844.3|4841.5|4845.2|4842.4|4846.6|4843.8|4844.2|4841.4|43
1608798460000|2020-12-24 08:27:40|4844.7|4841.9|4844.2|4841.4|4845.2|4842.4|4844.2|4841.4|42
1608798470000|2020-12-24 08:27:50|4845|4842.2|4849.2|4846.4|4850.2|4847.4|4844.2|4841.4|124
1608798480000|2020-12-24 08:28:00|4849.6|4846.8|4847.2|4844.4|4849.6|4846.8|4847.2|4844.4|6
1608798490000|2020-12-24 08:28:10|4847.6|4844.8|4853.1|4850.3|4855.1|4852.3|4847.6|4844.8|318
1608798500000|2020-12-24 08:28:20|4853|4850.2|4852|4849.2|4853.1|4850.3|4851.1|4848.3|51
1608798510000|2020-12-24 08:28:30|4851.2|4848.4|4851|4848.2|4851.2|4848.4|4850|4847.2|16
1608798520000|2020-12-24 08:28:40|4851.1|4848.3|4850|4847.2|4851.1|4848.3|4850|4847.2|12
1608798530000|2020-12-24 08:28:50|4851|4848.2|4850.1|4847.3|4851.1|4848.3|4850|4847.2|13
1608798540000|2020-12-24 08:29:00|4850|4847.2|4847.1|4844.3|4850|4847.2|4847|4844.2|42
1608798560000|2020-12-24 08:29:20|4847.2|4844.4|4844|4841.2|4848|4845.2|4843.3|4840.5|43
1608798570000|2020-12-24 08:29:30|4844.1|4841.3|4848|4845.2|4848|4845.2|4844.1|4841.3|102
1608798580000|2020-12-24 08:29:40|4847.1|4844.3|4850|4847.2|4850.1|4847.3|4847.1|4844.3|22
1608798590000|2020-12-24 08:29:50|4850.1|4847.3|4851|4848.2|4851.1|4848.3|4850.1|4847.3|34
1608798600000|2020-12-24 08:30:00|4849.1|4846.3|4846|4843.2|4849.1|4846.3|4846|4843.2|40
1608798610000|2020-12-24 08:30:10|4845.6|4842.8|4845.1|4842.3|4846|4843.2|4845.1|4842.3|72
1608798620000|2020-12-24 08:30:20|4845|4842.2|4846.6|4843.8|4846.9|4844.1|4845|4842.2|24
1608798630000|2020-12-24 08:30:30|4846.1|4843.3|4845|4842.2|4846.1|4843.3|4845|4842.2|28
1608798640000|2020-12-24 08:30:40|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.2|4841.4|9
1608798650000|2020-12-24 08:30:50|||||||||6
1608798660000|2020-12-24 08:31:00|4844.1|4841.3|4844|4841.2|4844.1|4841.3|4843.1|4840.3|30
1608798670000|2020-12-24 08:31:10|4844.9|4842.1|4845.1|4842.3|4846|4843.2|4844.9|4842.1|9
1608798680000|2020-12-24 08:31:20|4845.5|4842.7|4843.6|4840.8|4845.6|4842.8|4843.6|4840.8|15
1608798690000|2020-12-24 08:31:30|4844|4841.2|4844|4841.2|4844|4841.2|4843.1|4840.3|17
1608798700000|2020-12-24 08:31:40|4843.2|4840.4|4843.1|4840.3|4843.2|4840.4|4843.1|4840.3|7
1608798710000|2020-12-24 08:31:50|4843.5|4840.7|4840|4837.2|4844|4841.2|4840|4837.2|65
1608798720000|2020-12-24 08:32:00|4840.1|4837.3|4839.2|4836.4|4840.1|4837.3|4838.2|4835.4|64
1608798730000|2020-12-24 08:32:10|4839.1|4836.3|4838.2|4835.4|4839.2|4836.4|4837.3|4834.5|37
1608798740000|2020-12-24 08:32:20|4838.6|4835.8|4837.2|4834.4|4839|4836.2|4837.2|4834.4|53
1608798750000|2020-12-24 08:32:30|4837.6|4834.8|4835.1|4832.3|4838.2|4835.4|4835.1|4832.3|123
1608798760000|2020-12-24 08:32:40|4835.2|4832.4|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|44
1608798770000|2020-12-24 08:32:50|4833.8|4831|4833.1|4830.3|4834.2|4831.4|4833.1|4830.3|31
1608798780000|2020-12-24 08:33:00|4833.2|4830.4|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|54
1608798790000|2020-12-24 08:33:10|4833|4830.2|4831.2|4828.4|4833.1|4830.3|4831.2|4828.4|23
1608798800000|2020-12-24 08:33:20|4831.6|4828.8|4831.2|4828.4|4832.1|4829.3|4831.2|4828.4|18
1608798810000|2020-12-24 08:33:30|4831.1|4828.3|4831.1|4828.3|4831.2|4828.4|4830.2|4827.4|26
1608798820000|2020-12-24 08:33:40|4831.2|4828.4|4832.2|4829.4|4834.2|4831.4|4831.2|4828.4|41
1608798830000|2020-12-24 08:33:50|4832.8|4830|4833.2|4830.4|4833.2|4830.4|4832.8|4830|3
1608798840000|2020-12-24 08:34:00|4834|4831.2|4833.2|4830.4|4834|4831.2|4833.2|4830.4|11
1608798850000|2020-12-24 08:34:10|4833.1|4830.3|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|9
1608798860000|2020-12-24 08:34:20|4832.3|4829.5|4833.2|4830.4|4833.2|4830.4|4832.3|4829.5|9
1608798870000|2020-12-24 08:34:30|4834.1|4831.3|4833.2|4830.4|4834.1|4831.3|4833.2|4830.4|7
1608798880000|2020-12-24 08:34:40|4833.6|4830.8|4834.2|4831.4|4834.2|4831.4|4833.6|4830.8|27
1608798890000|2020-12-24 08:34:50|4835|4832.2|4834.2|4831.4|4835.1|4832.3|4834.1|4831.3|2
1608798900000|2020-12-24 08:35:00|4833.7|4830.9|4834.2|4831.4|4835.1|4832.3|4832.2|4829.4|38
1608798910000|2020-12-24 08:35:10|4835|4832.2|4834.2|4831.4|4835.6|4832.8|4834.2|4831.4|29
1608798920000|2020-12-24 08:35:20|4834.1|4831.3|4833.2|4830.4|4834.2|4831.4|4833.1|4830.3|15
1608798930000|2020-12-24 08:35:30|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4
1608798940000|2020-12-24 08:35:40|4833.2|4830.4|4832.2|4829.4|4833.2|4830.4|4831.3|4828.5|87
1608798950000|2020-12-24 08:35:50|||||||||2
1608798960000|2020-12-24 08:36:00|||||||||9
1608798970000|2020-12-24 08:36:10|4831.3|4828.5|4831.2|4828.4|4831.3|4828.5|4830.2|4827.4|17
1608798980000|2020-12-24 08:36:20|4831.1|4828.3|4831.2|4828.4|4831.2|4828.4|4830.7|4827.9|43
1608798990000|2020-12-24 08:36:30|||||||||16
1608799000000|2020-12-24 08:36:40|4832.1|4829.3|4832.2|4829.4|4833.2|4830.4|4831.7|4828.9|7
1608799010000|2020-12-24 08:36:50|4833|4830.2|4833.2|4830.4|4833.3|4830.5|4832.3|4829.5|6
1608799030000|2020-12-24 08:37:10|4832.7|4829.9|4831.2|4828.4|4832.7|4829.9|4831.2|4828.4|25
1608799040000|2020-12-24 08:37:20|4830.4|4827.6|4830.2|4827.4|4831.2|4828.4|4830.2|4827.4|21
1608799050000|2020-12-24 08:37:30|4831|4828.2|4831.2|4828.4|4831.2|4828.4|4830.2|4827.4|12
1608799060000|2020-12-24 08:37:40|4830.3|4827.5|4830.2|4827.4|4830.3|4827.5|4830.2|4827.4|11
1608799070000|2020-12-24 08:37:50|4830.1|4827.3|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|29
1608799080000|2020-12-24 08:38:00|4831.2|4828.4|4831.2|4828.4|4831.3|4828.5|4830.3|4827.5|15
1608799090000|2020-12-24 08:38:10|||||||||1
1608799100000|2020-12-24 08:38:20|4831.3|4828.5|4832.2|4829.4|4832.3|4829.5|4831.2|4828.4|9
1608799110000|2020-12-24 08:38:30|4831.4|4828.6|4832.2|4829.4|4833.2|4830.4|4831.2|4828.4|11
1608799120000|2020-12-24 08:38:40|4832.3|4829.5|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|10
1608799130000|2020-12-24 08:38:50|4832.1|4829.3|4832.2|4829.4|4832.2|4829.4|4831.3|4828.5|4
1608799140000|2020-12-24 08:39:00|4831.4|4828.6|4832.2|4829.4|4832.2|4829.4|4831.3|4828.5|14
1608799150000|2020-12-24 08:39:10|4831.8|4829|4831.3|4828.5|4832.2|4829.4|4831.3|4828.5|1
1608799160000|2020-12-24 08:39:20|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|2
1608799170000|2020-12-24 08:39:30|4829.3|4826.5|4828.2|4825.4|4829.3|4826.5|4827.3|4824.5|57
1608799180000|2020-12-24 08:39:40|4828.3|4825.5|4827.2|4824.4|4828.3|4825.5|4827.2|4824.4|19
1608799190000|2020-12-24 08:39:50|4827.3|4824.5|4827.4|4824.6|4828.2|4825.4|4827.2|4824.4|48
1608799200000|2020-12-24 08:40:00|4827.2|4824.4|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|23
1608799210000|2020-12-24 08:40:10|4827.3|4824.5|4828.2|4825.4|4828.2|4825.4|4827.3|4824.5|7
1608799220000|2020-12-24 08:40:20|4828.3|4825.5|4828.2|4825.4|4829.2|4826.4|4828.2|4825.4|4
1608799230000|2020-12-24 08:40:30|4828.3|4825.5|4827.2|4824.4|4829.2|4826.4|4826.2|4823.4|43
1608799240000|2020-12-24 08:40:40|4826.4|4823.6|4827.2|4824.4|4827.3|4824.5|4826.3|4823.5|17
1608799250000|2020-12-24 08:40:50|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.2|4824.4|2
1608799260000|2020-12-24 08:41:00|4827.7|4824.9|4827.2|4824.4|4827.7|4824.9|4827.2|4824.4|5
1608799270000|2020-12-24 08:41:10|4827.3|4824.5|4827.2|4824.4|4827.3|4824.5|4827.2|4824.4|3
1608799280000|2020-12-24 08:41:20|4827.3|4824.5|4827.2|4824.4|4827.3|4824.5|4827.2|4824.4|0
1608799290000|2020-12-24 08:41:30|4827.1|4824.3|4826.8|4824|4827.2|4824.4|4826.3|4823.5|30
1608799300000|2020-12-24 08:41:40|4826.4|4823.6|4826.2|4823.4|4826.4|4823.6|4826.2|4823.4|2
1608799310000|2020-12-24 08:41:50|4825.3|4822.5|4825.3|4822.5|4826.2|4823.4|4825.3|4822.5|39
1608799320000|2020-12-24 08:42:00|4825.2|4822.4|4822.2|4819.4|4825.2|4822.4|4822.2|4819.4|53
1608799330000|2020-12-24 08:42:10|4821.4|4818.6|4820.3|4817.5|4823.1|4820.3|4820.3|4817.5|74
1608799340000|2020-12-24 08:42:20|4819.5|4816.7|4820.3|4817.5|4820.3|4817.5|4819.3|4816.5|54
1608799350000|2020-12-24 08:42:30|4819.3|4816.5|4821.3|4818.5|4821.3|4818.5|4819.3|4816.5|30
1608799360000|2020-12-24 08:42:40|4821.8|4819|4821.3|4818.5|4822.3|4819.5|4821.3|4818.5|62
1608799370000|2020-12-24 08:42:50|4821.8|4819|4821.3|4818.5|4822.2|4819.4|4821.3|4818.5|9
1608799380000|2020-12-24 08:43:00|4821.2|4818.4|4818.2|4815.4|4821.2|4818.4|4817.9|4815.1|116
1608799390000|2020-12-24 08:43:10|4817.8|4815|4818.3|4815.5|4819.3|4816.5|4817.8|4815|26
1608799400000|2020-12-24 08:43:20|4819.2|4816.4|4818.3|4815.5|4819.2|4816.4|4818.3|4815.5|22
1608799410000|2020-12-24 08:43:30|4818.7|4815.9|4820.2|4817.4|4820.2|4817.4|4818.3|4815.5|21
1608799420000|2020-12-24 08:43:40|4819.8|4817|4820.2|4817.4|4820.3|4817.5|4819.8|4817|7
1608799430000|2020-12-24 08:43:50|4820.3|4817.5|4820.2|4817.4|4820.3|4817.5|4820.1|4817.3|10
1608799440000|2020-12-24 08:44:00|4821.2|4818.4|4820.2|4817.4|4821.2|4818.4|4819.2|4816.4|31
1608799450000|2020-12-24 08:44:10|4819.3|4816.5|4820.2|4817.4|4820.2|4817.4|4819.2|4816.4|24
1608799460000|2020-12-24 08:44:20|4820.3|4817.5|4820.3|4817.5|4821.2|4818.4|4820.2|4817.4|26
1608799470000|2020-12-24 08:44:30|4820.2|4817.4|4820.2|4817.4|4821.2|4818.4|4820.2|4817.4|7
1608799480000|2020-12-24 08:44:40|4820.6|4817.8|4820.8|4818|4820.8|4818|4820.6|4817.8|5
1608799490000|2020-12-24 08:44:50|4821.2|4818.4|4820.2|4817.4|4821.2|4818.4|4820.2|4817.4|9
1608799500000|2020-12-24 08:45:00|4820.3|4817.5|4822.2|4819.4|4822.2|4819.4|4820.2|4817.4|20
1608799510000|2020-12-24 08:45:10|4822.6|4819.8|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|11
1608799520000|2020-12-24 08:45:20|4821.8|4819|4822.2|4819.4|4822.2|4819.4|4821.8|4819|11
1608799530000|2020-12-24 08:45:30|4824.1|4821.3|4823.2|4820.4|4824.1|4821.3|4823.2|4820.4|37
1608799540000|2020-12-24 08:45:40|||||||||10
1608799550000|2020-12-24 08:45:50|4823.3|4820.5|4822.2|4819.4|4823.7|4820.9|4822.2|4819.4|19
1608799560000|2020-12-24 08:46:00|4820.6|4817.8|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|49
1608799570000|2020-12-24 08:46:10|4821.1|4818.3|4820.8|4818|4821.2|4818.4|4820.2|4817.4|16
1608799580000|2020-12-24 08:46:20|4820.4|4817.6|4819.2|4816.4|4821.2|4818.4|4819.2|4816.4|35
1608799590000|2020-12-24 08:46:30|4819.3|4816.5|4819.2|4816.4|4820.2|4817.4|4819.2|4816.4|27
1608799600000|2020-12-24 08:46:40|4818.8|4816|4817.2|4814.4|4818.8|4816|4817.2|4814.4|30
1608799610000|2020-12-24 08:46:50|4817.3|4814.5|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|26
1608799620000|2020-12-24 08:47:00|4816.8|4814|4816.2|4813.4|4817.1|4814.3|4815.2|4812.4|54
1608799630000|2020-12-24 08:47:10|4815.8|4813|4815.2|4812.4|4816.2|4813.4|4814.4|4811.6|97
1608799640000|2020-12-24 08:47:20|4816.1|4813.3|4816.2|4813.4|4816.2|4813.4|4815.3|4812.5|23
1608799650000|2020-12-24 08:47:30|4817.1|4814.3|4815.2|4812.4|4817.2|4814.4|4815.2|4812.4|37
1608799660000|2020-12-24 08:47:40|4814.3|4811.5|4815.2|4812.4|4815.2|4812.4|4814.3|4811.5|18
1608799670000|2020-12-24 08:47:50|4815.1|4812.3|4814.2|4811.4|4815.2|4812.4|4814.2|4811.4|25
1608799680000|2020-12-24 08:48:00|4813.2|4810.4|4812.2|4809.4|4813.2|4810.4|4812.2|4809.4|159
1608799690000|2020-12-24 08:48:10|4812.6|4809.8|4812.3|4809.5|4813.2|4810.4|4812.2|4809.4|71
1608799700000|2020-12-24 08:48:20|4812.2|4809.4|4812.2|4809.4|4812.2|4809.4|4811.8|4809|36
1608799710000|2020-12-24 08:48:30|4813|4810.2|4813.2|4810.4|4813.2|4810.4|4812.2|4809.4|11
1608799720000|2020-12-24 08:48:40|4811.2|4808.4|4811.3|4808.5|4812.2|4809.4|4811.2|4808.4|69
1608799730000|2020-12-24 08:48:50|4812.1|4809.3|4812.2|4809.4|4812.2|4809.4|4811.3|4808.5|7
1608799740000|2020-12-24 08:49:00|4812.3|4809.5|4812.2|4809.4|4812.3|4809.5|4811.4|4808.6|17
1608799750000|2020-12-24 08:49:10|4811.3|4808.5|4811.2|4808.4|4811.3|4808.5|4810.3|4807.5|45
1608799760000|2020-12-24 08:49:20|4811.3|4808.5|4811.2|4808.4|4811.3|4808.5|4811.2|4808.4|16
1608799770000|2020-12-24 08:49:30|4811.3|4808.5|4811.3|4808.5|4811.3|4808.5|4811.2|4808.4|5
1608799780000|2020-12-24 08:49:40|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|3
1608799790000|2020-12-24 08:49:50|4811.3|4808.5|4811.3|4808.5|4812.2|4809.4|4811.2|4808.4|17
1608799800000|2020-12-24 08:50:00|4811.2|4808.4|4809.2|4806.4|4811.3|4808.5|4809.2|4806.4|53
1608799810000|2020-12-24 08:50:10|4809.3|4806.5|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|28
1608799820000|2020-12-24 08:50:20|4810.3|4807.5|4811.3|4808.5|4812.1|4809.3|4810.2|4807.4|26
1608799830000|2020-12-24 08:50:30|4812.1|4809.3|4811.2|4808.4|4812.3|4809.5|4811.2|4808.4|22
1608799840000|2020-12-24 08:50:40|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.3|4807.5|24
1608799850000|2020-12-24 08:50:50|4812.1|4809.3|4812.2|4809.4|4812.2|4809.4|4811.3|4808.5|21
1608799860000|2020-12-24 08:51:00|4811.8|4809|4809.2|4806.4|4812.2|4809.4|4809.2|4806.4|59
1608799870000|2020-12-24 08:51:10|4809.3|4806.5|4808.2|4805.4|4809.3|4806.5|4807.2|4804.4|58
1608799880000|2020-12-24 08:51:20|4808.3|4805.5|4808.8|4806|4809.2|4806.4|4808.2|4805.4|44
1608799890000|2020-12-24 08:51:30|4809.2|4806.4|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|14
1608799900000|2020-12-24 08:51:40|4808.3|4805.5|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|14
1608799910000|2020-12-24 08:51:50|4808.8|4806|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|10
1608799920000|2020-12-24 08:52:00|4808.3|4805.5|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|13
1608799930000|2020-12-24 08:52:10|4809.3|4806.5|4808.3|4805.5|4810.2|4807.4|4808.2|4805.4|41
1608799940000|2020-12-24 08:52:20|4809.1|4806.3|4809.2|4806.4|4809.2|4806.4|4809.1|4806.3|8
1608799950000|2020-12-24 08:52:30|4809.1|4806.3|4808.2|4805.4|4809.1|4806.3|4807.2|4804.4|39
1608799960000|2020-12-24 08:52:40|4807.8|4805|4808.3|4805.5|4808.3|4805.5|4807.8|4805|8
1608799970000|2020-12-24 08:52:50|4809.2|4806.4|4808.8|4806|4809.2|4806.4|4808.3|4805.5|12
1608799980000|2020-12-24 08:53:00|4809.2|4806.4|4806.3|4803.5|4809.2|4806.4|4806.3|4803.5|24
1608799990000|2020-12-24 08:53:10|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|35
1608800000000|2020-12-24 08:53:20|4805.4|4802.6|4804.2|4801.4|4805.4|4802.6|4804.2|4801.4|21
1608800010000|2020-12-24 08:53:30|4804.3|4801.5|4805.3|4802.5|4805.3|4802.5|4804.3|4801.5|25
1608800020000|2020-12-24 08:53:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|10
1608800030000|2020-12-24 08:53:50|4804.4|4801.6|4803.3|4800.5|4805.2|4802.4|4803.2|4800.4|87
1608800040000|2020-12-24 08:54:00|4804.2|4801.4|4804.3|4801.5|4804.3|4801.5|4803.3|4800.5|24
1608800050000|2020-12-24 08:54:10|4805.1|4802.3|4802.2|4799.4|4805.1|4802.3|4801.2|4798.4|65
1608800060000|2020-12-24 08:54:20|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|26
1608800070000|2020-12-24 08:54:30|4802.8|4800|4801.3|4798.5|4802.8|4800|4800.9|4798.1|69
1608800080000|2020-12-24 08:54:40|4802.1|4799.3|4797.3|4794.5|4802.2|4799.4|4797.3|4794.5|117
1608800090000|2020-12-24 08:54:50|4798.1|4795.3|4799.2|4796.4|4800.3|4797.5|4798.1|4795.3|78
1608800100000|2020-12-24 08:55:00|4800.2|4797.4|4802.2|4799.4|4803.1|4800.3|4800.2|4797.4|40
1608800110000|2020-12-24 08:55:10|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|19
1608800120000|2020-12-24 08:55:20|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|5
1608800130000|2020-12-24 08:55:30|4802.2|4799.4|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|18
1608800140000|2020-12-24 08:55:40|4803|4800.2|4799.2|4796.4|4803.2|4800.4|4799.2|4796.4|50
1608800150000|2020-12-24 08:55:50|4799.1|4796.3|4795.4|4792.6|4799.2|4796.4|4795.4|4792.6|98
1608800160000|2020-12-24 08:56:00|4796.3|4793.5|4799.2|4796.4|4799.3|4796.5|4796.1|4793.3|52
1608800170000|2020-12-24 08:56:10|4799.6|4796.8|4801.2|4798.4|4801.6|4798.8|4799.6|4796.8|55
1608800180000|2020-12-24 08:56:20|4800.4|4797.6|4799.2|4796.4|4800.4|4797.6|4798.4|4795.6|41
1608800190000|2020-12-24 08:56:30|4799.7|4796.9|4801.3|4798.5|4801.3|4798.5|4799.6|4796.8|21
1608800200000|2020-12-24 08:56:40|4801.2|4798.4|4801.2|4798.4|4801.7|4798.9|4801.1|4798.3|19
1608800210000|2020-12-24 08:56:50|4800.4|4797.6|4799.7|4796.9|4800.4|4797.6|4799.2|4796.4|17
1608800220000|2020-12-24 08:57:00|4799.2|4796.4|4801.2|4798.4|4801.2|4798.4|4799.2|4796.4|4
1608800230000|2020-12-24 08:57:10|4801.3|4798.5|4803.2|4800.4|4803.2|4800.4|4801.2|4798.4|61
1608800240000|2020-12-24 08:57:20|4802.4|4799.6|4803.3|4800.5|4803.3|4800.5|4802.3|4799.5|22
1608800250000|2020-12-24 08:57:30|4804.3|4801.5|4804.3|4801.5|4805.2|4802.4|4804.3|4801.5|40
1608800260000|2020-12-24 08:57:40|4804.7|4801.9|4805.3|4802.5|4805.3|4802.5|4804.3|4801.5|19
1608800270000|2020-12-24 08:57:50|4806.1|4803.3|4804.3|4801.5|4806.1|4803.3|4804.3|4801.5|29
1608800280000|2020-12-24 08:58:00|4804.8|4802|4804.3|4801.5|4804.8|4802|4804.3|4801.5|14
1608800290000|2020-12-24 08:58:10|4803.3|4800.5|4802.2|4799.4|4803.3|4800.5|4801.8|4799|46
1608800300000|2020-12-24 08:58:20|||||||||5
1608800310000|2020-12-24 08:58:30|4801.8|4799|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|31
1608800320000|2020-12-24 08:58:40|4802.3|4799.5|4800.2|4797.4|4802.3|4799.5|4800.2|4797.4|24
1608800330000|2020-12-24 08:58:50|4800.3|4797.5|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|14
1608800340000|2020-12-24 08:59:00|4800.8|4798|4800.2|4797.4|4801|4798.2|4800.2|4797.4|9
1608800350000|2020-12-24 08:59:10|4800.3|4797.5|4800.3|4797.5|4801.3|4798.5|4800.2|4797.4|34
1608800360000|2020-12-24 08:59:20|4800.2|4797.4|4801.2|4798.4|4801.3|4798.5|4799.3|4796.5|26
1608800370000|2020-12-24 08:59:30|4800.3|4797.5|4796.2|4793.4|4800.8|4798|4796.2|4793.4|56
1608800380000|2020-12-24 08:59:40|4796.3|4793.5|4797.2|4794.4|4797.3|4794.5|4796.2|4793.4|98
1608800390000|2020-12-24 08:59:50|4797.3|4794.5|4796.2|4793.4|4798.2|4795.4|4795.8|4793|94
1608800400000|2020-12-24 09:00:00|4795.4|4792.6|4797.2|4794.4|4797.2|4794.4|4795.3|4792.5|65
1608800410000|2020-12-24 09:00:10|4797.3|4794.5|4795.2|4792.4|4798.2|4795.4|4794.3|4791.5|59
1608800420000|2020-12-24 09:00:20|4794.3|4791.5|4791.9|4789.1|4794.3|4791.5|4791.3|4788.5|724
1608800430000|2020-12-24 09:00:30|4791.5|4788.7|4791.4|4788.6|4791.9|4789.1|4790.9|4788.1|42
1608800440000|2020-12-24 09:00:40|4791.5|4788.7|4791.4|4788.6|4792.3|4789.5|4791.4|4788.6|49
1608800450000|2020-12-24 09:00:50|4791.3|4788.5|4792.5|4789.7|4792.5|4789.7|4791.3|4788.5|13
1608800460000|2020-12-24 09:01:00|4793.1|4790.3|4792.2|4789.4|4793.3|4790.5|4791.3|4788.5|152
1608800470000|2020-12-24 09:01:10|4792.3|4789.5|4792.2|4789.4|4792.3|4789.5|4792.2|4789.4|11
1608800480000|2020-12-24 09:01:20|4792.3|4789.5|4789.2|4786.4|4792.3|4789.5|4788.2|4785.4|222
1608800490000|2020-12-24 09:01:30|4789.1|4786.3|4791.2|4788.4|4791.3|4788.5|4788.3|4785.5|37
1608800500000|2020-12-24 09:01:40|4791.3|4788.5|4791.2|4788.4|4792.2|4789.4|4790.3|4787.5|56
1608800510000|2020-12-24 09:01:50|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|6
1608800520000|2020-12-24 09:02:00|4791.7|4788.9|4793.3|4790.5|4794.2|4791.4|4791.4|4788.6|92
1608800530000|2020-12-24 09:02:10|4793.4|4790.6|4794.3|4791.5|4795.2|4792.4|4793.3|4790.5|42
1608800540000|2020-12-24 09:02:20|4794.8|4792|4795.8|4793|4796.8|4794|4794.3|4791.5|57
1608800550000|2020-12-24 09:02:30|4796.2|4793.4|4795.3|4792.5|4796.2|4793.4|4795.3|4792.5|18
1608800560000|2020-12-24 09:02:40|4796.1|4793.3|4799.2|4796.4|4799.3|4796.5|4796.1|4793.3|127
1608800570000|2020-12-24 09:02:50|4798.8|4796|4800.2|4797.4|4800.2|4797.4|4798.4|4795.6|52
1608800580000|2020-12-24 09:03:00|4800.3|4797.5|4803.3|4800.5|4804.1|4801.3|4800.3|4797.5|81
1608800590000|2020-12-24 09:03:10|4804.1|4801.3|4803.2|4800.4|4805.1|4802.3|4803.2|4800.4|65
1608800600000|2020-12-24 09:03:20|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|19
1608800610000|2020-12-24 09:03:30|4803.1|4800.3|4803.2|4800.4|4803.3|4800.5|4803.1|4800.3|19
1608800620000|2020-12-24 09:03:40|4804|4801.2|4804.3|4801.5|4805.2|4802.4|4804|4801.2|34
1608800630000|2020-12-24 09:03:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|5
1608800640000|2020-12-24 09:04:00|4804.3|4801.5|4806.2|4803.4|4806.3|4803.5|4804.2|4801.4|63
1608800650000|2020-12-24 09:04:10|4806.1|4803.3|4806.2|4803.4|4807.1|4804.3|4805.2|4802.4|82
1608800660000|2020-12-24 09:04:20|4805.3|4802.5|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|16
1608800670000|2020-12-24 09:04:30|4805.1|4802.3|4805.2|4802.4|4805.7|4802.9|4805.1|4802.3|84
1608800680000|2020-12-24 09:04:40|4805.3|4802.5|4808.2|4805.4|4808.3|4805.5|4805.3|4802.5|107
1608800690000|2020-12-24 09:04:50|4808.3|4805.5|4810.2|4807.4|4811.2|4808.4|4808.2|4805.4|148
1608800700000|2020-12-24 09:05:00|4810.3|4807.5|4809.2|4806.4|4811|4808.2|4808.3|4805.5|76
1608800710000|2020-12-24 09:05:10|4808.4|4805.6|4809.1|4806.3|4809.1|4806.3|4808.2|4805.4|28
1608800720000|2020-12-24 09:05:20|4808.7|4805.9|4811.2|4808.4|4812.2|4809.4|4808.7|4805.9|83
1608800730000|2020-12-24 09:05:30|4811.1|4808.3|4813.2|4810.4|4813.3|4810.5|4810.2|4807.4|73
1608800740000|2020-12-24 09:05:40|4813.3|4810.5|4815.2|4812.4|4815.2|4812.4|4813.3|4810.5|99
1608800750000|2020-12-24 09:05:50|4814.7|4811.9|4813.2|4810.4|4814.7|4811.9|4813.2|4810.4|68
1608800760000|2020-12-24 09:06:00|4812.3|4809.5|4810.2|4807.4|4813.2|4810.4|4810.2|4807.4|53
1608800770000|2020-12-24 09:06:10|4811.2|4808.4|4812.2|4809.4|4813.2|4810.4|4811.2|4808.4|46
1608800780000|2020-12-24 09:06:20|4811.4|4808.6|4811.2|4808.4|4812.2|4809.4|4811.2|4808.4|30
1608800790000|2020-12-24 09:06:30|4811.3|4808.5|4810.2|4807.4|4812.2|4809.4|4809.3|4806.5|45
1608800800000|2020-12-24 09:06:40|4810.1|4807.3|4809.2|4806.4|4810.2|4807.4|4809.2|4806.4|19
1608800810000|2020-12-24 09:06:50|4808.8|4806|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|19
1608800820000|2020-12-24 09:07:00|4810.1|4807.3|4810.2|4807.4|4811.1|4808.3|4808.2|4805.4|115
1608800830000|2020-12-24 09:07:10|4809.2|4806.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|19
1608800840000|2020-12-24 09:07:20|4809.8|4807|4808.2|4805.4|4810.2|4807.4|4808.2|4805.4|13
1608800850000|2020-12-24 09:07:30|4809|4806.2|4809.2|4806.4|4810.2|4807.4|4809|4806.2|23
1608800860000|2020-12-24 09:07:40|4809.4|4806.6|4812.2|4809.4|4813.2|4810.4|4809.4|4806.6|23
1608800870000|2020-12-24 09:07:50|||||||||3
1608800880000|2020-12-24 09:08:00|4811.2|4808.4|4809.2|4806.4|4812.2|4809.4|4809.2|4806.4|48
1608800890000|2020-12-24 09:08:10|4809.6|4806.8|4810.1|4807.3|4810.1|4807.3|4809.2|4806.4|6
1608800900000|2020-12-24 09:08:20|4809.7|4806.9|4809.2|4806.4|4810.1|4807.3|4809.1|4806.3|14
1608800910000|2020-12-24 09:08:30|||||||||2
1608800920000|2020-12-24 09:08:40|4808.4|4805.6|4806.2|4803.4|4808.4|4805.6|4806.1|4803.3|38
1608800930000|2020-12-24 09:08:50|4806.1|4803.3|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|23
1608800940000|2020-12-24 09:09:00|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.3|4802.5|6
1608800950000|2020-12-24 09:09:10|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|1
1608800960000|2020-12-24 09:09:20|4806.3|4803.5|4806.2|4803.4|4807.2|4804.4|4806.1|4803.3|29
1608800970000|2020-12-24 09:09:30|4806.1|4803.3|4808.2|4805.4|4808.2|4805.4|4806.1|4803.3|31
1608800980000|2020-12-24 09:09:40|4808.1|4805.3|4806.1|4803.3|4808.1|4805.3|4806.1|4803.3|13
1608800990000|2020-12-24 09:09:50|4806.2|4803.4|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|9
1608801000000|2020-12-24 09:10:00|4807.1|4804.3|4807.2|4804.4|4807.6|4804.8|4806.2|4803.4|35
1608801010000|2020-12-24 09:10:10|4807.1|4804.3|4807.2|4804.4|4808.2|4805.4|4807.1|4804.3|32
1608801020000|2020-12-24 09:10:20|4807.6|4804.8|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|5
1608801030000|2020-12-24 09:10:30|4809.2|4806.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|39
1608801040000|2020-12-24 09:10:40|4810.7|4807.9|4811.2|4808.4|4812.2|4809.4|4810.2|4807.4|24
1608801050000|2020-12-24 09:10:50|4810.2|4807.4|4810.2|4807.4|4810.6|4807.8|4810.2|4807.4|4
1608801060000|2020-12-24 09:11:00|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4807.2|4804.4|48
1608801070000|2020-12-24 09:11:10|4809.3|4806.5|4807.6|4804.8|4809.3|4806.5|4807.2|4804.4|9
1608801080000|2020-12-24 09:11:20|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|24
1608801090000|2020-12-24 09:11:30|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|10
1608801100000|2020-12-24 09:11:40|4808.1|4805.3|4809.2|4806.4|4809.2|4806.4|4808.1|4805.3|14
1608801110000|2020-12-24 09:11:50|4809.1|4806.3|4805.2|4802.4|4809.2|4806.4|4804.2|4801.4|115
1608801120000|2020-12-24 09:12:00|4805.1|4802.3|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|20
1608801130000|2020-12-24 09:12:10|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|21
1608801140000|2020-12-24 09:12:20|4805|4802.2|4805.2|4802.4|4805.2|4802.4|4804.1|4801.3|18
1608801150000|2020-12-24 09:12:30|||||||||4
1608801160000|2020-12-24 09:12:40|4804.4|4801.6|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|13
1608801170000|2020-12-24 09:12:50|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|0
1608801180000|2020-12-24 09:13:00|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.1|4802.3|4
1608801190000|2020-12-24 09:13:10|4806|4803.2|4805.3|4802.5|4806.2|4803.4|4805.3|4802.5|14
1608801200000|2020-12-24 09:13:20|4805.2|4802.4|4808.2|4805.4|4808.2|4805.4|4805.1|4802.3|24
1608801210000|2020-12-24 09:13:30|4809|4806.2|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|11
1608801220000|2020-12-24 09:13:40|4807.7|4804.9|4808.2|4805.4|4808.2|4805.4|4806.2|4803.4|32
1608801230000|2020-12-24 09:13:50|4808.6|4805.8|4808.2|4805.4|4808.6|4805.8|4808.2|4805.4|2
1608801240000|2020-12-24 09:14:00|4807.7|4804.9|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|15
1608801250000|2020-12-24 09:14:10|4806.4|4803.6|4807.2|4804.4|4807.6|4804.8|4806.4|4803.6|5
1608801260000|2020-12-24 09:14:20|4807.3|4804.5|4808.2|4805.4|4809.2|4806.4|4807.3|4804.5|12
1608801270000|2020-12-24 09:14:30|4808.6|4805.8|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|4
1608801280000|2020-12-24 09:14:40|4808.1|4805.3|4807.6|4804.8|4808.1|4805.3|4807.2|4804.4|5
1608801290000|2020-12-24 09:14:50|4807.2|4804.4|4807.6|4804.8|4808.2|4805.4|4807.2|4804.4|4
1608801300000|2020-12-24 09:15:00|4808|4805.2|4809.2|4806.4|4810.6|4807.8|4807.6|4804.8|36
1608801310000|2020-12-24 09:15:10|4809.6|4806.8|4809.2|4806.4|4810.2|4807.4|4809.2|4806.4|5
1608801320000|2020-12-24 09:15:20|4809.1|4806.3|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|6
1608801330000|2020-12-24 09:15:30|4809.1|4806.3|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|5
1608801340000|2020-12-24 09:15:40|4808.1|4805.3|4808.2|4805.4|4808.2|4805.4|4808.1|4805.3|0
1608801350000|2020-12-24 09:15:50|4809.1|4806.3|4808.2|4805.4|4809.1|4806.3|4808.2|4805.4|11
1608801360000|2020-12-24 09:16:00|4808.1|4805.3|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|7
1608801370000|2020-12-24 09:16:10|4808.1|4805.3|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|6
1608801380000|2020-12-24 09:16:20|4807.1|4804.3|4806.2|4803.4|4807.2|4804.4|4805.2|4802.4|15
1608801390000|2020-12-24 09:16:30|4807.1|4804.3|4806.2|4803.4|4807.1|4804.3|4806.2|4803.4|8
1608801400000|2020-12-24 09:16:40|4807|4804.2|4804.1|4801.3|4807.2|4804.4|4803.3|4800.5|25
1608801410000|2020-12-24 09:16:50|4803.3|4800.5|4806.2|4803.4|4806.2|4803.4|4803.3|4800.5|20
1608801420000|2020-12-24 09:17:00|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.1|4802.3|6
1608801430000|2020-12-24 09:17:10|4807.1|4804.3|4805.2|4802.4|4807.1|4804.3|4805.2|4802.4|22
1608801440000|2020-12-24 09:17:20|||||||||3
1608801450000|2020-12-24 09:17:30|4805.1|4802.3|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|3
1608801460000|2020-12-24 09:17:40|4804.3|4801.5|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|4
1608801470000|2020-12-24 09:17:50|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.3|4802.5|3
1608801480000|2020-12-24 09:18:00|4805.4|4802.6|4804.2|4801.4|4805.4|4802.6|4803.2|4800.4|32
1608801490000|2020-12-24 09:18:10|||||||||1
1608801500000|2020-12-24 09:18:20|4803.4|4800.6|4803.2|4800.4|4803.4|4800.6|4802.8|4800|19
1608801510000|2020-12-24 09:18:30|4802.4|4799.6|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|24
1608801520000|2020-12-24 09:18:40|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4801.2|4798.4|33
1608801530000|2020-12-24 09:18:50|4802.3|4799.5|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|22
1608801540000|2020-12-24 09:19:00|4801.8|4799|4803.2|4800.4|4803.2|4800.4|4801.8|4799|13
1608801550000|2020-12-24 09:19:10|4802.8|4800|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|8
1608801560000|2020-12-24 09:19:20|4803.1|4800.3|4803.2|4800.4|4803.7|4800.9|4802.2|4799.4|43
1608801570000|2020-12-24 09:19:30|4803.3|4800.5|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|4
1608801580000|2020-12-24 09:19:40|4803.8|4801|4806.2|4803.4|4806.2|4803.4|4803.8|4801|22
1608801590000|2020-12-24 09:19:50|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|14
1608801600000|2020-12-24 09:20:00|||||||||9
1608801610000|2020-12-24 09:20:10|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4806.3|4803.5|14
1608801620000|2020-12-24 09:20:20|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|3
1608801630000|2020-12-24 09:20:30|4807.3|4804.5|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|13
1608801640000|2020-12-24 09:20:40|4807.3|4804.5|4808.2|4805.4|4808.2|4805.4|4807.3|4804.5|8
1608801650000|2020-12-24 09:20:50|4807.8|4805|4807.2|4804.4|4808.3|4805.5|4806.3|4803.5|23
1608801660000|2020-12-24 09:21:00|4807.1|4804.3|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|18
1608801670000|2020-12-24 09:21:10|4806.4|4803.6|4807.2|4804.4|4807.2|4804.4|4805.2|4802.4|21
1608801680000|2020-12-24 09:21:20|4807.3|4804.5|4810.2|4807.4|4810.3|4807.5|4807.3|4804.5|40
1608801690000|2020-12-24 09:21:30|||||||||5
1608801700000|2020-12-24 09:21:40|4810.1|4807.3|4809.2|4806.4|4810.1|4807.3|4809.2|4806.4|10
1608801710000|2020-12-24 09:21:50|4809.1|4806.3|4810.2|4807.4|4810.3|4807.5|4808.3|4805.5|16
1608801720000|2020-12-24 09:22:00|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|4
1608801730000|2020-12-24 09:22:10|4809.7|4806.9|4809.3|4806.5|4810.2|4807.4|4809.2|4806.4|6
1608801740000|2020-12-24 09:22:20|4809.2|4806.4|4810.2|4807.4|4810.3|4807.5|4809.2|4806.4|11
1608801750000|2020-12-24 09:22:30|4809.4|4806.6|4810.3|4807.5|4810.3|4807.5|4809.3|4806.5|17
1608801760000|2020-12-24 09:22:40|4810.2|4807.4|4811.2|4808.4|4811.3|4808.5|4810.2|4807.4|8
1608801770000|2020-12-24 09:22:50|4810.8|4808|4811.3|4808.5|4811.3|4808.5|4810.3|4807.5|13
1608801780000|2020-12-24 09:23:00|4811.2|4808.4|4809.3|4806.5|4811.3|4808.5|4809.3|4806.5|13
1608801790000|2020-12-24 09:23:10|4809.8|4807|4809.2|4806.4|4810.1|4807.3|4809.2|4806.4|5
1608801800000|2020-12-24 09:23:20|4808.4|4805.6|4809.2|4806.4|4809.3|4806.5|4808.3|4805.5|23
1608801810000|2020-12-24 09:23:30|4809.3|4806.5|4809.2|4806.4|4810.2|4807.4|4809.2|4806.4|26
1608801820000|2020-12-24 09:23:40|4809.3|4806.5|4807.2|4804.4|4809.3|4806.5|4807.2|4804.4|12
1608801830000|2020-12-24 09:23:50|4808|4805.2|4807.6|4804.8|4808.2|4805.4|4807.2|4804.4|10
1608801840000|2020-12-24 09:24:00|4807.2|4804.4|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|2
1608801860000|2020-12-24 09:24:20|4807.4|4804.6|4807.2|4804.4|4807.8|4805|4807.2|4804.4|13
1608801870000|2020-12-24 09:24:30|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|1
1608801880000|2020-12-24 09:24:40|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|1
1608801890000|2020-12-24 09:24:50|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|2
1608801900000|2020-12-24 09:25:00|4807.3|4804.5|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|3
1608801910000|2020-12-24 09:25:10|4809|4806.2|4810.2|4807.4|4811.2|4808.4|4809|4806.2|49
1608801920000|2020-12-24 09:25:20|4810.6|4807.8|4810.2|4807.4|4810.7|4807.9|4810.2|4807.4|3
1608801930000|2020-12-24 09:25:30|4809.4|4806.6|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|14
1608801940000|2020-12-24 09:25:40|4809.6|4806.8|4811.2|4808.4|4811.2|4808.4|4809.6|4806.8|7
1608801950000|2020-12-24 09:25:50|4810.3|4807.5|4810.2|4807.4|4810.3|4807.5|4809.3|4806.5|10
1608801960000|2020-12-24 09:26:00|4811.2|4808.4|4809.2|4806.4|4811.2|4808.4|4809.2|4806.4|13
1608801970000|2020-12-24 09:26:10|4809.6|4806.8|4807.6|4804.8|4809.6|4806.8|4807.2|4804.4|14
1608801980000|2020-12-24 09:26:20|4808|4805.2|4808.2|4805.4|4809.2|4806.4|4808|4805.2|4
1608801990000|2020-12-24 09:26:30|4808.6|4805.8|4809.2|4806.4|4809.2|4806.4|4808.6|4805.8|2
1608802000000|2020-12-24 09:26:40|4809.1|4806.3|4809.2|4806.4|4809.2|4806.4|4809.1|4806.3|0
1608802010000|2020-12-24 09:26:50|4809.6|4806.8|4809.2|4806.4|4810.1|4807.3|4809.1|4806.3|6
1608802020000|2020-12-24 09:27:00|||||||||1
1608802030000|2020-12-24 09:27:10|4810.2|4807.4|4810.1|4807.3|4810.2|4807.4|4809.2|4806.4|6
1608802040000|2020-12-24 09:27:20|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|19
1608802050000|2020-12-24 09:27:30|4809.1|4806.3|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|16
1608802060000|2020-12-24 09:27:40|4808.1|4805.3|4807.2|4804.4|4808.1|4805.3|4807.2|4804.4|11
1608802070000|2020-12-24 09:27:50|4808|4805.2|4808.2|4805.4|4808.2|4805.4|4808|4805.2|3
1608802080000|2020-12-24 09:28:00|4807.4|4804.6|4807.2|4804.4|4807.4|4804.6|4807.2|4804.4|3
1608802090000|2020-12-24 09:28:10|4807.7|4804.9|4807.2|4804.4|4807.7|4804.9|4806.2|4803.4|14
1608802100000|2020-12-24 09:28:20|4807.1|4804.3|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|3
1608802110000|2020-12-24 09:28:30|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|14
1608802120000|2020-12-24 09:28:40|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|26
1608802130000|2020-12-24 09:28:50|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|1
1608802150000|2020-12-24 09:29:10|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|18
1608802160000|2020-12-24 09:29:20|4807.1|4804.3|4807.2|4804.4|4807.2|4804.4|4807.1|4804.3|3
1608802170000|2020-12-24 09:29:30|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|6
1608802200000|2020-12-24 09:30:00|4805.4|4802.6|4805.2|4802.4|4805.4|4802.6|4805.2|4802.4|29
1608802210000|2020-12-24 09:30:10|4805.1|4802.3|4804.2|4801.4|4805.1|4802.3|4804.1|4801.3|19
1608802220000|2020-12-24 09:30:20|4804.1|4801.3|4804.2|4801.4|4805|4802.2|4804.1|4801.3|17
1608802230000|2020-12-24 09:30:30|4803.4|4800.6|4803.1|4800.3|4804.2|4801.4|4802.2|4799.4|109
1608802240000|2020-12-24 09:30:40|4803.2|4800.4|4802.7|4799.9|4803.2|4800.4|4802.2|4799.4|37
1608802250000|2020-12-24 09:30:50|4802.3|4799.5|4801.2|4798.4|4802.7|4799.9|4801.2|4798.4|27
1608802260000|2020-12-24 09:31:00|4801.3|4798.5|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|20
1608802270000|2020-12-24 09:31:10|4802.1|4799.3|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|16
1608802280000|2020-12-24 09:31:20|4802.3|4799.5|4801.2|4798.4|4802.3|4799.5|4801.2|4798.4|11
1608802290000|2020-12-24 09:31:30|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4799.2|4796.4|43
1608802300000|2020-12-24 09:31:40|4800.3|4797.5|4802.2|4799.4|4802.2|4799.4|4800.3|4797.5|15
1608802310000|2020-12-24 09:31:50|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|20
1608802320000|2020-12-24 09:32:00|4802.3|4799.5|4803.2|4800.4|4803.3|4800.5|4802.3|4799.5|30
1608802330000|2020-12-24 09:32:10|4802.3|4799.5|4801.8|4799|4802.3|4799.5|4801.8|4799|15
1608802340000|2020-12-24 09:32:20|4802.2|4799.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|8
1608802350000|2020-12-24 09:32:30|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|10
1608802360000|2020-12-24 09:32:40|4801.3|4798.5|4800.2|4797.4|4801.3|4798.5|4800.2|4797.4|29
1608802370000|2020-12-24 09:32:50|4799.4|4796.6|4800.2|4797.4|4800.2|4797.4|4799.4|4796.6|28
1608802380000|2020-12-24 09:33:00|||||||||6
1608802390000|2020-12-24 09:33:10|4801.2|4798.4|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|23
1608802400000|2020-12-24 09:33:20|4800.7|4797.9|4802.2|4799.4|4802.2|4799.4|4800.2|4797.4|16
1608802410000|2020-12-24 09:33:30|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|7
1608802420000|2020-12-24 09:33:40|4804.3|4801.5|4807.2|4804.4|4807.2|4804.4|4804.3|4801.5|39
1608802430000|2020-12-24 09:33:50|4806.8|4804|4807.2|4804.4|4807.3|4804.5|4806.8|4804|12
1608802440000|2020-12-24 09:34:00|4808.2|4805.4|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|44
1608802450000|2020-12-24 09:34:10|4809.2|4806.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|15
1608802460000|2020-12-24 09:34:20|4810.1|4807.3|4813|4810.2|4813.1|4810.3|4810.1|4807.3|151
1608802470000|2020-12-24 09:34:30|4812.1|4809.3|4813|4810.2|4813|4810.2|4812.1|4809.3|23
1608802480000|2020-12-24 09:34:40|4812.1|4809.3|4814|4811.2|4814|4811.2|4812.1|4809.3|33
1608802490000|2020-12-24 09:34:50|4813.2|4810.4|4813.1|4810.3|4813.2|4810.4|4813.1|4810.3|8
1608802500000|2020-12-24 09:35:00|4813|4810.2|4814.1|4811.3|4815|4812.2|4812.1|4809.3|71
1608802510000|2020-12-24 09:35:10|4814|4811.2|4814|4811.2|4814.4|4811.6|4814|4811.2|44
1608802520000|2020-12-24 09:35:20|||||||||10
1608802530000|2020-12-24 09:35:30|4814.1|4811.3|4813|4810.2|4814.1|4811.3|4813|4810.2|50
1608802540000|2020-12-24 09:35:40|4813.1|4810.3|4813|4810.2|4814|4811.2|4813|4810.2|38
1608802550000|2020-12-24 09:35:50|4813.1|4810.3|4814|4811.2|4814|4811.2|4813.1|4810.3|19
1608802560000|2020-12-24 09:36:00|4813.2|4810.4|4813|4810.2|4813.2|4810.4|4812|4809.2|30
1608802570000|2020-12-24 09:36:10|4813.8|4811|4814|4811.2|4814|4811.2|4813.8|4811|13
1608802580000|2020-12-24 09:36:20|4813.1|4810.3|4813|4810.2|4813.1|4810.3|4813|4810.2|14
1608802590000|2020-12-24 09:36:30|4813.4|4810.6|4813|4810.2|4813.8|4811|4813|4810.2|21
1608802600000|2020-12-24 09:36:40|4813.4|4810.6|4814|4811.2|4814|4811.2|4813.1|4810.3|11
1608802610000|2020-12-24 09:36:50|4813.1|4810.3|4813|4810.2|4813.9|4811.1|4813|4810.2|20
1608802620000|2020-12-24 09:37:00|||||||||5
1608802630000|2020-12-24 09:37:10|4812.9|4810.1|4812|4809.2|4812.9|4810.1|4812|4809.2|8
1608802640000|2020-12-24 09:37:20|4812.1|4809.3|4812|4809.2|4812.1|4809.3|4812|4809.2|21
1608802650000|2020-12-24 09:37:30|4811.2|4808.4|4812.1|4809.3|4812.9|4810.1|4811|4808.2|41
1608802660000|2020-12-24 09:37:40|4812|4809.2|4812.5|4809.7|4812.9|4810.1|4812|4809.2|9
1608802670000|2020-12-24 09:37:50|4812.1|4809.3|4813.1|4810.3|4814|4811.2|4812.1|4809.3|13
1608802680000|2020-12-24 09:38:00|4813.9|4811.1|4813|4810.2|4814|4811.2|4813|4810.2|1
1608802690000|2020-12-24 09:38:10|4813.1|4810.3|4814|4811.2|4814|4811.2|4813|4810.2|2
1608802710000|2020-12-24 09:38:30|4814.1|4811.3|4815|4812.2|4815|4812.2|4814|4811.2|18
1608802730000|2020-12-24 09:38:50|4815.1|4812.3|4815|4812.2|4815.1|4812.3|4814.9|4812.1|7
1608802740000|2020-12-24 09:39:00|4814.1|4811.3|4814|4811.2|4814.1|4811.3|4814|4811.2|5
1608802750000|2020-12-24 09:39:10|4813.5|4810.7|4813|4810.2|4814|4811.2|4813|4810.2|56
1608802760000|2020-12-24 09:39:20|4812|4809.2|4812|4809.2|4813|4810.2|4812|4809.2|29
1608802770000|2020-12-24 09:39:30|4811.9|4809.1|4811|4808.2|4811.9|4809.1|4810.1|4807.3|18
1608802780000|2020-12-24 09:39:40|4811.1|4808.3|4812|4809.2|4812|4809.2|4811|4808.2|20
1608802790000|2020-12-24 09:39:50|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|5
1608802800000|2020-12-24 09:40:00|4813|4810.2|4811|4808.2|4813|4810.2|4811|4808.2|17
1608802810000|2020-12-24 09:40:10|4810.9|4808.1|4811|4808.2|4811|4808.2|4810.6|4807.8|7
1608802820000|2020-12-24 09:40:20|4811.9|4809.1|4812|4809.2|4812|4809.2|4811.9|4809.1|19
1608802830000|2020-12-24 09:40:30|||||||||2
1608802850000|2020-12-24 09:40:50|4812.1|4809.3|4813|4810.2|4813|4810.2|4812.1|4809.3|7
1608802860000|2020-12-24 09:41:00|4812.1|4809.3|4813|4810.2|4813|4810.2|4812.1|4809.3|6
1608802870000|2020-12-24 09:41:10|4812.2|4809.4|4812|4809.2|4812.2|4809.4|4812|4809.2|2
1608802880000|2020-12-24 09:41:20|4811.1|4808.3|4810.1|4807.3|4812|4809.2|4810.1|4807.3|18
1608802890000|2020-12-24 09:41:30|4809.3|4806.5|4808.1|4805.3|4809.3|4806.5|4808.1|4805.3|44
1608802900000|2020-12-24 09:41:40|4808.9|4806.1|4810|4807.2|4810.1|4807.3|4808.9|4806.1|20
1608802910000|2020-12-24 09:41:50|4810.1|4807.3|4811.1|4808.3|4811.1|4808.3|4810.1|4807.3|11
1608802920000|2020-12-24 09:42:00|4811.9|4809.1|4812|4809.2|4812|4809.2|4811|4808.2|12
1608802930000|2020-12-24 09:42:10|4812.8|4810|4813|4810.2|4813|4810.2|4812.5|4809.7|4
1608802950000|2020-12-24 09:42:30|4812.1|4809.3|4812|4809.2|4813|4810.2|4812|4809.2|9
1608802960000|2020-12-24 09:42:40|4811.1|4808.3|4811|4808.2|4811.1|4808.3|4811|4808.2|1
1608802970000|2020-12-24 09:42:50|||||||||1
1608802980000|2020-12-24 09:43:00|4810.1|4807.3|4809|4806.2|4810.1|4807.3|4809|4806.2|4
1608802990000|2020-12-24 09:43:10|4809.1|4806.3|4810|4807.2|4810.1|4807.3|4809.1|4806.3|12
1608803000000|2020-12-24 09:43:20|||||||||1
1608803010000|2020-12-24 09:43:30|||||||||2
1608803020000|2020-12-24 09:43:40|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|3
1608803030000|2020-12-24 09:43:50|4809.5|4806.7|4810|4807.2|4810|4807.2|4809.5|4806.7|8
1608803040000|2020-12-24 09:44:00|4809.1|4806.3|4808.1|4805.3|4809.1|4806.3|4808.1|4805.3|5
1608803050000|2020-12-24 09:44:10|||||||||3
1608803060000|2020-12-24 09:44:20|4808|4805.2|4808|4805.2|4808.1|4805.3|4808|4805.2|0
1608803070000|2020-12-24 09:44:30|4808.2|4805.4|4809|4806.2|4809.1|4806.3|4808.2|4805.4|13
1608803080000|2020-12-24 09:44:40|4809.1|4806.3|4811.1|4808.3|4811.9|4809.1|4809.1|4806.3|33
1608803090000|2020-12-24 09:44:50|4811.9|4809.1|4810|4807.2|4811.9|4809.1|4809.1|4806.3|18
1608803100000|2020-12-24 09:45:00|4811|4808.2|4810.6|4807.8|4811|4808.2|4810.1|4807.3|12
1608803110000|2020-12-24 09:45:10|4810.1|4807.3|4810|4807.2|4810.1|4807.3|4810|4807.2|4
1608803120000|2020-12-24 09:45:20|4809.2|4806.4|4809|4806.2|4809.2|4806.4|4809|4806.2|9
1608803140000|2020-12-24 09:45:40|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|6
1608803160000|2020-12-24 09:46:00|4808.6|4805.8|4808.1|4805.3|4809|4806.2|4808|4805.2|10
1608803170000|2020-12-24 09:46:10|4808|4805.2|4808|4805.2|4808|4805.2|4808|4805.2|0
1608803180000|2020-12-24 09:46:20|||||||||1
1608803190000|2020-12-24 09:46:30|4809|4806.2|4809|4806.2|4809|4806.2|4809|4806.2|10
1608803210000|2020-12-24 09:46:50|4809.1|4806.3|4809|4806.2|4810|4807.2|4809|4806.2|7
1608803220000|2020-12-24 09:47:00|4808.6|4805.8|4808|4805.2|4808.6|4805.8|4808|4805.2|10
1608803230000|2020-12-24 09:47:10|4807.5|4804.7|4806|4803.2|4807.5|4804.7|4805|4802.2|45
1608803240000|2020-12-24 09:47:20|4807|4804.2|4808|4805.2|4808|4805.2|4807|4804.2|21
1608803250000|2020-12-24 09:47:30|4807.1|4804.3|4808|4805.2|4808|4805.2|4807|4804.2|16
1608803260000|2020-12-24 09:47:40|||||||||1
1608803270000|2020-12-24 09:47:50|||||||||10
1608803280000|2020-12-24 09:48:00|4808.1|4805.3|4809|4806.2|4809|4806.2|4808.1|4805.3|10
1608803290000|2020-12-24 09:48:10|||||||||1
1608803300000|2020-12-24 09:48:20|4809.4|4806.6|4811|4808.2|4811|4808.2|4809.4|4806.6|13
1608803310000|2020-12-24 09:48:30|4810.9|4808.1|4809.1|4806.3|4811|4808.2|4809.1|4806.3|18
1608803320000|2020-12-24 09:48:40|4809|4806.2|4809|4806.2|4809.1|4806.3|4809|4806.2|0
1608803330000|2020-12-24 09:48:50|||||||||1
1608803340000|2020-12-24 09:49:00|4809.1|4806.3|4809|4806.2|4809.1|4806.3|4809|4806.2|1
1608803350000|2020-12-24 09:49:10|4809.1|4806.3|4810|4807.2|4810.8|4808|4809.1|4806.3|8
1608803360000|2020-12-24 09:49:20|4810.4|4807.6|4811|4808.2|4812|4809.2|4810.1|4807.3|23
1608803370000|2020-12-24 09:49:30|4811.1|4808.3|4811|4808.2|4811.1|4808.3|4811|4808.2|0
1608803380000|2020-12-24 09:49:40|4810.1|4807.3|4810|4807.2|4810.1|4807.3|4810|4807.2|6
1608803390000|2020-12-24 09:49:50|4810.1|4807.3|4810.1|4807.3|4810.6|4807.8|4810.1|4807.3|5
1608803400000|2020-12-24 09:50:00|4810.5|4807.7|4812|4809.2|4812|4809.2|4810.5|4807.7|18
1608803420000|2020-12-24 09:50:20|||||||||1
1608803430000|2020-12-24 09:50:30|4812.1|4809.3|4811|4808.2|4812.1|4809.3|4811|4808.2|20
1608803440000|2020-12-24 09:50:40|4811.1|4808.3|4811|4808.2|4811.1|4808.3|4810.6|4807.8|19
1608803460000|2020-12-24 09:51:00|4811.1|4808.3|4811|4808.2|4811.9|4809.1|4811|4808.2|10
1608803470000|2020-12-24 09:51:10|||||||||2
1608803480000|2020-12-24 09:51:20|4810.1|4807.3|4806.1|4803.3|4810.1|4807.3|4805.2|4802.4|303
1608803490000|2020-12-24 09:51:30|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|7
1608803500000|2020-12-24 09:51:40|4807.1|4804.3|4807.1|4804.3|4807.2|4804.4|4806.2|4803.4|18
1608803510000|2020-12-24 09:51:50|4807|4804.2|4806.2|4803.4|4807|4804.2|4806.2|4803.4|6
1608803520000|2020-12-24 09:52:00|4807|4804.2|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|14
1608803530000|2020-12-24 09:52:10|4806.6|4803.8|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|10
1608803540000|2020-12-24 09:52:20|4806.6|4803.8|4807.1|4804.3|4807.1|4804.3|4806.2|4803.4|16
1608803550000|2020-12-24 09:52:30|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.1|4803.3|5
1608803560000|2020-12-24 09:52:40|4806.1|4803.3|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|34
1608803570000|2020-12-24 09:52:50|4805.6|4802.8|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|22
1608803580000|2020-12-24 09:53:00|4805.1|4802.3|4804.2|4801.4|4805.1|4802.3|4804.2|4801.4|28
1608803590000|2020-12-24 09:53:10|4804.3|4801.5|4804.2|4801.4|4804.3|4801.5|4803.2|4800.4|50
1608803600000|2020-12-24 09:53:20|4804.1|4801.3|4803.2|4800.4|4804.1|4801.3|4803.1|4800.3|18
1608803610000|2020-12-24 09:53:30|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4803.1|4800.3|4
1608803620000|2020-12-24 09:53:40|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|12
1608803630000|2020-12-24 09:53:50|4803.3|4800.5|4803.2|4800.4|4804.1|4801.3|4803.2|4800.4|17
1608803640000|2020-12-24 09:54:00|4803.6|4800.8|4803.2|4800.4|4803.7|4800.9|4803.1|4800.3|3
1608803650000|2020-12-24 09:54:10|4803.1|4800.3|4802.2|4799.4|4803.1|4800.3|4802.2|4799.4|11
1608803660000|2020-12-24 09:54:20|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|7
1608803670000|2020-12-24 09:54:30|4802.1|4799.3|4798.1|4795.3|4802.1|4799.3|4798.1|4795.3|65
1608803680000|2020-12-24 09:54:40|4797.2|4794.4|4798.1|4795.3|4798.3|4795.5|4797.1|4794.3|76
1608803690000|2020-12-24 09:54:50|4797.6|4794.8|4798.2|4795.4|4798.2|4795.4|4797.6|4794.8|19
1608803700000|2020-12-24 09:55:00|4798.1|4795.3|4795.2|4792.4|4798.1|4795.3|4795.1|4792.3|70
1608803710000|2020-12-24 09:55:10|4795.1|4792.3|4796.1|4793.3|4796.3|4793.5|4795.1|4792.3|80
1608803720000|2020-12-24 09:55:20|4796.2|4793.4|4796.2|4793.4|4796.6|4793.8|4796.1|4793.3|22
1608803730000|2020-12-24 09:55:30|||||||||8
1608803740000|2020-12-24 09:55:40|4796.3|4793.5|4796.1|4793.3|4797.1|4794.3|4795.3|4792.5|58
1608803750000|2020-12-24 09:55:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4
1608803760000|2020-12-24 09:56:00|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|6
1608803770000|2020-12-24 09:56:10|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|45
1608803780000|2020-12-24 09:56:20|4796.1|4793.3|4796.1|4793.3|4796.2|4793.4|4795.2|4792.4|19
1608803790000|2020-12-24 09:56:30|4796.2|4793.4|4796.1|4793.3|4796.2|4793.4|4795.7|4792.9|6
1608803800000|2020-12-24 09:56:40|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4795.7|4792.9|3
1608803810000|2020-12-24 09:56:50|4796.1|4793.3|4797.2|4794.4|4798.2|4795.4|4796.1|4793.3|42
1608803820000|2020-12-24 09:57:00|4798|4795.2|4796.1|4793.3|4798.1|4795.3|4795.7|4792.9|28
1608803830000|2020-12-24 09:57:10|4796.2|4793.4|4798.1|4795.3|4798.2|4795.4|4796.2|4793.4|20
1608803840000|2020-12-24 09:57:20|4797.7|4794.9|4798.1|4795.3|4798.2|4795.4|4797.2|4794.4|10
1608803850000|2020-12-24 09:57:30|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|2
1608803860000|2020-12-24 09:57:40|4799|4796.2|4799.2|4796.4|4800.2|4797.4|4799|4796.2|21
1608803870000|2020-12-24 09:57:50|4800|4797.2|4800.2|4797.4|4801.1|4798.3|4799.7|4796.9|31
1608803880000|2020-12-24 09:58:00|4801.1|4798.3|4800.2|4797.4|4801.1|4798.3|4799.2|4796.4|22
1608803890000|2020-12-24 09:58:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4800.1|4797.3|2
1608803900000|2020-12-24 09:58:20|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|17
1608803910000|2020-12-24 09:58:30|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|12
1608803920000|2020-12-24 09:58:40|4799.8|4797|4797.2|4794.4|4800|4797.2|4797.2|4794.4|46
1608803930000|2020-12-24 09:58:50|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797|4794.2|9
1608803940000|2020-12-24 09:59:00|4796.7|4793.9|4796.1|4793.3|4797.1|4794.3|4795.2|4792.4|18
1608803950000|2020-12-24 09:59:10|4795.3|4792.5|4796.2|4793.4|4796.2|4793.4|4795.3|4792.5|12
1608803960000|2020-12-24 09:59:20|4795.3|4792.5|4795.3|4792.5|4796.1|4793.3|4795.1|4792.3|23
1608803970000|2020-12-24 09:59:30|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|5
1608803980000|2020-12-24 09:59:40|4795.3|4792.5|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|13
1608803990000|2020-12-24 09:59:50|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4795.3|4792.5|6
1608804000000|2020-12-24 10:00:00|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4796.1|4793.3|3
1608804010000|2020-12-24 10:00:10|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4795.2|4792.4|19
1608804020000|2020-12-24 10:00:20|4796.2|4793.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|11
1608804030000|2020-12-24 10:00:30|4795.3|4792.5|4795.7|4792.9|4796.1|4793.3|4795.3|4792.5|12
1608804040000|2020-12-24 10:00:40|4795.3|4792.5|4791.2|4788.4|4795.3|4792.5|4791.2|4788.4|111
1608804050000|2020-12-24 10:00:50|4791.3|4788.5|4792.2|4789.4|4792.2|4789.4|4791.2|4788.4|15
1608804060000|2020-12-24 10:01:00|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4792.1|4789.3|24
1608804070000|2020-12-24 10:01:10|4792.3|4789.5|4794.2|4791.4|4794.3|4791.5|4792.2|4789.4|27
1608804080000|2020-12-24 10:01:20|4795.2|4792.4|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|23
1608804090000|2020-12-24 10:01:30|||||||||2
1608804100000|2020-12-24 10:01:40|4794.3|4791.5|4795.2|4792.4|4796.2|4793.4|4794.3|4791.5|21
1608804110000|2020-12-24 10:01:50|4795.3|4792.5|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|21
1608804120000|2020-12-24 10:02:00|4796.1|4793.3|4795.2|4792.4|4796.1|4793.3|4795.2|4792.4|5
1608804130000|2020-12-24 10:02:10|4794.8|4792|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|23
1608804140000|2020-12-24 10:02:20|4795.3|4792.5|4795.2|4792.4|4795.3|4792.5|4795.2|4792.4|10
1608804150000|2020-12-24 10:02:30|4794.8|4792|4794.2|4791.4|4794.8|4792|4794.2|4791.4|13
1608804160000|2020-12-24 10:02:40|4794.3|4791.5|4794.2|4791.4|4794.3|4791.5|4794.2|4791.4|6
1608804170000|2020-12-24 10:02:50|4794.3|4791.5|4796.1|4793.3|4796.3|4793.5|4794.3|4791.5|16
1608804180000|2020-12-24 10:03:00|4796.2|4793.4|4798.2|4795.4|4798.2|4795.4|4796.2|4793.4|50
1608804190000|2020-12-24 10:03:10|4799.1|4796.3|4798.2|4795.4|4799.1|4796.3|4798.2|4795.4|27
1608804200000|2020-12-24 10:03:20|||||||||8
1608804210000|2020-12-24 10:03:30|4798.3|4795.5|4798.2|4795.4|4799.2|4796.4|4797.3|4794.5|51
1608804220000|2020-12-24 10:03:40|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|10
1608804230000|2020-12-24 10:03:50|4800.1|4797.3|4798.2|4795.4|4800.2|4797.4|4797.2|4794.4|58
1608804240000|2020-12-24 10:04:00|4798.1|4795.3|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|11
1608804250000|2020-12-24 10:04:10|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|6
1608804260000|2020-12-24 10:04:20|4799.1|4796.3|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|30
1608804270000|2020-12-24 10:04:30|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.2|4795.4|9
1608804280000|2020-12-24 10:04:40|4799.2|4796.4|4800.2|4797.4|4801.1|4798.3|4799.2|4796.4|27
1608804290000|2020-12-24 10:04:50|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|23
1608804300000|2020-12-24 10:05:00|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|24
1608804310000|2020-12-24 10:05:10|4797.8|4795|4799.1|4796.3|4799.1|4796.3|4797.2|4794.4|17
1608804320000|2020-12-24 10:05:20|4798.3|4795.5|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|17
1608804330000|2020-12-24 10:05:30|4799.2|4796.4|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|7
1608804340000|2020-12-24 10:05:40|4799.1|4796.3|4798.2|4795.4|4799.1|4796.3|4798.2|4795.4|8
1608804350000|2020-12-24 10:05:50|4798.3|4795.5|4798.2|4795.4|4799.1|4796.3|4798.2|4795.4|6
1608804360000|2020-12-24 10:06:00|4799|4796.2|4798.2|4795.4|4799.1|4796.3|4798.2|4795.4|14
1608804370000|2020-12-24 10:06:10|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|2
1608804380000|2020-12-24 10:06:20|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|2
1608804390000|2020-12-24 10:06:30|4797.2|4794.4|4797.1|4794.3|4797.2|4794.4|4796.2|4793.4|18
1608804400000|2020-12-24 10:06:40|4796.2|4793.4|4797.1|4794.3|4797.1|4794.3|4796.2|4793.4|8
1608804410000|2020-12-24 10:06:50|4796.6|4793.8|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|9
1608804420000|2020-12-24 10:07:00|4795.3|4792.5|4795.1|4792.3|4795.3|4792.5|4794.1|4791.3|49
1608804430000|2020-12-24 10:07:10|||||||||2
1608804440000|2020-12-24 10:07:20|4795.2|4792.4|4797.2|4794.4|4797.6|4794.8|4795.2|4792.4|23
1608804450000|2020-12-24 10:07:30|4797.1|4794.3|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|19
1608804460000|2020-12-24 10:07:40|4796.1|4793.3|4797.1|4794.3|4797.1|4794.3|4796.1|4793.3|19
1608804470000|2020-12-24 10:07:50|4796.3|4793.5|4796.3|4793.5|4797.1|4794.3|4796.2|4793.4|23
1608804480000|2020-12-24 10:08:00|4796.7|4793.9|4797.2|4794.4|4798.1|4795.3|4796.3|4793.5|27
1608804490000|2020-12-24 10:08:10|4797.6|4794.8|4799.2|4796.4|4799.2|4796.4|4797.2|4794.4|4
1608804500000|2020-12-24 10:08:20|4799.1|4796.3|4798.7|4795.9|4799.2|4796.4|4798.2|4795.4|14
1608804510000|2020-12-24 10:08:30|4799.1|4796.3|4794.1|4791.3|4799.2|4796.4|4792.2|4789.4|143
1608804520000|2020-12-24 10:08:40|4793.7|4790.9|4790.2|4787.4|4793.7|4790.9|4789.2|4786.4|143
1608804530000|2020-12-24 10:08:50|4790.1|4787.3|4792.1|4789.3|4792.1|4789.3|4790.1|4787.3|22
1608804540000|2020-12-24 10:09:00|4792|4789.2|4791.2|4788.4|4792.1|4789.3|4791.1|4788.3|36
1608804550000|2020-12-24 10:09:10|4791.1|4788.3|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|13
1608804560000|2020-12-24 10:09:20|4790.3|4787.5|4790.2|4787.4|4790.3|4787.5|4790.1|4787.3|31
1608804570000|2020-12-24 10:09:30|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|22
1608804580000|2020-12-24 10:09:40|4791.2|4788.4|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|38
1608804590000|2020-12-24 10:09:50|4791.3|4788.5|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|11
1608804600000|2020-12-24 10:10:00|4791.3|4788.5|4790.2|4787.4|4791.3|4788.5|4789.2|4786.4|37
1608804610000|2020-12-24 10:10:10|4789.4|4786.6|4790.3|4787.5|4791.1|4788.3|4789.4|4786.6|52
1608804620000|2020-12-24 10:10:20|4791.1|4788.3|4793.2|4790.4|4794.1|4791.3|4790.7|4787.9|77
1608804630000|2020-12-24 10:10:30|4792.4|4789.6|4792.2|4789.4|4793.2|4790.4|4792.1|4789.3|26
1608804640000|2020-12-24 10:10:40|4793|4790.2|4793.8|4791|4794.2|4791.4|4792.2|4789.4|26
1608804650000|2020-12-24 10:10:50|4793.3|4790.5|4794.2|4791.4|4794.2|4791.4|4793.3|4790.5|20
1608804660000|2020-12-24 10:11:00|4793.4|4790.6|4794.2|4791.4|4794.2|4791.4|4793.2|4790.4|17
1608804670000|2020-12-24 10:11:10|4794.3|4791.5|4795.2|4792.4|4795.2|4792.4|4794.3|4791.5|10
1608804680000|2020-12-24 10:11:20|4795.3|4792.5|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|22
1608804690000|2020-12-24 10:11:30|4796.3|4793.5|4796.2|4793.4|4796.6|4793.8|4796.2|4793.4|11
1608804700000|2020-12-24 10:11:40|4796.3|4793.5|4796.2|4793.4|4796.3|4793.5|4796.2|4793.4|5
1608804710000|2020-12-24 10:11:50|4796.3|4793.5|4797.2|4794.4|4797.3|4794.5|4796.2|4793.4|14
1608804720000|2020-12-24 10:12:00|4797.3|4794.5|4798.2|4795.4|4798.2|4795.4|4797.2|4794.4|24
1608804730000|2020-12-24 10:12:10|||||||||4
1608804740000|2020-12-24 10:12:20|4798.3|4795.5|4799.2|4796.4|4799.3|4796.5|4798.3|4795.5|43
1608804750000|2020-12-24 10:12:30|4800|4797.2|4800.2|4797.4|4800.3|4797.5|4797.8|4795|74
1608804760000|2020-12-24 10:12:40|4801|4798.2|4801.2|4798.4|4802.1|4799.3|4801|4798.2|35
1608804770000|2020-12-24 10:12:50|4800.8|4798|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|21
1608804780000|2020-12-24 10:13:00|4799.3|4796.5|4798.2|4795.4|4800.2|4797.4|4797.3|4794.5|63
1608804790000|2020-12-24 10:13:10|4797.4|4794.6|4797.2|4794.4|4797.7|4794.9|4797.1|4794.3|40
1608804800000|2020-12-24 10:13:20|4796.8|4794|4797.2|4794.4|4798.2|4795.4|4796.3|4793.5|9
1608804810000|2020-12-24 10:13:30|4796.8|4794|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|9
1608804820000|2020-12-24 10:13:40|4796.3|4793.5|4797.2|4794.4|4797.2|4794.4|4796.3|4793.5|6
1608804830000|2020-12-24 10:13:50|4796.3|4793.5|4797.2|4794.4|4797.2|4794.4|4796.1|4793.3|22
1608804840000|2020-12-24 10:14:00|4797.3|4794.5|4797.2|4794.4|4797.3|4794.5|4797.2|4794.4|5
1608804850000|2020-12-24 10:14:10|4797.3|4794.5|4796.2|4793.4|4797.3|4794.5|4796.2|4793.4|11
1608804860000|2020-12-24 10:14:20|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|21
1608804870000|2020-12-24 10:14:30|4797.1|4794.3|4797.3|4794.5|4797.3|4794.5|4797.1|4794.3|16
1608804880000|2020-12-24 10:14:40|||||||||3
1608804890000|2020-12-24 10:14:50|4797.4|4794.6|4797.2|4794.4|4798.2|4795.4|4797.2|4794.4|6
1608804900000|2020-12-24 10:15:00|4797.1|4794.3|4796.2|4793.4|4797.1|4794.3|4796.1|4793.3|8
1608804910000|2020-12-24 10:15:10|4795.4|4792.6|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|32
1608804920000|2020-12-24 10:15:20|4795.9|4793.1|4796.2|4793.4|4796.2|4793.4|4795.8|4793|1
1608804930000|2020-12-24 10:15:30|4795.8|4793|4795.3|4792.5|4796.2|4793.4|4795.3|4792.5|4
1608804940000|2020-12-24 10:15:40|4795.2|4792.4|4794.2|4791.4|4795.3|4792.5|4794.2|4791.4|34
1608804950000|2020-12-24 10:15:50|4794.3|4791.5|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|3
1608804960000|2020-12-24 10:16:00|4795.1|4792.3|4795.2|4792.4|4795.3|4792.5|4794.3|4791.5|13
1608804970000|2020-12-24 10:16:10|4794.3|4791.5|4795.2|4792.4|4795.2|4792.4|4794.3|4791.5|16
1608804980000|2020-12-24 10:16:20|4794.8|4792|4795.2|4792.4|4795.2|4792.4|4794.3|4791.5|11
1608804990000|2020-12-24 10:16:30|4795.3|4792.5|4795.3|4792.5|4796.3|4793.5|4795.2|4792.4|31
1608805000000|2020-12-24 10:16:40|4795.2|4792.4|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|2
1608805010000|2020-12-24 10:16:50|4795.4|4792.6|4795.2|4792.4|4795.4|4792.6|4795.2|4792.4|5
1608805020000|2020-12-24 10:17:00|4795.3|4792.5|4796.2|4793.4|4796.2|4793.4|4795.2|4792.4|10
1608805030000|2020-12-24 10:17:10|||||||||3
1608805040000|2020-12-24 10:17:20|4796.1|4793.3|4796.2|4793.4|4796.2|4793.4|4795.3|4792.5|11
1608805050000|2020-12-24 10:17:30|4796.3|4793.5|4798.2|4795.4|4798.2|4795.4|4796.2|4793.4|9
1608805060000|2020-12-24 10:17:40|4798.3|4795.5|4798.2|4795.4|4799.1|4796.3|4798.1|4795.3|8
1608805070000|2020-12-24 10:17:50|4797.8|4795|4798.2|4795.4|4798.2|4795.4|4797.3|4794.5|5
1608805080000|2020-12-24 10:18:00|4798.3|4795.5|4799.3|4796.5|4799.7|4796.9|4798.2|4795.4|16
1608805090000|2020-12-24 10:18:10|||||||||4
1608805100000|2020-12-24 10:18:20|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|8
1608805110000|2020-12-24 10:18:30|4799.6|4796.8|4801.2|4798.4|4801.2|4798.4|4799.6|4796.8|9
1608805120000|2020-12-24 10:18:40|4800.8|4798|4802.3|4799.5|4802.3|4799.5|4800.2|4797.4|75
1608805130000|2020-12-24 10:18:50|4802.2|4799.4|4803.3|4800.5|4803.3|4800.5|4802.2|4799.4|33
1608805140000|2020-12-24 10:19:00|4804.1|4801.3|4804.2|4801.4|4804.3|4801.5|4803.3|4800.5|73
1608805150000|2020-12-24 10:19:10|4804.3|4801.5|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|11
1608805160000|2020-12-24 10:19:20|4804.3|4801.5|4803.2|4800.4|4804.3|4801.5|4803.2|4800.4|36
1608805170000|2020-12-24 10:19:30|4803.3|4800.5|4804.3|4801.5|4804.3|4801.5|4803.2|4800.4|37
1608805180000|2020-12-24 10:19:40|4804.2|4801.4|4804.2|4801.4|4804.3|4801.5|4804.2|4801.4|13
1608805190000|2020-12-24 10:19:50|4804.3|4801.5|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|14
1608805200000|2020-12-24 10:20:00|4804.3|4801.5|4806.2|4803.4|4806.3|4803.5|4804.3|4801.5|47
1608805210000|2020-12-24 10:20:10|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4804.8|4802|17
1608805220000|2020-12-24 10:20:20|4804.8|4802|4805.1|4802.3|4805.2|4802.4|4804.2|4801.4|31
1608805230000|2020-12-24 10:20:30|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4803.3|4800.5|27
1608805240000|2020-12-24 10:20:40|4804.3|4801.5|4805.2|4802.4|4806.2|4803.4|4804.2|4801.4|12
1608805250000|2020-12-24 10:20:50|4805.4|4802.6|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|21
1608805270000|2020-12-24 10:21:10|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|4
1608805290000|2020-12-24 10:21:30|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|5
1608805300000|2020-12-24 10:21:40|4806.1|4803.3|4806.2|4803.4|4806.3|4803.5|4805.7|4802.9|13
1608805310000|2020-12-24 10:21:50|4806.1|4803.3|4806.2|4803.4|4806.2|4803.4|4806.1|4803.3|1
1608805320000|2020-12-24 10:22:00|4805.8|4803|4806.3|4803.5|4806.3|4803.5|4805.3|4802.5|8
1608805330000|2020-12-24 10:22:10|4806.7|4803.9|4807.1|4804.3|4807.1|4804.3|4806.3|4803.5|17
1608805340000|2020-12-24 10:22:20|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|4
1608805350000|2020-12-24 10:22:30|4806.3|4803.5|4807.2|4804.4|4807.3|4804.5|4806.3|4803.5|7
1608805360000|2020-12-24 10:22:40|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|2
1608805370000|2020-12-24 10:22:50|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|3
1608805380000|2020-12-24 10:23:00|4807.3|4804.5|4808.2|4805.4|4808.3|4805.5|4807.2|4804.4|34
1608805390000|2020-12-24 10:23:10|4807.3|4804.5|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|10
1608805400000|2020-12-24 10:23:20|||||||||3
1608805410000|2020-12-24 10:23:30|4807.4|4804.6|4808.2|4805.4|4808.3|4805.5|4807.4|4804.6|12
1608805420000|2020-12-24 10:23:40|||||||||9
1608805430000|2020-12-24 10:23:50|4808.3|4805.5|4810.2|4807.4|4810.2|4807.4|4808.3|4805.5|42
1608805440000|2020-12-24 10:24:00|4809.2|4806.4|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|33
1608805450000|2020-12-24 10:24:10|4808.1|4805.3|4808.3|4805.5|4808.3|4805.5|4807.3|4804.5|19
1608805460000|2020-12-24 10:24:20|4808.2|4805.4|4808.2|4805.4|4808.7|4805.9|4808.1|4805.3|14
1608805470000|2020-12-24 10:24:30|||||||||2
1608805480000|2020-12-24 10:24:40|4808.1|4805.3|4807.2|4804.4|4808.1|4805.3|4807.2|4804.4|17
1608805490000|2020-12-24 10:24:50|||||||||1
1608805500000|2020-12-24 10:25:00|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4
1608805510000|2020-12-24 10:25:10|4808.1|4805.3|4807.2|4804.4|4808.1|4805.3|4807.2|4804.4|8
1608805520000|2020-12-24 10:25:20|||||||||5
1608805530000|2020-12-24 10:25:30|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|4808.2|4805.4|8
1608805540000|2020-12-24 10:25:40|4809|4806.2|4809.2|4806.4|4809.2|4806.4|4809|4806.2|6
1608805550000|2020-12-24 10:25:50|4808.6|4805.8|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|9
1608805560000|2020-12-24 10:26:00|4807.3|4804.5|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|28
1608805570000|2020-12-24 10:26:10|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|32
1608805580000|2020-12-24 10:26:20|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4803.3|4800.5|23
1608805590000|2020-12-24 10:26:30|4803.4|4800.6|4805.2|4802.4|4805.2|4802.4|4803.2|4800.4|33
1608805600000|2020-12-24 10:26:40|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4804.8|4802|1
1608805610000|2020-12-24 10:26:50|||||||||5
1608805620000|2020-12-24 10:27:00|4806|4803.2|4804.2|4801.4|4806.2|4803.4|4804.2|4801.4|11
1608805630000|2020-12-24 10:27:10|4804.3|4801.5|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|1
1608805640000|2020-12-24 10:27:20|4805|4802.2|4806.2|4803.4|4807.2|4804.4|4805|4802.2|38
1608805650000|2020-12-24 10:27:30|4807|4804.2|4807.2|4804.4|4807.2|4804.4|4807|4804.2|18
1608805660000|2020-12-24 10:27:40|4806.3|4803.5|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|24
1608805670000|2020-12-24 10:27:50|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|1
1608805680000|2020-12-24 10:28:00|4806.7|4803.9|4806.2|4803.4|4806.7|4803.9|4805.2|4802.4|17
1608805690000|2020-12-24 10:28:10|4805.8|4803|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|3
1608805700000|2020-12-24 10:28:20|4804.2|4801.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|24
1608805710000|2020-12-24 10:28:30|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|13
1608805720000|2020-12-24 10:28:40|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|17
1608805730000|2020-12-24 10:28:50|4805.8|4803|4806.2|4803.4|4806.2|4803.4|4805.3|4802.5|7
1608805740000|2020-12-24 10:29:00|4806.1|4803.3|4805.2|4802.4|4806.1|4803.3|4805.2|4802.4|3
1608805750000|2020-12-24 10:29:10|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|10
1608805760000|2020-12-24 10:29:20|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|3
1608805770000|2020-12-24 10:29:30|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|4
1608805780000|2020-12-24 10:29:40|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|0
1608805790000|2020-12-24 10:29:50|||||||||2
1608805800000|2020-12-24 10:30:00|4805.3|4802.5|4807.2|4804.4|4808.2|4805.4|4805.2|4802.4|32
1608805810000|2020-12-24 10:30:10|||||||||3
1608805820000|2020-12-24 10:30:20|4807.1|4804.3|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|16
1608805830000|2020-12-24 10:30:30|4805.2|4802.4|4803.2|4800.4|4805.3|4802.5|4803.2|4800.4|13
1608805840000|2020-12-24 10:30:40|4803.3|4800.5|4804.2|4801.4|4804.2|4801.4|4803.3|4800.5|13
1608805850000|2020-12-24 10:30:50|4803.4|4800.6|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|13
1608805860000|2020-12-24 10:31:00|4803.4|4800.6|4805.2|4802.4|4806.1|4803.3|4803.2|4800.4|34
1608805870000|2020-12-24 10:31:10|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|1
1608805880000|2020-12-24 10:31:20|4805.1|4802.3|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|4
1608805890000|2020-12-24 10:31:30|4804.2|4801.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|15
1608805900000|2020-12-24 10:31:40|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|15
1608805910000|2020-12-24 10:31:50|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|1
1608805920000|2020-12-24 10:32:00|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|2
1608805930000|2020-12-24 10:32:10|4804|4801.2|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|8
1608805940000|2020-12-24 10:32:20|4802.4|4799.6|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|24
1608805950000|2020-12-24 10:32:30|4802.3|4799.5|4803|4800.2|4803.2|4800.4|4802.2|4799.4|16
1608805960000|2020-12-24 10:32:40|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|17
1608805970000|2020-12-24 10:32:50|4803.1|4800.3|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|11
1608805980000|2020-12-24 10:33:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|30
1608805990000|2020-12-24 10:33:10|4802.6|4799.8|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|7
1608806000000|2020-12-24 10:33:20|4802.4|4799.6|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|5
1608806010000|2020-12-24 10:33:30|4802.6|4799.8|4803.2|4800.4|4804.2|4801.4|4802.6|4799.8|18
1608806020000|2020-12-24 10:33:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|5
1608806030000|2020-12-24 10:33:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|25
1608806040000|2020-12-24 10:34:00|4802.2|4799.4|4802.2|4799.4|4803.2|4800.4|4801.7|4798.9|31
1608806050000|2020-12-24 10:34:10|||||||||1
1608806060000|2020-12-24 10:34:20|||||||||2
1608806070000|2020-12-24 10:34:30|4802.1|4799.3|4801.2|4798.4|4802.2|4799.4|4800.8|4798|17
1608806080000|2020-12-24 10:34:40|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|3
1608806090000|2020-12-24 10:34:50|4802.2|4799.4|4802.6|4799.8|4803.2|4800.4|4802.1|4799.3|21
1608806100000|2020-12-24 10:35:00|4802.2|4799.4|4801.3|4798.5|4802.2|4799.4|4801.3|4798.5|6
1608806110000|2020-12-24 10:35:10|4801.8|4799|4801.2|4798.4|4801.8|4799|4800.2|4797.4|17
1608806120000|2020-12-24 10:35:20|4800.3|4797.5|4800.3|4797.5|4801.2|4798.4|4800.2|4797.4|20
1608806130000|2020-12-24 10:35:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|1
1608806140000|2020-12-24 10:35:40|4800.1|4797.3|4799.2|4796.4|4800.1|4797.3|4799.2|4796.4|10
1608806150000|2020-12-24 10:35:50|4799.3|4796.5|4799.2|4796.4|4799.3|4796.5|4799.2|4796.4|9
1608806160000|2020-12-24 10:36:00|4798.3|4795.5|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|26
1608806170000|2020-12-24 10:36:10|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|19
1608806180000|2020-12-24 10:36:20|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|11
1608806190000|2020-12-24 10:36:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4798.3|4795.5|4
1608806200000|2020-12-24 10:36:40|4798.7|4795.9|4798.2|4795.4|4798.7|4795.9|4798.2|4795.4|19
1608806210000|2020-12-24 10:36:50|4798.1|4795.3|4798.1|4795.3|4798.2|4795.4|4797.7|4794.9|9
1608806220000|2020-12-24 10:37:00|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4797.3|4794.5|20
1608806230000|2020-12-24 10:37:10|4797.3|4794.5|4797.3|4794.5|4798.1|4795.3|4797.3|4794.5|6
1608806240000|2020-12-24 10:37:20|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4797.3|4794.5|27
1608806250000|2020-12-24 10:37:30|4798.2|4795.4|4799.2|4796.4|4799.3|4796.5|4798.2|4795.4|11
1608806260000|2020-12-24 10:37:40|4798.8|4796|4798.2|4795.4|4798.8|4796|4798.2|4795.4|9
1608806270000|2020-12-24 10:37:50|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4798.1|4795.3|0
1608806280000|2020-12-24 10:38:00|4798.3|4795.5|4798.2|4795.4|4799.1|4796.3|4798.1|4795.3|8
1608806290000|2020-12-24 10:38:10|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|2
1608806300000|2020-12-24 10:38:20|4798.1|4795.3|4798.2|4795.4|4798.6|4795.8|4798.1|4795.3|12
1608806310000|2020-12-24 10:38:30|4798.6|4795.8|4798.2|4795.4|4798.6|4795.8|4798.2|4795.4|1
1608806320000|2020-12-24 10:38:40|4798.6|4795.8|4799.1|4796.3|4799.2|4796.4|4798.6|4795.8|5
1608806330000|2020-12-24 10:38:50|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.1|4796.3|0
1608806340000|2020-12-24 10:39:00|4800.2|4797.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|19
1608806360000|2020-12-24 10:39:20|4801.1|4798.3|4799.2|4796.4|4801.1|4798.3|4798.3|4795.5|37
1608806370000|2020-12-24 10:39:30|4799.6|4796.8|4800.2|4797.4|4800.2|4797.4|4799.6|4796.8|13
1608806380000|2020-12-24 10:39:40|4799.8|4797|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|5
1608806390000|2020-12-24 10:39:50|4799.3|4796.5|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|3
1608806400000|2020-12-24 10:40:00|||||||||4
1608806410000|2020-12-24 10:40:10|4800.1|4797.3|4800.2|4797.4|4800.2|4797.4|4799.7|4796.9|5
1608806420000|2020-12-24 10:40:20|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|8
1608806430000|2020-12-24 10:40:30|||||||||2
1608806440000|2020-12-24 10:40:40|4800.2|4797.4|4800.2|4797.4|4800.3|4797.5|4800.2|4797.4|4
1608806450000|2020-12-24 10:40:50|||||||||5
1608806460000|2020-12-24 10:41:00|4799.4|4796.6|4799.3|4796.5|4799.4|4796.6|4799.2|4796.4|3
1608806470000|2020-12-24 10:41:10|4799.2|4796.4|4800.2|4797.4|4800.3|4797.5|4799.2|4796.4|3
1608806490000|2020-12-24 10:41:30|4801.2|4798.4|4801.8|4799|4802.2|4799.4|4800.4|4797.6|30
1608806500000|2020-12-24 10:41:40|4802.2|4799.4|4801.3|4798.5|4802.2|4799.4|4801.2|4798.4|5
1608806510000|2020-12-24 10:41:50|4801.2|4798.4|4801.3|4798.5|4802.1|4799.3|4801.2|4798.4|4
1608806520000|2020-12-24 10:42:00|4801.2|4798.4|4800.2|4797.4|4802.1|4799.3|4799.2|4796.4|23
1608806530000|2020-12-24 10:42:10|4799.8|4797|4800.2|4797.4|4800.2|4797.4|4799.8|4797|5
1608806540000|2020-12-24 10:42:20|4801.2|4798.4|4801.3|4798.5|4801.3|4798.5|4801.2|4798.4|11
1608806550000|2020-12-24 10:42:30|4801.2|4798.4|4802.2|4799.4|4803.2|4800.4|4801.2|4798.4|21
1608806560000|2020-12-24 10:42:40|||||||||2
1608806570000|2020-12-24 10:42:50|4801.8|4799|4802.2|4799.4|4802.3|4799.5|4801.2|4798.4|19
1608806580000|2020-12-24 10:43:00|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|10
1608806590000|2020-12-24 10:43:10|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|2
1608806600000|2020-12-24 10:43:20|||||||||2
1608806610000|2020-12-24 10:43:30|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|21
1608806620000|2020-12-24 10:43:40|4804.3|4801.5|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|23
1608806630000|2020-12-24 10:43:50|4804.1|4801.3|4805.2|4802.4|4805.2|4802.4|4803.2|4800.4|19
1608806640000|2020-12-24 10:44:00|4804.2|4801.4|4805.2|4802.4|4805.2|4802.4|4804.1|4801.3|26
1608806650000|2020-12-24 10:44:10|4804.7|4801.9|4803.2|4800.4|4806.8|4804|4803.2|4800.4|91
1608806660000|2020-12-24 10:44:20|4803.3|4800.5|4805.2|4802.4|4805.2|4802.4|4803.3|4800.5|27
1608806670000|2020-12-24 10:44:30|4806.2|4803.4|4801.8|4799|4806.3|4803.5|4801.2|4798.4|46
1608806680000|2020-12-24 10:44:40|4802.2|4799.4|4802.2|4799.4|4802.3|4799.5|4801.3|4798.5|11
1608806690000|2020-12-24 10:44:50|||||||||4
1608806700000|2020-12-24 10:45:00|4801.7|4798.9|4801.3|4798.5|4801.7|4798.9|4800.3|4797.5|24
1608806710000|2020-12-24 10:45:10|4801.2|4798.4|4799.8|4797|4801.2|4798.4|4799.3|4796.5|23
1608806720000|2020-12-24 10:45:20|4799.4|4796.6|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|8
1608806730000|2020-12-24 10:45:30|4799.4|4796.6|4798.2|4795.4|4799.4|4796.6|4797.3|4794.5|58
1608806740000|2020-12-24 10:45:40|4798.3|4795.5|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|21
1608806750000|2020-12-24 10:45:50|4800|4797.2|4800.2|4797.4|4800.2|4797.4|4799.3|4796.5|12
1608806760000|2020-12-24 10:46:00|4799.8|4797|4800.2|4797.4|4800.2|4797.4|4799.3|4796.5|11
1608806770000|2020-12-24 10:46:10|||||||||2
1608806780000|2020-12-24 10:46:20|4799.4|4796.6|4798.2|4795.4|4799.4|4796.6|4798.2|4795.4|6
1608806790000|2020-12-24 10:46:30|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|5
1608806800000|2020-12-24 10:46:40|4798.8|4796|4797.3|4794.5|4798.8|4796|4797.3|4794.5|25
1608806810000|2020-12-24 10:46:50|4798.1|4795.3|4798.2|4795.4|4798.2|4795.4|4797.8|4795|17
1608806820000|2020-12-24 10:47:00|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.2|4795.4|1
1608806830000|2020-12-24 10:47:10|4798.8|4796|4798.3|4795.5|4799.2|4796.4|4798.3|4795.5|13
1608806840000|2020-12-24 10:47:20|4798.8|4796|4798.3|4795.5|4798.8|4796|4798.3|4795.5|2
1608806850000|2020-12-24 10:47:30|4798.2|4795.4|4798.3|4795.5|4799.1|4796.3|4797.3|4794.5|13
1608806860000|2020-12-24 10:47:40|4798.2|4795.4|4798.3|4795.5|4798.3|4795.5|4798.2|4795.4|2
1608806870000|2020-12-24 10:47:50|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|1
1608806880000|2020-12-24 10:48:00|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|2
1608806890000|2020-12-24 10:48:10|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|0
1608806900000|2020-12-24 10:48:20|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|0
1608806910000|2020-12-24 10:48:30|4798.3|4795.5|4799.2|4796.4|4799.3|4796.5|4798.3|4795.5|6
1608806920000|2020-12-24 10:48:40|4799.3|4796.5|4799.3|4796.5|4800.2|4797.4|4799.2|4796.4|13
1608806930000|2020-12-24 10:48:50|4799.7|4796.9|4799.2|4796.4|4799.7|4796.9|4799.2|4796.4|2
1608806940000|2020-12-24 10:49:00|4799.3|4796.5|4799.2|4796.4|4799.3|4796.5|4799.2|4796.4|1
1608806950000|2020-12-24 10:49:10|||||||||2
1608806960000|2020-12-24 10:49:20|4799.3|4796.5|4799.2|4796.4|4799.3|4796.5|4799.2|4796.4|2
1608806970000|2020-12-24 10:49:30|4799.3|4796.5|4799.2|4796.4|4799.3|4796.5|4798.3|4795.5|16
1608806980000|2020-12-24 10:49:40|4798.8|4796|4795.2|4792.4|4798.8|4796|4794.3|4791.5|119
1608806990000|2020-12-24 10:49:50|4794.4|4791.6|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|11
1608807000000|2020-12-24 10:50:00|4796.2|4793.4|4795.3|4792.5|4796.2|4793.4|4795.3|4792.5|5
1608807010000|2020-12-24 10:50:10|4795.7|4792.9|4794.3|4791.5|4795.7|4792.9|4794.2|4791.4|47
1608807020000|2020-12-24 10:50:20|4794.4|4791.6|4795.2|4792.4|4795.2|4792.4|4794.3|4791.5|23
1608807030000|2020-12-24 10:50:30|4795.3|4792.5|4793.2|4790.4|4795.3|4792.5|4792.3|4789.5|46
1608807040000|2020-12-24 10:50:40|4793.3|4790.5|4790.3|4787.5|4793.3|4790.5|4790.3|4787.5|94
1608807050000|2020-12-24 10:50:50|4791.3|4788.5|4791.2|4788.4|4791.3|4788.5|4790.3|4787.5|25
1608807060000|2020-12-24 10:51:00|4790.4|4787.6|4789.3|4786.5|4790.4|4787.6|4789.2|4786.4|52
1608807070000|2020-12-24 10:51:10|4789.7|4786.9|4790.3|4787.5|4790.3|4787.5|4789.7|4786.9|44
1608807080000|2020-12-24 10:51:20|4790.2|4787.4|4790.3|4787.5|4791.2|4788.4|4790.2|4787.4|17
1608807090000|2020-12-24 10:51:30|4790.7|4787.9|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|3
1608807100000|2020-12-24 10:51:40|4790.1|4787.3|4791.3|4788.5|4791.8|4789|4789.2|4786.4|90
1608807110000|2020-12-24 10:51:50|4791.7|4788.9|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|15
1608807120000|2020-12-24 10:52:00|4790.3|4787.5|4789.2|4786.4|4790.3|4787.5|4789.2|4786.4|17
1608807130000|2020-12-24 10:52:10|4789.1|4786.3|4788.3|4785.5|4789.2|4786.4|4788.3|4785.5|33
1608807140000|2020-12-24 10:52:20|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|15
1608807150000|2020-12-24 10:52:30|4787.8|4785|4781.3|4778.5|4787.8|4785|4780.3|4777.1|617
1608807160000|2020-12-24 10:52:40|4781.2|4778.4|4777.3|4774.5|4781.2|4778.4|4777.3|4774.5|212
1608807170000|2020-12-24 10:52:50|4777.1|4774.3|4774.3|4771.5|4778.3|4775.5|4773.3|4770.5|233
1608807180000|2020-12-24 10:53:00|4773.5|4770.7|4774.3|4771.5|4775.3|4772.5|4773.5|4770.7|315
1608807190000|2020-12-24 10:53:10|4774.7|4771.9|4775.3|4772.5|4776.1|4773.3|4774.3|4771.5|28
1608807200000|2020-12-24 10:53:20|4776.2|4773.4|4775.3|4772.5|4777.1|4774.3|4774.3|4771.5|88
1608807210000|2020-12-24 10:53:30|4775.2|4772.4|4777.8|4775|4778.2|4775.4|4775.2|4772.4|97
1608807220000|2020-12-24 10:53:40|4777.4|4774.6|4778.2|4775.4|4779.2|4776.4|4777.3|4774.5|46
1608807230000|2020-12-24 10:53:50|4777.3|4774.5|4777.2|4774.4|4777.3|4774.5|4776.2|4773.4|40
1608807240000|2020-12-24 10:54:00|4776.7|4773.9|4775.2|4772.4|4776.7|4773.9|4774.3|4771.5|58
1608807250000|2020-12-24 10:54:10|4774.8|4772|4775.2|4772.4|4775.3|4772.5|4772.3|4769.5|333
1608807260000|2020-12-24 10:54:20|4775.3|4772.5|4776.3|4773.5|4777.2|4774.4|4775.3|4772.5|53
1608807270000|2020-12-24 10:54:30|4776.8|4774|4776.3|4773.5|4777.2|4774.4|4775.2|4772.4|45
1608807280000|2020-12-24 10:54:40|4777.1|4774.3|4777.3|4774.5|4778.3|4775.5|4776.3|4773.5|26
1608807290000|2020-12-24 10:54:50|4777.7|4774.9|4779.2|4776.4|4779.3|4776.5|4777.3|4774.5|36
1608807300000|2020-12-24 10:55:00|4778.4|4775.6|4778.2|4775.4|4779.3|4776.5|4778.2|4775.4|35
1608807310000|2020-12-24 10:55:10|4777.7|4774.9|4777.2|4774.4|4777.8|4775|4777.1|4774.3|20
1608807320000|2020-12-24 10:55:20|4777.3|4774.5|4777.3|4774.5|4777.3|4774.5|4777.2|4774.4|4
1608807330000|2020-12-24 10:55:30|4777.2|4774.4|4776.3|4773.5|4777.3|4774.5|4776.3|4773.5|20
1608807340000|2020-12-24 10:55:40|4777.2|4774.4|4776.3|4773.5|4777.2|4774.4|4776.3|4773.5|18
1608807350000|2020-12-24 10:55:50|||||||||3
1608807360000|2020-12-24 10:56:00|4775.8|4773|4775.2|4772.4|4775.8|4773|4775.2|4772.4|27
1608807370000|2020-12-24 10:56:10|4775.3|4772.5|4777.2|4774.4|4777.2|4774.4|4774.3|4771.5|42
1608807380000|2020-12-24 10:56:20|4776.8|4774|4777.2|4774.4|4777.3|4774.5|4776.3|4773.5|14
1608807390000|2020-12-24 10:56:30|4777.3|4774.5|4776.3|4773.5|4777.3|4774.5|4776.3|4773.5|21
1608807400000|2020-12-24 10:56:40|||||||||3
1608807410000|2020-12-24 10:56:50|4775.5|4772.7|4775.3|4772.5|4775.5|4772.7|4774.3|4771.5|24
1608807420000|2020-12-24 10:57:00|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.3|4771.5|29
1608807430000|2020-12-24 10:57:10|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4775.2|4772.4|3
1608807440000|2020-12-24 10:57:20|4776.1|4773.3|4775.3|4772.5|4776.2|4773.4|4775.3|4772.5|14
1608807450000|2020-12-24 10:57:30|4775.2|4772.4|4775.2|4772.4|4775.2|4772.4|4774.3|4771.5|9
1608807460000|2020-12-24 10:57:40|4774.8|4772|4775.2|4772.4|4775.2|4772.4|4774.3|4771.5|6
1608807470000|2020-12-24 10:57:50|4775.1|4772.3|4775.2|4772.4|4775.3|4772.5|4774.3|4771.5|17
1608807480000|2020-12-24 10:58:00|4775.3|4772.5|4775.2|4772.4|4775.3|4772.5|4775.2|4772.4|9
1608807490000|2020-12-24 10:58:10|4775.3|4772.5|4775.2|4772.4|4776.3|4773.5|4774.8|4772|32
1608807500000|2020-12-24 10:58:20|4774.8|4772|4774.3|4771.5|4775.2|4772.4|4774.3|4771.5|10
1608807510000|2020-12-24 10:58:30|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.3|4770.5|39
1608807520000|2020-12-24 10:58:40|4774.3|4771.5|4774.2|4771.4|4774.3|4771.5|4774.2|4771.4|4
1608807530000|2020-12-24 10:58:50|4774.3|4771.5|4774.2|4771.4|4774.3|4771.5|4774.2|4771.4|5
1608807540000|2020-12-24 10:59:00|4773.3|4770.5|4773.3|4770.5|4774.2|4771.4|4773.3|4770.5|31
1608807550000|2020-12-24 10:59:10|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.3|4770.5|14
1608807560000|2020-12-24 10:59:20|4774.3|4771.5|4775.2|4772.4|4775.2|4772.4|4774.3|4771.5|17
1608807570000|2020-12-24 10:59:30|4774.3|4771.5|4773.3|4770.5|4775.2|4772.4|4773.3|4770.5|38
1608807580000|2020-12-24 10:59:40|4774.2|4771.4|4774.3|4771.5|4774.3|4771.5|4773.3|4770.5|65
1608807590000|2020-12-24 10:59:50|4774.2|4771.4|4773.7|4770.9|4774.3|4771.5|4773.2|4770.4|54
1608807600000|2020-12-24 11:00:00|4773.8|4771|4772.3|4769.5|4773.8|4771|4772.3|4769.5|86
1608807610000|2020-12-24 11:00:10|4772.8|4770|4774.3|4771.5|4775.2|4772.4|4772.8|4770|51
1608807620000|2020-12-24 11:00:20|4774.7|4771.9|4777.3|4774.5|4777.3|4774.5|4774.7|4771.9|31
1608807630000|2020-12-24 11:00:30|4777.2|4774.4|4776.3|4773.5|4777.2|4774.4|4776.3|4773.5|4
1608807640000|2020-12-24 11:00:40|||||||||8
1608807650000|2020-12-24 11:00:50|4776.2|4773.4|4776.2|4773.4|4776.2|4773.4|4775.3|4772.5|46
1608807660000|2020-12-24 11:01:00|4775.4|4772.6|4776.3|4773.5|4776.3|4773.5|4775.4|4772.6|31
1608807670000|2020-12-24 11:01:10|4777.1|4774.3|4776.3|4773.5|4777.3|4774.5|4776.2|4773.4|11
1608807680000|2020-12-24 11:01:20|4777.1|4774.3|4776.3|4773.5|4777.2|4774.4|4776.3|4773.5|19
1608807690000|2020-12-24 11:01:30|4776.2|4773.4|4776.3|4773.5|4776.3|4773.5|4776.2|4773.4|11
1608807700000|2020-12-24 11:01:40|4777.2|4774.4|4776.3|4773.5|4777.3|4774.5|4776.3|4773.5|10
1608807710000|2020-12-24 11:01:50|4776.2|4773.4|4776.3|4773.5|4776.3|4773.5|4776.2|4773.4|3
1608807720000|2020-12-24 11:02:00|4776.2|4773.4|4776.3|4773.5|4776.3|4773.5|4775.4|4772.6|31
1608807730000|2020-12-24 11:02:10|4777.2|4774.4|4776.3|4773.5|4777.2|4774.4|4776.2|4773.4|42
1608807750000|2020-12-24 11:02:30|4776.2|4773.4|4775.8|4773|4776.3|4773.5|4775.3|4772.5|60
1608807760000|2020-12-24 11:02:40|4775.7|4772.9|4775.3|4772.5|4776.1|4773.3|4775.3|4772.5|50
1608807770000|2020-12-24 11:02:50|4775.2|4772.4|4773.3|4770.5|4775.3|4772.5|4773.3|4770.5|34
1608807780000|2020-12-24 11:03:00|4773.4|4770.6|4774.2|4771.4|4774.3|4771.5|4773.4|4770.6|14
1608807790000|2020-12-24 11:03:10|4774.3|4771.5|4775.2|4772.4|4775.2|4772.4|4774.2|4771.4|48
1608807800000|2020-12-24 11:03:20|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|2
1608807810000|2020-12-24 11:03:30|4775.2|4772.4|4775.2|4772.4|4775.3|4772.5|4775.2|4772.4|8
1608807820000|2020-12-24 11:03:40|4774.3|4771.5|4777.2|4774.4|4777.3|4774.5|4774.3|4771.5|52
1608807830000|2020-12-24 11:03:50|4777.3|4774.5|4782.2|4779.4|4782.3|4779.5|4777.3|4774.5|159
1608807840000|2020-12-24 11:04:00|4781.7|4778.9|4780.2|4777.4|4781.7|4778.9|4780.1|4777.3|75
1608807850000|2020-12-24 11:04:10|4780.3|4777.5|4780.2|4777.4|4780.3|4777.5|4780.1|4777.3|10
1608807860000|2020-12-24 11:04:20|4781|4778.2|4780.2|4777.4|4781.2|4778.4|4780.1|4777.3|35
1608807870000|2020-12-24 11:04:30|4780.1|4777.3|4779.2|4776.4|4780.2|4777.4|4779.1|4776.3|24
1608807880000|2020-12-24 11:04:40|4779.3|4776.5|4779.2|4776.4|4779.3|4776.5|4779.2|4776.4|9
1608807890000|2020-12-24 11:04:50|4779.1|4776.3|4778.2|4775.4|4779.2|4776.4|4778.2|4775.4|21
1608807900000|2020-12-24 11:05:00|4778.3|4775.5|4776.2|4773.4|4779.1|4776.3|4775.3|4772.5|42
1608807910000|2020-12-24 11:05:10|4777|4774.2|4777.2|4774.4|4777.2|4774.4|4777|4774.2|15
1608807920000|2020-12-24 11:05:20|4777.1|4774.3|4779.2|4776.4|4780.3|4777.3|4775.2|4770.3|103
1608807930000|2020-12-24 11:05:30|4779.1|4776.3|4778.3|4775.5|4779.1|4776.3|4778.3|4775.5|10
1608807940000|2020-12-24 11:05:40|4778.4|4775.6|4779.2|4776.4|4779.2|4776.4|4778.3|4775.5|46
1608807950000|2020-12-24 11:05:50|4779.3|4776.5|4780.2|4777.4|4780.2|4777.4|4779.2|4776.4|12
1608807960000|2020-12-24 11:06:00|4779.4|4776.6|4779.2|4776.4|4779.4|4776.6|4779.2|4776.4|10
1608807970000|2020-12-24 11:06:10|4778.8|4776|4779.2|4776.4|4779.2|4776.4|4778.8|4776|7
1608807980000|2020-12-24 11:06:20|4778.4|4775.6|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|3
1608807990000|2020-12-24 11:06:30|4779.4|4776.6|4780.3|4777.5|4780.3|4777.5|4779.3|4776.5|28
1608808000000|2020-12-24 11:06:40|4780.2|4777.4|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|15
1608808010000|2020-12-24 11:06:50|4781.1|4778.3|4780.3|4777.5|4781.2|4778.4|4780.2|4777.4|7
1608808020000|2020-12-24 11:07:00|4780.2|4777.4|4782.2|4779.4|4782.2|4779.4|4780.1|4777.3|17
1608808030000|2020-12-24 11:07:10|4781.8|4779|4782.3|4779.5|4782.3|4779.5|4781.2|4778.4|89
1608808040000|2020-12-24 11:07:20|4783.1|4780.3|4782.2|4779.4|4783.3|4780.5|4781.3|4778.5|48
1608808050000|2020-12-24 11:07:30|4781.4|4778.6|4782.2|4779.4|4782.2|4779.4|4781.3|4778.5|38
1608808060000|2020-12-24 11:07:40|||||||||8
1608808070000|2020-12-24 11:07:50|||||||||5
1608808080000|2020-12-24 11:08:00|4781.3|4778.5|4781.2|4778.4|4781.3|4778.5|4781.2|4778.4|14
1608808090000|2020-12-24 11:08:10|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|1
1608808100000|2020-12-24 11:08:20|4782.2|4779.4|4782.2|4779.4|4782.2|4779.4|4781.3|4778.5|31
1608808110000|2020-12-24 11:08:30|||||||||1
1608808120000|2020-12-24 11:08:40|4781.4|4778.6|4780.8|4778|4781.4|4778.6|4780.2|4777.4|37
1608808130000|2020-12-24 11:08:50|4781.2|4778.4|4780.3|4777.5|4781.2|4778.4|4780.3|4777.5|1
1608808140000|2020-12-24 11:09:00|4780.7|4777.9|4781.2|4778.4|4781.2|4778.4|4780.7|4777.9|16
1608808150000|2020-12-24 11:09:10|4781.1|4778.3|4781.2|4778.4|4781.2|4778.4|4780.3|4777.5|7
1608808160000|2020-12-24 11:09:20|4781.3|4778.5|4781.2|4778.4|4781.3|4778.5|4781.2|4778.4|5
1608808170000|2020-12-24 11:09:30|4780.7|4777.9|4781.3|4778.5|4782.1|4779.3|4780.7|4777.9|16
1608808180000|2020-12-24 11:09:40|4781.2|4778.4|4781.3|4778.5|4781.3|4778.5|4781.2|4778.4|2
1608808190000|2020-12-24 11:09:50|4782.1|4779.3|4782.2|4779.4|4782.2|4779.4|4782.1|4779.3|14
1608808200000|2020-12-24 11:10:00|4782.1|4779.3|4780.3|4777.5|4782.1|4779.3|4780.3|4777.5|23
1608808210000|2020-12-24 11:10:10|4780.7|4777.9|4781.1|4778.3|4781.1|4778.3|4780.7|4777.9|2
1608808220000|2020-12-24 11:10:20|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|2
1608808230000|2020-12-24 11:10:30|4781.3|4778.5|4781.2|4778.4|4781.3|4778.5|4781.2|4778.4|1
1608808240000|2020-12-24 11:10:40|4781.3|4778.5|4781.2|4778.4|4781.3|4778.5|4781.2|4778.4|0
1608808250000|2020-12-24 11:10:50|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|8
1608808260000|2020-12-24 11:11:00|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|17
1608808270000|2020-12-24 11:11:10|4781.3|4778.5|4781.2|4778.4|4781.3|4778.5|4781.2|4778.4|0
1608808280000|2020-12-24 11:11:20|4781.6|4778.8|4782.2|4779.4|4782.2|4779.4|4781.6|4778.8|28
1608808290000|2020-12-24 11:11:30|4782.3|4779.5|4782.2|4779.4|4782.3|4779.5|4782.2|4779.4|4
1608808300000|2020-12-24 11:11:40|4782.3|4779.5|4783.3|4780.5|4783.3|4780.5|4782.2|4779.4|23
1608808310000|2020-12-24 11:11:50|4783.2|4780.4|4782.2|4779.4|4783.2|4780.4|4782.2|4779.4|30
1608808320000|2020-12-24 11:12:00|4781.8|4779|4781.2|4778.4|4782.2|4779.4|4781.2|4778.4|10
1608808330000|2020-12-24 11:12:10|||||||||5
1608808340000|2020-12-24 11:12:20|4781.3|4778.5|4781.7|4778.9|4782.1|4779.3|4781.2|4778.4|25
1608808350000|2020-12-24 11:12:30|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4781.3|4778.5|6
1608808360000|2020-12-24 11:12:40|4781.3|4778.5|4780.3|4777.5|4781.3|4778.5|4780.2|4777.4|20
1608808370000|2020-12-24 11:12:50|4781.1|4778.3|4781.1|4778.3|4781.2|4778.4|4781.1|4778.3|5
1608808380000|2020-12-24 11:13:00|4780.7|4777.9|4783.2|4780.4|4783.2|4780.4|4780.7|4777.9|40
1608808390000|2020-12-24 11:13:10|4783.1|4780.3|4783.2|4780.4|4783.7|4780.9|4782.2|4779.4|19
1608808400000|2020-12-24 11:13:20|4783.1|4780.3|4781.2|4778.4|4783.2|4780.4|4780.2|4777.4|39
1608808410000|2020-12-24 11:13:30|4781.3|4778.5|4784.2|4781.4|4784.2|4781.4|4781.2|4778.4|77
1608808420000|2020-12-24 11:13:40|||||||||4
1608808430000|2020-12-24 11:13:50|4785|4782.2|4784.1|4781.3|4785|4782.2|4783.2|4780.4|35
1608808440000|2020-12-24 11:14:00|4784.2|4781.4|4783.2|4780.4|4784.2|4781.4|4783.2|4780.4|20
1608808450000|2020-12-24 11:14:10|||||||||2
1608808460000|2020-12-24 11:14:20|||||||||7
1608808470000|2020-12-24 11:14:30|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|3
1608808480000|2020-12-24 11:14:40|4783.2|4780.4|4783.2|4780.4|4784.1|4781.3|4782.2|4779.4|20
1608808490000|2020-12-24 11:14:50|||||||||1
1608808500000|2020-12-24 11:15:00|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4
1608808510000|2020-12-24 11:15:10|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|1
1608808530000|2020-12-24 11:15:30|4783.3|4780.5|4783.2|4780.4|4783.3|4780.5|4783.2|4780.4|3
1608808550000|2020-12-24 11:15:50|4783.3|4780.5|4786.2|4783.4|4786.2|4783.4|4783.2|4780.4|59
1608808560000|2020-12-24 11:16:00|4785.8|4783|4785.2|4782.4|4786.2|4783.4|4785.1|4782.3|22
1608808570000|2020-12-24 11:16:10|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|3
1608808580000|2020-12-24 11:16:20|4784.3|4781.5|4784.2|4781.4|4784.3|4781.5|4783.6|4780.8|8
1608808600000|2020-12-24 11:16:40|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.2|4781.4|12
1608808610000|2020-12-24 11:16:50|4785|4782.2|4785.1|4782.3|4785.1|4782.3|4784.2|4781.4|11
1608808620000|2020-12-24 11:17:00|4784.7|4781.9|4783.1|4780.3|4785.1|4782.3|4783.1|4780.3|8
1608808630000|2020-12-24 11:17:10|4783.3|4780.5|4785.1|4782.3|4785.1|4782.3|4783.3|4780.5|43
1608808640000|2020-12-24 11:17:20|4784.3|4781.5|4785.1|4782.3|4785.1|4782.3|4784.2|4781.4|6
1608808650000|2020-12-24 11:17:30|4784.7|4781.9|4784.7|4781.9|4785.1|4782.3|4784.7|4781.9|9
1608808660000|2020-12-24 11:17:40|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|0
1608808680000|2020-12-24 11:18:00|4784.1|4781.3|4785.1|4782.3|4785.1|4782.3|4784.1|4781.3|7
1608808690000|2020-12-24 11:18:10|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|3
1608808700000|2020-12-24 11:18:20|4785.1|4782.3|4785.2|4782.4|4786.2|4783.4|4785.1|4782.3|14
1608808710000|2020-12-24 11:18:30|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|0
1608808720000|2020-12-24 11:18:40|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|7
1608808730000|2020-12-24 11:18:50|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|9
1608808740000|2020-12-24 11:19:00|4784.7|4781.9|4785.2|4782.4|4786.2|4783.4|4784.6|4781.8|18
1608808750000|2020-12-24 11:19:10|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|11
1608808760000|2020-12-24 11:19:20|4786.3|4783.5|4786.2|4783.4|4786.3|4783.5|4786.2|4783.4|2
1608808770000|2020-12-24 11:19:30|||||||||1
1608808780000|2020-12-24 11:19:40|||||||||6
1608808790000|2020-12-24 11:19:50|4786.1|4783.3|4782.2|4779.4|4786.1|4783.3|4782.2|4779.4|30
1608808800000|2020-12-24 11:20:00|4781.8|4779|4782.2|4779.4|4783.2|4780.4|4781.7|4778.9|23
1608808810000|2020-12-24 11:20:10|4782.3|4779.5|4783.2|4780.4|4783.2|4780.4|4782.3|4779.5|11
1608808820000|2020-12-24 11:20:20|||||||||2
1608808830000|2020-12-24 11:20:30|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.2|4780.4|16
1608808840000|2020-12-24 11:20:40|4783.3|4780.5|4784.2|4781.4|4784.2|4781.4|4783.3|4780.5|9
1608808850000|2020-12-24 11:20:50|4783.3|4780.5|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|5
1608808860000|2020-12-24 11:21:00|||||||||9
1608808870000|2020-12-24 11:21:10|4783.8|4781|4784.3|4781.5|4785.1|4782.3|4783.3|4780.5|29
1608808880000|2020-12-24 11:21:20|4784.2|4781.4|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|8
1608808890000|2020-12-24 11:21:30|||||||||2
1608808900000|2020-12-24 11:21:40|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|7
1608808910000|2020-12-24 11:21:50|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|28
1608808920000|2020-12-24 11:22:00|4785.8|4783|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|11
1608808930000|2020-12-24 11:22:10|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|14
1608808940000|2020-12-24 11:22:20|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|13
1608808950000|2020-12-24 11:22:30|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|19
1608808960000|2020-12-24 11:22:40|4786.3|4783.5|4786.3|4783.5|4787.1|4784.3|4786.3|4783.5|20
1608808970000|2020-12-24 11:22:50|4786.2|4783.4|4786.2|4783.4|4786.3|4783.5|4786.1|4783.3|1
1608808980000|2020-12-24 11:23:00|||||||||5
1608808990000|2020-12-24 11:23:10|4786.3|4783.5|4787.3|4784.5|4787.3|4784.5|4786.2|4783.4|3
1608809000000|2020-12-24 11:23:20|4787.2|4784.4|4788.3|4785.5|4788.3|4785.5|4787.2|4784.4|35
1608809010000|2020-12-24 11:23:30|4788.2|4785.4|4787.2|4784.4|4788.3|4785.5|4786.8|4784|30
1608809020000|2020-12-24 11:23:40|4788.1|4785.3|4789.2|4786.4|4789.2|4786.4|4788.1|4785.3|20
1608809030000|2020-12-24 11:23:50|4789.1|4786.3|4789.2|4786.4|4790.1|4787.3|4789.1|4786.3|38
1608809040000|2020-12-24 11:24:00|4789.1|4786.3|4789.2|4786.4|4789.2|4786.4|4788.3|4785.5|20
1608809050000|2020-12-24 11:24:10|||||||||6
1608809060000|2020-12-24 11:24:20|4789.3|4786.5|4789.2|4786.4|4789.3|4786.5|4789.2|4786.4|6
1608809070000|2020-12-24 11:24:30|4789.1|4786.3|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|5
1608809080000|2020-12-24 11:24:40|4788.2|4785.4|4788.3|4785.5|4789.1|4786.3|4788.2|4785.4|22
1608809090000|2020-12-24 11:24:50|4788.2|4785.4|4788.2|4785.4|4788.3|4785.5|4788.2|4785.4|6
1608809100000|2020-12-24 11:25:00|4788.3|4785.5|4787.3|4784.5|4788.7|4785.9|4787.2|4784.4|15
1608809110000|2020-12-24 11:25:10|4788.2|4785.4|4788.2|4785.4|4788.3|4785.5|4788.2|4785.4|8
1608809120000|2020-12-24 11:25:20|4788.3|4785.5|4788.2|4785.4|4788.3|4785.5|4788.2|4785.4|3
1608809130000|2020-12-24 11:25:30|||||||||3
1608809140000|2020-12-24 11:25:40|4787.7|4784.9|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|14
1608809150000|2020-12-24 11:25:50|||||||||1
1608809160000|2020-12-24 11:26:00|4787.3|4784.5|4785.3|4782.5|4787.3|4784.5|4785.3|4782.5|18
1608809170000|2020-12-24 11:26:10|4785.2|4782.4|4785.2|4782.4|4785.3|4782.5|4785.2|4782.4|8
1608809180000|2020-12-24 11:26:20|4785.7|4782.9|4787.2|4784.4|4787.2|4784.4|4785.7|4782.9|14
1608809190000|2020-12-24 11:26:30|||||||||1
1608809200000|2020-12-24 11:26:40|||||||||1
1608809210000|2020-12-24 11:26:50|4786.4|4783.6|4786.2|4783.4|4786.4|4783.6|4785.7|4782.9|15
1608809220000|2020-12-24 11:27:00|4785.8|4783|4785.3|4782.5|4785.8|4783|4785.2|4782.4|5
1608809230000|2020-12-24 11:27:10|4785.7|4782.9|4785.3|4782.5|4786.1|4783.3|4785.2|4782.4|10
1608809240000|2020-12-24 11:27:20|4785.2|4782.4|4785.2|4782.4|4785.3|4782.5|4785.2|4782.4|1
1608809250000|2020-12-24 11:27:30|4786.1|4783.3|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|21
1608809260000|2020-12-24 11:27:40|4785.4|4782.6|4785.2|4782.4|4785.4|4782.6|4785.2|4782.4|7
1608809270000|2020-12-24 11:27:50|4786.1|4783.3|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|12
1608809280000|2020-12-24 11:28:00|||||||||3
1608809290000|2020-12-24 11:28:10|||||||||2
1608809300000|2020-12-24 11:28:20|4785.8|4783|4787.2|4784.4|4787.2|4784.4|4785.8|4783|15
1608809310000|2020-12-24 11:28:30|4786.4|4783.6|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|16
1608809320000|2020-12-24 11:28:40|4786.8|4784|4787.2|4784.4|4787.3|4784.5|4786.8|4784|0
1608809330000|2020-12-24 11:28:50|4787.3|4784.5|4787.2|4784.4|4787.3|4784.5|4787.2|4784.4|0
1608809340000|2020-12-24 11:29:00|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.2|4784.4|4
1608809350000|2020-12-24 11:29:10|4787.7|4784.9|4788.3|4785.5|4788.3|4785.5|4787.7|4784.9|5
1608809360000|2020-12-24 11:29:20|4788.2|4785.4|4788.3|4785.5|4789.2|4786.4|4788.2|4785.4|21
1608809370000|2020-12-24 11:29:30|4789.1|4786.3|4788.2|4785.4|4789.2|4786.4|4787.2|4784.4|5
1608809390000|2020-12-24 11:29:50|4787.8|4785|4788.2|4785.4|4788.2|4785.4|4787.8|4785|3
1608809400000|2020-12-24 11:30:00|4787.8|4785|4789.2|4786.4|4789.2|4786.4|4787.8|4785|7
1608809410000|2020-12-24 11:30:10|4788.8|4786|4788.3|4785.5|4788.8|4786|4788.2|4785.4|1
1608809420000|2020-12-24 11:30:20|4788.2|4785.4|4788.2|4785.4|4788.3|4785.5|4788.2|4785.4|0
1608809430000|2020-12-24 11:30:30|4788.8|4786|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|19
1608809440000|2020-12-24 11:30:40|4787.8|4785|4786.2|4783.4|4787.8|4785|4786.2|4783.4|52
1608809450000|2020-12-24 11:30:50|4785.2|4782.4|4785.1|4782.3|4785.2|4782.4|4784.3|4781.5|30
1608809460000|2020-12-24 11:31:00|4784.3|4781.5|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|7
1608809470000|2020-12-24 11:31:10|4785.1|4782.3|4783.2|4780.4|4785.1|4782.3|4783.2|4780.4|29
1608809480000|2020-12-24 11:31:20|4782.8|4780|4783.2|4780.4|4783.2|4780.4|4782.8|4780|10
1608809490000|2020-12-24 11:31:30|||||||||2
1608809500000|2020-12-24 11:31:40|4783.3|4780.5|4783.2|4780.4|4783.3|4780.5|4783.2|4780.4|1
1608809510000|2020-12-24 11:31:50|4782.8|4780|4782.3|4779.5|4783.2|4780.4|4782.3|4779.5|17
1608809520000|2020-12-24 11:32:00|4783.2|4780.4|4783.3|4780.5|4784.2|4781.4|4783.2|4780.4|37
1608809530000|2020-12-24 11:32:10|4783.2|4780.4|4784.2|4781.4|4784.2|4781.4|4783.2|4780.4|21
1608809540000|2020-12-24 11:32:20|||||||||4
1608809550000|2020-12-24 11:32:30|4784.1|4781.3|4783.2|4780.4|4784.1|4781.3|4783.2|4780.4|11
1608809560000|2020-12-24 11:32:40|||||||||44
1608809570000|2020-12-24 11:32:50|4783.3|4780.5|4783.2|4780.4|4783.3|4780.5|4783.2|4780.4|0
1608809580000|2020-12-24 11:33:00|4782.8|4780|4784.2|4781.4|4784.2|4781.4|4782.4|4779.6|12
1608809590000|2020-12-24 11:33:10|||||||||22
1608809600000|2020-12-24 11:33:20|4784.3|4781.5|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|58
1608809610000|2020-12-24 11:33:30|4784.3|4781.5|4784.3|4781.5|4784.8|4782|4784.2|4781.4|11
1608809620000|2020-12-24 11:33:40|4784.8|4782|4784.8|4782|4785.2|4782.4|4784.3|4781.5|21
1608809630000|2020-12-24 11:33:50|4784.4|4781.6|4784.3|4781.5|4784.4|4781.6|4784.2|4781.4|0
1608809640000|2020-12-24 11:34:00|4784.2|4781.4|4784.2|4781.4|4784.3|4781.5|4784.2|4781.4|1
1608809650000|2020-12-24 11:34:10|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|2
1608809660000|2020-12-24 11:34:20|4784.2|4781.4|4784.2|4781.4|4784.3|4781.5|4784.2|4781.4|1
1608809670000|2020-12-24 11:34:30|4784.3|4781.5|4785.3|4782.5|4787.2|4784.4|4784.3|4781.5|49
1608809680000|2020-12-24 11:34:40|4785.2|4782.4|4784.2|4781.4|4785.3|4782.5|4784.2|4781.4|1
1608809690000|2020-12-24 11:34:50|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|0
1608809700000|2020-12-24 11:35:00|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|20
1608809710000|2020-12-24 11:35:10|4785.8|4783|4786.2|4783.4|4786.3|4783.5|4785.8|4783|5
1608809720000|2020-12-24 11:35:20|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|10
1608809730000|2020-12-24 11:35:30|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.8|4783|13
1608809740000|2020-12-24 11:35:40|4785.3|4782.5|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|26
1608809750000|2020-12-24 11:35:50|4784.4|4781.6|4784.2|4781.4|4784.4|4781.6|4784.2|4781.4|6
1608809760000|2020-12-24 11:36:00|4784.8|4782|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|14
1608809770000|2020-12-24 11:36:10|4783.3|4780.5|4784.8|4782|4784.8|4782|4783.3|4780.5|16
1608809780000|2020-12-24 11:36:20|4784.3|4781.5|4784.3|4781.5|4784.8|4782|4784.3|4781.5|1
1608809790000|2020-12-24 11:36:30|4785.2|4782.4|4784.3|4781.5|4785.2|4782.4|4784.3|4781.5|1
1608809800000|2020-12-24 11:36:40|4785.2|4782.4|4785.2|4782.4|4785.3|4782.5|4784.7|4781.9|9
1608809820000|2020-12-24 11:37:00|4785.3|4782.5|4785.2|4782.4|4785.3|4782.5|4784.3|4781.5|14
1608809830000|2020-12-24 11:37:10|4786.2|4783.4|4785.4|4782.6|4786.2|4783.4|4785.3|4782.5|4
1608809840000|2020-12-24 11:37:20|4785.3|4782.5|4785.3|4782.5|4786.2|4783.4|4785.3|4782.5|4
1608809850000|2020-12-24 11:37:30|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|1
1608809860000|2020-12-24 11:37:40|4785.4|4782.6|4785.2|4782.4|4785.4|4782.6|4785.2|4782.4|2
1608809870000|2020-12-24 11:37:50|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|3
1608809880000|2020-12-24 11:38:00|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|4
1608809890000|2020-12-24 11:38:10|4786.3|4783.5|4789.2|4786.4|4789.2|4786.4|4786.2|4783.4|65
1608809900000|2020-12-24 11:38:20|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.2|4786.4|13
1608809910000|2020-12-24 11:38:30|4789.7|4786.9|4789.3|4786.5|4790.2|4787.4|4789.3|4786.5|28
1608809920000|2020-12-24 11:38:40|4788.2|4785.4|4787.2|4784.4|4788.2|4785.4|4786.2|4783.4|66
1608809930000|2020-12-24 11:38:50|4787.3|4784.5|4787.2|4784.4|4787.7|4784.9|4787.2|4784.4|11
1608809940000|2020-12-24 11:39:00|||||||||1
1608809960000|2020-12-24 11:39:20|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.3|4783.5|19
1608809990000|2020-12-24 11:39:50|||||||||17
1608810000000|2020-12-24 11:40:00|4786.7|4783.9|4784.2|4781.4|4787.1|4784.3|4784.2|4781.4|33
1608810010000|2020-12-24 11:40:10|4784.6|4781.8|4785.2|4782.4|4785.2|4782.4|4784.6|4781.8|7
1608810020000|2020-12-24 11:40:20|||||||||2
1608810030000|2020-12-24 11:40:30|4784.4|4781.6|4784.2|4781.4|4784.4|4781.6|4784.2|4781.4|14
1608810040000|2020-12-24 11:40:40|||||||||4
1608810050000|2020-12-24 11:40:50|4784.6|4781.8|4784.3|4781.5|4785.2|4782.4|4784.2|4781.4|24
1608810060000|2020-12-24 11:41:00|4784.2|4781.4|4784.2|4781.4|4784.3|4781.5|4784.2|4781.4|2
1608810070000|2020-12-24 11:41:10|4784.1|4781.3|4785.2|4782.4|4785.2|4782.4|4784.1|4781.3|2
1608810080000|2020-12-24 11:41:20|||||||||1
1608810090000|2020-12-24 11:41:30|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|2
1608810100000|2020-12-24 11:41:40|4786.3|4783.5|4785.2|4782.4|4786.3|4783.5|4785.2|4782.4|5
1608810110000|2020-12-24 11:41:50|4785.7|4782.9|4785.2|4782.4|4785.7|4782.9|4785.2|4782.4|2
1608810120000|2020-12-24 11:42:00|4785.3|4782.5|4785.3|4782.5|4786.2|4783.4|4785.3|4782.5|9
1608810130000|2020-12-24 11:42:10|4785.2|4782.4|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|9
1608810140000|2020-12-24 11:42:20|4785.7|4782.9|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|20
1608810160000|2020-12-24 11:42:40|4785.3|4782.5|4784.2|4781.4|4786|4783.2|4784.2|4781.4|12
1608810170000|2020-12-24 11:42:50|4784.6|4781.8|4785.2|4782.4|4785.2|4782.4|4784.6|4781.8|2
1608810180000|2020-12-24 11:43:00|4784.6|4781.8|4784.2|4781.4|4784.6|4781.8|4784.2|4781.4|4
1608810200000|2020-12-24 11:43:20|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|0
1608810210000|2020-12-24 11:43:30|4785.1|4782.3|4785.2|4782.4|4785.2|4782.4|4785.1|4782.3|4
1608810220000|2020-12-24 11:43:40|4784.3|4781.5|4785.2|4782.4|4785.3|4782.5|4784.3|4781.5|5
1608810230000|2020-12-24 11:43:50|||||||||2
1608810240000|2020-12-24 11:44:00|4786.1|4783.3|4785.2|4782.4|4786.2|4783.4|4784.7|4781.9|16
1608810250000|2020-12-24 11:44:10|4786.2|4783.4|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|17
1608810260000|2020-12-24 11:44:20|4787.1|4784.3|4786.2|4783.4|4787.1|4784.3|4786.1|4783.3|1
1608810270000|2020-12-24 11:44:30|4786.1|4783.3|4785.2|4782.4|4786.2|4783.4|4785.2|4782.4|13
1608810280000|2020-12-24 11:44:40|4785.3|4782.5|4787.2|4784.4|4787.2|4784.4|4785.3|4782.5|23
1608810290000|2020-12-24 11:44:50|4787.1|4784.3|4787.2|4784.4|4787.2|4784.4|4786.3|4783.5|9
1608810300000|2020-12-24 11:45:00|||||||||4
1608810310000|2020-12-24 11:45:10|4786.8|4784|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|12
1608810320000|2020-12-24 11:45:20|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|15
1608810330000|2020-12-24 11:45:30|4785.4|4782.6|4785.2|4782.4|4785.7|4782.9|4785.2|4782.4|2
1608810340000|2020-12-24 11:45:40|||||||||9
1608810350000|2020-12-24 11:45:50|||||||||4
1608810360000|2020-12-24 11:46:00|4785.3|4782.5|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|2
1608810370000|2020-12-24 11:46:10|4786.3|4783.5|4788.2|4785.4|4788.2|4785.4|4786.3|4783.5|13
1608810380000|2020-12-24 11:46:20|4789|4786.2|4789.2|4786.4|4789.2|4786.4|4789|4786.2|39
1608810390000|2020-12-24 11:46:30|4789.3|4786.5|4789.2|4786.4|4789.3|4786.5|4789.2|4786.4|0
1608810400000|2020-12-24 11:46:40|4789.3|4786.5|4790.3|4787.5|4790.3|4787.5|4789.2|4786.4|33
1608810410000|2020-12-24 11:46:50|4790.2|4787.4|4790.3|4787.5|4791.1|4788.3|4790.2|4787.4|6
1608810420000|2020-12-24 11:47:00|4790.2|4787.4|4790.2|4787.4|4790.3|4787.5|4789.3|4786.5|12
1608810430000|2020-12-24 11:47:10|4789.3|4786.5|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|11
1608810440000|2020-12-24 11:47:20|4790.3|4787.5|4790.2|4787.4|4791.1|4788.3|4790.2|4787.4|11
1608810450000|2020-12-24 11:47:30|4790.3|4787.5|4790.2|4787.4|4790.7|4787.9|4790.2|4787.4|25
1608810460000|2020-12-24 11:47:40|4790.3|4787.5|4791.2|4788.4|4791.3|4788.5|4790.3|4787.5|22
1608810470000|2020-12-24 11:47:50|4791.3|4788.5|4792.2|4789.4|4792.3|4789.5|4791.2|4788.4|44
1608810480000|2020-12-24 11:48:00|4792.3|4789.5|4792.2|4789.4|4792.3|4789.5|4792.2|4789.4|22
1608810490000|2020-12-24 11:48:10|4792.1|4789.3|4791.2|4788.4|4792.1|4789.3|4791.2|4788.4|19
1608810500000|2020-12-24 11:48:20|4792.1|4789.3|4792.2|4789.4|4792.2|4789.4|4791.3|4788.5|18
1608810510000|2020-12-24 11:48:30|4791.8|4789|4791.3|4788.5|4792.2|4789.4|4791.3|4788.5|7
1608810520000|2020-12-24 11:48:40|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|14
1608810530000|2020-12-24 11:48:50|4791.3|4788.5|4791.2|4788.4|4791.3|4788.5|4791.2|4788.4|2
1608810540000|2020-12-24 11:49:00|4791.1|4788.3|4790.2|4787.4|4791.1|4788.3|4789.3|4786.5|28
1608810550000|2020-12-24 11:49:10|||||||||2
1608810560000|2020-12-24 11:49:20|4789.8|4787|4789.3|4786.5|4790.1|4787.3|4789.2|4786.4|3
1608810570000|2020-12-24 11:49:30|4789.7|4786.9|4789.3|4786.5|4790.2|4787.4|4789.3|4786.5|5
1608810580000|2020-12-24 11:49:40|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|12
1608810590000|2020-12-24 11:49:50|4789.8|4787|4789.3|4786.5|4789.8|4787|4789.2|4786.4|8
1608810600000|2020-12-24 11:50:00|4789.2|4786.4|4789.7|4786.9|4790.2|4787.4|4789.2|4786.4|26
1608810610000|2020-12-24 11:50:10|4789.3|4786.5|4789.2|4786.4|4789.7|4786.9|4789.2|4786.4|1
1608810620000|2020-12-24 11:50:20|4789.3|4786.5|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|1
1608810630000|2020-12-24 11:50:30|4789.2|4786.4|4787.2|4784.4|4789.2|4786.4|4787.2|4784.4|59
1608810640000|2020-12-24 11:50:40|4787.7|4784.9|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|31
1608810650000|2020-12-24 11:50:50|4789|4786.2|4789.2|4786.4|4790.1|4787.3|4788.2|4785.4|44
1608810660000|2020-12-24 11:51:00|4788.3|4785.5|4788.2|4785.4|4788.3|4785.5|4787.3|4784.5|28
1608810670000|2020-12-24 11:51:10|4788.3|4785.5|4788.2|4785.4|4789.1|4786.3|4788.2|4785.4|15
1608810680000|2020-12-24 11:51:20|||||||||2
1608810690000|2020-12-24 11:51:30|4788.3|4785.5|4788.7|4785.9|4789.2|4786.4|4788.2|4785.4|12
1608810700000|2020-12-24 11:51:40|4789.2|4786.4|4792.2|4789.4|4792.3|4789.5|4789.1|4786.3|30
1608810710000|2020-12-24 11:51:50|4791.4|4788.6|4792.2|4789.4|4793.2|4790.4|4791.2|4788.4|26
1608810720000|2020-12-24 11:52:00|4791.8|4789|4791.7|4788.9|4792.2|4789.4|4791.2|4788.4|18
1608810730000|2020-12-24 11:52:10|4791.2|4788.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|15
1608810740000|2020-12-24 11:52:20|4790.4|4787.6|4790.7|4787.9|4791.2|4788.4|4790.3|4787.5|9
1608810750000|2020-12-24 11:52:30|4790.3|4787.5|4788.2|4785.4|4791.2|4788.4|4788.2|4785.4|27
1608810760000|2020-12-24 11:52:40|4789.1|4786.3|4789.3|4786.5|4790.2|4787.4|4789.1|4786.3|14
1608810770000|2020-12-24 11:52:50|4789.7|4786.9|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|8
1608810790000|2020-12-24 11:53:10|4789.1|4786.3|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|8
1608810800000|2020-12-24 11:53:20|4788.3|4785.5|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|5
1608810810000|2020-12-24 11:53:30|4787.3|4784.5|4787.2|4784.4|4787.3|4784.5|4787.2|4784.4|19
1608810820000|2020-12-24 11:53:40|4786.4|4783.6|4787.2|4784.4|4787.3|4784.5|4786.3|4783.5|23
1608810830000|2020-12-24 11:53:50|4787.3|4784.5|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|4
1608810850000|2020-12-24 11:54:10|4788.3|4785.5|4789.2|4786.4|4789.2|4786.4|4788.3|4785.5|3
1608810860000|2020-12-24 11:54:20|4789.3|4786.5|4789.2|4786.4|4789.3|4786.5|4789.2|4786.4|9
1608810870000|2020-12-24 11:54:30|4788.8|4786|4789.3|4786.5|4789.3|4786.5|4788.8|4786|15
1608810880000|2020-12-24 11:54:40|4789.2|4786.4|4788.2|4785.4|4789.2|4786.4|4787.8|4785|11
1608810890000|2020-12-24 11:54:50|4787.8|4785|4787.2|4784.4|4788.1|4785.3|4787.2|4784.4|2
1608810900000|2020-12-24 11:55:00|4787.3|4784.5|4789.2|4786.4|4789.2|4786.4|4787.2|4784.4|14
1608810910000|2020-12-24 11:55:10|4789.3|4786.5|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|6
1608810920000|2020-12-24 11:55:20|4790|4787.2|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|4
1608810940000|2020-12-24 11:55:40|4789.3|4786.5|4789.2|4786.4|4789.3|4786.5|4789.2|4786.4|0
1608810960000|2020-12-24 11:56:00|4789.6|4786.8|4789.2|4786.4|4789.7|4786.9|4789.2|4786.4|8
1608810970000|2020-12-24 11:56:10|4789.6|4786.8|4789.2|4786.4|4789.6|4786.8|4789.2|4786.4|1
1608811000000|2020-12-24 11:56:40|||||||||4
1608811010000|2020-12-24 11:56:50|||||||||6
1608811020000|2020-12-24 11:57:00|4788.8|4786|4788.3|4785.5|4789.2|4786.4|4788.3|4785.5|10
1608811030000|2020-12-24 11:57:10|4788.2|4785.4|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|14
1608811040000|2020-12-24 11:57:20|4789.6|4786.8|4789.3|4786.5|4789.6|4786.8|4789.2|4786.4|9
1608811050000|2020-12-24 11:57:30|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4
1608811070000|2020-12-24 11:57:50|4788.3|4785.5|4786.2|4783.4|4788.3|4785.5|4786.2|4783.4|69
1608811080000|2020-12-24 11:58:00|4786.1|4783.3|4785.2|4782.4|4786.1|4783.3|4785.2|4782.4|4
1608811090000|2020-12-24 11:58:10|4785.3|4782.5|4786.2|4783.4|4786.3|4783.5|4785.2|4782.4|4
1608811100000|2020-12-24 11:58:20|4786.3|4783.5|4787.8|4785|4788.2|4785.4|4786.3|4783.5|30
1608811110000|2020-12-24 11:58:30|4787.4|4784.6|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|1
1608811120000|2020-12-24 11:58:40|4787.8|4785|4786.2|4783.4|4788.2|4785.4|4785.8|4783|142
1608811130000|2020-12-24 11:58:50|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|8
1608811140000|2020-12-24 11:59:00|4785.8|4783|4785.2|4782.4|4785.8|4783|4785.2|4782.4|1
1608811150000|2020-12-24 11:59:10|||||||||2
1608811160000|2020-12-24 11:59:20|4784.8|4782|4785.2|4782.4|4785.2|4782.4|4784.8|4782|12
1608811170000|2020-12-24 11:59:30|4784.8|4782|4784.3|4781.5|4785.2|4782.4|4783.2|4780.4|42
1608811180000|2020-12-24 11:59:40|4784.4|4781.6|4784.3|4781.5|4785.2|4782.4|4784.3|4781.5|10
1608811190000|2020-12-24 11:59:50|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4783.3|4780.5|10
1608811200000|2020-12-24 12:00:00|4783.4|4780.6|4782.2|4779.4|4784.2|4781.4|4781.2|4778.4|59
1608811210000|2020-12-24 12:00:10|4782.3|4779.5|4783.2|4780.4|4783.2|4780.4|4782.2|4779.4|16
1608811220000|2020-12-24 12:00:20|4783.3|4780.5|4782.3|4779.5|4783.3|4780.5|4782.3|4779.5|29
1608811230000|2020-12-24 12:00:30|4782.5|4779.7|4783.3|4780.5|4783.3|4780.5|4782.3|4779.5|6
1608811240000|2020-12-24 12:00:40|4783.2|4780.4|4780.2|4777.4|4783.2|4780.4|4779.3|4776.5|190
1608811250000|2020-12-24 12:00:50|4780.3|4777.5|4779.8|4777|4780.3|4777.5|4779.3|4776.5|21
1608811260000|2020-12-24 12:01:00|4780.2|4777.4|4778.3|4775.5|4780.2|4777.4|4778.3|4775.5|40
1608811270000|2020-12-24 12:01:10|4777.7|4774.9|4777.3|4774.5|4778.2|4775.4|4777.3|4774.5|54
1608811280000|2020-12-24 12:01:20|||||||||13
1608811290000|2020-12-24 12:01:30|4776.4|4773.6|4777.3|4774.5|4777.3|4774.5|4776.3|4773.5|81
1608811300000|2020-12-24 12:01:40|4777.2|4774.4|4776.3|4773.5|4777.2|4774.4|4776.3|4773.5|20
1608811310000|2020-12-24 12:01:50|4775.5|4772.7|4774.2|4771.4|4775.5|4772.7|4773.3|4770.5|99
1608811320000|2020-12-24 12:02:00|4773.8|4771|4768.2|4765.4|4773.8|4771|4767.3|4764.5|237
1608811330000|2020-12-24 12:02:10|4768.3|4765.5|4766.3|4763.5|4768.3|4765.5|4765.3|4762.5|122
1608811340000|2020-12-24 12:02:20|4766.2|4763.4|4766.3|4763.5|4767|4764.2|4763.3|4760.5|255
1608811350000|2020-12-24 12:02:30|4766.2|4763.4|4766.8|4764|4768.2|4765.4|4764.3|4761.5|114
1608811360000|2020-12-24 12:02:40|4766.4|4763.6|4767.3|4764.5|4767.3|4764.5|4766.3|4763.5|30
1608811370000|2020-12-24 12:02:50|4767.2|4764.4|4764.3|4761.5|4767.2|4764.4|4764.3|4761.5|53
1608811380000|2020-12-24 12:03:00|4764.7|4761.9|4765.2|4762.4|4765.3|4762.5|4764.3|4761.5|75
1608811390000|2020-12-24 12:03:10|4764.8|4762|4763.3|4760.5|4765.3|4762.5|4763.3|4760.5|67
1608811400000|2020-12-24 12:03:20|4763.4|4760.6|4764.4|4761.6|4764.4|4761.6|4762.4|4759.6|60
1608811410000|2020-12-24 12:03:30|4764.3|4761.5|4766.2|4763.4|4766.2|4763.4|4763.3|4760.5|40
1608811420000|2020-12-24 12:03:40|4766.3|4763.5|4766.2|4763.4|4767.2|4764.4|4765.2|4762.4|61
1608811430000|2020-12-24 12:03:50|4766.3|4763.5|4767.3|4764.5|4767.8|4765|4766.2|4763.4|35
1608811440000|2020-12-24 12:04:00|4767.2|4764.4|4767.8|4765|4768.3|4765.5|4767.2|4764.4|79
1608811450000|2020-12-24 12:04:10|4767.3|4764.5|4768.2|4765.4|4768.2|4765.4|4767.3|4764.5|14
1608811460000|2020-12-24 12:04:20|4768.3|4765.5|4770.3|4767.5|4770.3|4767.5|4768.3|4765.5|69
1608811470000|2020-12-24 12:04:30|4771.2|4768.4|4771.3|4768.5|4773.2|4770.4|4770.3|4767.5|47
1608811480000|2020-12-24 12:04:40|4771.2|4768.4|4772.2|4769.4|4772.3|4769.5|4771.2|4768.4|15
1608811490000|2020-12-24 12:04:50|4771.3|4768.5|4772.2|4769.4|4772.3|4769.5|4771.3|4768.5|20
1608811500000|2020-12-24 12:05:00|4771.3|4768.5|4772.2|4769.4|4773.1|4770.3|4771.3|4768.5|24
1608811510000|2020-12-24 12:05:10|4772.1|4769.3|4772.3|4769.5|4772.3|4769.5|4771.3|4768.5|26
1608811520000|2020-12-24 12:05:20|4773.1|4770.3|4773.2|4770.4|4773.2|4770.4|4773.1|4770.3|16
1608811530000|2020-12-24 12:05:30|4772.3|4769.5|4773.2|4770.4|4773.2|4770.4|4772.3|4769.5|5
1608811540000|2020-12-24 12:05:40|4772.8|4770|4775.3|4772.5|4775.3|4772.5|4772.3|4769.5|42
1608811550000|2020-12-24 12:05:50|||||||||9
1608811560000|2020-12-24 12:06:00|4775.7|4772.9|4777.2|4774.4|4777.2|4774.4|4775.3|4772.5|35
1608811570000|2020-12-24 12:06:10|4777.3|4774.5|4776.3|4773.5|4777.3|4774.5|4775.3|4772.5|42
1608811580000|2020-12-24 12:06:20|4777.1|4774.3|4778.2|4775.4|4778.2|4775.4|4776.3|4773.5|21
1608811590000|2020-12-24 12:06:30|4777.3|4774.5|4775.2|4772.4|4777.3|4774.5|4775.2|4772.4|28
1608811600000|2020-12-24 12:06:40|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4774.3|4771.5|7
1608811610000|2020-12-24 12:06:50|4775.8|4773|4776.2|4773.4|4776.8|4774|4775.8|4773|16
1608811620000|2020-12-24 12:07:00|4775.4|4772.6|4777.2|4774.4|4777.2|4774.4|4775.3|4772.5|43
1608811630000|2020-12-24 12:07:10|4778|4775.2|4776.8|4774|4779.2|4776.4|4776.3|4773.5|52
1608811640000|2020-12-24 12:07:20|4776.4|4773.6|4776.3|4773.5|4776.8|4774|4776.2|4773.4|13
1608811650000|2020-12-24 12:07:30|4776.2|4773.4|4775.3|4772.5|4776.2|4773.4|4775.3|4772.5|4
1608811660000|2020-12-24 12:07:40|4774.5|4771.7|4770.2|4767.4|4774.5|4771.7|4769.4|4766.6|185
1608811670000|2020-12-24 12:07:50|4770.3|4767.5|4770.3|4767.5|4771.3|4768.5|4769.3|4766.5|33
1608811680000|2020-12-24 12:08:00|4769.3|4766.5|4769.2|4766.4|4770.3|4767.5|4769.2|4766.4|28
1608811690000|2020-12-24 12:08:10|4768.4|4765.6|4769.3|4766.5|4769.3|4766.5|4768.3|4765.5|70
1608811700000|2020-12-24 12:08:20|4769.2|4766.4|4769.3|4766.5|4769.3|4766.5|4769.2|4766.4|4
1608811710000|2020-12-24 12:08:30|4770.1|4767.3|4771.2|4768.4|4771.2|4768.4|4769.3|4766.5|28
1608811720000|2020-12-24 12:08:40|4771.3|4768.5|4771.3|4768.5|4771.8|4769|4770.3|4767.5|54
1608811730000|2020-12-24 12:08:50|4771.4|4768.6|4771.3|4768.5|4772.3|4769.5|4771.3|4768.5|7
1608811740000|2020-12-24 12:09:00|4770.4|4767.6|4771.3|4768.5|4771.3|4768.5|4770.3|4767.5|16
1608811750000|2020-12-24 12:09:10|4770.3|4767.5|4772.2|4769.4|4772.2|4769.4|4769.3|4766.5|81
1608811760000|2020-12-24 12:09:20|4772.3|4769.5|4775.3|4772.5|4775.3|4772.5|4772.3|4769.5|22
1608811770000|2020-12-24 12:09:30|4776.2|4773.4|4775.2|4772.4|4776.2|4773.4|4775.2|4772.4|30
1608811780000|2020-12-24 12:09:40|4775.8|4773|4776.3|4773.5|4777.2|4774.4|4775.8|4773|52
1608811790000|2020-12-24 12:09:50|4777.1|4774.3|4776.2|4773.4|4777.2|4774.4|4776.2|4773.4|6
1608811800000|2020-12-24 12:10:00|4776.3|4773.5|4777.2|4774.4|4777.2|4774.4|4776.3|4773.5|34
1608811810000|2020-12-24 12:10:10|4776.8|4774|4777.2|4774.4|4777.8|4775|4776.2|4773.4|18
1608811820000|2020-12-24 12:10:20|4776.8|4774|4779.2|4776.4|4779.2|4776.4|4776.8|4774|25
1608811830000|2020-12-24 12:10:30|4778.4|4775.6|4779.2|4776.4|4779.2|4776.4|4778.2|4775.4|23
1608811840000|2020-12-24 12:10:40|4778.7|4775.9|4777.7|4774.9|4778.7|4775.9|4777.7|4774.9|29
1608811850000|2020-12-24 12:10:50|4777.8|4775|4778.2|4775.4|4779.2|4776.4|4777.7|4774.9|22
1608811860000|2020-12-24 12:11:00|||||||||5
1608811870000|2020-12-24 12:11:10|4777.3|4774.5|4777.2|4774.4|4778.2|4775.4|4776.8|4774|13
1608811880000|2020-12-24 12:11:20|4777.3|4774.5|4779.2|4776.4|4779.3|4776.5|4777.2|4774.4|49
1608811890000|2020-12-24 12:11:30|4779.3|4776.5|4779.2|4776.4|4780.2|4777.4|4779.2|4776.4|10
1608811900000|2020-12-24 12:11:40|4779.3|4776.5|4780.2|4777.4|4780.2|4777.4|4779.3|4776.5|3
1608811910000|2020-12-24 12:11:50|4779.8|4777|4779.2|4776.4|4779.8|4777|4779.2|4776.4|9
1608811920000|2020-12-24 12:12:00|4778.4|4775.6|4777.2|4774.4|4779.2|4776.4|4777.2|4774.4|15
1608811930000|2020-12-24 12:12:10|4777.6|4774.8|4780.2|4777.4|4780.2|4777.4|4777.6|4774.8|51
1608811940000|2020-12-24 12:12:20|4779.8|4777|4780.2|4777.4|4780.3|4777.5|4779.8|4777|5
1608811950000|2020-12-24 12:12:30|4780.3|4777.5|4780.2|4777.4|4780.3|4777.5|4780.2|4777.4|3
1608811960000|2020-12-24 12:12:40|||||||||3
1608811970000|2020-12-24 12:12:50|4779.7|4776.9|4779.2|4776.4|4779.7|4776.9|4778.3|4775.5|11
1608811980000|2020-12-24 12:13:00|4779.3|4776.5|4780.2|4777.4|4780.3|4777.5|4779.3|4776.5|10
1608811990000|2020-12-24 12:13:10|4779.8|4777|4779.8|4777|4779.8|4777|4779.8|4777|0
1608812000000|2020-12-24 12:13:20|4780.2|4777.4|4781.2|4778.4|4781.2|4778.4|4780.2|4777.4|9
1608812010000|2020-12-24 12:13:30|4781.3|4778.5|4782.2|4779.4|4782.2|4779.4|4781.2|4778.4|22
1608812020000|2020-12-24 12:13:40|4781.7|4778.9|4782.2|4779.4|4782.3|4779.5|4781.3|4778.5|19
1608812030000|2020-12-24 12:13:50|4781.8|4779|4782.2|4779.4|4782.3|4779.5|4781.3|4778.5|6
1608812040000|2020-12-24 12:14:00|4781.3|4778.5|4782.2|4779.4|4782.3|4779.5|4781.3|4778.5|23
1608812050000|2020-12-24 12:14:10|4781.3|4778.5|4778.3|4775.5|4781.3|4778.5|4778.2|4775.4|46
1608812060000|2020-12-24 12:14:20|4779.1|4776.3|4778.7|4775.9|4779.1|4776.3|4778.2|4775.4|16
1608812070000|2020-12-24 12:14:30|4778.3|4775.5|4780.2|4777.4|4780.2|4777.4|4778.2|4775.4|10
1608812080000|2020-12-24 12:14:40|4779.3|4776.5|4779.1|4776.3|4779.3|4776.5|4778.2|4775.4|9
1608812090000|2020-12-24 12:14:50|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4778.8|4776|6
1608812100000|2020-12-24 12:15:00|4779.2|4776.4|4779.2|4776.4|4780.1|4777.3|4779.1|4776.3|30
1608812110000|2020-12-24 12:15:10|4780.1|4777.3|4780.2|4777.4|4781|4778.2|4780.1|4777.3|8
1608812120000|2020-12-24 12:15:20|4780.1|4777.3|4780.2|4777.4|4780.2|4777.4|4780.1|4777.3|3
1608812130000|2020-12-24 12:15:30|4778.5|4775.7|4777.2|4774.4|4780.2|4777.4|4777.2|4774.4|67
1608812140000|2020-12-24 12:15:40|4777.3|4774.5|4777.2|4774.4|4777.3|4774.5|4776.2|4773.4|13
1608812150000|2020-12-24 12:15:50|4776.8|4774|4776.2|4773.4|4777.2|4774.4|4775.7|4772.9|37
1608812160000|2020-12-24 12:16:00|4776.3|4773.5|4776.2|4773.4|4776.3|4773.5|4776.2|4773.4|7
1608812170000|2020-12-24 12:16:10|4775.3|4772.5|4775.3|4772.5|4776.2|4773.4|4775.3|4772.5|40
1608812180000|2020-12-24 12:16:20|4775.8|4773|4776.2|4773.4|4776.3|4773.5|4775.3|4772.5|9
1608812190000|2020-12-24 12:16:30|4776.3|4773.5|4777.3|4774.5|4778.2|4775.4|4776.3|4773.5|17
1608812200000|2020-12-24 12:16:40|4777.2|4774.4|4777.2|4774.4|4777.3|4774.5|4776.3|4773.5|16
1608812210000|2020-12-24 12:16:50|4777.3|4774.5|4777.8|4775|4778.2|4775.4|4777.2|4774.4|16
1608812220000|2020-12-24 12:17:00|4777.4|4774.6|4777.3|4774.5|4777.8|4775|4776.3|4773.5|15
1608812230000|2020-12-24 12:17:10|4777.8|4775|4777.8|4775|4777.8|4775|4777.8|4775|6
1608812240000|2020-12-24 12:17:20|4777.4|4774.6|4777.7|4774.9|4777.7|4774.9|4776.8|4774|10
1608812250000|2020-12-24 12:17:30|4778.1|4775.3|4777.2|4774.4|4778.2|4775.4|4777.2|4774.4|52
1608812260000|2020-12-24 12:17:40|4776.7|4773.9|4776.2|4773.4|4776.7|4773.9|4775.3|4772.5|22
1608812270000|2020-12-24 12:17:50|4775.8|4773|4774.2|4771.4|4776.3|4773.5|4774.2|4771.4|19
1608812280000|2020-12-24 12:18:00|4774.1|4771.3|4774.3|4771.5|4775.2|4772.4|4774.1|4771.3|25
1608812290000|2020-12-24 12:18:10|4775.1|4772.3|4776.2|4773.4|4776.2|4773.4|4775.1|4772.3|9
1608812300000|2020-12-24 12:18:20|||||||||3
1608812310000|2020-12-24 12:18:30|4776.3|4773.5|4776.2|4773.4|4777.2|4774.4|4776.2|4773.4|31
1608812320000|2020-12-24 12:18:40|4775.4|4772.6|4774.3|4771.5|4775.4|4772.6|4774.3|4771.5|11
1608812330000|2020-12-24 12:18:50|4774.2|4771.4|4774.2|4771.4|4774.2|4771.4|4773.8|4771|14
1608812340000|2020-12-24 12:19:00|4774.3|4771.5|4772.1|4769.3|4774.3|4771.5|4771.3|4768.5|49
1608812350000|2020-12-24 12:19:10|4772.2|4769.4|4769.3|4766.5|4772.2|4769.4|4769.2|4766.4|48
1608812360000|2020-12-24 12:19:20|4769.2|4766.4|4768.3|4765.5|4769.2|4766.4|4767.2|4764.4|51
1608812370000|2020-12-24 12:19:30|4768.2|4765.4|4767.3|4764.5|4768.2|4765.4|4767.3|4764.5|31
1608812380000|2020-12-24 12:19:40|4767.2|4764.4|4765.3|4762.5|4767.2|4764.4|4764.7|4761.9|107
1608812390000|2020-12-24 12:19:50|4765.2|4762.4|4765.2|4762.4|4765.3|4762.5|4764.3|4761.5|93
1608812400000|2020-12-24 12:20:00|4764.4|4761.6|4766.2|4763.4|4766.3|4763.5|4764.3|4761.5|20
1608812410000|2020-12-24 12:20:10|4766.3|4763.5|4767.2|4764.4|4767.2|4764.4|4766.2|4763.4|10
1608812420000|2020-12-24 12:20:20|4766.8|4764|4762.2|4759.4|4766.8|4764|4762.2|4759.4|149
1608812430000|2020-12-24 12:20:30|4761.8|4759|4761.3|4758.5|4762.2|4759.4|4760.3|4757.5|90
1608812440000|2020-12-24 12:20:40|4761.7|4758.9|4763.2|4760.4|4763.2|4760.4|4761.7|4758.9|32
1608812450000|2020-12-24 12:20:50|4763.3|4760.5|4763.3|4760.5|4764.7|4761.9|4762.3|4759.5|42
1608812460000|2020-12-24 12:21:00|4763.2|4760.4|4762.3|4759.5|4764.3|4761.5|4762.3|4759.5|55
1608812470000|2020-12-24 12:21:10|4763.2|4760.4|4763.3|4760.5|4763.3|4760.5|4763.2|4760.4|18
1608812480000|2020-12-24 12:21:20|4763.2|4760.4|4765.3|4762.5|4765.3|4762.5|4763.2|4760.4|30
1608812490000|2020-12-24 12:21:30|4765.2|4762.4|4766.2|4763.4|4766.3|4763.5|4765.2|4762.4|34
1608812500000|2020-12-24 12:21:40|4766.3|4763.5|4768.3|4765.5|4768.8|4766|4766.3|4763.5|29
1608812510000|2020-12-24 12:21:50|4769.1|4766.3|4767.2|4764.4|4769.2|4766.4|4766.3|4763.5|72
1608812520000|2020-12-24 12:22:00|4766.8|4764|4767.2|4764.4|4767.3|4764.5|4766.3|4763.5|19
1608812530000|2020-12-24 12:22:10|4767.3|4764.5|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|17
1608812540000|2020-12-24 12:22:20|4768.2|4765.4|4765.3|4762.5|4768.2|4765.4|4765.3|4762.5|92
1608812550000|2020-12-24 12:22:30|4765.2|4762.4|4765.8|4763|4766.2|4763.4|4764.3|4761.5|15
1608812560000|2020-12-24 12:22:40|4765.3|4762.5|4766.3|4763.5|4766.3|4763.5|4765.3|4762.5|11
1608812570000|2020-12-24 12:22:50|4766.8|4764|4766.3|4763.5|4766.8|4764|4766.2|4763.4|2
1608812580000|2020-12-24 12:23:00|4766.5|4763.7|4766.8|4764|4767.2|4764.4|4766.3|4763.5|14
1608812590000|2020-12-24 12:23:10|4766.3|4763.5|4764.3|4761.5|4766.3|4763.5|4764.3|4761.5|19
1608812600000|2020-12-24 12:23:20|4764.2|4761.4|4765.3|4762.5|4765.3|4762.5|4764.2|4761.4|17
1608812610000|2020-12-24 12:23:30|4765.2|4762.4|4765.3|4762.5|4765.3|4762.5|4765.2|4762.4|4
1608812620000|2020-12-24 12:23:40|4765.2|4762.4|4765.2|4762.4|4765.8|4763|4765.2|4762.4|5
1608812630000|2020-12-24 12:23:50|4765.3|4762.5|4766.3|4763.5|4766.3|4763.5|4765.2|4762.4|39
1608812640000|2020-12-24 12:24:00|4766.8|4764|4769.2|4766.4|4769.3|4766.5|4766.3|4763.5|22
1608812650000|2020-12-24 12:24:10|4769.1|4766.3|4768.3|4765.5|4769.1|4766.3|4767.3|4764.5|64
1608812660000|2020-12-24 12:24:20|4768.2|4765.4|4768.3|4765.5|4768.3|4765.5|4767.2|4764.4|14
1608812670000|2020-12-24 12:24:30|4768.2|4765.4|4767.3|4764.5|4768.2|4765.4|4767.2|4764.4|28
1608812680000|2020-12-24 12:24:40|4767.2|4764.4|4767.3|4764.5|4767.5|4764.7|4767.2|4764.4|34
1608812690000|2020-12-24 12:24:50|4767.2|4764.4|4767.8|4765|4768.2|4765.4|4766.2|4763.4|100
1608812700000|2020-12-24 12:25:00|4767.5|4764.7|4766.2|4763.4|4768.2|4765.4|4766.2|4763.4|16
1608812710000|2020-12-24 12:25:10|4767.2|4764.4|4767.3|4764.5|4767.3|4764.5|4767.2|4764.4|12
1608812720000|2020-12-24 12:25:20|4768.2|4765.4|4767.3|4764.5|4768.2|4765.4|4767.3|4764.5|14
1608812730000|2020-12-24 12:25:30|4768.2|4765.4|4767.8|4765|4768.2|4765.4|4767.3|4764.5|7
1608812740000|2020-12-24 12:25:40|4767.5|4764.7|4767.2|4764.4|4767.5|4764.7|4766.2|4763.4|32
1608812750000|2020-12-24 12:25:50|4766.8|4764|4767.2|4764.4|4767.2|4764.4|4766.2|4763.4|6
1608812760000|2020-12-24 12:26:00|4766.8|4764|4767.2|4764.4|4767.2|4764.4|4766.2|4763.4|2
1608812770000|2020-12-24 12:26:10|4767.1|4764.3|4768.2|4765.4|4769.2|4766.4|4767.1|4764.3|54
1608812780000|2020-12-24 12:26:20|||||||||1
1608812790000|2020-12-24 12:26:30|4767.5|4764.7|4767.3|4764.5|4768.2|4765.4|4767.2|4764.4|14
1608812800000|2020-12-24 12:26:40|4767.2|4764.4|4766.2|4763.4|4767.2|4764.4|4765.3|4762.5|48
1608812810000|2020-12-24 12:26:50|4765.8|4763|4767.2|4764.4|4767.2|4764.4|4765.2|4762.4|32
1608812820000|2020-12-24 12:27:00|4767.3|4764.5|4766.2|4763.4|4767.3|4764.5|4766.2|4763.4|22
1608812830000|2020-12-24 12:27:10|4766.3|4763.5|4767.3|4764.5|4767.3|4764.5|4766.3|4763.5|17
1608812840000|2020-12-24 12:27:20|4768.1|4765.3|4768.3|4765.5|4768.3|4765.5|4767.3|4764.5|38
1608812850000|2020-12-24 12:27:30|4767.6|4764.8|4769.2|4766.4|4769.2|4766.4|4767.3|4764.5|22
1608812860000|2020-12-24 12:27:40|4769.3|4766.5|4770.2|4767.4|4771.2|4768.4|4769.3|4766.5|30
1608812870000|2020-12-24 12:27:50|4769.8|4767|4770.3|4767.5|4771.3|4768.5|4769.3|4766.5|19
1608812880000|2020-12-24 12:28:00|4771.3|4768.5|4771.3|4768.5|4772.2|4769.4|4770.8|4768|48
1608812890000|2020-12-24 12:28:10|4770.8|4768|4772.3|4769.5|4772.3|4769.5|4770.3|4767.5|20
1608812900000|2020-12-24 12:28:20|4771.6|4768.8|4772.3|4769.5|4772.3|4769.5|4770.3|4767.5|34
1608812910000|2020-12-24 12:28:30|4772.2|4769.4|4771.8|4769|4772.3|4769.5|4771.3|4768.5|6
1608812920000|2020-12-24 12:28:40|4772.2|4769.4|4772.4|4769.6|4773.4|4770.6|4771.3|4768.5|79
1608812930000|2020-12-24 12:28:50|4773.1|4770.3|4772.4|4769.6|4773.4|4770.6|4772.4|4769.6|55
1608812940000|2020-12-24 12:29:00|4772.2|4769.4|4771.2|4768.4|4772.4|4769.6|4771.1|4768.3|25
1608812950000|2020-12-24 12:29:10|4771.4|4768.6|4773.2|4770.4|4773.4|4770.6|4771.2|4768.4|38
1608812960000|2020-12-24 12:29:20|4772.4|4769.6|4772.2|4769.4|4772.4|4769.6|4771.4|4768.6|22
1608812970000|2020-12-24 12:29:30|4772.4|4769.6|4773.9|4771.1|4774.2|4771.4|4772.4|4769.6|65
1608812980000|2020-12-24 12:29:40|4773.4|4770.6|4776.2|4773.4|4777.1|4774.3|4773.4|4770.6|112
1608812990000|2020-12-24 12:29:50|4775.5|4772.7|4776.7|4773.9|4777.4|4774.6|4775.5|4772.7|114
1608813000000|2020-12-24 12:30:00|4776.9|4774.1|4777.4|4774.6|4778.2|4775.4|4776.2|4773.4|85
1608813010000|2020-12-24 12:30:10|4777.5|4774.7|4775.2|4772.4|4777.9|4775.1|4774.5|4771.7|70
1608813020000|2020-12-24 12:30:20|4775.1|4772.3|4775.2|4772.4|4776.2|4773.4|4774.4|4771.6|48
1608813030000|2020-12-24 12:30:30|4775.6|4772.8|4775.2|4772.4|4776.4|4773.6|4775.2|4772.4|68
1608813040000|2020-12-24 12:30:40|4775.1|4772.3|4775.1|4772.3|4776.2|4773.4|4774.4|4771.6|95
1608813050000|2020-12-24 12:30:50|4775.2|4772.4|4776.2|4773.4|4776.2|4773.4|4775.1|4772.3|20
1608813060000|2020-12-24 12:31:00|4775.4|4772.6|4773.2|4770.4|4776.4|4773.6|4773.2|4770.4|55
1608813070000|2020-12-24 12:31:10|4773.4|4770.6|4773.2|4770.4|4773.4|4770.6|4772.5|4769.7|12
1608813080000|2020-12-24 12:31:20|4772.9|4770.1|4772.2|4769.4|4773.2|4770.4|4771.2|4768.4|50
1608813090000|2020-12-24 12:31:30|4772.1|4769.3|4772.2|4769.4|4772.2|4769.4|4772.1|4769.3|4
1608813100000|2020-12-24 12:31:40|4772.4|4769.6|4775.2|4772.4|4775.2|4772.4|4772.4|4769.6|96
1608813110000|2020-12-24 12:31:50|4775.1|4772.3|4775.2|4772.4|4775.2|4772.4|4774.2|4771.4|13
1608813120000|2020-12-24 12:32:00|4775.1|4772.3|4773.4|4770.6|4775.1|4772.3|4773.1|4770.3|32
1608813130000|2020-12-24 12:32:10|4773.2|4770.4|4774.2|4771.4|4774.2|4771.4|4773.2|4770.4|28
1608813140000|2020-12-24 12:32:20|4774.4|4771.6|4771.7|4768.9|4774.4|4771.6|4771.2|4768.4|69
1608813150000|2020-12-24 12:32:30|4772.1|4769.3|4772.2|4769.4|4772.2|4769.4|4771.4|4768.6|15
1608813160000|2020-12-24 12:32:40|4771.9|4769.1|4773.2|4770.4|4773.2|4770.4|4771.2|4768.4|28
1608813170000|2020-12-24 12:32:50|4773.4|4770.6|4773.4|4770.6|4774.2|4771.4|4773.2|4770.4|48
1608813180000|2020-12-24 12:33:00|4773.2|4770.4|4770.4|4767.6|4773.4|4770.6|4770.4|4767.6|17
1608813190000|2020-12-24 12:33:10|4770.7|4767.9|4771.2|4768.4|4771.4|4768.6|4770.4|4767.6|4
1608813200000|2020-12-24 12:33:20|4771.4|4768.6|4770.4|4767.6|4772.2|4769.4|4770.4|4767.6|17
1608813210000|2020-12-24 12:33:30|4770.2|4767.4|4769.5|4766.7|4770.2|4767.4|4769.4|4766.6|19
1608813220000|2020-12-24 12:33:40|4769.4|4766.6|4769.4|4766.6|4770.2|4767.4|4769.4|4766.6|20
1608813230000|2020-12-24 12:33:50|4769.5|4766.7|4769.4|4766.6|4769.5|4766.7|4769.4|4766.6|9
1608813240000|2020-12-24 12:34:00|4769.7|4766.9|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|21
1608813250000|2020-12-24 12:34:10|4770.1|4767.3|4769.4|4766.6|4770.2|4767.4|4769.4|4766.6|5
1608813260000|2020-12-24 12:34:20|4769.2|4766.4|4769.2|4766.4|4769.2|4766.4|4768.2|4765.4|14
1608813270000|2020-12-24 12:34:30|4768.9|4766.1|4767.4|4764.6|4768.9|4766.1|4767.4|4764.6|28
1608813280000|2020-12-24 12:34:40|4766.5|4763.7|4767.2|4764.4|4767.4|4764.6|4766.2|4763.4|28
1608813290000|2020-12-24 12:34:50|4766.5|4763.7|4766.2|4763.4|4767.2|4764.4|4766.2|4763.4|30
1608813300000|2020-12-24 12:35:00|4766.4|4763.6|4766.4|4763.6|4766.4|4763.6|4765.6|4762.8|6
1608813310000|2020-12-24 12:35:10|4766.2|4763.4|4766.2|4763.4|4766.2|4763.4|4766.2|4763.4|8
1608813320000|2020-12-24 12:35:20|4765.4|4762.6|4765.4|4762.6|4765.4|4762.6|4765.2|4762.4|11
1608813330000|2020-12-24 12:35:30|4765.7|4762.9|4766.4|4763.6|4766.4|4763.6|4765.7|4762.9|6
1608813340000|2020-12-24 12:35:40|4766.7|4763.9|4767.4|4764.6|4767.4|4764.6|4766.2|4763.4|15
1608813350000|2020-12-24 12:35:50|4767.2|4764.4|4767.2|4764.4|4767.9|4765.1|4767.2|4764.4|9
1608813360000|2020-12-24 12:36:00|4767.4|4764.6|4767.9|4765.1|4768.2|4765.4|4767.4|4764.6|15
1608813370000|2020-12-24 12:36:10|4767.5|4764.7|4767.2|4764.4|4767.9|4765.1|4767.2|4764.4|2
1608813380000|2020-12-24 12:36:20|4767.3|4764.5|4766.9|4764.1|4767.3|4764.5|4766.4|4763.6|13
1608813390000|2020-12-24 12:36:30|4767.3|4764.5|4766.4|4763.6|4767.4|4764.6|4766.4|4763.6|22
1608813400000|2020-12-24 12:36:40|4765.6|4762.8|4766.4|4763.6|4767.3|4764.5|4765.4|4762.6|14
1608813410000|2020-12-24 12:36:50|4766.3|4763.5|4767.3|4764.5|4767.3|4764.5|4766.3|4763.5|3
1608813420000|2020-12-24 12:37:00|4767.4|4764.6|4768.3|4765.5|4768.4|4765.6|4767.3|4764.5|29
1608813430000|2020-12-24 12:37:10|4768.4|4765.6|4768.3|4765.5|4768.4|4765.6|4767.9|4765.1|2
1608813440000|2020-12-24 12:37:20|4767.9|4765.1|4767.4|4764.6|4768.3|4765.5|4767.3|4764.5|5
1608813450000|2020-12-24 12:37:30|||||||||3
1608813460000|2020-12-24 12:37:40|4768.1|4765.3|4768.4|4765.6|4768.4|4765.6|4767.4|4764.6|9
1608813470000|2020-12-24 12:37:50|||||||||3
1608813480000|2020-12-24 12:38:00|||||||||7
1608813490000|2020-12-24 12:38:10|4767.4|4764.6|4768.4|4765.6|4768.4|4765.6|4767.4|4764.6|27
1608813500000|2020-12-24 12:38:20|4769.1|4766.3|4767.5|4764.7|4769.1|4766.3|4767.5|4764.7|128
1608813510000|2020-12-24 12:38:30|4767.1|4764.3|4767.5|4764.7|4767.5|4764.7|4766.6|4763.8|30
1608813520000|2020-12-24 12:38:40|4767.6|4764.8|4767.5|4764.7|4767.6|4764.8|4767|4764.2|35
1608813530000|2020-12-24 12:38:50|4767.6|4764.8|4767.5|4764.7|4767.6|4764.8|4767.5|4764.7|17
1608813540000|2020-12-24 12:39:00|||||||||1
1608813550000|2020-12-24 12:39:10|4767.6|4764.8|4768.5|4765.7|4768.5|4765.7|4767.5|4764.7|17
1608813560000|2020-12-24 12:39:20|4768.4|4765.6|4767.5|4764.7|4768.4|4765.6|4767.5|4764.7|10
1608813570000|2020-12-24 12:39:30|4767.6|4764.8|4770|4767.2|4770.5|4767.7|4767.6|4764.8|25
1608813580000|2020-12-24 12:39:40|4770.1|4767.3|4769.5|4766.7|4770.1|4767.3|4769.1|4766.3|5
1608813590000|2020-12-24 12:39:50|4768.7|4765.9|4767.5|4764.7|4768.7|4765.9|4767.5|4764.7|24
1608813600000|2020-12-24 12:40:00|4766.5|4763.7|4767.5|4764.7|4767.5|4764.7|4765.6|4762.8|104
1608813610000|2020-12-24 12:40:10|4768.5|4765.7|4767.6|4764.8|4768.5|4765.7|4767.5|4764.7|21
1608813620000|2020-12-24 12:40:20|4768.5|4765.7|4768.1|4765.3|4768.5|4765.7|4768.1|4765.3|2
1608813630000|2020-12-24 12:40:30|4768.5|4765.7|4768.5|4765.7|4768.5|4765.7|4768.1|4765.3|1
1608813640000|2020-12-24 12:40:40|4767.6|4764.8|4766.5|4763.7|4767.6|4764.8|4766.5|4763.7|28
1608813650000|2020-12-24 12:40:50|4766.1|4763.3|4766.5|4763.7|4766.6|4763.8|4766|4763.2|20
1608813660000|2020-12-24 12:41:00|4766.6|4763.8|4766.5|4763.7|4766.6|4763.8|4766.5|4763.7|2
1608813670000|2020-12-24 12:41:10|4766.1|4763.3|4766.1|4763.3|4766.5|4763.7|4765.7|4762.9|30
1608813680000|2020-12-24 12:41:20|4766.5|4763.7|4767.5|4764.7|4767.6|4764.8|4765.6|4762.8|27
1608813690000|2020-12-24 12:41:30|4768.5|4765.7|4767.5|4764.7|4768.5|4765.7|4767.5|4764.7|34
1608813700000|2020-12-24 12:41:40|4767.6|4764.8|4769.4|4766.6|4769.4|4766.6|4767.6|4764.8|23
1608813710000|2020-12-24 12:41:50|4769.6|4766.8|4770.6|4767.8|4771.5|4768.7|4769.5|4766.7|16
1608813720000|2020-12-24 12:42:00|4770.5|4767.7|4770.6|4767.8|4770.6|4767.8|4770.5|4767.7|4
1608813730000|2020-12-24 12:42:10|4770.8|4768|4771.6|4768.8|4771.6|4768.8|4770.8|4768|11
1608813740000|2020-12-24 12:42:20|4770.8|4768|4770.5|4767.7|4770.8|4768|4770.5|4767.7|12
1608813750000|2020-12-24 12:42:30|4769.5|4766.7|4767.5|4764.7|4769.5|4766.7|4767.5|4764.7|21
1608813760000|2020-12-24 12:42:40|4767.6|4764.8|4767.6|4764.8|4767.6|4764.8|4767.6|4764.8|1
1608813770000|2020-12-24 12:42:50|4767.7|4764.9|4768.6|4765.8|4769.5|4766.7|4767.6|4764.8|24
1608813780000|2020-12-24 12:43:00|4768.5|4765.7|4768.6|4765.8|4768.6|4765.8|4768.5|4765.7|3
1608813790000|2020-12-24 12:43:10|4769.1|4766.3|4768.6|4765.8|4769.6|4766.8|4768.6|4765.8|5
1608813800000|2020-12-24 12:43:20|4768.5|4765.7|4768.6|4765.8|4768.6|4765.8|4768.5|4765.7|1
1608813810000|2020-12-24 12:43:30|4769|4766.2|4770.1|4767.3|4770.5|4767.7|4769|4766.2|8
1608813820000|2020-12-24 12:43:40|4769.6|4766.8|4769.6|4766.8|4770.5|4767.7|4769.5|4766.7|6
1608813830000|2020-12-24 12:43:50|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|4769.5|4766.7|2
1608813840000|2020-12-24 12:44:00|4768.7|4765.9|4767.6|4764.8|4768.7|4765.9|4767.6|4764.8|20
1608813850000|2020-12-24 12:44:10|4767.5|4764.7|4767.6|4764.8|4767.6|4764.8|4767.5|4764.7|4
1608813860000|2020-12-24 12:44:20|4767.7|4764.9|4767.6|4764.8|4768.5|4765.7|4767.6|4764.8|12
1608813870000|2020-12-24 12:44:30|4768.4|4765.6|4768.6|4765.8|4768.6|4765.8|4768.1|4765.3|5
1608813880000|2020-12-24 12:44:40|4769.4|4766.6|4770.5|4767.7|4770.5|4767.7|4768.6|4765.8|120
1608813890000|2020-12-24 12:44:50|||||||||2
1608813900000|2020-12-24 12:45:00|4770.1|4767.3|4769|4766.2|4770.5|4767.7|4768.5|4765.7|42
1608813910000|2020-12-24 12:45:10|4769.1|4766.3|4770.5|4767.7|4770.5|4767.7|4768.6|4765.8|19
1608813920000|2020-12-24 12:45:20|4770.1|4767.3|4770.1|4767.3|4770.5|4767.7|4770.1|4767.3|10
1608813930000|2020-12-24 12:45:30|4769.7|4766.9|4770.5|4767.7|4770.5|4767.7|4769.6|4766.8|4
1608813940000|2020-12-24 12:45:40|4771.4|4768.6|4771.1|4768.3|4771.5|4768.7|4770.6|4767.8|19
1608813950000|2020-12-24 12:45:50|4770.6|4767.8|4771.6|4768.8|4771.6|4768.8|4770.6|4767.8|3
1608813960000|2020-12-24 12:46:00|4771.5|4768.7|4771.6|4768.8|4771.6|4768.8|4771.5|4768.7|8
1608813970000|2020-12-24 12:46:10|4771.5|4768.7|4771.5|4768.7|4771.6|4768.8|4770.7|4767.9|10
1608813980000|2020-12-24 12:46:20|4770.6|4767.8|4769.5|4766.7|4770.6|4767.8|4769.5|4766.7|19
1608813990000|2020-12-24 12:46:30|4769.6|4766.8|4769.5|4766.7|4769.6|4766.8|4769.5|4766.7|0
1608814000000|2020-12-24 12:46:40|||||||||2
1608814010000|2020-12-24 12:46:50|4769.6|4766.8|4770.5|4767.7|4770.5|4767.7|4769.6|4766.8|15
1608814020000|2020-12-24 12:47:00|4772.4|4769.6|4772.6|4769.8|4772.6|4769.8|4770.6|4767.8|136
1608814030000|2020-12-24 12:47:10|4773.5|4770.7|4772.6|4769.8|4773.5|4770.7|4772.6|4769.8|34
1608814040000|2020-12-24 12:47:20|4772.5|4769.7|4770.5|4767.7|4772.5|4769.7|4770.5|4767.7|10
1608814050000|2020-12-24 12:47:30|4770.6|4767.8|4770.6|4767.8|4770.6|4767.8|4770.6|4767.8|7
1608814060000|2020-12-24 12:47:40|4770.5|4767.7|4770.5|4767.7|4770.6|4767.8|4770.5|4767.7|5
1608814070000|2020-12-24 12:47:50|4770.1|4767.3|4771.5|4768.7|4771.5|4768.7|4769.6|4766.8|11
1608814080000|2020-12-24 12:48:00|4771.1|4768.3|4770.5|4767.7|4771.1|4768.3|4770.5|4767.7|2
1608814090000|2020-12-24 12:48:10|||||||||4
1608814100000|2020-12-24 12:48:20|||||||||2
1608814110000|2020-12-24 12:48:30|4770.6|4767.8|4771.1|4768.3|4771.5|4768.7|4770.6|4767.8|31
1608814120000|2020-12-24 12:48:40|4770.7|4767.9|4769.5|4766.7|4770.7|4767.9|4769.5|4766.7|29
1608814130000|2020-12-24 12:48:50|4769.4|4766.6|4769.4|4766.6|4769.5|4766.7|4768.4|4765.6|229
1608814140000|2020-12-24 12:49:00|4768.6|4765.8|4768.4|4765.6|4768.6|4765.8|4768.4|4765.6|25
1608814150000|2020-12-24 12:49:10|4769.4|4766.6|4771.3|4768.5|4771.3|4768.5|4769.4|4766.6|26
1608814160000|2020-12-24 12:49:20|4771.4|4768.6|4771.3|4768.5|4771.4|4768.6|4771.3|4768.5|5
1608814170000|2020-12-24 12:49:30|4770.4|4767.6|4771.3|4768.5|4771.4|4768.6|4770.4|4767.6|13
1608814180000|2020-12-24 12:49:40|4770.9|4768.1|4770.4|4767.6|4770.9|4768.1|4770.4|4767.6|4
1608814200000|2020-12-24 12:50:00|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|23
1608814210000|2020-12-24 12:50:10|||||||||7
1608814220000|2020-12-24 12:50:20|4770.4|4767.6|4769.4|4766.6|4770.4|4767.6|4769.4|4766.6|21
1608814230000|2020-12-24 12:50:30|||||||||2
1608814240000|2020-12-24 12:50:40|4770.2|4767.4|4770.3|4767.5|4770.4|4767.6|4770.2|4767.4|10
1608814250000|2020-12-24 12:50:50|4770.4|4767.6|4770.3|4767.5|4770.4|4767.6|4770.3|4767.5|2
1608814260000|2020-12-24 12:51:00|4770.4|4767.6|4771.3|4768.5|4772.3|4769.5|4770.4|4767.6|35
1608814270000|2020-12-24 12:51:10|4771.4|4768.6|4772.3|4769.5|4772.4|4769.6|4771.3|4768.5|9
1608814280000|2020-12-24 12:51:20|4771.9|4769.1|4773.3|4770.5|4773.9|4771.1|4771.9|4769.1|35
1608814290000|2020-12-24 12:51:30|4774|4771.2|4775.3|4772.5|4775.3|4772.5|4774|4771.2|43
1608814300000|2020-12-24 12:51:40|4775.4|4772.6|4777.3|4774.5|4777.4|4774.6|4775.3|4772.5|34
1608814310000|2020-12-24 12:51:50|4777.4|4774.6|4777.3|4774.5|4777.4|4774.6|4776.4|4773.6|41
1608814320000|2020-12-24 12:52:00|||||||||10
1608814330000|2020-12-24 12:52:10|4776.5|4773.7|4775.4|4772.6|4777.2|4774.4|4775.3|4772.5|20
1608814340000|2020-12-24 12:52:20|4775.3|4772.5|4775.4|4772.6|4775.4|4772.6|4775.3|4772.5|10
1608814350000|2020-12-24 12:52:30|4775.3|4772.5|4774.9|4772.1|4775.4|4772.6|4774.4|4771.6|16
1608814360000|2020-12-24 12:52:40|4774.4|4771.6|4775.3|4772.5|4775.3|4772.5|4774.3|4771.5|31
1608814370000|2020-12-24 12:52:50|4774.3|4771.5|4773.4|4770.6|4774.3|4771.5|4771.4|4768.6|139
1608814380000|2020-12-24 12:53:00|4774.3|4771.5|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|10
1608814390000|2020-12-24 12:53:10|4772.4|4769.6|4772.4|4769.6|4773.3|4770.5|4772.4|4769.6|14
1608814400000|2020-12-24 12:53:20|||||||||3
1608814410000|2020-12-24 12:53:30|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4771.3|4768.5|33
1608814420000|2020-12-24 12:53:40|4771.3|4768.5|4770.3|4767.5|4771.4|4768.6|4770.3|4767.5|18
1608814430000|2020-12-24 12:53:50|4770.4|4767.6|4771.3|4768.5|4771.4|4768.6|4770.4|4767.6|13
1608814440000|2020-12-24 12:54:00|4771.4|4768.6|4771.3|4768.5|4771.4|4768.6|4770.3|4767.5|9
1608814460000|2020-12-24 12:54:20|4770.5|4767.7|4770.9|4768.1|4770.9|4768.1|4770.3|4767.5|23
1608814470000|2020-12-24 12:54:30|4770.5|4767.7|4770.4|4767.6|4770.5|4767.7|4770.3|4767.5|2
1608814480000|2020-12-24 12:54:40|4770.3|4767.5|4770.9|4768.1|4770.9|4768.1|4770.3|4767.5|12
1608814490000|2020-12-24 12:54:50|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|4771.3|4768.5|0
1608814500000|2020-12-24 12:55:00|4770.4|4767.6|4770.4|4767.6|4770.4|4767.6|4769.4|4766.6|38
1608814520000|2020-12-24 12:55:20|4770.8|4768|4770.9|4768.1|4771.3|4768.5|4770.3|4767.5|17
1608814530000|2020-12-24 12:55:30|4770.8|4768|4771.3|4768.5|4771.3|4768.5|4770.4|4767.6|9
1608814540000|2020-12-24 12:55:40|4771.4|4768.6|4771.3|4768.5|4771.4|4768.6|4770.4|4767.6|10
1608814550000|2020-12-24 12:55:50|4771.4|4768.6|4771.3|4768.5|4771.7|4768.9|4771.3|4768.5|2
1608814570000|2020-12-24 12:56:10|4770.5|4767.7|4771.3|4768.5|4771.4|4768.6|4770.4|4767.6|13
1608814590000|2020-12-24 12:56:30|4770.9|4768.1|4770.9|4768.1|4771.3|4768.5|4770.3|4767.5|8
1608814600000|2020-12-24 12:56:40|4771.3|4768.5|4773.4|4770.6|4773.4|4770.6|4770.9|4768.1|31
1608814610000|2020-12-24 12:56:50|4773.3|4770.5|4773.4|4770.6|4773.4|4770.6|4773.3|4770.5|11
1608814620000|2020-12-24 12:57:00|4773.3|4770.5|4773.4|4770.6|4773.4|4770.6|4773.3|4770.5|1
1608814630000|2020-12-24 12:57:10|4773.3|4770.5|4772.3|4769.5|4773.3|4770.5|4772.3|4769.5|0
1608814640000|2020-12-24 12:57:20|4772.4|4769.6|4772.3|4769.5|4773.4|4770.6|4772.3|4769.5|13
1608814650000|2020-12-24 12:57:30|4771.4|4768.6|4771.9|4769.1|4772.3|4769.5|4771.4|4768.6|30
1608814660000|2020-12-24 12:57:40|4771.5|4768.7|4772.4|4769.6|4772.4|4769.6|4771.4|4768.6|4
1608814670000|2020-12-24 12:57:50|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|1
1608814680000|2020-12-24 12:58:00|||||||||14
1608814690000|2020-12-24 12:58:10|4773.3|4770.5|4772.9|4770.1|4773.3|4770.5|4772.9|4770.1|4
1608814700000|2020-12-24 12:58:20|4773.3|4770.5|4773.4|4770.6|4774.3|4771.5|4773.3|4770.5|11
1608814710000|2020-12-24 12:58:30|||||||||4
1608814720000|2020-12-24 12:58:40|4773.3|4770.5|4772.4|4769.6|4773.3|4770.5|4772.3|4769.5|7
1608814730000|2020-12-24 12:58:50|4772.3|4769.5|4773.3|4770.5|4773.3|4770.5|4772.3|4769.5|6
1608814740000|2020-12-24 12:59:00|4773.4|4770.6|4773.4|4770.6|4774.2|4771.4|4773.4|4770.6|23
1608814750000|2020-12-24 12:59:10|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|4772.4|4769.6|6
1608814760000|2020-12-24 12:59:20|4773.4|4770.6|4774.3|4771.5|4774.4|4771.6|4773.3|4770.5|3
1608814770000|2020-12-24 12:59:30|4773.5|4770.7|4773.3|4770.5|4773.5|4770.7|4773.3|4770.5|7
1608814780000|2020-12-24 12:59:40|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|4772.9|4770.1|2
1608814790000|2020-12-24 12:59:50|4773.3|4770.5|4773.3|4770.5|4774.3|4771.5|4773.3|4770.5|14
1608814800000|2020-12-24 13:00:00|4772.5|4769.7|4773.4|4770.6|4774.3|4771.5|4772.5|4769.7|85
1608814810000|2020-12-24 13:00:10|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|17
1608814820000|2020-12-24 13:00:20|4774.7|4771.9|4776.4|4773.6|4777.2|4774.4|4774.4|4771.6|76
1608814830000|2020-12-24 13:00:30|4776.8|4774|4776.3|4773.5|4776.9|4774.1|4775.4|4772.6|24
1608814840000|2020-12-24 13:00:40|4775.9|4773.1|4774.3|4771.5|4775.9|4773.1|4773.4|4770.6|27
1608814850000|2020-12-24 13:00:50|4774.4|4771.6|4774.3|4771.5|4774.4|4771.6|4773.4|4770.6|8
1608814860000|2020-12-24 13:01:00|4774.4|4771.6|4774.3|4771.5|4775.3|4772.5|4774.3|4771.5|16
1608814870000|2020-12-24 13:01:10|4774.4|4771.6|4775.4|4772.6|4775.4|4772.6|4774.4|4771.6|4
1608814880000|2020-12-24 13:01:20|4775.3|4772.5|4775.3|4772.5|4775.4|4772.6|4774.3|4771.5|46
1608814890000|2020-12-24 13:01:30|4775.4|4772.6|4775.3|4772.5|4776.3|4773.5|4775.3|4772.5|8
1608814900000|2020-12-24 13:01:40|4774.4|4771.6|4774.3|4771.5|4774.4|4771.6|4774.3|4771.5|12
1608814910000|2020-12-24 13:01:50|4773.4|4770.6|4770.4|4767.6|4773.4|4770.6|4770.4|4767.6|104
1608814920000|2020-12-24 13:02:00|4770.3|4767.5|4771.4|4768.6|4772.2|4769.4|4770.3|4767.5|14
1608814930000|2020-12-24 13:02:10|4772.2|4769.4|4773.3|4770.5|4773.3|4770.5|4771.8|4769|43
1608814940000|2020-12-24 13:02:20|4772.5|4769.7|4772.2|4769.4|4772.5|4769.7|4772.2|4769.4|8
1608814950000|2020-12-24 13:02:30|4772.3|4769.5|4772.3|4769.5|4772.3|4769.5|4771.3|4768.5|20
1608814960000|2020-12-24 13:02:40|4771.9|4769.1|4771.3|4768.5|4772.3|4769.5|4771.3|4768.5|11
1608814970000|2020-12-24 13:02:50|4770.4|4767.6|4769.4|4766.6|4770.4|4767.6|4769.3|4766.5|42
1608814980000|2020-12-24 13:03:00|4769.3|4766.5|4768.3|4765.5|4769.3|4766.5|4767.3|4764.5|69
1608814990000|2020-12-24 13:03:10|4768.4|4765.6|4769.3|4766.5|4769.4|4766.6|4768.4|4765.6|14
1608815000000|2020-12-24 13:03:20|4769.4|4766.6|4769.3|4766.5|4769.4|4766.6|4769.3|4766.5|2
1608815010000|2020-12-24 13:03:30|4769.4|4766.6|4770.4|4767.6|4770.4|4767.6|4769.4|4766.6|15
1608815020000|2020-12-24 13:03:40|4770.3|4767.5|4770.4|4767.6|4771.3|4768.5|4770.3|4767.5|14
1608815030000|2020-12-24 13:03:50|4770.3|4767.5|4769.3|4766.5|4770.3|4767.5|4769.3|4766.5|17
1608815040000|2020-12-24 13:04:00|4768.5|4765.7|4767.4|4764.6|4768.5|4765.7|4767.3|4764.5|30
1608815050000|2020-12-24 13:04:10|4767.3|4764.5|4767.4|4764.6|4767.4|4764.6|4766.4|4763.6|13
1608815060000|2020-12-24 13:04:20|4767.3|4764.5|4768.3|4765.5|4768.4|4765.6|4767.3|4764.5|17
1608815070000|2020-12-24 13:04:30|4767.5|4764.7|4767.4|4764.6|4768.3|4765.5|4767.3|4764.5|13
1608815080000|2020-12-24 13:04:40|4767.5|4764.7|4767.4|4764.6|4768.4|4765.6|4767.4|4764.6|26
1608815090000|2020-12-24 13:04:50|||||||||2
1608815100000|2020-12-24 13:05:00|4766.5|4763.7|4768.3|4765.5|4768.3|4765.5|4766.4|4763.6|30
1608815110000|2020-12-24 13:05:10|4767.9|4765.1|4768.3|4765.5|4768.3|4765.5|4767.4|4764.6|25
1608815120000|2020-12-24 13:05:20|4767.9|4765.1|4768.3|4765.5|4768.3|4765.5|4767.4|4764.6|50
1608815130000|2020-12-24 13:05:30|4768.7|4765.9|4768.4|4765.6|4768.7|4765.9|4768.4|4765.6|19
1608815140000|2020-12-24 13:05:40|4769.3|4766.5|4769.3|4766.5|4769.4|4766.6|4769.3|4766.5|10
1608815150000|2020-12-24 13:05:50|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|4769.4|4766.6|1
1608815160000|2020-12-24 13:06:00|4769.3|4766.5|4772.4|4769.6|4772.4|4769.6|4769.3|4766.5|21
1608815170000|2020-12-24 13:06:10|4772.8|4770|4772.4|4769.6|4773.3|4770.5|4772.3|4769.5|35
1608815180000|2020-12-24 13:06:20|4772.3|4769.5|4772.4|4769.6|4772.4|4769.6|4772.3|4769.5|4
1608815190000|2020-12-24 13:06:30|4772.3|4769.5|4772.3|4769.5|4773.3|4770.5|4771.9|4769.1|19
1608815200000|2020-12-24 13:06:40|4772.4|4769.6|4773.3|4770.5|4773.3|4770.5|4772.4|4769.6|9
1608815210000|2020-12-24 13:06:50|4772.4|4769.6|4772.4|4769.6|4772.4|4769.6|4771.9|4769.1|6
1608815220000|2020-12-24 13:07:00|4772.3|4769.5|4772.9|4770.1|4772.9|4770.1|4772.3|4769.5|3
1608815230000|2020-12-24 13:07:10|4773.3|4770.5|4773.3|4770.5|4773.3|4770.5|4772.8|4770|4
1608815240000|2020-12-24 13:07:20|4772.9|4770.1|4773.3|4770.5|4773.4|4770.6|4772.9|4770.1|9
1608815250000|2020-12-24 13:07:30|4772.9|4770.1|4774.3|4771.5|4774.4|4771.6|4772.9|4770.1|36
1608815260000|2020-12-24 13:07:40|4773.8|4771|4773.9|4771.1|4774.3|4771.5|4773.4|4770.6|5
1608815270000|2020-12-24 13:07:50|4774.3|4771.5|4774.4|4771.6|4774.4|4771.6|4774.3|4771.5|9
1608815280000|2020-12-24 13:08:00|4774.3|4771.5|4774.3|4771.5|4774.4|4771.6|4774.3|4771.5|7
1608815290000|2020-12-24 13:08:10|4774.4|4771.6|4774.3|4771.5|4774.4|4771.6|4773.4|4770.6|14
1608815300000|2020-12-24 13:08:20|4773.8|4771|4774.4|4771.6|4774.4|4771.6|4773.4|4770.6|7
1608815310000|2020-12-24 13:08:30|4774.3|4771.5|4774.3|4771.5|4774.4|4771.6|4774.3|4771.5|49
1608815320000|2020-12-24 13:08:40|4773.9|4771.1|4774.3|4771.5|4774.3|4771.5|4773.4|4770.6|3
1608815330000|2020-12-24 13:08:50|4773.9|4771.1|4774.2|4771.4|4774.2|4771.4|4773.4|4770.6|7
1608815340000|2020-12-24 13:09:00|4773.8|4771|4774.3|4771.5|4774.4|4771.6|4773.8|4771|6
1608815350000|2020-12-24 13:09:10|4773.5|4770.7|4774.3|4771.5|4774.3|4771.5|4773.4|4770.6|17
1608815360000|2020-12-24 13:09:20|4774.4|4771.6|4776.3|4773.5|4776.3|4773.5|4774.4|4771.6|40
1608815370000|2020-12-24 13:09:30|4775.3|4772.5|4776.3|4773.5|4776.3|4773.5|4775.3|4772.5|22
1608815380000|2020-12-24 13:09:40|4775.8|4773|4774.3|4771.5|4775.8|4773|4773.4|4770.6|19
1608815390000|2020-12-24 13:09:50|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|4774.4|4771.6|2
1608815400000|2020-12-24 13:10:00|4775.2|4772.4|4774.3|4771.5|4775.3|4772.5|4774.3|4771.5|15
1608815410000|2020-12-24 13:10:10|4774.4|4771.6|4774.4|4771.6|4775.3|4772.5|4774.4|4771.6|7
1608815420000|2020-12-24 13:10:20|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4773.3|4770.5|19
1608815430000|2020-12-24 13:10:30|||||||||2
1608815440000|2020-12-24 13:10:40|4774.2|4771.4|4773.3|4770.5|4774.2|4771.4|4773.3|4770.5|11
1608815450000|2020-12-24 13:10:50|4774.2|4771.4|4774.3|4771.5|4774.3|4771.5|4774.2|4771.4|4
1608815470000|2020-12-24 13:11:10|4774.7|4771.9|4775.4|4772.6|4775.4|4772.6|4774.7|4771.9|16
1608815480000|2020-12-24 13:11:20|4775.8|4773|4776.3|4773.5|4776.3|4773.5|4775.3|4772.5|29
1608815490000|2020-12-24 13:11:30|4775.8|4773|4775.4|4772.6|4776.3|4773.5|4775.4|4772.6|12
1608815500000|2020-12-24 13:11:40|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4775.2|4772.4|3
1608815510000|2020-12-24 13:11:50|4775.2|4772.4|4775.3|4772.5|4775.3|4772.5|4775.2|4772.4|2
1608815530000|2020-12-24 13:12:10|4775.2|4772.4|4774.3|4771.5|4775.2|4772.4|4774.3|4771.5|20
1608815540000|2020-12-24 13:12:20|||||||||3
1608815550000|2020-12-24 13:12:30|4774.4|4771.6|4775.4|4772.6|4776.3|4773.5|4774.3|4771.5|26
1608815560000|2020-12-24 13:12:40|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|0
1608815570000|2020-12-24 13:12:50|4776.1|4773.3|4775.3|4772.5|4776.1|4773.3|4775.3|4772.5|8
1608815580000|2020-12-24 13:13:00|4775.4|4772.6|4775.3|4772.5|4775.4|4772.6|4775.3|4772.5|14
1608815600000|2020-12-24 13:13:20|||||||||5
1608815620000|2020-12-24 13:13:40|4775.2|4772.4|4774.3|4771.5|4775.2|4772.4|4774.3|4771.5|13
1608815630000|2020-12-24 13:13:50|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|4775.3|4772.5|7
1608815640000|2020-12-24 13:14:00|||||||||5
1608815650000|2020-12-24 13:14:10|4776.1|4773.3|4776.3|4773.5|4776.3|4773.5|4776.1|4773.3|14
1608815660000|2020-12-24 13:14:20|||||||||4
1608815670000|2020-12-24 13:14:30|||||||||6
1608815680000|2020-12-24 13:14:40|4776.4|4773.6|4777.3|4774.5|4777.3|4774.5|4776.4|4773.6|13
1608815690000|2020-12-24 13:14:50|||||||||10
1608815700000|2020-12-24 13:15:00|4776.4|4773.6|4776.3|4773.5|4776.4|4773.6|4775.3|4772.5|86
1608815710000|2020-12-24 13:15:10|4776.4|4773.6|4776.4|4773.6|4777.3|4774.5|4776.3|4773.5|11
1608815720000|2020-12-24 13:15:20|4776.3|4773.5|4776.4|4773.6|4777.3|4774.5|4776.3|4773.5|13
1608815730000|2020-12-24 13:15:30|4776.8|4774|4775.4|4772.6|4777.3|4774.5|4775.4|4772.6|65
1608815740000|2020-12-24 13:15:40|4775.9|4773.1|4776.3|4773.5|4776.3|4773.5|4775.4|4772.6|18
1608815750000|2020-12-24 13:15:50|4775.9|4773.1|4777.3|4774.5|4777.3|4774.5|4775.5|4772.7|5
1608815760000|2020-12-24 13:16:00|||||||||10
1608815770000|2020-12-24 13:16:10|4776.9|4774.1|4775.3|4772.5|4776.9|4774.1|4774.9|4772.1|20
1608815780000|2020-12-24 13:16:20|4774.4|4771.6|4773.4|4770.6|4774.4|4771.6|4773.4|4770.6|14
1608815790000|2020-12-24 13:16:30|4773.3|4770.5|4773.3|4770.5|4773.4|4770.6|4773.3|4770.5|2
1608815800000|2020-12-24 13:16:40|||||||||3
1608815810000|2020-12-24 13:16:50|4773.4|4770.6|4772.3|4769.5|4773.4|4770.6|4771.3|4768.5|36
1608815820000|2020-12-24 13:17:00|4772.4|4769.6|4773.4|4770.6|4773.4|4770.6|4772.4|4769.6|13
1608815830000|2020-12-24 13:17:10|4774.2|4771.4|4774.3|4771.5|4774.4|4771.6|4774.2|4771.4|20
1608815840000|2020-12-24 13:17:20|4774.4|4771.6|4775.3|4772.5|4775.3|4772.5|4774.4|4771.6|15
1608815850000|2020-12-24 13:17:30|4774.4|4771.6|4775.3|4772.5|4775.3|4772.5|4774.3|4771.5|27
1608815860000|2020-12-24 13:17:40|4774.9|4772.1|4774.4|4771.6|4775.3|4772.5|4774.4|4771.6|5
1608815870000|2020-12-24 13:17:50|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|4774.3|4771.5|3
1608815880000|2020-12-24 13:18:00|4774.4|4771.6|4774.3|4771.5|4774.4|4771.6|4774.3|4771.5|2
1608815890000|2020-12-24 13:18:10|4774.4|4771.6|4776.3|4773.5|4776.3|4773.5|4774.4|4771.6|14
1608815900000|2020-12-24 13:18:20|4775.4|4772.6|4777.3|4774.5|4777.4|4774.6|4775.4|4772.6|38
1608815910000|2020-12-24 13:18:30|4777.4|4774.6|4778.3|4775.5|4778.3|4775.5|4777.4|4774.6|12
1608815920000|2020-12-24 13:18:40|4777.9|4775.1|4779.3|4776.5|4779.4|4776.6|4777.9|4775.1|55
1608815930000|2020-12-24 13:18:50|4779.4|4776.6|4783.3|4780.5|4783.3|4780.5|4779.3|4776.5|103
1608815940000|2020-12-24 13:19:00|4782.4|4779.6|4781.8|4779|4782.4|4779.6|4781.4|4778.6|46
1608815950000|2020-12-24 13:19:10|4781.4|4778.6|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|32
1608815960000|2020-12-24 13:19:20|4780.8|4778|4782.3|4779.5|4782.3|4779.5|4780.4|4777.6|27
1608815970000|2020-12-24 13:19:30|4782.4|4779.6|4783.3|4780.5|4783.3|4780.5|4782.4|4779.6|27
1608815980000|2020-12-24 13:19:40|4782.9|4780.1|4781.4|4778.6|4782.9|4780.1|4781.4|4778.6|26
1608815990000|2020-12-24 13:19:50|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4781.5|4778.7|19
1608816000000|2020-12-24 13:20:00|4782.4|4779.6|4783.3|4780.5|4784.2|4781.4|4782.3|4779.5|39
1608816010000|2020-12-24 13:20:10|4782.4|4779.6|4785.3|4782.5|4785.3|4782.5|4782.3|4779.5|110
1608816020000|2020-12-24 13:20:20|4784.4|4781.6|4783.3|4780.5|4784.4|4781.6|4783.3|4780.5|42
1608816030000|2020-12-24 13:20:30|4782.9|4780.1|4781.4|4778.6|4782.9|4780.1|4781.3|4778.5|32
1608816040000|2020-12-24 13:20:40|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|16
1608816050000|2020-12-24 13:20:50|4783.1|4780.3|4783.3|4780.5|4783.3|4780.5|4783.1|4780.3|26
1608816060000|2020-12-24 13:21:00|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.2|4779.4|22
1608816070000|2020-12-24 13:21:10|4782.4|4779.6|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|12
1608816080000|2020-12-24 13:21:20|4781.8|4779|4781.4|4778.6|4782.2|4779.4|4781.4|4778.6|8
1608816090000|2020-12-24 13:21:30|4781.8|4779|4783.3|4780.5|4783.3|4780.5|4781.8|4779|26
1608816100000|2020-12-24 13:21:40|4783.2|4780.4|4782.3|4779.5|4783.2|4780.4|4782.3|4779.5|12
1608816110000|2020-12-24 13:21:50|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4782.3|4779.5|22
1608816120000|2020-12-24 13:22:00|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4
1608816130000|2020-12-24 13:22:10|||||||||2
1608816140000|2020-12-24 13:22:20|4783.2|4780.4|4782.3|4779.5|4783.2|4780.4|4782.3|4779.5|41
1608816150000|2020-12-24 13:22:30|4782.2|4779.4|4781.8|4779|4782.2|4779.4|4781.8|4779|6
1608816160000|2020-12-24 13:22:40|4781.4|4778.6|4781.3|4778.5|4781.4|4778.6|4781.2|4778.4|3
1608816170000|2020-12-24 13:22:50|4781.2|4778.4|4781.4|4778.6|4782.2|4779.4|4781.2|4778.4|17
1608816180000|2020-12-24 13:23:00|4781.3|4778.5|4782.2|4779.4|4782.2|4779.4|4781.3|4778.5|3
1608816190000|2020-12-24 13:23:10|4781.8|4779|4781.3|4778.5|4781.8|4779|4781.2|4778.4|50
1608816200000|2020-12-24 13:23:20|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4780.4|4777.6|12
1608816210000|2020-12-24 13:23:30|4781.3|4778.5|4781.3|4778.5|4781.4|4778.6|4781.3|4778.5|10
1608816220000|2020-12-24 13:23:40|4781.4|4778.6|4781.3|4778.5|4782.2|4779.4|4780.7|4777.9|19
1608816230000|2020-12-24 13:23:50|4782.1|4779.3|4781.3|4778.5|4782.2|4779.4|4781.3|4778.5|13
1608816240000|2020-12-24 13:24:00|4781.2|4778.4|4779.3|4776.5|4781.2|4778.4|4779.2|4776.4|40
1608816250000|2020-12-24 13:24:10|4779.2|4776.4|4780.3|4777.5|4780.3|4777.5|4779.2|4776.4|11
1608816260000|2020-12-24 13:24:20|||||||||6
1608816270000|2020-12-24 13:24:30|4780.4|4777.6|4779.4|4776.6|4781.2|4778.4|4779.4|4776.6|41
1608816280000|2020-12-24 13:24:40|4780.2|4777.4|4779.3|4776.5|4780.2|4777.4|4779.3|4776.5|31
1608816290000|2020-12-24 13:24:50|4780.1|4777.3|4779.3|4776.5|4780.2|4777.4|4779.3|4776.5|2
1608816300000|2020-12-24 13:25:00|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4778.8|4776|10
1608816310000|2020-12-24 13:25:10|4779.2|4776.4|4779.3|4776.5|4780.2|4777.4|4779.2|4776.4|9
1608816320000|2020-12-24 13:25:20|4780.1|4777.3|4779.3|4776.5|4780.3|4777.5|4779.3|4776.5|12
1608816330000|2020-12-24 13:25:30|||||||||3
1608816340000|2020-12-24 13:25:40|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4778.4|4775.6|13
1608816350000|2020-12-24 13:25:50|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4778.4|4775.6|12
1608816360000|2020-12-24 13:26:00|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4779.2|4776.4|1
1608816370000|2020-12-24 13:26:10|4779.4|4776.6|4781.2|4778.4|4781.3|4778.5|4779.3|4776.5|39
1608816380000|2020-12-24 13:26:20|4781.3|4778.5|4781.3|4778.5|4782.2|4779.4|4781.3|4778.5|19
1608816390000|2020-12-24 13:26:30|4781.7|4778.9|4781.3|4778.5|4782.1|4779.3|4781.3|4778.5|19
1608816400000|2020-12-24 13:26:40|||||||||7
1608816410000|2020-12-24 13:26:50|4780.5|4777.7|4780.3|4777.5|4780.5|4777.7|4780.3|4777.5|13
1608816420000|2020-12-24 13:27:00|4780.4|4777.6|4783.4|4780.6|4783.4|4780.6|4780.4|4777.6|20
1608816430000|2020-12-24 13:27:10|4783.3|4780.5|4782.3|4779.5|4783.4|4780.6|4782.3|4779.5|21
1608816440000|2020-12-24 13:27:20|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.3|4778.5|5
1608816450000|2020-12-24 13:27:30|4782.2|4779.4|4782.3|4779.5|4782.4|4779.6|4781.3|4778.5|17
1608816460000|2020-12-24 13:27:40|4782.4|4779.6|4781.8|4779|4782.4|4779.6|4781.3|4778.5|7
1608816470000|2020-12-24 13:27:50|4781.4|4778.6|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|6
1608816480000|2020-12-24 13:28:00|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|10
1608816490000|2020-12-24 13:28:10|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|17
1608816500000|2020-12-24 13:28:20|||||||||2
1608816510000|2020-12-24 13:28:30|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|1
1608816520000|2020-12-24 13:28:40|4782.4|4779.6|4782.4|4779.6|4782.8|4780|4782.3|4779.5|12
1608816530000|2020-12-24 13:28:50|4782.3|4779.5|4782.3|4779.5|4782.7|4779.9|4782.3|4779.5|4
1608816540000|2020-12-24 13:29:00|||||||||3
1608816550000|2020-12-24 13:29:10|4781.4|4778.6|4782.3|4779.5|4782.3|4779.5|4781.3|4778.5|19
1608816560000|2020-12-24 13:29:20|4781.5|4778.7|4781.3|4778.5|4781.5|4778.7|4781.3|4778.5|21
1608816570000|2020-12-24 13:29:30|4781.2|4778.4|4779.3|4776.5|4781.2|4778.4|4779.3|4776.5|23
1608816580000|2020-12-24 13:29:40|||||||||6
1608816590000|2020-12-24 13:29:50|4779.2|4776.4|4778.3|4775.5|4779.3|4776.5|4778.3|4775.5|8
1608816600000|2020-12-24 13:30:00|4779.3|4776.5|4781.3|4778.5|4781.3|4778.5|4779.3|4776.5|52
1608816610000|2020-12-24 13:30:10|4781.4|4778.6|4780.9|4778.1|4781.4|4778.6|4780.4|4777.6|33
1608816620000|2020-12-24 13:30:20|4781.3|4778.5|4780.3|4777.5|4781.4|4778.6|4780.3|4777.5|8
1608816630000|2020-12-24 13:30:30|4781.1|4778.3|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|6
1608816640000|2020-12-24 13:30:40|4780.7|4777.9|4781.3|4778.5|4781.3|4778.5|4780.4|4777.6|15
1608816650000|2020-12-24 13:30:50|||||||||1
1608816660000|2020-12-24 13:31:00|4781.4|4778.6|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|7
1608816670000|2020-12-24 13:31:10|4781.5|4778.7|4781.4|4778.6|4782.2|4779.4|4781.3|4778.5|15
1608816680000|2020-12-24 13:31:20|4781.3|4778.5|4782.2|4779.4|4782.2|4779.4|4781.3|4778.5|6
1608816690000|2020-12-24 13:31:30|||||||||1
1608816710000|2020-12-24 13:31:50|4782.4|4779.6|4781.3|4778.5|4783.3|4780.5|4781.3|4778.5|27
1608816720000|2020-12-24 13:32:00|4781.2|4778.4|4780.3|4777.5|4781.2|4778.4|4780.3|4777.5|4
1608816730000|2020-12-24 13:32:10|4780.2|4777.4|4778.3|4775.5|4780.3|4777.5|4778.3|4775.5|26
1608816740000|2020-12-24 13:32:20|4777.9|4775.1|4778.3|4775.5|4778.3|4775.5|4777.9|4775.1|8
1608816750000|2020-12-24 13:32:30|4778.2|4775.4|4778.3|4775.5|4779.2|4776.4|4778.2|4775.4|26
1608816760000|2020-12-24 13:32:40|4778.2|4775.4|4777.3|4774.5|4778.2|4775.4|4777.3|4774.5|6
1608816770000|2020-12-24 13:32:50|4777.4|4774.6|4777.3|4774.5|4777.4|4774.6|4777.3|4774.5|8
1608816780000|2020-12-24 13:33:00|4777.4|4774.6|4778.3|4775.5|4778.3|4775.5|4777.4|4774.6|8
1608816790000|2020-12-24 13:33:10|4778.4|4775.6|4779.3|4776.5|4779.3|4776.5|4778.3|4775.5|19
1608816800000|2020-12-24 13:33:20|4779.4|4776.6|4779.3|4776.5|4780.3|4777.5|4779.2|4776.4|12
1608816810000|2020-12-24 13:33:30|4779.4|4776.6|4779.8|4777|4780.3|4777.5|4779.4|4776.6|10
1608816820000|2020-12-24 13:33:40|4780.3|4777.5|4779.4|4776.6|4781.3|4778.5|4779.4|4776.6|14
1608816830000|2020-12-24 13:33:50|4779.3|4776.5|4779.3|4776.5|4780.2|4777.4|4779.3|4776.5|6
1608816840000|2020-12-24 13:34:00|4778.5|4775.7|4779.2|4776.4|4779.2|4776.4|4778.3|4775.5|13
1608816850000|2020-12-24 13:34:10|4778.8|4776|4781.2|4778.4|4781.2|4778.4|4778.8|4776|68
1608816860000|2020-12-24 13:34:20|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|0
1608816870000|2020-12-24 13:34:30|4780.5|4777.7|4780.3|4777.5|4780.5|4777.7|4780.3|4777.5|5
1608816880000|2020-12-24 13:34:40|||||||||4
1608816890000|2020-12-24 13:34:50|||||||||1
1608816900000|2020-12-24 13:35:00|4781.2|4778.4|4781.3|4778.5|4781.3|4778.5|4781.2|4778.4|5
1608816910000|2020-12-24 13:35:10|4781.2|4778.4|4781.3|4778.5|4781.3|4778.5|4780.8|4778|23
1608816920000|2020-12-24 13:35:20|4781.2|4778.4|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|2
1608816930000|2020-12-24 13:35:30|4780.4|4777.6|4782.3|4779.5|4782.3|4779.5|4780.4|4777.6|8
1608816940000|2020-12-24 13:35:40|||||||||5
1608816950000|2020-12-24 13:35:50|4782.8|4780|4783.2|4780.4|4783.2|4780.4|4782.4|4779.6|10
1608816960000|2020-12-24 13:36:00|4782.8|4780|4784.2|4781.4|4784.3|4781.5|4782.3|4779.5|81
1608816970000|2020-12-24 13:36:10|4784.3|4781.5|4783.3|4780.5|4785.2|4782.4|4783.3|4780.5|45
1608816980000|2020-12-24 13:36:20|4782.8|4780|4783.2|4780.4|4783.3|4780.5|4782.3|4779.5|21
1608816990000|2020-12-24 13:36:30|4782.8|4780|4782.4|4779.6|4783.3|4780.5|4782.3|4779.5|29
1608817000000|2020-12-24 13:36:40|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|2
1608817010000|2020-12-24 13:36:50|4782.4|4779.6|4783.2|4780.4|4783.2|4780.4|4782.4|4779.6|9
1608817020000|2020-12-24 13:37:00|4783.3|4780.5|4784.3|4781.5|4785.2|4782.4|4783.3|4780.5|25
1608817030000|2020-12-24 13:37:10|4784.7|4781.9|4784.2|4781.4|4784.7|4781.9|4784.2|4781.4|24
1608817040000|2020-12-24 13:37:20|4784.3|4781.5|4784.3|4781.5|4784.4|4781.6|4784.3|4781.5|29
1608817050000|2020-12-24 13:37:30|4784.4|4781.6|4784.2|4781.4|4784.7|4781.9|4784.2|4781.4|7
1608817060000|2020-12-24 13:37:40|4783.8|4781|4783.4|4780.6|4784.2|4781.4|4783.3|4780.5|16
1608817070000|2020-12-24 13:37:50|4783.8|4781|4783.3|4780.5|4784.2|4781.4|4783.2|4780.4|13
1608817080000|2020-12-24 13:38:00|4783.2|4780.4|4782.3|4779.5|4783.3|4780.5|4782.3|4779.5|14
1608817090000|2020-12-24 13:38:10|4782.2|4779.4|4781.3|4778.5|4782.3|4779.5|4781.3|4778.5|13
1608817100000|2020-12-24 13:38:20|4781.4|4778.6|4781.3|4778.5|4781.4|4778.6|4781.3|4778.5|9
1608817110000|2020-12-24 13:38:30|4781.2|4778.4|4781.3|4778.5|4781.3|4778.5|4780.3|4777.5|14
1608817120000|2020-12-24 13:38:40|4781.4|4778.6|4781.3|4778.5|4781.4|4778.6|4781.3|4778.5|26
1608817130000|2020-12-24 13:38:50|4781.4|4778.6|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|9
1608817140000|2020-12-24 13:39:00|4782.2|4779.4|4781.3|4778.5|4782.3|4779.5|4781.3|4778.5|30
1608817150000|2020-12-24 13:39:10|4781.2|4778.4|4781.3|4778.5|4781.3|4778.5|4781.2|4778.4|2
1608817160000|2020-12-24 13:39:20|4780.4|4777.6|4782.3|4779.5|4782.3|4779.5|4780.3|4777.5|37
1608817170000|2020-12-24 13:39:30|4782.7|4779.9|4783.3|4780.5|4783.3|4780.5|4782.7|4779.9|7
1608817180000|2020-12-24 13:39:40|4783.4|4780.6|4783.3|4780.5|4783.4|4780.6|4783.3|4780.5|7
1608817190000|2020-12-24 13:39:50|4783.2|4780.4|4784.2|4781.4|4784.2|4781.4|4782.8|4780|22
1608817200000|2020-12-24 13:40:00|4784.3|4781.5|4782.3|4779.5|4784.3|4781.5|4782.3|4779.5|25
1608817210000|2020-12-24 13:40:10|||||||||4
1608817220000|2020-12-24 13:40:20|4781.4|4778.6|4780.4|4777.6|4781.4|4778.6|4780.4|4777.6|23
1608817230000|2020-12-24 13:40:30|4781.3|4778.5|4782.4|4779.6|4782.4|4779.6|4781.2|4778.4|16
1608817240000|2020-12-24 13:40:40|4782.2|4779.4|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|16
1608817250000|2020-12-24 13:40:50|4783.1|4780.3|4782.4|4779.6|4783.1|4780.3|4782.4|4779.6|23
1608817260000|2020-12-24 13:41:00|4782.3|4779.5|4783.3|4780.5|4783.4|4780.6|4782.3|4779.5|10
1608817270000|2020-12-24 13:41:10|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4
1608817280000|2020-12-24 13:41:20|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|1
1608817290000|2020-12-24 13:41:30|4783.4|4780.6|4783.3|4780.5|4783.4|4780.6|4783.3|4780.5|1
1608817300000|2020-12-24 13:41:40|4783.4|4780.6|4786.2|4783.4|4786.3|4783.5|4783.3|4780.5|76
1608817310000|2020-12-24 13:41:50|4785.8|4783|4785.3|4782.5|4785.8|4783|4785.3|4782.5|16
1608817320000|2020-12-24 13:42:00|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|10
1608817330000|2020-12-24 13:42:10|4783.4|4780.6|4784.3|4781.5|4786.2|4783.4|4783.4|4780.6|41
1608817340000|2020-12-24 13:42:20|4785.2|4782.4|4785.2|4782.4|4785.3|4782.5|4784.4|4781.6|8
1608817350000|2020-12-24 13:42:30|4784.4|4781.6|4785.2|4782.4|4785.3|4782.5|4784.3|4781.5|7
1608817360000|2020-12-24 13:42:40|4785.3|4782.5|4784.3|4781.5|4785.3|4782.5|4784.3|4781.5|5
1608817370000|2020-12-24 13:42:50|4784.7|4781.9|4783.8|4781|4785.2|4782.4|4783.4|4780.6|50
1608817380000|2020-12-24 13:43:00|4783.4|4780.6|4783.3|4780.5|4783.4|4780.6|4783.3|4780.5|0
1608817390000|2020-12-24 13:43:10|4782.8|4780|4782.3|4779.5|4782.8|4780|4782.3|4779.5|13
1608817400000|2020-12-24 13:43:20|4782.4|4779.6|4782.4|4779.6|4783.3|4780.5|4782.3|4779.5|20
1608817410000|2020-12-24 13:43:30|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|3
1608817420000|2020-12-24 13:43:40|4783.2|4780.4|4784.3|4781.5|4785.3|4782.5|4783.2|4780.4|26
1608817430000|2020-12-24 13:43:50|4784.4|4781.6|4783.8|4781|4784.4|4781.6|4783.8|4781|13
1608817440000|2020-12-24 13:44:00|4784.2|4781.4|4784.3|4781.5|4784.3|4781.5|4783.9|4781.1|15
1608817450000|2020-12-24 13:44:10|4784.4|4781.6|4784.3|4781.5|4784.4|4781.6|4784.3|4781.5|8
1608817460000|2020-12-24 13:44:20|4783.4|4780.6|4783.4|4780.6|4783.4|4780.6|4783.2|4780.4|22
1608817470000|2020-12-24 13:44:30|4783.3|4780.5|4783.3|4780.5|4783.9|4781.1|4783.3|4780.5|3
1608817480000|2020-12-24 13:44:40|||||||||1
1608817490000|2020-12-24 13:44:50|4784.1|4781.3|4784.3|4781.5|4785.3|4782.5|4783.4|4780.6|34
1608817500000|2020-12-24 13:45:00|||||||||2
1608817510000|2020-12-24 13:45:10|4784.4|4781.6|4784.3|4781.5|4784.4|4781.6|4784.3|4781.5|1
1608817520000|2020-12-24 13:45:20|4784.4|4781.6|4785.2|4782.4|4785.2|4782.4|4784.4|4781.6|22
1608817530000|2020-12-24 13:45:30|4784.4|4781.6|4785.3|4782.5|4785.4|4782.6|4784.4|4781.6|14
1608817540000|2020-12-24 13:45:40|4784.4|4781.6|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|13
1608817550000|2020-12-24 13:45:50|4784.2|4781.4|4784.3|4781.5|4784.4|4781.6|4784.2|4781.4|4
1608817560000|2020-12-24 13:46:00|4784.4|4781.6|4783.3|4780.5|4784.4|4781.6|4783.2|4780.4|34
1608817570000|2020-12-24 13:46:10|||||||||2
1608817580000|2020-12-24 13:46:20|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|4783.2|4780.4|2
1608817590000|2020-12-24 13:46:30|4782.4|4779.6|4782.3|4779.5|4783.2|4780.4|4782.3|4779.5|22
1608817600000|2020-12-24 13:46:40|||||||||4
1608817610000|2020-12-24 13:46:50|4782.7|4779.9|4780.3|4777.5|4783.2|4780.4|4779.3|4776.5|109
1608817620000|2020-12-24 13:47:00|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4780.2|4777.4|5
1608817630000|2020-12-24 13:47:10|4780.8|4778|4781.2|4778.4|4781.2|4778.4|4780.3|4777.5|14
1608817640000|2020-12-24 13:47:20|4780.4|4777.6|4780.4|4777.6|4781.2|4778.4|4780.4|4777.6|10
1608817650000|2020-12-24 13:47:30|4780.3|4777.5|4780.3|4777.5|4780.4|4777.6|4779.4|4776.6|27
1608817660000|2020-12-24 13:47:40|||||||||3
1608817670000|2020-12-24 13:47:50|4780.4|4777.6|4780.3|4777.5|4780.4|4777.6|4780.3|4777.5|24
1608817680000|2020-12-24 13:48:00|4780.4|4777.6|4780.3|4777.5|4780.4|4777.6|4779.5|4776.7|15
1608817690000|2020-12-24 13:48:10|4780.2|4777.4|4780.3|4777.5|4780.4|4777.6|4779.4|4776.6|17
1608817700000|2020-12-24 13:48:20|4780.2|4777.4|4780.3|4777.5|4780.3|4777.5|4780.2|4777.4|1
1608817710000|2020-12-24 13:48:30|||||||||1
1608817720000|2020-12-24 13:48:40|||||||||4
1608817730000|2020-12-24 13:48:50|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4780.3|4777.5|28
1608817740000|2020-12-24 13:49:00|4780.3|4777.5|4780.4|4777.6|4781.2|4778.4|4780.3|4777.5|14
1608817750000|2020-12-24 13:49:10|4781.2|4778.4|4782.3|4779.5|4782.3|4779.5|4781.2|4778.4|36
1608817760000|2020-12-24 13:49:20|4782.2|4779.4|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|35
1608817770000|2020-12-24 13:49:30|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|0
1608817780000|2020-12-24 13:49:40|4782.2|4779.4|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|26
1608817790000|2020-12-24 13:49:50|4781.3|4778.5|4779.8|4777|4781.3|4778.5|4779.8|4777|11
1608817800000|2020-12-24 13:50:00|4780.2|4777.4|4777.3|4774.5|4780.2|4777.4|4777.3|4774.5|78
1608817810000|2020-12-24 13:50:10|4778.1|4775.3|4777.4|4774.6|4778.3|4775.5|4777.3|4774.5|18
1608817820000|2020-12-24 13:50:20|4778.2|4775.4|4778.3|4775.5|4779.3|4776.5|4778.2|4775.4|16
1608817830000|2020-12-24 13:50:30|4779.2|4776.4|4779.3|4776.5|4779.3|4776.5|4779.2|4776.4|8
1608817840000|2020-12-24 13:50:40|4779.2|4776.4|4778.3|4775.5|4779.3|4776.5|4778.3|4775.5|16
1608817850000|2020-12-24 13:50:50|4778.2|4775.4|4778.2|4775.4|4778.2|4775.4|4777.3|4774.5|52
1608817860000|2020-12-24 13:51:00|4778.3|4775.5|4779.8|4777|4780.3|4777.5|4778.3|4775.5|28
1608817870000|2020-12-24 13:51:10|4780.2|4777.4|4779.3|4776.5|4780.2|4777.4|4779.3|4776.5|17
1608817880000|2020-12-24 13:51:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4
1608817890000|2020-12-24 13:51:30|4780.2|4777.4|4780.4|4777.6|4780.8|4778|4779.8|4777|34
1608817900000|2020-12-24 13:51:40|4781.2|4778.4|4781.8|4779|4782.3|4779.5|4781.2|4778.4|43
1608817910000|2020-12-24 13:51:50|4782.2|4779.4|4782.3|4779.5|4782.3|4779.5|4782.2|4779.4|8
1608817920000|2020-12-24 13:52:00|4782.2|4779.4|4783.8|4781|4784.3|4781.5|4781.4|4778.6|53
1608817930000|2020-12-24 13:52:10|4783.4|4780.6|4784.2|4781.4|4784.4|4781.6|4783.4|4780.6|15
1608817940000|2020-12-24 13:52:20|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.2|4781.4|3
1608817950000|2020-12-24 13:52:30|4785.2|4782.4|4785.3|4782.5|4787.3|4784.5|4785.2|4782.4|80
1608817960000|2020-12-24 13:52:40|4785.2|4782.4|4785.3|4782.5|4785.3|4782.5|4784.4|4781.6|13
1608817970000|2020-12-24 13:52:50|4786.1|4783.3|4785.3|4782.5|4786.2|4783.4|4785.3|4782.5|6
1608817980000|2020-12-24 13:53:00|4785.4|4782.6|4787.3|4784.5|4788.1|4785.3|4785.4|4782.6|40
1608817990000|2020-12-24 13:53:10|4787.2|4784.4|4787.3|4784.5|4788.2|4785.4|4787.2|4784.4|52
1608818000000|2020-12-24 13:53:20|4788.2|4785.4|4787.3|4784.5|4788.2|4785.4|4787.3|4784.5|31
1608818010000|2020-12-24 13:53:30|4787.2|4784.4|4786.2|4783.4|4787.3|4784.5|4785.4|4782.6|56
1608818020000|2020-12-24 13:53:40|4785.7|4782.9|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|5
1608818030000|2020-12-24 13:53:50|||||||||3
1608818040000|2020-12-24 13:54:00|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|20
1608818050000|2020-12-24 13:54:10|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|7
1608818060000|2020-12-24 13:54:20|4785.8|4783|4785.3|4782.5|4785.8|4783|4785.3|4782.5|11
1608818070000|2020-12-24 13:54:30|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|4786.2|4783.4|21
1608818080000|2020-12-24 13:54:40|4785.4|4782.6|4786.2|4783.4|4786.2|4783.4|4785.3|4782.5|24
1608818090000|2020-12-24 13:54:50|4786.4|4783.6|4787.3|4784.5|4788.3|4785.5|4786.3|4783.5|41
1608818100000|2020-12-24 13:55:00|4787.4|4784.6|4787.3|4784.5|4787.4|4784.6|4787.2|4784.4|21
1608818110000|2020-12-24 13:55:10|4787.7|4784.9|4787.4|4784.6|4787.7|4784.9|4787.2|4784.4|2
1608818120000|2020-12-24 13:55:20|4788.2|4785.4|4787.4|4784.6|4788.2|4785.4|4787.3|4784.5|9
1608818130000|2020-12-24 13:55:30|4787.3|4784.5|4787.3|4784.5|4787.4|4784.6|4787.2|4784.4|6
1608818140000|2020-12-24 13:55:40|4786.4|4783.6|4782.2|4779.4|4786.4|4783.6|4782.2|4779.4|75
1608818150000|2020-12-24 13:55:50|4781.3|4778.5|4781.4|4778.6|4782.4|4779.6|4780.3|4777.5|41
1608818160000|2020-12-24 13:56:00|4781.3|4778.5|4781.3|4778.5|4781.4|4778.6|4781.2|4778.4|5
1608818170000|2020-12-24 13:56:10|4781.2|4778.4|4781.3|4778.5|4782.4|4779.6|4780.4|4777.6|53
1608818180000|2020-12-24 13:56:20|4781.4|4778.6|4781.3|4778.5|4781.4|4778.6|4781.3|4778.5|2
1608818190000|2020-12-24 13:56:30|4781.4|4778.6|4781.4|4778.6|4781.4|4778.6|4781.3|4778.5|1
1608818200000|2020-12-24 13:56:40|4782.2|4779.4|4782.3|4779.5|4782.4|4779.6|4781.3|4778.5|23
1608818210000|2020-12-24 13:56:50|4783.1|4780.3|4782.3|4779.5|4783.2|4780.4|4782.3|4779.5|13
1608818220000|2020-12-24 13:57:00|4782.7|4779.9|4784.8|4782|4785.2|4782.4|4782.3|4779.5|21
1608818230000|2020-12-24 13:57:10|4785.2|4782.4|4784.3|4781.5|4785.2|4782.4|4784.3|4781.5|33
1608818240000|2020-12-24 13:57:20|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4784.8|4782|10
1608818250000|2020-12-24 13:57:30|4784.8|4782|4784.8|4782|4785.3|4782.5|4784.8|4782|6
1608818260000|2020-12-24 13:57:40|4785.2|4782.4|4786.2|4783.4|4786.2|4783.4|4785.2|4782.4|18
1608818270000|2020-12-24 13:57:50|4785.8|4783|4786.2|4783.4|4786.2|4783.4|4785.4|4782.6|11
1608818280000|2020-12-24 13:58:00|4785.8|4783|4785.4|4782.6|4786.2|4783.4|4785.4|4782.6|10
1608818290000|2020-12-24 13:58:10|4785.3|4782.5|4788.2|4785.4|4789.2|4786.4|4785.3|4782.5|50
1608818300000|2020-12-24 13:58:20|4787.8|4785|4786.3|4783.5|4787.8|4785|4786.3|4783.5|15
1608818310000|2020-12-24 13:58:30|4786.7|4783.9|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|33
1608818320000|2020-12-24 13:58:40|4786.4|4783.6|4787.3|4784.5|4787.3|4784.5|4786.3|4783.5|12
1608818330000|2020-12-24 13:58:50|4786.4|4783.6|4786.4|4783.6|4787.2|4784.4|4786.3|4783.5|17
1608818340000|2020-12-24 13:59:00|4786.3|4783.5|4783.3|4780.5|4786.3|4783.5|4783.3|4780.5|28
1608818350000|2020-12-24 13:59:10|4784.1|4781.3|4782.4|4779.6|4784.2|4781.4|4782.4|4779.6|24
1608818360000|2020-12-24 13:59:20|4782.3|4779.5|4783.3|4780.5|4783.3|4780.5|4782.3|4779.5|6
1608818370000|2020-12-24 13:59:30|4783.7|4780.9|4785.2|4782.4|4785.3|4782.5|4783.7|4780.9|14
1608818380000|2020-12-24 13:59:40|4784.4|4781.6|4782.9|4780.1|4784.4|4781.6|4782.9|4780.1|31
1608818390000|2020-12-24 13:59:50|4782.8|4780|4779.3|4776.5|4782.8|4780|4778.4|4775.6|122
1608818400000|2020-12-24 14:00:00|4778.2|4775.4|4785.3|4782.5|4786.2|4783.4|4778.2|4775.4|195
1608818410000|2020-12-24 14:00:10|4784.3|4781.5|4783.3|4780.5|4785.2|4782.4|4781.3|4778.5|53
1608818420000|2020-12-24 14:00:20|4783.7|4780.9|4784.8|4782|4788.2|4785.4|4783.4|4780.6|154
1608818430000|2020-12-24 14:00:30|4784.4|4781.6|4787.4|4784.6|4788.4|4785.6|4783.4|4780.6|143
1608818440000|2020-12-24 14:00:40|4787.3|4784.5|4786.3|4783.5|4788.2|4785.4|4785.4|4782.6|60
1608818450000|2020-12-24 14:00:50|4785.5|4782.7|4784.4|4781.6|4785.5|4782.7|4784.4|4781.6|75
1608818460000|2020-12-24 14:01:00|4784.3|4781.5|4778.4|4775.6|4784.3|4781.5|4778.3|4775.5|124
1608818470000|2020-12-24 14:01:10|4778.3|4775.5|4774.4|4771.6|4778.3|4775.5|4774.4|4771.6|301
1608818480000|2020-12-24 14:01:20|4773.4|4770.6|4778.3|4775.5|4779.3|4776.5|4772.4|4769.6|266
1608818490000|2020-12-24 14:01:30|4777.4|4774.6|4774.4|4771.6|4778.2|4775.4|4774.3|4771.5|89
1608818500000|2020-12-24 14:01:40|4774.8|4772|4775.4|4772.6|4776.2|4773.4|4774.3|4771.5|58
1608818510000|2020-12-24 14:01:50|4775.8|4773|4772.4|4769.6|4776.2|4773.4|4772.4|4769.6|567
1608818520000|2020-12-24 14:02:00|4772|4769.2|4772.5|4769.7|4772.6|4769.8|4771.4|4768.6|110
1608818530000|2020-12-24 14:02:10|4772.6|4769.8|4773.6|4770.8|4774.6|4771.8|4772.4|4769.6|60
1608818540000|2020-12-24 14:02:20|4773.5|4770.7|4774.5|4771.7|4774.5|4771.7|4772.6|4769.8|28
1608818550000|2020-12-24 14:02:30|4774.4|4771.6|4774.5|4771.7|4774.5|4771.7|4773.4|4770.6|19
1608818560000|2020-12-24 14:02:40|4774.4|4771.6|4772.5|4769.7|4774.5|4771.7|4772.4|4769.6|120
1608818570000|2020-12-24 14:02:50|4772.4|4769.6|4772.5|4769.7|4772.5|4769.7|4772.4|4769.6|8
1608818580000|2020-12-24 14:03:00|4772.4|4769.6|4773.5|4770.7|4774.5|4771.7|4772.4|4769.6|102
1608818590000|2020-12-24 14:03:10|4774.5|4771.7|4773.5|4770.7|4774.5|4771.7|4773.5|4770.7|19
1608818600000|2020-12-24 14:03:20|4775.1|4772.3|4775.5|4772.7|4776.5|4773.7|4775.1|4772.3|82
1608818610000|2020-12-24 14:03:30|4774.6|4771.8|4775.5|4772.7|4775.5|4772.7|4774.5|4771.7|24
1608818620000|2020-12-24 14:03:40|4774.5|4771.7|4776.4|4773.6|4776.4|4773.6|4774.5|4771.7|25
1608818630000|2020-12-24 14:03:50|4776|4773.2|4776.4|4773.6|4776.4|4773.6|4775.6|4772.8|12
1608818640000|2020-12-24 14:04:00|4776.5|4773.7|4777.4|4774.6|4777.5|4774.7|4776.5|4773.7|34
1608818650000|2020-12-24 14:04:10|4777.5|4774.7|4782.4|4779.6|4782.4|4779.6|4777.4|4774.6|102
1608818660000|2020-12-24 14:04:20|4781.6|4778.8|4783.5|4780.7|4784.4|4781.6|4781.5|4778.7|93
1608818670000|2020-12-24 14:04:30|4783.9|4781.1|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|16
1608818680000|2020-12-24 14:04:40|4784.4|4781.6|4790.3|4787.5|4790.4|4787.6|4784.4|4781.6|460
1608818690000|2020-12-24 14:04:50|4790.4|4787.6|4792.3|4789.5|4793.3|4790.5|4790.4|4787.6|229
1608818700000|2020-12-24 14:05:00|4792.2|4789.4|4793.3|4790.5|4795.3|4792.5|4792.2|4789.4|182
1608818710000|2020-12-24 14:05:10|4793.4|4790.6|4791.4|4788.6|4794.2|4791.4|4791.4|4788.6|60
1608818720000|2020-12-24 14:05:20|4792.2|4789.4|4791.4|4788.6|4792.2|4789.4|4791.4|4788.6|37
1608818730000|2020-12-24 14:05:30|4791.3|4788.5|4787.4|4784.6|4791.3|4788.5|4786.9|4784.1|192
1608818740000|2020-12-24 14:05:40|4787.8|4785|4787.4|4784.6|4788.3|4785.5|4787.3|4784.5|66
1608818750000|2020-12-24 14:05:50|4787.8|4785|4786.4|4783.6|4788.2|4785.4|4786.3|4783.5|56
1608818760000|2020-12-24 14:06:00|4786.3|4783.5|4782.3|4779.5|4786.4|4783.6|4782.2|4779.4|113
1608818770000|2020-12-24 14:06:10|4782.7|4779.9|4783.3|4780.5|4784.3|4781.5|4782.7|4779.9|43
1608818780000|2020-12-24 14:06:20|4783.4|4780.6|4781.4|4778.6|4783.4|4780.6|4781.3|4778.5|51
1608818790000|2020-12-24 14:06:30|4782.2|4779.4|4780.4|4777.6|4782.3|4779.5|4779.4|4776.6|107
1608818800000|2020-12-24 14:06:40|4780.8|4778|4781.2|4778.4|4781.4|4778.6|4779.8|4777|70
1608818810000|2020-12-24 14:06:50|4780.4|4777.6|4780.4|4777.6|4781.2|4778.4|4780.4|4777.6|18
1608818820000|2020-12-24 14:07:00|4781.2|4778.4|4778.4|4775.6|4781.2|4778.4|4777.4|4774.6|79
1608818830000|2020-12-24 14:07:10|4779.2|4776.4|4780.2|4777.4|4780.2|4777.4|4778.3|4775.5|51
1608818840000|2020-12-24 14:07:20|4779.4|4776.6|4782.3|4779.5|4782.3|4779.5|4779.4|4776.6|26
1608818850000|2020-12-24 14:07:30|4783.2|4780.4|4782.2|4779.4|4783.2|4780.4|4782.2|4779.4|23
1608818860000|2020-12-24 14:07:40|4781.8|4779|4782.2|4779.4|4783.3|4780.5|4781.4|4778.6|29
1608818870000|2020-12-24 14:07:50|4782.3|4779.5|4781.2|4778.4|4783.2|4780.4|4780.4|4777.6|53
1608818880000|2020-12-24 14:08:00|4780.8|4778|4778.3|4775.5|4781.2|4778.4|4778.3|4775.5|22
1608818890000|2020-12-24 14:08:10|4778.2|4775.4|4777.3|4774.5|4779.2|4776.4|4777.3|4774.5|28
1608818900000|2020-12-24 14:08:20|4777.4|4774.6|4777.8|4775|4778.2|4775.4|4776.4|4773.6|59
1608818910000|2020-12-24 14:08:30|4778.2|4775.4|4778.3|4775.5|4778.3|4775.5|4778.2|4775.4|7
1608818920000|2020-12-24 14:08:40|4778.4|4775.6|4781.3|4778.5|4782.2|4779.4|4778.3|4775.5|34
1608818930000|2020-12-24 14:08:50|4780.4|4777.6|4781.2|4778.4|4781.2|4778.4|4780.3|4777.5|27
1608818940000|2020-12-24 14:09:00|4780.8|4778|4779.3|4776.5|4780.8|4778|4779.2|4776.4|19
1608818950000|2020-12-24 14:09:10|4779.7|4776.9|4780.4|4777.6|4781.2|4778.4|4779.7|4776.9|28
1608818960000|2020-12-24 14:09:20|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|3
1608818970000|2020-12-24 14:09:30|4780.2|4777.4|4786|4783.2|4786.3|4783.5|4780.2|4777.4|386
1608818980000|2020-12-24 14:09:40|4786.2|4783.4|4787.3|4784.5|4788.2|4785.4|4786.2|4783.4|174
1608818990000|2020-12-24 14:09:50|4787.2|4784.4|4789.3|4786.5|4789.3|4786.5|4786.3|4783.5|114
1608819000000|2020-12-24 14:10:00|4789.2|4786.4|4784.3|4781.5|4789.2|4786.4|4784.3|4781.5|156
1608819010000|2020-12-24 14:10:10|4784.8|4782|4785.3|4782.5|4786.2|4783.4|4784.3|4781.5|24
1608819020000|2020-12-24 14:10:20|4785.4|4782.6|4786.3|4783.5|4786.3|4783.5|4784.9|4782.1|38
1608819030000|2020-12-24 14:10:30|4786.4|4783.6|4787.3|4784.5|4787.3|4784.5|4786.3|4783.5|17
1608819040000|2020-12-24 14:10:40|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|8
1608819050000|2020-12-24 14:10:50|4786.8|4784|4785.3|4782.5|4787.2|4784.4|4785.3|4782.5|29
1608819060000|2020-12-24 14:11:00|4785.4|4782.6|4784.8|4782|4785.4|4782.6|4784.3|4781.5|68
1608819070000|2020-12-24 14:11:10|4785.2|4782.4|4783.3|4780.5|4785.2|4782.4|4783.3|4780.5|19
1608819080000|2020-12-24 14:11:20|4782.8|4780|4784.2|4781.4|4785.2|4782.4|4782.4|4779.6|40
1608819090000|2020-12-24 14:11:30|4783.4|4780.6|4783.3|4780.5|4784.2|4781.4|4782.4|4779.6|28
1608819100000|2020-12-24 14:11:40|4783.2|4780.4|4784.3|4781.5|4784.3|4781.5|4783.2|4780.4|18
1608819110000|2020-12-24 14:11:50|||||||||1
1608819120000|2020-12-24 14:12:00|4784.4|4781.6|4782.3|4779.5|4785.2|4782.4|4782.3|4779.5|51
1608819130000|2020-12-24 14:12:10|4782.2|4779.4|4781.3|4778.5|4783.2|4780.4|4781.2|4778.4|33
1608819140000|2020-12-24 14:12:20|4781.2|4778.4|4781.3|4778.5|4781.3|4778.5|4781.2|4778.4|2
1608819150000|2020-12-24 14:12:30|4781.2|4778.4|4780.3|4777.5|4781.3|4778.5|4780.2|4777.4|38
1608819160000|2020-12-24 14:12:40|4780.7|4777.9|4782.8|4780|4783.3|4780.5|4780.3|4777.5|44
1608819170000|2020-12-24 14:12:50|4782.4|4779.6|4782.4|4779.6|4783.2|4780.4|4782.3|4779.5|19
1608819180000|2020-12-24 14:13:00|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4781.3|4778.5|10
1608819190000|2020-12-24 14:13:10|4781.9|4779.1|4782.3|4779.5|4782.3|4779.5|4781.9|4779.1|1
1608819200000|2020-12-24 14:13:20|4781.5|4778.7|4780.3|4777.5|4782.1|4779.3|4780.3|4777.5|25
1608819210000|2020-12-24 14:13:30|4781.1|4778.3|4781.3|4778.5|4781.3|4778.5|4780.3|4777.5|40
1608819220000|2020-12-24 14:13:40|4780.5|4777.7|4781.3|4778.5|4781.3|4778.5|4780.3|4777.5|31
1608819230000|2020-12-24 14:13:50|4780.3|4777.5|4779.8|4777|4780.3|4777.5|4779.3|4776.5|45
1608819240000|2020-12-24 14:14:00|4779.3|4776.5|4780.3|4777.5|4780.4|4777.6|4779.3|4776.5|31
1608819250000|2020-12-24 14:14:10|4780.2|4777.4|4780.3|4777.5|4780.3|4777.5|4779.3|4776.5|25
1608819260000|2020-12-24 14:14:20|4781.1|4778.3|4780.3|4777.5|4781.1|4778.3|4780.2|4777.4|50
1608819270000|2020-12-24 14:14:30|4781.3|4778.5|4783.3|4780.5|4783.8|4781|4780.4|4777.6|33
1608819280000|2020-12-24 14:14:40|4782.8|4780|4783.2|4780.4|4783.2|4780.4|4782.4|4779.6|7
1608819290000|2020-12-24 14:14:50|4783.3|4780.5|4781.3|4778.5|4783.3|4780.5|4781.3|4778.5|52
1608819300000|2020-12-24 14:15:00|4782.2|4779.4|4785.7|4782.9|4786.3|4783.5|4781.3|4778.5|97
1608819310000|2020-12-24 14:15:10|4786.1|4783.3|4784.3|4781.5|4786.3|4783.5|4784.2|4781.4|25
1608819320000|2020-12-24 14:15:20|4784.8|4782|4788.3|4785.5|4788.8|4786|4784.8|4782|89
1608819330000|2020-12-24 14:15:30|4788.2|4785.4|4786.4|4783.6|4789.2|4786.4|4786.4|4783.6|85
1608819340000|2020-12-24 14:15:40|4787.2|4784.4|4787.3|4784.5|4787.3|4784.5|4786.8|4784|14
1608819350000|2020-12-24 14:15:50|4787.2|4784.4|4785.4|4782.6|4787.3|4784.5|4785.3|4782.5|34
1608819360000|2020-12-24 14:16:00|4785.3|4782.5|4784.4|4781.6|4785.3|4782.5|4784.4|4781.6|19
1608819370000|2020-12-24 14:16:10|4785.2|4782.4|4785.3|4782.5|4785.3|4782.5|4784.4|4781.6|19
1608819380000|2020-12-24 14:16:20|4784.9|4782.1|4784.2|4781.4|4785.3|4782.5|4783.4|4780.6|51
1608819390000|2020-12-24 14:16:30|4783.4|4780.6|4784.3|4781.5|4784.7|4781.9|4783.4|4780.6|10
1608819400000|2020-12-24 14:16:40|||||||||3
1608819410000|2020-12-24 14:16:50|4783.5|4780.7|4783.3|4780.5|4784.2|4781.4|4783.3|4780.5|46
1608819420000|2020-12-24 14:17:00|4783.4|4780.6|4783.4|4780.6|4784.2|4781.4|4783.4|4780.6|86
1608819430000|2020-12-24 14:17:10|4784.2|4781.4|4784.4|4781.6|4784.4|4781.6|4784.2|4781.4|3
1608819440000|2020-12-24 14:17:20|4785.2|4782.4|4784.3|4781.5|4785.4|4782.6|4784.3|4781.5|23
1608819450000|2020-12-24 14:17:30|4785.3|4782.5|4785.3|4782.5|4785.8|4783|4785.3|4782.5|14
1608819460000|2020-12-24 14:17:40|4785.8|4783|4785.3|4782.5|4786.4|4783.6|4785.3|4782.5|15
1608819470000|2020-12-24 14:17:50|4786.1|4783.3|4785.3|4782.5|4788.4|4785.6|4784.3|4781.5|85
1608819480000|2020-12-24 14:18:00|4784.5|4781.7|4784.3|4781.5|4785.2|4782.4|4783.4|4780.6|26
1608819490000|2020-12-24 14:18:10|4783.9|4781.1|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|18
1608819500000|2020-12-24 14:18:20|4784.3|4781.5|4784.3|4781.5|4784.8|4782|4784.3|4781.5|11
1608819510000|2020-12-24 14:18:30|4784.4|4781.6|4786.4|4783.6|4787.1|4784.3|4784.4|4781.6|29
1608819520000|2020-12-24 14:18:40|4786.8|4784|4786.3|4783.5|4787.2|4784.4|4785.4|4782.6|25
1608819530000|2020-12-24 14:18:50|4785.9|4783.1|4786.3|4783.5|4786.3|4783.5|4785.8|4783|7
1608819540000|2020-12-24 14:19:00|4785.5|4782.7|4785.4|4782.6|4785.9|4783.1|4785.4|4782.6|13
1608819550000|2020-12-24 14:19:10|4785.8|4783|4787.3|4784.5|4787.4|4784.6|4785.8|4783|32
1608819560000|2020-12-24 14:19:20|||||||||4
1608819570000|2020-12-24 14:19:30|4787.2|4784.4|4789.8|4787|4790.3|4787.5|4786.4|4783.6|87
1608819580000|2020-12-24 14:19:40|4790.2|4787.4|4789.4|4786.6|4790.3|4787.5|4789.4|4786.6|24
1608819590000|2020-12-24 14:19:50|4789.8|4787|4788.4|4785.6|4789.8|4787|4788.4|4785.6|48
1608819600000|2020-12-24 14:20:00|4788.8|4786|4785.4|4782.6|4790.3|4787.5|4784.4|4781.6|110
1608819610000|2020-12-24 14:20:10|4785.8|4783|4787.4|4784.6|4788.3|4785.5|4785.8|4783|24
1608819620000|2020-12-24 14:20:20|4788.2|4785.4|4787.3|4784.5|4788.4|4785.6|4787.3|4784.5|47
1608819630000|2020-12-24 14:20:30|4787.4|4784.6|4786.8|4784|4788.2|4785.4|4786.4|4783.6|21
1608819640000|2020-12-24 14:20:40|4786.4|4783.6|4787.2|4784.4|4788.2|4785.4|4786.4|4783.6|7
1608819650000|2020-12-24 14:20:50|4786.3|4783.5|4787.2|4784.4|4787.2|4784.4|4786.3|4783.5|23
1608819660000|2020-12-24 14:21:00|4786.3|4783.5|4787.4|4784.6|4788.3|4785.5|4786.3|4783.5|28
1608819670000|2020-12-24 14:21:10|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4786.4|4783.6|10
1608819680000|2020-12-24 14:21:20|4787.4|4784.6|4787.3|4784.5|4788.2|4785.4|4787.3|4784.5|12
1608819690000|2020-12-24 14:21:30|4787.4|4784.6|4786.4|4783.6|4787.4|4784.6|4786.4|4783.6|13
1608819700000|2020-12-24 14:21:40|4785.5|4782.7|4786.3|4783.5|4786.8|4784|4784.9|4782.1|29
1608819720000|2020-12-24 14:22:00|4785.3|4782.5|4785.3|4782.5|4785.7|4782.9|4785.3|4782.5|12
1608819730000|2020-12-24 14:22:10|4785.2|4782.4|4784.3|4781.5|4785.2|4782.4|4784.2|4781.4|31
1608819740000|2020-12-24 14:22:20|4784.4|4781.6|4784.3|4781.5|4784.4|4781.6|4783.3|4780.5|18
1608819750000|2020-12-24 14:22:30|||||||||1
1608819760000|2020-12-24 14:22:40|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.3|4781.5|9
1608819770000|2020-12-24 14:22:50|4784.3|4781.5|4784.3|4781.5|4784.4|4781.6|4784.3|4781.5|0
1608819780000|2020-12-24 14:23:00|4784.4|4781.6|4787.3|4784.5|4787.3|4784.5|4784.4|4781.6|33
1608819790000|2020-12-24 14:23:10|4786.4|4783.6|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|36
1608819800000|2020-12-24 14:23:20|4785.5|4782.7|4786.3|4783.5|4786.3|4783.5|4785.3|4782.5|28
1608819810000|2020-12-24 14:23:30|4785.9|4783.1|4785.3|4782.5|4785.9|4783.1|4785.3|4782.5|9
1608819820000|2020-12-24 14:23:40|||||||||8
1608819830000|2020-12-24 14:23:50|4784.8|4782|4783.4|4780.6|4784.8|4782|4783.3|4780.5|36
1608819840000|2020-12-24 14:24:00|4784.2|4781.4|4783.3|4780.5|4784.3|4781.5|4783.3|4780.5|15
1608819850000|2020-12-24 14:24:10|||||||||5
1608819860000|2020-12-24 14:24:20|4783.4|4780.6|4783.3|4780.5|4783.8|4781|4783.3|4780.5|13
1608819870000|2020-12-24 14:24:30|4783.4|4780.6|4784.2|4781.4|4784.2|4781.4|4783.3|4780.5|23
1608819880000|2020-12-24 14:24:40|4784.3|4781.5|4785.3|4782.5|4785.4|4782.6|4784.3|4781.5|6
1608819890000|2020-12-24 14:24:50|4786.2|4783.4|4785.3|4782.5|4786.3|4783.5|4785.3|4782.5|7
1608819900000|2020-12-24 14:25:00|4785.2|4782.4|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|10
1608819910000|2020-12-24 14:25:10|4786.2|4783.4|4786.3|4783.5|4786.3|4783.5|4785.4|4782.6|13
1608819920000|2020-12-24 14:25:20|4786.2|4783.4|4786.4|4783.6|4787.3|4784.5|4785.3|4782.5|20
1608819930000|2020-12-24 14:25:30|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|4785.3|4782.5|5
1608819950000|2020-12-24 14:25:50|4785.4|4782.6|4786.3|4783.5|4786.3|4783.5|4785.4|4782.6|13
1608819960000|2020-12-24 14:26:00|4786.2|4783.4|4786.3|4783.5|4786.3|4783.5|4785.3|4782.5|23
1608819970000|2020-12-24 14:26:10|4785.4|4782.6|4785.3|4782.5|4786.2|4783.4|4785.3|4782.5|10
1608819980000|2020-12-24 14:26:20|4785.2|4782.4|4785.2|4782.4|4785.2|4782.4|4784.4|4781.6|26
1608819990000|2020-12-24 14:26:30|4784.8|4782|4785.2|4782.4|4785.2|4782.4|4784.4|4781.6|13
1608820000000|2020-12-24 14:26:40|4784.9|4782.1|4784.3|4781.5|4785.3|4782.5|4784.3|4781.5|2
1608820010000|2020-12-24 14:26:50|4784.4|4781.6|4785.8|4783|4786.3|4783.5|4784.4|4781.6|36
1608820020000|2020-12-24 14:27:00|4785.4|4782.6|4784.2|4781.4|4785.4|4782.6|4784.2|4781.4|12
1608820030000|2020-12-24 14:27:10|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|2
1608820040000|2020-12-24 14:27:20|4784.2|4781.4|4783.4|4780.6|4784.2|4781.4|4783.3|4780.5|27
1608820050000|2020-12-24 14:27:30|4783.8|4781|4783.4|4780.6|4784.2|4781.4|4783.3|4780.5|5
1608820060000|2020-12-24 14:27:40|4783.3|4780.5|4784.3|4781.5|4785.3|4782.5|4783.3|4780.5|22
1608820070000|2020-12-24 14:27:50|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4784.3|4781.5|6
1608820080000|2020-12-24 14:28:00|4785.2|4782.4|4787.3|4784.5|4787.4|4784.6|4785.2|4782.4|20
1608820090000|2020-12-24 14:28:10|4787.4|4784.6|4789.3|4786.5|4790.3|4787.5|4787.4|4784.6|94
1608820100000|2020-12-24 14:28:20|4789.4|4786.6|4788.3|4785.5|4789.4|4786.6|4787.4|4784.6|42
1608820110000|2020-12-24 14:28:30|4788.4|4785.6|4785.3|4782.5|4790.3|4787.5|4785.3|4782.5|148
1608820120000|2020-12-24 14:28:40|4785.2|4782.4|4785.4|4782.6|4787.2|4784.4|4784.3|4781.5|28
1608820130000|2020-12-24 14:28:50|4785.3|4782.5|4785.3|4782.5|4785.4|4782.6|4784.4|4781.6|17
1608820140000|2020-12-24 14:29:00|4785.4|4782.6|4782.4|4779.6|4785.4|4782.6|4782.4|4779.6|36
1608820150000|2020-12-24 14:29:10|4782.3|4779.5|4784.3|4781.5|4784.3|4781.5|4782.3|4779.5|51
1608820160000|2020-12-24 14:29:20|4783.5|4780.7|4784.3|4781.5|4784.3|4781.5|4783.3|4780.5|14
1608820170000|2020-12-24 14:29:30|4785.1|4782.3|4784.3|4781.5|4785.3|4782.5|4784.3|4781.5|13
1608820180000|2020-12-24 14:29:40|4785.2|4782.4|4784.4|4781.6|4785.3|4782.5|4784.3|4781.5|4
1608820190000|2020-12-24 14:29:50|4785.3|4782.5|4786.3|4783.5|4786.3|4783.5|4785.3|4782.5|63
1608820200000|2020-12-24 14:30:00|4786.2|4783.4|4785.8|4783|4788.3|4785.5|4785.4|4782.6|98
1608820210000|2020-12-24 14:30:10|4785.4|4782.6|4786.2|4783.4|4787.4|4784.6|4785.3|4782.5|27
1608820220000|2020-12-24 14:30:20|4786.3|4783.5|4784.4|4781.6|4786.3|4783.5|4783.8|4781|21
1608820230000|2020-12-24 14:30:30|4784.3|4781.5|4782.4|4779.6|4784.4|4781.6|4781.3|4778.5|45
1608820240000|2020-12-24 14:30:40|4783.3|4780.5|4784.3|4781.5|4784.3|4781.5|4782.4|4779.6|24
1608820250000|2020-12-24 14:30:50|4784.4|4781.6|4784.4|4781.6|4784.8|4782|4783.9|4781.1|32
1608820260000|2020-12-24 14:31:00|4784.3|4781.5|4783.3|4780.5|4784.3|4781.5|4782.2|4779.4|39
1608820270000|2020-12-24 14:31:10|4782.4|4779.6|4782.4|4779.6|4783.3|4780.5|4782.3|4779.5|20
1608820280000|2020-12-24 14:31:20|4783.2|4780.4|4783.4|4780.6|4784.3|4781.5|4782.4|4779.6|19
1608820290000|2020-12-24 14:31:30|4784.2|4781.4|4785.3|4782.5|4786.3|4783.5|4783.9|4781.1|26
1608820300000|2020-12-24 14:31:40|4784.8|4782|4785.4|4782.6|4785.4|4782.6|4784.3|4781.5|7
1608820310000|2020-12-24 14:31:50|4786.2|4783.4|4786.3|4783.5|4786.4|4783.6|4786.2|4783.4|10
1608820320000|2020-12-24 14:32:00|4787.4|4784.6|4789.4|4786.6|4789.4|4786.6|4787.4|4784.6|116
1608820330000|2020-12-24 14:32:10|4789.8|4787|4790.4|4787.6|4791.4|4788.6|4789.8|4787|78
1608820340000|2020-12-24 14:32:20|4791.3|4788.5|4792.3|4789.5|4792.4|4789.6|4790.4|4787.6|76
1608820350000|2020-12-24 14:32:30|4792.2|4789.4|4794.3|4791.5|4794.3|4791.5|4791.8|4789|158
1608820360000|2020-12-24 14:32:40|4794.2|4791.4|4792.4|4789.6|4794.2|4791.4|4792.3|4789.5|58
1608820370000|2020-12-24 14:32:50|4791.4|4788.6|4790.3|4787.5|4791.4|4788.6|4790.3|4787.5|62
1608820380000|2020-12-24 14:33:00|4790.4|4787.6|4789.3|4786.5|4790.4|4787.6|4789.2|4786.4|38
1608820390000|2020-12-24 14:33:10|4790.3|4787.5|4790.4|4787.6|4791.3|4788.5|4790.3|4787.5|25
1608820400000|2020-12-24 14:33:20|4790.3|4787.5|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|40
1608820410000|2020-12-24 14:33:30|4790.4|4787.6|4789.3|4786.5|4791.3|4788.5|4789.2|4786.4|27
1608820420000|2020-12-24 14:33:40|4788.8|4786|4790.3|4787.5|4790.3|4787.5|4788.8|4786|12
1608820430000|2020-12-24 14:33:50|4791.3|4788.5|4792.2|4789.4|4792.3|4789.5|4790.8|4788|18
1608820440000|2020-12-24 14:34:00|4791.4|4788.6|4790.3|4787.5|4791.4|4788.6|4790.3|4787.5|44
1608820450000|2020-12-24 14:34:10|4790.4|4787.6|4789.4|4786.6|4791.2|4788.4|4789.4|4786.6|26
1608820460000|2020-12-24 14:34:20|4789.3|4786.5|4789.4|4786.6|4790.3|4787.5|4789.2|4786.4|48
1608820470000|2020-12-24 14:34:30|4789.8|4787|4789.3|4786.5|4790.2|4787.4|4788.4|4785.6|31
1608820480000|2020-12-24 14:34:40|4789.4|4786.6|4789.4|4786.6|4790.3|4787.5|4789.4|4786.6|54
1608820490000|2020-12-24 14:34:50|4789.3|4786.5|4789.4|4786.6|4789.4|4786.6|4789.3|4786.5|1
1608820500000|2020-12-24 14:35:00|4790.2|4787.4|4788.3|4785.5|4790.3|4787.5|4787.3|4784.5|136
1608820510000|2020-12-24 14:35:10|4788.4|4785.6|4790.2|4787.4|4790.2|4787.4|4788.4|4785.6|37
1608820520000|2020-12-24 14:35:20|4789.8|4787|4788.4|4785.6|4790.3|4787.5|4788.4|4785.6|39
1608820530000|2020-12-24 14:35:30|4788.3|4785.5|4787.4|4784.6|4789.2|4786.4|4787.3|4784.5|35
1608820540000|2020-12-24 14:35:40|4787.3|4784.5|4785.3|4782.5|4788.2|4785.4|4785.3|4782.5|177
1608820550000|2020-12-24 14:35:50|4785.2|4782.4|4782.3|4779.5|4785.3|4782.5|4782.3|4779.5|73
1608820560000|2020-12-24 14:36:00|4782.4|4779.6|4780.3|4777.5|4782.8|4780|4778.4|4775.6|176
1608820570000|2020-12-24 14:36:10|4780.4|4777.6|4780.4|4777.6|4781.3|4778.5|4780.4|4777.6|67
1608820580000|2020-12-24 14:36:20|4780.3|4777.5|4780.3|4777.5|4780.3|4777.5|4778.8|4776|46
1608820590000|2020-12-24 14:36:30|4780.4|4777.6|4781.4|4778.6|4781.4|4778.6|4780.3|4777.5|8
1608820600000|2020-12-24 14:36:40|4781.8|4779|4782.3|4779.5|4782.3|4779.5|4780.9|4778.1|39
1608820610000|2020-12-24 14:36:50|4781.3|4778.5|4782.3|4779.5|4782.3|4779.5|4781.3|4778.5|11
1608820620000|2020-12-24 14:37:00|4783.2|4780.4|4780.4|4777.6|4784.2|4781.4|4780.3|4777.5|75
1608820630000|2020-12-24 14:37:10|4781.2|4778.4|4783.2|4780.4|4783.2|4780.4|4780.3|4777.5|51
1608820640000|2020-12-24 14:37:20|4782.8|4780|4786.2|4783.4|4786.3|4783.5|4782.4|4779.6|39
1608820650000|2020-12-24 14:37:30|4786.3|4783.5|4785.4|4782.6|4786.4|4783.6|4784.4|4781.6|125
1608820660000|2020-12-24 14:37:40|4785.3|4782.5|4783.4|4780.6|4785.4|4782.6|4783.4|4780.6|33
1608820670000|2020-12-24 14:37:50|4784.2|4781.4|4783.3|4780.5|4784.3|4781.5|4782.4|4779.6|41
1608820680000|2020-12-24 14:38:00|4783.4|4780.6|4783.8|4781|4784.8|4782|4783.3|4780.5|25
1608820690000|2020-12-24 14:38:10|4783.4|4780.6|4783.3|4780.5|4784.3|4781.5|4782.4|4779.6|53
1608820700000|2020-12-24 14:38:20|4783.4|4780.6|4784.3|4781.5|4784.4|4781.6|4783.3|4780.5|15
1608820710000|2020-12-24 14:38:30|4784.4|4781.6|4784.3|4781.5|4784.4|4781.6|4783.4|4780.6|17
1608820720000|2020-12-24 14:38:40|4784.2|4781.4|4784.4|4781.6|4785.3|4782.5|4784.2|4781.4|24
1608820730000|2020-12-24 14:38:50|4784.2|4781.4|4782.2|4779.4|4784.3|4781.5|4781.3|4778.5|48
1608820740000|2020-12-24 14:39:00|4782.3|4779.5|4781.3|4778.5|4782.3|4779.5|4781.2|4778.4|14
1608820750000|2020-12-24 14:39:10|4781.4|4778.6|4779.2|4776.4|4781.4|4778.6|4779.2|4776.4|71
1608820760000|2020-12-24 14:39:20|4779.3|4776.5|4779.3|4776.5|4779.4|4776.6|4778.4|4775.6|64
1608820770000|2020-12-24 14:39:30|4779.4|4776.6|4779.3|4776.5|4780.4|4777.6|4779.3|4776.5|21
1608820780000|2020-12-24 14:39:40|4779.4|4776.6|4778.9|4776.1|4779.4|4776.6|4778.4|4775.6|23
1608820790000|2020-12-24 14:39:50|4779.3|4776.5|4779.3|4776.5|4779.4|4776.6|4778.4|4775.6|10
1608820800000|2020-12-24 14:40:00|4779.2|4776.4|4776.3|4773.5|4779.3|4776.5|4776.3|4773.5|110
1608820810000|2020-12-24 14:40:10|4776.4|4773.6|4777.4|4774.6|4778.3|4775.5|4775.4|4772.6|96
1608820820000|2020-12-24 14:40:20|4777.3|4774.5|4777.4|4774.6|4778.2|4775.4|4776.4|4773.6|38
1608820830000|2020-12-24 14:40:30|4777.8|4775|4777.3|4774.5|4778.2|4775.4|4776.4|4773.6|22
1608820840000|2020-12-24 14:40:40|4777.2|4774.4|4778.2|4775.4|4778.4|4775.6|4777.2|4774.4|29
1608820850000|2020-12-24 14:40:50|4778.3|4775.5|4777.4|4774.6|4778.3|4775.5|4777.4|4774.6|31
1608820860000|2020-12-24 14:41:00|4777.3|4774.5|4776.4|4773.6|4778.2|4775.4|4776.3|4773.5|26
1608820870000|2020-12-24 14:41:10|4777.2|4774.4|4780.3|4777.5|4780.3|4777.5|4777.2|4774.4|47
1608820880000|2020-12-24 14:41:20|4779.4|4776.6|4779.4|4776.6|4780.4|4777.6|4779.2|4776.4|53
1608820890000|2020-12-24 14:41:30|4780.2|4777.4|4781.4|4778.6|4781.4|4778.6|4780.2|4777.4|36
1608820900000|2020-12-24 14:41:40|4780.4|4777.6|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|44
1608820910000|2020-12-24 14:41:50|4781.8|4779|4783.4|4780.6|4785.3|4782.5|4781.8|4779|107
1608820920000|2020-12-24 14:42:00|4783.3|4780.5|4783.3|4780.5|4783.4|4780.6|4782.4|4779.6|14
1608820930000|2020-12-24 14:42:10|4783.4|4780.6|4783.4|4780.6|4784.3|4781.5|4783.3|4780.5|17
1608820940000|2020-12-24 14:42:20|4784.2|4781.4|4785.3|4782.5|4785.3|4782.5|4783.3|4780.5|31
1608820950000|2020-12-24 14:42:30|4785.2|4782.4|4785.3|4782.5|4787.3|4784.5|4785.2|4782.4|52
1608820960000|2020-12-24 14:42:40|4785.2|4782.4|4785.3|4782.5|4786.3|4783.5|4784.4|4781.6|93
1608820970000|2020-12-24 14:42:50|4785.4|4782.6|4785.4|4782.6|4785.4|4782.6|4784.5|4781.7|18
1608820980000|2020-12-24 14:43:00|4784.8|4782|4782.8|4780|4784.8|4782|4782.3|4779.5|41
1608820990000|2020-12-24 14:43:10|4783.3|4780.5|4780.4|4777.6|4783.3|4780.5|4780.3|4777.5|26
1608821000000|2020-12-24 14:43:20|||||||||1
1608821010000|2020-12-24 14:43:30|4780.8|4778|4780.4|4777.6|4780.9|4778.1|4780.4|4777.6|10
1608821020000|2020-12-24 14:43:40|4780.3|4777.5|4782.2|4779.4|4783.2|4780.4|4779.3|4776.5|131
1608821030000|2020-12-24 14:43:50|4782.3|4779.5|4781.3|4778.5|4782.4|4779.6|4781.2|4778.4|20
1608821040000|2020-12-24 14:44:00|4780.5|4777.7|4781.8|4779|4781.8|4779|4780.3|4777.5|50
1608821050000|2020-12-24 14:44:10|4782.2|4779.4|4782.3|4779.5|4782.4|4779.6|4781.4|4778.6|10
1608821060000|2020-12-24 14:44:20|4781.8|4779|4780.3|4777.5|4781.8|4779|4779.4|4776.6|13
1608821070000|2020-12-24 14:44:30|4780.5|4777.7|4784.3|4781.5|4784.3|4781.5|4780.5|4777.7|51
1608821080000|2020-12-24 14:44:40|4784.4|4781.6|4784.3|4781.5|4784.4|4781.6|4783.9|4781.1|4
1608821090000|2020-12-24 14:44:50|4784.4|4781.6|4783.3|4780.5|4784.4|4781.6|4783.3|4780.5|15
1608821100000|2020-12-24 14:45:00|4783.4|4780.6|4783.3|4780.5|4784.4|4781.6|4783.3|4780.5|28
1608821110000|2020-12-24 14:45:10|4782.5|4779.7|4782.3|4779.5|4782.5|4779.7|4781.9|4779.1|29
1608821120000|2020-12-24 14:45:20|4781.4|4778.6|4781.4|4778.6|4782.4|4779.6|4781.4|4778.6|15
1608821130000|2020-12-24 14:45:30|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4779.3|4776.5|17
1608821140000|2020-12-24 14:45:40|4780.5|4777.7|4780.3|4777.5|4780.5|4777.7|4780.3|4777.5|3
1608821150000|2020-12-24 14:45:50|4780.4|4777.6|4782.3|4779.5|4782.4|4779.6|4780.4|4777.6|9
1608821160000|2020-12-24 14:46:00|4782.4|4779.6|4782.4|4779.6|4783.3|4780.5|4782.3|4779.5|20
1608821170000|2020-12-24 14:46:10|4782.3|4779.5|4781.3|4778.5|4782.4|4779.6|4780.4|4777.6|8
1608821180000|2020-12-24 14:46:20|4781.4|4778.6|4781.3|4778.5|4781.4|4778.6|4781.3|4778.5|0
1608821190000|2020-12-24 14:46:30|4781.4|4778.6|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|11
1608821200000|2020-12-24 14:46:40|4782.3|4779.5|4782.4|4779.6|4782.8|4780|4782.3|4779.5|5
1608821210000|2020-12-24 14:46:50|4782.3|4779.5|4783.3|4780.5|4783.3|4780.5|4781.4|4778.6|30
1608821220000|2020-12-24 14:47:00|4783.4|4780.6|4782.3|4779.5|4783.4|4780.6|4782.3|4779.5|33
1608821230000|2020-12-24 14:47:10|4781.9|4779.1|4781.4|4778.6|4782.3|4779.5|4781.4|4778.6|19
1608821240000|2020-12-24 14:47:20|4781.3|4778.5|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|9
1608821250000|2020-12-24 14:47:30|4780.4|4777.6|4780.8|4778|4783.3|4780.5|4780.3|4777.5|67
1608821260000|2020-12-24 14:47:40|4781.3|4778.5|4780.8|4778|4781.3|4778.5|4780.4|4777.6|7
1608821270000|2020-12-24 14:47:50|4781.3|4778.5|4780.2|4777.4|4781.3|4778.5|4779.4|4776.6|42
1608821280000|2020-12-24 14:48:00|4780.3|4777.5|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|27
1608821290000|2020-12-24 14:48:10|4780.4|4777.6|4780.3|4777.5|4780.8|4778|4779.4|4776.6|33
1608821300000|2020-12-24 14:48:20|4780.2|4777.4|4780.3|4777.5|4780.4|4777.6|4779.4|4776.6|6
1608821310000|2020-12-24 14:48:30|4779.5|4776.7|4778.4|4775.6|4779.5|4776.7|4777.3|4774.5|64
1608821320000|2020-12-24 14:48:40|4778.3|4775.5|4778.3|4775.5|4779.2|4776.4|4778.3|4775.5|10
1608821330000|2020-12-24 14:48:50|4778.4|4775.6|4778.3|4775.5|4780.3|4777.5|4778.3|4775.5|35
1608821340000|2020-12-24 14:49:00|4778.4|4775.6|4777.3|4774.5|4778.4|4775.6|4777.2|4774.4|110
1608821350000|2020-12-24 14:49:10|4777.4|4774.6|4777.8|4775|4778.2|4775.4|4777.3|4774.5|47
1608821360000|2020-12-24 14:49:20|4777.4|4774.6|4780.3|4777.5|4780.3|4777.5|4777.4|4774.6|27
1608821370000|2020-12-24 14:49:30|4780.4|4777.6|4781.8|4779|4782.4|4779.6|4780.3|4777.5|33
1608821380000|2020-12-24 14:49:40|4782.2|4779.4|4783.2|4780.4|4783.4|4780.6|4782.2|4779.4|12
1608821390000|2020-12-24 14:49:50|4783.3|4780.5|4780.2|4777.4|4783.3|4780.5|4780.2|4777.4|26
1608821400000|2020-12-24 14:50:00|4780.4|4777.6|4781.3|4778.5|4781.3|4778.5|4780.3|4777.5|17
1608821410000|2020-12-24 14:50:10|4781.4|4778.6|4782.7|4779.9|4782.8|4780|4781.3|4778.5|11
1608821420000|2020-12-24 14:50:20|4782.3|4779.5|4782.2|4779.4|4783.2|4780.4|4781.4|4778.6|17
1608821430000|2020-12-24 14:50:30|4781.3|4778.5|4780.7|4777.9|4781.8|4779|4780.3|4777.5|8
1608821440000|2020-12-24 14:50:40|4780.3|4777.5|4782.4|4779.6|4782.4|4779.6|4780.3|4777.5|19
1608821450000|2020-12-24 14:50:50|4782.8|4780|4781.3|4778.5|4783.2|4780.4|4781.3|4778.5|33
1608821460000|2020-12-24 14:51:00|4781.2|4778.4|4782.3|4779.5|4782.3|4779.5|4780.8|4778|49
1608821470000|2020-12-24 14:51:10|4782.2|4779.4|4782.2|4779.4|4783.3|4780.5|4781.4|4778.6|35
1608821480000|2020-12-24 14:51:20|4782.3|4779.5|4782.3|4779.5|4783.3|4780.5|4782.2|4779.4|31
1608821490000|2020-12-24 14:51:30|4783.1|4780.3|4784.3|4781.5|4784.3|4781.5|4783.1|4780.3|26
1608821500000|2020-12-24 14:51:40|4784.2|4781.4|4785.2|4782.4|4785.3|4782.5|4784.2|4781.4|30
1608821510000|2020-12-24 14:51:50|4785.3|4782.5|4786.2|4783.4|4786.3|4783.5|4785.2|4782.4|34
1608821520000|2020-12-24 14:52:00|4785.3|4782.5|4786.2|4783.4|4786.3|4783.5|4785.3|4782.5|40
1608821530000|2020-12-24 14:52:10|4786.3|4783.5|4785.3|4782.5|4786.3|4783.5|4784.3|4781.5|25
1608821540000|2020-12-24 14:52:20|4785.4|4782.6|4785.3|4782.5|4786.2|4783.4|4785.3|4782.5|43
1608821550000|2020-12-24 14:52:30|4785.2|4782.4|4784.3|4781.5|4785.4|4782.6|4784.3|4781.5|48
1608821560000|2020-12-24 14:52:40|4784.4|4781.6|4783.3|4780.5|4785.3|4782.5|4783.3|4780.5|31
1608821570000|2020-12-24 14:52:50|4782.5|4779.7|4782.2|4779.4|4782.5|4779.7|4782.2|4779.4|13
1608821580000|2020-12-24 14:53:00|4781.3|4778.5|4781.4|4778.6|4782.3|4779.5|4780.4|4777.6|43
1608821590000|2020-12-24 14:53:10|4782.2|4779.4|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|17
1608821600000|2020-12-24 14:53:20|4782.3|4779.5|4782.4|4779.6|4782.4|4779.6|4782.2|4779.4|5
1608821610000|2020-12-24 14:53:30|4782.8|4780|4783.3|4780.5|4783.3|4780.5|4782.3|4779.5|5
1608821620000|2020-12-24 14:53:40|4783.4|4780.6|4782.3|4779.5|4784.3|4781.5|4782.2|4779.4|22
1608821630000|2020-12-24 14:53:50|4782.4|4779.6|4783.2|4780.4|4783.3|4780.5|4782.3|4779.5|10
1608821640000|2020-12-24 14:54:00|4782.4|4779.6|4782.3|4779.5|4782.4|4779.6|4782.3|4779.5|2
1608821650000|2020-12-24 14:54:10|4782.4|4779.6|4782.3|4779.5|4783.4|4780.6|4782.3|4779.5|14
1608821660000|2020-12-24 14:54:20|||||||||9
1608821670000|2020-12-24 14:54:30|4781.9|4779.1|4782.3|4779.5|4782.4|4779.6|4781.4|4778.6|16
1608821680000|2020-12-24 14:54:40|4781.5|4778.7|4782.3|4779.5|4782.3|4779.5|4781.4|4778.6|11
1608821690000|2020-12-24 14:54:50|4782.2|4779.4|4781.3|4778.5|4782.3|4779.5|4781.3|4778.5|8
1608821700000|2020-12-24 14:55:00|4780.4|4777.6|4781.2|4778.4|4781.3|4778.5|4780.2|4777.4|46
1608821710000|2020-12-24 14:55:10|4780.8|4778|4781.2|4778.4|4781.3|4778.5|4780.8|4778|7
1608821720000|2020-12-24 14:55:20|4780.8|4778|4781.3|4778.5|4781.3|4778.5|4780.8|4778|2
1608821730000|2020-12-24 14:55:30|4781.2|4778.4|4780.3|4777.5|4781.2|4778.4|4780.2|4777.4|1
1608821740000|2020-12-24 14:55:40|4780.2|4777.4|4780.3|4777.5|4780.3|4777.5|4779.2|4776.4|36
1608821750000|2020-12-24 14:55:50|4780.4|4777.6|4781.8|4779|4782.2|4779.4|4780.3|4777.5|76
1608821760000|2020-12-24 14:56:00|4781.9|4777.9|4780.3|4777.5|4781.9|4778.4|4779.3|4776.5|72
1608821770000|2020-12-24 14:56:10|4780.2|4777.4|4778.3|4775.5|4780.2|4777.4|4778.2|4775.4|24
1608821780000|2020-12-24 14:56:20|4778.2|4775.4|4779.3|4776.5|4779.3|4776.5|4778.2|4775.4|27
1608821790000|2020-12-24 14:56:30|4779.2|4776.4|4778.2|4775.4|4779.2|4776.4|4777.2|4774.4|96
1608821800000|2020-12-24 14:56:40|4778.3|4775.5|4778.3|4775.5|4778.3|4775.5|4778.3|4775.5|4
1608821810000|2020-12-24 14:56:50|4779.2|4776.4|4783.3|4780.5|4783.3|4780.5|4779.2|4776.4|116
1608821820000|2020-12-24 14:57:00|4783.8|4781|4783.3|4780.5|4785.2|4782.4|4782.2|4779.4|55
1608821830000|2020-12-24 14:57:10|4782.9|4780.1|4785.2|4782.4|4785.2|4782.4|4782.9|4780.1|25
1608821840000|2020-12-24 14:57:20|4785.3|4782.5|4786.3|4783.5|4787.3|4784.5|4785.2|4782.4|114
1608821850000|2020-12-24 14:57:30|4787.2|4784.4|4787.8|4785|4788.3|4785.5|4787.2|4784.4|55
1608821860000|2020-12-24 14:57:40|4787.3|4784.5|4785.3|4782.5|4787.3|4784.5|4785.2|4782.4|61
1608821870000|2020-12-24 14:57:50|4786.4|4783.6|4786.4|4783.6|4787.2|4784.4|4785.4|4782.6|22
1608821880000|2020-12-24 14:58:00|4786.3|4783.5|4785.3|4782.5|4786.3|4783.5|4785.2|4782.4|25
1608821890000|2020-12-24 14:58:10|4785.7|4782.9|4785.2|4782.4|4786.3|4783.5|4785.2|4782.4|16
1608821900000|2020-12-24 14:58:20|4785.3|4782.5|4784.3|4781.5|4785.3|4782.5|4783.3|4780.5|61
1608821910000|2020-12-24 14:58:30|4784.7|4781.9|4786.2|4783.4|4786.2|4783.4|4784.7|4781.9|13
1608821920000|2020-12-24 14:58:40|4785.8|4783|4787.2|4784.4|4787.3|4784.5|4785.2|4782.4|98
1608821930000|2020-12-24 14:58:50|4787.3|4784.5|4789.3|4786.5|4789.3|4786.5|4787.3|4784.5|75
1608821940000|2020-12-24 14:59:00|4788.8|4786|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|56
1608821950000|2020-12-24 14:59:10|4788.2|4785.4|4786.3|4783.5|4788.3|4785.5|4786.3|4783.5|27
1608821960000|2020-12-24 14:59:20|4786.4|4783.6|4786.2|4783.4|4786.4|4783.6|4785.8|4783|20
1608821970000|2020-12-24 14:59:30|4786.3|4783.5|4787.3|4784.5|4788.3|4785.5|4786.3|4783.5|106
1608821980000|2020-12-24 14:59:40|4788.1|4785.3|4788.2|4785.4|4788.4|4785.6|4787.3|4784.5|30
1608821990000|2020-12-24 14:59:50|4787.8|4785|4786.3|4783.5|4787.8|4785|4786.2|4783.4|44
1608822000000|2020-12-24 15:00:00|4785.8|4783|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|60
1608822010000|2020-12-24 15:00:10|4787.3|4784.5|4786.3|4783.5|4787.3|4784.5|4785.3|4782.5|49
1608822020000|2020-12-24 15:00:20|4786.2|4783.4|4783.4|4780.6|4786.2|4783.4|4783.3|4780.5|58
1608822030000|2020-12-24 15:00:30|4783.8|4781|4782.4|4779.6|4784.2|4781.4|4782.3|4779.5|64
1608822040000|2020-12-24 15:00:40|4783.2|4780.4|4782.3|4779.5|4784.4|4781.6|4782.3|4779.5|46
1608822050000|2020-12-24 15:00:50|4782.4|4779.6|4781.3|4778.5|4782.4|4779.6|4781.3|4778.5|16
1608822060000|2020-12-24 15:01:00|4781.2|4778.4|4780.3|4777.5|4781.3|4778.5|4779.4|4776.6|58
1608822070000|2020-12-24 15:01:10|4780.4|4777.6|4780.4|4777.6|4781.3|4778.5|4780.3|4777.5|25
1608822080000|2020-12-24 15:01:20|4780.3|4777.5|4780.4|4777.6|4780.4|4777.6|4780.3|4777.5|23
1608822090000|2020-12-24 15:01:30|4781.2|4778.4|4781.3|4778.5|4781.4|4778.6|4780.4|4777.6|8
1608822100000|2020-12-24 15:01:40|4781.4|4778.6|4782.4|4779.6|4782.4|4779.6|4781.3|4778.5|25
1608822110000|2020-12-24 15:01:50|4783.2|4780.4|4782.3|4779.5|4784.2|4781.4|4782.2|4779.4|26
1608822120000|2020-12-24 15:02:00|4781.4|4778.6|4783.3|4780.5|4783.3|4780.5|4781.2|4778.4|38
1608822130000|2020-12-24 15:02:10|4782.4|4779.6|4783.3|4780.5|4783.3|4780.5|4782.3|4779.5|11
1608822140000|2020-12-24 15:02:20|4783.4|4780.6|4783.8|4781|4784.3|4781.5|4783.4|4780.6|18
1608822150000|2020-12-24 15:02:30|4783.4|4780.6|4784.4|4781.6|4785.4|4782.6|4783.4|4780.6|20
1608822160000|2020-12-24 15:02:40|4784.3|4781.5|4785.2|4782.4|4785.3|4782.5|4783.3|4780.5|27
1608822170000|2020-12-24 15:02:50|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4784.3|4781.5|12
1608822180000|2020-12-24 15:03:00|4785.4|4782.6|4786.2|4783.4|4786.2|4783.4|4783.3|4780.5|48
1608822190000|2020-12-24 15:03:10|4785.4|4782.6|4785.4|4782.6|4785.8|4783|4785.2|4782.4|10
1608822200000|2020-12-24 15:03:20|4785.8|4783|4784.4|4781.6|4786.3|4783.5|4784.4|4781.6|9
1608822210000|2020-12-24 15:03:30|4784.3|4781.5|4785.3|4782.5|4785.4|4782.6|4784.3|4781.5|11
1608822220000|2020-12-24 15:03:40|4785.2|4782.4|4786.3|4783.5|4786.3|4783.5|4784.3|4781.5|11
1608822230000|2020-12-24 15:03:50|4786.2|4783.4|4786.2|4783.4|4786.3|4783.5|4784.5|4781.7|30
1608822240000|2020-12-24 15:04:00|4785.4|4782.6|4788.2|4785.4|4788.2|4785.4|4785.2|4782.4|56
1608822250000|2020-12-24 15:04:10|4787.4|4784.6|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|16
1608822260000|2020-12-24 15:04:20|4787.3|4784.5|4787.2|4784.4|4788.3|4785.5|4787.2|4784.4|40
1608822270000|2020-12-24 15:04:30|4786.4|4783.6|4786.3|4783.5|4786.4|4783.6|4786.1|4783.3|32
1608822280000|2020-12-24 15:04:40|4786.2|4783.4|4786.2|4783.4|4786.4|4783.6|4785.3|4782.5|43
1608822290000|2020-12-24 15:04:50|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|4786.2|4783.4|0
1608822300000|2020-12-24 15:05:00|4786.2|4783.4|4789.2|4786.4|4789.2|4786.4|4786.2|4783.4|69
1608822310000|2020-12-24 15:05:10|4790.2|4787.4|4789.2|4786.4|4790.2|4787.4|4788.4|4785.6|71
1608822320000|2020-12-24 15:05:20|4788.3|4785.5|4788.8|4786|4790.2|4787.4|4788.2|4785.4|43
1608822330000|2020-12-24 15:05:30|4788.3|4785.5|4789.8|4787|4790.2|4787.4|4788.2|4785.4|63
1608822340000|2020-12-24 15:05:40|4790.2|4787.4|4791.2|4788.4|4791.3|4788.5|4789.2|4786.4|81
1608822350000|2020-12-24 15:05:50|4791.3|4788.5|4790.3|4787.5|4791.3|4788.5|4790.2|4787.4|75
1608822360000|2020-12-24 15:06:00|4791.2|4788.4|4789.3|4786.5|4791.2|4788.4|4789.2|4786.4|45
1608822370000|2020-12-24 15:06:10|4789.2|4786.4|4789.2|4786.4|4789.3|4786.5|4789.2|4786.4|8
1608822380000|2020-12-24 15:06:20|4789.3|4786.5|4789.3|4786.5|4789.4|4786.6|4789.2|4786.4|0
1608822390000|2020-12-24 15:06:30|4789.2|4786.4|4791.3|4788.5|4791.4|4788.6|4789.2|4786.4|80
1608822400000|2020-12-24 15:06:40|4791.2|4788.4|4791.3|4788.5|4791.4|4788.6|4790.8|4788|6
1608822410000|2020-12-24 15:06:50|4791.2|4788.4|4790.2|4787.4|4791.2|4788.4|4789.2|4786.4|40
1608822420000|2020-12-24 15:07:00|4790.3|4787.5|4790.2|4787.4|4791.2|4788.4|4790.2|4787.4|32
1608822430000|2020-12-24 15:07:10|4790.3|4787.5|4790.3|4787.5|4790.8|4788|4790.3|4787.5|14
1608822440000|2020-12-24 15:07:20|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4790.3|4787.5|16
1608822450000|2020-12-24 15:07:30|4790.8|4788|4790.3|4787.5|4791.2|4788.4|4790.2|4787.4|9
1608822460000|2020-12-24 15:07:40|4790.2|4787.4|4790.2|4787.4|4790.3|4787.5|4789.3|4786.5|15
1608822470000|2020-12-24 15:07:50|4789.4|4786.6|4789.2|4786.4|4789.4|4786.6|4788.4|4785.6|12
1608822480000|2020-12-24 15:08:00|4789.8|4787|4789.3|4786.5|4789.8|4787|4789.2|4786.4|30
1608822490000|2020-12-24 15:08:10|4789.2|4786.4|4790.3|4787.5|4791.2|4788.4|4789.2|4786.4|31
1608822500000|2020-12-24 15:08:20|4790.4|4787.6|4793.2|4790.4|4793.3|4790.5|4790.4|4787.6|63
1608822510000|2020-12-24 15:08:30|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.2|4790.4|12
1608822520000|2020-12-24 15:08:40|4794.2|4791.4|4794.2|4791.4|4794.3|4791.5|4794.2|4791.4|68
1608822530000|2020-12-24 15:08:50|4793.4|4790.6|4795.2|4792.4|4795.3|4792.5|4793.4|4790.6|59
1608822540000|2020-12-24 15:09:00|4796.1|4793.3|4796.2|4793.4|4797.3|4794.5|4795.3|4792.5|223
1608822550000|2020-12-24 15:09:10|4795.3|4792.5|4797.2|4794.4|4797.2|4794.4|4795.3|4792.5|39
1608822560000|2020-12-24 15:09:20|4796.4|4793.6|4797.3|4794.5|4797.3|4794.5|4796.4|4793.6|41
1608822570000|2020-12-24 15:09:30|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4796.3|4793.5|32
1608822580000|2020-12-24 15:09:40|4797.4|4794.6|4798.3|4795.5|4798.4|4795.6|4797.3|4794.5|36
1608822590000|2020-12-24 15:09:50|4798.2|4795.4|4799.2|4796.4|4800.8|4798|4797.4|4794.6|159
1608822600000|2020-12-24 15:10:00|4799.3|4796.5|4801.2|4798.4|4802.2|4799.4|4799.3|4796.5|117
1608822610000|2020-12-24 15:10:10|4800.4|4797.6|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|96
1608822620000|2020-12-24 15:10:20|4800.3|4797.5|4799.2|4796.4|4800.7|4797.9|4799.2|4796.4|59
1608822630000|2020-12-24 15:10:30|4799.3|4796.5|4800.2|4797.4|4800.2|4797.4|4798.2|4795.4|55
1608822640000|2020-12-24 15:10:40|4800.3|4797.5|4800.2|4797.4|4800.3|4797.5|4800.2|4797.4|7
1608822650000|2020-12-24 15:10:50|||||||||12
1608822660000|2020-12-24 15:11:00|4801.2|4798.4|4805.3|4802.5|4806.2|4803.4|4801.2|4798.4|179
1608822670000|2020-12-24 15:11:10|4805.2|4802.4|4806.2|4803.4|4807.2|4804.4|4804.3|4801.5|338
1608822680000|2020-12-24 15:11:20|4805.2|4802.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|100
1608822690000|2020-12-24 15:11:30|4806|4803.2|4805.2|4802.4|4806|4803.2|4805.2|4802.4|70
1608822700000|2020-12-24 15:11:40|4806|4803.2|4805.3|4802.5|4808.1|4805.3|4805.2|4802.4|153
1608822710000|2020-12-24 15:11:50|4805.4|4802.6|4806.3|4803.5|4806.3|4803.5|4805.2|4802.4|27
1608822720000|2020-12-24 15:12:00|4805.4|4802.6|4805.4|4802.6|4806.4|4803.6|4805.4|4802.6|54
1608822730000|2020-12-24 15:12:10|4806.2|4803.4|4807.4|4804.6|4807.8|4805|4805.4|4802.6|73
1608822740000|2020-12-24 15:12:20|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4806.3|4803.5|53
1608822750000|2020-12-24 15:12:30|4807.4|4804.6|4807.3|4804.5|4807.4|4804.6|4807.3|4804.5|14
1608822760000|2020-12-24 15:12:40|4806.4|4803.6|4807.3|4804.5|4807.4|4804.6|4806.2|4803.4|27
1608822770000|2020-12-24 15:12:50|4807.4|4804.6|4806.4|4803.6|4808.3|4805.5|4806.4|4803.6|61
1608822780000|2020-12-24 15:13:00|4806.3|4803.5|4807.4|4804.6|4807.4|4804.6|4806.2|4803.4|53
1608822790000|2020-12-24 15:13:10|4807.3|4804.5|4808.4|4805.6|4808.4|4805.6|4806.4|4803.6|33
1608822800000|2020-12-24 15:13:20|4808.3|4805.5|4807.4|4804.6|4808.4|4805.6|4807.3|4804.5|44
1608822810000|2020-12-24 15:13:30|4808.3|4805.5|4808.3|4805.5|4808.4|4805.6|4807.4|4804.6|31
1608822820000|2020-12-24 15:13:40|4808.4|4805.6|4807.4|4804.6|4809.4|4806.6|4807.4|4804.6|84
1608822830000|2020-12-24 15:13:50|4808.2|4805.4|4807.4|4804.6|4808.4|4805.6|4807.4|4804.6|30
1608822840000|2020-12-24 15:14:00|4807.3|4804.5|4808.4|4805.6|4808.4|4805.6|4806.4|4803.6|38
1608822850000|2020-12-24 15:14:10|4808.8|4806|4809.3|4806.5|4809.3|4806.5|4808.4|4805.6|26
1608822860000|2020-12-24 15:14:20|4809.2|4806.4|4810.8|4808|4811.2|4808.4|4809.2|4806.4|99
1608822870000|2020-12-24 15:14:30|4810.4|4807.6|4808.2|4805.4|4810.8|4808|4807.4|4804.6|79
1608822880000|2020-12-24 15:14:40|4807.8|4805|4806.3|4803.5|4808.3|4805.5|4804.4|4801.6|121
1608822890000|2020-12-24 15:14:50|4806.2|4803.4|4807.3|4804.5|4807.4|4804.6|4806.2|4803.4|53
1608822900000|2020-12-24 15:15:00|4806.9|4804.1|4805.4|4802.6|4807.3|4804.5|4805.4|4802.6|31
1608822910000|2020-12-24 15:15:10|4805.3|4802.5|4805.3|4802.5|4805.4|4802.6|4805.3|4802.5|16
1608822920000|2020-12-24 15:15:20|4805.2|4802.4|4805.3|4802.5|4805.4|4802.6|4805.2|4802.4|17
1608822930000|2020-12-24 15:15:30|4805.4|4802.6|4805.3|4802.5|4805.4|4802.6|4805.3|4802.5|3
1608822940000|2020-12-24 15:15:40|4805.4|4802.6|4807.3|4804.5|4807.3|4804.5|4805.4|4802.6|39
1608822950000|2020-12-24 15:15:50|4808.1|4805.3|4809.3|4806.5|4810.3|4807.5|4808.1|4805.3|117
1608822960000|2020-12-24 15:16:00|4809.2|4806.4|4808.4|4805.6|4809.2|4806.4|4808.3|4805.5|43
1608822970000|2020-12-24 15:16:10|4808.3|4805.5|4808.4|4805.6|4809.2|4806.4|4808.3|4805.5|9
1608822980000|2020-12-24 15:16:20|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4807.4|4804.6|42
1608822990000|2020-12-24 15:16:30|4808.2|4805.4|4808.3|4805.5|4808.4|4805.6|4808.2|4805.4|34
1608823000000|2020-12-24 15:16:40|4808.4|4805.6|4809.3|4806.5|4809.4|4806.6|4808.3|4805.5|21
1608823010000|2020-12-24 15:16:50|4809.4|4806.6|4808.4|4805.6|4810.2|4807.4|4808.3|4805.5|54
1608823020000|2020-12-24 15:17:00|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|6
1608823030000|2020-12-24 15:17:10|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|21
1608823040000|2020-12-24 15:17:20|4808.8|4806|4808.3|4805.5|4809.2|4806.4|4807.3|4804.5|32
1608823050000|2020-12-24 15:17:30|4808.4|4805.6|4807.2|4804.4|4808.4|4805.6|4806.3|4803.5|21
1608823060000|2020-12-24 15:17:40|4808|4805.2|4808.3|4805.5|4808.4|4805.6|4807.2|4804.4|25
1608823070000|2020-12-24 15:17:50|4809.2|4806.4|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|27
1608823080000|2020-12-24 15:18:00|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4808.2|4805.4|30
1608823090000|2020-12-24 15:18:10|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|3
1608823100000|2020-12-24 15:18:20|4808.4|4805.6|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|15
1608823110000|2020-12-24 15:18:30|4808.4|4805.6|4809.2|4806.4|4809.3|4806.5|4808.4|4805.6|28
1608823120000|2020-12-24 15:18:40|4808.8|4806|4808.4|4805.6|4809.3|4806.5|4808.4|4805.6|32
1608823130000|2020-12-24 15:18:50|4809.2|4806.4|4808.2|4805.4|4809.2|4806.4|4807.3|4804.5|23
1608823140000|2020-12-24 15:19:00|4807.8|4805|4808.3|4805.5|4809.3|4806.5|4807.2|4804.4|44
1608823150000|2020-12-24 15:19:10|4808.7|4805.9|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|9
1608823160000|2020-12-24 15:19:20|4808.3|4805.5|4808.2|4805.4|4808.4|4805.6|4808.2|4805.4|5
1608823170000|2020-12-24 15:19:30|4808.3|4805.5|4808.2|4805.4|4808.3|4805.5|4807.3|4804.5|16
1608823180000|2020-12-24 15:19:40|4808.3|4805.5|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|11
1608823190000|2020-12-24 15:19:50|4807.3|4804.5|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|21
1608823200000|2020-12-24 15:20:00|4807.3|4804.5|4808.2|4805.4|4808.3|4805.5|4807.3|4804.5|23
1608823210000|2020-12-24 15:20:10|4808.4|4805.6|4809.2|4806.4|4809.2|4806.4|4808.4|4805.6|27
1608823220000|2020-12-24 15:20:20|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|7
1608823230000|2020-12-24 15:20:30|4808.2|4805.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|13
1608823240000|2020-12-24 15:20:40|4808.4|4805.6|4808.2|4805.4|4808.7|4805.9|4808.2|4805.4|36
1608823250000|2020-12-24 15:20:50|4807.3|4804.5|4805.2|4802.4|4807.3|4804.5|4805.2|4802.4|34
1608823260000|2020-12-24 15:21:00|4804.4|4801.6|4803.2|4800.4|4804.4|4801.6|4803.2|4800.4|79
1608823270000|2020-12-24 15:21:10|4803.3|4800.5|4802.3|4799.5|4803.3|4800.5|4802.2|4799.4|45
1608823280000|2020-12-24 15:21:20|4802.2|4799.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|36
1608823290000|2020-12-24 15:21:30|4803.3|4800.5|4805.2|4802.4|4805.3|4802.5|4803.3|4800.5|68
1608823300000|2020-12-24 15:21:40|4804.8|4802|4805.2|4802.4|4805.3|4802.5|4804.7|4801.9|8
1608823310000|2020-12-24 15:21:50|4805.3|4802.5|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|23
1608823320000|2020-12-24 15:22:00|||||||||3
1608823330000|2020-12-24 15:22:10|4806.3|4803.5|4805.3|4802.5|4807.2|4804.4|4805.2|4802.4|73
1608823340000|2020-12-24 15:22:20|4805.4|4802.6|4806.3|4803.5|4806.3|4803.5|4805.3|4802.5|16
1608823350000|2020-12-24 15:22:30|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|13
1608823360000|2020-12-24 15:22:40|4806.3|4803.5|4807.2|4804.4|4807.2|4804.4|4806.3|4803.5|10
1608823370000|2020-12-24 15:22:50|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|7
1608823380000|2020-12-24 15:23:00|4806.3|4803.5|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|46
1608823390000|2020-12-24 15:23:10|4806.8|4804|4807.2|4804.4|4807.2|4804.4|4806.4|4803.6|8
1608823400000|2020-12-24 15:23:20|4807.3|4804.5|4807.2|4804.4|4807.3|4804.5|4807.2|4804.4|23
1608823410000|2020-12-24 15:23:30|4807.3|4804.5|4808.2|4805.4|4808.2|4805.4|4807.3|4804.5|21
1608823420000|2020-12-24 15:23:40|||||||||15
1608823430000|2020-12-24 15:23:50|4807.8|4805|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|14
1608823440000|2020-12-24 15:24:00|||||||||10
1608823460000|2020-12-24 15:24:20|||||||||1
1608823470000|2020-12-24 15:24:30|4807.8|4805|4805.2|4802.4|4807.8|4805|4805.2|4802.4|35
1608823480000|2020-12-24 15:24:40|4805.3|4802.5|4804.2|4801.4|4806.2|4803.4|4804.2|4801.4|36
1608823490000|2020-12-24 15:24:50|4805.1|4802.3|4804.7|4801.9|4805.2|4802.4|4804.3|4801.5|47
1608823500000|2020-12-24 15:25:00|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|4804.2|4801.4|30
1608823510000|2020-12-24 15:25:10|4804.2|4801.4|4802.2|4799.4|4804.2|4801.4|4802.2|4799.4|91
1608823520000|2020-12-24 15:25:20|4801.3|4798.5|4802.3|4799.5|4803.2|4800.4|4801.3|4798.5|92
1608823530000|2020-12-24 15:25:30|4802.4|4799.6|4802.3|4799.5|4803.2|4800.4|4801.3|4798.5|12
1608823540000|2020-12-24 15:25:40|4803.1|4800.3|4805.3|4802.5|4806.2|4803.4|4803.1|4800.3|70
1608823550000|2020-12-24 15:25:50|4805.7|4802.9|4806.2|4803.4|4806.4|4803.6|4805.7|4802.9|9
1608823560000|2020-12-24 15:26:00|4805.2|4802.4|4804.2|4801.4|4805.2|4802.4|4803.8|4801|32
1608823570000|2020-12-24 15:26:10|4804.3|4801.5|4806.2|4803.4|4806.3|4803.5|4804.3|4801.5|25
1608823580000|2020-12-24 15:26:20|||||||||3
1608823590000|2020-12-24 15:26:30|4805.8|4803|4805.2|4802.4|4805.8|4803|4804.3|4801.5|29
1608823600000|2020-12-24 15:26:40|4805.3|4802.5|4805.2|4802.4|4805.3|4802.5|4805.2|4802.4|2
1608823610000|2020-12-24 15:26:50|4805.3|4802.5|4807.4|4804.6|4808.2|4805.4|4805.3|4802.5|86
1608823620000|2020-12-24 15:27:00|4807.8|4805|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|14
1608823630000|2020-12-24 15:27:10|4806.8|4804|4807.2|4804.4|4807.2|4804.4|4806.3|4803.5|3
1608823640000|2020-12-24 15:27:20|4807.3|4804.5|4807.3|4804.5|4807.4|4804.6|4807.3|4804.5|16
1608823650000|2020-12-24 15:27:30|4807.4|4804.6|4807.8|4805|4808.4|4805.6|4806.3|4803.5|87
1608823660000|2020-12-24 15:27:40|4808.2|4805.4|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|6
1608823670000|2020-12-24 15:27:50|4806.4|4803.6|4807.3|4804.5|4807.3|4804.5|4806.3|4803.5|16
1608823680000|2020-12-24 15:28:00|4807.2|4804.4|4806.3|4803.5|4807.3|4804.5|4806.3|4803.5|34
1608823690000|2020-12-24 15:28:10|4805.8|4803|4807.2|4804.4|4807.3|4804.5|4805.8|4803|56
1608823700000|2020-12-24 15:28:20|4806.4|4803.6|4807.4|4804.6|4807.4|4804.6|4806.3|4803.5|50
1608823710000|2020-12-24 15:28:30|4807.3|4804.5|4808.2|4805.4|4808.3|4805.5|4807.3|4804.5|9
1608823720000|2020-12-24 15:28:40|4808.4|4805.6|4807.3|4804.5|4808.4|4805.6|4807.2|4804.4|19
1608823730000|2020-12-24 15:28:50|4807.4|4804.6|4807.3|4804.5|4807.4|4804.6|4807.2|4804.4|9
1608823740000|2020-12-24 15:29:00|4807.4|4804.6|4807.3|4804.5|4807.4|4804.6|4807.3|4804.5|1
1608823750000|2020-12-24 15:29:10|||||||||2
1608823760000|2020-12-24 15:29:20|||||||||3
1608823770000|2020-12-24 15:29:30|4807.2|4804.4|4807.2|4804.4|4807.3|4804.5|4806.2|4803.4|57
1608823780000|2020-12-24 15:29:40|4807.3|4804.5|4805.3|4802.5|4807.3|4804.5|4805.3|4802.5|22
1608823790000|2020-12-24 15:29:50|4805.4|4802.6|4806.4|4803.6|4806.4|4803.6|4805.2|4802.4|27
1608823800000|2020-12-24 15:30:00|4807.2|4804.4|4806.3|4803.5|4807.3|4804.5|4806.3|4803.5|25
1608823810000|2020-12-24 15:30:10|4806.4|4803.6|4810.3|4807.5|4810.3|4807.5|4806.4|4803.6|99
1608823820000|2020-12-24 15:30:20|4810.2|4807.4|4809.2|4806.4|4810.3|4807.5|4809.2|4806.4|27
1608823830000|2020-12-24 15:30:30|4809.3|4806.5|4809.4|4806.6|4810.3|4807.5|4809.2|4806.4|28
1608823840000|2020-12-24 15:30:40|4809.2|4806.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|22
1608823850000|2020-12-24 15:30:50|4810.3|4807.5|4810.2|4807.4|4810.3|4807.5|4810.2|4807.4|8
1608823860000|2020-12-24 15:31:00|4810.3|4807.5|4807.2|4804.4|4810.3|4807.5|4807.2|4804.4|108
1608823870000|2020-12-24 15:31:10|4807.3|4804.5|4807.8|4805|4808.2|4805.4|4807.2|4804.4|16
1608823880000|2020-12-24 15:31:20|4807.4|4804.6|4809.3|4806.5|4809.3|4806.5|4807.3|4804.5|26
1608823890000|2020-12-24 15:31:30|4809.2|4806.4|4808.2|4805.4|4809.2|4806.4|4807.8|4805|10
1608823900000|2020-12-24 15:31:40|||||||||3
1608823910000|2020-12-24 15:31:50|4807.4|4804.6|4806.4|4803.6|4807.4|4804.6|4806.2|4803.4|38
1608823920000|2020-12-24 15:32:00|4806.3|4803.5|4804.7|4801.9|4806.3|4803.5|4803.3|4800.5|109
1608823930000|2020-12-24 15:32:10|4805.2|4802.4|4805.3|4802.5|4805.3|4802.5|4804.3|4801.5|12
1608823940000|2020-12-24 15:32:20|4805.2|4802.4|4805.3|4802.5|4805.3|4802.5|4804.3|4801.5|21
1608823950000|2020-12-24 15:32:30|4805.7|4802.9|4806.3|4803.5|4807.2|4804.4|4805.3|4802.5|62
1608823960000|2020-12-24 15:32:40|4807.2|4804.4|4806.2|4803.4|4807.3|4804.5|4805.3|4802.5|23
1608823970000|2020-12-24 15:32:50|4806.3|4803.5|4806.3|4803.5|4807.2|4804.4|4806.3|4803.5|13
1608823980000|2020-12-24 15:33:00|4806.2|4803.4|4806.3|4803.5|4806.3|4803.5|4806.2|4803.4|2
1608823990000|2020-12-24 15:33:10|||||||||2
1608824000000|2020-12-24 15:33:20|4805.2|4802.4|4804.3|4801.5|4805.3|4802.5|4804.3|4801.5|65
1608824010000|2020-12-24 15:33:30|4805.2|4802.4|4805.3|4802.5|4805.3|4802.5|4805.2|4802.4|9
1608824020000|2020-12-24 15:33:40|4805.4|4802.6|4805.2|4802.4|4805.4|4802.6|4804.8|4802|39
1608824030000|2020-12-24 15:33:50|4804.2|4801.4|4804.3|4801.5|4804.4|4801.6|4804.2|4801.4|9
1608824040000|2020-12-24 15:34:00|4804.2|4801.4|4804.3|4801.5|4804.3|4801.5|4804.2|4801.4|8
1608824050000|2020-12-24 15:34:10|||||||||14
1608824060000|2020-12-24 15:34:20|||||||||4
1608824070000|2020-12-24 15:34:30|4804.2|4801.4|4803.2|4800.4|4804.3|4801.5|4803.2|4800.4|27
1608824080000|2020-12-24 15:34:40|4803.3|4800.5|4804.3|4801.5|4804.4|4801.6|4803.3|4800.5|20
1608824090000|2020-12-24 15:34:50|4806.3|4803.5|4807.3|4804.5|4807.3|4804.5|4806.3|4803.5|38
1608824100000|2020-12-24 15:35:00|4806.3|4803.5|4805.3|4802.5|4806.3|4803.5|4805.3|4802.5|34
1608824110000|2020-12-24 15:35:10|4805.2|4802.4|4804.3|4801.5|4805.2|4802.4|4804.3|4801.5|13
1608824120000|2020-12-24 15:35:20|4804.4|4801.6|4803.4|4800.6|4805.2|4802.4|4803.4|4800.6|68
1608824130000|2020-12-24 15:35:30|4802.4|4799.6|4800.3|4797.5|4802.4|4799.6|4800.3|4797.5|50
1608824140000|2020-12-24 15:35:40|4800.4|4797.6|4799.3|4796.5|4801.2|4798.4|4799.3|4796.5|67
1608824150000|2020-12-24 15:35:50|4799.2|4796.4|4799.2|4796.4|4799.3|4796.5|4798.2|4795.4|46
1608824160000|2020-12-24 15:36:00|4798.8|4796|4798.4|4795.6|4799.2|4796.4|4797.3|4794.5|114
1608824170000|2020-12-24 15:36:10|4799.2|4796.4|4797.4|4794.6|4799.2|4796.4|4797.2|4794.4|27
1608824180000|2020-12-24 15:36:20|4797.3|4794.5|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|19
1608824190000|2020-12-24 15:36:30|4797.5|4794.7|4797.4|4794.6|4797.8|4795|4797.2|4794.4|19
1608824200000|2020-12-24 15:36:40|4797.3|4794.5|4800.3|4797.5|4800.3|4797.5|4797.3|4794.5|45
1608824210000|2020-12-24 15:36:50|4799.4|4796.6|4800.2|4797.4|4800.3|4797.5|4799.4|4796.6|26
1608824220000|2020-12-24 15:37:00|4799.4|4796.6|4800.3|4797.5|4800.3|4797.5|4799.4|4796.6|37
1608824230000|2020-12-24 15:37:10|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.3|4797.5|24
1608824240000|2020-12-24 15:37:20|4800.3|4797.5|4798.3|4795.5|4800.3|4797.5|4798.3|4795.5|66
1608824250000|2020-12-24 15:37:30|4798.4|4795.6|4798.4|4795.6|4799.3|4796.5|4798.4|4795.6|39
1608824260000|2020-12-24 15:37:40|4798.3|4795.5|4797.3|4794.5|4798.3|4795.5|4796.2|4793.4|73
1608824270000|2020-12-24 15:37:50|4798.3|4795.5|4798.2|4795.4|4798.3|4795.5|4798.2|4795.4|48
1608824280000|2020-12-24 15:38:00|4798.3|4795.5|4797.3|4794.5|4798.3|4795.5|4797.2|4794.4|47
1608824290000|2020-12-24 15:38:10|4796.4|4793.6|4796.2|4793.4|4796.4|4793.6|4795.4|4792.6|79
1608824300000|2020-12-24 15:38:20|4796.3|4793.5|4792.4|4789.6|4796.3|4793.5|4792.3|4789.5|376
1608824310000|2020-12-24 15:38:30|4791.6|4788.8|4793.4|4790.6|4793.5|4790.7|4790.5|4787.7|161
1608824320000|2020-12-24 15:38:40|4794.3|4791.5|4793.4|4790.6|4794.4|4791.6|4793.4|4790.6|53
1608824330000|2020-12-24 15:38:50|4792.6|4789.8|4792.5|4789.7|4793.4|4790.6|4792.4|4789.6|38
1608824340000|2020-12-24 15:39:00|4792.4|4789.6|4791.4|4788.6|4792.5|4789.7|4791.4|4788.6|42
1608824350000|2020-12-24 15:39:10|4790.6|4787.8|4789.4|4786.6|4790.6|4787.8|4789.4|4786.6|148
1608824360000|2020-12-24 15:39:20|4788.6|4785.8|4788.4|4785.6|4789.4|4786.6|4787.9|4785.1|68
1608824370000|2020-12-24 15:39:30|4788.5|4785.7|4790.4|4787.6|4790.5|4787.7|4788.5|4785.7|32
1608824380000|2020-12-24 15:39:40|4790.3|4787.5|4789.4|4786.6|4790.3|4787.5|4789.4|4786.6|20
1608824390000|2020-12-24 15:39:50|4789.5|4786.7|4789.4|4786.6|4790.4|4787.6|4789.4|4786.6|29
1608824400000|2020-12-24 15:40:00|4788.9|4786.1|4788.4|4785.6|4789.4|4786.6|4787.5|4784.7|63
1608824410000|2020-12-24 15:40:10|4788.5|4785.7|4788.4|4785.6|4789.5|4786.7|4788.4|4785.6|39
1608824420000|2020-12-24 15:40:20|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|4788.4|4785.6|1
1608824430000|2020-12-24 15:40:30|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4787.4|4784.6|31
1608824440000|2020-12-24 15:40:40|4788.5|4785.7|4788.4|4785.6|4788.5|4785.7|4788.4|4785.6|4
1608824450000|2020-12-24 15:40:50|4787.6|4784.8|4788.4|4785.6|4788.4|4785.6|4787.6|4784.8|24
1608824460000|2020-12-24 15:41:00|4788.5|4785.7|4788.4|4785.6|4788.5|4785.7|4788.4|4785.6|13
1608824470000|2020-12-24 15:41:10|4788.5|4785.7|4788.4|4785.6|4788.5|4785.7|4788.4|4785.6|10
1608824480000|2020-12-24 15:41:20|4788.3|4785.5|4787.4|4784.6|4788.3|4785.5|4785.4|4782.6|141
1608824490000|2020-12-24 15:41:30|4787.9|4785.1|4789.4|4786.6|4789.5|4786.7|4787.4|4784.6|45
1608824500000|2020-12-24 15:41:40|4789.5|4786.7|4791.5|4788.7|4791.5|4788.7|4789.5|4786.7|29
1608824510000|2020-12-24 15:41:50|4791.4|4788.6|4789.4|4786.6|4791.4|4788.6|4789.4|4786.6|37
1608824520000|2020-12-24 15:42:00|4788.5|4785.7|4787.5|4784.7|4788.5|4785.7|4787.4|4784.6|23
1608824530000|2020-12-24 15:42:10|4787.4|4784.6|4787.5|4784.7|4788.4|4785.6|4786.6|4783.8|54
1608824540000|2020-12-24 15:42:20|4787.4|4784.6|4787.5|4784.7|4788.4|4785.6|4787.4|4784.6|37
1608824550000|2020-12-24 15:42:30|4787.4|4784.6|4787.4|4784.6|4787.5|4784.7|4786.6|4783.8|2
1608824560000|2020-12-24 15:42:40|4786.5|4783.7|4786.5|4783.7|4787.4|4784.6|4786.5|4783.7|26
1608824570000|2020-12-24 15:42:50|4786.4|4783.6|4785.4|4782.6|4786.4|4783.6|4785.4|4782.6|19
1608824580000|2020-12-24 15:43:00|4786.2|4783.4|4787.4|4784.6|4787.4|4784.6|4785.8|4783|45
1608824590000|2020-12-24 15:43:10|4786.6|4783.8|4786.6|4783.8|4787.4|4784.6|4786.5|4783.7|43
1608824600000|2020-12-24 15:43:20|4787.4|4784.6|4787.4|4784.6|4787.4|4784.6|4787.4|4784.6|31
1608824610000|2020-12-24 15:43:30|4787.5|4784.7|4789.5|4786.7|4789.5|4786.7|4787.5|4784.7|11
1608824620000|2020-12-24 15:43:40|4790.4|4787.6|4787.5|4784.7|4790.4|4787.6|4787.5|4784.7|44
1608824630000|2020-12-24 15:43:50|4787.4|4784.6|4786.5|4783.7|4787.5|4784.7|4786.4|4783.6|40
1608824640000|2020-12-24 15:44:00|4786.4|4783.6|4783.4|4780.6|4786.5|4783.7|4783.4|4780.6|102
1608824650000|2020-12-24 15:44:10|4783.5|4780.7|4783.4|4780.6|4783.5|4780.7|4782.5|4779.7|27
1608824660000|2020-12-24 15:44:20|4783.5|4780.7|4784.4|4781.6|4784.4|4781.6|4783.4|4780.6|17
1608824670000|2020-12-24 15:44:30|4783.4|4780.6|4783.4|4780.6|4783.5|4780.7|4783.4|4780.6|11
1608824680000|2020-12-24 15:44:40|4782.5|4779.7|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|47
1608824690000|2020-12-24 15:44:50|4782|4779.2|4782.4|4779.6|4782.5|4779.7|4781.5|4778.7|37
1608824700000|2020-12-24 15:45:00|4781.6|4778.8|4782.4|4779.6|4782.5|4779.7|4781.5|4778.7|28
1608824710000|2020-12-24 15:45:10|4782.5|4779.7|4783.5|4780.7|4784.4|4781.6|4782.5|4779.7|35
1608824720000|2020-12-24 15:45:20|4784.3|4781.5|4782.4|4779.6|4784.4|4781.6|4782.4|4779.6|46
1608824730000|2020-12-24 15:45:30|4783.2|4780.4|4783.4|4780.6|4783.4|4780.6|4783.2|4780.4|17
1608824740000|2020-12-24 15:45:40|4783.5|4780.7|4783.4|4780.6|4784.5|4781.7|4782.5|4779.7|43
1608824750000|2020-12-24 15:45:50|4783|4780.2|4781.5|4778.7|4783.5|4780.7|4781.5|4778.7|60
1608824760000|2020-12-24 15:46:00|4781.4|4778.6|4780.4|4777.6|4781.5|4778.7|4780.4|4777.6|76
1608824770000|2020-12-24 15:46:10|4779.6|4776.8|4779.5|4776.7|4779.6|4776.8|4779.4|4776.6|15
1608824780000|2020-12-24 15:46:20|4779.4|4776.6|4778.5|4775.7|4779.4|4776.6|4777.6|4774.8|102
1608824790000|2020-12-24 15:46:30|4778.4|4775.6|4778.4|4775.6|4778.5|4775.7|4778.4|4775.6|8
1608824800000|2020-12-24 15:46:40|4778|4775.2|4778|4775.2|4778.4|4775.6|4777.4|4774.6|38
1608824810000|2020-12-24 15:46:50|4778.4|4775.6|4777.4|4774.6|4778.4|4775.6|4776.6|4773.8|49
1608824820000|2020-12-24 15:47:00|4776.4|4773.6|4776.4|4773.6|4776.4|4773.6|4775.4|4772.6|180
1608824830000|2020-12-24 15:47:10|4776.5|4773.7|4778.3|4775.5|4778.3|4775.5|4776.5|4773.7|83
1608824840000|2020-12-24 15:47:20|4777.4|4774.6|4776.5|4773.7|4777.4|4774.6|4776.3|4773.5|22
1608824850000|2020-12-24 15:47:30|4776.4|4773.6|4778.4|4775.6|4778.4|4775.6|4775.5|4772.7|53
1608824860000|2020-12-24 15:47:40|4778.5|4775.7|4778.5|4775.7|4778.5|4775.7|4778.5|4775.7|2
1608824870000|2020-12-24 15:47:50|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|4778.4|4775.6|5
1608824880000|2020-12-24 15:48:00|||||||||7
1608824890000|2020-12-24 15:48:10|4779|4776.2|4779.4|4776.6|4780.3|4777.5|4779|4776.2|50
1608824900000|2020-12-24 15:48:20|4779.5|4776.7|4779.5|4776.7|4779.5|4776.7|4779.5|4776.7|4
1608824910000|2020-12-24 15:48:30|4779.4|4776.6|4780.5|4777.7|4781.3|4778.5|4778.6|4775.8|67
1608824920000|2020-12-24 15:48:40|4780.4|4777.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|36
1608824930000|2020-12-24 15:48:50|4780.3|4777.5|4779.5|4776.7|4780.4|4777.6|4779.5|4776.7|32
1608824940000|2020-12-24 15:49:00|4778.5|4775.7|4779.4|4776.6|4779.5|4776.7|4778.5|4775.7|32
1608824950000|2020-12-24 15:49:10|4778.5|4775.7|4779.5|4776.7|4779.5|4776.7|4778.4|4775.6|31
1608824960000|2020-12-24 15:49:20|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|4779.4|4776.6|9
1608824970000|2020-12-24 15:49:30|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.5|4775.7|10
1608824980000|2020-12-24 15:49:40|4779.5|4776.7|4779.5|4776.7|4780|4777.2|4779.5|4776.7|24
1608824990000|2020-12-24 15:49:50|4779.4|4776.6|4779.4|4776.6|4779.5|4776.7|4779.4|4776.6|7
1608825000000|2020-12-24 15:50:00|4780.4|4777.6|4782.3|4779.5|4782.3|4779.5|4780.3|4777.5|167
1608825010000|2020-12-24 15:50:10|4782.2|4779.4|4784.4|4781.6|4785.4|4782.6|4781.3|4778.5|191
1608825020000|2020-12-24 15:50:20|4784.2|4781.4|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|36
1608825030000|2020-12-24 15:50:30|4784.2|4781.4|4787.3|4784.5|4788.2|4785.4|4784.2|4781.4|176
1608825040000|2020-12-24 15:50:40|4787.4|4784.6|4785.3|4782.5|4787.4|4784.6|4785.2|4782.4|46
1608825050000|2020-12-24 15:50:50|4785.2|4782.4|4784.3|4781.5|4785.2|4782.4|4784.3|4781.5|5
1608825060000|2020-12-24 15:51:00|4784.4|4781.6|4784.4|4781.6|4785.2|4782.4|4784.3|4781.5|20
1608825070000|2020-12-24 15:51:10|4784.8|4782|4785.4|4782.6|4786.3|4783.5|4784.8|4782|30
1608825080000|2020-12-24 15:51:20|4785.3|4782.5|4785.8|4783|4787.2|4784.4|4785.3|4782.5|22
1608825090000|2020-12-24 15:51:30|4786.2|4783.4|4786.8|4784|4786.8|4784|4785.8|4783|11
1608825100000|2020-12-24 15:51:40|4786.4|4783.6|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|9
1608825110000|2020-12-24 15:51:50|4786.4|4783.6|4786.4|4783.6|4787.3|4784.5|4786.3|4783.5|8
1608825120000|2020-12-24 15:52:00|4786.3|4783.5|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|25
1608825130000|2020-12-24 15:52:10|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|3
1608825140000|2020-12-24 15:52:20|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|4
1608825150000|2020-12-24 15:52:30|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|5
1608825160000|2020-12-24 15:52:40|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|2
1608825170000|2020-12-24 15:52:50|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|4
1608825180000|2020-12-24 15:53:00|4786.3|4783.5|4786.4|4783.6|4786.4|4783.6|4786.3|4783.5|5
1608825190000|2020-12-24 15:53:10|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.2|4784.4|18
1608825200000|2020-12-24 15:53:20|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4787.2|4784.4|4
1608825210000|2020-12-24 15:53:30|4787.3|4784.5|4786.3|4783.5|4787.4|4784.6|4785.8|4783|34
1608825220000|2020-12-24 15:53:40|4786.4|4783.6|4786.8|4784|4787.4|4784.6|4786.4|4783.6|31
1608825230000|2020-12-24 15:53:50|4786.4|4783.6|4786.3|4783.5|4786.4|4783.6|4786.3|4783.5|1
1608825240000|2020-12-24 15:54:00|4786.4|4783.6|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|24
1608825250000|2020-12-24 15:54:10|4787.3|4784.5|4787.4|4784.6|4787.4|4784.6|4787.2|4784.4|2
1608825260000|2020-12-24 15:54:20|4787.3|4784.5|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|17
1608825270000|2020-12-24 15:54:30|4787.3|4784.5|4787.3|4784.5|4787.4|4784.6|4786.4|4783.6|26
1608825280000|2020-12-24 15:54:40|4787.4|4784.6|4787.4|4784.6|4787.4|4784.6|4787.3|4784.5|5
1608825290000|2020-12-24 15:54:50|4787.3|4784.5|4788.4|4785.6|4789.3|4786.5|4787.3|4784.5|136
1608825300000|2020-12-24 15:55:00|4788.3|4785.5|4788.4|4785.6|4789.4|4786.6|4787.4|4784.6|69
1608825310000|2020-12-24 15:55:10|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|5
1608825320000|2020-12-24 15:55:20|4787.5|4784.7|4788.2|4785.4|4788.4|4785.6|4787.4|4784.6|49
1608825330000|2020-12-24 15:55:30|4787.4|4784.6|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|41
1608825340000|2020-12-24 15:55:40|4787.3|4784.5|4787.4|4784.6|4788.2|4785.4|4787.3|4784.5|29
1608825350000|2020-12-24 15:55:50|4787.3|4784.5|4785.4|4782.6|4788.2|4785.4|4785.4|4782.6|25
1608825360000|2020-12-24 15:56:00|4785.3|4782.5|4785.4|4782.6|4786.2|4783.4|4784.3|4781.5|19
1608825370000|2020-12-24 15:56:10|4785.3|4782.5|4785.4|4782.6|4786.3|4783.5|4785.3|4782.5|13
1608825380000|2020-12-24 15:56:20|4785.3|4782.5|4786.2|4783.4|4786.4|4783.6|4785.3|4782.5|2
1608825390000|2020-12-24 15:56:30|4785.4|4782.6|4786.3|4783.5|4786.4|4783.6|4785.4|4782.6|2
1608825400000|2020-12-24 15:56:40|4786.4|4783.6|4789.4|4786.6|4789.4|4786.6|4786.4|4783.6|109
1608825410000|2020-12-24 15:56:50|4789.3|4786.5|4789.3|4786.5|4789.4|4786.6|4789.2|4786.4|20
1608825420000|2020-12-24 15:57:00|4789.2|4786.4|4789.2|4786.4|4789.4|4786.6|4788.4|4785.6|19
1608825430000|2020-12-24 15:57:10|4789.3|4786.5|4789.3|4786.5|4789.4|4786.6|4788.4|4785.6|17
1608825440000|2020-12-24 15:57:20|4789.4|4786.6|4790.2|4787.4|4790.2|4787.4|4789.3|4786.5|7
1608825450000|2020-12-24 15:57:30|4789.4|4786.6|4788.3|4785.5|4789.4|4786.6|4788.3|4785.5|8
1608825460000|2020-12-24 15:57:40|4787.9|4785.1|4788.2|4785.4|4788.2|4785.4|4787.5|4784.7|17
1608825470000|2020-12-24 15:57:50|||||||||4
1608825480000|2020-12-24 15:58:00|4788.4|4785.6|4788.3|4785.5|4788.4|4785.6|4787.4|4784.6|28
1608825490000|2020-12-24 15:58:10|4787.4|4784.6|4788.3|4785.5|4788.3|4785.5|4787.3|4784.5|19
1608825500000|2020-12-24 15:58:20|||||||||4
1608825510000|2020-12-24 15:58:30|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|0
1608825520000|2020-12-24 15:58:40|4789.2|4786.4|4790.3|4787.5|4790.4|4787.6|4789.2|4786.4|39
1608825530000|2020-12-24 15:58:50|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|1
1608825540000|2020-12-24 15:59:00|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|16
1608825550000|2020-12-24 15:59:10|4790.2|4787.4|4791.4|4788.6|4792.2|4789.4|4790.2|4787.4|52
1608825560000|2020-12-24 15:59:20|4792.3|4789.5|4792.3|4789.5|4792.4|4789.6|4791.4|4788.6|40
1608825570000|2020-12-24 15:59:30|4792.4|4789.6|4793.2|4790.4|4793.4|4790.6|4792.4|4789.6|5
1608825580000|2020-12-24 15:59:40|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|14
1608825590000|2020-12-24 15:59:50|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|7
1608825600000|2020-12-24 16:00:00|4792.4|4789.6|4793.3|4790.5|4793.8|4791|4792.2|4789.4|124
1608825610000|2020-12-24 16:00:10|4793.2|4790.4|4791.4|4788.6|4793.3|4790.5|4791.3|4788.5|38
1608825620000|2020-12-24 16:00:20|4790.5|4787.7|4790.3|4787.5|4791.4|4788.6|4790.3|4787.5|71
1608825630000|2020-12-24 16:00:30|4790.2|4787.4|4789.4|4786.6|4790.4|4787.6|4788.4|4785.6|112
1608825640000|2020-12-24 16:00:40|4789.3|4786.5|4789.3|4786.5|4789.4|4786.6|4788.4|4785.6|38
1608825650000|2020-12-24 16:00:50|4789.2|4786.4|4788.4|4785.6|4789.3|4786.5|4788.4|4785.6|31
1608825660000|2020-12-24 16:01:00|4788.8|4786|4789.4|4786.6|4789.8|4787|4788.3|4785.5|31
1608825670000|2020-12-24 16:01:10|4789.8|4787|4790.4|4787.6|4791.3|4788.5|4789.4|4786.6|15
1608825680000|2020-12-24 16:01:20|4790.3|4787.5|4791.3|4788.5|4791.3|4788.5|4790.2|4787.4|5
1608825690000|2020-12-24 16:01:30|4790.4|4787.6|4792.3|4789.5|4792.3|4789.5|4790.4|4787.6|38
1608825700000|2020-12-24 16:01:40|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|1
1608825710000|2020-12-24 16:01:50|4791.4|4788.6|4792.3|4789.5|4792.3|4789.5|4791.3|4788.5|33
1608825720000|2020-12-24 16:02:00|4792.2|4789.4|4792.2|4789.4|4792.3|4789.5|4792.2|4789.4|1
1608825730000|2020-12-24 16:02:10|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|2
1608825740000|2020-12-24 16:02:20|4792.4|4789.6|4789.3|4786.5|4792.4|4789.6|4789.3|4786.5|28
1608825750000|2020-12-24 16:02:30|4789.4|4786.6|4791.3|4788.5|4791.4|4788.6|4789.4|4786.6|9
1608825760000|2020-12-24 16:02:40|4791.4|4788.6|4791.4|4788.6|4791.8|4789|4791.4|4788.6|7
1608825770000|2020-12-24 16:02:50|4791.3|4788.5|4791.3|4788.5|4792.2|4789.4|4791.3|4788.5|8
1608825780000|2020-12-24 16:03:00|4791.2|4788.4|4791.3|4788.5|4791.4|4788.6|4791.2|4788.4|41
1608825790000|2020-12-24 16:03:10|4790.8|4788|4791.3|4788.5|4791.3|4788.5|4790.8|4788|9
1608825800000|2020-12-24 16:03:20|||||||||5
1608825810000|2020-12-24 16:03:30|4790.5|4787.7|4789.3|4786.5|4790.5|4787.7|4789.2|4786.4|23
1608825820000|2020-12-24 16:03:40|4789.4|4786.6|4790.2|4787.4|4790.3|4787.5|4789.4|4786.6|11
1608825830000|2020-12-24 16:03:50|4790.3|4787.5|4790.8|4788|4791.4|4788.6|4790.3|4787.5|25
1608825840000|2020-12-24 16:04:00|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|3
1608825850000|2020-12-24 16:04:10|4790.4|4787.6|4791.4|4788.6|4792.3|4789.5|4790.4|4787.6|44
1608825860000|2020-12-24 16:04:20|4792.2|4789.4|4791.8|4789|4792.3|4789.5|4791.4|4788.6|13
1608825870000|2020-12-24 16:04:30|4792.2|4789.4|4790.8|4788|4792.3|4789.5|4790.2|4787.4|13
1608825880000|2020-12-24 16:04:40|4791.2|4788.4|4788.4|4785.6|4791.3|4788.5|4788.4|4785.6|34
1608825890000|2020-12-24 16:04:50|4788.2|4785.4|4786.4|4783.6|4789.4|4786.6|4786.4|4783.6|114
1608825900000|2020-12-24 16:05:00|4786.9|4784.1|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|20
1608825910000|2020-12-24 16:05:10|4787.3|4784.5|4787.3|4784.5|4787.4|4784.6|4786.4|4783.6|37
1608825920000|2020-12-24 16:05:20|4787.2|4784.4|4783.4|4780.6|4787.2|4784.4|4783.4|4780.6|130
1608825930000|2020-12-24 16:05:30|4783.8|4781|4782.3|4779.5|4784.2|4781.4|4782.3|4779.5|64
1608825940000|2020-12-24 16:05:40|4782.4|4779.6|4783.3|4780.5|4784.3|4781.5|4782.3|4779.5|39
1608825950000|2020-12-24 16:05:50|4783.4|4780.6|4783.4|4780.6|4784.3|4781.5|4783.4|4780.6|22
1608825960000|2020-12-24 16:06:00|4784.3|4781.5|4784.4|4781.6|4784.4|4781.6|4784.3|4781.5|7
1608825970000|2020-12-24 16:06:10|4786.2|4783.4|4789.4|4786.6|4789.4|4786.6|4786.2|4783.4|216
1608825980000|2020-12-24 16:06:20|4789.3|4786.5|4789.3|4786.5|4790.4|4787.6|4788.4|4785.6|63
1608825990000|2020-12-24 16:06:30|4789.4|4786.6|4790.4|4787.6|4790.4|4787.6|4789.4|4786.6|11
1608826000000|2020-12-24 16:06:40|4790.8|4788|4792.4|4789.6|4793.4|4790.6|4790.8|4788|105
1608826010000|2020-12-24 16:06:50|4792.8|4790|4791.3|4788.5|4793.3|4790.5|4791.3|4788.5|28
1608826020000|2020-12-24 16:07:00|4790.9|4788.1|4792.3|4789.5|4792.4|4789.6|4790.9|4788.1|43
1608826030000|2020-12-24 16:07:10|4792.4|4789.6|4793.4|4790.6|4793.4|4790.6|4792.4|4789.6|46
1608826040000|2020-12-24 16:07:20|4793.3|4790.5|4793.3|4790.5|4793.4|4790.6|4793.3|4790.5|13
1608826050000|2020-12-24 16:07:30|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.3|4790.5|27
1608826060000|2020-12-24 16:07:40|4794.2|4791.4|4794.4|4791.6|4794.5|4791.7|4794.2|4791.4|35
1608826070000|2020-12-24 16:07:50|4794.3|4791.5|4794.3|4791.5|4794.4|4791.6|4794.3|4791.5|4
1608826080000|2020-12-24 16:08:00|4794.4|4791.6|4793.4|4790.6|4795.4|4792.6|4792.4|4789.6|114
1608826090000|2020-12-24 16:08:10|4793.3|4790.5|4793.3|4790.5|4793.4|4790.6|4793.3|4790.5|6
1608826100000|2020-12-24 16:08:20|4793.4|4790.6|4794.3|4791.5|4795.3|4792.5|4793.4|4790.6|20
1608826110000|2020-12-24 16:08:30|4793.4|4790.6|4794.4|4791.6|4794.4|4791.6|4793.4|4790.6|21
1608826120000|2020-12-24 16:08:40|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|2
1608826130000|2020-12-24 16:08:50|4793.9|4791.1|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|12
1608826140000|2020-12-24 16:09:00|4792.5|4789.7|4792.3|4789.5|4793.4|4790.6|4792.3|4789.5|23
1608826150000|2020-12-24 16:09:10|4791.4|4788.6|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|10
1608826160000|2020-12-24 16:09:20|4791.2|4788.4|4791.2|4788.4|4791.4|4788.6|4790.4|4787.6|27
1608826170000|2020-12-24 16:09:30|4791.4|4788.6|4789.8|4787|4792.2|4789.4|4789.4|4786.6|26
1608826180000|2020-12-24 16:09:40|4790.2|4787.4|4790.3|4787.5|4790.4|4787.6|4790.2|4787.4|24
1608826190000|2020-12-24 16:09:50|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|5
1608826200000|2020-12-24 16:10:00|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|2
1608826210000|2020-12-24 16:10:10|4790.2|4787.4|4789.4|4786.6|4790.2|4787.4|4789.3|4786.5|15
1608826220000|2020-12-24 16:10:20|4789.3|4786.5|4788.3|4785.5|4789.3|4786.5|4788.3|4785.5|6
1608826230000|2020-12-24 16:10:30|4788.4|4785.6|4788.3|4785.5|4788.4|4785.6|4788.3|4785.5|25
1608826240000|2020-12-24 16:10:40|4787.4|4784.6|4788.3|4785.5|4788.4|4785.6|4787.3|4784.5|42
1608826250000|2020-12-24 16:10:50|4788.2|4785.4|4789.3|4786.5|4789.3|4786.5|4787.4|4784.6|25
1608826260000|2020-12-24 16:11:00|4788.5|4785.7|4789.2|4786.4|4789.2|4786.4|4788.4|4785.6|4
1608826270000|2020-12-24 16:11:10|4789.3|4786.5|4791.3|4788.5|4791.3|4788.5|4789.3|4786.5|9
1608826280000|2020-12-24 16:11:20|4791.2|4788.4|4790.3|4787.5|4791.2|4788.4|4790.3|4787.5|9
1608826290000|2020-12-24 16:11:30|4791.3|4788.5|4791.9|4789.1|4792.3|4789.5|4791.3|4788.5|34
1608826300000|2020-12-24 16:11:40|4792.3|4789.5|4792.4|4789.6|4793.2|4790.4|4792.3|4789.5|15
1608826310000|2020-12-24 16:11:50|4792.8|4790|4790.3|4787.5|4793.2|4790.4|4790.3|4787.5|25
1608826320000|2020-12-24 16:12:00|4791.2|4788.4|4791.4|4788.6|4791.4|4788.6|4791.2|4788.4|5
1608826330000|2020-12-24 16:12:10|4791.3|4788.5|4791.4|4788.6|4791.8|4789|4791.3|4788.5|2
1608826340000|2020-12-24 16:12:20|4791.3|4788.5|4790.3|4787.5|4791.3|4788.5|4789.8|4787|34
1608826350000|2020-12-24 16:12:30|4791.2|4788.4|4791.4|4788.6|4792.3|4789.5|4790.3|4787.5|28
1608826360000|2020-12-24 16:12:40|4791.9|4789.1|4792.2|4789.4|4792.3|4789.5|4791.4|4788.6|12
1608826370000|2020-12-24 16:12:50|4792.3|4789.5|4791.4|4788.6|4792.3|4789.5|4791.4|4788.6|4
1608826380000|2020-12-24 16:13:00|4792.2|4789.4|4791.8|4789|4792.3|4789.5|4791.4|4788.6|7
1608826390000|2020-12-24 16:13:10|4791.4|4788.6|4792.2|4789.4|4792.3|4789.5|4791.4|4788.6|3
1608826400000|2020-12-24 16:13:20|4791.4|4788.6|4792.2|4789.4|4792.3|4789.5|4791.4|4788.6|13
1608826410000|2020-12-24 16:13:30|4791.8|4789|4792.3|4789.5|4792.3|4789.5|4791.8|4789|1
1608826420000|2020-12-24 16:13:40|4792.2|4789.4|4792.4|4789.6|4792.4|4789.6|4792.2|4789.4|0
1608826430000|2020-12-24 16:13:50|4792.2|4789.4|4790.3|4787.5|4792.2|4789.4|4790.2|4787.4|32
1608826440000|2020-12-24 16:14:00|||||||||1
1608826450000|2020-12-24 16:14:10|4790.4|4787.6|4790.3|4787.5|4790.8|4788|4790.3|4787.5|8
1608826460000|2020-12-24 16:14:20|4790.4|4787.6|4791.3|4788.5|4791.3|4788.5|4790.4|4787.6|2
1608826470000|2020-12-24 16:14:30|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|4791.3|4788.5|10
1608826480000|2020-12-24 16:14:40|4791.3|4788.5|4791.4|4788.6|4791.4|4788.6|4791.3|4788.5|9
1608826490000|2020-12-24 16:14:50|4791.3|4788.5|4791.3|4788.5|4791.4|4788.6|4791.3|4788.5|12
1608826500000|2020-12-24 16:15:00|4791.4|4788.6|4793.8|4791|4794.3|4791.5|4791.4|4788.6|37
1608826510000|2020-12-24 16:15:10|4794.2|4791.4|4792.4|4789.6|4794.2|4791.4|4792.4|4789.6|6
1608826520000|2020-12-24 16:15:20|4792.3|4789.5|4791.4|4788.6|4792.3|4789.5|4791.3|4788.5|6
1608826530000|2020-12-24 16:15:30|4791.3|4788.5|4792.3|4789.5|4792.3|4789.5|4789.4|4786.6|140
1608826540000|2020-12-24 16:15:40|4791.8|4789|4791.3|4788.5|4791.8|4789|4791.2|4788.4|7
1608826550000|2020-12-24 16:15:50|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4790.4|4787.6|8
1608826560000|2020-12-24 16:16:00|4790.5|4787.7|4790.4|4787.6|4790.5|4787.7|4789.4|4786.6|9
1608826570000|2020-12-24 16:16:10|4790.3|4787.5|4792.4|4789.6|4792.4|4789.6|4790.3|4787.5|18
1608826580000|2020-12-24 16:16:20|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4791.4|4788.6|2
1608826590000|2020-12-24 16:16:30|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|8
1608826600000|2020-12-24 16:16:40|4793.2|4790.4|4792.4|4789.6|4793.3|4790.5|4792.4|4789.6|15
1608826610000|2020-12-24 16:16:50|4792.8|4790|4792.4|4789.6|4792.8|4790|4792.4|4789.6|2
1608826620000|2020-12-24 16:17:00|||||||||7
1608826630000|2020-12-24 16:17:10|4793.3|4790.5|4791.4|4788.6|4793.3|4790.5|4791.4|4788.6|37
1608826640000|2020-12-24 16:17:20|4791.3|4788.5|4792.3|4789.5|4792.3|4789.5|4791.3|4788.5|10
1608826650000|2020-12-24 16:17:30|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|4791.4|4788.6|3
1608826660000|2020-12-24 16:17:40|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4791.4|4788.6|6
1608826670000|2020-12-24 16:17:50|4791.9|4789.1|4790.4|4787.6|4791.9|4789.1|4790.3|4787.5|24
1608826680000|2020-12-24 16:18:00|4790.3|4787.5|4789.8|4787|4790.4|4787.6|4789.4|4786.6|7
1608826690000|2020-12-24 16:18:10|4789.4|4786.6|4792.3|4789.5|4792.3|4789.5|4789.4|4786.6|7
1608826700000|2020-12-24 16:18:20|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4791.3|4788.5|19
1608826710000|2020-12-24 16:18:30|4791.9|4789.1|4792.4|4789.6|4792.4|4789.6|4791.4|4788.6|10
1608826720000|2020-12-24 16:18:40|4792.3|4789.5|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|2
1608826730000|2020-12-24 16:18:50|4792.4|4789.6|4792.3|4789.5|4792.4|4789.6|4792.3|4789.5|0
1608826740000|2020-12-24 16:19:00|4792.4|4789.6|4792.3|4789.5|4793.3|4790.5|4792.3|4789.5|21
1608826750000|2020-12-24 16:19:10|||||||||2
1608826760000|2020-12-24 16:19:20|4791.5|4788.7|4790.3|4787.5|4792.3|4789.5|4790.3|4787.5|41
1608826770000|2020-12-24 16:19:30|4790.4|4787.6|4790.2|4787.4|4790.4|4787.6|4789.4|4786.6|4
1608826780000|2020-12-24 16:19:40|4789.8|4787|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|22
1608826790000|2020-12-24 16:19:50|4789.3|4786.5|4788.8|4786|4789.3|4786.5|4788.4|4785.6|16
1608826800000|2020-12-24 16:20:00|4789.2|4786.4|4788.2|4785.4|4789.2|4786.4|4788.2|4785.4|30
1608826810000|2020-12-24 16:20:10|4789.2|4786.4|4789.2|4786.4|4789.3|4786.5|4789.2|4786.4|13
1608826820000|2020-12-24 16:20:20|4789.3|4786.5|4791.2|4788.4|4791.2|4788.4|4789.3|4786.5|25
1608826830000|2020-12-24 16:20:30|4790.8|4788|4791.2|4788.4|4791.2|4788.4|4790.8|4788|4
1608826840000|2020-12-24 16:20:40|4791.3|4788.5|4791.2|4788.4|4791.3|4788.5|4791.2|4788.4|6
1608826850000|2020-12-24 16:20:50|4790.4|4787.6|4790.3|4787.5|4790.4|4787.6|4790.3|4787.5|10
1608826860000|2020-12-24 16:21:00|4790.4|4787.6|4789.3|4786.5|4791.2|4788.4|4789.3|4786.5|43
1608826870000|2020-12-24 16:21:10|4789.2|4786.4|4789.2|4786.4|4789.2|4786.4|4788.4|4785.6|10
1608826880000|2020-12-24 16:21:20|4789.8|4787|4790.2|4787.4|4790.2|4787.4|4789.8|4787|9
1608826890000|2020-12-24 16:21:30|4789.3|4786.5|4789.2|4786.4|4790.2|4787.4|4789.2|4786.4|8
1608826900000|2020-12-24 16:21:40|4789.3|4786.5|4789.3|4786.5|4789.4|4786.6|4789.3|4786.5|2
1608826910000|2020-12-24 16:21:50|||||||||4
1608826920000|2020-12-24 16:22:00|4789.4|4786.6|4791.3|4788.5|4791.4|4788.6|4789.4|4786.6|33
1608826930000|2020-12-24 16:22:10|4791.4|4788.6|4792.2|4789.4|4793.2|4790.4|4791.4|4788.6|19
1608826940000|2020-12-24 16:22:20|4792.4|4789.6|4793.2|4790.4|4793.2|4790.4|4792.4|4789.6|12
1608826950000|2020-12-24 16:22:30|4792.4|4789.6|4793.2|4790.4|4793.3|4790.5|4792.3|4789.5|35
1608826960000|2020-12-24 16:22:40|4793.3|4790.5|4793.2|4790.4|4793.3|4790.5|4793.2|4790.4|1
1608826970000|2020-12-24 16:22:50|4793.3|4790.5|4795.2|4792.4|4795.3|4792.5|4793.2|4790.4|82
1608826980000|2020-12-24 16:23:00|4795.3|4792.5|4797.3|4794.5|4797.4|4794.6|4795.2|4792.4|71
1608826990000|2020-12-24 16:23:10|4797.4|4794.6|4797.2|4794.4|4797.4|4794.6|4796.4|4793.6|32
1608827000000|2020-12-24 16:23:20|4796.4|4793.6|4796.4|4793.6|4797.2|4794.4|4796.4|4793.6|13
1608827010000|2020-12-24 16:23:30|4796.3|4793.5|4796.3|4793.5|4797.3|4794.5|4796.2|4793.4|39
1608827020000|2020-12-24 16:23:40|4796.2|4793.4|4796.3|4793.5|4797.1|4794.3|4795.4|4792.6|13
1608827030000|2020-12-24 16:23:50|4796.4|4793.6|4797.4|4794.6|4797.8|4795|4796.3|4793.5|17
1608827040000|2020-12-24 16:24:00|4797.3|4794.5|4797.3|4794.5|4797.4|4794.6|4797.2|4794.4|10
1608827050000|2020-12-24 16:24:10|4796.4|4793.6|4797.4|4794.6|4797.4|4794.6|4795.4|4792.6|79
1608827060000|2020-12-24 16:24:20|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4796.4|4793.6|10
1608827070000|2020-12-24 16:24:30|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|11
1608827080000|2020-12-24 16:24:40|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|35
1608827090000|2020-12-24 16:24:50|4798.1|4795.3|4797.4|4794.6|4798.4|4795.6|4797.4|4794.6|32
1608827100000|2020-12-24 16:25:00|4798.3|4795.5|4799.4|4796.6|4799.4|4796.6|4798.3|4795.5|61
1608827110000|2020-12-24 16:25:10|4800.2|4797.4|4800.4|4797.6|4801.3|4798.5|4800.2|4797.4|104
1608827120000|2020-12-24 16:25:20|4800.2|4797.4|4799.3|4796.5|4800.2|4797.4|4799.3|4796.5|54
1608827130000|2020-12-24 16:25:30|4799.2|4796.4|4799.4|4796.6|4800.3|4797.5|4798.3|4795.5|60
1608827140000|2020-12-24 16:25:40|4798.5|4795.7|4799.3|4796.5|4799.4|4796.6|4798.4|4795.6|34
1608827150000|2020-12-24 16:25:50|4799.4|4796.6|4799.3|4796.5|4799.4|4796.6|4799.3|4796.5|8
1608827160000|2020-12-24 16:26:00|4799.4|4796.6|4799.3|4796.5|4799.4|4796.6|4798.4|4795.6|117
1608827170000|2020-12-24 16:26:10|4799.4|4796.6|4799.2|4796.4|4800.3|4797.5|4798.4|4795.6|61
1608827180000|2020-12-24 16:26:20|4798.4|4795.6|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|28
1608827190000|2020-12-24 16:26:30|4799.2|4796.4|4799.4|4796.6|4799.4|4796.6|4799.2|4796.4|15
1608827200000|2020-12-24 16:26:40|4800.3|4797.5|4800.3|4797.5|4800.3|4797.5|4799.3|4796.5|24
1608827210000|2020-12-24 16:26:50|4801.3|4798.5|4802.3|4799.5|4802.4|4799.6|4801.3|4798.5|41
1608827220000|2020-12-24 16:27:00|4802.4|4799.6|4802.3|4799.5|4803.3|4800.5|4802.3|4799.5|66
1608827230000|2020-12-24 16:27:10|4802.4|4799.6|4804.4|4801.6|4805.4|4802.6|4802.4|4799.6|234
1608827240000|2020-12-24 16:27:20|4804.3|4801.5|4805.2|4802.4|4806.3|4803.5|4804.3|4801.5|93
1608827250000|2020-12-24 16:27:30|4805.3|4802.5|4805.3|4802.5|4805.4|4802.6|4804.9|4802.1|22
1608827260000|2020-12-24 16:27:40|4805.2|4802.4|4805.3|4802.5|4805.4|4802.6|4804.4|4801.6|32
1608827270000|2020-12-24 16:27:50|4805.2|4802.4|4805.3|4802.5|4806.3|4803.5|4804.9|4802.1|43
1608827280000|2020-12-24 16:28:00|4805.4|4802.6|4805.4|4802.6|4806.2|4803.4|4805.3|4802.5|56
1608827290000|2020-12-24 16:28:10|4805.3|4802.5|4805.4|4802.6|4806.2|4803.4|4804.4|4801.6|34
1608827300000|2020-12-24 16:28:20|4805.3|4802.5|4805.4|4802.6|4805.4|4802.6|4805.3|4802.5|4
1608827310000|2020-12-24 16:28:30|4805.3|4802.5|4805.3|4802.5|4805.4|4802.6|4804.4|4801.6|27
1608827320000|2020-12-24 16:28:40|4804.4|4801.6|4803.4|4800.6|4804.4|4801.6|4803.3|4800.5|31
1608827330000|2020-12-24 16:28:50|4804.2|4801.4|4803.3|4800.5|4804.4|4801.6|4803.3|4800.5|69
1608827340000|2020-12-24 16:29:00|4803.2|4800.4|4803.3|4800.5|4803.4|4800.6|4803.2|4800.4|7
1608827350000|2020-12-24 16:29:10|4803.2|4800.4|4800.4|4797.6|4803.3|4800.5|4800.4|4797.6|81
1608827360000|2020-12-24 16:29:20|4800.8|4798|4801.3|4798.5|4801.3|4798.5|4800.4|4797.6|30
1608827370000|2020-12-24 16:29:30|4801.2|4798.4|4799.3|4796.5|4801.2|4798.4|4799.3|4796.5|22
1608827380000|2020-12-24 16:29:40|4799.2|4796.4|4799.4|4796.6|4800.3|4797.5|4798.8|4796|40
1608827390000|2020-12-24 16:29:50|4799.3|4796.5|4799.3|4796.5|4800.2|4797.4|4799.3|4796.5|14
1608827400000|2020-12-24 16:30:00|4799.4|4796.6|4800.2|4797.4|4800.3|4797.5|4799.3|4796.5|43
1608827410000|2020-12-24 16:30:10|4800.3|4797.5|4798.2|4795.4|4800.3|4797.5|4797.4|4794.6|52
1608827420000|2020-12-24 16:30:20|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4
1608827430000|2020-12-24 16:30:30|4798.8|4796|4798.8|4796|4800.3|4797.5|4798.3|4795.5|35
1608827440000|2020-12-24 16:30:40|4799.2|4796.4|4799.2|4796.4|4799.3|4796.5|4799.2|4796.4|4
1608827450000|2020-12-24 16:30:50|4798.8|4796|4798.2|4795.4|4798.8|4796|4797.3|4794.5|37
1608827460000|2020-12-24 16:31:00|4798.4|4795.6|4799.2|4796.4|4799.3|4796.5|4798.2|4795.4|49
1608827470000|2020-12-24 16:31:10|4799.3|4796.5|4799.2|4796.4|4799.3|4796.5|4799.2|4796.4|2
1608827480000|2020-12-24 16:31:20|4798.4|4795.6|4798.4|4795.6|4798.8|4796|4798.2|4795.4|29
1608827490000|2020-12-24 16:31:30|4799.2|4796.4|4799.8|4797|4800.3|4797.5|4799.2|4796.4|45
1608827500000|2020-12-24 16:31:40|4799.4|4796.6|4799.4|4796.6|4799.8|4797|4799.2|4796.4|1
1608827510000|2020-12-24 16:31:50|4800.2|4797.4|4800.3|4797.5|4800.3|4797.5|4799.4|4796.6|12
1608827520000|2020-12-24 16:32:00|4800.4|4797.6|4800.3|4797.5|4801.3|4798.5|4800.2|4797.4|48
1608827530000|2020-12-24 16:32:10|4801.1|4798.3|4801.4|4798.6|4801.4|4798.6|4800.3|4797.5|16
1608827540000|2020-12-24 16:32:20|4801.2|4798.4|4801.2|4798.4|4801.3|4798.5|4800.3|4797.5|17
1608827550000|2020-12-24 16:32:30|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4799.4|4796.6|21
1608827560000|2020-12-24 16:32:40|4800.3|4797.5|4800.3|4797.5|4800.3|4797.5|4800.2|4797.4|8
1608827570000|2020-12-24 16:32:50|4800.2|4797.4|4800.4|4797.6|4801.2|4798.4|4800.2|4797.4|15
1608827580000|2020-12-24 16:33:00|4801.2|4798.4|4800.4|4797.6|4801.3|4798.5|4800.3|4797.5|17
1608827590000|2020-12-24 16:33:10|4800.3|4797.5|4800.3|4797.5|4800.4|4797.6|4800.2|4797.4|10
1608827600000|2020-12-24 16:33:20|4800.4|4797.6|4801.2|4798.4|4801.2|4798.4|4800.4|4797.6|15
1608827610000|2020-12-24 16:33:30|4801.3|4798.5|4801.3|4798.5|4802.2|4799.4|4801.3|4798.5|35
1608827620000|2020-12-24 16:33:40|4801.8|4799|4802.2|4799.4|4802.2|4799.4|4801.8|4799|8
1608827630000|2020-12-24 16:33:50|4802.8|4800|4805.3|4802.5|4805.4|4802.6|4802.8|4800|91
1608827640000|2020-12-24 16:34:00|4805.2|4802.4|4804.4|4801.6|4805.3|4802.5|4804.4|4801.6|27
1608827650000|2020-12-24 16:34:10|4804.3|4801.5|4804.3|4801.5|4805.2|4802.4|4804.3|4801.5|13
1608827660000|2020-12-24 16:34:20|4804.2|4801.4|4803.2|4800.4|4804.3|4801.5|4803.2|4800.4|24
1608827670000|2020-12-24 16:34:30|4803.3|4800.5|4803.2|4800.4|4803.4|4800.6|4802.8|4800|10
1608827680000|2020-12-24 16:34:40|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4801.2|4798.4|28
1608827690000|2020-12-24 16:34:50|4802.3|4799.5|4802.4|4799.6|4803.3|4800.5|4802.3|4799.5|9
1608827700000|2020-12-24 16:35:00|4802.8|4800|4802.2|4799.4|4803.3|4800.5|4802.2|4799.4|20
1608827710000|2020-12-24 16:35:10|4801.8|4799|4801.2|4798.4|4801.8|4799|4800.5|4797.7|44
1608827720000|2020-12-24 16:35:20|||||||||2
1608827730000|2020-12-24 16:35:30|4801.3|4798.5|4799.8|4797|4801.3|4798.5|4799.4|4796.6|51
1608827740000|2020-12-24 16:35:40|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|3
1608827750000|2020-12-24 16:35:50|4800.3|4797.5|4800.2|4797.4|4800.3|4797.5|4800.2|4797.4|6
1608827760000|2020-12-24 16:36:00|4800.3|4797.5|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|16
1608827770000|2020-12-24 16:36:10|4801|4798.2|4801.2|4798.4|4801.2|4798.4|4801|4798.2|11
1608827780000|2020-12-24 16:36:20|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|26
1608827790000|2020-12-24 16:36:30|4802.2|4799.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|6
1608827800000|2020-12-24 16:36:40|4802.8|4800|4802.2|4799.4|4802.8|4800|4802.2|4799.4|3
1608827810000|2020-12-24 16:36:50|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|4
1608827820000|2020-12-24 16:37:00|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|26
1608827830000|2020-12-24 16:37:10|4802.1|4799.3|4801.2|4798.4|4802.1|4799.3|4801.2|4798.4|7
1608827840000|2020-12-24 16:37:20|4800.8|4798|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|15
1608827850000|2020-12-24 16:37:30|4800.3|4797.5|4800.3|4797.5|4801.2|4798.4|4800.3|4797.5|19
1608827860000|2020-12-24 16:37:40|4801.1|4798.3|4801.2|4798.4|4801.2|4798.4|4801.1|4798.3|8
1608827870000|2020-12-24 16:37:50|4801.3|4798.5|4801.2|4798.4|4801.3|4798.5|4800.3|4797.5|14
1608827880000|2020-12-24 16:38:00|4800.8|4798|4801.2|4798.4|4801.2|4798.4|4800.8|4798|6
1608827890000|2020-12-24 16:38:10|||||||||1
1608827900000|2020-12-24 16:38:20|||||||||5
1608827910000|2020-12-24 16:38:30|4801.3|4798.5|4802.3|4799.5|4802.8|4800|4801.3|4798.5|20
1608827920000|2020-12-24 16:38:40|4802.7|4799.9|4802.3|4799.5|4802.8|4800|4802.3|4799.5|11
1608827930000|2020-12-24 16:38:50|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|17
1608827940000|2020-12-24 16:39:00|4801.8|4799|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|5
1608827950000|2020-12-24 16:39:10|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.2|4798.4|2
1608827960000|2020-12-24 16:39:20|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|3
1608827970000|2020-12-24 16:39:30|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|0
1608827980000|2020-12-24 16:39:40|||||||||1
1608827990000|2020-12-24 16:39:50|4802.2|4799.4|4800.2|4797.4|4802.2|4799.4|4800.2|4797.4|25
1608828000000|2020-12-24 16:40:00|4800.3|4797.5|4800.3|4797.5|4801.2|4798.4|4800.3|4797.5|21
1608828010000|2020-12-24 16:40:10|4800.4|4797.6|4800.3|4797.5|4800.4|4797.6|4800.3|4797.5|6
1608828020000|2020-12-24 16:40:20|4800.4|4797.6|4800.3|4797.5|4801.2|4798.4|4799.2|4796.4|36
1608828030000|2020-12-24 16:40:30|4800.4|4797.6|4800.3|4797.5|4801.2|4798.4|4800.3|4797.5|6
1608828040000|2020-12-24 16:40:40|||||||||3
1608828050000|2020-12-24 16:40:50|4801.1|4798.3|4800.3|4797.5|4801.2|4798.4|4800.2|4797.4|35
1608828060000|2020-12-24 16:41:00|4801.1|4798.3|4801.2|4798.4|4801.3|4798.5|4800.3|4797.5|14
1608828070000|2020-12-24 16:41:10|4800.4|4797.6|4800.4|4797.6|4801.3|4798.5|4800.3|4797.5|15
1608828080000|2020-12-24 16:41:20|4800.8|4798|4801.2|4798.4|4801.2|4798.4|4800.4|4797.6|8
1608828090000|2020-12-24 16:41:30|4800.8|4798|4800.3|4797.5|4800.8|4798|4800.3|4797.5|5
1608828100000|2020-12-24 16:41:40|4800.2|4797.4|4800.4|4797.6|4800.4|4797.6|4800.2|4797.4|1
1608828110000|2020-12-24 16:41:50|4801.2|4798.4|4801.3|4798.5|4801.4|4798.6|4801.2|4798.4|5
1608828120000|2020-12-24 16:42:00|4801.4|4798.6|4803.2|4800.4|4803.2|4800.4|4801.4|4798.6|12
1608828130000|2020-12-24 16:42:10|4803.3|4800.5|4801.8|4799|4803.3|4800.5|4801.4|4798.6|23
1608828140000|2020-12-24 16:42:20|4801.4|4798.6|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|2
1608828150000|2020-12-24 16:42:30|4801.8|4799|4800.8|4798|4801.8|4799|4800.8|4798|219
1608828160000|2020-12-24 16:42:40|4800.7|4797.9|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|11
1608828170000|2020-12-24 16:42:50|4800.3|4797.5|4800.2|4797.4|4800.3|4797.5|4800.2|4797.4|9
1608828180000|2020-12-24 16:43:00|4799.4|4796.6|4798.3|4795.5|4799.4|4796.6|4798.2|4795.4|41
1608828190000|2020-12-24 16:43:10|4798.4|4795.6|4799.3|4796.5|4799.3|4796.5|4798.4|4795.6|3
1608828200000|2020-12-24 16:43:20|4799.4|4796.6|4799.3|4796.5|4799.8|4797|4799.3|4796.5|5
1608828210000|2020-12-24 16:43:30|4799.8|4797|4800.3|4797.5|4800.3|4797.5|4799.8|4797|4
1608828220000|2020-12-24 16:43:40|4801.2|4798.4|4801.2|4798.4|4801.4|4798.6|4801.2|4798.4|155
1608828240000|2020-12-24 16:44:00|4801.3|4798.5|4802.2|4799.4|4802.4|4799.6|4801.3|4798.5|8
1608828250000|2020-12-24 16:44:10|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|4
1608828260000|2020-12-24 16:44:20|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|8
1608828270000|2020-12-24 16:44:30|4802.4|4799.6|4802.3|4799.5|4802.4|4799.6|4802.3|4799.5|5
1608828280000|2020-12-24 16:44:40|4802.4|4799.6|4802.3|4799.5|4803.2|4800.4|4802.3|4799.5|22
1608828290000|2020-12-24 16:44:50|4802.7|4799.9|4803.2|4800.4|4803.2|4800.4|4802.7|4799.9|6
1608828300000|2020-12-24 16:45:00|4803.3|4800.5|4803.2|4800.4|4803.3|4800.5|4803.2|4800.4|4
1608828310000|2020-12-24 16:45:10|4803.3|4800.5|4803.3|4800.5|4803.4|4800.6|4803.2|4800.4|9
1608828320000|2020-12-24 16:45:20|4803.2|4800.4|4803.2|4800.4|4803.3|4800.5|4802.2|4799.4|25
1608828330000|2020-12-24 16:45:30|4802.8|4800|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|10
1608828340000|2020-12-24 16:45:40|4802.4|4799.6|4802.3|4799.5|4802.4|4799.6|4802.2|4799.4|21
1608828350000|2020-12-24 16:45:50|4802.2|4799.4|4802.2|4799.4|4802.3|4799.5|4801.3|4798.5|22
1608828360000|2020-12-24 16:46:00|4802.3|4799.5|4802.2|4799.4|4802.3|4799.5|4802.2|4799.4|3
1608828370000|2020-12-24 16:46:10|4802.3|4799.5|4802.3|4799.5|4803.2|4800.4|4802.2|4799.4|13
1608828380000|2020-12-24 16:46:20|4802.4|4799.6|4802.3|4799.5|4803.2|4800.4|4802.3|4799.5|9
1608828390000|2020-12-24 16:46:30|||||||||11
1608828400000|2020-12-24 16:46:40|4802.4|4799.6|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|14
1608828410000|2020-12-24 16:46:50|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4803.2|4800.4|2
1608828420000|2020-12-24 16:47:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|58
1608828430000|2020-12-24 16:47:10|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.7|4798.9|3
1608828450000|2020-12-24 16:47:30|4801.4|4798.6|4800.2|4797.4|4801.4|4798.6|4799.2|4796.4|104
1608828460000|2020-12-24 16:47:40|||||||||10
1608828470000|2020-12-24 16:47:50|4798.4|4795.6|4800.3|4797.5|4801.2|4798.4|4798.2|4795.4|168
1608828480000|2020-12-24 16:48:00|4800.2|4797.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|22
1608828490000|2020-12-24 16:48:10|4800.4|4797.6|4800.4|4797.6|4801.2|4798.4|4800.3|4797.5|22
1608828500000|2020-12-24 16:48:20|4800.3|4797.5|4801.3|4798.5|4801.3|4798.5|4800.3|4797.5|6
1608828510000|2020-12-24 16:48:30|4801.2|4798.4|4801.3|4798.5|4801.3|4798.5|4801.2|4798.4|8
1608828520000|2020-12-24 16:48:40|4801.2|4798.4|4800.2|4797.4|4801.3|4798.5|4799.4|4796.6|50
1608828530000|2020-12-24 16:48:50|4799.4|4796.6|4800.2|4797.4|4800.2|4797.4|4799.4|4796.6|7
1608828540000|2020-12-24 16:49:00|4799.4|4796.6|4801.2|4798.4|4801.2|4798.4|4799.2|4796.4|25
1608828550000|2020-12-24 16:49:10|4801.3|4798.5|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|17
1608828560000|2020-12-24 16:49:20|||||||||3
1608828570000|2020-12-24 16:49:30|4801.4|4798.6|4801.2|4798.4|4801.4|4798.6|4801.2|4798.4|11
1608828580000|2020-12-24 16:49:40|4800.8|4798|4801.2|4798.4|4801.2|4798.4|4800.8|4798|5
1608828590000|2020-12-24 16:49:50|4801.3|4798.5|4801.3|4798.5|4801.4|4798.6|4801.3|4798.5|4
1608828600000|2020-12-24 16:50:00|4801.4|4798.6|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|23
1608828610000|2020-12-24 16:50:10|||||||||5
1608828620000|2020-12-24 16:50:20|4801.4|4798.6|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|17
1608828630000|2020-12-24 16:50:30|4801.8|4799|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|17
1608828640000|2020-12-24 16:50:40|||||||||4
1608828650000|2020-12-24 16:50:50|||||||||1
1608828660000|2020-12-24 16:51:00|||||||||3
1608828670000|2020-12-24 16:51:10|||||||||67
1608828680000|2020-12-24 16:51:20|||||||||2
1608828690000|2020-12-24 16:51:30|||||||||3
1608828700000|2020-12-24 16:51:40|||||||||1
1608828710000|2020-12-24 16:51:50|4801.2|4798.4|4801.2|4798.4|4801.3|4798.5|4801.2|4798.4|44
1608828720000|2020-12-24 16:52:00|4801.1|4798.3|4799.2|4796.4|4801.1|4798.3|4799.2|4796.4|51
1608828730000|2020-12-24 16:52:10|4799.3|4796.5|4801.2|4798.4|4801.2|4798.4|4799.3|4796.5|34
1608828740000|2020-12-24 16:52:20|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.2|4798.4|2
1608828750000|2020-12-24 16:52:30|4801.7|4798.9|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|21
1608828770000|2020-12-24 16:52:50|4803|4800.2|4803.2|4800.4|4803.2|4800.4|4803|4800.2|139
1608828780000|2020-12-24 16:53:00|4804|4801.2|4806.3|4803.5|4806.3|4803.5|4803.3|4800.5|166
1608828790000|2020-12-24 16:53:10|4807.1|4804.3|4807.2|4804.4|4807.4|4804.6|4806.8|4804|66
1608828800000|2020-12-24 16:53:20|4807.3|4804.5|4806.4|4803.6|4807.3|4804.5|4806.4|4803.6|29
1608828810000|2020-12-24 16:53:30|4806.3|4803.5|4807.2|4804.4|4807.3|4804.5|4806.3|4803.5|11
1608828820000|2020-12-24 16:53:40|4808.2|4805.4|4807.3|4804.5|4808.3|4805.5|4807.2|4804.4|61
1608828830000|2020-12-24 16:53:50|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|2
1608828840000|2020-12-24 16:54:00|4807.3|4804.5|4807.3|4804.5|4807.3|4804.5|4807.3|4804.5|4
1608828850000|2020-12-24 16:54:10|4807.2|4804.4|4807.2|4804.4|4807.3|4804.5|4806.3|4803.5|15
1608828860000|2020-12-24 16:54:20|4807.3|4804.5|4807.3|4804.5|4807.3|4804.5|4807.2|4804.4|11
1608828870000|2020-12-24 16:54:30|4807.2|4804.4|4807.3|4804.5|4807.3|4804.5|4806.3|4803.5|15
1608828880000|2020-12-24 16:54:40|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4806.3|4803.5|8
1608828890000|2020-12-24 16:54:50|||||||||12
1608828900000|2020-12-24 16:55:00|4806.3|4803.5|4805.2|4802.4|4806.3|4803.5|4805.2|4802.4|44
1608828910000|2020-12-24 16:55:10|4804.4|4801.6|4805.3|4802.5|4806.2|4803.4|4804.3|4801.5|67
1608828920000|2020-12-24 16:55:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|1
1608828930000|2020-12-24 16:55:30|4804.3|4801.5|4805.2|4802.4|4805.2|4802.4|4804.3|4801.5|10
1608828940000|2020-12-24 16:55:40|4804.4|4801.6|4805.2|4802.4|4805.2|4802.4|4804.3|4801.5|9
1608828950000|2020-12-24 16:55:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|14
1608828960000|2020-12-24 16:56:00|4803.8|4801|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|20
1608828970000|2020-12-24 16:56:10|4803.4|4800.6|4804.2|4801.4|4804.2|4801.4|4803.4|4800.6|17
1608828980000|2020-12-24 16:56:20|||||||||13
1608828990000|2020-12-24 16:56:30|4804.3|4801.5|4805.2|4802.4|4805.2|4802.4|4804.3|4801.5|26
1608829000000|2020-12-24 16:56:40|||||||||1
1608829010000|2020-12-24 16:56:50|||||||||15
1608829020000|2020-12-24 16:57:00|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4804.2|4801.4|13
1608829030000|2020-12-24 16:57:10|4804.3|4801.5|4805.2|4802.4|4805.2|4802.4|4804.3|4801.5|8
1608829040000|2020-12-24 16:57:20|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4804.2|4801.4|6
1608829050000|2020-12-24 16:57:30|4804.3|4801.5|4804.2|4801.4|4804.3|4801.5|4804.2|4801.4|0
1608829060000|2020-12-24 16:57:40|||||||||8
1608829070000|2020-12-24 16:57:50|4804.3|4801.5|4805.2|4802.4|4805.2|4802.4|4804.3|4801.5|14
1608829080000|2020-12-24 16:58:00|4804.8|4802|4803.2|4800.4|4804.8|4802|4803.2|4800.4|40
1608829090000|2020-12-24 16:58:10|4803.1|4800.3|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|14
1608829100000|2020-12-24 16:58:20|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|10
1608829110000|2020-12-24 16:58:30|||||||||6
1608829120000|2020-12-24 16:58:40|4801.3|4798.5|4800.3|4797.5|4802.2|4799.4|4800.3|4797.5|28
1608829130000|2020-12-24 16:58:50|4800.8|4798|4801.2|4798.4|4801.3|4798.5|4800.3|4797.5|16
1608829140000|2020-12-24 16:59:00|4800.4|4797.6|4801.2|4798.4|4801.2|4798.4|4800.3|4797.5|42
1608829150000|2020-12-24 16:59:10|4800.8|4798|4801.3|4798.5|4801.3|4798.5|4800.8|4798|37
1608829160000|2020-12-24 16:59:20|4801.2|4798.4|4801.2|4798.4|4801.3|4798.5|4801.2|4798.4|3
1608829170000|2020-12-24 16:59:30|4801.3|4798.5|4802.2|4799.4|4802.2|4799.4|4801.3|4798.5|6
1608829180000|2020-12-24 16:59:40|4802.3|4799.5|4802.3|4799.5|4802.4|4799.6|4802.2|4799.4|0
1608829190000|2020-12-24 16:59:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|14
1608829200000|2020-12-24 17:00:00|4803.3|4800.5|4803.3|4800.5|4803.4|4800.6|4803.2|4800.4|12
1608829210000|2020-12-24 17:00:10|4804.2|4801.4|4804.3|4801.5|4804.3|4801.5|4804.2|4801.4|27
1608829220000|2020-12-24 17:00:20|4804.2|4801.4|4805.3|4802.5|4805.3|4802.5|4803.3|4800.5|39
1608829230000|2020-12-24 17:00:30|4805.4|4802.6|4804.3|4801.5|4805.4|4802.6|4804.3|4801.5|13
1608829240000|2020-12-24 17:00:40|4805.1|4802.3|4803.3|4800.5|4805.1|4802.3|4803.3|4800.5|40
1608829250000|2020-12-24 17:00:50|4802.4|4799.6|4803.3|4800.5|4803.3|4800.5|4802.4|4799.6|34
1608829260000|2020-12-24 17:01:00|4803.2|4800.4|4802.3|4799.5|4803.2|4800.4|4802.3|4799.5|15
1608829270000|2020-12-24 17:01:10|||||||||28
1608829280000|2020-12-24 17:01:20|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.4|4798.6|9
1608829290000|2020-12-24 17:01:30|4802.3|4799.5|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|4
1608829300000|2020-12-24 17:01:40|4802.8|4800|4801.3|4798.5|4802.8|4800|4801.2|4798.4|23
1608829310000|2020-12-24 17:01:50|4801.4|4798.6|4802.2|4799.4|4802.4|4799.6|4801.4|4798.6|34
1608829320000|2020-12-24 17:02:00|4802.3|4799.5|4803.4|4800.6|4804.2|4801.4|4802.3|4799.5|80
1608829330000|2020-12-24 17:02:10|4803.2|4800.4|4802.4|4799.6|4803.2|4800.4|4802.3|4799.5|21
1608829340000|2020-12-24 17:02:20|4802.8|4800|4802.2|4799.4|4803.3|4800.5|4802.2|4799.4|11
1608829350000|2020-12-24 17:02:30|4802.3|4799.5|4802.4|4799.6|4802.8|4800|4802.2|4799.4|1
1608829360000|2020-12-24 17:02:40|4802.3|4799.5|4802.3|4799.5|4802.4|4799.6|4802.2|4799.4|15
1608829370000|2020-12-24 17:02:50|4802.7|4799.9|4802.3|4799.5|4803.2|4800.4|4802.3|4799.5|10
1608829380000|2020-12-24 17:03:00|4802.2|4799.4|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|10
1608829390000|2020-12-24 17:03:10|4802.4|4799.6|4802.3|4799.5|4802.4|4799.6|4801.4|4798.6|15
1608829400000|2020-12-24 17:03:20|4802.4|4799.6|4803.3|4800.5|4803.3|4800.5|4802.4|4799.6|7
1608829420000|2020-12-24 17:03:40|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.3|4799.5|17
1608829430000|2020-12-24 17:03:50|||||||||4
1608829440000|2020-12-24 17:04:00|4802.8|4800|4803.2|4800.4|4803.3|4800.5|4802.2|4799.4|53
1608829450000|2020-12-24 17:04:10|4802.8|4800|4802.3|4799.5|4802.8|4800|4802.2|4799.4|3
1608829460000|2020-12-24 17:04:20|4802.2|4799.4|4802.2|4799.4|4802.4|4799.6|4801.4|4798.6|19
1608829470000|2020-12-24 17:04:30|4802.3|4799.5|4802.4|4799.6|4802.4|4799.6|4802.2|4799.4|1
1608829480000|2020-12-24 17:04:40|4802.3|4799.5|4802.3|4799.5|4802.4|4799.6|4802.2|4799.4|2
1608829490000|2020-12-24 17:04:50|4802.4|4799.6|4803.3|4800.5|4803.3|4800.5|4802.3|4799.5|10
1608829500000|2020-12-24 17:05:00|4803.2|4800.4|4803.3|4800.5|4803.3|4800.5|4803.2|4800.4|7
1608829510000|2020-12-24 17:05:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|3
1608829520000|2020-12-24 17:05:20|4802.3|4799.5|4802.8|4800|4803.2|4800.4|4802.3|4799.5|17
1608829530000|2020-12-24 17:05:30|4802.4|4799.6|4802.8|4800|4802.8|4800|4802.4|4799.6|3
1608829540000|2020-12-24 17:05:40|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|0
1608829550000|2020-12-24 17:05:50|4802.8|4800|4802.2|4799.4|4802.8|4800|4802.2|4799.4|6
1608829560000|2020-12-24 17:06:00|||||||||2
1608829570000|2020-12-24 17:06:10|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|22
1608829580000|2020-12-24 17:06:20|4804.3|4801.5|4804.2|4801.4|4804.3|4801.5|4804.2|4801.4|13
1608829600000|2020-12-24 17:06:40|4804.3|4801.5|4806.3|4803.5|4806.4|4803.6|4804.2|4801.4|33
1608829610000|2020-12-24 17:06:50|4806.4|4803.6|4808.3|4805.5|4808.3|4805.5|4806.4|4803.6|48
1608829620000|2020-12-24 17:07:00|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4808.2|4805.4|9
1608829630000|2020-12-24 17:07:10|4808.2|4805.4|4808.3|4805.5|4808.3|4805.5|4807.3|4804.5|33
1608829640000|2020-12-24 17:07:20|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4807.2|4804.4|29
1608829650000|2020-12-24 17:07:30|4807.2|4804.4|4807.4|4804.6|4808.2|4805.4|4807.2|4804.4|32
1608829660000|2020-12-24 17:07:40|4807.3|4804.5|4808.3|4805.5|4808.3|4805.5|4807.3|4804.5|10
1608829670000|2020-12-24 17:07:50|4809.2|4806.4|4808.3|4805.5|4809.2|4806.4|4808.2|4805.4|26
1608829680000|2020-12-24 17:08:00|4808.2|4805.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|21
1608829690000|2020-12-24 17:08:10|4809.3|4806.5|4810.3|4807.5|4811.2|4808.4|4808.8|4806|64
1608829700000|2020-12-24 17:08:20|4810.4|4807.6|4810.3|4807.5|4810.4|4807.6|4810.2|4807.4|2
1608829710000|2020-12-24 17:08:30|4810.4|4807.6|4810.3|4807.5|4810.4|4807.6|4810.3|4807.5|5
1608829720000|2020-12-24 17:08:40|4810.2|4807.4|4810.2|4807.4|4810.3|4807.5|4810.2|4807.4|4
1608829730000|2020-12-24 17:08:50|4810.3|4807.5|4810.2|4807.4|4810.3|4807.5|4810.2|4807.4|3
1608829740000|2020-12-24 17:09:00|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|26
1608829750000|2020-12-24 17:09:10|4809.4|4806.6|4809.8|4807|4810.2|4807.4|4809.2|4806.4|9
1608829760000|2020-12-24 17:09:20|4809.4|4806.6|4809.2|4806.4|4809.4|4806.6|4809.2|4806.4|9
1608829770000|2020-12-24 17:09:30|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.2|4806.4|0
1608829780000|2020-12-24 17:09:40|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|3
1608829790000|2020-12-24 17:09:50|||||||||3
1608829800000|2020-12-24 17:10:00|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|5
1608829810000|2020-12-24 17:10:10|4809.2|4806.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|29
1608829820000|2020-12-24 17:10:20|4809.3|4806.5|4810.2|4807.4|4810.2|4807.4|4809.3|4806.5|34
1608829830000|2020-12-24 17:10:30|4810.6|4807.8|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|43
1608829840000|2020-12-24 17:10:40|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|8
1608829850000|2020-12-24 17:10:50|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|0
1608829860000|2020-12-24 17:11:00|4809.3|4806.5|4810.2|4807.4|4810.2|4807.4|4809.3|4806.5|33
1608829870000|2020-12-24 17:11:10|4809.8|4807|4809.2|4806.4|4809.8|4807|4809.2|4806.4|4
1608829880000|2020-12-24 17:11:20|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|1
1608829890000|2020-12-24 17:11:30|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809.2|4806.4|0
1608829900000|2020-12-24 17:11:40|4809.3|4806.5|4811.2|4808.4|4811.3|4808.5|4809.3|4806.5|48
1608829910000|2020-12-24 17:11:50|4812.2|4809.4|4812.2|4809.4|4812.2|4809.4|4811.2|4808.4|82
1608829920000|2020-12-24 17:12:00|4812.3|4809.5|4811.2|4808.4|4813.2|4810.4|4810.3|4807.5|88
1608829930000|2020-12-24 17:12:10|4811.3|4808.5|4810.1|4807.3|4811.3|4808.5|4810.1|4807.3|13
1608829940000|2020-12-24 17:12:20|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.7|4806.9|11
1608829950000|2020-12-24 17:12:30|4810.3|4807.5|4810.3|4807.5|4810.4|4807.6|4810.2|4807.4|11
1608829960000|2020-12-24 17:12:40|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|0
1608829970000|2020-12-24 17:12:50|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|1
1608829980000|2020-12-24 17:13:00|4810.4|4807.6|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|32
1608829990000|2020-12-24 17:13:10|4809.2|4806.4|4810.3|4807.5|4810.3|4807.5|4809.2|4806.4|36
1608830000000|2020-12-24 17:13:20|4810.2|4807.4|4810.3|4807.5|4810.3|4807.5|4810.2|4807.4|4
1608830010000|2020-12-24 17:13:30|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.4|4806.6|11
1608830020000|2020-12-24 17:13:40|4809.4|4806.6|4809.2|4806.4|4809.4|4806.6|4809.2|4806.4|18
1608830030000|2020-12-24 17:13:50|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.2|4806.4|2
1608830040000|2020-12-24 17:14:00|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4
1608830050000|2020-12-24 17:14:10|4809.3|4806.5|4810.3|4807.5|4810.3|4807.5|4809.3|4806.5|19
1608830060000|2020-12-24 17:14:20|4810.8|4808|4811.3|4808.5|4812.2|4809.4|4810.8|4808|22
1608830070000|2020-12-24 17:14:30|4811.2|4808.4|4812.2|4809.4|4812.2|4809.4|4811.2|4808.4|33
1608830080000|2020-12-24 17:14:40|||||||||13
1608830090000|2020-12-24 17:14:50|4812.3|4809.5|4812.3|4809.5|4812.3|4809.5|4812.3|4809.5|4
1608830100000|2020-12-24 17:15:00|4812.2|4809.4|4811.3|4808.5|4812.2|4809.4|4811.2|4808.4|18
1608830110000|2020-12-24 17:15:10|4811.2|4808.4|4810.7|4807.9|4811.2|4808.4|4810.3|4807.5|37
1608830120000|2020-12-24 17:15:20|4810.3|4807.5|4811.2|4808.4|4811.2|4808.4|4810.3|4807.5|3
1608830130000|2020-12-24 17:15:30|||||||||8
1608830140000|2020-12-24 17:15:40|4812.1|4809.3|4811.3|4808.5|4812.2|4809.4|4811.3|4808.5|50
1608830150000|2020-12-24 17:15:50|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|2
1608830160000|2020-12-24 17:16:00|4812.2|4809.4|4811.2|4808.4|4812.2|4809.4|4811.2|4808.4|18
1608830170000|2020-12-24 17:16:10|4810.4|4807.6|4810.7|4807.9|4811.2|4808.4|4810.3|4807.5|25
1608830180000|2020-12-24 17:16:20|4810.8|4808|4810.3|4807.5|4811.2|4808.4|4810.3|4807.5|2
1608830190000|2020-12-24 17:16:30|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4
1608830200000|2020-12-24 17:16:40|||||||||1
1608830210000|2020-12-24 17:16:50|||||||||3
1608830220000|2020-12-24 17:17:00|||||||||3
1608830230000|2020-12-24 17:17:10|||||||||4
1608830240000|2020-12-24 17:17:20|||||||||3
1608830250000|2020-12-24 17:17:30|4809.3|4806.5|4809.2|4806.4|4809.3|4806.5|4809|4806.2|58
1608830260000|2020-12-24 17:17:40|4810|4807.2|4810.2|4807.4|4810.2|4807.4|4810|4807.2|24
1608830270000|2020-12-24 17:17:50|4810.1|4807.3|4809.2|4806.4|4810.1|4807.3|4809.2|4806.4|43
1608830280000|2020-12-24 17:18:00|4808.3|4805.5|4808.3|4805.5|4809.2|4806.4|4808.3|4805.5|31
1608830290000|2020-12-24 17:18:10|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.3|4805.5|15
1608830300000|2020-12-24 17:18:20|||||||||2
1608830310000|2020-12-24 17:18:30|4809.3|4806.5|4811.2|4808.4|4811.3|4808.5|4809.3|4806.5|61
1608830320000|2020-12-24 17:18:40|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.3|4807.5|6
1608830340000|2020-12-24 17:19:00|4811.3|4808.5|4816.3|4813.5|4816.4|4813.6|4811.3|4808.5|243
1608830350000|2020-12-24 17:19:10|4816.2|4813.4|4819.2|4816.4|4819.3|4816.5|4816.2|4813.4|143
1608830360000|2020-12-24 17:19:20|4819.3|4816.5|4819.2|4816.4|4820.2|4817.4|4819.2|4816.4|30
1608830370000|2020-12-24 17:19:30|4818.4|4815.6|4818.3|4815.5|4818.6|4815.8|4818.2|4815.4|71
1608830380000|2020-12-24 17:19:40|4818.8|4816|4818.3|4815.5|4819.1|4816.3|4818.3|4815.5|27
1608830390000|2020-12-24 17:19:50|4817.7|4814.9|4817.3|4814.5|4818.2|4815.4|4817.3|4814.5|39
1608830400000|2020-12-24 17:20:00|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|21
1608830410000|2020-12-24 17:20:10|||||||||2
1608830420000|2020-12-24 17:20:20|4817.3|4814.5|4817.2|4814.4|4817.3|4814.5|4817.2|4814.4|18
1608830430000|2020-12-24 17:20:30|4818.2|4815.4|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|26
1608830440000|2020-12-24 17:20:40|4818|4815.2|4817.3|4814.5|4818.2|4815.4|4817.2|4814.4|25
1608830450000|2020-12-24 17:20:50|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|10
1608830460000|2020-12-24 17:21:00|4818.3|4815.5|4818.2|4815.4|4819.1|4816.3|4818|4815.2|111
1608830470000|2020-12-24 17:21:10|4819.1|4816.3|4819.2|4816.4|4819.2|4816.4|4819.1|4816.3|17
1608830480000|2020-12-24 17:21:20|4819.8|4817|4820.2|4817.4|4820.2|4817.4|4819.3|4816.5|57
1608830490000|2020-12-24 17:21:30|4821|4818.2|4821.2|4818.4|4822.2|4819.4|4820.2|4817.4|75
1608830500000|2020-12-24 17:21:40|4820.3|4817.5|4819.3|4816.5|4820.3|4817.5|4819.3|4816.5|36
1608830510000|2020-12-24 17:21:50|4819.2|4816.4|4817.3|4814.5|4819.2|4816.4|4817.2|4814.4|37
1608830520000|2020-12-24 17:22:00|4817.2|4814.4|4818.2|4815.4|4818.2|4815.4|4817.2|4814.4|29
1608830530000|2020-12-24 17:22:10|4817.3|4814.5|4816.8|4814|4818.2|4815.4|4816.8|4814|24
1608830540000|2020-12-24 17:22:20|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4816.3|4813.5|20
1608830550000|2020-12-24 17:22:30|4816.4|4813.6|4816.2|4813.4|4816.4|4813.6|4815.2|4812.4|31
1608830560000|2020-12-24 17:22:40|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|6
1608830570000|2020-12-24 17:22:50|4816.2|4813.4|4815.3|4812.5|4816.2|4813.4|4815.3|4812.5|7
1608830580000|2020-12-24 17:23:00|4815.2|4812.4|4816.2|4813.4|4816.2|4813.4|4815.2|4812.4|79
1608830590000|2020-12-24 17:23:10|4816.3|4813.5|4816.2|4813.4|4817.2|4814.4|4815.2|4812.4|42
1608830600000|2020-12-24 17:23:20|4816.1|4813.3|4817.2|4814.4|4817.2|4814.4|4815.7|4812.9|17
1608830610000|2020-12-24 17:23:30|4816.4|4813.6|4816.2|4813.4|4816.4|4813.6|4816.2|4813.4|15
1608830620000|2020-12-24 17:23:40|4816.3|4813.5|4815.7|4812.9|4816.3|4813.5|4815.3|4812.5|35
1608830630000|2020-12-24 17:23:50|4815.3|4812.5|4816.2|4813.4|4816.2|4813.4|4815.3|4812.5|9
1608830640000|2020-12-24 17:24:00|4815.4|4812.6|4815.2|4812.4|4815.4|4812.6|4815.2|4812.4|10
1608830650000|2020-12-24 17:24:10|4815.3|4812.5|4816.2|4813.4|4816.2|4813.4|4815.3|4812.5|12
1608830660000|2020-12-24 17:24:20|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|7
1608830670000|2020-12-24 17:24:30|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|15
1608830680000|2020-12-24 17:24:40|4816.3|4813.5|4817.2|4814.4|4817.2|4814.4|4816.3|4813.5|19
1608830690000|2020-12-24 17:24:50|4816.8|4814|4818.3|4815.5|4818.3|4815.5|4816.7|4813.9|30
1608830700000|2020-12-24 17:25:00|4818.4|4815.6|4820.2|4817.4|4821.3|4818.5|4818.3|4815.5|83
1608830710000|2020-12-24 17:25:10|4819.7|4816.9|4820.2|4817.4|4820.2|4817.4|4819.2|4816.4|12
1608830720000|2020-12-24 17:25:20|4819.4|4816.6|4820.2|4817.4|4820.2|4817.4|4819.4|4816.6|12
1608830730000|2020-12-24 17:25:30|4819.4|4816.6|4818.2|4815.4|4819.4|4816.6|4817.4|4814.6|27
1608830740000|2020-12-24 17:25:40|4817.4|4814.6|4817.3|4814.5|4818.2|4815.4|4816.2|4813.4|121
1608830750000|2020-12-24 17:25:50|4817.4|4814.6|4816.8|4814|4818.4|4815.6|4816.3|4813.5|22
1608830760000|2020-12-24 17:26:00|4816.4|4813.6|4816.3|4813.5|4819.4|4816.6|4816.3|4813.5|60
1608830770000|2020-12-24 17:26:10|4816.4|4813.6|4815.2|4812.4|4816.4|4813.6|4815.2|4812.4|15
1608830780000|2020-12-24 17:26:20|4815.3|4812.5|4815.2|4812.4|4815.3|4812.5|4815.2|4812.4|191
1608830790000|2020-12-24 17:26:30|4815.3|4812.5|4815.3|4812.5|4815.3|4812.5|4814.3|4811.5|40
1608830800000|2020-12-24 17:26:40|4815.7|4812.9|4815.2|4812.4|4815.7|4812.9|4815.2|4812.4|8
1608830810000|2020-12-24 17:26:50|4815.3|4812.5|4815.2|4812.4|4815.3|4812.5|4815.2|4812.4|2
1608830820000|2020-12-24 17:27:00|4815.1|4812.3|4815.3|4812.5|4815.3|4812.5|4814.3|4811.5|17
1608830830000|2020-12-24 17:27:10|4815.2|4812.4|4815.2|4812.4|4815.3|4812.5|4815.2|4812.4|0
1608830840000|2020-12-24 17:27:20|4814.8|4812|4816.2|4813.4|4816.3|4813.5|4814.4|4811.6|41
1608830850000|2020-12-24 17:27:30|4816.3|4813.5|4816.3|4813.5|4816.4|4813.6|4816.3|4813.5|33
1608830860000|2020-12-24 17:27:40|4816.2|4813.4|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|19
1608830870000|2020-12-24 17:27:50|4816.2|4813.4|4815.3|4812.5|4816.2|4813.4|4815.2|4812.4|17
1608830880000|2020-12-24 17:28:00|4815.4|4812.6|4817.2|4814.4|4817.3|4814.5|4815.4|4812.6|19
1608830890000|2020-12-24 17:28:10|4817.4|4814.6|4816.3|4813.5|4817.4|4814.6|4816.3|4813.5|22
1608830900000|2020-12-24 17:28:20|4816.2|4813.4|4816.3|4813.5|4817.2|4814.4|4816.2|4813.4|42
1608830910000|2020-12-24 17:28:30|4817.1|4814.3|4818.2|4815.4|4818.2|4815.4|4817.1|4814.3|37
1608830920000|2020-12-24 17:28:40|4818.3|4815.5|4819.4|4816.6|4820.2|4817.4|4817.3|4814.5|99
1608830930000|2020-12-24 17:28:50|4819.6|4816.8|4821.2|4818.4|4821.4|4818.6|4819.6|4816.8|88
1608830940000|2020-12-24 17:29:00|4821.3|4818.5|4819.4|4816.6|4822.2|4819.4|4819.2|4816.4|57
1608830950000|2020-12-24 17:29:10|4819.3|4816.5|4818.3|4815.5|4819.4|4816.6|4818.3|4815.5|8
1608830960000|2020-12-24 17:29:20|4818.7|4815.9|4819.3|4816.5|4819.3|4816.5|4818.2|4815.4|26
1608830970000|2020-12-24 17:29:30|4819.2|4816.4|4818.3|4815.5|4819.2|4816.4|4818.3|4815.5|6
1608830980000|2020-12-24 17:29:40|4818.4|4815.6|4820.3|4817.5|4820.3|4817.5|4818.4|4815.6|16
1608830990000|2020-12-24 17:29:50|4820.4|4817.6|4821.3|4818.5|4821.3|4818.5|4819.3|4816.5|112
1608831000000|2020-12-24 17:30:00|4822.2|4819.4|4822.2|4819.4|4822.3|4819.5|4821.3|4818.5|44
1608831010000|2020-12-24 17:30:10|4822.3|4819.5|4821.2|4818.4|4822.3|4819.5|4821.2|4818.4|42
1608831020000|2020-12-24 17:30:20|4821.4|4818.6|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|54
1608831030000|2020-12-24 17:30:30|4821.3|4818.5|4821.2|4818.4|4821.3|4818.5|4821.2|4818.4|23
1608831040000|2020-12-24 17:30:40|4820.4|4817.6|4821.2|4818.4|4821.2|4818.4|4820.4|4817.6|19
1608831050000|2020-12-24 17:30:50|4820.4|4817.6|4820.2|4817.4|4821.2|4818.4|4820.2|4817.4|18
1608831060000|2020-12-24 17:31:00|4818.4|4815.6|4820.2|4817.4|4820.2|4817.4|4818.4|4815.6|47
1608831070000|2020-12-24 17:31:10|4820.3|4817.5|4820.3|4817.5|4820.3|4817.5|4820.3|4817.5|13
1608831080000|2020-12-24 17:31:20|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4819.3|4816.5|15
1608831090000|2020-12-24 17:31:30|||||||||12
1608831100000|2020-12-24 17:31:40|4821|4818.2|4821.2|4818.4|4821.2|4818.4|4821|4818.2|19
1608831110000|2020-12-24 17:31:50|||||||||4
1608831120000|2020-12-24 17:32:00|||||||||2
1608831130000|2020-12-24 17:32:10|4820.8|4818|4819.3|4816.5|4821.1|4818.3|4819.2|4816.4|51
1608831140000|2020-12-24 17:32:20|4819.2|4816.4|4818.2|4815.4|4819.2|4816.4|4818.2|4815.4|9
1608831150000|2020-12-24 17:32:30|4818.4|4815.6|4820.2|4817.4|4820.2|4817.4|4818.3|4815.5|37
1608831160000|2020-12-24 17:32:40|4819.3|4816.5|4820.2|4817.4|4820.3|4817.5|4819.3|4816.5|22
1608831170000|2020-12-24 17:32:50|4820.3|4817.5|4820.2|4817.4|4820.3|4817.5|4820.2|4817.4|8
1608831180000|2020-12-24 17:33:00|4820.3|4817.5|4820.2|4817.4|4820.3|4817.5|4820.2|4817.4|21
1608831190000|2020-12-24 17:33:10|4819.4|4816.6|4819.3|4816.5|4819.4|4816.6|4819.3|4816.5|8
1608831200000|2020-12-24 17:33:20|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|12
1608831210000|2020-12-24 17:33:30|4820.3|4817.5|4821.2|4818.4|4821.2|4818.4|4820.3|4817.5|18
1608831220000|2020-12-24 17:33:40|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|14
1608831230000|2020-12-24 17:33:50|4820.1|4817.3|4818.3|4815.5|4820.1|4817.3|4818.2|4815.4|37
1608831240000|2020-12-24 17:34:00|4818.7|4815.9|4818.3|4815.5|4819.2|4816.4|4818.3|4815.5|42
1608831250000|2020-12-24 17:34:10|4818.2|4815.4|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|10
1608831260000|2020-12-24 17:34:20|4817.8|4815|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|32
1608831270000|2020-12-24 17:34:30|||||||||6
1608831280000|2020-12-24 17:34:40|4818.3|4815.5|4818.3|4815.5|4819.1|4816.3|4818.3|4815.5|55
1608831290000|2020-12-24 17:34:50|4817.9|4815.1|4817.7|4814.9|4818.2|4815.4|4817.3|4814.5|28
1608831300000|2020-12-24 17:35:00|4817.3|4814.5|4818.2|4815.4|4818.2|4815.4|4817.2|4814.4|43
1608831310000|2020-12-24 17:35:10|4817.4|4814.6|4817.7|4814.9|4817.7|4814.9|4817.3|4814.5|69
1608831320000|2020-12-24 17:35:20|4817.3|4814.5|4817.2|4814.4|4817.3|4814.5|4816.7|4813.9|61
1608831330000|2020-12-24 17:35:30|||||||||9
1608831340000|2020-12-24 17:35:40|4818|4815.2|4818.2|4815.4|4818.3|4815.5|4818|4815.2|21
1608831350000|2020-12-24 17:35:50|4817.4|4814.6|4817.3|4814.5|4817.4|4814.6|4817.2|4814.4|12
1608831360000|2020-12-24 17:36:00|4817.2|4814.4|4816.7|4813.9|4817.2|4814.4|4816.2|4813.4|33
1608831370000|2020-12-24 17:36:10|4816.3|4813.5|4816.2|4813.4|4816.3|4813.5|4815.3|4812.5|27
1608831380000|2020-12-24 17:36:20|||||||||9
1608831390000|2020-12-24 17:36:30|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4816.2|4813.4|7
1608831400000|2020-12-24 17:36:40|4816.7|4813.9|4817.2|4814.4|4817.3|4814.5|4816.7|4813.9|5
1608831410000|2020-12-24 17:36:50|4817.3|4814.5|4818.2|4815.4|4818.2|4815.4|4817.3|4814.5|8
1608831420000|2020-12-24 17:37:00|||||||||3
1608831440000|2020-12-24 17:37:20|4817.2|4814.4|4818.2|4815.4|4818.2|4815.4|4817.2|4814.4|12
1608831450000|2020-12-24 17:37:30|4817.7|4814.9|4818.3|4815.5|4818.3|4815.5|4817.7|4814.9|2
1608831460000|2020-12-24 17:37:40|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4817.2|4814.4|17
1608831470000|2020-12-24 17:37:50|||||||||2
1608831490000|2020-12-24 17:38:10|4818.3|4815.5|4817.2|4814.4|4818.3|4815.5|4817.2|4814.4|18
1608831500000|2020-12-24 17:38:20|4817.3|4814.5|4816.2|4813.4|4817.3|4814.5|4816.2|4813.4|21
1608831510000|2020-12-24 17:38:30|4816.3|4813.5|4817.2|4814.4|4817.2|4814.4|4816.2|4813.4|10
1608831520000|2020-12-24 17:38:40|||||||||4
1608831530000|2020-12-24 17:38:50|||||||||16
1608831540000|2020-12-24 17:39:00|4817.3|4814.5|4817.4|4814.6|4817.4|4814.6|4817.3|4814.5|6
1608831550000|2020-12-24 17:39:10|4817.3|4814.5|4817.3|4814.5|4817.3|4814.5|4817.3|4814.5|3
1608831560000|2020-12-24 17:39:20|4817.2|4814.4|4815.3|4812.5|4817.2|4814.4|4815.3|4812.5|51
1608831570000|2020-12-24 17:39:30|||||||||2
1608831580000|2020-12-24 17:39:40|||||||||1
1608831590000|2020-12-24 17:39:50|4815.4|4812.6|4815.2|4812.4|4815.4|4812.6|4814.8|4812|42
1608831600000|2020-12-24 17:40:00|||||||||1
1608831610000|2020-12-24 17:40:10|4816.1|4813.3|4816.3|4813.5|4817.2|4814.4|4816.1|4813.3|16
1608831620000|2020-12-24 17:40:20|4816.2|4813.4|4816.3|4813.5|4816.4|4813.6|4816.2|4813.4|1
1608831630000|2020-12-24 17:40:30|4816.4|4813.6|4816.3|4813.5|4816.4|4813.6|4816.3|4813.5|0
1608831640000|2020-12-24 17:40:40|4816.2|4813.4|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|22
1608831650000|2020-12-24 17:40:50|4816.2|4813.4|4815.3|4812.5|4816.2|4813.4|4815.2|4812.4|21
1608831660000|2020-12-24 17:41:00|4815.2|4812.4|4814.2|4811.4|4815.3|4812.5|4814.2|4811.4|25
1608831670000|2020-12-24 17:41:10|4814.3|4811.5|4814.2|4811.4|4814.3|4811.5|4814.2|4811.4|0
1608831680000|2020-12-24 17:41:20|4813.2|4810.4|4814.2|4811.4|4814.3|4811.5|4813.2|4810.4|37
1608831690000|2020-12-24 17:41:30|4814.3|4811.5|4815.2|4812.4|4815.3|4812.5|4814.3|4811.5|14
1608831700000|2020-12-24 17:41:40|4815.3|4812.5|4815.2|4812.4|4815.3|4812.5|4815.2|4812.4|8
1608831710000|2020-12-24 17:41:50|4814.4|4811.6|4814.3|4811.5|4815.2|4812.4|4814.2|4811.4|38
1608831720000|2020-12-24 17:42:00|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|1
1608831730000|2020-12-24 17:42:10|||||||||4
1608831740000|2020-12-24 17:42:20|||||||||2
1608831750000|2020-12-24 17:42:30|4814.3|4811.5|4813.3|4810.5|4814.3|4811.5|4813.2|4810.4|66
1608831760000|2020-12-24 17:42:40|4813.2|4810.4|4813.3|4810.5|4813.3|4810.5|4813.2|4810.4|9
1608831770000|2020-12-24 17:42:50|4813.2|4810.4|4813.3|4810.5|4813.3|4810.5|4813.2|4810.4|1
1608831780000|2020-12-24 17:43:00|4813.2|4810.4|4813.3|4810.5|4813.3|4810.5|4813.2|4810.4|3
1608831790000|2020-12-24 17:43:10|4813.2|4810.4|4813.2|4810.4|4813.3|4810.5|4813.2|4810.4|2
1608831800000|2020-12-24 17:43:20|4813.3|4810.5|4813.3|4810.5|4813.3|4810.5|4813.2|4810.4|1
1608831810000|2020-12-24 17:43:30|||||||||2
1608831820000|2020-12-24 17:43:40|4813.2|4810.4|4813.2|4810.4|4813.2|4810.4|4813.2|4810.4|1
1608831830000|2020-12-24 17:43:50|4812.2|4809.4|4813.2|4810.4|4813.2|4810.4|4812.2|4809.4|19
1608831840000|2020-12-24 17:44:00|4812.4|4809.6|4812.3|4809.5|4813.2|4810.4|4812.2|4809.4|23
1608831850000|2020-12-24 17:44:10|4812.2|4809.4|4812.4|4809.6|4813.3|4810.5|4812.2|4809.4|23
1608831860000|2020-12-24 17:44:20|4813.2|4810.4|4813.2|4810.4|4813.3|4810.5|4812.4|4809.6|8
1608831870000|2020-12-24 17:44:30|4813.3|4810.5|4813.3|4810.5|4813.3|4810.5|4813.2|4810.4|12
1608831880000|2020-12-24 17:44:40|4813.4|4810.6|4813.2|4810.4|4813.4|4810.6|4813.2|4810.4|7
1608831890000|2020-12-24 17:44:50|4812.8|4810|4813.2|4810.4|4813.2|4810.4|4812.3|4809.5|42
1608831900000|2020-12-24 17:45:00|4812.7|4809.9|4812.2|4809.4|4812.7|4809.9|4812.2|4809.4|7
1608831910000|2020-12-24 17:45:10|4813.2|4810.4|4813.2|4810.4|4813.2|4810.4|4812.3|4809.5|19
1608831930000|2020-12-24 17:45:30|||||||||8
1608831940000|2020-12-24 17:45:40|4813.3|4810.5|4814.2|4811.4|4814.2|4811.4|4813.3|4810.5|9
1608831950000|2020-12-24 17:45:50|4814.3|4811.5|4814.2|4811.4|4814.3|4811.5|4814.2|4811.4|16
1608831960000|2020-12-24 17:46:00|4814.3|4811.5|4813.7|4810.9|4814.3|4811.5|4813.3|4810.5|26
1608831970000|2020-12-24 17:46:10|4813.3|4810.5|4813.3|4810.5|4814.2|4811.4|4813.3|4810.5|35
1608831980000|2020-12-24 17:46:20|4814.2|4811.4|4814.2|4811.4|4814.7|4811.9|4814.2|4811.4|43
1608831990000|2020-12-24 17:46:30|||||||||1
1608832000000|2020-12-24 17:46:40|||||||||5
1608832020000|2020-12-24 17:47:00|||||||||8
1608832030000|2020-12-24 17:47:10|4814.3|4811.5|4815.2|4812.4|4815.2|4812.4|4814.3|4811.5|24
1608832040000|2020-12-24 17:47:20|4816.2|4813.4|4818.2|4815.4|4818.2|4815.4|4815.3|4812.5|48
1608832050000|2020-12-24 17:47:30|4818.4|4815.6|4819.2|4816.4|4819.2|4816.4|4818.4|4815.6|110
1608832060000|2020-12-24 17:47:40|||||||||3
1608832070000|2020-12-24 17:47:50|||||||||9
1608832080000|2020-12-24 17:48:00|||||||||4
1608832090000|2020-12-24 17:48:10|||||||||1
1608832110000|2020-12-24 17:48:30|4818.4|4815.6|4817.2|4814.4|4819.2|4816.4|4817.2|4814.4|67
1608832120000|2020-12-24 17:48:40|4817.3|4814.5|4818.2|4815.4|4818.2|4815.4|4817.3|4814.5|18
1608832130000|2020-12-24 17:48:50|4818.3|4815.5|4817.2|4814.4|4818.3|4815.5|4817.2|4814.4|21
1608832140000|2020-12-24 17:49:00|||||||||9
1608832150000|2020-12-24 17:49:10|4817.3|4814.5|4817.3|4814.5|4817.3|4814.5|4817.2|4814.4|2
1608832160000|2020-12-24 17:49:20|4817.2|4814.4|4817.2|4814.4|4817.3|4814.5|4817.2|4814.4|2
1608832170000|2020-12-24 17:49:30|||||||||8
1608832180000|2020-12-24 17:49:40|||||||||2
1608832190000|2020-12-24 17:49:50|4816.4|4813.6|4817.2|4814.4|4817.2|4814.4|4816.2|4813.4|27
1608832200000|2020-12-24 17:50:00|4818|4815.2|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|36
1608832210000|2020-12-24 17:50:10|4817.3|4814.5|4817.2|4814.4|4817.3|4814.5|4817.2|4814.4|2
1608832220000|2020-12-24 17:50:20|4817.3|4814.5|4818.3|4815.5|4818.4|4815.6|4817.3|4814.5|7
1608832230000|2020-12-24 17:50:30|4818.4|4815.6|4820.3|4817.5|4822.3|4819.5|4818.4|4815.6|150
1608832240000|2020-12-24 17:50:40|4820.2|4817.4|4819.2|4816.4|4820.3|4817.5|4819.2|4816.4|72
1608832250000|2020-12-24 17:50:50|4820|4817.2|4820.2|4817.4|4820.3|4817.5|4819.3|4816.5|19
1608832260000|2020-12-24 17:51:00|4819.8|4817|4820.2|4817.4|4820.2|4817.4|4819.2|4816.4|36
1608832270000|2020-12-24 17:51:10|4819.8|4817|4819.8|4817|4820.2|4817.4|4819.7|4816.9|8
1608832280000|2020-12-24 17:51:20|4820.2|4817.4|4818.2|4815.4|4820.2|4817.4|4818.2|4815.4|38
1608832290000|2020-12-24 17:51:30|||||||||2
1608832300000|2020-12-24 17:51:40|||||||||7
1608832310000|2020-12-24 17:51:50|4818.3|4815.5|4818.2|4815.4|4818.3|4815.5|4818.2|4815.4|9
1608832340000|2020-12-24 17:52:20|4817.6|4814.8|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|114
1608832350000|2020-12-24 17:52:30|4817.3|4814.5|4818.2|4815.4|4818.2|4815.4|4817.3|4814.5|13
1608832360000|2020-12-24 17:52:40|4817.8|4815|4818.2|4815.4|4818.2|4815.4|4817.8|4815|45
1608832370000|2020-12-24 17:52:50|||||||||39
1608832380000|2020-12-24 17:53:00|||||||||1
1608832390000|2020-12-24 17:53:10|4817.4|4814.6|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|14
1608832400000|2020-12-24 17:53:20|4817.3|4814.5|4817.3|4814.5|4817.3|4814.5|4817.2|4814.4|19
1608832410000|2020-12-24 17:53:30|4817.2|4814.4|4816.2|4813.4|4817.2|4814.4|4816.2|4813.4|68
1608832420000|2020-12-24 17:53:40|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4
1608832430000|2020-12-24 17:53:50|4816.4|4813.6|4817.2|4814.4|4817.2|4814.4|4816.4|4813.6|13
1608832440000|2020-12-24 17:54:00|4816.4|4813.6|4816.3|4813.5|4816.4|4813.6|4815.8|4813|47
1608832450000|2020-12-24 17:54:10|4816.2|4813.4|4816.3|4813.5|4816.3|4813.5|4816.2|4813.4|8
1608832460000|2020-12-24 17:54:20|4816.4|4813.6|4817.3|4814.5|4817.4|4814.6|4816.4|4813.6|33
1608832470000|2020-12-24 17:54:30|4816.4|4813.6|4816.8|4814|4817.2|4814.4|4816.4|4813.6|111
1608832480000|2020-12-24 17:54:40|4817.2|4814.4|4816.3|4813.5|4817.3|4814.5|4816.3|4813.5|40
1608832490000|2020-12-24 17:54:50|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|4
1608832500000|2020-12-24 17:55:00|4816.8|4814|4817.3|4814.5|4817.3|4814.5|4816.8|4814|19
1608832510000|2020-12-24 17:55:10|4818.2|4815.4|4818.2|4815.4|4818.3|4815.5|4817.3|4814.5|35
1608832520000|2020-12-24 17:55:20|4818.3|4815.5|4818.4|4815.6|4818.8|4816|4818.2|4815.4|18
1608832530000|2020-12-24 17:55:30|4818.3|4815.5|4817.3|4814.5|4818.4|4815.6|4817.3|4814.5|22
1608832540000|2020-12-24 17:55:40|4817.4|4814.6|4818.2|4815.4|4818.2|4815.4|4817.3|4814.5|5
1608832550000|2020-12-24 17:55:50|4817.8|4815|4817.3|4814.5|4817.8|4815|4817.3|4814.5|7
1608832570000|2020-12-24 17:56:10|4818.2|4815.4|4817.3|4814.5|4818.2|4815.4|4817.3|4814.5|24
1608832580000|2020-12-24 17:56:20|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|0
1608832590000|2020-12-24 17:56:30|4817.3|4814.5|4818.2|4815.4|4818.3|4815.5|4817.3|4814.5|6
1608832600000|2020-12-24 17:56:40|4818.3|4815.5|4818.4|4815.6|4819.3|4816.5|4818.2|4815.4|67
1608832610000|2020-12-24 17:56:50|4818.3|4815.5|4818.3|4815.5|4818.3|4815.5|4818.3|4815.5|1
1608832620000|2020-12-24 17:57:00|4818.2|4815.4|4820.2|4817.4|4820.2|4817.4|4818.2|4815.4|44
1608832630000|2020-12-24 17:57:10|4819.4|4816.6|4820.8|4818|4821.2|4818.4|4819.4|4816.6|22
1608832640000|2020-12-24 17:57:20|4820.4|4817.6|4822.8|4820|4823.3|4820.5|4820.4|4817.6|138
1608832650000|2020-12-24 17:57:30|4822.4|4819.6|4822.4|4819.6|4822.8|4820|4822.2|4819.4|13
1608832660000|2020-12-24 17:57:40|4822.8|4820|4823.2|4820.4|4823.3|4820.5|4822.4|4819.6|50
1608832670000|2020-12-24 17:57:50|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|9
1608832680000|2020-12-24 17:58:00|||||||||3
1608832690000|2020-12-24 17:58:10|||||||||5
1608832700000|2020-12-24 17:58:20|4822.5|4819.7|4823.2|4820.4|4823.3|4820.5|4822.4|4819.6|45
1608832710000|2020-12-24 17:58:30|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.8|4820|2
1608832720000|2020-12-24 17:58:40|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|4823.3|4820.5|2
1608832730000|2020-12-24 17:58:50|4826.2|4823.4|4825.4|4822.6|4826.2|4823.4|4824.8|4822|227
1608832740000|2020-12-24 17:59:00|4825.8|4823|4825.3|4822.5|4826.2|4823.4|4825.2|4822.4|40
1608832750000|2020-12-24 17:59:10|4825.2|4822.4|4824.3|4821.5|4825.2|4822.4|4824.3|4821.5|58
1608832760000|2020-12-24 17:59:20|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|24
1608832770000|2020-12-24 17:59:30|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.2|4820.4|15
1608832780000|2020-12-24 17:59:40|4824.4|4821.6|4825.2|4822.4|4825.7|4822.9|4824.4|4821.6|36
1608832790000|2020-12-24 17:59:50|4824.4|4821.6|4826.3|4823.5|4826.4|4823.6|4823.8|4821|128
1608832800000|2020-12-24 18:00:00|4826.4|4823.6|4824.3|4821.5|4826.4|4823.6|4824.3|4821.5|91
1608832810000|2020-12-24 18:00:10|4823.5|4820.7|4824.3|4821.5|4824.4|4821.6|4823.4|4820.6|17
1608832820000|2020-12-24 18:00:20|||||||||21
1608832830000|2020-12-24 18:00:30|4823.9|4821.1|4823.3|4820.5|4824.2|4821.4|4823.3|4820.5|30
1608832840000|2020-12-24 18:00:40|4823.4|4820.6|4823.3|4820.5|4823.4|4820.6|4823.3|4820.5|26
1608832850000|2020-12-24 18:00:50|4823.2|4820.4|4824.4|4821.6|4824.4|4821.6|4823.2|4820.4|28
1608832860000|2020-12-24 18:01:00|4825.2|4822.4|4824.4|4821.6|4825.3|4822.5|4824.4|4821.6|35
1608832870000|2020-12-24 18:01:10|4824.3|4821.5|4826.4|4823.6|4826.4|4823.6|4824.3|4821.5|142
1608832880000|2020-12-24 18:01:20|4826.3|4823.5|4825.3|4822.5|4826.4|4823.6|4825.3|4822.5|24
1608832890000|2020-12-24 18:01:30|4825.2|4822.4|4825.3|4822.5|4825.3|4822.5|4824.8|4822|5
1608832900000|2020-12-24 18:01:40|4825.2|4822.4|4825.3|4822.5|4825.3|4822.5|4824.4|4821.6|7
1608832910000|2020-12-24 18:01:50|4825.2|4822.4|4824.8|4822|4825.2|4822.4|4824.8|4822|19
1608832920000|2020-12-24 18:02:00|4824.4|4821.6|4825.4|4822.6|4825.4|4822.6|4824.4|4821.6|10
1608832930000|2020-12-24 18:02:10|4825.8|4823|4827.3|4824.5|4827.3|4824.5|4825.8|4823|61
1608832940000|2020-12-24 18:02:20|4827.4|4824.6|4826.3|4823.5|4827.4|4824.6|4826.3|4823.5|11
1608832950000|2020-12-24 18:02:30|4826.4|4823.6|4827.2|4824.4|4827.3|4824.5|4826.4|4823.6|9
1608832960000|2020-12-24 18:02:40|4827.4|4824.6|4827.3|4824.5|4827.4|4824.6|4827.3|4824.5|1
1608832970000|2020-12-24 18:02:50|4827.4|4824.6|4826.4|4823.6|4827.4|4824.6|4826.4|4823.6|19
1608832980000|2020-12-24 18:03:00|4827.2|4824.4|4828.2|4825.4|4828.3|4825.5|4827.2|4824.4|42
1608832990000|2020-12-24 18:03:10|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|0
1608833000000|2020-12-24 18:03:20|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.4|4824.6|17
1608833010000|2020-12-24 18:03:30|4827.5|4824.7|4827.4|4824.6|4827.5|4824.7|4827.4|4824.6|25
1608833020000|2020-12-24 18:03:40|4828.2|4825.4|4828.3|4825.5|4828.4|4825.6|4828.2|4825.4|37
1608833030000|2020-12-24 18:03:50|4827.4|4824.6|4827.3|4824.5|4827.4|4824.6|4826.4|4823.6|13
1608833040000|2020-12-24 18:04:00|4828.3|4825.5|4827.4|4824.6|4828.3|4825.5|4827.4|4824.6|16
1608833050000|2020-12-24 18:04:10|4827.8|4825|4828.8|4826|4828.8|4826|4827.4|4824.6|24
1608833060000|2020-12-24 18:04:20|4829.2|4826.4|4829.2|4826.4|4829.3|4826.5|4828.4|4825.6|20
1608833070000|2020-12-24 18:04:30|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|15
1608833080000|2020-12-24 18:04:40|||||||||12
1608833090000|2020-12-24 18:04:50|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|19
1608833100000|2020-12-24 18:05:00|4828.1|4825.3|4827.8|4825|4828.3|4825.5|4827.4|4824.6|64
1608833110000|2020-12-24 18:05:10|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4827.3|4824.5|23
1608833120000|2020-12-24 18:05:20|4827.2|4824.4|4827.3|4824.5|4827.3|4824.5|4827.2|4824.4|3
1608833130000|2020-12-24 18:05:30|4827.4|4824.6|4826.4|4823.6|4827.4|4824.6|4826.4|4823.6|53
1608833140000|2020-12-24 18:05:40|||||||||3
1608833150000|2020-12-24 18:05:50|4826.8|4824|4826.4|4823.6|4827.3|4824.5|4826.4|4823.6|33
1608833160000|2020-12-24 18:06:00|4826.8|4824|4828.3|4825.5|4828.4|4825.6|4826.8|4824|96
1608833170000|2020-12-24 18:06:10|4828.4|4825.6|4828.4|4825.6|4829.3|4826.5|4828.3|4825.5|63
1608833180000|2020-12-24 18:06:20|4828.3|4825.5|4827.4|4824.6|4828.4|4825.6|4827.4|4824.6|30
1608833190000|2020-12-24 18:06:30|4828.3|4825.5|4827.4|4824.6|4828.3|4825.5|4827.4|4824.6|11
1608833200000|2020-12-24 18:06:40|||||||||6
1608833210000|2020-12-24 18:06:50|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|7
1608833220000|2020-12-24 18:07:00|4826.4|4823.6|4826.3|4823.5|4826.4|4823.6|4826.3|4823.5|27
1608833230000|2020-12-24 18:07:10|4826.4|4823.6|4825.3|4822.5|4826.4|4823.6|4825.3|4822.5|11
1608833240000|2020-12-24 18:07:20|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|23
1608833250000|2020-12-24 18:07:30|4824.3|4821.5|4824.3|4821.5|4824.4|4821.6|4823.4|4820.6|49
1608833260000|2020-12-24 18:07:40|4823.4|4820.6|4822.4|4819.6|4823.4|4820.6|4822.3|4819.5|60
1608833270000|2020-12-24 18:07:50|||||||||14
1608833280000|2020-12-24 18:08:00|4822.3|4819.5|4822.3|4819.5|4822.4|4819.6|4822.2|4819.4|11
1608833290000|2020-12-24 18:08:10|||||||||2
1608833300000|2020-12-24 18:08:20|4822.4|4819.6|4821.4|4818.6|4822.8|4820|4821.4|4818.6|38
1608833310000|2020-12-24 18:08:30|||||||||5
1608833320000|2020-12-24 18:08:40|4820.9|4818.1|4821.3|4818.5|4821.3|4818.5|4820.8|4818|34
1608833330000|2020-12-24 18:08:50|4820.5|4817.7|4820.3|4817.5|4821.3|4818.5|4820.3|4817.5|6
1608833340000|2020-12-24 18:09:00|4820.4|4817.6|4820.3|4817.5|4820.4|4817.6|4820.3|4817.5|8
1608833350000|2020-12-24 18:09:10|4820.2|4817.4|4820.3|4817.5|4820.3|4817.5|4820.2|4817.4|8
1608833360000|2020-12-24 18:09:20|4819.5|4816.7|4820.4|4817.6|4820.4|4817.6|4819.3|4816.5|41
1608833370000|2020-12-24 18:09:30|4820.8|4818|4823.3|4820.5|4825.4|4822.6|4820.8|4818|168
1608833380000|2020-12-24 18:09:40|4823.4|4820.6|4826.4|4823.6|4826.4|4823.6|4823.3|4820.5|59
1608833390000|2020-12-24 18:09:50|4826.9|4824.1|4826.4|4823.6|4827.4|4824.6|4826.3|4823.5|25
1608833400000|2020-12-24 18:10:00|4826.3|4823.5|4827.8|4825|4828.3|4825.5|4825.4|4822.6|58
1608833410000|2020-12-24 18:10:10|4827.4|4824.6|4827.4|4824.6|4828.3|4825.5|4827.4|4824.6|37
1608833420000|2020-12-24 18:10:20|4827.8|4825|4826.4|4823.6|4827.9|4825.1|4826.4|4823.6|16
1608833430000|2020-12-24 18:10:30|4826.8|4824|4826.4|4823.6|4827.3|4824.5|4826.4|4823.6|10
1608833450000|2020-12-24 18:10:50|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|105
1608833460000|2020-12-24 18:11:00|4827.9|4825.1|4827.8|4825|4828.4|4825.6|4827.4|4824.6|17
1608833470000|2020-12-24 18:11:10|4827.4|4824.6|4827.3|4824.5|4827.8|4825|4827.3|4824.5|8
1608833480000|2020-12-24 18:11:20|4826.9|4824.1|4826.4|4823.6|4826.9|4824.1|4826.3|4823.5|3
1608833490000|2020-12-24 18:11:30|4826.3|4823.5|4826.2|4823.4|4826.3|4823.5|4826.2|4823.4|3
1608833500000|2020-12-24 18:11:40|||||||||4
1608833510000|2020-12-24 18:11:50|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|9
1608833520000|2020-12-24 18:12:00|4826.4|4823.6|4825.4|4822.6|4827.3|4824.5|4825.4|4822.6|30
1608833530000|2020-12-24 18:12:10|4825.8|4823|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|3
1608833540000|2020-12-24 18:12:20|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.3|4821.5|20
1608833550000|2020-12-24 18:12:30|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|9
1608833560000|2020-12-24 18:12:40|4824.4|4821.6|4824.3|4821.5|4824.4|4821.6|4824.3|4821.5|14
1608833570000|2020-12-24 18:12:50|4824.4|4821.6|4824.3|4821.5|4824.4|4821.6|4824.3|4821.5|5
1608833580000|2020-12-24 18:13:00|4824.4|4821.6|4824.3|4821.5|4824.4|4821.6|4824.2|4821.4|12
1608833590000|2020-12-24 18:13:10|||||||||1
1608833600000|2020-12-24 18:13:20|||||||||2
1608833610000|2020-12-24 18:13:30|4824.2|4821.4|4823.8|4821|4824.2|4821.4|4823.8|4821|14
1608833620000|2020-12-24 18:13:40|4823.4|4820.6|4825.8|4823|4825.9|4823.1|4823.4|4820.6|32
1608833630000|2020-12-24 18:13:50|4825.4|4822.6|4826.4|4823.6|4826.9|4824.1|4825.4|4822.6|5
1608833640000|2020-12-24 18:14:00|4825.8|4823|4827.4|4824.6|4827.4|4824.6|4825.4|4822.6|16
1608833650000|2020-12-24 18:14:10|4828.3|4825.5|4827.4|4824.6|4829.3|4826.5|4827.4|4824.6|29
1608833660000|2020-12-24 18:14:20|4827|4824.2|4828.4|4825.6|4828.9|4826.1|4826.4|4823.6|19
1608833670000|2020-12-24 18:14:30|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4826.4|4823.6|8
1608833680000|2020-12-24 18:14:40|4827.4|4824.6|4828.4|4825.6|4828.4|4825.6|4827.4|4824.6|7
1608833690000|2020-12-24 18:14:50|4827.4|4824.6|4828.4|4825.6|4828.4|4825.6|4827.4|4824.6|2
1608833700000|2020-12-24 18:15:00|4828.3|4825.5|4828.8|4826|4829.2|4826.4|4827.5|4824.7|19
1608833710000|2020-12-24 18:15:10|4829.2|4826.4|4828.9|4826.1|4829.4|4826.6|4828.3|4825.5|23
1608833720000|2020-12-24 18:15:20|4828.8|4826|4828.4|4825.6|4828.9|4826.1|4828.4|4825.6|4
1608833730000|2020-12-24 18:15:30|4828.2|4825.4|4827.8|4825|4828.2|4825.4|4827.8|4825|9
1608833740000|2020-12-24 18:15:40|4827.9|4825.1|4828.4|4825.6|4828.4|4825.6|4827.9|4825.1|34
1608833750000|2020-12-24 18:15:50|4828.3|4825.5|4828.4|4825.6|4828.4|4825.6|4828.3|4825.5|8
1608833760000|2020-12-24 18:16:00|4828.3|4825.5|4827.9|4825.1|4828.3|4825.5|4827.9|4825.1|19
1608833770000|2020-12-24 18:16:10|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|4828.3|4825.5|8
1608833780000|2020-12-24 18:16:20|4827.9|4825.1|4826.3|4823.5|4827.9|4825.1|4826.3|4823.5|51
1608833790000|2020-12-24 18:16:30|4825.5|4822.7|4825.4|4822.6|4825.8|4823|4825.4|4822.6|7
1608833800000|2020-12-24 18:16:40|||||||||1
1608833810000|2020-12-24 18:16:50|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|3
1608833820000|2020-12-24 18:17:00|4826.3|4823.5|4826.4|4823.6|4826.4|4823.6|4825.3|4822.5|13
1608833830000|2020-12-24 18:17:10|4826.3|4823.5|4825.8|4823|4826.8|4824|4825.8|4823|19
1608833840000|2020-12-24 18:17:20|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|1
1608833850000|2020-12-24 18:17:30|4826.2|4823.4|4826.3|4823.5|4826.3|4823.5|4826.2|4823.4|4
1608833860000|2020-12-24 18:17:40|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4
1608833870000|2020-12-24 18:17:50|||||||||1
1608833880000|2020-12-24 18:18:00|||||||||1
1608833890000|2020-12-24 18:18:10|||||||||10
1608833900000|2020-12-24 18:18:20|4826.8|4824|4827.4|4824.6|4827.4|4824.6|4826.8|4824|4
1608833910000|2020-12-24 18:18:30|4827.3|4824.5|4827.4|4824.6|4827.4|4824.6|4827.3|4824.5|0
1608833920000|2020-12-24 18:18:40|||||||||3
1608833930000|2020-12-24 18:18:50|4827.8|4825|4828.2|4825.4|4828.2|4825.4|4827.4|4824.6|15
1608833940000|2020-12-24 18:19:00|4827.4|4824.6|4828.4|4825.6|4828.4|4825.6|4827.4|4824.6|7
1608833950000|2020-12-24 18:19:10|4828.3|4825.5|4826.8|4824|4828.3|4825.5|4826.8|4824|44
1608833960000|2020-12-24 18:19:20|4827.2|4824.4|4826.4|4823.6|4827.2|4824.4|4826.2|4823.4|4
1608833970000|2020-12-24 18:19:30|4826.3|4823.5|4826.2|4823.4|4826.3|4823.5|4825.8|4823|9
1608833980000|2020-12-24 18:19:40|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|45
1608833990000|2020-12-24 18:19:50|||||||||42
1608834000000|2020-12-24 18:20:00|4825.2|4822.4|4823.4|4820.6|4825.2|4822.4|4823.4|4820.6|31
1608834020000|2020-12-24 18:20:20|4824.2|4821.4|4823.4|4820.6|4824.3|4821.5|4823.4|4820.6|14
1608834030000|2020-12-24 18:20:30|4823.3|4820.5|4823.2|4820.4|4823.3|4820.5|4822.4|4819.6|18
1608834040000|2020-12-24 18:20:40|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|7
1608834050000|2020-12-24 18:20:50|||||||||5
1608834060000|2020-12-24 18:21:00|4823.3|4820.5|4823.2|4820.4|4823.3|4820.5|4823.2|4820.4|4
1608834070000|2020-12-24 18:21:10|4822.4|4819.6|4823.3|4820.5|4823.4|4820.6|4822.4|4819.6|1
1608834080000|2020-12-24 18:21:20|4823.4|4820.6|4822.4|4819.6|4823.4|4820.6|4822.4|4819.6|4
1608834090000|2020-12-24 18:21:30|4823.2|4820.4|4823.4|4820.6|4823.4|4820.6|4823.2|4820.4|3
1608834100000|2020-12-24 18:21:40|4823.9|4821.1|4824.3|4821.5|4824.3|4821.5|4823.9|4821.1|23
1608834110000|2020-12-24 18:21:50|4824.7|4821.9|4824.4|4821.6|4825.1|4822.3|4824.4|4821.6|7
1608834120000|2020-12-24 18:22:00|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|1
1608834130000|2020-12-24 18:22:10|4824.4|4821.6|4824.4|4821.6|4824.8|4822|4824.4|4821.6|9
1608834140000|2020-12-24 18:22:20|4824.8|4822|4825.8|4823|4825.8|4823|4824.4|4821.6|13
1608834150000|2020-12-24 18:22:30|4825.9|4823.1|4826.3|4823.5|4826.3|4823.5|4825.4|4822.6|3
1608834160000|2020-12-24 18:22:40|4827.1|4824.3|4827.4|4824.6|4827.4|4824.6|4826.4|4823.6|23
1608834170000|2020-12-24 18:22:50|4827.8|4825|4826.3|4823.5|4828.2|4825.4|4826.3|4823.5|18
1608834180000|2020-12-24 18:23:00|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|7
1608834190000|2020-12-24 18:23:10|4825.8|4823|4824.4|4821.6|4825.8|4823|4824.4|4821.6|4
1608834200000|2020-12-24 18:23:20|4824.3|4821.5|4822.8|4820|4824.3|4821.5|4822.8|4820|9
1608834210000|2020-12-24 18:23:30|4823.2|4820.4|4822.8|4820|4823.2|4820.4|4822.8|4820|2
1608834220000|2020-12-24 18:23:40|4822.9|4820.1|4823.4|4820.6|4823.4|4820.6|4822.9|4820.1|1
1608834240000|2020-12-24 18:24:00|4823.8|4821|4824.7|4821.9|4824.7|4821.9|4823.4|4820.6|10
1608834250000|2020-12-24 18:24:10|4824.8|4822|4826.2|4823.4|4826.3|4823.5|4824.8|4822|5
1608834260000|2020-12-24 18:24:20|4826.3|4823.5|4826.4|4823.6|4826.4|4823.6|4826.3|4823.5|1
1608834270000|2020-12-24 18:24:30|4826.3|4823.5|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|7
1608834280000|2020-12-24 18:24:40|4825.7|4822.9|4826.3|4823.5|4826.7|4823.9|4825.4|4822.6|15
1608834290000|2020-12-24 18:24:50|4826.7|4823.9|4826.3|4823.5|4827.3|4824.5|4826.3|4823.5|24
1608834300000|2020-12-24 18:25:00|4825.2|4822.4|4825.2|4822.4|4825.3|4822.5|4825.2|4822.4|33
1608834310000|2020-12-24 18:25:10|4824.4|4821.6|4824.3|4821.5|4824.7|4821.9|4823.9|4821.1|8
1608834320000|2020-12-24 18:25:20|4825.2|4822.4|4824.4|4821.6|4825.4|4822.6|4823.7|4820.9|36
1608834340000|2020-12-24 18:25:40|4824.8|4822|4823.9|4821.1|4824.8|4822|4823.4|4820.6|18
1608834350000|2020-12-24 18:25:50|4823.8|4821|4821.8|4819|4823.8|4821|4821.5|4818.7|26
1608834360000|2020-12-24 18:26:00|4822.3|4819.5|4824.7|4821.9|4824.7|4821.9|4821.4|4818.6|14
1608834370000|2020-12-24 18:26:10|4824.8|4822|4825.7|4822.9|4826.3|4823.5|4824.8|4822|16
1608834380000|2020-12-24 18:26:20|4825.3|4822.5|4824.4|4821.6|4825.3|4822.5|4824.4|4821.6|11
1608834390000|2020-12-24 18:26:30|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.4|4821.6|6
1608834400000|2020-12-24 18:26:40|4825.3|4822.5|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|29
1608834410000|2020-12-24 18:26:50|4826.4|4823.6|4825.4|4822.6|4826.4|4823.6|4824.7|4821.9|17
1608834420000|2020-12-24 18:27:00|4825.5|4822.7|4825.3|4822.5|4826.8|4824|4825.3|4822.5|25
1608834430000|2020-12-24 18:27:10|4825.2|4822.4|4824.4|4821.6|4825.3|4822.5|4824.3|4821.5|12
1608834440000|2020-12-24 18:27:20|4824.3|4821.5|4816.3|4813.5|4824.3|4821.5|4816.3|4813.5|75
1608834450000|2020-12-24 18:27:30|4817.1|4814.3|4815.3|4812.5|4820.2|4817.4|4813.3|4810.5|110
1608834460000|2020-12-24 18:27:40|4815.4|4812.6|4813.3|4810.5|4816.2|4813.4|4813.2|4810.4|83
1608834470000|2020-12-24 18:27:50|4813.2|4810.4|4815.3|4812.5|4816.2|4813.4|4812.4|4809.6|154
1608834480000|2020-12-24 18:28:00|4815.7|4812.9|4826.3|4823.5|4829.4|4826.6|4813.7|4810.9|384
1608834490000|2020-12-24 18:28:10|4825.9|4823.1|4829.3|4826.5|4829.3|4826.5|4823.8|4821|162
1608834500000|2020-12-24 18:28:20|4829.2|4826.4|4828.9|4826.1|4830.3|4827.5|4828.4|4825.6|125
1608834510000|2020-12-24 18:28:30|4829.3|4826.5|4829.9|4827.1|4830.4|4827.6|4824.3|4821.5|159
1608834520000|2020-12-24 18:28:40|4829.4|4826.6|4824.4|4821.6|4830.3|4827.5|4823.4|4820.6|140
1608834530000|2020-12-24 18:28:50|4824.8|4822|4825.2|4822.4|4825.3|4822.5|4824.3|4821.5|83
1608834540000|2020-12-24 18:29:00|4824.9|4822.1|4826.4|4823.6|4826.4|4823.6|4824.3|4821.5|185
1608834550000|2020-12-24 18:29:10|4827.2|4824.4|4828.2|4825.4|4828.4|4825.6|4826.8|4824|169
1608834560000|2020-12-24 18:29:20|4827.4|4824.6|4826.4|4823.6|4828.2|4825.4|4825.3|4822.5|253
1608834570000|2020-12-24 18:29:30|4827.2|4824.4|4827.3|4824.5|4827.3|4824.5|4826.4|4823.6|291
1608834580000|2020-12-24 18:29:40|4827.4|4824.6|4828.4|4825.6|4829.3|4826.5|4827.4|4824.6|357
1608834590000|2020-12-24 18:29:50|4827.4|4824.6|4828.4|4825.6|4829.2|4826.4|4827.4|4824.6|153
1608834600000|2020-12-24 18:30:00|4828.8|4826|4829.3|4826.5|4832.2|4829.4|4828.4|4825.6|158
1608834610000|2020-12-24 18:30:10|4829.7|4826.9|4829.9|4827.1|4830.4|4827.6|4828.8|4826|44
1608834620000|2020-12-24 18:30:20|4829.8|4827|4830.4|4827.6|4830.4|4827.6|4829.4|4826.6|15
1608834630000|2020-12-24 18:30:30|4831.4|4828.6|4831.3|4828.5|4831.4|4828.6|4831.3|4828.5|35
1608834640000|2020-12-24 18:30:40|4831.4|4828.6|4831.3|4828.5|4831.4|4828.6|4831.3|4828.5|6
1608834650000|2020-12-24 18:30:50|4831.4|4828.6|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|60
1608834660000|2020-12-24 18:31:00|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|28
1608834670000|2020-12-24 18:31:10|4832.3|4829.5|4831.2|4828.4|4832.3|4829.5|4831.2|4828.4|5
1608834680000|2020-12-24 18:31:20|4832.3|4829.5|4829.7|4826.9|4832.3|4829.5|4829.7|4826.9|14
1608834690000|2020-12-24 18:31:30|4830.1|4827.3|4829.3|4826.5|4830.2|4827.4|4829.2|4826.4|9
1608834700000|2020-12-24 18:31:40|||||||||3
1608834710000|2020-12-24 18:31:50|4828.9|4826.1|4828.9|4826.1|4829.1|4826.3|4828.2|4825.4|22
1608834720000|2020-12-24 18:32:00|4829.3|4826.5|4827.4|4824.6|4829.3|4826.5|4827.4|4824.6|7
1608834730000|2020-12-24 18:32:10|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4825.3|4822.5|78
1608834740000|2020-12-24 18:32:20|||||||||4
1608834750000|2020-12-24 18:32:30|4827.7|4824.9|4827.8|4825|4828.3|4825.5|4826.3|4823.5|24
1608834760000|2020-12-24 18:32:40|4827.9|4825.1|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|7
1608834770000|2020-12-24 18:32:50|||||||||1
1608834790000|2020-12-24 18:33:10|||||||||1
1608834800000|2020-12-24 18:33:20|4827.4|4824.6|4827.8|4825|4827.8|4825|4827.3|4824.5|5
1608834810000|2020-12-24 18:33:30|4828.3|4825.5|4827.8|4825|4828.3|4825.5|4827.8|4825|31
1608834820000|2020-12-24 18:33:40|4827.4|4824.6|4827.3|4824.5|4827.4|4824.6|4827.3|4824.5|0
1608834830000|2020-12-24 18:33:50|4827.7|4824.9|4828.2|4825.4|4828.2|4825.4|4827.4|4824.6|3
1608834840000|2020-12-24 18:34:00|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|0
1608834850000|2020-12-24 18:34:10|||||||||1
1608834860000|2020-12-24 18:34:20|4828.2|4825.4|4827.8|4825|4828.2|4825.4|4827.3|4824.5|9
1608834870000|2020-12-24 18:34:30|4826.8|4824|4828.3|4825.5|4828.3|4825.5|4826.8|4824|92
1608834880000|2020-12-24 18:34:40|||||||||1
1608834890000|2020-12-24 18:34:50|4828.4|4825.6|4828.3|4825.5|4829.4|4826.6|4828.3|4825.5|8
1608834900000|2020-12-24 18:35:00|4827.8|4825|4829.3|4826.5|4829.3|4826.5|4827.8|4825|27
1608834910000|2020-12-24 18:35:10|||||||||6
1608834920000|2020-12-24 18:35:20|4829.7|4826.9|4829.3|4826.5|4829.7|4826.9|4829.3|4826.5|23
1608834930000|2020-12-24 18:35:30|4829.7|4826.9|4829.7|4826.9|4830.2|4827.4|4829.3|4826.5|9
1608834940000|2020-12-24 18:35:40|4829.6|4826.8|4829.7|4826.9|4829.7|4826.9|4829.3|4826.5|17
1608834950000|2020-12-24 18:35:50|4830.2|4827.4|4829.3|4826.5|4830.2|4827.4|4829.3|4826.5|14
1608834960000|2020-12-24 18:36:00|4829.4|4826.6|4830.2|4827.4|4830.2|4827.4|4829.4|4826.6|11
1608834970000|2020-12-24 18:36:10|4829.8|4827|4830.2|4827.4|4830.2|4827.4|4829.7|4826.9|16
1608834980000|2020-12-24 18:36:20|4830.3|4827.5|4832.3|4829.5|4832.3|4829.5|4830.3|4827.5|17
1608834990000|2020-12-24 18:36:30|4833.2|4830.4|4833.8|4831|4833.8|4831|4832.8|4830|55
1608835000000|2020-12-24 18:36:40|4833.4|4830.6|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|14
1608835010000|2020-12-24 18:36:50|4835.1|4832.3|4834.3|4831.5|4835.2|4832.4|4834.3|4831.5|21
1608835020000|2020-12-24 18:37:00|||||||||1
1608835030000|2020-12-24 18:37:10|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4832.9|4830.1|13
1608835040000|2020-12-24 18:37:20|||||||||3
1608835050000|2020-12-24 18:37:30|4834.2|4831.4|4833.7|4830.9|4834.2|4831.4|4833.7|4830.9|17
1608835060000|2020-12-24 18:37:40|4833.3|4830.5|4833.3|4830.5|4833.7|4830.9|4833.3|4830.5|0
1608835070000|2020-12-24 18:37:50|||||||||6
1608835080000|2020-12-24 18:38:00|4832.3|4829.5|4832.3|4829.5|4832.4|4829.6|4832.3|4829.5|46
1608835090000|2020-12-24 18:38:10|||||||||3
1608835110000|2020-12-24 18:38:30|4833.1|4830.3|4832.8|4830|4833.3|4830.5|4832.8|4830|41
1608835120000|2020-12-24 18:38:40|4833.3|4830.5|4833.7|4830.9|4833.7|4830.9|4833.3|4830.5|4
1608835130000|2020-12-24 18:38:50|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4832.9|4830.1|1
1608835140000|2020-12-24 18:39:00|||||||||4
1608835150000|2020-12-24 18:39:10|||||||||2
1608835160000|2020-12-24 18:39:20|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|2
1608835170000|2020-12-24 18:39:30|4833.9|4831.1|4833.8|4831|4833.9|4831.1|4833.4|4830.6|6
1608835180000|2020-12-24 18:39:40|4833.7|4830.9|4833.2|4830.4|4833.7|4830.9|4833.2|4830.4|3
1608835190000|2020-12-24 18:39:50|4833.3|4830.5|4835.4|4832.6|4835.4|4832.6|4833.3|4830.5|22
1608835200000|2020-12-24 18:40:00|4836.8|4834|4835.3|4832.5|4837.3|4834.5|4835.3|4832.5|86
1608835210000|2020-12-24 18:40:10|4835.4|4832.6|4835.8|4833|4835.8|4833|4835.3|4832.5|4
1608835220000|2020-12-24 18:40:20|4836.2|4833.4|4835.8|4833|4836.3|4833.5|4835.8|4833|8
1608835230000|2020-12-24 18:40:30|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|0
1608835240000|2020-12-24 18:40:40|4834.7|4831.9|4834.3|4831.5|4835.2|4832.4|4834.3|4831.5|11
1608835250000|2020-12-24 18:40:50|4834.7|4831.9|4835.2|4832.4|4835.2|4832.4|4834.3|4831.5|0
1608835260000|2020-12-24 18:41:00|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|7
1608835270000|2020-12-24 18:41:10|4834.2|4831.4|4834.3|4831.5|4834.3|4831.5|4834.2|4831.4|6
1608835280000|2020-12-24 18:41:20|4833.6|4830.8|4834.3|4831.5|4834.3|4831.5|4833.6|4830.8|4
1608835300000|2020-12-24 18:41:40|4834.2|4831.4|4834.2|4831.4|4834.3|4831.5|4833.8|4831|6
1608835310000|2020-12-24 18:41:50|||||||||4
1608835320000|2020-12-24 18:42:00|4834.4|4831.6|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|9
1608835330000|2020-12-24 18:42:10|||||||||2
1608835340000|2020-12-24 18:42:20|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|6
1608835350000|2020-12-24 18:42:30|||||||||10
1608835370000|2020-12-24 18:42:50|||||||||6
1608835380000|2020-12-24 18:43:00|||||||||12
1608835390000|2020-12-24 18:43:10|4833.3|4830.5|4833.7|4830.9|4834.2|4831.4|4833.3|4830.5|17
1608835400000|2020-12-24 18:43:20|4834.2|4831.4|4833.7|4830.9|4834.2|4831.4|4833.3|4830.5|7
1608835410000|2020-12-24 18:43:30|4834.2|4831.4|4833.3|4830.5|4834.2|4831.4|4833.3|4830.5|7
1608835420000|2020-12-24 18:43:40|4833.4|4830.6|4833.7|4830.9|4833.7|4830.9|4833.3|4830.5|2
1608835430000|2020-12-24 18:43:50|4834.2|4831.4|4833.3|4830.5|4834.2|4831.4|4833.3|4830.5|9
1608835440000|2020-12-24 18:44:00|||||||||5
1608835450000|2020-12-24 18:44:10|||||||||2
1608835460000|2020-12-24 18:44:20|4833.4|4830.6|4834.3|4831.5|4834.3|4831.5|4833.4|4830.6|27
1608835470000|2020-12-24 18:44:30|||||||||16
1608835480000|2020-12-24 18:44:40|||||||||12
1608835490000|2020-12-24 18:44:50|4833.8|4831|4832.8|4830|4833.8|4831|4832.8|4830|41
1609110000000|2020-12-27 23:00:00|4820.9|4816.9|4813.1|4809.1|4825.7|4818.4|4812|4806.4|47
1609110010000|2020-12-27 23:00:10|4811.9|4807.9|4810.3|4807.5|4812.6|4809.2|4807|4804.1|109
1609110020000|2020-12-27 23:00:20|4810.5|4807.7|4812|4809.2|4817|4812.2|4809.5|4806.7|61
1609110030000|2020-12-27 23:00:30|4812.2|4808.2|4809.8|4807|4812.2|4809.2|4809.5|4806.1|25
1609110040000|2020-12-27 23:00:40|4812.4|4802.4|4802.5|4799.7|4812.4|4805.2|4802.5|4799.7|57
1609110050000|2020-12-27 23:00:50|4802|4799.2|4795.2|4791.2|4802|4799.2|4792.1|4788.4|209
1609110060000|2020-12-27 23:01:00|4794.3|4791.5|4794.3|4791.5|4799.9|4794.5|4794.3|4789.9|68
1609110070000|2020-12-27 23:01:10|4794.6|4791.8|4793.4|4789.4|4799.4|4792.4|4792.1|4785.9|48
1609110080000|2020-12-27 23:01:20|4792.7|4788.7|4790|4787.2|4794.1|4790.1|4788.8|4782.7|72
1609110090000|2020-12-27 23:01:30|4789.6|4786.8|4791.3|4788.5|4796.2|4790.5|4789.5|4784.9|71
1609110100000|2020-12-27 23:01:40|4792.2|4788.2|4793.4|4789.4|4794.1|4791|4791.3|4788.2|34
1609110110000|2020-12-27 23:01:50|4793.3|4790.5|4792.1|4789.3|4793.3|4790.5|4791.8|4789|19
1609110120000|2020-12-27 23:02:00|4792.3|4789.5|4789.1|4786.3|4792.4|4789.5|4789.1|4786.3|63
1609110130000|2020-12-27 23:02:10|4789.3|4786.5|4790.8|4788|4790.8|4788|4789.3|4786.5|24
1609110140000|2020-12-27 23:02:20|4789.8|4787|4790.3|4787.5|4791.2|4787.5|4789.5|4786.7|18
1609110150000|2020-12-27 23:02:30|4791.2|4787.2|4789|4786.2|4791.2|4787.8|4789|4786.2|20
1609110160000|2020-12-27 23:02:40|4788.8|4786|4788.8|4786|4788.8|4786|4787.8|4785|22
1609110170000|2020-12-27 23:02:50|4789.1|4786.3|4786.8|4784|4789.6|4786.8|4786.8|4784|46
1609110180000|2020-12-27 23:03:00|4786.1|4783.3|4782.8|4780|4786.3|4783.5|4782.8|4780|48
1609110190000|2020-12-27 23:03:10|4783.1|4780.3|4783.3|4780.5|4784.4|4781.5|4782.5|4779.6|22
1609110200000|2020-12-27 23:03:20|4782.8|4780|4779.8|4777|4782.8|4780|4779.8|4777|49
1609110210000|2020-12-27 23:03:30|4780.1|4777.3|4778.8|4776|4781.9|4777.3|4776.3|4771.9|100
1609110220000|2020-12-27 23:03:40|4779.1|4776.3|4776.8|4774|4779.8|4777|4776.8|4774|43
1609110230000|2020-12-27 23:03:50|4776.3|4773.5|4778.3|4775.5|4778.6|4775.8|4776|4773.2|28
1609110240000|2020-12-27 23:04:00|4778.6|4775.8|4770.6|4767.8|4779.3|4776.5|4770.6|4767.8|67
1609110250000|2020-12-27 23:04:10|4770.3|4767.5|4762|4759.2|4770.3|4767.5|4759.8|4757|186
1609110260000|2020-12-27 23:04:20|4763.9|4753.9|4760.6|4756.6|4764.9|4760|4759.1|4753.4|79
1609110270000|2020-12-27 23:04:30|4761.8|4759|4761.8|4759|4762.1|4759.3|4761.8|4759|25
1609110280000|2020-12-27 23:04:40|4763|4760.2|4765.8|4763|4767.4|4763.5|4762.8|4760|78
1609110290000|2020-12-27 23:04:50|4765.1|4762.3|4765.5|4762.7|4771.1|4765|4763.8|4761|106
1609110300000|2020-12-27 23:05:00|4765.3|4762.5|4761.8|4759|4766.8|4764|4760.8|4758|75
1609110310000|2020-12-27 23:05:10|4762.1|4759.3|4765.3|4762.5|4765.8|4763|4762.1|4759.3|12
1609110320000|2020-12-27 23:05:20|4765.8|4763|4765.8|4763|4766.8|4764|4765.1|4762.3|80
1609110330000|2020-12-27 23:05:30|4766.3|4763.5|4766.1|4763.3|4766.6|4763.8|4766.1|4763.3|8
1609110340000|2020-12-27 23:05:40|4765.8|4763|4765.8|4763|4766.8|4764|4765.8|4763|15
1609110350000|2020-12-27 23:05:50|4766.8|4764|4764.8|4762|4766.8|4764|4764.8|4762|32
1609110360000|2020-12-27 23:06:00|4765.1|4762.3|4761.3|4758.5|4765.1|4762.3|4760.8|4758|103
1609110370000|2020-12-27 23:06:10|4761|4758.2|4765|4762.2|4766.6|4763.8|4761|4758.2|36
1609110380000|2020-12-27 23:06:20|4764.8|4762|4762.8|4760|4764.8|4762|4761.8|4759|28
1609110390000|2020-12-27 23:06:30|4763.1|4760.3|4762.8|4760|4763.1|4760.3|4762.8|4760|19
1609110400000|2020-12-27 23:06:40|4761.8|4759|4761.8|4759|4762.3|4759.5|4761|4758.2|38
1609110410000|2020-12-27 23:06:50|4762|4759.2|4761.3|4758.5|4762.4|4759.5|4760.3|4757.5|28
1609110420000|2020-12-27 23:07:00|4761.8|4759|4760.8|4758|4762.3|4759.5|4760.8|4758|25
1609110430000|2020-12-27 23:07:10|4761.3|4758.5|4761.8|4759|4761.8|4759|4760.3|4757.5|32
1609110450000|2020-12-27 23:07:30|||||||||15
1609110460000|2020-12-27 23:07:40|4760.8|4758|4758|4755.2|4760.8|4758|4756.5|4753.7|115
1609110470000|2020-12-27 23:07:50|4757.6|4754.8|4756.5|4753.7|4758|4755.2|4756|4753.2|51
1609110480000|2020-12-27 23:08:00|4757.3|4754.5|4760.3|4757.5|4760.8|4758|4756.8|4754|40
1609110490000|2020-12-27 23:08:10|4759.8|4757|4760.8|4758|4761.8|4759|4759.8|4757|25
1609110500000|2020-12-27 23:08:20|4760.3|4757.5|4760.8|4758|4761.8|4759|4760.3|4757.5|22
1609110510000|2020-12-27 23:08:30|4761.5|4758.7|4763.8|4761|4764.3|4761.5|4760.8|4758|68
1609110520000|2020-12-27 23:08:40|4764.5|4761.7|4763.8|4761|4764.5|4761.7|4763.8|4761|9
1609110530000|2020-12-27 23:08:50|4763.5|4760.7|4763.8|4761|4764.8|4762|4763.3|4760.2|26
1609110540000|2020-12-27 23:09:00|4764.1|4761.3|4765.3|4762.5|4765.8|4763|4763.8|4761|43
1609110550000|2020-12-27 23:09:10|4765|4762.2|4767.1|4764.3|4767.1|4764.3|4764.8|4762|13
1609110560000|2020-12-27 23:09:20|4767.8|4765|4768.1|4765.3|4768.8|4766|4767.8|4765|9
1609110570000|2020-12-27 23:09:30|4768.6|4765.8|4768.6|4765.8|4768.6|4765.8|4768.1|4765.3|7
1609110580000|2020-12-27 23:09:40|4768.8|4766|4773.5|4770.7|4775.7|4772.5|4768.8|4765.7|317
1609110590000|2020-12-27 23:09:50|4773.1|4770.3|4772.1|4769.3|4773.1|4770.3|4771.5|4768.7|16
1609110600000|2020-12-27 23:10:00|4772|4769.2|4776|4773.2|4776.3|4773.5|4772|4769.2|70
1609110610000|2020-12-27 23:10:10|4776.5|4773.7|4776.5|4773.7|4776.5|4773.7|4776|4773.2|6
1609110620000|2020-12-27 23:10:20|4777.5|4774.7|4776.5|4773.7|4778|4775.2|4776.5|4773.7|30
1609110630000|2020-12-27 23:10:30|4775.1|4772.3|4775.5|4772.7|4775.5|4772.7|4775|4772.2|37
1609110640000|2020-12-27 23:10:40|4775|4772.2|4774.5|4771.7|4775|4772.2|4774.5|4771.7|3
1609110650000|2020-12-27 23:10:50|4774.1|4771.3|4774.5|4771.7|4774.5|4771.7|4773.5|4770.7|41
1609110660000|2020-12-27 23:11:00|4775.1|4772.3|4777|4774.2|4777.5|4774.7|4775.1|4772.3|19
1609110670000|2020-12-27 23:11:10|4777.1|4774.3|4777.5|4774.7|4778.5|4775.7|4776.5|4773.7|22
1609110680000|2020-12-27 23:11:20|4777.1|4774.3|4776.5|4773.7|4777.1|4774.3|4776|4773.2|15
1609110690000|2020-12-27 23:11:30|||||||||2
1609110700000|2020-12-27 23:11:40|4775.5|4772.7|4775.5|4772.7|4775.5|4772.7|4775.5|4772.7|11
1609110710000|2020-12-27 23:11:50|4775.1|4772.3|4777.5|4774.7|4777.5|4774.7|4775.1|4772.3|18
1609110720000|2020-12-27 23:12:00|4777.8|4775|4777|4774.2|4778.5|4775.7|4776.5|4773.7|29
1609110730000|2020-12-27 23:12:10|4777.5|4774.7|4773.5|4770.7|4777.5|4774.7|4773.5|4770.7|27
1609110740000|2020-12-27 23:12:20|4774.2|4771.4|4775.5|4772.7|4775.5|4772.7|4774.2|4771.4|18
1609110750000|2020-12-27 23:12:30|4776.2|4773.4|4776.5|4773.7|4777.1|4774.3|4775.5|4772.7|24
1609110760000|2020-12-27 23:12:40|4777|4774.2|4777.5|4774.7|4778.5|4775.7|4776.6|4773.8|25
1609110770000|2020-12-27 23:12:50|4776.6|4773.8|4779.5|4776.7|4780.5|4777.7|4776.5|4773.7|57
1609110780000|2020-12-27 23:13:00|4779.8|4777|4782.5|4779.7|4782.5|4779.7|4779.8|4777|33
1609110790000|2020-12-27 23:13:10|4782|4779.2|4782.8|4780|4782.8|4780|4780.5|4777.7|74
1609110800000|2020-12-27 23:13:20|4782.1|4779.3|4779.1|4776.3|4782.5|4779.7|4778.5|4775.7|55
1609110810000|2020-12-27 23:13:30|4779|4776.2|4778.5|4775.7|4779|4776.2|4777.5|4774.7|24
1609110820000|2020-12-27 23:13:40|4778.8|4776|4781.5|4778.7|4782|4779.2|4778.8|4776|36
1609110830000|2020-12-27 23:13:50|4781.3|4778.5|4780.5|4777.7|4781.5|4778.7|4780.5|4777.7|21
1609110840000|2020-12-27 23:14:00|4781.5|4778.7|4780.5|4777.7|4781.5|4778.7|4780.5|4777.7|17
1609110850000|2020-12-27 23:14:10|4780.3|4777.5|4781.5|4778.7|4781.5|4778.7|4779.8|4777|14
1609110860000|2020-12-27 23:14:20|4782|4779.2|4781.5|4778.7|4782|4779.2|4781.5|4778.7|14
1609110870000|2020-12-27 23:14:30|4781.6|4778.8|4781.5|4778.7|4782|4779.2|4781.5|4778.7|11
1609110880000|2020-12-27 23:14:40|4782.1|4779.3|4782.5|4779.7|4782.5|4779.7|4782.1|4779.3|20
1609110890000|2020-12-27 23:14:50|||||||||1
1609110900000|2020-12-27 23:15:00|4783.3|4780.5|4782.5|4779.7|4783.3|4780.5|4782.5|4779.7|13
1609110910000|2020-12-27 23:15:10|4781.8|4779|4782.5|4779.7|4782.5|4779.7|4781.6|4778.8|14
1609110920000|2020-12-27 23:15:20|4781.8|4779|4782.5|4779.7|4782.5|4779.7|4781.8|4779|8
1609110930000|2020-12-27 23:15:30|4782.1|4779.3|4782|4779.2|4782.6|4779.8|4781.6|4778.8|5
1609110940000|2020-12-27 23:15:40|4781.6|4778.8|4781|4778.2|4781.6|4778.8|4780.5|4777.7|12
1609110950000|2020-12-27 23:15:50|4781.1|4778.3|4781.1|4778.3|4781.8|4779|4780.5|4777.7|21
1609110960000|2020-12-27 23:16:00|4781|4778.2|4779.5|4776.7|4781|4778.2|4779.5|4776.7|17
1609110970000|2020-12-27 23:16:10|4779.6|4776.8|4780.5|4777.7|4780.5|4777.7|4779.6|4776.8|13
1609110980000|2020-12-27 23:16:20|4780.3|4777.5|4779.5|4776.7|4780.3|4777.5|4779.5|4776.7|7
1609110990000|2020-12-27 23:16:30|4780.5|4777.7|4777.6|4774.8|4780.5|4777.7|4777.5|4774.7|34
1609111000000|2020-12-27 23:16:40|4777.5|4774.7|4779.5|4776.7|4779.5|4776.7|4776.8|4774|32
1609111010000|2020-12-27 23:16:50|4779|4776.2|4779.5|4776.7|4779.5|4776.7|4779|4776.2|2
1609111020000|2020-12-27 23:17:00|4779.8|4777|4778.8|4776|4779.8|4777|4778.8|4776|14
1609111030000|2020-12-27 23:17:10|||||||||3
1609111040000|2020-12-27 23:17:20|4778.1|4775.3|4777.5|4774.7|4778.1|4775.3|4777.5|4774.7|20
1609111050000|2020-12-27 23:17:30|4777.3|4774.5|4775.8|4773|4777.3|4774.5|4775.8|4773|15
1609111060000|2020-12-27 23:17:40|4775.3|4772.5|4775.8|4773|4775.8|4773|4775.3|4772.5|36
1609111070000|2020-12-27 23:17:50|4775.6|4772.8|4775.8|4773|4775.8|4773|4774.8|4771.6|24
1609111080000|2020-12-27 23:18:00|4775.5|4772.7|4777.8|4775|4777.8|4775|4775.3|4772.5|15
1609111090000|2020-12-27 23:18:10|4778.5|4775.7|4778.8|4776|4778.8|4776|4778.5|4775.7|16
1609111100000|2020-12-27 23:18:20|||||||||1
1609111110000|2020-12-27 23:18:30|4779.1|4776.3|4779.8|4777|4779.8|4777|4779.1|4776.3|10
1609111120000|2020-12-27 23:18:40|||||||||2
1609111130000|2020-12-27 23:18:50|4780.6|4777.8|4780.8|4778|4780.8|4778|4779.8|4777|34
1609111140000|2020-12-27 23:19:00|||||||||2
1609111150000|2020-12-27 23:19:10|||||||||5
1609111160000|2020-12-27 23:19:20|4780.3|4777.5|4780.8|4778|4781.8|4779|4779.8|4777|8
1609111170000|2020-12-27 23:19:30|4781.1|4778.3|4780.6|4777.8|4781.8|4779|4780.6|4777.8|8
1609111180000|2020-12-27 23:19:40|4780.8|4778|4780.8|4778|4780.8|4778|4780.8|4778|3
1609111190000|2020-12-27 23:19:50|4781|4778.2|4781.1|4778.3|4781.8|4779|4780.8|4778|17
1609111200000|2020-12-27 23:20:00|4780.8|4778|4779.8|4777|4780.8|4778|4779.8|4777|13
1609111210000|2020-12-27 23:20:10|4779.5|4776.7|4777.8|4775|4779.5|4776.7|4777.8|4775|5
1609111220000|2020-12-27 23:20:20|4777.3|4774.5|4775.8|4773|4777.8|4775|4775.8|4773|18
1609111230000|2020-12-27 23:20:30|4776.8|4774|4775.5|4772.7|4776.8|4774|4774.8|4772|50
1609111240000|2020-12-27 23:20:40|4775.8|4773|4774.8|4772|4775.8|4773|4774.8|4772|9
1609111250000|2020-12-27 23:20:50|4774.6|4771.8|4774.8|4772|4774.8|4772|4773.8|4771|19
1609111260000|2020-12-27 23:21:00|||||||||2
1609111270000|2020-12-27 23:21:10|4773.8|4771|4776.8|4774|4776.8|4774|4773.8|4771|31
1609111280000|2020-12-27 23:21:20|4776.3|4773.5|4774.8|4772|4776.3|4773.5|4773.8|4771|29
1609111290000|2020-12-27 23:21:30|4775.1|4772.3|4780.8|4778|4782.6|4779.8|4775.1|4772.3|165
1609111300000|2020-12-27 23:21:40|4781.1|4778.3|4786.5|4783.7|4788.6|4785.8|4781|4778.2|201
1609111310000|2020-12-27 23:21:50|4786.6|4783.8|4788.1|4785.3|4788.1|4785.3|4784.6|4781.8|39
1609111320000|2020-12-27 23:22:00|4787.8|4785|4787.5|4784.7|4790.5|4787.7|4787.5|4784.7|25
1609111330000|2020-12-27 23:22:10|4788.5|4785.7|4789.5|4786.7|4790|4787.2|4788.5|4785.7|13
1609111340000|2020-12-27 23:22:20|4792.6|4789.8|4795.6|4792.8|4795.6|4792.8|4792.5|4789.7|273
1609111350000|2020-12-27 23:22:30|4797.5|4794.7|4801.8|4799|4804.5|4801.7|4797.5|4794.7|318
1609111360000|2020-12-27 23:22:40|4802|4799.2|4801.5|4798.7|4804|4801.2|4799.5|4796.7|61
1609111370000|2020-12-27 23:22:50|4801.6|4798.8|4803.5|4800.7|4804.5|4801.7|4801.5|4798.7|32
1609111380000|2020-12-27 23:23:00|4803.6|4800.8|4801|4798.2|4804.1|4801.3|4800.5|4797.7|52
1609111390000|2020-12-27 23:23:10|4801.3|4798.5|4805|4795|4805|4798.7|4797.5|4794.7|71
1609111400000|2020-12-27 23:23:20|4801.4|4798.6|4800.5|4797.7|4804.5|4801.7|4800.5|4797.7|55
1609111410000|2020-12-27 23:23:30|4800.8|4798|4797.6|4794.8|4801.5|4798.7|4797.1|4794.3|27
1609111420000|2020-12-27 23:23:40|4797.5|4794.7|4798|4795.2|4799.3|4796.5|4796.6|4793.8|24
1609111430000|2020-12-27 23:23:50|4797.6|4794.8|4796.5|4793.7|4797.6|4794.8|4796.5|4793.7|19
1609111440000|2020-12-27 23:24:00|4797|4794.2|4797.5|4794.7|4800.5|4797.7|4797|4794.2|20
1609111450000|2020-12-27 23:24:10|4797.2|4794.4|4796.5|4793.7|4797.5|4794.7|4796.5|4793.7|13
1609111460000|2020-12-27 23:24:20|4795.5|4792.7|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|11
1609111470000|2020-12-27 23:24:30|4796|4793.2|4796.6|4793.8|4796.6|4793.8|4795.5|4792.7|21
1609111480000|2020-12-27 23:24:40|4797.5|4794.7|4799.5|4796.7|4800.5|4797.7|4797.5|4794.7|19
1609111490000|2020-12-27 23:24:50|4799.1|4796.3|4798.5|4795.7|4799.5|4796.7|4798.1|4795.3|25
1609111500000|2020-12-27 23:25:00|4798.1|4795.3|4799|4796.2|4799.5|4796.7|4796.8|4794|22
1609111510000|2020-12-27 23:25:10|4799.3|4796.5|4800|4797.2|4800.5|4797.7|4799.3|4796.5|13
1609111520000|2020-12-27 23:25:20|4800.3|4797.5|4801.5|4798.7|4803.5|4800.7|4800.3|4797.5|26
1609111530000|2020-12-27 23:25:30|4802|4799.2|4801.1|4798.3|4802.5|4799.7|4800.5|4797.7|24
1609111540000|2020-12-27 23:25:40|4801.5|4798.7|4801.5|4798.7|4802|4799.2|4801|4798.2|9
1609111550000|2020-12-27 23:25:50|4801.1|4798.3|4799.5|4796.7|4801.1|4798.3|4799.1|4796.3|9
1609111560000|2020-12-27 23:26:00|4799.1|4796.3|4797.5|4794.7|4800.5|4797.7|4797.5|4794.7|13
1609111570000|2020-12-27 23:26:10|||||||||4
1609111580000|2020-12-27 23:26:20|4798.5|4795.7|4798.5|4795.7|4799.5|4796.7|4797.5|4794.7|7
1609111590000|2020-12-27 23:26:30|4798.1|4795.3|4795.5|4792.7|4798.5|4795.7|4795.5|4792.7|23
1609111600000|2020-12-27 23:26:40|4795.3|4792.5|4795.5|4792.7|4795.6|4792.8|4794.6|4791.8|13
1609111610000|2020-12-27 23:26:50|4795.8|4793|4797.5|4794.7|4797.5|4794.7|4795.8|4793|11
1609111620000|2020-12-27 23:27:00|4796.5|4793.7|4796.5|4793.7|4796.5|4793.7|4796.5|4793.7|0
1609111630000|2020-12-27 23:27:10|4797|4794.2|4798.5|4795.7|4798.5|4795.7|4797|4794.2|6
1609111640000|2020-12-27 23:27:20|4798.3|4795.5|4797.5|4794.7|4798.3|4795.5|4797.1|4794.3|3
1609111650000|2020-12-27 23:27:30|4797.1|4794.3|4796.5|4793.7|4797.1|4794.3|4796.5|4793.7|5
1609111660000|2020-12-27 23:27:40|||||||||4
1609111680000|2020-12-27 23:28:00|4797.5|4794.7|4798|4795.2|4798|4795.2|4797.5|4794.7|13
1609111690000|2020-12-27 23:28:10|4798.3|4795.5|4799.5|4796.7|4800.5|4797.7|4797.5|4794.7|13
1609111700000|2020-12-27 23:28:20|4799.1|4796.3|4799.1|4796.3|4799.5|4796.7|4797.5|4794.7|10
1609111710000|2020-12-27 23:28:30|4799.5|4796.7|4798.1|4795.3|4799.5|4796.7|4797.6|4794.8|3
1609111720000|2020-12-27 23:28:40|4797.8|4795|4797.6|4794.8|4797.8|4795|4797.6|4794.8|2
1609111740000|2020-12-27 23:29:00|4797.8|4795|4797.5|4794.7|4800|4797.2|4796.5|4793.7|27
1609111750000|2020-12-27 23:29:10|4796.8|4794|4799.5|4796.7|4799.5|4796.7|4796.5|4793.7|15
1609111760000|2020-12-27 23:29:20|4799.1|4796.3|4799.5|4796.7|4799.6|4796.8|4798.5|4795.7|17
1609111770000|2020-12-27 23:29:30|||||||||1
1609111780000|2020-12-27 23:29:40|4799.1|4796.3|4797.5|4794.7|4799.5|4796.7|4797.5|4794.7|4
1609111790000|2020-12-27 23:29:50|4797.1|4794.3|4795.8|4793|4797.1|4794.3|4795.5|4792.7|14
1609111800000|2020-12-27 23:30:00|4796|4793.2|4798.5|4795.7|4798.5|4795.7|4795.5|4792.7|14
1609111810000|2020-12-27 23:30:10|4798.1|4795.3|4797.5|4794.7|4798.5|4795.7|4796.5|4793.7|14
1609111820000|2020-12-27 23:30:20|4798.2|4795.4|4797.5|4794.7|4798.5|4795.7|4797.5|4794.7|5
1609111830000|2020-12-27 23:30:30|4797.1|4794.3|4796.5|4793.7|4797.1|4794.3|4795.5|4792.7|7
1609111850000|2020-12-27 23:30:50|||||||||2
1609111860000|2020-12-27 23:31:00|4795.8|4793|4795.5|4792.7|4795.8|4793|4795.5|4792.7|11
1609111870000|2020-12-27 23:31:10|4795.1|4792.3|4794.5|4791.7|4795.5|4792.7|4794.1|4791.3|17
1609111880000|2020-12-27 23:31:20|4794.1|4791.3|4793.6|4790.8|4794.1|4791.3|4792.6|4789.8|12
1609111890000|2020-12-27 23:31:30|4793.5|4790.7|4794.6|4791.8|4794.6|4791.8|4793.5|4790.7|30
1609111900000|2020-12-27 23:31:40|4794.1|4791.3|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|7
1609111910000|2020-12-27 23:31:50|4793.6|4790.8|4794|4791.2|4794|4791.2|4793.3|4790.5|3
1609111920000|2020-12-27 23:32:00|4793.5|4790.7|4793.1|4790.3|4793.5|4790.7|4793.1|4790.3|7
1609111930000|2020-12-27 23:32:10|4793.5|4790.7|4793.1|4790.3|4793.5|4790.7|4793.1|4790.3|1
1609111940000|2020-12-27 23:32:20|4793.5|4790.7|4793.1|4790.3|4793.5|4790.7|4793.1|4790.3|7
1609111950000|2020-12-27 23:32:30|4793.5|4790.7|4795.5|4792.7|4795.5|4792.7|4793.1|4790.3|10
1609111960000|2020-12-27 23:32:40|4795.1|4792.3|4792.5|4789.7|4795.1|4792.3|4792.5|4789.7|2
1609111970000|2020-12-27 23:32:50|4792.1|4789.3|4792.5|4789.7|4792.5|4789.7|4791.5|4788.7|13
1609111980000|2020-12-27 23:33:00|4792.8|4790|4793.5|4790.7|4793.5|4790.7|4792.5|4789.7|5
1609111990000|2020-12-27 23:33:10|4794.2|4791.4|4795.5|4792.7|4796.3|4793.5|4794.2|4791.4|18
1609112000000|2020-12-27 23:33:20|4795.1|4792.3|4800.5|4797.7|4800.5|4797.7|4795.1|4792.3|46
1609112010000|2020-12-27 23:33:30|4800.1|4797.3|4799.5|4796.7|4801|4798.2|4798.5|4795.7|22
1609112020000|2020-12-27 23:33:40|4799.1|4796.3|4798.5|4795.7|4799.5|4796.7|4798.5|4795.7|15
1609112030000|2020-12-27 23:33:50|4798.2|4795.4|4796.5|4793.7|4798.5|4795.7|4796.5|4793.7|19
1609112040000|2020-12-27 23:34:00|4797|4794.2|4794.5|4791.7|4797.5|4794.7|4793.6|4790.8|63
1609112050000|2020-12-27 23:34:10|||||||||1
1609112060000|2020-12-27 23:34:20|4794.6|4791.8|4796.5|4793.7|4796.5|4793.7|4794.6|4791.8|11
1609112070000|2020-12-27 23:34:30|4796.1|4793.3|4795.8|4793|4796.1|4793.3|4795.5|4792.7|11
1609112080000|2020-12-27 23:34:40|4796.3|4793.5|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|5
1609112090000|2020-12-27 23:34:50|4796.8|4794|4796|4793.2|4796.8|4794|4796|4793.2|7
1609112100000|2020-12-27 23:35:00|4795.5|4792.7|4796|4793.2|4796.5|4793.7|4795.5|4792.7|8
1609112110000|2020-12-27 23:35:10|4795.5|4792.7|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|3
1609112120000|2020-12-27 23:35:20|||||||||1
1609112130000|2020-12-27 23:35:30|4796|4793.2|4795.5|4792.7|4796|4793.2|4795.5|4792.7|7
1609112140000|2020-12-27 23:35:40|4795.3|4792.5|4794.5|4791.7|4795.3|4792.5|4794.5|4791.7|2
1609112150000|2020-12-27 23:35:50|4794.6|4791.8|4795.5|4792.7|4795.5|4792.7|4794.6|4791.8|2
1609112160000|2020-12-27 23:36:00|4795.1|4792.3|4795.5|4792.7|4795.5|4792.7|4794.5|4791.7|4
1609112170000|2020-12-27 23:36:10|4795.8|4793|4795.5|4792.7|4796.5|4793.7|4795.5|4792.7|9
1609112180000|2020-12-27 23:36:20|4796|4793.2|4795.5|4792.7|4796.5|4793.7|4795.5|4792.7|5
1609112190000|2020-12-27 23:36:30|4796.2|4793.4|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|6
1609112200000|2020-12-27 23:36:40|4796.8|4794|4796.5|4793.7|4797.1|4794.3|4796.5|4793.7|11
1609112210000|2020-12-27 23:36:50|4795.8|4793|4794.1|4791.3|4795.8|4793|4793.6|4790.8|19
1609112220000|2020-12-27 23:37:00|4794|4791.2|4794.6|4791.8|4795.1|4792.3|4794|4791.2|1
1609112230000|2020-12-27 23:37:10|4794.5|4791.7|4794.5|4791.7|4794.5|4791.7|4794.5|4791.7|2
1609112240000|2020-12-27 23:37:20|4794.6|4791.8|4794.2|4791.4|4794.6|4791.8|4794.2|4791.4|1
1609112250000|2020-12-27 23:37:30|4793.8|4791|4793.5|4790.7|4794|4791.2|4792.5|4789.7|18
1609112260000|2020-12-27 23:37:40|4793|4790.2|4792.5|4789.7|4793|4790.2|4792.5|4789.7|6
1609112270000|2020-12-27 23:37:50|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|16
1609112280000|2020-12-27 23:38:00|4793.5|4790.7|4792.6|4789.8|4793.5|4790.7|4792.5|4789.7|11
1609112290000|2020-12-27 23:38:10|4793|4790.2|4793|4790.2|4793.5|4790.7|4792.5|4789.7|5
1609112300000|2020-12-27 23:38:20|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4792.5|4789.7|4
1609112310000|2020-12-27 23:38:30|4793.1|4790.3|4793.5|4790.7|4793.5|4790.7|4792.6|4789.8|4
1609112320000|2020-12-27 23:38:40|4792.8|4790|4792.6|4789.8|4792.8|4790|4792.6|4789.8|4
1609112330000|2020-12-27 23:38:50|4793|4790.2|4793.5|4790.7|4793.5|4790.7|4793|4790.2|2
1609112340000|2020-12-27 23:39:00|4794|4791.2|4794.5|4791.7|4794.5|4791.7|4793.5|4790.7|7
1609112350000|2020-12-27 23:39:10|4793.8|4791|4793.5|4790.7|4794|4791.2|4793.5|4790.7|4
1609112360000|2020-12-27 23:39:20|4793.6|4790.8|4794|4791.2|4794|4791.2|4793.5|4790.7|2
1609112370000|2020-12-27 23:39:30|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|9
1609112380000|2020-12-27 23:39:40|4793.8|4791|4794.5|4791.7|4794.5|4791.7|4793.8|4791|9
1609112390000|2020-12-27 23:39:50|4795.5|4792.7|4795.5|4792.7|4795.8|4793|4795.5|4792.7|10
1609112400000|2020-12-27 23:40:00|4795.6|4792.8|4798.5|4795.7|4798.5|4795.7|4795.6|4792.8|19
1609112410000|2020-12-27 23:40:10|4798.4|4794.4|4795.5|4792.7|4798.4|4795|4795.5|4792.7|44
1609112420000|2020-12-27 23:40:20|4794.8|4792|4793.6|4790.8|4794.8|4792|4793.6|4790.8|16
1609112430000|2020-12-27 23:40:30|4793.5|4790.7|4794.5|4791.7|4794.5|4791.7|4793.5|4790.7|3
1609112440000|2020-12-27 23:40:40|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4
1609112450000|2020-12-27 23:40:50|||||||||5
1609112460000|2020-12-27 23:41:00|4792.7|4789.9|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|11
1609112470000|2020-12-27 23:41:10|||||||||3
1609112480000|2020-12-27 23:41:20|4792.4|4788.4|4791.5|4788.7|4792.4|4789|4791.5|4788.4|21
1609112490000|2020-12-27 23:41:30|4790.8|4788|4788.5|4785.7|4790.8|4788|4788.5|4785.7|27
1609112500000|2020-12-27 23:41:40|4788|4785.2|4787.5|4784.7|4788.7|4785.9|4787.5|4784.7|24
1609112510000|2020-12-27 23:41:50|4787.8|4785|4789.5|4786.7|4789.5|4786.7|4787.8|4785|18
1609112520000|2020-12-27 23:42:00|4788.5|4785.7|4787.5|4784.7|4788.5|4785.7|4786.7|4783.9|44
1609112530000|2020-12-27 23:42:10|4787.2|4784.4|4786.7|4783.9|4787.5|4784.7|4786.7|4783.9|10
1609112540000|2020-12-27 23:42:20|4786.5|4783.7|4786.5|4783.7|4786.5|4783.7|4786.5|4783.7|2
1609112550000|2020-12-27 23:42:30|4786.3|4783.5|4787.5|4784.7|4788|4785.2|4785.7|4782.9|41
1609112560000|2020-12-27 23:42:40|4788.3|4785.5|4786.5|4783.7|4788.3|4785.5|4786.5|4783.7|9
1609112580000|2020-12-27 23:43:00|4787.3|4784.5|4787.5|4784.7|4787.5|4784.7|4787.3|4784.5|9
1609112590000|2020-12-27 23:43:10|4787.8|4785|4787.5|4784.7|4788.5|4785.7|4787.2|4784.4|23
1609112600000|2020-12-27 23:43:20|4786.5|4783.7|4785.5|4782.7|4786.5|4783.7|4785.5|4782.7|4
1609112610000|2020-12-27 23:43:30|4785.2|4782.4|4785.5|4782.7|4785.5|4782.7|4784.8|4782|30
1609112620000|2020-12-27 23:43:40|4785.2|4782.4|4785.7|4782.9|4785.7|4782.9|4785.2|4782.4|4
1609112640000|2020-12-27 23:44:00|4786.5|4783.7|4787.5|4784.7|4787.5|4784.7|4786.5|4783.7|6
1609112650000|2020-12-27 23:44:10|4787.2|4784.4|4786.5|4783.7|4787.5|4784.7|4786.5|4783.7|11
1609112660000|2020-12-27 23:44:20|4787.2|4784.4|4787.5|4784.7|4787.5|4784.7|4787.2|4784.4|4
1609112670000|2020-12-27 23:44:30|4787.2|4784.4|4786.5|4783.7|4787.2|4784.4|4786.5|4783.7|3
1609112690000|2020-12-27 23:44:50|4787|4784.2|4787|4784.2|4787|4784.2|4787|4784.2|17
1609112700000|2020-12-27 23:45:00|4786.5|4783.7|4787.2|4784.4|4787.5|4784.7|4786.5|4783.7|7
1609112710000|2020-12-27 23:45:10|4787.5|4784.7|4787.5|4784.7|4787.5|4784.7|4786.5|4783.7|6
1609112730000|2020-12-27 23:45:30|4787.7|4784.9|4787.7|4784.9|4787.7|4784.9|4787.7|4784.9|0
1609112740000|2020-12-27 23:45:40|||||||||1
1609112750000|2020-12-27 23:45:50|4788.3|4785.5|4790.2|4787.4|4790.5|4787.7|4788.3|4785.5|26
1609112760000|2020-12-27 23:46:00|4790.5|4787.7|4789.5|4786.7|4790.7|4787.9|4789.5|4786.7|6
1609112770000|2020-12-27 23:46:10|||||||||1
1609112780000|2020-12-27 23:46:20|4789.8|4787|4790.2|4787.4|4790.5|4787.7|4789.8|4787|6
1609112790000|2020-12-27 23:46:30|4790.5|4787.7|4789.7|4786.9|4790.5|4787.7|4789.7|4786.9|3
1609112800000|2020-12-27 23:46:40|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|1
1609112810000|2020-12-27 23:46:50|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|2
1609112820000|2020-12-27 23:47:00|||||||||3
1609112830000|2020-12-27 23:47:10|4790.2|4787.4|4790.5|4787.7|4790.5|4787.7|4790.2|4787.4|4
1609112840000|2020-12-27 23:47:20|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|0
1609112850000|2020-12-27 23:47:30|4790.5|4787.7|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|21
1609112860000|2020-12-27 23:47:40|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|6
1609112880000|2020-12-27 23:48:00|||||||||3
1609112900000|2020-12-27 23:48:20|||||||||2
1609112910000|2020-12-27 23:48:30|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|13
1609112920000|2020-12-27 23:48:40|||||||||1
1609112930000|2020-12-27 23:48:50|||||||||3
1609112950000|2020-12-27 23:49:10|||||||||2
1609112960000|2020-12-27 23:49:20|4791.8|4789|4790.5|4787.7|4791.8|4789|4790.5|4787.7|19
1609112980000|2020-12-27 23:49:40|4790.3|4787.5|4791.5|4788.7|4791.5|4788.7|4790.3|4787.5|16
1609112990000|2020-12-27 23:49:50|4791.3|4788.5|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|6
1609113000000|2020-12-27 23:50:00|4790.8|4788|4791.5|4788.7|4791.5|4788.7|4790.7|4787.9|6
1609113010000|2020-12-27 23:50:10|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|2
1609113020000|2020-12-27 23:50:20|4791.7|4788.9|4791.5|4788.7|4791.7|4788.9|4791.5|4788.7|10
1609113030000|2020-12-27 23:50:30|4791.8|4789|4790.5|4787.7|4791.8|4789|4790.5|4787.7|7
1609113050000|2020-12-27 23:50:50|||||||||1
1609113060000|2020-12-27 23:51:00|4791.2|4788.4|4791.5|4788.7|4792.5|4789.7|4791.2|4788.4|22
1609113070000|2020-12-27 23:51:10|4791.8|4789|4791.5|4788.7|4791.8|4789|4791.5|4788.7|1
1609113090000|2020-12-27 23:51:30|4792|4789.2|4791.5|4788.7|4792|4789.2|4791.5|4788.7|0
1609113100000|2020-12-27 23:51:40|4791.8|4789|4791.5|4788.7|4792.3|4789.5|4791.5|4788.7|5
1609113110000|2020-12-27 23:51:50|||||||||1
1609113140000|2020-12-27 23:52:20|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|9
1609113150000|2020-12-27 23:52:30|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|3
1609113160000|2020-12-27 23:52:40|4789.7|4786.9|4788.5|4785.7|4789.7|4786.9|4788.5|4785.7|66
1609113190000|2020-12-27 23:53:10|4788.7|4785.9|4788.5|4785.7|4789.5|4786.7|4788.5|4785.7|12
1609113210000|2020-12-27 23:53:30|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|6
1609113220000|2020-12-27 23:53:40|4789.2|4786.4|4788.5|4785.7|4789.2|4786.4|4788.5|4785.7|5
1609113230000|2020-12-27 23:53:50|4788.8|4786|4789.5|4786.7|4789.5|4786.7|4788.8|4786|3
1609113240000|2020-12-27 23:54:00|4789.8|4787|4790|4787.2|4790.5|4787.7|4789.5|4786.7|4
1609113250000|2020-12-27 23:54:10|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|1
1609113260000|2020-12-27 23:54:20|||||||||1
1609113270000|2020-12-27 23:54:30|4790.3|4787.5|4789.5|4786.7|4790.3|4787.5|4789.5|4786.7|7
1609113280000|2020-12-27 23:54:40|||||||||5
1609113290000|2020-12-27 23:54:50|||||||||1
1609113300000|2020-12-27 23:55:00|4789.8|4787|4790.5|4787.7|4790.5|4787.7|4789.8|4787|5
1609113320000|2020-12-27 23:55:20|4790.7|4787.9|4790.5|4787.7|4790.7|4787.9|4790.5|4787.7|0
1609113330000|2020-12-27 23:55:30|||||||||2
1609113340000|2020-12-27 23:55:40|||||||||1
1609113350000|2020-12-27 23:55:50|||||||||2
1609113360000|2020-12-27 23:56:00|4789.8|4787|4791.5|4788.7|4791.5|4788.7|4789.5|4786.7|29
1609113380000|2020-12-27 23:56:20|||||||||1
1609113390000|2020-12-27 23:56:30|4791.8|4789|4791.5|4788.7|4791.8|4789|4791.5|4788.7|4
1609113400000|2020-12-27 23:56:40|4790.8|4788|4790.5|4787.7|4790.8|4788|4790.5|4787.7|4
1609113410000|2020-12-27 23:56:50|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|3
1609113420000|2020-12-27 23:57:00|4792.5|4789.7|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|10
1609113430000|2020-12-27 23:57:10|4791.8|4789|4792.5|4789.7|4792.5|4789.7|4791.5|4788.7|2
1609113440000|2020-12-27 23:57:20|4792.3|4789.5|4791.5|4788.7|4792.3|4789.5|4791.5|4788.7|4
1609113450000|2020-12-27 23:57:30|||||||||1
1609113460000|2020-12-27 23:57:40|4792.2|4789.4|4792.7|4789.9|4792.7|4789.9|4792.2|4789.4|3
1609113470000|2020-12-27 23:57:50|4792.5|4789.7|4791.5|4788.7|4792.5|4789.7|4791.2|4788.4|12
1609113480000|2020-12-27 23:58:00|4792.2|4789.4|4793.5|4790.7|4793.5|4790.7|4792.2|4789.4|11
1609113490000|2020-12-27 23:58:10|4793.2|4790.4|4792.5|4789.7|4793.2|4790.4|4792|4789.2|5
1609113500000|2020-12-27 23:58:20|4792.2|4789.4|4792.2|4789.4|4792.5|4789.7|4791.5|4788.7|2
1609113510000|2020-12-27 23:58:30|4791.8|4789|4791.5|4788.7|4791.8|4789|4791.5|4788.7|1
1609113520000|2020-12-27 23:58:40|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|4792.2|4789.4|2
1609113540000|2020-12-27 23:59:00|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|17
1609113550000|2020-12-27 23:59:10|4792.8|4790|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|15
1609113560000|2020-12-27 23:59:20|4793.5|4790.7|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|6
1609113570000|2020-12-27 23:59:30|4792.8|4790|4793.5|4790.7|4793.5|4790.7|4792.8|4790|5
1609113580000|2020-12-27 23:59:40|4792.8|4790|4793.5|4790.7|4793.5|4790.7|4792.5|4789.7|5
1609113600000|2020-12-28 00:00:00|4792.8|4790|4792.5|4789.7|4792.8|4790|4792.5|4789.7|9
1609113610000|2020-12-28 00:00:10|4793.2|4790.4|4793.5|4790.7|4793.7|4790.9|4793.2|4790.4|5
1609113620000|2020-12-28 00:00:20|4794.5|4791.7|4795.5|4792.7|4795.5|4792.7|4794.2|4791.4|23
1609113630000|2020-12-28 00:00:30|4795.7|4792.9|4795.5|4792.7|4796.5|4793.7|4795.5|4792.7|22
1609113640000|2020-12-28 00:00:40|4796.3|4793.5|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|10
1609113650000|2020-12-28 00:00:50|4796.3|4793.5|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|12
1609113660000|2020-12-28 00:01:00|4796.8|4794|4798.5|4795.7|4798.7|4795.9|4796.8|4794|29
1609113670000|2020-12-28 00:01:10|4798.7|4795.9|4798.5|4795.7|4798.7|4795.9|4797.7|4794.9|17
1609113680000|2020-12-28 00:01:20|4797.8|4795|4798.2|4795.4|4798.5|4795.7|4797.7|4794.9|19
1609113690000|2020-12-28 00:01:30|4798.5|4795.7|4796.7|4793.9|4798.5|4795.7|4796.7|4793.9|10
1609113700000|2020-12-28 00:01:40|4796.5|4793.7|4796.5|4793.7|4797.7|4794.9|4796.5|4793.7|7
1609113710000|2020-12-28 00:01:50|4796.7|4793.9|4797.5|4794.7|4797.5|4794.7|4796.7|4793.9|2
1609113720000|2020-12-28 00:02:00|4796.5|4793.7|4797.5|4794.7|4797.5|4794.7|4796.5|4793.7|20
1609113730000|2020-12-28 00:02:10|4797.3|4794.5|4797.5|4794.7|4798.5|4795.7|4797.3|4794.5|17
1609113740000|2020-12-28 00:02:20|4798.2|4795.4|4796.5|4793.7|4798.2|4795.4|4796.5|4793.7|6
1609113750000|2020-12-28 00:02:30|4797.5|4794.7|4795.7|4792.9|4797.5|4794.7|4795.5|4792.7|19
1609113760000|2020-12-28 00:02:40|4795.5|4792.7|4795.5|4792.7|4796.5|4793.7|4795.5|4792.7|3
1609113770000|2020-12-28 00:02:50|4795.8|4793|4796.5|4793.7|4796.5|4793.7|4795.8|4793|9
1609113780000|2020-12-28 00:03:00|4796.2|4793.4|4795.5|4792.7|4796.5|4793.7|4795.5|4792.7|18
1609113790000|2020-12-28 00:03:10|4795.3|4792.5|4791.5|4788.7|4795.3|4792.5|4790.5|4787.7|57
1609113800000|2020-12-28 00:03:20|4792.3|4789.5|4791.5|4788.7|4792.3|4789.5|4791.5|4788.7|14
1609113810000|2020-12-28 00:03:30|4792.2|4789.4|4791.5|4788.7|4792.5|4789.7|4791.5|4788.7|4
1609113820000|2020-12-28 00:03:40|4791.8|4789|4793.5|4790.7|4793.5|4790.7|4791.8|4789|8
1609113830000|2020-12-28 00:03:50|4793.7|4790.9|4792.5|4789.7|4793.7|4790.9|4792.5|4789.7|5
1609113840000|2020-12-28 00:04:00|4793.3|4790.5|4793.5|4790.7|4794.5|4791.7|4793.3|4790.5|13
1609113850000|2020-12-28 00:04:10|||||||||1
1609113860000|2020-12-28 00:04:20|4794.3|4791.5|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|6
1609113870000|2020-12-28 00:04:30|4793.3|4790.5|4792.5|4789.7|4793.5|4790.7|4791.5|4788.7|17
1609113880000|2020-12-28 00:04:40|4792.3|4789.5|4791.5|4788.7|4792.5|4789.7|4791.5|4788.7|22
1609113890000|2020-12-28 00:04:50|4791.2|4788.4|4791.5|4788.7|4791.5|4788.7|4790.7|4787.9|19
1609113900000|2020-12-28 00:05:00|4791.2|4788.4|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|8
1609113910000|2020-12-28 00:05:10|4791.7|4788.9|4791.5|4788.7|4791.7|4788.9|4790.8|4788|7
1609113920000|2020-12-28 00:05:20|4791.2|4788.4|4790.5|4787.7|4791.5|4788.7|4790.5|4787.7|5
1609113930000|2020-12-28 00:05:30|4790.7|4787.9|4793.5|4790.7|4794.5|4791.7|4790.7|4787.9|23
1609113940000|2020-12-28 00:05:40|4793.8|4791|4793.5|4790.7|4794.5|4791.7|4792.5|4789.7|19
1609113950000|2020-12-28 00:05:50|4792.8|4790|4791.5|4788.7|4793|4790.2|4791.5|4788.7|4
1609113960000|2020-12-28 00:06:00|4792.2|4789.4|4790|4787.2|4792.5|4789.7|4790|4787.2|65
1609113970000|2020-12-28 00:06:10|4789.8|4787|4790.5|4787.7|4790.7|4787.9|4789.5|4786.7|25
1609113980000|2020-12-28 00:06:20|4789.5|4786.7|4789.5|4786.7|4790.5|4787.7|4789.5|4786.7|9
1609113990000|2020-12-28 00:06:30|4789.8|4787|4788.5|4785.7|4789.8|4787|4788.5|4785.7|9
1609114000000|2020-12-28 00:06:40|4788.8|4786|4789.5|4786.7|4789.5|4786.7|4787.7|4784.9|44
1609114010000|2020-12-28 00:06:50|4789.3|4786.5|4789.5|4786.7|4789.5|4786.7|4789.3|4786.5|1
1609114020000|2020-12-28 00:07:00|4788.8|4786|4789.5|4786.7|4789.5|4786.7|4788.5|4785.7|14
1609114030000|2020-12-28 00:07:10|4789.8|4787|4791.5|4788.7|4791.5|4788.7|4789.8|4787|11
1609114040000|2020-12-28 00:07:20|4791.3|4788.5|4790.5|4787.7|4791.3|4788.5|4790.5|4787.7|19
1609114050000|2020-12-28 00:07:30|||||||||1
1609114060000|2020-12-28 00:07:40|4790.2|4787.4|4789.8|4787|4790.2|4787.4|4789.8|4787|4
1609114070000|2020-12-28 00:07:50|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|0
1609114080000|2020-12-28 00:08:00|4790|4787.2|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|2
1609114090000|2020-12-28 00:08:10|4789.8|4787|4789.5|4786.7|4789.8|4787|4788.5|4785.7|25
1609114100000|2020-12-28 00:08:20|4790.3|4787.5|4789.5|4786.7|4790.5|4787.7|4789.5|4786.7|8
1609114110000|2020-12-28 00:08:30|4789.8|4787|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|2
1609114120000|2020-12-28 00:08:40|||||||||2
1609114130000|2020-12-28 00:08:50|4790.7|4787.9|4791.3|4788.5|4792.5|4789.7|4790.7|4787.9|6
1609114140000|2020-12-28 00:09:00|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4790.2|4787.4|7
1609114150000|2020-12-28 00:09:10|4791.2|4788.4|4791.5|4788.7|4791.5|4788.7|4791|4788.2|1
1609114160000|2020-12-28 00:09:20|4792.5|4789.7|4791.5|4788.7|4792.5|4789.7|4791.5|4788.7|4
1609114170000|2020-12-28 00:09:30|4791.3|4788.5|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|13
1609114190000|2020-12-28 00:09:50|4790.5|4787.7|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|3
1609114200000|2020-12-28 00:10:00|4791.3|4788.5|4790.5|4787.7|4791.3|4788.5|4790.5|4787.7|2
1609114210000|2020-12-28 00:10:10|||||||||3
1609114220000|2020-12-28 00:10:20|4789.8|4787|4789|4786.2|4789.8|4787|4788.5|4785.7|15
1609114230000|2020-12-28 00:10:30|4788.7|4785.9|4788.5|4785.7|4789.3|4786.5|4788.5|4785.7|15
1609114240000|2020-12-28 00:10:40|4788.3|4785.5|4788.5|4785.7|4789.2|4786.4|4786.3|4783.5|34
1609114250000|2020-12-28 00:10:50|4789.5|4786.7|4789.5|4786.7|4789.5|4786.7|4788.8|4786|1
1609114260000|2020-12-28 00:11:00|4789.2|4786.4|4789|4786.2|4789.5|4786.7|4788.3|4785.5|15
1609114270000|2020-12-28 00:11:10|4789.3|4786.5|4788.5|4785.7|4789.7|4786.9|4788|4785.2|11
1609114280000|2020-12-28 00:11:20|4788.3|4785.5|4787.5|4784.7|4788.5|4785.7|4787.5|4784.7|15
1609114290000|2020-12-28 00:11:30|4788.3|4785.5|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|6
1609114300000|2020-12-28 00:11:40|4788.5|4785.7|4787.5|4784.7|4788.5|4785.7|4787.5|4784.7|4
1609114310000|2020-12-28 00:11:50|4787.8|4785|4787.5|4784.7|4788.3|4785.5|4787.5|4784.7|2
1609114320000|2020-12-28 00:12:00|4787.3|4784.5|4788.2|4785.4|4788.2|4785.4|4787.3|4784.5|2
1609114330000|2020-12-28 00:12:10|4788.3|4785.5|4790.5|4787.7|4790.5|4787.7|4788.3|4785.5|13
1609114340000|2020-12-28 00:12:20|||||||||2
1609114350000|2020-12-28 00:12:30|4789.8|4787|4788.5|4785.7|4789.8|4787|4788.5|4785.7|6
1609114360000|2020-12-28 00:12:40|||||||||1
1609114370000|2020-12-28 00:12:50|4788.3|4785.5|4787.5|4784.7|4788.3|4785.5|4787.5|4784.7|13
1609114380000|2020-12-28 00:13:00|4787.3|4784.5|4787.5|4784.7|4787.5|4784.7|4786.5|4783.7|20
1609114390000|2020-12-28 00:13:10|||||||||2
1609114400000|2020-12-28 00:13:20|4787.3|4784.5|4786.3|4783.5|4787.3|4784.5|4785.5|4782.7|18
1609114410000|2020-12-28 00:13:30|4785.8|4783|4785.5|4782.7|4786|4783.2|4784.5|4781.7|25
1609114420000|2020-12-28 00:13:40|4784.7|4781.9|4783.5|4780.7|4785.3|4782.5|4783.5|4780.7|31
1609114430000|2020-12-28 00:13:50|4783.3|4780.5|4783.5|4780.7|4784.3|4781.5|4782.5|4779.7|48
1609114440000|2020-12-28 00:14:00|4782.5|4779.7|4783.5|4780.7|4783.5|4780.7|4782.5|4779.7|31
1609114450000|2020-12-28 00:14:10|4783.8|4781|4785.5|4782.7|4785.5|4782.7|4783.5|4780.7|24
1609114460000|2020-12-28 00:14:20|4785.8|4783|4784.5|4781.7|4785.8|4783|4784.5|4781.7|20
1609114470000|2020-12-28 00:14:30|4784.8|4782|4784.3|4781.5|4784.8|4782|4783.5|4780.7|15
1609114480000|2020-12-28 00:14:40|4783.7|4780.9|4783.5|4780.7|4783.7|4780.9|4782.7|4779.9|14
1609114490000|2020-12-28 00:14:50|4783.2|4780.4|4783.5|4780.7|4783.5|4780.7|4783|4780.2|1
1609114500000|2020-12-28 00:15:00|4782.7|4779.9|4781.5|4778.7|4783.5|4780.7|4781.5|4778.7|19
1609114510000|2020-12-28 00:15:10|4781.2|4778.4|4781.5|4778.7|4781.5|4778.7|4780.5|4777.7|20
1609114520000|2020-12-28 00:15:20|4781.3|4778.5|4780.5|4777.7|4781.3|4778.5|4780.3|4777.5|4
1609114530000|2020-12-28 00:15:30|4780.3|4777.5|4780.5|4777.7|4780.5|4777.7|4780.3|4777.5|6
1609114540000|2020-12-28 00:15:40|4780|4777.2|4780.5|4777.7|4780.5|4777.7|4780|4777.2|9
1609114550000|2020-12-28 00:15:50|4781.2|4778.4|4780.5|4777.7|4781.3|4778.5|4780.5|4777.7|5
1609114560000|2020-12-28 00:16:00|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4780.5|4777.7|22
1609114570000|2020-12-28 00:16:10|4781.5|4778.7|4781.5|4778.7|4781.5|4778.7|4781.5|4778.7|2
1609114580000|2020-12-28 00:16:20|4782.5|4779.7|4782.5|4779.7|4783|4780.2|4782.5|4779.7|12
1609114590000|2020-12-28 00:16:30|4783.3|4780.5|4783.5|4780.7|4783.5|4780.7|4782.5|4779.7|4
1609114600000|2020-12-28 00:16:40|4783.7|4780.9|4783.8|4781|4783.8|4781|4783.5|4780.7|4
1609114610000|2020-12-28 00:16:50|4783.5|4780.7|4783.5|4780.7|4783.5|4780.7|4783.5|4780.7|3
1609114620000|2020-12-28 00:17:00|4783.8|4781|4783.5|4780.7|4783.8|4781|4783.5|4780.7|2
1609114630000|2020-12-28 00:17:10|||||||||1
1609114640000|2020-12-28 00:17:20|||||||||2
1609114650000|2020-12-28 00:17:30|4783.8|4781|4783.8|4781|4783.8|4781|4783.8|4781|21
1609114660000|2020-12-28 00:17:40|4783.5|4780.7|4783.5|4780.7|4783.8|4781|4783.5|4780.7|5
1609114670000|2020-12-28 00:17:50|4784.3|4781.5|4785.5|4782.7|4786.5|4783.7|4784.3|4781.5|28
1609114680000|2020-12-28 00:18:00|4784.5|4781.7|4786.5|4783.7|4786.5|4783.7|4784.5|4781.7|14
1609114690000|2020-12-28 00:18:10|||||||||3
1609114700000|2020-12-28 00:18:20|4785.5|4782.7|4786.5|4783.7|4786.5|4783.7|4785.5|4782.7|20
1609114710000|2020-12-28 00:18:30|4785.5|4782.7|4786.5|4783.7|4786.5|4783.7|4785.5|4782.7|9
1609114720000|2020-12-28 00:18:40|4786.3|4783.5|4786.5|4783.7|4786.5|4783.7|4786.3|4783.5|3
1609114740000|2020-12-28 00:19:00|4785.5|4782.7|4786.5|4783.7|4786.5|4783.7|4785.5|4782.7|3
1609114750000|2020-12-28 00:19:10|4786.3|4783.5|4786.5|4783.7|4786.5|4783.7|4786.3|4783.5|3
1609114760000|2020-12-28 00:19:20|4786.8|4784|4788.5|4785.7|4790.2|4787.4|4786.5|4783.7|57
1609114770000|2020-12-28 00:19:30|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788|4785.2|4
1609114780000|2020-12-28 00:19:40|4787.5|4784.7|4787.5|4784.7|4787.5|4784.7|4787.5|4784.7|5
1609114790000|2020-12-28 00:19:50|4787.2|4784.4|4787.5|4784.7|4787.5|4784.7|4787.2|4784.4|1
1609114800000|2020-12-28 00:20:00|4787.3|4784.5|4787.5|4784.7|4787.5|4784.7|4787.3|4784.5|0
1609114810000|2020-12-28 00:20:10|4787.7|4784.9|4788|4785.2|4788|4785.2|4787.7|4784.9|1
1609114820000|2020-12-28 00:20:20|4787.5|4784.7|4788.2|4785.4|4788.2|4785.4|4787.5|4784.7|1
1609114830000|2020-12-28 00:20:30|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|4787.5|4784.7|3
1609114840000|2020-12-28 00:20:40|4787.8|4785|4787.7|4784.9|4787.8|4785|4787.5|4784.7|3
1609114850000|2020-12-28 00:20:50|4787.5|4784.7|4787.7|4784.9|4787.7|4784.9|4787.5|4784.7|0
1609114860000|2020-12-28 00:21:00|4787.5|4784.7|4788.5|4785.7|4788.5|4785.7|4787.5|4784.7|11
1609114870000|2020-12-28 00:21:10|4788.7|4785.9|4788.5|4785.7|4788.7|4785.9|4788.5|4785.7|2
1609114880000|2020-12-28 00:21:20|4789.2|4786.4|4788.5|4785.7|4789.5|4786.7|4788.5|4785.7|4
1609114900000|2020-12-28 00:21:40|4789.5|4786.7|4788.8|4786|4789.5|4786.7|4788.8|4786|2
1609114910000|2020-12-28 00:21:50|4788.7|4785.9|4788.7|4785.9|4789.2|4786.4|4788.5|4785.7|0
1609114920000|2020-12-28 00:22:00|4788.5|4785.7|4790.5|4787.7|4790.5|4787.7|4788.5|4785.7|19
1609114930000|2020-12-28 00:22:10|4790.2|4787.4|4790.5|4787.7|4790.5|4787.7|4790.2|4787.4|1
1609114940000|2020-12-28 00:22:20|||||||||4
1609114950000|2020-12-28 00:22:30|4789.8|4787|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|5
1609114960000|2020-12-28 00:22:40|||||||||1
1609114970000|2020-12-28 00:22:50|4789.8|4787|4789.8|4787|4789.8|4787|4789.8|4787|2
1609114980000|2020-12-28 00:23:00|4790.2|4787.4|4790.5|4787.7|4790.5|4787.7|4790.2|4787.4|2
1609114990000|2020-12-28 00:23:10|||||||||3
1609115000000|2020-12-28 00:23:20|||||||||2
1609115010000|2020-12-28 00:23:30|4791.2|4788.4|4790.5|4787.7|4791.5|4788.7|4790.5|4787.7|14
1609115020000|2020-12-28 00:23:40|||||||||2
1609115030000|2020-12-28 00:23:50|4791.3|4788.5|4790.5|4787.7|4791.3|4788.5|4790.5|4787.7|3
1609115040000|2020-12-28 00:24:00|||||||||1
1609115050000|2020-12-28 00:24:10|4790.7|4787.9|4791.5|4788.7|4791.5|4788.7|4790.7|4787.9|3
1609115060000|2020-12-28 00:24:20|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|0
1609115070000|2020-12-28 00:24:30|4791.5|4788.7|4790.5|4787.7|4791.5|4788.7|4790.5|4787.7|4
1609115080000|2020-12-28 00:24:40|4790.2|4787.4|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|2
1609115090000|2020-12-28 00:24:50|4790|4787.2|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|8
1609115100000|2020-12-28 00:25:00|4789.5|4786.7|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|19
1609115110000|2020-12-28 00:25:10|4790.2|4787.4|4789.5|4786.7|4790.2|4787.4|4789.5|4786.7|6
1609115120000|2020-12-28 00:25:20|||||||||3
1609115130000|2020-12-28 00:25:30|4790|4787.2|4789.5|4786.7|4790|4787.2|4789.5|4786.7|6
1609115140000|2020-12-28 00:25:40|4790|4787.2|4790.5|4787.7|4790.5|4787.7|4790|4787.2|3
1609115150000|2020-12-28 00:25:50|4791.2|4788.4|4791.5|4788.7|4791.5|4788.7|4791.2|4788.4|4
1609115160000|2020-12-28 00:26:00|4790.8|4788|4790.5|4787.7|4790.8|4788|4790.5|4787.7|6
1609115170000|2020-12-28 00:26:10|4790.7|4787.9|4791.5|4788.7|4791.5|4788.7|4790.7|4787.9|4
1609115180000|2020-12-28 00:26:20|4792.2|4789.4|4792.5|4789.7|4792.8|4790|4792.2|4789.4|24
1609115190000|2020-12-28 00:26:30|4791.8|4789|4791.5|4788.7|4791.8|4789|4791.5|4788.7|0
1609115200000|2020-12-28 00:26:40|4791.8|4789|4791.5|4788.7|4792.5|4789.7|4791.5|4788.7|1
1609115220000|2020-12-28 00:27:00|4791.7|4788.9|4791.5|4788.7|4791.7|4788.9|4791.5|4788.7|4
1609115270000|2020-12-28 00:27:50|4790.5|4787.7|4790.5|4787.7|4791.5|4788.7|4790.5|4787.7|10
1609115290000|2020-12-28 00:28:10|4790.7|4787.9|4790.7|4787.9|4791.7|4788.9|4790.7|4787.9|11
1609115300000|2020-12-28 00:28:20|4790.8|4788|4791.5|4788.7|4792.5|4789.7|4790.8|4788|8
1609115310000|2020-12-28 00:28:30|4791.7|4788.9|4791.2|4788.4|4791.7|4788.9|4791.2|4788.4|2
1609115320000|2020-12-28 00:28:40|4790.8|4788|4789.5|4786.7|4790.8|4788|4789.5|4786.7|4
1609115340000|2020-12-28 00:29:00|4789.8|4787|4790.7|4787.9|4790.7|4787.9|4789.8|4787|2
1609115350000|2020-12-28 00:29:10|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790.2|4787.4|1
1609115360000|2020-12-28 00:29:20|4790.7|4787.9|4791.5|4788.7|4791.5|4788.7|4790.7|4787.9|2
1609115370000|2020-12-28 00:29:30|4791.7|4788.9|4791.5|4788.7|4792.5|4789.7|4791.5|4788.7|21
1609115390000|2020-12-28 00:29:50|4790.7|4787.9|4790.5|4787.7|4790.7|4787.9|4790.5|4787.7|20
1609115400000|2020-12-28 00:30:00|4791.2|4788.4|4793.5|4790.7|4794.5|4791.7|4790.5|4787.7|39
1609115410000|2020-12-28 00:30:10|4794.5|4791.7|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|4
1609115420000|2020-12-28 00:30:20|4794|4791.2|4794|4791.2|4794|4791.2|4793.5|4790.7|2
1609115430000|2020-12-28 00:30:30|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|0
1609115440000|2020-12-28 00:30:40|4794|4791.2|4794.5|4791.7|4794.5|4791.7|4793.5|4790.7|10
1609115450000|2020-12-28 00:30:50|4793.8|4791|4793.5|4790.7|4793.8|4791|4793.2|4790.4|16
1609115460000|2020-12-28 00:31:00|||||||||5
1609115470000|2020-12-28 00:31:10|||||||||2
1609115480000|2020-12-28 00:31:20|4794.5|4791.7|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|9
1609115490000|2020-12-28 00:31:30|4794.5|4791.7|4794.5|4791.7|4794.5|4791.7|4794.5|4791.7|3
1609115500000|2020-12-28 00:31:40|4794.7|4791.9|4795.5|4792.7|4795.5|4792.7|4794.5|4791.7|14
1609115510000|2020-12-28 00:31:50|4795.2|4792.4|4795.5|4792.7|4795.5|4792.7|4794.5|4791.7|9
1609115520000|2020-12-28 00:32:00|4795.4|4792.6|4796.5|4793.7|4796.7|4793.9|4794.5|4791.7|21
1609115530000|2020-12-28 00:32:10|4797.5|4794.7|4796.2|4793.4|4797.5|4794.7|4795.7|4792.9|32
1609115540000|2020-12-28 00:32:20|4796.5|4793.7|4796.7|4793.9|4796.7|4793.9|4795.8|4793|2
1609115550000|2020-12-28 00:32:30|||||||||3
1609115560000|2020-12-28 00:32:40|4795.5|4792.7|4795.5|4792.7|4796.4|4793.6|4795.5|4792.7|31
1609115570000|2020-12-28 00:32:50|4795.7|4792.9|4794.5|4791.7|4795.7|4792.9|4794.5|4791.7|13
1609115580000|2020-12-28 00:33:00|4794|4791.2|4793.5|4790.7|4794|4791.2|4792.5|4789.7|13
1609115590000|2020-12-28 00:33:10|4793.9|4791.1|4793|4790.2|4793.9|4791.1|4792.5|4789.7|7
1609115600000|2020-12-28 00:33:20|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|0
1609115620000|2020-12-28 00:33:40|4792.7|4789.9|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|12
1609115630000|2020-12-28 00:33:50|4792.9|4790.1|4793.5|4790.7|4793.5|4790.7|4792.9|4790.1|5
1609115640000|2020-12-28 00:34:00|||||||||1
1609115650000|2020-12-28 00:34:10|4793.7|4790.9|4794.5|4791.7|4794.5|4791.7|4793.7|4790.9|13
1609115660000|2020-12-28 00:34:20|4793.5|4790.7|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|3
1609115670000|2020-12-28 00:34:30|4793.9|4791.1|4793.5|4790.7|4794.2|4791.4|4793.5|4790.7|1
1609115680000|2020-12-28 00:34:40|4794|4791.2|4793.5|4790.7|4794|4791.2|4793.5|4790.7|0
1609115730000|2020-12-28 00:35:30|||||||||3
1609115750000|2020-12-28 00:35:50|||||||||2
1609115760000|2020-12-28 00:36:00|||||||||1
1609115810000|2020-12-28 00:36:50|4793.7|4790.9|4793.5|4790.7|4793.7|4790.9|4793.5|4790.7|10
1609115820000|2020-12-28 00:37:00|4793.9|4791.1|4794.5|4791.7|4794.5|4791.7|4793.9|4791.1|5
1609115840000|2020-12-28 00:37:20|4794.2|4791.4|4793.8|4791|4794.2|4791.4|4793.7|4790.9|113
1609115850000|2020-12-28 00:37:30|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|17
1609115870000|2020-12-28 00:37:50|4791.7|4788.9|4792.5|4789.7|4792.5|4789.7|4791.7|4788.9|12
1609115880000|2020-12-28 00:38:00|4792.2|4789.4|4791.7|4788.9|4792.2|4789.4|4791.7|4788.9|0
1609115890000|2020-12-28 00:38:10|4791.5|4788.7|4791.7|4788.9|4792.5|4789.7|4791.5|4788.7|10
1609115900000|2020-12-28 00:38:20|4791.8|4789|4792.5|4789.7|4792.9|4790.1|4791.7|4788.9|17
1609115930000|2020-12-28 00:38:50|4791.8|4789|4791.7|4788.9|4791.8|4789|4791.7|4788.9|4
1609115950000|2020-12-28 00:39:10|4791.8|4789|4792.5|4789.7|4792.7|4789.9|4791.8|4789|6
1609115960000|2020-12-28 00:39:20|||||||||2
1609115970000|2020-12-28 00:39:30|4793.5|4790.7|4793.7|4790.9|4794.2|4791.4|4793.5|4790.7|8
1609115980000|2020-12-28 00:39:40|4792.8|4790|4793.7|4790.9|4793.7|4790.9|4792.8|4790|8
1609115990000|2020-12-28 00:39:50|4793.3|4790.5|4793.7|4790.9|4793.8|4791|4793.3|4790.5|6
1609116000000|2020-12-28 00:40:00|4793.5|4790.7|4792.8|4790|4793.5|4790.7|4792.7|4789.9|1
1609116010000|2020-12-28 00:40:10|4793.5|4790.7|4794.5|4791.7|4794.8|4792|4793.5|4790.7|7
1609116020000|2020-12-28 00:40:20|4794.7|4791.9|4795.8|4793|4796.5|4793.7|4794.7|4791.9|21
1609116030000|2020-12-28 00:40:30|4796.2|4793.4|4797.4|4794.6|4797.4|4794.6|4796.2|4793.4|17
1609116040000|2020-12-28 00:40:40|4797.5|4794.7|4796.5|4793.7|4797.5|4794.7|4796.5|4793.7|3
1609116050000|2020-12-28 00:40:50|4797.2|4794.4|4796.5|4793.7|4797.2|4794.4|4796.5|4793.7|5
1609116060000|2020-12-28 00:41:00|4797.5|4794.7|4796.5|4793.7|4797.5|4794.7|4796.5|4793.7|2
1609116080000|2020-12-28 00:41:20|||||||||1
1609116090000|2020-12-28 00:41:30|4797.5|4794.7|4797.5|4794.7|4797.5|4794.7|4797.5|4794.7|4
1609116100000|2020-12-28 00:41:40|4797.7|4794.9|4799.5|4796.7|4799.5|4796.7|4797.7|4794.9|43
1609116110000|2020-12-28 00:41:50|4799.7|4796.9|4800.5|4797.7|4801.8|4799|4799.7|4796.9|55
1609116120000|2020-12-28 00:42:00|4801.2|4798.4|4801.5|4798.7|4801.9|4799.1|4801.2|4798.4|31
1609116130000|2020-12-28 00:42:10|4800.7|4797.9|4800.5|4797.7|4801.5|4798.7|4800.5|4797.7|13
1609116140000|2020-12-28 00:42:20|4799.8|4797|4799.5|4796.7|4800.5|4797.7|4799.5|4796.7|9
1609116150000|2020-12-28 00:42:30|||||||||2
1609116160000|2020-12-28 00:42:40|4799.9|4797.1|4800.5|4797.7|4800.5|4797.7|4799.9|4797.1|12
1609116170000|2020-12-28 00:42:50|4799.5|4796.7|4799.5|4796.7|4799.5|4796.7|4799.5|4796.7|4
1609116180000|2020-12-28 00:43:00|4799.7|4796.9|4799.5|4796.7|4799.7|4796.9|4799.2|4796.4|16
1609116190000|2020-12-28 00:43:10|4799.7|4796.9|4801.5|4798.7|4802|4799.2|4799.5|4796.7|19
1609116200000|2020-12-28 00:43:20|4801.7|4798.9|4802.5|4799.7|4802.7|4799.9|4801.7|4798.9|18
1609116210000|2020-12-28 00:43:30|4803.2|4800.4|4804.5|4801.7|4806.7|4803.9|4802.5|4799.7|98
1609116220000|2020-12-28 00:43:40|4804.9|4802.1|4803.5|4800.7|4805.5|4802.7|4803.5|4800.7|18
1609116230000|2020-12-28 00:43:50|4803.2|4800.4|4804.5|4801.7|4804.5|4801.7|4803|4800.2|3
1609116240000|2020-12-28 00:44:00|4804.8|4802|4806.5|4803.7|4806.5|4803.7|4804.8|4802|20
1609116250000|2020-12-28 00:44:10|4806|4803.2|4806|4803.2|4806.5|4803.7|4805.5|4802.7|32
1609116260000|2020-12-28 00:44:20|4805.7|4802.9|4805.5|4802.7|4805.9|4803.1|4805.5|4802.7|2
1609116270000|2020-12-28 00:44:30|4806.5|4803.7|4806.5|4803.7|4806.5|4803.7|4806.5|4803.7|9
1609116280000|2020-12-28 00:44:40|4805.7|4802.9|4805.5|4802.7|4806|4803.2|4805.5|4802.7|3
1609116290000|2020-12-28 00:44:50|4806.5|4803.7|4806.5|4803.7|4806.5|4803.7|4806.5|4803.7|13
1609116300000|2020-12-28 00:45:00|4806.2|4803.4|4805|4802.2|4806.2|4803.4|4804.5|4801.7|15
1609116310000|2020-12-28 00:45:10|4805.4|4802.6|4805.5|4802.7|4805.5|4802.7|4804.5|4801.7|17
1609116320000|2020-12-28 00:45:20|||||||||2
1609116330000|2020-12-28 00:45:30|4805.2|4802.4|4805.5|4802.7|4805.5|4802.7|4804.5|4801.7|12
1609116340000|2020-12-28 00:45:40|4805.2|4802.4|4804.5|4801.7|4805.2|4802.4|4803.7|4800.9|7
1609116350000|2020-12-28 00:45:50|4803.8|4801|4803.5|4800.7|4803.8|4801|4803.5|4800.7|7
1609116360000|2020-12-28 00:46:00|||||||||2
1609116370000|2020-12-28 00:46:10|4803.8|4801|4802.5|4799.7|4804.7|4801.9|4802.5|4799.7|22
1609116380000|2020-12-28 00:46:20|4802.2|4799.4|4803|4800.2|4803.5|4800.7|4802.2|4799.4|14
1609116390000|2020-12-28 00:46:30|4802.5|4799.7|4801.5|4798.7|4802.5|4799.7|4801.5|4798.7|6
1609116400000|2020-12-28 00:46:40|4801.9|4799.1|4802.5|4799.7|4802.5|4799.7|4801.5|4798.7|10
1609116410000|2020-12-28 00:46:50|4802.4|4799.6|4801.5|4798.7|4802.4|4799.6|4801.5|4798.7|11
1609116430000|2020-12-28 00:47:10|4802.4|4799.6|4803.5|4800.7|4803.5|4800.7|4802.4|4799.6|14
1609116440000|2020-12-28 00:47:20|||||||||3
1609116450000|2020-12-28 00:47:30|4804.2|4801.4|4804.5|4801.7|4804.5|4801.7|4804.2|4801.4|12
1609116460000|2020-12-28 00:47:40|4803.8|4801|4803.7|4800.9|4803.8|4801|4803.5|4800.7|2
1609116470000|2020-12-28 00:47:50|4804|4801.2|4803.7|4800.9|4804.5|4801.7|4803.7|4800.9|3
1609116480000|2020-12-28 00:48:00|4803.5|4800.7|4802.5|4799.7|4803.7|4800.9|4802.2|4799.4|34
1609116490000|2020-12-28 00:48:10|4802.2|4799.4|4802.5|4799.7|4802.5|4799.7|4801.7|4798.9|4
1609116500000|2020-12-28 00:48:20|4802.2|4799.4|4803.5|4800.7|4806.5|4800.7|4801.7|4796.5|30
1609116510000|2020-12-28 00:48:30|4803.2|4800.4|4802.5|4799.7|4803.2|4800.4|4802.5|4799.7|8
1609116530000|2020-12-28 00:48:50|4802|4799.2|4801.5|4798.7|4802|4799.2|4801.2|4798.4|6
1609116540000|2020-12-28 00:49:00|4801.7|4798.9|4802.7|4799.9|4802.7|4799.9|4801.7|4798.9|7
1609116550000|2020-12-28 00:49:10|4801.5|4798.7|4801.5|4798.7|4801.7|4798.9|4801.5|4798.7|4
1609116560000|2020-12-28 00:49:20|4802|4799.2|4802.5|4799.7|4802.5|4799.7|4801.7|4798.9|6
1609116570000|2020-12-28 00:49:30|4802.2|4799.4|4801.5|4798.7|4802.2|4799.4|4801.5|4798.7|1
1609116580000|2020-12-28 00:49:40|||||||||3
1609116590000|2020-12-28 00:49:50|4801.7|4798.9|4802.5|4799.7|4802.5|4799.7|4801.5|4798.7|5
1609116600000|2020-12-28 00:50:00|||||||||5
1609116610000|2020-12-28 00:50:10|4802.7|4799.9|4802.5|4799.7|4803.7|4800.9|4802.5|4799.7|12
1609116620000|2020-12-28 00:50:20|4802.4|4799.6|4801.5|4798.7|4802.4|4799.6|4801.5|4798.7|5
1609116630000|2020-12-28 00:50:30|4802.4|4799.6|4801.5|4798.7|4802.4|4799.6|4800.5|4797.7|11
1609116640000|2020-12-28 00:50:40|4800.5|4797.7|4801.5|4798.7|4802.4|4799.6|4800.5|4797.7|8
1609116650000|2020-12-28 00:50:50|4802|4799.2|4802.4|4799.6|4802.4|4799.6|4801.5|4798.7|4
1609116660000|2020-12-28 00:51:00|4803.2|4800.4|4803.5|4800.7|4803.5|4800.7|4803.2|4800.4|7
1609116670000|2020-12-28 00:51:10|4803.7|4800.9|4803.5|4800.7|4803.7|4800.9|4803.5|4800.7|2
1609116680000|2020-12-28 00:51:20|||||||||3
1609116690000|2020-12-28 00:51:30|4802.8|4800|4802.5|4799.7|4802.8|4800|4802.5|4799.7|4
1609116700000|2020-12-28 00:51:40|||||||||2
1609116710000|2020-12-28 00:51:50|4802.2|4799.4|4801.5|4798.7|4802.2|4799.4|4801.5|4798.7|1
1609116720000|2020-12-28 00:52:00|4801|4798.2|4801.7|4798.9|4801.7|4798.9|4800.5|4797.7|12
1609116730000|2020-12-28 00:52:10|4802.4|4799.6|4803.5|4800.7|4803.5|4800.7|4802.2|4799.4|19
1609116740000|2020-12-28 00:52:20|4802.7|4799.9|4802.5|4799.7|4802.7|4799.9|4802.5|4799.7|11
1609116750000|2020-12-28 00:52:30|4802.2|4799.4|4802.5|4799.7|4802.7|4799.9|4801.5|4798.7|23
1609116760000|2020-12-28 00:52:40|4802.7|4799.9|4803.5|4800.7|4803.5|4800.7|4802.7|4799.9|4
1609116770000|2020-12-28 00:52:50|4802.8|4800|4802.5|4799.7|4802.8|4800|4802.5|4799.7|2
1609116780000|2020-12-28 00:53:00|||||||||3
1609116790000|2020-12-28 00:53:10|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|3
1609116800000|2020-12-28 00:53:20|4803.4|4800.6|4802.5|4799.7|4803.4|4800.6|4802.5|4799.7|15
1609116810000|2020-12-28 00:53:30|4802.9|4800.1|4807.5|4804.7|4807.5|4804.7|4802.9|4800.1|100
1609116820000|2020-12-28 00:53:40|4808.7|4805.9|4808.5|4805.7|4808.7|4805.9|4808.5|4805.7|6
1609116830000|2020-12-28 00:53:50|4808.2|4805.4|4808.4|4805.6|4808.5|4805.7|4807.5|4804.7|16
1609116840000|2020-12-28 00:54:00|4807.5|4804.7|4807.5|4804.7|4808.5|4805.7|4807.5|4804.7|4
1609116850000|2020-12-28 00:54:10|4808.2|4805.4|4808.5|4805.7|4808.5|4805.7|4808.2|4805.4|11
1609116860000|2020-12-28 00:54:20|4807.8|4805|4807.7|4804.9|4807.8|4805|4807.5|4804.7|12
1609116870000|2020-12-28 00:54:30|4807.5|4804.7|4808.5|4805.7|4808.5|4805.7|4807.5|4804.7|26
1609116880000|2020-12-28 00:54:40|4808.2|4805.4|4810.5|4807.7|4810.5|4807.7|4807.5|4804.7|49
1609116890000|2020-12-28 00:54:50|4810.2|4807.4|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|13
1609116900000|2020-12-28 00:55:00|4810.2|4807.4|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|25
1609116910000|2020-12-28 00:55:10|4811.4|4808.6|4811.7|4808.9|4811.7|4808.9|4811.4|4808.6|35
1609116920000|2020-12-28 00:55:20|4812.4|4809.6|4810.7|4807.9|4812.4|4809.6|4810.7|4807.9|13
1609116930000|2020-12-28 00:55:30|4811.4|4808.6|4811.5|4808.7|4811.7|4808.9|4811.4|4808.6|27
1609116940000|2020-12-28 00:55:40|4812|4809.2|4812.5|4809.7|4812.5|4809.7|4812|4809.2|5
1609116950000|2020-12-28 00:55:50|4812.7|4809.9|4813.5|4810.7|4813.5|4810.7|4812.7|4809.9|12
1609116960000|2020-12-28 00:56:00|4814.5|4811.7|4816.5|4813.7|4816.5|4813.7|4813.8|4811|108
1609116970000|2020-12-28 00:56:10|4816.7|4813.9|4817.5|4814.7|4818.5|4815.7|4816.7|4813.9|72
1609116980000|2020-12-28 00:56:20|4816.5|4813.7|4815.5|4812.7|4816.5|4813.7|4815.5|4812.7|20
1609116990000|2020-12-28 00:56:30|4815.7|4812.9|4816.5|4813.7|4816.5|4813.7|4815.5|4812.7|27
1609117000000|2020-12-28 00:56:40|4817.2|4814.4|4817.4|4814.6|4817.5|4814.7|4816.5|4813.7|14
1609117010000|2020-12-28 00:56:50|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|29
1609117020000|2020-12-28 00:57:00|4818.2|4815.4|4818.5|4815.7|4818.5|4815.7|4816.5|4813.7|42
1609117030000|2020-12-28 00:57:10|4817.5|4814.7|4816.5|4813.7|4818.5|4815.7|4816.5|4813.7|22
1609117040000|2020-12-28 00:57:20|4817|4814.2|4816.5|4813.7|4817|4814.2|4816.5|4813.7|7
1609117050000|2020-12-28 00:57:30|4816.2|4813.4|4815.5|4812.7|4816.2|4813.4|4815.5|4812.7|18
1609117060000|2020-12-28 00:57:40|4816.5|4813.7|4817.5|4814.7|4817.8|4815|4816.5|4813.7|18
1609117070000|2020-12-28 00:57:50|4816.8|4814|4817.5|4814.7|4817.5|4814.7|4816.5|4813.7|4
1609117080000|2020-12-28 00:58:00|4817.2|4814.4|4816.5|4813.7|4817.5|4814.7|4816.5|4813.7|5
1609117090000|2020-12-28 00:58:10|4816.7|4813.9|4817.5|4814.7|4817.5|4814.7|4816.7|4813.9|32
1609117100000|2020-12-28 00:58:20|4818.5|4815.7|4816.5|4813.7|4818.5|4815.7|4816.5|4813.7|24
1609117110000|2020-12-28 00:58:30|4817.5|4814.7|4818.5|4815.7|4818.5|4815.7|4816.5|4813.7|70
1609117120000|2020-12-28 00:58:40|4818.2|4815.4|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|9
1609117130000|2020-12-28 00:58:50|4818.2|4815.4|4817.5|4814.7|4818.5|4815.7|4816.5|4813.7|22
1609117140000|2020-12-28 00:59:00|4817.2|4814.4|4821|4818.2|4821.5|4818.7|4817.2|4814.4|42
1609117150000|2020-12-28 00:59:10|4820.5|4817.7|4820.5|4817.7|4821.5|4818.7|4818.5|4815.7|41
1609117160000|2020-12-28 00:59:20|4820.2|4817.4|4819.5|4816.7|4820.2|4817.4|4818.5|4815.7|14
1609117170000|2020-12-28 00:59:30|4818.5|4815.7|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|26
1609117180000|2020-12-28 00:59:40|4819.5|4816.7|4819.5|4816.7|4820|4817.2|4818.5|4815.7|9
1609117190000|2020-12-28 00:59:50|4819.9|4817.1|4819.5|4816.7|4820.4|4817.6|4819.5|4816.7|9
1609117200000|2020-12-28 01:00:00|4820.2|4817.4|4824.5|4821.7|4824.5|4821.7|4819.5|4816.7|105
1609117210000|2020-12-28 01:00:10|4823.7|4820.9|4825.5|4822.7|4827.2|4824.4|4823.5|4820.7|129
1609117220000|2020-12-28 01:00:20|4825|4822.2|4820.7|4817.9|4825|4822.2|4820.7|4817.9|48
1609117230000|2020-12-28 01:00:30|4819.8|4817|4819.2|4816.4|4820.5|4817.7|4819.2|4816.4|42
1609117240000|2020-12-28 01:00:40|4818.7|4815.9|4818.7|4815.9|4819.5|4816.7|4817.5|4814.7|49
1609117250000|2020-12-28 01:00:50|4819.5|4816.7|4818.5|4815.7|4819.5|4816.7|4817.5|4814.7|37
1609117260000|2020-12-28 01:01:00|4817.8|4815|4818.5|4815.7|4818.5|4815.7|4817.5|4814.7|36
1609117270000|2020-12-28 01:01:10|4818.2|4815.4|4817.5|4814.7|4818.5|4815.7|4817.5|4814.7|23
1609117280000|2020-12-28 01:01:20|4817.2|4814.4|4816.5|4813.7|4817.5|4814.7|4816.5|4813.7|39
1609117290000|2020-12-28 01:01:30|||||||||3
1609117300000|2020-12-28 01:01:40|4817.5|4814.7|4816.5|4813.7|4818.4|4815.6|4816.5|4813.7|24
1609117310000|2020-12-28 01:01:50|4816.2|4813.4|4815.5|4812.7|4816.5|4813.7|4815.5|4812.7|30
1609117320000|2020-12-28 01:02:00|4814.8|4812|4813.5|4810.7|4814.8|4812|4813.5|4810.7|51
1609117330000|2020-12-28 01:02:10|4813.2|4810.4|4810.5|4807.7|4813.5|4810.7|4810.4|4807.6|40
1609117340000|2020-12-28 01:02:20|4810.2|4807.4|4811.5|4808.7|4811.5|4808.7|4809.5|4806.7|92
1609117350000|2020-12-28 01:02:30|4812.4|4809.6|4810.5|4807.7|4812.5|4809.7|4810.5|4807.7|18
1609117360000|2020-12-28 01:02:40|4810.9|4808.1|4812.5|4809.7|4812.5|4809.7|4810.5|4807.7|9
1609117370000|2020-12-28 01:02:50|4812.9|4810.1|4813|4810.2|4814.5|4811.7|4812.5|4809.7|75
1609117380000|2020-12-28 01:03:00|4812.7|4809.9|4810.5|4807.7|4812.7|4809.9|4810.5|4807.7|12
1609117390000|2020-12-28 01:03:10|4809.7|4806.9|4808.5|4805.7|4809.7|4806.9|4808.2|4805.4|34
1609117400000|2020-12-28 01:03:20|4807.7|4804.9|4808.5|4805.7|4808.5|4805.7|4807.7|4804.9|11
1609117410000|2020-12-28 01:03:30|4809.4|4806.6|4810.5|4807.7|4810.5|4807.7|4809.4|4806.6|13
1609117420000|2020-12-28 01:03:40|||||||||3
1609117430000|2020-12-28 01:03:50|4811.2|4808.4|4813.5|4810.7|4814.4|4811.6|4811.2|4808.4|34
1609117440000|2020-12-28 01:04:00|4814.2|4811.4|4814.5|4811.7|4816.5|4813.7|4814.2|4811.4|63
1609117450000|2020-12-28 01:04:10|4813.5|4810.7|4815.5|4812.7|4815.5|4812.7|4813.5|4810.7|9
1609117460000|2020-12-28 01:04:20|4814.7|4811.9|4815.2|4812.4|4815.5|4812.7|4814.5|4811.7|8
1609117470000|2020-12-28 01:04:30|4814.7|4811.9|4812.5|4809.7|4814.7|4811.9|4812.5|4809.7|14
1609117480000|2020-12-28 01:04:40|4812.4|4809.6|4811.7|4808.9|4812.5|4809.7|4811.7|4808.9|16
1609117490000|2020-12-28 01:04:50|4810.8|4808|4809.7|4806.9|4811.5|4808.7|4809.7|4806.9|27
1609117500000|2020-12-28 01:05:00|4809.2|4806.4|4809.5|4806.7|4809.5|4806.7|4808.7|4805.9|31
1609117510000|2020-12-28 01:05:10|4809.7|4806.9|4809.5|4806.7|4810.5|4807.7|4808.7|4805.9|19
1609117520000|2020-12-28 01:05:20|4809.2|4806.4|4811.5|4808.7|4812.5|4809.7|4808.7|4805.9|21
1609117530000|2020-12-28 01:05:30|4810.7|4807.9|4811.5|4808.7|4811.5|4808.7|4810.7|4807.9|18
1609117540000|2020-12-28 01:05:40|4811.2|4808.4|4811.7|4808.9|4812.5|4809.7|4811.2|4808.4|34
1609117550000|2020-12-28 01:05:50|4812.5|4809.7|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|2
1609117560000|2020-12-28 01:06:00|4811.2|4808.4|4809.8|4807|4811.2|4808.4|4809.7|4806.9|34
1609117570000|2020-12-28 01:06:10|4810.7|4807.9|4810.8|4808|4811.2|4808.4|4810.7|4807.9|6
1609117580000|2020-12-28 01:06:20|4809.8|4807|4809.8|4807|4810.2|4807.4|4809.3|4806.5|8
1609117600000|2020-12-28 01:06:40|4809.7|4806.9|4809.8|4807|4809.8|4807|4808.8|4806|16
1609117610000|2020-12-28 01:06:50|||||||||6
1609117620000|2020-12-28 01:07:00|4810.2|4807.4|4812.8|4810|4813.2|4810.4|4810.2|4807.4|21
1609117630000|2020-12-28 01:07:10|4812.3|4809.5|4809.8|4807|4812.3|4809.5|4809.8|4807|6
1609117640000|2020-12-28 01:07:20|4809.5|4806.7|4808.8|4806|4809.8|4807|4808.8|4806|7
1609117650000|2020-12-28 01:07:30|4808.1|4805.3|4808.8|4806|4809.2|4806.4|4807.8|4805|39
1609117660000|2020-12-28 01:07:40|4808.5|4805.7|4808.8|4806|4808.8|4806|4807.8|4805|11
1609117670000|2020-12-28 01:07:50|4808.5|4805.7|4806.8|4804|4808.5|4805.7|4806.8|4804|22
1609117680000|2020-12-28 01:08:00|4806.1|4803.3|4804.8|4802|4806.8|4804|4804.8|4802|47
1609117690000|2020-12-28 01:08:10|4805.2|4802.4|4807.7|4804.9|4807.7|4804.9|4805.2|4802.4|32
1609117700000|2020-12-28 01:08:20|4807.8|4805|4805.7|4802.9|4807.8|4805|4804.1|4801.3|35
1609117710000|2020-12-28 01:08:30|4805.8|4803|4806.7|4803.9|4806.7|4803.9|4805.8|4803|12
1609117720000|2020-12-28 01:08:40|4806.8|4804|4807.7|4804.9|4807.7|4804.9|4806.8|4804|9
1609117730000|2020-12-28 01:08:50|4807.2|4804.4|4806.2|4803.4|4807.7|4804.9|4805.8|4803|7
1609117740000|2020-12-28 01:09:00|4805.8|4803|4806.8|4804|4806.8|4804|4805.8|4803|11
1609117750000|2020-12-28 01:09:10|4807.2|4804.4|4804.8|4802|4807.2|4804.4|4804.8|4802|19
1609117760000|2020-12-28 01:09:20|4804.5|4801.7|4806.3|4803.5|4806.7|4803.9|4804.5|4801.7|14
1609117770000|2020-12-28 01:09:30|4806.2|4803.4|4805.8|4803|4806.7|4803.9|4805.8|4803|10
1609117780000|2020-12-28 01:09:40|4806|4803.2|4805.8|4803|4806.7|4803.9|4805.8|4803|11
1609117790000|2020-12-28 01:09:50|4806.7|4803.9|4805.8|4803|4806.7|4803.9|4805.8|4803|8
1609117800000|2020-12-28 01:10:00|4805.5|4802.7|4805.8|4803|4806.7|4803.9|4803.8|4801|18
1609117810000|2020-12-28 01:10:10|4806.7|4803.9|4801.8|4799|4806.7|4803.9|4801.8|4799|49
1609117820000|2020-12-28 01:10:20|4801.5|4798.7|4800.8|4798|4802.7|4799.9|4800.8|4798|43
1609117830000|2020-12-28 01:10:30|4801.5|4798.7|4802.8|4800|4802.8|4800|4801.5|4798.7|12
1609117840000|2020-12-28 01:10:40|||||||||3
1609117850000|2020-12-28 01:10:50|4803.2|4800.4|4803.8|4801|4803.8|4801|4802.8|4800|3
1609117860000|2020-12-28 01:11:00|4803.1|4800.3|4803.8|4801|4803.8|4801|4802.8|4800|1
1609117870000|2020-12-28 01:11:10|4803.1|4800.3|4804.8|4802|4804.8|4802|4802.8|4800|12
1609117880000|2020-12-28 01:11:20|4805|4802.2|4805.8|4803|4806.8|4804|4804.8|4802|23
1609117890000|2020-12-28 01:11:30|4804.8|4802|4806.8|4804|4806.8|4804|4804.8|4802|20
1609117900000|2020-12-28 01:11:40|4806|4803.2|4806.8|4804|4806.8|4804|4805.8|4803|5
1609117910000|2020-12-28 01:11:50|4807.2|4804.4|4807.8|4805|4808.5|4805.7|4807.2|4804.4|13
1609117920000|2020-12-28 01:12:00|4808.8|4806|4808.8|4806|4808.8|4806|4807.8|4805|10
1609117930000|2020-12-28 01:12:10|||||||||6
1609117940000|2020-12-28 01:12:20|4809.2|4806.4|4809.8|4807|4809.8|4807|4809.2|4806.4|2
1609117950000|2020-12-28 01:12:30|||||||||7
1609117960000|2020-12-28 01:12:40|4809.7|4806.9|4808.8|4806|4809.7|4806.9|4808.8|4806|10
1609117970000|2020-12-28 01:12:50|4809.5|4806.7|4809.8|4807|4809.8|4807|4809.5|4806.7|15
1609117980000|2020-12-28 01:13:00|4810.2|4807.4|4809.5|4806.7|4810.8|4808|4809.5|4806.7|11
1609117990000|2020-12-28 01:13:10|4809.8|4807|4809.8|4807|4809.8|4807|4809.8|4807|1
1609118000000|2020-12-28 01:13:20|4810.7|4807.9|4810.8|4808|4810.8|4808|4809.8|4807|13
1609118010000|2020-12-28 01:13:30|4811|4808.2|4814.8|4812|4815.8|4813|4811|4808.2|117
1609118020000|2020-12-28 01:13:40|4815.8|4813|4814.8|4812|4815.8|4813|4814.8|4812|19
1609118030000|2020-12-28 01:13:50|4814.1|4811.3|4811.8|4809|4814.8|4812|4811.8|4809|26
1609118040000|2020-12-28 01:14:00|4812.2|4809.4|4814.8|4812|4814.8|4812|4812.2|4809.4|14
1609118050000|2020-12-28 01:14:10|4814.5|4811.7|4811.8|4809|4814.7|4811.9|4811.8|4809|21
1609118060000|2020-12-28 01:14:20|||||||||2
1609118070000|2020-12-28 01:14:30|4812.3|4809.5|4811.8|4809|4813.2|4810.4|4811.8|4809|9
1609118080000|2020-12-28 01:14:40|4812.3|4809.5|4811.8|4809|4812.8|4810|4811.8|4809|20
1609118090000|2020-12-28 01:14:50|4812|4809.2|4813.8|4811|4814.5|4811.7|4812|4809.2|12
1609118100000|2020-12-28 01:15:00|4814.8|4812|4809.8|4807|4814.8|4812|4809.8|4807|22
1609118110000|2020-12-28 01:15:10|4810.5|4807.7|4807.8|4805|4810.8|4808|4807.8|4805|30
1609118120000|2020-12-28 01:15:20|4808.8|4806|4808.8|4806|4808.8|4806|4808.8|4806|10
1609118130000|2020-12-28 01:15:30|4809.2|4806.4|4810.8|4808|4810.8|4808|4808.8|4806|23
1609118140000|2020-12-28 01:15:40|4809.8|4807|4810.8|4808|4810.8|4808|4809.8|4807|10
1609118150000|2020-12-28 01:15:50|4811.2|4808.4|4810.8|4808|4811.8|4809|4810.8|4808|7
1609118160000|2020-12-28 01:16:00|4810.5|4807.7|4811.8|4809|4811.8|4809|4809.8|4807|16
1609118170000|2020-12-28 01:16:10|4811.5|4808.7|4810.8|4808|4811.5|4808.7|4809.8|4807|12
1609118180000|2020-12-28 01:16:20|4809.8|4807|4809.8|4807|4809.8|4807|4809.8|4807|8
1609118190000|2020-12-28 01:16:30|4809.5|4806.7|4808.8|4806|4809.5|4806.7|4808.8|4806|3
1609118200000|2020-12-28 01:16:40|4808.7|4805.9|4808.8|4806|4808.8|4806|4807.8|4805|17
1609118210000|2020-12-28 01:16:50|4809.2|4806.4|4809.8|4807|4809.8|4807|4809.2|4806.4|1
1609118220000|2020-12-28 01:17:00|4808.8|4806|4808.8|4806|4809.2|4806.4|4808.8|4806|7
1609118230000|2020-12-28 01:17:10|4809.2|4806.4|4808.8|4806|4809.8|4807|4808.8|4806|7
1609118240000|2020-12-28 01:17:20|||||||||1
1609118250000|2020-12-28 01:17:30|4808.1|4805.3|4807.8|4805|4808.1|4805.3|4807.8|4805|5
1609118260000|2020-12-28 01:17:40|4807.5|4804.7|4807.8|4805|4807.8|4805|4807|4804.2|6
1609118270000|2020-12-28 01:17:50|4808.5|4805.7|4808.8|4806|4808.8|4806|4808.5|4805.7|11
1609118280000|2020-12-28 01:18:00|4808.5|4805.7|4808.8|4806|4809.2|4806.4|4807.8|4805|8
1609118290000|2020-12-28 01:18:10|4808.1|4805.3|4807.8|4805|4808.2|4805.4|4807.8|4805|6
1609118300000|2020-12-28 01:18:20|4808.2|4805.4|4807.8|4805|4808.5|4805.7|4807.8|4805|4
1609118310000|2020-12-28 01:18:30|4808.2|4805.4|4806.8|4804|4808.7|4805.9|4806.8|4804|8
1609118320000|2020-12-28 01:18:40|4806|4803.2|4806.2|4803.4|4806.8|4804|4805.8|4803|26
1609118330000|2020-12-28 01:18:50|4805.8|4803|4806.8|4804|4806.8|4804|4805.8|4803|2
1609118340000|2020-12-28 01:19:00|4806.5|4803.7|4807.8|4805|4808.8|4806|4805.8|4803|15
1609118350000|2020-12-28 01:19:10|4808.5|4805.7|4814.8|4812|4815.8|4813|4808.5|4805.7|159
1609118360000|2020-12-28 01:19:20|4815.8|4813|4814.8|4812|4815.8|4813|4814.8|4812|26
1609118370000|2020-12-28 01:19:30|4813.8|4811|4813.8|4811|4813.8|4811|4813.8|4811|13
1609118380000|2020-12-28 01:19:40|4814.8|4812|4818.8|4816|4820.2|4816|4813.8|4809.9|59
1609118390000|2020-12-28 01:19:50|4819.2|4816.4|4818.2|4815.4|4819.5|4816.7|4817.8|4815|19
1609118400000|2020-12-28 01:20:00|4818.8|4816|4815.8|4813|4818.8|4816|4815.8|4813|19
1609118410000|2020-12-28 01:20:10|4816.8|4814|4813.8|4811|4816.8|4814|4813.8|4811|24
1609118420000|2020-12-28 01:20:20|4814.2|4811.4|4813.8|4811|4814.3|4811.5|4813.3|4810.5|27
1609118430000|2020-12-28 01:20:30|4814|4811.2|4813.8|4811|4814.8|4812|4813.8|4811|14
1609118440000|2020-12-28 01:20:40|4814.1|4811.3|4813.8|4811|4814.1|4811.3|4813.8|4811|12
1609118450000|2020-12-28 01:20:50|4814.1|4811.3|4815.8|4813|4816.3|4813.5|4814.1|4811.3|12
1609118460000|2020-12-28 01:21:00|4815.1|4812.3|4816.8|4814|4817.5|4814.7|4814.8|4812|11
1609118470000|2020-12-28 01:21:10|4816.5|4813.7|4815.8|4813|4816.5|4813.7|4815.8|4813|3
1609118480000|2020-12-28 01:21:20|4814.8|4812|4814.8|4812|4815|4812.2|4814.8|4812|3
1609118490000|2020-12-28 01:21:30|4815.8|4813|4815.8|4813|4816.5|4813.7|4815.8|4813|21
1609118500000|2020-12-28 01:21:40|4816.2|4813.4|4815.8|4813|4816.3|4813.5|4815.5|4812.7|6
1609118510000|2020-12-28 01:21:50|||||||||3
1609118520000|2020-12-28 01:22:00|4815.7|4812.9|4813.8|4811|4815.7|4812.9|4813.8|4811|27
1609118530000|2020-12-28 01:22:10|4814.8|4812|4813.8|4811|4815.8|4813|4813.8|4811|26
1609118540000|2020-12-28 01:22:20|||||||||2
1609118550000|2020-12-28 01:22:30|4813|4810.2|4813.8|4811|4813.8|4811|4813|4810.2|6
1609118560000|2020-12-28 01:22:40|4814|4811.2|4815|4812.2|4815|4812.2|4814|4811.2|10
1609118570000|2020-12-28 01:22:50|4815.7|4812.9|4814.8|4812|4815.7|4812.9|4814.8|4812|10
1609118580000|2020-12-28 01:23:00|||||||||4
1609118590000|2020-12-28 01:23:10|4815.8|4813|4816|4813.2|4816.7|4813.9|4815.5|4812.7|14
1609118600000|2020-12-28 01:23:20|4815.8|4813|4814.8|4812|4815.8|4813|4813.8|4811|42
1609118610000|2020-12-28 01:23:30|4814.5|4811.7|4816.8|4814|4817|4814.2|4813.8|4811|15
1609118620000|2020-12-28 01:23:40|4817|4814.2|4818|4815.2|4818.8|4816|4816.8|4814|31
1609118630000|2020-12-28 01:23:50|4818.1|4815.3|4820.8|4818|4820.8|4818|4818|4815.2|48
1609118640000|2020-12-28 01:24:00|4820|4817.2|4817.8|4815|4820.8|4818|4817.8|4815|27
1609118650000|2020-12-28 01:24:10|4818|4815.2|4816.8|4814|4818.8|4816|4816|4813.2|7
1609118660000|2020-12-28 01:24:20|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|5
1609118670000|2020-12-28 01:24:30|4817.8|4815|4818.5|4815.7|4818.8|4816|4817.5|4814.7|8
1609118680000|2020-12-28 01:24:40|4818.1|4815.3|4818.8|4816|4819.8|4817|4816.8|4814|12
1609118690000|2020-12-28 01:24:50|4819.5|4816.7|4822|4819.2|4822.3|4819.5|4819.5|4816.7|64
1609118700000|2020-12-28 01:25:00|4821.8|4819|4820.8|4818|4822.3|4819.5|4820.8|4818|21
1609118710000|2020-12-28 01:25:10|4821.8|4819|4819.8|4817|4821.8|4819|4819.8|4817|28
1609118720000|2020-12-28 01:25:20|4820.8|4818|4819.8|4817|4820.8|4818|4819.8|4817|9
1609118730000|2020-12-28 01:25:30|4819.5|4816.7|4818|4815.2|4819.8|4817|4818|4815.2|45
1609118740000|2020-12-28 01:25:40|4818.3|4815.5|4819|4816.2|4819|4816.2|4817.8|4815|14
1609118750000|2020-12-28 01:25:50|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|0
1609118760000|2020-12-28 01:26:00|4820|4817.2|4820.8|4818|4820.8|4818|4820|4817.2|14
1609118770000|2020-12-28 01:26:10|4820.5|4817.7|4820.8|4818|4820.8|4818|4820|4817.2|8
1609118780000|2020-12-28 01:26:20|4821.5|4818.7|4821.8|4819|4822.8|4820|4821.5|4818.7|43
1609118790000|2020-12-28 01:26:30|4820.8|4818|4820.8|4818|4820.8|4818|4820.8|4818|10
1609118800000|2020-12-28 01:26:40|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|2
1609118810000|2020-12-28 01:26:50|4821.7|4818.9|4820.8|4818|4821.8|4819|4820.8|4818|28
1609118820000|2020-12-28 01:27:00|4820.7|4817.9|4821.5|4818.7|4821.5|4818.7|4820|4817.2|17
1609118830000|2020-12-28 01:27:10|4821|4818.2|4820.8|4818|4821.8|4819|4820.8|4818|1
1609118840000|2020-12-28 01:27:20|4820.1|4817.3|4819.8|4817|4820.1|4817.3|4819.8|4817|18
1609118850000|2020-12-28 01:27:30|4819.3|4816.5|4818.8|4816|4819.3|4816.5|4818.5|4815.7|13
1609118860000|2020-12-28 01:27:40|4819.7|4816.9|4818.8|4816|4819.8|4817|4818.8|4816|9
1609118870000|2020-12-28 01:27:50|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|4
1609118880000|2020-12-28 01:28:00|||||||||2
1609118890000|2020-12-28 01:28:10|4820|4817.2|4821.8|4819|4821.8|4819|4820|4817.2|22
1609118900000|2020-12-28 01:28:20|4821.1|4818.3|4820.8|4818|4821.1|4818.3|4820.8|4818|4
1609118910000|2020-12-28 01:28:30|4820|4817.2|4819.8|4817|4820.8|4818|4819.5|4816.7|16
1609118920000|2020-12-28 01:28:40|4819.5|4816.7|4819.8|4817|4819.8|4817|4819.5|4816.7|5
1609118930000|2020-12-28 01:28:50|4819.5|4816.7|4817.8|4815|4819.8|4817|4817.8|4815|11
1609118940000|2020-12-28 01:29:00|4818.8|4816|4818.8|4816|4818.8|4816|4818|4815.2|16
1609118950000|2020-12-28 01:29:10|4818.5|4815.7|4818.8|4816|4819.7|4816.9|4817.8|4815|4
1609118960000|2020-12-28 01:29:20|4817.8|4815|4817.8|4815|4817.8|4815|4817.8|4815|7
1609118970000|2020-12-28 01:29:30|4817.1|4814.3|4816.8|4814|4817.1|4814.3|4816.5|4813.7|22
1609118980000|2020-12-28 01:29:40|4817|4814.2|4817.8|4815|4817.8|4815|4817|4814.2|12
1609118990000|2020-12-28 01:29:50|||||||||1
1609119000000|2020-12-28 01:30:00|4818.5|4815.7|4820.8|4818|4820.8|4818|4818.5|4815.7|20
1609119010000|2020-12-28 01:30:10|4821.3|4818.5|4820.5|4817.7|4821.3|4818.5|4819.8|4817|29
1609119020000|2020-12-28 01:30:20|4820.2|4817.4|4823.8|4821|4824|4821.2|4820|4817.2|82
1609119030000|2020-12-28 01:30:30|4823.5|4820.7|4823.5|4820.7|4823.8|4821|4822.8|4820|7
1609119040000|2020-12-28 01:30:40|4823.2|4820.4|4822.8|4820|4823.2|4820.4|4822|4819.2|17
1609119050000|2020-12-28 01:30:50|4822.5|4819.7|4822.5|4819.7|4822.8|4820|4822.5|4819.7|4
1609119060000|2020-12-28 01:31:00|4822.8|4820|4822.5|4819.7|4822.8|4820|4822.2|4819.4|14
1609119070000|2020-12-28 01:31:10|4822.2|4819.4|4821.8|4819|4822.2|4819.4|4820.5|4817.7|29
1609119080000|2020-12-28 01:31:20|4821.5|4818.7|4822|4819.2|4822|4819.2|4820.5|4817.7|6
1609119090000|2020-12-28 01:31:30|4822.5|4819.7|4823|4820.2|4824|4821.2|4822|4819.2|16
1609119100000|2020-12-28 01:31:40|4823.7|4820.9|4823|4820.2|4823.8|4821|4822.8|4820|8
1609119110000|2020-12-28 01:31:50|4822.8|4820|4822.8|4820|4823|4820.2|4822.5|4819.7|1
1609119120000|2020-12-28 01:32:00|4822|4819.2|4821.8|4819|4822.8|4820|4821.8|4819|11
1609119130000|2020-12-28 01:32:10|4821.5|4818.7|4821.8|4819|4821.8|4819|4820.8|4818|8
1609119140000|2020-12-28 01:32:20|4822|4819.2|4821.8|4819|4823.5|4820.7|4821.8|4819|20
1609119150000|2020-12-28 01:32:30|4821.5|4818.7|4821.8|4819|4821.8|4819|4820.8|4818|7
1609119160000|2020-12-28 01:32:40|4821.5|4818.7|4821|4818.2|4821.8|4819|4821|4818.2|7
1609119170000|2020-12-28 01:32:50|4821.5|4818.7|4820.8|4818|4821.5|4818.7|4820.8|4818|4
1609119180000|2020-12-28 01:33:00|4820.5|4817.7|4821.8|4819|4821.8|4819|4820.5|4817.7|21
1609119190000|2020-12-28 01:33:10|||||||||2
1609119200000|2020-12-28 01:33:20|||||||||7
1609119210000|2020-12-28 01:33:30|4822.5|4819.7|4821.8|4819|4822.8|4820|4821.8|4819|3
1609119220000|2020-12-28 01:33:40|||||||||1
1609119240000|2020-12-28 01:34:00|||||||||1
1609119250000|2020-12-28 01:34:10|4823|4820.2|4824|4821.2|4824|4821.2|4823|4820.2|28
1609119260000|2020-12-28 01:34:20|4823.8|4821|4823.8|4821|4824|4821.2|4823|4820.2|18
1609119270000|2020-12-28 01:34:30|4823.7|4820.9|4823|4820.2|4823.8|4821|4822.8|4820|8
1609119280000|2020-12-28 01:34:40|4822.8|4820|4823|4820.2|4823|4820.2|4821.8|4819|11
1609119290000|2020-12-28 01:34:50|4822.8|4820|4822.8|4820|4822.8|4820|4822.8|4820|2
1609119300000|2020-12-28 01:35:00|4822.5|4819.7|4822|4819.2|4822.8|4820|4822|4819.2|7
1609119310000|2020-12-28 01:35:10|4822.7|4819.9|4824.8|4822|4824.8|4822|4822.7|4819.9|70
1609119320000|2020-12-28 01:35:20|4825|4822.2|4826.8|4824|4826.8|4824|4824|4821.2|72
1609119330000|2020-12-28 01:35:30|4827|4824.2|4826|4823.2|4827|4824.2|4826|4823.2|16
1609119340000|2020-12-28 01:35:40|4825.7|4822.9|4824.8|4822|4825.7|4822.9|4824.5|4821.7|21
1609119350000|2020-12-28 01:35:50|4824.5|4821.7|4825|4822.2|4825|4822.2|4824|4821.2|14
1609119360000|2020-12-28 01:36:00|||||||||4
1609119370000|2020-12-28 01:36:10|4824|4821.2|4824.8|4822|4824.8|4822|4824|4821.2|19
1609119380000|2020-12-28 01:36:20|4824.3|4821.5|4826.8|4824|4826.8|4824|4824|4821.2|26
1609119390000|2020-12-28 01:36:30|||||||||4
1609119400000|2020-12-28 01:36:40|4826.7|4823.9|4825.8|4823|4826.7|4823.9|4825|4822.2|14
1609119410000|2020-12-28 01:36:50|4825.5|4822.7|4825.8|4823|4826|4823.2|4825.5|4822.7|2
1609119420000|2020-12-28 01:37:00|||||||||4
1609119430000|2020-12-28 01:37:10|4825.2|4822.4|4824.8|4822|4825.8|4823|4824.8|4822|28
1609119440000|2020-12-28 01:37:20|4824|4821.2|4823.8|4821|4824.8|4822|4823.8|4821|24
1609119450000|2020-12-28 01:37:30|4824|4821.2|4823.8|4821|4824|4821.2|4823.8|4821|3
1609119460000|2020-12-28 01:37:40|4824.5|4821.7|4824.8|4822|4824.8|4822|4824.5|4821.7|12
1609119470000|2020-12-28 01:37:50|4824.5|4821.7|4824.8|4822|4824.8|4822|4824.5|4821.7|4
1609119480000|2020-12-28 01:38:00|4825.5|4822.7|4827.8|4825|4827.8|4825|4825.5|4822.7|22
1609119490000|2020-12-28 01:38:10|4827.5|4824.7|4826.8|4824|4828.8|4826|4826.5|4823.7|109
1609119500000|2020-12-28 01:38:20|4825.8|4823|4825.8|4823|4825.8|4823|4825|4822.2|15
1609119510000|2020-12-28 01:38:30|4826|4823.2|4824.8|4822|4826|4823.2|4824.8|4822|12
1609119520000|2020-12-28 01:38:40|||||||||1
1609119530000|2020-12-28 01:38:50|4824.5|4821.7|4824.8|4822|4824.8|4822|4824.2|4821.4|9
1609119540000|2020-12-28 01:39:00|4825.7|4822.9|4825.8|4823|4825.8|4823|4825.7|4822.9|24
1609119550000|2020-12-28 01:39:10|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|2
1609119560000|2020-12-28 01:39:20|4826.7|4823.9|4825.3|4822.5|4826.7|4823.9|4825.3|4822.5|21
1609119570000|2020-12-28 01:39:30|4826|4823.2|4824.8|4822|4826|4823.2|4824.8|4822|4
1609119580000|2020-12-28 01:39:40|4825.8|4823|4825.8|4823|4826|4823.2|4825.5|4822.7|7
1609119600000|2020-12-28 01:40:00|4826|4823.2|4826.8|4824|4826.8|4824|4826|4823.2|9
1609119610000|2020-12-28 01:40:10|4826.7|4823.9|4826.8|4824|4826.8|4824|4825.8|4823|11
1609119620000|2020-12-28 01:40:20|4826.5|4823.7|4825.8|4823|4826.5|4823.7|4825.8|4823|5
1609119630000|2020-12-28 01:40:30|4826.2|4823.4|4826.8|4824|4826.8|4824|4825.8|4823|24
1609119640000|2020-12-28 01:40:40|4826.5|4823.7|4826.8|4824|4826.8|4824|4826|4823.2|14
1609119650000|2020-12-28 01:40:50|4826.5|4823.7|4827.8|4825|4827.8|4825|4826|4823.2|41
1609119660000|2020-12-28 01:41:00|4828.2|4825.4|4829.8|4827|4829.8|4827|4828.2|4825.4|56
1609119670000|2020-12-28 01:41:10|||||||||9
1609119680000|2020-12-28 01:41:20|4830.7|4827.9|4830|4827.2|4830.8|4828|4830|4827.2|44
1609119690000|2020-12-28 01:41:30|4830.8|4828|4830.8|4828|4830.8|4828|4829.8|4827|18
1609119700000|2020-12-28 01:41:40|4830.5|4827.7|4830.5|4827.7|4831|4828.2|4829.8|4827|23
1609119710000|2020-12-28 01:41:50|4830|4827.2|4830.8|4828|4830.8|4828|4830|4827.2|4
1609119720000|2020-12-28 01:42:00|4831|4828.2|4832.8|4830|4832.8|4830|4831|4828.2|53
1609119730000|2020-12-28 01:42:10|4832.5|4829.7|4831.8|4829|4832.8|4830|4831.8|4829|22
1609119740000|2020-12-28 01:42:20|4832|4829.2|4831.8|4829|4832|4829.2|4831.8|4829|17
1609119750000|2020-12-28 01:42:30|4832|4829.2|4831.8|4829|4832.5|4829.7|4831.8|4829|5
1609119760000|2020-12-28 01:42:40|4832.7|4829.9|4832|4829.2|4832.8|4830|4832|4829.2|11
1609119770000|2020-12-28 01:42:50|4832.3|4829.5|4832.5|4829.7|4832.8|4830|4831.8|4829|19
1609119780000|2020-12-28 01:43:00|4832|4829.2|4831.8|4829|4832|4829.2|4831.8|4829|14
1609119790000|2020-12-28 01:43:10|4831.2|4828.4|4830.8|4828|4831.2|4828.4|4829.8|4827|34
1609119800000|2020-12-28 01:43:20|4830.2|4827.4|4829.8|4827|4830.8|4828|4829.8|4827|13
1609119810000|2020-12-28 01:43:30|4829.2|4826.4|4828.8|4826|4829.2|4826.4|4828.8|4826|10
1609119820000|2020-12-28 01:43:40|4828.5|4825.7|4828.8|4826|4828.8|4826|4828|4825.2|17
1609119830000|2020-12-28 01:43:50|4829|4826.2|4828.8|4826|4829|4826.2|4828.2|4825.4|8
1609119840000|2020-12-28 01:44:00|4828.2|4825.4|4827.8|4825|4828.8|4826|4827.8|4825|12
1609119850000|2020-12-28 01:44:10|4828|4825.2|4826.8|4824|4828|4825.2|4826|4823.2|12
1609119860000|2020-12-28 01:44:20|4826.7|4823.9|4826.8|4824|4827.8|4825|4826.7|4823.9|25
1609119870000|2020-12-28 01:44:30|4826.5|4823.7|4827.8|4825|4827.8|4825|4826.5|4823.7|11
1609119880000|2020-12-28 01:44:40|4827.5|4824.7|4827.8|4825|4827.8|4825|4827.5|4824.7|0
1609119890000|2020-12-28 01:44:50|4828.2|4825.4|4828.8|4826|4828.8|4826|4828.2|4825.4|16
1609119900000|2020-12-28 01:45:00|4829.5|4826.7|4829.8|4827|4829.8|4827|4829.5|4826.7|7
1609119910000|2020-12-28 01:45:10|4829|4826.2|4828.5|4825.7|4829.8|4827|4828.2|4825.4|25
1609119920000|2020-12-28 01:45:20|4828.8|4826|4828.5|4825.7|4828.8|4826|4828|4825.2|15
1609119930000|2020-12-28 01:45:30|4828.2|4825.4|4827.8|4825|4828.2|4825.4|4826|4823.2|25
1609119940000|2020-12-28 01:45:40|||||||||1
1609119950000|2020-12-28 01:45:50|4827.5|4824.7|4827.5|4824.7|4827.8|4825|4826|4823.2|9
1609119960000|2020-12-28 01:46:00|4827|4824.2|4829.8|4827|4829.8|4827|4827|4824.2|17
1609119970000|2020-12-28 01:46:10|4830|4827.2|4829.8|4827|4830|4827.2|4829|4826.2|2
1609119980000|2020-12-28 01:46:20|4829.5|4826.7|4828|4825.2|4829.5|4826.7|4828|4825.2|22
1609119990000|2020-12-28 01:46:30|4827.8|4825|4826.8|4824|4827.8|4825|4826|4823.2|8
1609120000000|2020-12-28 01:46:40|4826|4823.2|4826.8|4824|4826.8|4824|4826|4823.2|8
1609120010000|2020-12-28 01:46:50|||||||||2
1609120020000|2020-12-28 01:47:00|4827|4824.2|4827.8|4825|4828.8|4826|4827|4824.2|44
1609120030000|2020-12-28 01:47:10|4827.2|4824.4|4826.8|4824|4827.2|4824.4|4826.2|4823.4|12
1609120040000|2020-12-28 01:47:20|4827|4824.2|4826.8|4824|4827|4824.2|4826|4823.2|35
1609120050000|2020-12-28 01:47:30|4827|4824.2|4827|4824.2|4827|4824.2|4827|4824.2|1
1609120060000|2020-12-28 01:47:40|4826.8|4824|4826.8|4824|4826.8|4824|4826|4823.2|3
1609120070000|2020-12-28 01:47:50|4826.5|4823.7|4826|4823.2|4826.8|4824|4826|4823.2|11
1609120080000|2020-12-28 01:48:00|4826.3|4823.5|4826.8|4824|4826.8|4824|4826.3|4823.5|6
1609120090000|2020-12-28 01:48:10|||||||||2
1609120100000|2020-12-28 01:48:20|4826.7|4823.9|4825.8|4823|4826.7|4823.9|4825.8|4823|1
1609120110000|2020-12-28 01:48:30|4825.2|4822.4|4826|4823.2|4826.8|4824|4825.2|4822.4|28
1609120130000|2020-12-28 01:48:50|||||||||1
1609120140000|2020-12-28 01:49:00|4825.8|4823|4825|4822.2|4825.8|4823|4824.8|4822|14
1609120150000|2020-12-28 01:49:10|4825.2|4822.4|4824.8|4822|4825.5|4822.7|4824.8|4822|4
1609120160000|2020-12-28 01:49:20|4824.2|4821.4|4824.8|4822|4824.8|4822|4824|4821.2|12
1609120170000|2020-12-28 01:49:30|4824.5|4821.7|4824.8|4822|4824.8|4822|4824|4821.2|13
1609120180000|2020-12-28 01:49:40|||||||||1
1609120190000|2020-12-28 01:49:50|||||||||3
1609120200000|2020-12-28 01:50:00|4825.5|4822.7|4826.8|4824|4826.8|4824|4825.5|4822.7|30
1609120220000|2020-12-28 01:50:20|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|1
1609120230000|2020-12-28 01:50:30|4825.8|4823|4824.8|4822|4825.8|4823|4824.8|4822|4
1609120240000|2020-12-28 01:50:40|4825|4822.2|4825.5|4822.7|4825.8|4823|4824.5|4821.7|32
1609120250000|2020-12-28 01:50:50|4825|4822.2|4824.8|4822|4825|4822.2|4824.8|4822|7
1609120260000|2020-12-28 01:51:00|4824.2|4821.4|4823.8|4821|4824.8|4822|4823.8|4821|32
1609120270000|2020-12-28 01:51:10|4824|4821.2|4824|4821.2|4824.8|4822|4824|4821.2|5
1609120280000|2020-12-28 01:51:20|4824.7|4821.9|4824.8|4822|4824.8|4822|4824|4821.2|20
1609120290000|2020-12-28 01:51:30|4825|4822.2|4825.5|4822.7|4825.8|4823|4825|4822.2|18
1609120300000|2020-12-28 01:51:40|4825.8|4823|4825.8|4823|4825.8|4823|4824.8|4822|9
1609120310000|2020-12-28 01:51:50|4826|4823.2|4826|4823.2|4826.8|4824|4825.8|4823|11
1609120320000|2020-12-28 01:52:00|4826.8|4824|4826.8|4824|4826.8|4824|4826.8|4824|9
1609120330000|2020-12-28 01:52:10|4827|4824.2|4827.8|4825|4827.8|4825|4827|4824.2|15
1609120340000|2020-12-28 01:52:20|||||||||3
1609120350000|2020-12-28 01:52:30|4828|4825.2|4829|4826.2|4829|4826.2|4828|4825.2|14
1609120360000|2020-12-28 01:52:40|4829.8|4827|4829.5|4826.7|4829.8|4827|4829|4826.2|5
1609120370000|2020-12-28 01:52:50|4829.2|4826.4|4829.8|4827|4829.8|4827|4829|4826.2|2
1609120380000|2020-12-28 01:53:00|4830|4827.2|4830|4827.2|4833|4830.2|4830|4827.2|46
1609120390000|2020-12-28 01:53:10|4830.8|4828|4831.8|4829|4831.8|4829|4830.8|4828|10
1609120400000|2020-12-28 01:53:20|4831.2|4828.4|4830.8|4828|4831.8|4829|4830.8|4828|7
1609120410000|2020-12-28 01:53:30|4831.3|4828.5|4830.8|4828|4831.3|4828.5|4829|4826.2|31
1609120430000|2020-12-28 01:53:50|4830.2|4827.4|4830.8|4828|4830.8|4828|4830|4827.2|12
1609120440000|2020-12-28 01:54:00|||||||||2
1609120450000|2020-12-28 01:54:10|4830|4827.2|4828.8|4826|4830|4827.2|4828.5|4825.7|47
1609120460000|2020-12-28 01:54:20|4828.5|4825.7|4828.8|4826|4828.8|4826|4827.8|4825|14
1609120470000|2020-12-28 01:54:30|4828.5|4825.7|4828.8|4826|4828.8|4826|4828.5|4825.7|1
1609120480000|2020-12-28 01:54:40|4828.3|4825.5|4825.8|4823|4828.5|4825.7|4825.8|4823|18
1609120490000|2020-12-28 01:54:50|4826.5|4823.7|4826.8|4824|4826.8|4824|4826.5|4823.7|10
1609120500000|2020-12-28 01:55:00|4827.8|4825|4827.8|4825|4828|4825.2|4827.8|4825|3
1609120510000|2020-12-28 01:55:10|4828|4825.2|4828.8|4826|4828.8|4826|4827.8|4825|6
1609120520000|2020-12-28 01:55:20|4829|4826.2|4829.8|4827|4829.8|4827|4829|4826.2|7
1609120530000|2020-12-28 01:55:30|4829.5|4826.7|4827.5|4824.7|4829.8|4827|4827.5|4824.7|17
1609120540000|2020-12-28 01:55:40|4827.2|4824.4|4826.8|4824|4827.2|4824.4|4826|4823.2|8
1609120560000|2020-12-28 01:56:00|||||||||4
1609120570000|2020-12-28 01:56:10|4826.5|4823.7|4825.8|4823|4826.5|4823.7|4825.8|4823|2
1609120580000|2020-12-28 01:56:20|||||||||8
1609120590000|2020-12-28 01:56:30|4826|4823.2|4825.8|4823|4826|4823.2|4825.8|4823|11
1609120600000|2020-12-28 01:56:40|4826.3|4823.5|4826.8|4824|4826.8|4824|4826.3|4823.5|8
1609120610000|2020-12-28 01:56:50|4826|4823.2|4826.8|4824|4826.8|4824|4826|4823.2|3
1609120620000|2020-12-28 01:57:00|4826.3|4823.5|4825.8|4823|4826.3|4823.5|4825.7|4822.9|3
1609120630000|2020-12-28 01:57:10|4826.2|4823.4|4824.8|4822|4826.8|4824|4824.8|4822|20
1609120640000|2020-12-28 01:57:20|||||||||3
1609120650000|2020-12-28 01:57:30|4825.7|4822.9|4825.8|4823|4827.5|4824.7|4825.7|4822.9|21
1609120660000|2020-12-28 01:57:40|4826.2|4823.4|4826.3|4823.5|4826.3|4823.5|4825.8|4823|2
1609120670000|2020-12-28 01:57:50|4826.7|4823.9|4826.8|4824|4826.8|4824|4826.7|4823.9|2
1609120680000|2020-12-28 01:58:00|4826.5|4823.7|4826|4823.2|4826.5|4823.7|4826|4823.2|6
1609120690000|2020-12-28 01:58:10|4825.8|4823|4826|4823.2|4826.5|4823.7|4825.8|4823|3
1609120700000|2020-12-28 01:58:20|4826.2|4823.4|4826.5|4823.7|4826.8|4824|4826.2|4823.4|0
1609120710000|2020-12-28 01:58:30|4826.2|4823.4|4825.8|4823|4826.2|4823.4|4825.8|4823|1
1609120720000|2020-12-28 01:58:40|||||||||2
1609120740000|2020-12-28 01:59:00|4826.2|4823.4|4826.8|4824|4827|4824.2|4826.2|4823.4|19
1609120750000|2020-12-28 01:59:10|4826.3|4823.5|4825.8|4823|4826.3|4823.5|4825.8|4823|3
1609120760000|2020-12-28 01:59:20|||||||||8
1609120770000|2020-12-28 01:59:30|||||||||1
1609120780000|2020-12-28 01:59:40|4826.2|4823.4|4826.8|4824|4826.8|4824|4826|4823.2|6
1609120790000|2020-12-28 01:59:50|4826.5|4823.7|4825.8|4823|4826.5|4823.7|4825.8|4823|5
1609120800000|2020-12-28 02:00:00|4825.2|4822.4|4825.8|4823|4826.8|4824|4825|4822.2|9
1609120810000|2020-12-28 02:00:10|||||||||3
1609120830000|2020-12-28 02:00:30|4826.5|4823.7|4825.8|4823|4826.8|4824|4825.8|4823|5
1609120860000|2020-12-28 02:01:00|4825.3|4822.5|4824.8|4822|4825.8|4823|4824.8|4822|6
1609120870000|2020-12-28 02:01:10|4825|4822.2|4821.8|4819|4825|4822.2|4821.8|4819|46
1609120880000|2020-12-28 02:01:20|4821.2|4818.4|4821.7|4818.9|4821.8|4819|4820.8|4818|31
1609120890000|2020-12-28 02:01:30|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|26
1609120900000|2020-12-28 02:01:40|4821.7|4818.9|4820.8|4818|4821.7|4818.9|4820.8|4818|7
1609120910000|2020-12-28 02:01:50|||||||||3
1609120920000|2020-12-28 02:02:00|4820.5|4817.7|4820.8|4818|4820.8|4818|4820|4817.2|21
1609120930000|2020-12-28 02:02:10|4820.7|4817.9|4820.8|4818|4821.7|4818.9|4820.7|4817.9|28
1609120940000|2020-12-28 02:02:20|4821.2|4818.4|4821.8|4819|4821.8|4819|4821.2|4818.4|9
1609120950000|2020-12-28 02:02:30|4822|4819.2|4825.8|4823|4826|4823.2|4822|4819.2|27
1609120960000|2020-12-28 02:02:40|4826.5|4823.7|4825.8|4823|4826.8|4824|4825.8|4823|9
1609120970000|2020-12-28 02:02:50|4826.2|4823.4|4826.8|4824|4826.8|4824|4826|4823.2|6
1609120980000|2020-12-28 02:03:00|||||||||4
1609120990000|2020-12-28 02:03:10|4827.7|4824.9|4828.8|4826|4828.8|4826|4827.7|4824.9|14
1609121000000|2020-12-28 02:03:20|4829.5|4826.7|4829.8|4827|4830.7|4827.9|4829.3|4826.5|18
1609121010000|2020-12-28 02:03:30|4830.2|4827.4|4830.8|4828|4830.8|4828|4830|4827.2|9
1609121020000|2020-12-28 02:03:40|||||||||5
1609121030000|2020-12-28 02:03:50|4831.8|4829|4828.8|4826|4831.8|4829|4828.5|4825.7|44
1609121040000|2020-12-28 02:04:00|4828|4825.2|4828.3|4825.5|4828.3|4825.5|4827.8|4825|12
1609121050000|2020-12-28 02:04:10|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|0
1609121060000|2020-12-28 02:04:20|4828.5|4825.7|4828.8|4826|4828.8|4826|4827.8|4825|8
1609121070000|2020-12-28 02:04:30|4828.2|4825.4|4827.8|4825|4828.2|4825.4|4827|4824.2|17
1609121080000|2020-12-28 02:04:40|4828.2|4825.4|4828|4825.2|4829|4826.2|4828|4825.2|9
1609121090000|2020-12-28 02:04:50|4827.2|4824.4|4827.8|4825|4827.8|4825|4826.8|4824|27
1609121110000|2020-12-28 02:05:10|4828|4825.2|4828.8|4826|4828.8|4826|4828|4825.2|8
1609121120000|2020-12-28 02:05:20|4829.8|4827|4828.8|4826|4829.8|4827|4828.8|4826|14
1609121130000|2020-12-28 02:05:30|||||||||3
1609121140000|2020-12-28 02:05:40|4829.2|4826.4|4828.8|4826|4829.2|4826.4|4828.8|4826|6
1609121150000|2020-12-28 02:05:50|4829.8|4827|4828.8|4826|4829.8|4827|4828.8|4826|10
1609121160000|2020-12-28 02:06:00|4828|4825.2|4827.8|4825|4828|4825.2|4827.8|4825|5
1609121170000|2020-12-28 02:06:10|4828.2|4825.4|4828.3|4825.5|4828.3|4825.5|4828.2|4825.4|1
1609121180000|2020-12-28 02:06:20|4828|4825.2|4827.8|4825|4828.8|4826|4827.8|4825|11
1609121190000|2020-12-28 02:06:30|4827|4824.2|4827.8|4825|4827.8|4825|4826.8|4824|7
1609121200000|2020-12-28 02:06:40|||||||||5
1609121210000|2020-12-28 02:06:50|4828.5|4825.7|4827.8|4825|4828.8|4826|4826.8|4824|12
1609121230000|2020-12-28 02:07:10|||||||||1
1609121240000|2020-12-28 02:07:20|4827.5|4824.7|4825.8|4823|4827.5|4824.7|4825.8|4823|9
1609121250000|2020-12-28 02:07:30|4826.2|4823.4|4825.8|4823|4826.5|4823.7|4825.8|4823|3
1609121260000|2020-12-28 02:07:40|4826.2|4823.4|4826.2|4823.4|4826.7|4823.9|4826.2|4823.4|4
1609121270000|2020-12-28 02:07:50|4825.8|4823|4826.8|4824|4826.8|4824|4825.5|4822.7|31
1609121280000|2020-12-28 02:08:00|4827|4824.2|4826.8|4824|4827.8|4825|4826.8|4824|20
1609121290000|2020-12-28 02:08:10|4827.2|4824.4|4827.8|4825|4827.8|4825|4826.8|4824|15
1609121300000|2020-12-28 02:08:20|4827.3|4824.5|4827.8|4825|4827.8|4825|4827.3|4824.5|3
1609121310000|2020-12-28 02:08:30|4827.7|4824.9|4827.8|4825|4827.8|4825|4826.8|4824|24
1609121320000|2020-12-28 02:08:40|4828.7|4825.9|4828.8|4826|4828.8|4826|4828.7|4825.9|11
1609121330000|2020-12-28 02:08:50|4829.8|4827|4829.8|4827|4829.8|4827|4828.8|4826|11
1609121340000|2020-12-28 02:09:00|4829.5|4826.7|4828.8|4826|4829.5|4826.7|4828.8|4826|6
1609121350000|2020-12-28 02:09:10|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4827.8|4825|12
1609121360000|2020-12-28 02:09:20|4827.8|4825|4827.8|4825|4828.8|4826|4827.8|4825|9
1609121370000|2020-12-28 02:09:30|4828.7|4825.9|4828.2|4825.4|4828.8|4826|4827.8|4825|2
1609121380000|2020-12-28 02:09:40|4827.8|4825|4826.8|4824|4827.8|4825|4826.8|4824|1
1609121390000|2020-12-28 02:09:50|4827|4824.2|4826.8|4824|4827.3|4824.5|4826.8|4824|9
1609121400000|2020-12-28 02:10:00|4827.7|4824.9|4827.8|4825|4827.8|4825|4827.7|4824.9|2
1609121410000|2020-12-28 02:10:10|4827|4824.2|4826.8|4824|4827.8|4825|4826.8|4824|7
1609121420000|2020-12-28 02:10:20|4826.5|4823.7|4826.8|4824|4826.8|4824|4826.3|4823.5|2
1609121430000|2020-12-28 02:10:30|4825.8|4823|4826.8|4824|4826.8|4824|4825.8|4823|7
1609121450000|2020-12-28 02:10:50|4826.5|4823.7|4825.8|4823|4826.5|4823.7|4825.8|4823|12
1609121460000|2020-12-28 02:11:00|4825|4822.2|4824.8|4822|4825|4822.2|4824.8|4822|2
1609121470000|2020-12-28 02:11:10|4825.7|4822.9|4825.8|4823|4826.2|4823.4|4825.7|4822.9|14
1609121480000|2020-12-28 02:11:20|4825.7|4822.9|4824.8|4822|4825.7|4822.9|4824.8|4822|3
1609121490000|2020-12-28 02:11:30|4825.5|4822.7|4824.8|4822|4825.7|4822.9|4824.8|4822|7
1609121500000|2020-12-28 02:11:40|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|9
1609121510000|2020-12-28 02:11:50|||||||||4
1609121520000|2020-12-28 02:12:00|4824.2|4821.4|4823.8|4821|4824.2|4821.4|4822.8|4820|28
1609121530000|2020-12-28 02:12:10|4824.5|4821.7|4824.8|4822|4825.7|4822.9|4824|4821.2|14
1609121540000|2020-12-28 02:12:20|||||||||3
1609121550000|2020-12-28 02:12:30|4824.7|4821.9|4822.8|4820|4824.7|4821.9|4822.5|4819.7|33
1609121560000|2020-12-28 02:12:40|4823|4820.2|4822.8|4820|4823|4820.2|4822.8|4820|1
1609121570000|2020-12-28 02:12:50|4823.5|4820.7|4823.8|4821|4823.8|4821|4823.5|4820.7|7
1609121580000|2020-12-28 02:13:00|||||||||2
1609121590000|2020-12-28 02:13:10|4823.5|4820.7|4822.8|4820|4823.8|4821|4822.8|4820|20
1609121600000|2020-12-28 02:13:20|||||||||2
1609121610000|2020-12-28 02:13:30|4822.2|4819.4|4821.8|4819|4822.2|4819.4|4821.8|4819|7
1609121620000|2020-12-28 02:13:40|||||||||2
1609121630000|2020-12-28 02:13:50|4822.5|4819.7|4822.8|4820|4822.8|4820|4822.2|4819.4|4
1609121640000|2020-12-28 02:14:00|4823|4820.2|4822.8|4820|4823|4820.2|4822.8|4820|3
1609121650000|2020-12-28 02:14:10|4823.2|4820.4|4821.8|4819|4823.8|4821|4821.8|4819|10
1609121660000|2020-12-28 02:14:20|||||||||2
1609121690000|2020-12-28 02:14:50|4822.2|4819.4|4822.8|4820|4822.8|4820|4821.8|4819|19
1609121700000|2020-12-28 02:15:00|4823.8|4821|4823.8|4821|4823.8|4821|4822.8|4820|23
1609121710000|2020-12-28 02:15:10|||||||||9
1609121720000|2020-12-28 02:15:20|4823.7|4820.9|4823.8|4821|4823.8|4821|4823|4820.2|8
1609121730000|2020-12-28 02:15:30|4823.7|4820.9|4822.8|4820|4823.7|4820.9|4822.8|4820|6
1609121740000|2020-12-28 02:15:40|4822.5|4819.7|4821.8|4819|4822.5|4819.7|4821.8|4819|1
1609121750000|2020-12-28 02:15:50|4822.8|4820|4822.8|4820|4822.8|4820|4822.8|4820|5
1609121770000|2020-12-28 02:16:10|4822.2|4819.4|4821.8|4819|4822.2|4819.4|4821.8|4819|8
1609121780000|2020-12-28 02:16:20|||||||||3
1609121790000|2020-12-28 02:16:30|||||||||2
1609121800000|2020-12-28 02:16:40|4821.7|4818.9|4821.8|4819|4821.8|4819|4820.8|4818|12
1609121810000|2020-12-28 02:16:50|4821.2|4818.4|4820.8|4818|4821.2|4818.4|4820.8|4818|4
1609121820000|2020-12-28 02:17:00|4821.2|4818.4|4821.8|4819|4821.8|4819|4820.8|4818|15
1609121830000|2020-12-28 02:17:10|||||||||1
1609121840000|2020-12-28 02:17:20|4821.5|4818.7|4821.8|4819|4821.8|4819|4820.8|4818|10
1609121850000|2020-12-28 02:17:30|4821.5|4818.7|4820.8|4818|4821.5|4818.7|4820.5|4817.7|14
1609121860000|2020-12-28 02:17:40|||||||||1
1609121870000|2020-12-28 02:17:50|4821.8|4819|4820.8|4818|4821.8|4819|4820.8|4818|8
1609121880000|2020-12-28 02:18:00|4821.5|4818.7|4821.8|4819|4822|4819.2|4821.5|4818.7|5
1609121900000|2020-12-28 02:18:20|4822|4819.2|4822.8|4820|4822.8|4820|4822|4819.2|5
1609121930000|2020-12-28 02:18:50|4822.5|4819.7|4821.5|4818.7|4822.8|4820|4821.5|4818.7|9
1609121940000|2020-12-28 02:19:00|4821.8|4819|4821.8|4819|4821.8|4819|4821.5|4818.7|3
1609121950000|2020-12-28 02:19:10|4822|4819.2|4821.8|4819|4822.7|4819.9|4821.8|4819|7
1609121970000|2020-12-28 02:19:30|||||||||2
1609121980000|2020-12-28 02:19:40|4822|4819.2|4821.8|4819|4822|4819.2|4821.8|4819|4
1609121990000|2020-12-28 02:19:50|4822.5|4819.7|4822.8|4820|4822.8|4820|4822.5|4819.7|1
1609122000000|2020-12-28 02:20:00|4822.5|4819.7|4822.8|4820|4822.8|4820|4821.8|4819|5
1609122010000|2020-12-28 02:20:10|4823.7|4820.9|4823.8|4821|4823.8|4821|4823|4820.2|22
1609122020000|2020-12-28 02:20:20|||||||||1
1609122030000|2020-12-28 02:20:30|4823.2|4820.4|4823.8|4821|4823.8|4821|4822.8|4820|3
1609122040000|2020-12-28 02:20:40|4823.5|4820.7|4822.8|4820|4823.8|4821|4822.8|4820|12
1609122050000|2020-12-28 02:20:50|4822.7|4819.9|4822.8|4820|4822.8|4820|4821.8|4819|9
1609122060000|2020-12-28 02:21:00|4822.5|4819.7|4822.8|4820|4822.8|4820|4822|4819.2|1
1609122070000|2020-12-28 02:21:10|4823|4820.2|4823.3|4820.5|4823.5|4820.7|4822.8|4820|15
1609122080000|2020-12-28 02:21:20|4823.8|4821|4823.8|4821|4824.8|4822|4823.8|4821|16
1609122090000|2020-12-28 02:21:30|4824|4821.2|4824.8|4822|4824.8|4822|4823.8|4821|2
1609122100000|2020-12-28 02:21:40|||||||||2
1609122110000|2020-12-28 02:21:50|4824.3|4821.5|4823.8|4821|4824.8|4822|4823.8|4821|9
1609122120000|2020-12-28 02:22:00|4824.2|4821.4|4824.8|4822|4824.8|4822|4824.2|4821.4|2
1609122130000|2020-12-28 02:22:10|||||||||3
1609122140000|2020-12-28 02:22:20|4825.2|4822.4|4825.5|4822.7|4825.8|4823|4825|4822.2|9
1609122150000|2020-12-28 02:22:30|4825.8|4823|4825.8|4823|4825.8|4823|4824.8|4822|1
1609122160000|2020-12-28 02:22:40|4825.5|4822.7|4825.8|4823|4825.8|4823|4825.5|4822.7|4
1609122170000|2020-12-28 02:22:50|4825.9|4823.1|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|2
1609122180000|2020-12-28 02:23:00|||||||||3
1609122190000|2020-12-28 02:23:10|4824.2|4821.4|4823.9|4821.1|4824.2|4821.4|4823.9|4821.1|7
1609122200000|2020-12-28 02:23:20|4824.5|4821.7|4824.4|4821.6|4824.9|4822.1|4823.9|4821.1|14
1609122220000|2020-12-28 02:23:40|4824|4821.2|4824.9|4822.1|4824.9|4822.1|4823.9|4821.1|3
1609122230000|2020-12-28 02:23:50|4824.5|4821.7|4823.9|4821.1|4824.9|4822.1|4823.9|4821.1|5
1609122240000|2020-12-28 02:24:00|4824|4821.2|4824.7|4821.9|4824.7|4821.9|4823.9|4821.1|4
1609122250000|2020-12-28 02:24:10|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.7|4821.9|3
1609122270000|2020-12-28 02:24:30|4823.9|4821.1|4823.7|4820.9|4823.9|4821.1|4823.7|4820.9|6
1609122280000|2020-12-28 02:24:40|4823.9|4821.1|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|5
1609122290000|2020-12-28 02:24:50|||||||||1
1609122310000|2020-12-28 02:25:10|||||||||5
1609122320000|2020-12-28 02:25:20|4822|4819.2|4819|4816.2|4822|4819.2|4819|4816.2|68
1609122330000|2020-12-28 02:25:30|4819.5|4816.7|4819|4816.2|4819.9|4817.1|4819|4816.2|16
1609122340000|2020-12-28 02:25:40|4819.4|4816.6|4817.9|4815.1|4819.4|4816.6|4817.9|4815.1|24
1609122350000|2020-12-28 02:25:50|4817.2|4814.4|4817.9|4815.1|4817.9|4815.1|4817.2|4814.4|20
1609122360000|2020-12-28 02:26:00|||||||||1
1609122370000|2020-12-28 02:26:10|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|14
1609122380000|2020-12-28 02:26:20|4819.2|4816.4|4818.9|4816.1|4819.2|4816.4|4818.9|4816.1|4
1609122390000|2020-12-28 02:26:30|4819.2|4816.4|4819.7|4816.9|4819.7|4816.9|4819.2|4816.4|4
1609122400000|2020-12-28 02:26:40|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|2
1609122410000|2020-12-28 02:26:50|||||||||2
1609122420000|2020-12-28 02:27:00|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|7
1609122440000|2020-12-28 02:27:20|4820.2|4817.4|4820.7|4817.9|4820.7|4817.9|4820|4817.2|16
1609122450000|2020-12-28 02:27:30|4820.9|4818.1|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|4
1609122460000|2020-12-28 02:27:40|4820.2|4817.4|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|5
1609122470000|2020-12-28 02:27:50|||||||||5
1609122480000|2020-12-28 02:28:00|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|62
1609122490000|2020-12-28 02:28:10|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|10
1609122500000|2020-12-28 02:28:20|4820.7|4817.9|4819.9|4817.1|4820.7|4817.9|4819.9|4817.1|18
1609122520000|2020-12-28 02:28:40|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|3
1609122530000|2020-12-28 02:28:50|4820.5|4817.7|4818.9|4816.1|4820.7|4817.9|4818.9|4816.1|23
1609122540000|2020-12-28 02:29:00|4819.7|4816.9|4818.9|4816.1|4819.7|4816.9|4818.9|4816.1|5
1609122550000|2020-12-28 02:29:10|||||||||4
1609122560000|2020-12-28 02:29:20|||||||||1
1609122570000|2020-12-28 02:29:30|4818.2|4815.4|4817.9|4815.1|4818.2|4815.4|4817.9|4815.1|10
1609122580000|2020-12-28 02:29:40|4817.7|4814.9|4817.9|4815.1|4817.9|4815.1|4817.7|4814.9|0
1609122590000|2020-12-28 02:29:50|4817.7|4814.9|4818.9|4816.1|4818.9|4816.1|4816.7|4813.9|23
1609122600000|2020-12-28 02:30:00|4818.2|4815.4|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|29
1609122610000|2020-12-28 02:30:10|4818.5|4815.7|4818.9|4816.1|4819.9|4817.1|4818.5|4815.7|30
1609122620000|2020-12-28 02:30:20|4819|4816.2|4820.9|4818.1|4821.9|4819.1|4819|4816.2|13
1609122630000|2020-12-28 02:30:30|4820|4817.2|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|4
1609122640000|2020-12-28 02:30:40|4820.5|4817.7|4819|4816.2|4820.9|4818.1|4819|4816.2|22
1609122650000|2020-12-28 02:30:50|4819.7|4816.9|4818.9|4816.1|4819.7|4816.9|4818.9|4816.1|18
1609122660000|2020-12-28 02:31:00|4818.5|4815.7|4817.5|4814.7|4818.5|4815.7|4816|4813.2|48
1609122670000|2020-12-28 02:31:10|4817.2|4814.4|4817|4814.2|4817.9|4815.1|4817|4814.2|10
1609122680000|2020-12-28 02:31:20|4817.5|4814.7|4817|4814.2|4817.5|4814.7|4817|4814.2|4
1609122690000|2020-12-28 02:31:30|4816.9|4814.1|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|11
1609122700000|2020-12-28 02:31:40|4816.2|4813.4|4816.9|4814.1|4816.9|4814.1|4816|4813.2|16
1609122710000|2020-12-28 02:31:50|4816.7|4813.9|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|8
1609122720000|2020-12-28 02:32:00|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815|4812.2|27
1609122730000|2020-12-28 02:32:10|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|8
1609122740000|2020-12-28 02:32:20|4816.2|4813.4|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|15
1609122750000|2020-12-28 02:32:30|4815.5|4812.7|4815.7|4812.9|4815.9|4813.1|4814.9|4812.1|27
1609122760000|2020-12-28 02:32:40|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4814.9|4812.1|14
1609122770000|2020-12-28 02:32:50|4815.4|4812.6|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|16
1609122780000|2020-12-28 02:33:00|||||||||10
1609122790000|2020-12-28 02:33:10|4815.9|4813.1|4816.9|4814.1|4816.9|4814.1|4815.9|4813.1|14
1609122800000|2020-12-28 02:33:20|4816.7|4813.9|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|5
1609122810000|2020-12-28 02:33:30|4816.5|4813.7|4816.9|4814.1|4816.9|4814.1|4816.5|4813.7|5
1609122820000|2020-12-28 02:33:40|4816.7|4813.9|4816.5|4813.7|4816.9|4814.1|4815.9|4813.1|6
1609122830000|2020-12-28 02:33:50|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4
1609122840000|2020-12-28 02:34:00|4816.2|4813.4|4815.2|4812.4|4816.2|4813.4|4814.9|4812.1|17
1609122850000|2020-12-28 02:34:10|4814.9|4812.1|4815.9|4813.1|4815.9|4813.1|4814.9|4812.1|2
1609122860000|2020-12-28 02:34:20|||||||||1
1609122880000|2020-12-28 02:34:40|4815.7|4812.9|4816.9|4814.1|4817.2|4814.4|4815.7|4812.9|19
1609122900000|2020-12-28 02:35:00|||||||||2
1609122910000|2020-12-28 02:35:10|||||||||2
1609122920000|2020-12-28 02:35:20|4816.7|4813.9|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|12
1609122930000|2020-12-28 02:35:30|4815.7|4812.9|4816.9|4814.1|4816.9|4814.1|4815.4|4812.6|8
1609122940000|2020-12-28 02:35:40|4816.5|4813.7|4816.2|4813.4|4816.5|4813.7|4815.9|4813.1|3
1609122950000|2020-12-28 02:35:50|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|0
1609122960000|2020-12-28 02:36:00|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|1
1609122980000|2020-12-28 02:36:20|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815|4812.2|8
1609122990000|2020-12-28 02:36:30|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|2
1609123000000|2020-12-28 02:36:40|4814.7|4811.9|4814.9|4812.1|4814.9|4812.1|4814.7|4811.9|1
1609123010000|2020-12-28 02:36:50|4814.7|4811.9|4813.9|4811.1|4814.7|4811.9|4812.9|4810.1|36
1609123020000|2020-12-28 02:37:00|4813.7|4810.9|4813.7|4810.9|4813.9|4811.1|4813|4810.2|15
1609123030000|2020-12-28 02:37:10|4813.9|4811.1|4812.7|4809.9|4813.9|4811.1|4811.9|4809.1|32
1609123040000|2020-12-28 02:37:20|4812.9|4810.1|4810.9|4808.1|4812.9|4810.1|4810.9|4808.1|10
1609123050000|2020-12-28 02:37:30|4810.7|4807.9|4810.7|4807.9|4810.7|4807.9|4810.7|4807.9|1
1609123060000|2020-12-28 02:37:40|4810.9|4808.1|4811.7|4808.9|4811.7|4808.9|4810.7|4807.9|14
1609123070000|2020-12-28 02:37:50|4811.4|4808.6|4810.9|4808.1|4811.7|4808.9|4810.9|4808.1|9
1609123080000|2020-12-28 02:38:00|4810.7|4807.9|4809.9|4807.1|4810.9|4808.1|4809.9|4807.1|12
1609123090000|2020-12-28 02:38:10|4810.7|4807.9|4811.7|4808.9|4811.7|4808.9|4810.7|4807.9|14
1609123100000|2020-12-28 02:38:20|4811.9|4809.1|4810.9|4808.1|4811.9|4809.1|4810.7|4807.9|13
1609123110000|2020-12-28 02:38:30|4811.7|4808.9|4811.9|4809.1|4811.9|4809.1|4811.7|4808.9|10
1609123120000|2020-12-28 02:38:40|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|6
1609123130000|2020-12-28 02:38:50|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|5
1609123140000|2020-12-28 02:39:00|4812.2|4809.4|4811.9|4809.1|4812.2|4809.4|4811.9|4809.1|3
1609123150000|2020-12-28 02:39:10|4812.2|4809.4|4811.9|4809.1|4812.2|4809.4|4811.7|4808.9|2
1609123160000|2020-12-28 02:39:20|4812.2|4809.4|4813.7|4810.9|4813.7|4810.9|4812.2|4809.4|12
1609123170000|2020-12-28 02:39:30|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|2
1609123180000|2020-12-28 02:39:40|4812.9|4810.1|4813.2|4810.4|4813.2|4810.4|4812.9|4810.1|11
1609123190000|2020-12-28 02:39:50|4813.5|4810.7|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|4
1609123200000|2020-12-28 02:40:00|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|11
1609123210000|2020-12-28 02:40:10|4814.4|4811.6|4814.9|4812.1|4814.9|4812.1|4814.4|4811.6|3
1609123220000|2020-12-28 02:40:20|4815.5|4812.7|4815.9|4813.1|4816.7|4813.9|4815.5|4812.7|18
1609123230000|2020-12-28 02:40:30|4815.7|4812.9|4815.9|4813.1|4816.9|4814.1|4814.9|4812.1|17
1609123240000|2020-12-28 02:40:40|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4815.9|4813.1|5
1609123250000|2020-12-28 02:40:50|4816.7|4813.9|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|7
1609123270000|2020-12-28 02:41:10|||||||||1
1609123280000|2020-12-28 02:41:20|4816.5|4813.7|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|8
1609123290000|2020-12-28 02:41:30|4816.2|4813.4|4816.7|4813.9|4816.7|4813.9|4815.9|4813.1|4
1609123300000|2020-12-28 02:41:40|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.4|4813.6|3
1609123310000|2020-12-28 02:41:50|4817.2|4814.4|4818.4|4815.6|4819.7|4816.9|4817.2|4814.4|31
1609123320000|2020-12-28 02:42:00|4818|4815.2|4817.9|4815.1|4818|4815.2|4817.9|4815.1|1
1609123330000|2020-12-28 02:42:10|||||||||1
1609123340000|2020-12-28 02:42:20|4817.2|4814.4|4816.9|4814.1|4817.2|4814.4|4816|4813.2|20
1609123350000|2020-12-28 02:42:30|||||||||2
1609123360000|2020-12-28 02:42:40|||||||||1
1609123370000|2020-12-28 02:42:50|4816.5|4813.7|4816.9|4814.1|4816.9|4814.1|4816.5|4813.7|2
1609123380000|2020-12-28 02:43:00|4816|4813.2|4816.9|4814.1|4816.9|4814.1|4815.9|4813.1|11
1609123400000|2020-12-28 02:43:20|||||||||2
1609123410000|2020-12-28 02:43:30|4817|4814.2|4817.9|4815.1|4817.9|4815.1|4817|4814.2|1
1609123420000|2020-12-28 02:43:40|4818|4815.2|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|11
1609123430000|2020-12-28 02:43:50|||||||||1
1609123440000|2020-12-28 02:44:00|4818.2|4815.4|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|2
1609123450000|2020-12-28 02:44:10|4818.5|4815.7|4818.9|4816.1|4818.9|4816.1|4818.5|4815.7|10
1609123460000|2020-12-28 02:44:20|4819|4816.2|4818.9|4816.1|4819.9|4817.1|4818.9|4816.1|14
1609123470000|2020-12-28 02:44:30|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|25
1609123480000|2020-12-28 02:44:40|4819|4816.2|4818.9|4816.1|4819|4816.2|4818.9|4816.1|8
1609123490000|2020-12-28 02:44:50|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|10
1609123500000|2020-12-28 02:45:00|||||||||3
1609123510000|2020-12-28 02:45:10|4820.7|4817.9|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|19
1609123520000|2020-12-28 02:45:20|||||||||1
1609123530000|2020-12-28 02:45:30|4819.2|4816.4|4818.9|4816.1|4819.2|4816.4|4818.9|4816.1|8
1609123540000|2020-12-28 02:45:40|||||||||2
1609123550000|2020-12-28 02:45:50|||||||||1
1609123560000|2020-12-28 02:46:00|4819.5|4816.7|4819.9|4817.1|4820|4817.2|4819.5|4816.7|5
1609123570000|2020-12-28 02:46:10|4820|4817.2|4820|4817.2|4820|4817.2|4820|4817.2|0
1609123580000|2020-12-28 02:46:20|||||||||1
1609123590000|2020-12-28 02:46:30|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|19
1609123600000|2020-12-28 02:46:40|4819.2|4816.4|4819.4|4816.6|4819.4|4816.6|4819.2|4816.4|2
1609123610000|2020-12-28 02:46:50|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|13
1609123620000|2020-12-28 02:47:00|||||||||7
1609123630000|2020-12-28 02:47:10|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|2
1609123650000|2020-12-28 02:47:30|4820.4|4817.6|4820.7|4817.9|4820.7|4817.9|4820.4|4817.6|2
1609123660000|2020-12-28 02:47:40|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|1
1609123670000|2020-12-28 02:47:50|||||||||1
1609123680000|2020-12-28 02:48:00|4821|4818.2|4821.9|4819.1|4821.9|4819.1|4821|4818.2|16
1609123690000|2020-12-28 02:48:10|4822|4819.2|4821.9|4819.1|4822.7|4819.9|4821.9|4819.1|15
1609123700000|2020-12-28 02:48:20|4822.2|4819.4|4821.9|4819.1|4822.2|4819.4|4821.9|4819.1|7
1609123710000|2020-12-28 02:48:30|||||||||3
1609123720000|2020-12-28 02:48:40|4821.2|4818.4|4820.9|4818.1|4821.2|4818.4|4819.4|4816.6|36
1609123730000|2020-12-28 02:48:50|4821.7|4818.9|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|1
1609123740000|2020-12-28 02:49:00|4822|4819.2|4822.9|4820.1|4823.9|4821.1|4822|4819.2|21
1609123760000|2020-12-28 02:49:20|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.7|4820.9|4
1609123770000|2020-12-28 02:49:30|4823|4820.2|4822.9|4820.1|4823|4820.2|4822.9|4820.1|8
1609123780000|2020-12-28 02:49:40|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|12
1609123790000|2020-12-28 02:49:50|4823|4820.2|4822.7|4819.9|4823.7|4820.9|4822.7|4819.9|22
1609123800000|2020-12-28 02:50:00|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|0
1609123810000|2020-12-28 02:50:10|4823.5|4820.7|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|4
1609123820000|2020-12-28 02:50:20|||||||||2
1609123840000|2020-12-28 02:50:40|4823.9|4821.1|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|8
1609123850000|2020-12-28 02:50:50|4823.2|4820.4|4823.9|4821.1|4823.9|4821.1|4823.2|4820.4|0
1609123880000|2020-12-28 02:51:20|4823.4|4820.6|4823.9|4821.1|4823.9|4821.1|4823.4|4820.6|2
1609123890000|2020-12-28 02:51:30|||||||||3
1609123900000|2020-12-28 02:51:40|4824.2|4821.4|4823.9|4821.1|4824.2|4821.4|4823.7|4820.9|12
1609123910000|2020-12-28 02:51:50|4823.5|4820.7|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|11
1609123920000|2020-12-28 02:52:00|||||||||2
1609123930000|2020-12-28 02:52:10|||||||||4
1609123940000|2020-12-28 02:52:20|4822.5|4819.7|4822.9|4820.1|4822.9|4820.1|4822.4|4819.6|0
1609123950000|2020-12-28 02:52:30|||||||||5
1609123970000|2020-12-28 02:52:50|||||||||5
1609123980000|2020-12-28 02:53:00|4823.4|4820.6|4823.9|4821.1|4823.9|4821.1|4823.4|4820.6|11
1609124000000|2020-12-28 02:53:20|4824.5|4821.7|4824.9|4822.1|4824.9|4822.1|4824.5|4821.7|6
1609124010000|2020-12-28 02:53:30|||||||||9
1609124020000|2020-12-28 02:53:40|4824.2|4821.4|4823.9|4821.1|4824.2|4821.4|4823.9|4821.1|6
1609124030000|2020-12-28 02:53:50|4823.5|4820.7|4823.9|4821.1|4823.9|4821.1|4823|4820.2|4
1609124040000|2020-12-28 02:54:00|||||||||6
1609124050000|2020-12-28 02:54:10|||||||||1
1609124060000|2020-12-28 02:54:20|4824|4821.2|4823.9|4821.1|4824|4821.2|4823.9|4821.1|2
1609124070000|2020-12-28 02:54:30|||||||||4
1609124100000|2020-12-28 02:55:00|||||||||2
1609124120000|2020-12-28 02:55:20|4823.4|4820.6|4822.9|4820.1|4823.4|4820.6|4822.9|4820.1|8
1609124130000|2020-12-28 02:55:30|4822|4819.2|4821.9|4819.1|4822|4819.2|4821.9|4819.1|16
1609124140000|2020-12-28 02:55:40|||||||||1
1609124150000|2020-12-28 02:55:50|||||||||1
1609124160000|2020-12-28 02:56:00|4822|4819.2|4821.9|4819.1|4822|4819.2|4821.9|4819.1|3
1609124170000|2020-12-28 02:56:10|||||||||3
1609124180000|2020-12-28 02:56:20|4821|4818.2|4820.9|4818.1|4821|4818.2|4820.9|4818.1|1
1609124200000|2020-12-28 02:56:40|||||||||3
1609124210000|2020-12-28 02:56:50|||||||||1
1609124220000|2020-12-28 02:57:00|4820.5|4817.7|4820.9|4818.1|4820.9|4818.1|4820.5|4817.7|8
1609124230000|2020-12-28 02:57:10|||||||||3
1609124270000|2020-12-28 02:57:50|4820.4|4817.6|4820.9|4818.1|4820.9|4818.1|4820|4817.2|10
1609124300000|2020-12-28 02:58:20|4820.7|4817.9|4819.9|4817.1|4820.7|4817.9|4819.9|4817.1|4
1609124330000|2020-12-28 02:58:50|4820.7|4817.9|4820.9|4818.1|4820.9|4818.1|4820.7|4817.9|7
1609124340000|2020-12-28 02:59:00|4821.2|4818.4|4820.9|4818.1|4821.7|4818.9|4820.9|4818.1|12
1609124360000|2020-12-28 02:59:20|4820|4817.2|4819.9|4817.1|4820|4817.2|4819.9|4817.1|7
1609124370000|2020-12-28 02:59:30|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|11
1609124380000|2020-12-28 02:59:40|||||||||3
1609124390000|2020-12-28 02:59:50|||||||||1
1609124410000|2020-12-28 03:00:10|4818.9|4816.1|4817.9|4815.1|4819.7|4816.9|4817.4|4814.6|37
1609124420000|2020-12-28 03:00:20|4818|4815.2|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|13
1609124430000|2020-12-28 03:00:30|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.4|4815.6|5
1609124440000|2020-12-28 03:00:40|4818.5|4815.7|4818.9|4816.1|4818.9|4816.1|4818.5|4815.7|5
1609124450000|2020-12-28 03:00:50|4819|4816.2|4819.9|4817.1|4820|4817.2|4818.9|4816.1|19
1609124480000|2020-12-28 03:01:20|4820.2|4817.4|4819.9|4817.1|4820.7|4817.9|4819.9|4817.1|9
1609124490000|2020-12-28 03:01:30|4819.2|4816.4|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|12
1609124500000|2020-12-28 03:01:40|||||||||1
1609124510000|2020-12-28 03:01:50|||||||||4
1609124550000|2020-12-28 03:02:30|4819.7|4816.9|4818.9|4816.1|4819.9|4817.1|4818.9|4816.1|13
1609124560000|2020-12-28 03:02:40|4819|4816.2|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|6
1609124570000|2020-12-28 03:02:50|4819.5|4816.7|4819.5|4816.7|4819.9|4817.1|4819|4816.2|2
1609124580000|2020-12-28 03:03:00|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|3
1609124600000|2020-12-28 03:03:20|4819.5|4816.7|4818.9|4816.1|4819.9|4817.1|4818.9|4816.1|4
1609124610000|2020-12-28 03:03:30|4819|4816.2|4819.5|4816.7|4819.9|4817.1|4818.9|4816.1|10
1609124620000|2020-12-28 03:03:40|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819|4816.2|2
1609124640000|2020-12-28 03:04:00|||||||||1
1609124650000|2020-12-28 03:04:10|||||||||1
1609124670000|2020-12-28 03:04:30|4819.4|4816.6|4818.9|4816.1|4819.4|4816.6|4818.9|4816.1|2
1609124680000|2020-12-28 03:04:40|4819|4816.2|4819.9|4817.1|4819.9|4817.1|4819|4816.2|4
1609124690000|2020-12-28 03:04:50|||||||||1
1609124700000|2020-12-28 03:05:00|4819.2|4816.4|4819.9|4817.1|4819.9|4817.1|4819|4816.2|4
1609124710000|2020-12-28 03:05:10|||||||||1
1609124730000|2020-12-28 03:05:30|4819.5|4816.7|4818.9|4816.1|4819.5|4816.7|4818.9|4816.1|7
1609124740000|2020-12-28 03:05:40|||||||||1
1609124770000|2020-12-28 03:06:10|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|1
1609124780000|2020-12-28 03:06:20|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|0
1609124790000|2020-12-28 03:06:30|4819|4816.2|4819.9|4817.1|4819.9|4817.1|4819|4816.2|2
1609124800000|2020-12-28 03:06:40|4820.5|4817.7|4820.9|4818.1|4820.9|4818.1|4820.5|4817.7|9
1609124810000|2020-12-28 03:06:50|||||||||2
1609124820000|2020-12-28 03:07:00|4821.5|4818.7|4820.9|4818.1|4821.7|4818.9|4820.9|4818.1|10
1609124830000|2020-12-28 03:07:10|4821.5|4818.7|4821.7|4818.9|4821.7|4818.9|4821.5|4818.7|7
1609124850000|2020-12-28 03:07:30|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|6
1609124860000|2020-12-28 03:07:40|4821|4818.2|4821.7|4818.9|4821.7|4818.9|4820.9|4818.1|7
1609124870000|2020-12-28 03:07:50|4821.4|4818.6|4820.9|4818.1|4821.5|4818.7|4820.9|4818.1|5
1609124880000|2020-12-28 03:08:00|4821.2|4818.4|4821.7|4818.9|4821.7|4818.9|4820.9|4818.1|14
1609124890000|2020-12-28 03:08:10|||||||||1
1609124900000|2020-12-28 03:08:20|4820.9|4818.1|4820.9|4818.1|4821.2|4818.4|4820.9|4818.1|0
1609124910000|2020-12-28 03:08:30|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|4820.9|4818.1|2
1609124920000|2020-12-28 03:08:40|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4
1609124940000|2020-12-28 03:09:00|4821.2|4818.4|4821.7|4818.9|4822.7|4819.9|4821.2|4818.4|14
1609124950000|2020-12-28 03:09:10|4821.4|4818.6|4820.9|4818.1|4821.4|4818.6|4820.9|4818.1|2
1609124960000|2020-12-28 03:09:20|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|8
1609124970000|2020-12-28 03:09:30|4819.5|4816.7|4818.9|4816.1|4819.5|4816.7|4818.9|4816.1|4
1609124980000|2020-12-28 03:09:40|4819|4816.2|4818.9|4816.1|4819.4|4816.6|4818.9|4816.1|1
1609124990000|2020-12-28 03:09:50|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|0
1609125000000|2020-12-28 03:10:00|4819.7|4816.9|4819|4816.2|4819.7|4816.9|4819|4816.2|7
1609125010000|2020-12-28 03:10:10|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|4819|4816.2|8
1609125020000|2020-12-28 03:10:20|4819.4|4816.6|4818.9|4816.1|4819.4|4816.6|4818.9|4816.1|0
1609125040000|2020-12-28 03:10:40|4818.4|4815.6|4818.7|4815.9|4818.7|4815.9|4817.9|4815.1|31
1609125050000|2020-12-28 03:10:50|4818.2|4815.4|4817.9|4815.1|4818.7|4815.9|4817.9|4815.1|7
1609125060000|2020-12-28 03:11:00|||||||||1
1609125070000|2020-12-28 03:11:10|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|9
1609125080000|2020-12-28 03:11:20|4817.7|4814.9|4817.7|4814.9|4817.7|4814.9|4817.7|4814.9|7
1609125090000|2020-12-28 03:11:30|||||||||2
1609125100000|2020-12-28 03:11:40|4817.9|4815.1|4817.7|4814.9|4817.9|4815.1|4817.7|4814.9|2
1609125110000|2020-12-28 03:11:50|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|1
1609125120000|2020-12-28 03:12:00|4818.5|4815.7|4818.9|4816.1|4818.9|4816.1|4818.5|4815.7|8
1609125130000|2020-12-28 03:12:10|||||||||4
1609125140000|2020-12-28 03:12:20|||||||||3
1609125150000|2020-12-28 03:12:30|4818.7|4815.9|4817.9|4815.1|4818.7|4815.9|4817.9|4815.1|9
1609125160000|2020-12-28 03:12:40|4818.2|4815.4|4817.9|4815.1|4818.2|4815.4|4817.9|4815.1|1
1609125170000|2020-12-28 03:12:50|4818.2|4815.4|4817.9|4815.1|4818.2|4815.4|4817.9|4815.1|2
1609125180000|2020-12-28 03:13:00|4816.9|4814.1|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|12
1609125190000|2020-12-28 03:13:10|4815.7|4812.9|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|23
1609125200000|2020-12-28 03:13:20|4815.2|4812.4|4815.7|4812.9|4815.9|4813.1|4814.9|4812.1|22
1609125210000|2020-12-28 03:13:30|4815.4|4812.6|4815.9|4813.1|4815.9|4813.1|4815.4|4812.6|3
1609125220000|2020-12-28 03:13:40|||||||||1
1609125230000|2020-12-28 03:13:50|||||||||1
1609125240000|2020-12-28 03:14:00|||||||||2
1609125260000|2020-12-28 03:14:20|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.7|4811.9|10
1609125270000|2020-12-28 03:14:30|||||||||1
1609125280000|2020-12-28 03:14:40|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815|4812.2|10
1609125300000|2020-12-28 03:15:00|||||||||1
1609125310000|2020-12-28 03:15:10|4815.7|4812.9|4814.9|4812.1|4815.7|4812.9|4814.9|4812.1|8
1609125320000|2020-12-28 03:15:20|||||||||2
1609125330000|2020-12-28 03:15:30|4814.7|4811.9|4814.7|4811.9|4814.7|4811.9|4813.9|4811.1|14
1609125340000|2020-12-28 03:15:40|4814.4|4811.6|4813.9|4811.1|4814.7|4811.9|4813.9|4811.1|4
1609125350000|2020-12-28 03:15:50|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|10
1609125360000|2020-12-28 03:16:00|4814|4811.2|4813.9|4811.1|4814|4811.2|4813.9|4811.1|7
1609125370000|2020-12-28 03:16:10|||||||||3
1609125380000|2020-12-28 03:16:20|4814.5|4811.7|4814.7|4811.9|4814.7|4811.9|4814.5|4811.7|4
1609125390000|2020-12-28 03:16:30|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|0
1609125400000|2020-12-28 03:16:40|4814.2|4811.4|4812.9|4810.1|4814.2|4811.4|4812.7|4809.9|116
1609125410000|2020-12-28 03:16:50|4813.2|4810.4|4812.9|4810.1|4813.2|4810.4|4812.7|4809.9|9
1609125420000|2020-12-28 03:17:00|4812.7|4809.9|4812.9|4810.1|4812.9|4810.1|4812.7|4809.9|6
1609125430000|2020-12-28 03:17:10|||||||||2
1609125440000|2020-12-28 03:17:20|4812|4809.2|4811.9|4809.1|4812|4809.2|4811|4808.2|31
1609125450000|2020-12-28 03:17:30|4811.7|4808.9|4811.9|4809.1|4811.9|4809.1|4810.9|4808.1|19
1609125460000|2020-12-28 03:17:40|4811.7|4808.9|4811.9|4809.1|4811.9|4809.1|4810.9|4808.1|6
1609125480000|2020-12-28 03:18:00|4812.2|4809.4|4811.9|4809.1|4812.7|4809.9|4811.9|4809.1|11
1609125490000|2020-12-28 03:18:10|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|7
1609125500000|2020-12-28 03:18:20|4811.9|4809.1|4810.9|4808.1|4811.9|4809.1|4810.7|4807.9|10
1609125510000|2020-12-28 03:18:30|4810.7|4807.9|4810.9|4808.1|4810.9|4808.1|4810.7|4807.9|2
1609125520000|2020-12-28 03:18:40|||||||||1
1609125530000|2020-12-28 03:18:50|4811.2|4808.4|4812.9|4810.1|4813.9|4811.1|4811.2|4808.4|44
1609125540000|2020-12-28 03:19:00|4813.2|4810.4|4813.7|4810.9|4813.7|4810.9|4812.9|4810.1|4
1609125550000|2020-12-28 03:19:10|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|1
1609125570000|2020-12-28 03:19:30|4814.2|4811.4|4814.7|4811.9|4814.7|4811.9|4813.9|4811.1|7
1609125580000|2020-12-28 03:19:40|4813.9|4811.1|4813.9|4811.1|4814.2|4811.4|4813.7|4810.9|7
1609125590000|2020-12-28 03:19:50|4814.2|4811.4|4814.7|4811.9|4814.7|4811.9|4813.9|4811.1|15
1609125600000|2020-12-28 03:20:00|4814.4|4811.6|4813.9|4811.1|4814.5|4811.7|4813.9|4811.1|10
1609125610000|2020-12-28 03:20:10|4814|4811.2|4814.9|4812.1|4814.9|4812.1|4814|4811.2|3
1609125620000|2020-12-28 03:20:20|4814.2|4811.4|4813.9|4811.1|4814.2|4811.4|4813.9|4811.1|6
1609125630000|2020-12-28 03:20:30|4813.7|4810.9|4812.7|4809.9|4813.7|4810.9|4811.9|4809.1|24
1609125640000|2020-12-28 03:20:40|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|3
1609125650000|2020-12-28 03:20:50|4813.4|4810.6|4813.2|4810.4|4813.7|4810.9|4813.2|4810.4|6
1609125660000|2020-12-28 03:21:00|4813.7|4810.9|4814.9|4812.1|4814.9|4812.1|4812.9|4810.1|4
1609125670000|2020-12-28 03:21:10|4814.7|4811.9|4813.9|4811.1|4814.7|4811.9|4813.7|4810.9|6
1609125680000|2020-12-28 03:21:20|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|1
1609125690000|2020-12-28 03:21:30|||||||||1
1609125700000|2020-12-28 03:21:40|||||||||1
1609125710000|2020-12-28 03:21:50|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|1
1609125720000|2020-12-28 03:22:00|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|0
1609125750000|2020-12-28 03:22:30|||||||||1
1609125780000|2020-12-28 03:23:00|||||||||4
1609125820000|2020-12-28 03:23:40|4814.7|4811.9|4816.7|4813.9|4816.7|4813.9|4814.7|4811.9|18
1609125830000|2020-12-28 03:23:50|4816.4|4813.6|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|10
1609125840000|2020-12-28 03:24:00|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4815.9|4813.1|6
1609125850000|2020-12-28 03:24:10|4816.7|4813.9|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|6
1609125860000|2020-12-28 03:24:20|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|0
1609125870000|2020-12-28 03:24:30|4816.7|4813.9|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|0
1609125880000|2020-12-28 03:24:40|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|3
1609125890000|2020-12-28 03:24:50|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|2
1609125900000|2020-12-28 03:25:00|4816.5|4813.7|4816.9|4814.1|4816.9|4814.1|4816.4|4813.6|11
1609125930000|2020-12-28 03:25:30|4817.6|4814.8|4816.9|4814.1|4817.6|4814.8|4816.9|4814.1|16
1609125940000|2020-12-28 03:25:40|4817|4814.2|4816.9|4814.1|4817.7|4814.9|4816.9|4814.1|3
1609125950000|2020-12-28 03:25:50|4817|4814.2|4818.9|4816.1|4818.9|4816.1|4816.9|4814.1|14
1609125960000|2020-12-28 03:26:00|4819|4816.2|4818.9|4816.1|4819.7|4816.9|4818.9|4816.1|46
1609125970000|2020-12-28 03:26:10|||||||||4
1609125980000|2020-12-28 03:26:20|4819.4|4816.6|4820|4817.2|4820|4817.2|4819|4816.2|7
1609125990000|2020-12-28 03:26:30|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|1
1609126000000|2020-12-28 03:26:40|4819.2|4816.4|4818.9|4816.1|4819.2|4816.4|4818.9|4816.1|16
1609126010000|2020-12-28 03:26:50|4818.2|4815.4|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|10
1609126020000|2020-12-28 03:27:00|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|7
1609126030000|2020-12-28 03:27:10|||||||||2
1609126040000|2020-12-28 03:27:20|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|4817.9|4815.1|17
1609126050000|2020-12-28 03:27:30|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|1
1609126060000|2020-12-28 03:27:40|4818|4815.2|4818|4815.2|4818.9|4816.1|4818|4815.2|6
1609126070000|2020-12-28 03:27:50|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.4|4815.6|5
1609126080000|2020-12-28 03:28:00|4818.4|4815.6|4818|4815.2|4818.7|4815.9|4817.9|4815.1|6
1609126090000|2020-12-28 03:28:10|4818.7|4815.9|4818|4815.2|4818.9|4816.1|4818|4815.2|2
1609126100000|2020-12-28 03:28:20|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|0
1609126130000|2020-12-28 03:28:50|||||||||2
1609126140000|2020-12-28 03:29:00|4818.6|4815.8|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|10
1609126150000|2020-12-28 03:29:10|4818.7|4815.9|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|1
1609126160000|2020-12-28 03:29:20|4818|4815.2|4816.9|4814.1|4818|4815.2|4816.9|4814.1|10
1609126180000|2020-12-28 03:29:40|4817.2|4814.4|4817.9|4815.1|4818|4815.2|4817.2|4814.4|3
1609126190000|2020-12-28 03:29:50|||||||||1
1609126200000|2020-12-28 03:30:00|4817.7|4814.9|4817|4814.2|4817.7|4814.9|4816.9|4814.1|1
1609126210000|2020-12-28 03:30:10|4817.2|4814.4|4816.9|4814.1|4817.9|4815.1|4816.9|4814.1|1
1609126220000|2020-12-28 03:30:20|||||||||1
1609126230000|2020-12-28 03:30:30|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|5
1609126240000|2020-12-28 03:30:40|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|0
1609126250000|2020-12-28 03:30:50|4816.7|4813.9|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|4
1609126260000|2020-12-28 03:31:00|4816|4813.2|4815.9|4813.1|4816|4813.2|4815.9|4813.1|3
1609126270000|2020-12-28 03:31:10|4815.2|4812.4|4814.9|4812.1|4815.2|4812.4|4814.9|4812.1|6
1609126290000|2020-12-28 03:31:30|||||||||1
1609126300000|2020-12-28 03:31:40|||||||||22
1609126310000|2020-12-28 03:31:50|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|8
1609126320000|2020-12-28 03:32:00|||||||||1
1609126330000|2020-12-28 03:32:10|||||||||4
1609126340000|2020-12-28 03:32:20|||||||||3
1609126350000|2020-12-28 03:32:30|4815.5|4812.7|4814.9|4812.1|4815.5|4812.7|4814.9|4812.1|1
1609126370000|2020-12-28 03:32:50|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|10
1609126380000|2020-12-28 03:33:00|4815|4812.2|4814.9|4812.1|4815|4812.2|4814.9|4812.1|1
1609126420000|2020-12-28 03:33:40|||||||||3
1609126440000|2020-12-28 03:34:00|||||||||3
1609126450000|2020-12-28 03:34:10|4815.2|4812.4|4815.9|4813.1|4815.9|4813.1|4815|4812.2|2
1609126460000|2020-12-28 03:34:20|4815.2|4812.4|4815.5|4812.7|4815.5|4812.7|4815|4812.2|2
1609126470000|2020-12-28 03:34:30|4815.9|4813.1|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|0
1609126500000|2020-12-28 03:35:00|4815|4812.2|4814.9|4812.1|4815|4812.2|4814.9|4812.1|1
1609126530000|2020-12-28 03:35:30|4815|4812.2|4815|4812.2|4815|4812.2|4815|4812.2|0
1609126540000|2020-12-28 03:35:40|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|2
1609126550000|2020-12-28 03:35:50|4815.4|4812.6|4815.9|4813.1|4815.9|4813.1|4815.4|4812.6|0
1609126560000|2020-12-28 03:36:00|4816|4813.2|4816.9|4814.1|4817|4814.2|4816|4813.2|9
1609126570000|2020-12-28 03:36:10|4817|4814.2|4817.9|4815.1|4817.9|4815.1|4816.9|4814.1|6
1609126580000|2020-12-28 03:36:20|||||||||10
1609126590000|2020-12-28 03:36:30|4818.6|4815.8|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|19
1609126600000|2020-12-28 03:36:40|4817.7|4814.9|4817.9|4815.1|4817.9|4815.1|4817.7|4814.9|1
1609126610000|2020-12-28 03:36:50|4818.2|4815.4|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|10
1609126620000|2020-12-28 03:37:00|4819.2|4816.4|4818.9|4816.1|4819.2|4816.4|4818.9|4816.1|18
1609126630000|2020-12-28 03:37:10|4819|4816.2|4818.9|4816.1|4819.9|4817.1|4818.9|4816.1|12
1609126640000|2020-12-28 03:37:20|4817.9|4815.1|4818|4815.2|4818.7|4815.9|4817.9|4815.1|9
1609126650000|2020-12-28 03:37:30|4817.9|4815.1|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|6
1609126660000|2020-12-28 03:37:40|||||||||1
1609126680000|2020-12-28 03:38:00|||||||||2
1609126690000|2020-12-28 03:38:10|||||||||2
1609126700000|2020-12-28 03:38:20|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|3
1609126710000|2020-12-28 03:38:30|4818|4815.2|4817.9|4815.1|4818|4815.2|4817.9|4815.1|5
1609126720000|2020-12-28 03:38:40|4818.6|4815.8|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|8
1609126730000|2020-12-28 03:38:50|4817.9|4815.1|4819.9|4817.1|4819.9|4817.1|4817.9|4815.1|8
1609126750000|2020-12-28 03:39:10|||||||||1
1609126760000|2020-12-28 03:39:20|4819|4816.2|4818.9|4816.1|4819|4816.2|4818.9|4816.1|18
1609126770000|2020-12-28 03:39:30|||||||||1
1609126800000|2020-12-28 03:40:00|||||||||1
1609126830000|2020-12-28 03:40:30|||||||||1
1609126840000|2020-12-28 03:40:40|4818.7|4815.9|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|6
1609126850000|2020-12-28 03:40:50|4818|4815.2|4817.9|4815.1|4818.7|4815.9|4817.9|4815.1|9
1609126860000|2020-12-28 03:41:00|4818.2|4815.4|4817.9|4815.1|4818.2|4815.4|4817.9|4815.1|2
1609126870000|2020-12-28 03:41:10|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|1
1609126880000|2020-12-28 03:41:20|||||||||1
1609126890000|2020-12-28 03:41:30|||||||||2
1609126900000|2020-12-28 03:41:40|||||||||1
1609126920000|2020-12-28 03:42:00|4818.7|4815.9|4817.9|4815.1|4818.7|4815.9|4817.9|4815.1|3
1609126940000|2020-12-28 03:42:20|4818|4815.2|4817.9|4815.1|4818|4815.2|4817.9|4815.1|1
1609126970000|2020-12-28 03:42:50|||||||||1
1609126990000|2020-12-28 03:43:10|||||||||1
1609127020000|2020-12-28 03:43:40|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|9
1609127050000|2020-12-28 03:44:10|||||||||2
1609127060000|2020-12-28 03:44:20|||||||||1
1609127070000|2020-12-28 03:44:30|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|2
1609127110000|2020-12-28 03:45:10|||||||||1
1609127120000|2020-12-28 03:45:20|||||||||1
1609127150000|2020-12-28 03:45:50|4818.6|4815.8|4818.9|4816.1|4818.9|4816.1|4818.6|4815.8|9
1609127180000|2020-12-28 03:46:20|||||||||2
1609127190000|2020-12-28 03:46:30|||||||||1
1609127210000|2020-12-28 03:46:50|||||||||1
1609127230000|2020-12-28 03:47:10|4818.5|4815.7|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|5
1609127270000|2020-12-28 03:47:50|4817|4814.2|4817.9|4815.1|4817.9|4815.1|4817|4814.2|12
1609127280000|2020-12-28 03:48:00|4817.7|4814.9|4817|4814.2|4817.9|4815.1|4817|4814.2|2
1609127390000|2020-12-28 03:49:50|||||||||4
1609127400000|2020-12-28 03:50:00|||||||||1
1609127410000|2020-12-28 03:50:10|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|0
1609127460000|2020-12-28 03:51:00|4816|4813.2|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|13
1609127520000|2020-12-28 03:52:00|||||||||2
1609127530000|2020-12-28 03:52:10|||||||||1
1609127540000|2020-12-28 03:52:20|||||||||2
1609127560000|2020-12-28 03:52:40|||||||||1
1609127570000|2020-12-28 03:52:50|||||||||3
1609127670000|2020-12-28 03:54:30|||||||||1
1609127690000|2020-12-28 03:54:50|4816.4|4813.6|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|4
1609127700000|2020-12-28 03:55:00|4816|4813.2|4815.9|4813.1|4816|4813.2|4815.9|4813.1|1
1609127710000|2020-12-28 03:55:10|4816|4813.2|4816|4813.2|4816|4813.2|4816|4813.2|0
1609127720000|2020-12-28 03:55:20|4815.9|4813.1|4816|4813.2|4816|4813.2|4815.9|4813.1|0
1609127730000|2020-12-28 03:55:30|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|0
1609127780000|2020-12-28 03:56:20|4816.7|4813.9|4819.9|4817.1|4819.9|4817.1|4816.7|4813.9|24
1609127790000|2020-12-28 03:56:30|4819.5|4816.7|4817.9|4815.1|4819.5|4816.7|4817.9|4815.1|7
1609127800000|2020-12-28 03:56:40|4817.7|4814.9|4816.9|4814.1|4817.7|4814.9|4816.9|4814.1|5
1609127810000|2020-12-28 03:56:50|4816|4813.2|4816.9|4814.1|4816.9|4814.1|4816|4813.2|4
1609127820000|2020-12-28 03:57:00|||||||||2
1609127830000|2020-12-28 03:57:10|4816|4813.2|4816.9|4814.1|4816.9|4814.1|4816|4813.2|4
1609127850000|2020-12-28 03:57:30|4817|4814.2|4816.9|4814.1|4817|4814.2|4816.9|4814.1|1
1609127860000|2020-12-28 03:57:40|||||||||1
1609127900000|2020-12-28 03:58:20|||||||||2
1609127940000|2020-12-28 03:59:00|4816.7|4813.9|4816.4|4813.6|4816.7|4813.9|4816|4813.2|5
1609127950000|2020-12-28 03:59:10|4816|4813.2|4816.9|4814.1|4816.9|4814.1|4816|4813.2|0
1609127960000|2020-12-28 03:59:20|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816|4813.2|5
1609128000000|2020-12-28 04:00:00|4816.5|4813.7|4816.7|4813.9|4817|4814.2|4816.5|4813.7|4
1609128010000|2020-12-28 04:00:10|4816|4813.2|4816.9|4814.1|4816.9|4814.1|4816|4813.2|2
1609128020000|2020-12-28 04:00:20|4816.5|4813.7|4819.2|4816.4|4819.9|4817.1|4816|4813.2|63
1609128030000|2020-12-28 04:00:30|4819.5|4816.7|4818.7|4815.9|4819.9|4817.1|4818.7|4815.9|9
1609128040000|2020-12-28 04:00:40|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|0
1609128050000|2020-12-28 04:00:50|4818.7|4815.9|4818.4|4815.6|4818.7|4815.9|4817.9|4815.1|6
1609128060000|2020-12-28 04:01:00|4818.2|4815.4|4818.9|4816.1|4818.9|4816.1|4818.2|4815.4|1
1609128070000|2020-12-28 04:01:10|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|3
1609128090000|2020-12-28 04:01:30|4817.7|4814.9|4817.9|4815.1|4817.9|4815.1|4817.7|4814.9|1
1609128100000|2020-12-28 04:01:40|4817.7|4814.9|4817.9|4815.1|4817.9|4815.1|4817.7|4814.9|0
1609128110000|2020-12-28 04:01:50|4817.7|4814.9|4816.9|4814.1|4817.7|4814.9|4816.9|4814.1|4
1609128120000|2020-12-28 04:02:00|4817|4814.2|4816.9|4814.1|4817.7|4814.9|4816.9|4814.1|7
1609128130000|2020-12-28 04:02:10|4817.2|4814.4|4816.9|4814.1|4817.7|4814.9|4816.9|4814.1|16
1609128140000|2020-12-28 04:02:20|4817.2|4814.4|4816.9|4814.1|4817.7|4814.9|4816.9|4814.1|2
1609128150000|2020-12-28 04:02:30|4817|4814.2|4816.9|4814.1|4817|4814.2|4816.9|4814.1|1
1609128180000|2020-12-28 04:03:00|||||||||1
1609128220000|2020-12-28 04:03:40|||||||||1
1609128230000|2020-12-28 04:03:50|||||||||1
1609128240000|2020-12-28 04:04:00|4816.7|4813.9|4816|4813.2|4816.9|4814.1|4815.9|4813.1|11
1609128250000|2020-12-28 04:04:10|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|1
1609128260000|2020-12-28 04:04:20|||||||||2
1609128280000|2020-12-28 04:04:40|||||||||1
1609128300000|2020-12-28 04:05:00|||||||||4
1609128320000|2020-12-28 04:05:20|||||||||1
1609128330000|2020-12-28 04:05:30|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|4
1609128340000|2020-12-28 04:05:40|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|2
1609128360000|2020-12-28 04:06:00|4816.5|4813.7|4815.9|4813.1|4816.5|4813.7|4815.9|4813.1|5
1609128420000|2020-12-28 04:07:00|||||||||2
1609128440000|2020-12-28 04:07:20|||||||||4
1609128460000|2020-12-28 04:07:40|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|11
1609128480000|2020-12-28 04:08:00|||||||||5
1609128510000|2020-12-28 04:08:30|||||||||5
1609128530000|2020-12-28 04:08:50|4815|4812.2|4815.7|4812.9|4815.9|4813.1|4815|4812.2|2
1609128540000|2020-12-28 04:09:00|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|0
1609128560000|2020-12-28 04:09:20|||||||||2
1609128590000|2020-12-28 04:09:50|||||||||2
1609128610000|2020-12-28 04:10:10|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|0
1609128640000|2020-12-28 04:10:40|4816.7|4813.9|4815.9|4813.1|4816.7|4813.9|4815.9|4813.1|7
1609128650000|2020-12-28 04:10:50|4814.9|4812.1|4814.7|4811.9|4814.9|4812.1|4814.7|4811.9|14
1609128660000|2020-12-28 04:11:00|4814.9|4812.1|4814.7|4811.9|4814.9|4812.1|4814.7|4811.9|0
1609128670000|2020-12-28 04:11:10|4815.4|4812.6|4815|4812.2|4815.4|4812.6|4815|4812.2|10
1609128700000|2020-12-28 04:11:40|4815.4|4812.6|4815.7|4812.9|4815.7|4812.9|4815|4812.2|6
1609128710000|2020-12-28 04:11:50|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|0
1609128720000|2020-12-28 04:12:00|||||||||3
1609128730000|2020-12-28 04:12:10|||||||||2
1609128770000|2020-12-28 04:12:50|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|1
1609128780000|2020-12-28 04:13:00|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|0
1609128790000|2020-12-28 04:13:10|4815.7|4812.9|4815.7|4812.9|4815.7|4812.9|4815.7|4812.9|0
1609128800000|2020-12-28 04:13:20|4815.9|4813.1|4815.7|4812.9|4815.9|4813.1|4815.7|4812.9|1
1609128810000|2020-12-28 04:13:30|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|0
1609128830000|2020-12-28 04:13:50|||||||||1
1609128860000|2020-12-28 04:14:20|4815.7|4812.9|4815.7|4812.9|4815.7|4812.9|4815.7|4812.9|3
1609128870000|2020-12-28 04:14:30|4815.9|4813.1|4815.7|4812.9|4815.9|4813.1|4815.7|4812.9|5
1609128880000|2020-12-28 04:14:40|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|1
1609128900000|2020-12-28 04:15:00|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|0
1609128920000|2020-12-28 04:15:20|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4815.7|4812.9|1
1609128930000|2020-12-28 04:15:30|||||||||2
1609128940000|2020-12-28 04:15:40|||||||||1
1609128950000|2020-12-28 04:15:50|||||||||1
1609128970000|2020-12-28 04:16:10|4816.2|4813.4|4816|4813.2|4816.4|4813.6|4816|4813.2|6
1609128980000|2020-12-28 04:16:20|||||||||2
1609128990000|2020-12-28 04:16:30|||||||||1
1609129000000|2020-12-28 04:16:40|4816.4|4813.6|4816.7|4813.9|4816.7|4813.9|4816|4813.2|15
1609129010000|2020-12-28 04:16:50|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|2
1609129020000|2020-12-28 04:17:00|4816.7|4813.9|4816.7|4813.9|4816.7|4813.9|4816.7|4813.9|1
1609129030000|2020-12-28 04:17:10|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|1
1609129050000|2020-12-28 04:17:30|4817.2|4814.4|4816.9|4814.1|4817.2|4814.4|4816.9|4814.1|10
1609129060000|2020-12-28 04:17:40|4814.9|4812.1|4814.7|4811.9|4814.9|4812.1|4814.7|4811.9|16
1609129070000|2020-12-28 04:17:50|||||||||1
1609129090000|2020-12-28 04:18:10|||||||||3
1609129100000|2020-12-28 04:18:20|||||||||2
1609129110000|2020-12-28 04:18:30|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4814.9|4812.1|4
1609129130000|2020-12-28 04:18:50|||||||||1
1609129140000|2020-12-28 04:19:00|||||||||1
1609129150000|2020-12-28 04:19:10|||||||||1
1609129160000|2020-12-28 04:19:20|||||||||2
1609129180000|2020-12-28 04:19:40|||||||||1
1609129190000|2020-12-28 04:19:50|||||||||2
1609129240000|2020-12-28 04:20:40|||||||||4
1609129250000|2020-12-28 04:20:50|||||||||1
1609129290000|2020-12-28 04:21:30|||||||||2
1609129310000|2020-12-28 04:21:50|4814.7|4811.9|4814.9|4812.1|4814.9|4812.1|4814.7|4811.9|0
1609129330000|2020-12-28 04:22:10|4814.2|4811.4|4812.9|4810.1|4814.2|4811.4|4811.9|4809.1|27
1609129350000|2020-12-28 04:22:30|4813.2|4810.4|4813.7|4810.9|4813.7|4810.9|4813.2|4810.4|18
1609129360000|2020-12-28 04:22:40|||||||||2
1609129380000|2020-12-28 04:23:00|||||||||2
1609129390000|2020-12-28 04:23:10|||||||||2
1609129410000|2020-12-28 04:23:30|4814.1|4811.3|4813.9|4811.1|4814.7|4811.9|4813.9|4811.1|27
1609129420000|2020-12-28 04:23:40|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|0
1609129430000|2020-12-28 04:23:50|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|1
1609129440000|2020-12-28 04:24:00|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|2
1609129450000|2020-12-28 04:24:10|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|0
1609129460000|2020-12-28 04:24:20|||||||||2
1609129470000|2020-12-28 04:24:30|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|0
1609129480000|2020-12-28 04:24:40|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|1
1609129490000|2020-12-28 04:24:50|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|1
1609129500000|2020-12-28 04:25:00|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|0
1609129520000|2020-12-28 04:25:20|4814.2|4811.4|4814.9|4812.1|4814.9|4812.1|4814|4811.2|9
1609129530000|2020-12-28 04:25:30|4814.7|4811.9|4814.9|4812.1|4814.9|4812.1|4814.7|4811.9|12
1609129550000|2020-12-28 04:25:50|||||||||1
1609129560000|2020-12-28 04:26:00|4814.7|4811.9|4814.9|4812.1|4814.9|4812.1|4814.7|4811.9|2
1609129580000|2020-12-28 04:26:20|4815|4812.2|4816.7|4813.9|4816.7|4813.9|4815|4812.2|23
1609129590000|2020-12-28 04:26:30|4816.9|4814.1|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|1
1609129600000|2020-12-28 04:26:40|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|0
1609129610000|2020-12-28 04:26:50|4816.7|4813.9|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|1
1609129620000|2020-12-28 04:27:00|4816.9|4814.1|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|0
1609129630000|2020-12-28 04:27:10|4816.9|4814.1|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|0
1609129640000|2020-12-28 04:27:20|4816.9|4814.1|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|0
1609129650000|2020-12-28 04:27:30|4816.9|4814.1|4820.9|4818.1|4820.9|4818.1|4816.9|4814.1|47
1609129660000|2020-12-28 04:27:40|||||||||13
1609129670000|2020-12-28 04:27:50|4820|4817.2|4820.9|4818.1|4820.9|4818.1|4820|4817.2|20
1609129680000|2020-12-28 04:28:00|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|17
1609129690000|2020-12-28 04:28:10|4821.7|4818.9|4820.9|4818.1|4821.7|4818.9|4820.9|4818.1|7
1609129700000|2020-12-28 04:28:20|||||||||1
1609129710000|2020-12-28 04:28:30|4820.5|4817.7|4820|4817.2|4820.9|4818.1|4820|4817.2|11
1609129720000|2020-12-28 04:28:40|4820.4|4817.6|4820.5|4817.7|4820.9|4818.1|4820.4|4817.6|4
1609129730000|2020-12-28 04:28:50|4820|4817.2|4819.9|4817.1|4820|4817.2|4819.9|4817.1|0
1609129760000|2020-12-28 04:29:20|||||||||2
1609129780000|2020-12-28 04:29:40|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|0
1609129790000|2020-12-28 04:29:50|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4
1609129800000|2020-12-28 04:30:00|||||||||1
1609129810000|2020-12-28 04:30:10|4819.5|4816.7|4820|4817.2|4820|4817.2|4819.4|4816.6|15
1609129820000|2020-12-28 04:30:20|4820.7|4817.9|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|13
1609129830000|2020-12-28 04:30:30|||||||||2
1609129840000|2020-12-28 04:30:40|4820.7|4817.9|4818.9|4816.1|4820.7|4817.9|4818.9|4816.1|13
1609129850000|2020-12-28 04:30:50|4819|4816.2|4819.9|4817.1|4819.9|4817.1|4819|4816.2|10
1609129860000|2020-12-28 04:31:00|||||||||5
1609129870000|2020-12-28 04:31:10|4820|4817.2|4819.9|4817.1|4820|4817.2|4819.9|4817.1|11
1609129890000|2020-12-28 04:31:30|||||||||1
1609129920000|2020-12-28 04:32:00|||||||||8
1609129940000|2020-12-28 04:32:20|4820|4817.2|4819.9|4817.1|4820|4817.2|4819.9|4817.1|4
1609129950000|2020-12-28 04:32:30|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|2
1609129960000|2020-12-28 04:32:40|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|5
1609129970000|2020-12-28 04:32:50|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|1
1609129980000|2020-12-28 04:33:00|||||||||1
1609129990000|2020-12-28 04:33:10|||||||||1
1609130040000|2020-12-28 04:34:00|||||||||1
1609130060000|2020-12-28 04:34:20|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|2
1609130070000|2020-12-28 04:34:30|4819.5|4816.7|4818.9|4816.1|4819.5|4816.7|4818.9|4816.1|4
1609130090000|2020-12-28 04:34:50|4819|4816.2|4819.9|4817.1|4819.9|4817.1|4819|4816.2|4
1609130140000|2020-12-28 04:35:40|||||||||1
1609130160000|2020-12-28 04:36:00|4819.5|4816.7|4819|4816.2|4819.9|4817.1|4818.9|4816.1|7
1609130170000|2020-12-28 04:36:10|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|0
1609130180000|2020-12-28 04:36:20|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|0
1609130190000|2020-12-28 04:36:30|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|0
1609130210000|2020-12-28 04:36:50|4818|4815.2|4818.9|4816.1|4818.9|4816.1|4818|4815.2|7
1609130220000|2020-12-28 04:37:00|4818.5|4815.7|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|0
1609130260000|2020-12-28 04:37:40|4818.2|4815.4|4818.9|4816.1|4818.9|4816.1|4818.2|4815.4|4
1609130270000|2020-12-28 04:37:50|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|0
1609130280000|2020-12-28 04:38:00|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.4|4815.6|2
1609130300000|2020-12-28 04:38:20|||||||||2
1609130310000|2020-12-28 04:38:30|4819|4816.2|4818.9|4816.1|4819|4816.2|4818.9|4816.1|0
1609130330000|2020-12-28 04:38:50|4819|4816.2|4818.9|4816.1|4819|4816.2|4818.9|4816.1|0
1609130340000|2020-12-28 04:39:00|||||||||2
1609130400000|2020-12-28 04:40:00|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|0
1609130410000|2020-12-28 04:40:10|4818.9|4816.1|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|7
1609130420000|2020-12-28 04:40:20|||||||||1
1609130430000|2020-12-28 04:40:30|||||||||1
1609130450000|2020-12-28 04:40:50|||||||||2
1609130460000|2020-12-28 04:41:00|||||||||1
1609130490000|2020-12-28 04:41:30|||||||||3
1609130500000|2020-12-28 04:41:40|||||||||2
1609130550000|2020-12-28 04:42:30|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|6
1609130560000|2020-12-28 04:42:40|4820.4|4817.6|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|2
1609130570000|2020-12-28 04:42:50|||||||||2
1609130580000|2020-12-28 04:43:00|4820|4817.2|4820.9|4818.1|4820.9|4818.1|4820|4817.2|2
1609130620000|2020-12-28 04:43:40|||||||||4
1609130630000|2020-12-28 04:43:50|4820.7|4817.9|4819.9|4817.1|4820.7|4817.9|4819.9|4817.1|4
1609130650000|2020-12-28 04:44:10|||||||||2
1609130660000|2020-12-28 04:44:20|4820|4817.2|4820|4817.2|4820.4|4817.6|4820|4817.2|1
1609130680000|2020-12-28 04:44:40|4820.4|4817.6|4820.9|4818.1|4820.9|4818.1|4820.4|4817.6|1
1609130700000|2020-12-28 04:45:00|4821|4818.2|4821|4818.2|4821|4818.2|4821|4818.2|0
1609130710000|2020-12-28 04:45:10|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|0
1609130720000|2020-12-28 04:45:20|4820.5|4817.7|4820.9|4818.1|4820.9|4818.1|4820.5|4817.7|2
1609130730000|2020-12-28 04:45:30|||||||||1
1609130740000|2020-12-28 04:45:40|||||||||1
1609130750000|2020-12-28 04:45:50|4820.5|4817.7|4820.9|4818.1|4820.9|4818.1|4820.2|4817.4|4
1609130760000|2020-12-28 04:46:00|4821|4818.2|4820.9|4818.1|4821|4818.2|4820.9|4818.1|1
1609130780000|2020-12-28 04:46:20|4820.4|4817.6|4820|4817.2|4820.5|4817.7|4820|4817.2|0
1609130790000|2020-12-28 04:46:30|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4
1609130800000|2020-12-28 04:46:40|||||||||1
1609130810000|2020-12-28 04:46:50|4820.5|4817.7|4820.5|4817.7|4820.9|4818.1|4820|4817.2|2
1609130820000|2020-12-28 04:47:00|4820|4817.2|4819.9|4817.1|4820|4817.2|4819.9|4817.1|1
1609130840000|2020-12-28 04:47:20|4820.2|4817.4|4820.9|4818.1|4820.9|4818.1|4820.2|4817.4|9
1609130860000|2020-12-28 04:47:40|4821.6|4818.8|4821.9|4819.1|4821.9|4819.1|4821.6|4818.8|17
1609130870000|2020-12-28 04:47:50|4822.2|4819.4|4821.9|4819.1|4822.9|4820.1|4821.9|4819.1|14
1609130880000|2020-12-28 04:48:00|||||||||1
1609130900000|2020-12-28 04:48:20|4822|4819.2|4821.9|4819.1|4822.4|4819.6|4821.9|4819.1|15
1609130910000|2020-12-28 04:48:30|||||||||2
1609130920000|2020-12-28 04:48:40|||||||||1
1609130950000|2020-12-28 04:49:10|||||||||3
1609130960000|2020-12-28 04:49:20|||||||||5
1609130970000|2020-12-28 04:49:30|||||||||3
1609130980000|2020-12-28 04:49:40|4822.2|4819.4|4821.9|4819.1|4822.2|4819.4|4821.9|4819.1|15
1609130990000|2020-12-28 04:49:50|||||||||3
1609131010000|2020-12-28 04:50:10|||||||||2
1609131020000|2020-12-28 04:50:20|||||||||1
1609131030000|2020-12-28 04:50:30|||||||||1
1609131050000|2020-12-28 04:50:50|||||||||2
1609131090000|2020-12-28 04:51:30|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|0
1609131110000|2020-12-28 04:51:50|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|0
1609131120000|2020-12-28 04:52:00|4822.2|4819.4|4821.9|4819.1|4822.2|4819.4|4821.9|4819.1|21
1609131130000|2020-12-28 04:52:10|||||||||3
1609131140000|2020-12-28 04:52:20|||||||||2
1609131150000|2020-12-28 04:52:30|4822.6|4819.8|4821.9|4819.1|4822.6|4819.8|4821.9|4819.1|18
1609131160000|2020-12-28 04:52:40|||||||||1
1609131180000|2020-12-28 04:53:00|4821.2|4818.4|4821.2|4818.4|4821.7|4818.9|4820.9|4818.1|13
1609131190000|2020-12-28 04:53:10|4821.6|4818.8|4820.9|4818.1|4821.6|4818.8|4820.9|4818.1|2
1609131200000|2020-12-28 04:53:20|4821.6|4818.8|4821.7|4818.9|4821.9|4819.1|4821.2|4818.4|1
1609131210000|2020-12-28 04:53:30|||||||||1
1609131220000|2020-12-28 04:53:40|4821.2|4818.4|4821.7|4818.9|4821.7|4818.9|4821.2|4818.4|0
1609131290000|2020-12-28 04:54:50|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|0
1609131300000|2020-12-28 04:55:00|4821.7|4818.9|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|0
1609131310000|2020-12-28 04:55:10|4821.7|4818.9|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|1
1609131320000|2020-12-28 04:55:20|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|11
1609131330000|2020-12-28 04:55:30|||||||||1
1609131340000|2020-12-28 04:55:40|4821.7|4818.9|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|0
1609131350000|2020-12-28 04:55:50|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|0
1609131360000|2020-12-28 04:56:00|4821.7|4818.9|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|0
1609131370000|2020-12-28 04:56:10|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|0
1609131380000|2020-12-28 04:56:20|4821.7|4818.9|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|0
1609131390000|2020-12-28 04:56:30|4821.9|4819.1|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|2
1609131420000|2020-12-28 04:57:00|4820.9|4818.1|4821.7|4818.9|4821.7|4818.9|4820.9|4818.1|5
1609131470000|2020-12-28 04:57:50|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|3
1609131480000|2020-12-28 04:58:00|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|0
1609131490000|2020-12-28 04:58:10|4821.9|4819.1|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|0
1609131500000|2020-12-28 04:58:20|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|0
1609131530000|2020-12-28 04:58:50|4821.7|4818.9|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|0
1609131540000|2020-12-28 04:59:00|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|0
1609131560000|2020-12-28 04:59:20|||||||||1
1609131570000|2020-12-28 04:59:30|||||||||1
1609131600000|2020-12-28 05:00:00|||||||||2
1609131620000|2020-12-28 05:00:20|||||||||2
1609131630000|2020-12-28 05:00:30|||||||||1
1609131640000|2020-12-28 05:00:40|4821.1|4818.3|4820.7|4817.9|4821.2|4818.4|4820.7|4817.9|6
1609131650000|2020-12-28 05:00:50|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|0
1609131670000|2020-12-28 05:01:10|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|0
1609131680000|2020-12-28 05:01:20|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|10
1609131690000|2020-12-28 05:01:30|||||||||4
1609131710000|2020-12-28 05:01:50|4819.7|4816.9|4820.7|4817.9|4820.7|4817.9|4819.7|4816.9|6
1609131730000|2020-12-28 05:02:10|4820.4|4817.6|4820.7|4817.9|4820.7|4817.9|4819.9|4817.1|21
1609131740000|2020-12-28 05:02:20|4820.1|4817.3|4820.2|4817.4|4820.7|4817.9|4819.9|4817.1|3
1609131750000|2020-12-28 05:02:30|4819.9|4817.1|4820.1|4817.3|4820.4|4817.6|4819.9|4817.1|0
1609131760000|2020-12-28 05:02:40|4819.9|4817.1|4819.9|4817.1|4820.2|4817.4|4819.9|4817.1|1
1609131770000|2020-12-28 05:02:50|4820.2|4817.4|4819.9|4817.1|4820.2|4817.4|4819.7|4816.9|0
1609131780000|2020-12-28 05:03:00|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|0
1609131800000|2020-12-28 05:03:20|||||||||3
1609131820000|2020-12-28 05:03:40|||||||||1
1609131860000|2020-12-28 05:04:20|4820.6|4817.8|4819.9|4817.1|4820.7|4817.9|4819.9|4817.1|23
1609131870000|2020-12-28 05:04:30|||||||||1
1609131880000|2020-12-28 05:04:40|||||||||2
1609131890000|2020-12-28 05:04:50|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|0
1609131900000|2020-12-28 05:05:00|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|0
1609131920000|2020-12-28 05:05:20|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|2
1609131930000|2020-12-28 05:05:30|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|0
1609131950000|2020-12-28 05:05:50|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|2
1609131970000|2020-12-28 05:06:10|||||||||1
1609131980000|2020-12-28 05:06:20|4820.6|4817.8|4820.9|4818.1|4820.9|4818.1|4820.6|4817.8|10
1609132000000|2020-12-28 05:06:40|||||||||5
1609132060000|2020-12-28 05:07:40|||||||||2
1609132090000|2020-12-28 05:08:10|4820.7|4817.9|4820.9|4818.1|4820.9|4818.1|4820.7|4817.9|2
1609132100000|2020-12-28 05:08:20|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|4
1609132120000|2020-12-28 05:08:40|||||||||3
1609132140000|2020-12-28 05:09:00|||||||||1
1609132170000|2020-12-28 05:09:30|||||||||1
1609132180000|2020-12-28 05:09:40|||||||||1
1609132200000|2020-12-28 05:10:00|4820.9|4818.1|4820.9|4818.1|4821.1|4818.3|4820.9|4818.1|1
1609132210000|2020-12-28 05:10:10|4820.7|4817.9|4820.9|4818.1|4820.9|4818.1|4820.7|4817.9|1
1609132220000|2020-12-28 05:10:20|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|0
1609132230000|2020-12-28 05:10:30|4820.9|4818.1|4820.7|4817.9|4820.9|4818.1|4820.7|4817.9|1
1609132240000|2020-12-28 05:10:40|4820.9|4818.1|4821.9|4819.1|4821.9|4819.1|4820.9|4818.1|8
1609132250000|2020-12-28 05:10:50|4821.7|4818.9|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|0
1609132260000|2020-12-28 05:11:00|4821.7|4818.9|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|0
1609132270000|2020-12-28 05:11:10|||||||||2
1609132280000|2020-12-28 05:11:20|||||||||2
1609132290000|2020-12-28 05:11:30|||||||||1
1609132300000|2020-12-28 05:11:40|||||||||1
1609132310000|2020-12-28 05:11:50|||||||||2
1609132330000|2020-12-28 05:12:10|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|5
1609132340000|2020-12-28 05:12:20|4822.7|4819.9|4822.7|4819.9|4822.9|4820.1|4822.7|4819.9|20
1609132350000|2020-12-28 05:12:30|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|13
1609132360000|2020-12-28 05:12:40|4822.7|4819.9|4822.7|4819.9|4822.7|4819.9|4822.7|4819.9|1
1609132390000|2020-12-28 05:13:10|||||||||1
1609132400000|2020-12-28 05:13:20|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|5
1609132410000|2020-12-28 05:13:30|4821.7|4818.9|4822.9|4820.1|4822.9|4820.1|4821.7|4818.9|19
1609132420000|2020-12-28 05:13:40|4823.2|4820.4|4824.7|4821.9|4824.7|4821.9|4822.9|4820.1|52
1609132430000|2020-12-28 05:13:50|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.7|4820.9|15
1609132450000|2020-12-28 05:14:10|||||||||2
1609132470000|2020-12-28 05:14:30|4824.2|4821.4|4823.9|4821.1|4824.2|4821.4|4823.9|4821.1|26
1609132490000|2020-12-28 05:14:50|4823.6|4820.8|4822.9|4820.1|4823.6|4820.8|4822.9|4820.1|12
1609132500000|2020-12-28 05:15:00|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|8
1609132520000|2020-12-28 05:15:20|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|1
1609132530000|2020-12-28 05:15:30|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|0
1609132540000|2020-12-28 05:15:40|4822.1|4819.3|4821.9|4819.1|4822.1|4819.3|4821.9|4819.1|0
1609132550000|2020-12-28 05:15:50|4822.1|4819.3|4821.9|4819.1|4822.1|4819.3|4821.9|4819.1|0
1609132570000|2020-12-28 05:16:10|||||||||2
1609132580000|2020-12-28 05:16:20|4822.2|4819.4|4822.9|4820.1|4822.9|4820.1|4821.9|4819.1|17
1609132590000|2020-12-28 05:16:30|4822.7|4819.9|4821.9|4819.1|4822.7|4819.9|4821.9|4819.1|2
1609132610000|2020-12-28 05:16:50|||||||||6
1609132620000|2020-12-28 05:17:00|4822.1|4819.3|4822.4|4819.6|4822.9|4820.1|4821.9|4819.1|4
1609132630000|2020-12-28 05:17:10|4822.7|4819.9|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|0
1609132640000|2020-12-28 05:17:20|4822.7|4819.9|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|0
1609132670000|2020-12-28 05:17:50|||||||||2
1609132690000|2020-12-28 05:18:10|||||||||1
1609132700000|2020-12-28 05:18:20|4823.1|4820.3|4823.9|4821.1|4823.9|4821.1|4823.1|4820.3|3
1609132710000|2020-12-28 05:18:30|4823.6|4820.8|4822.9|4820.1|4823.6|4820.8|4822.9|4820.1|2
1609132770000|2020-12-28 05:19:30|4823.7|4820.9|4823.9|4821.1|4824.4|4821.6|4823.7|4820.9|14
1609132780000|2020-12-28 05:19:40|||||||||1
1609132790000|2020-12-28 05:19:50|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|1
1609132800000|2020-12-28 05:20:00|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|5
1609132810000|2020-12-28 05:20:10|4824.1|4821.3|4823.9|4821.1|4824.1|4821.3|4823.9|4821.1|0
1609132860000|2020-12-28 05:21:00|||||||||1
1609132870000|2020-12-28 05:21:10|4824.1|4821.3|4823.9|4821.1|4824.1|4821.3|4823.9|4821.1|4
1609132880000|2020-12-28 05:21:20|4823.6|4820.8|4822.9|4820.1|4823.6|4820.8|4822.9|4820.1|4
1609132890000|2020-12-28 05:21:30|||||||||1
1609132900000|2020-12-28 05:21:40|||||||||3
1609132910000|2020-12-28 05:21:50|||||||||1
1609132920000|2020-12-28 05:22:00|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|2
1609132930000|2020-12-28 05:22:10|4823.4|4820.6|4823.9|4821.1|4823.9|4821.1|4823.4|4820.6|5
1609132940000|2020-12-28 05:22:20|||||||||1
1609132950000|2020-12-28 05:22:30|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.4|4820.6|3
1609132960000|2020-12-28 05:22:40|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.7|4820.9|2
1609132980000|2020-12-28 05:23:00|||||||||2
1609132990000|2020-12-28 05:23:10|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|2
1609133000000|2020-12-28 05:23:20|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|0
1609133010000|2020-12-28 05:23:30|4824.7|4821.9|4824.9|4822.1|4824.9|4822.1|4824.7|4821.9|11
1609133020000|2020-12-28 05:23:40|4824.7|4821.9|4824.9|4822.1|4824.9|4822.1|4824.7|4821.9|0
1609133030000|2020-12-28 05:23:50|||||||||7
1609133040000|2020-12-28 05:24:00|||||||||2
1609133050000|2020-12-28 05:24:10|||||||||5
1609133060000|2020-12-28 05:24:20|||||||||1
1609133080000|2020-12-28 05:24:40|4824.6|4821.8|4824.7|4821.9|4824.9|4822.1|4824.1|4821.3|9
1609133090000|2020-12-28 05:24:50|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4823.9|4821.1|9
1609133100000|2020-12-28 05:25:00|||||||||1
1609133110000|2020-12-28 05:25:10|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|20
1609133130000|2020-12-28 05:25:30|||||||||6
1609133140000|2020-12-28 05:25:40|||||||||4
1609133150000|2020-12-28 05:25:50|||||||||1
1609133160000|2020-12-28 05:26:00|||||||||2
1609133170000|2020-12-28 05:26:10|||||||||1
1609133190000|2020-12-28 05:26:30|4826.1|4823.3|4825.9|4823.1|4826.7|4823.9|4825.9|4823.1|8
1609133200000|2020-12-28 05:26:40|||||||||1
1609133230000|2020-12-28 05:27:10|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|0
1609133240000|2020-12-28 05:27:20|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|11
1609133250000|2020-12-28 05:27:30|||||||||1
1609133260000|2020-12-28 05:27:40|||||||||1
1609133270000|2020-12-28 05:27:50|4824.7|4821.9|4824.9|4822.1|4824.9|4822.1|4824.7|4821.9|3
1609133280000|2020-12-28 05:28:00|||||||||1
1609133330000|2020-12-28 05:28:50|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|4
1609133340000|2020-12-28 05:29:00|4825.1|4822.3|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|3
1609133360000|2020-12-28 05:29:20|||||||||1
1609133390000|2020-12-28 05:29:50|||||||||1
1609133400000|2020-12-28 05:30:00|4825.7|4822.9|4824.9|4822.1|4825.7|4822.9|4824.9|4822.1|15
1609133410000|2020-12-28 05:30:10|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|5
1609133420000|2020-12-28 05:30:20|4824.4|4821.6|4824.7|4821.9|4824.7|4821.9|4823.9|4821.1|10
1609133430000|2020-12-28 05:30:30|4824.2|4821.4|4823.9|4821.1|4824.7|4821.9|4823.9|4821.1|2
1609133440000|2020-12-28 05:30:40|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.7|4820.9|4
1609133450000|2020-12-28 05:30:50|||||||||2
1609133460000|2020-12-28 05:31:00|||||||||2
1609133480000|2020-12-28 05:31:20|4823.7|4820.9|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|3
1609133490000|2020-12-28 05:31:30|||||||||3
1609133500000|2020-12-28 05:31:40|4822.7|4819.9|4822.4|4819.6|4822.7|4819.9|4821.9|4819.1|11
1609133510000|2020-12-28 05:31:50|4822.7|4819.9|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|0
1609133520000|2020-12-28 05:32:00|||||||||1
1609133530000|2020-12-28 05:32:10|4822.7|4819.9|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|2
1609133540000|2020-12-28 05:32:20|4823.2|4820.4|4822.9|4820.1|4823.7|4820.9|4822.9|4820.1|12
1609133550000|2020-12-28 05:32:30|4822.7|4819.9|4822.9|4820.1|4822.9|4820.1|4822.4|4819.6|2
1609133560000|2020-12-28 05:32:40|4822.7|4819.9|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|1
1609133570000|2020-12-28 05:32:50|||||||||1
1609133580000|2020-12-28 05:33:00|4823.7|4820.9|4824.9|4822.1|4824.9|4822.1|4822.9|4820.1|13
1609133590000|2020-12-28 05:33:10|4824.7|4821.9|4824.7|4821.9|4824.9|4822.1|4823.9|4821.1|8
1609133600000|2020-12-28 05:33:20|4824.4|4821.6|4824.9|4822.1|4824.9|4822.1|4823.9|4821.1|1
1609133620000|2020-12-28 05:33:40|||||||||2
1609133630000|2020-12-28 05:33:50|4824.7|4821.9|4823.9|4821.1|4824.7|4821.9|4823.9|4821.1|5
1609133640000|2020-12-28 05:34:00|4824.2|4821.4|4824.9|4822.1|4824.9|4822.1|4824.2|4821.4|0
1609133650000|2020-12-28 05:34:10|4824.7|4821.9|4823.9|4821.1|4824.9|4822.1|4823.9|4821.1|5
1609133660000|2020-12-28 05:34:20|4822.9|4820.1|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|23
1609133670000|2020-12-28 05:34:30|4823.7|4820.9|4824.9|4822.1|4824.9|4822.1|4823.7|4820.9|6
1609133680000|2020-12-28 05:34:40|4825.1|4822.3|4823.9|4821.1|4825.1|4822.3|4823.9|4821.1|2
1609133690000|2020-12-28 05:34:50|4822.9|4820.1|4824.7|4821.9|4824.9|4822.1|4822.7|4819.9|18
1609133700000|2020-12-28 05:35:00|4824.1|4821.3|4823.9|4821.1|4824.1|4821.3|4823.9|4821.1|6
1609133710000|2020-12-28 05:35:10|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|3
1609133730000|2020-12-28 05:35:30|4825.6|4822.8|4825.9|4823.1|4825.9|4823.1|4825.6|4822.8|10
1609133740000|2020-12-28 05:35:40|4825.7|4822.9|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|18
1609133750000|2020-12-28 05:35:50|4825.1|4822.3|4825.7|4822.9|4825.7|4822.9|4824.9|4822.1|7
1609133760000|2020-12-28 05:36:00|4825.9|4823.1|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|8
1609133770000|2020-12-28 05:36:10|4824.7|4821.9|4823.9|4821.1|4824.7|4821.9|4823.9|4821.1|6
1609133780000|2020-12-28 05:36:20|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|3
1609133790000|2020-12-28 05:36:30|4825.1|4822.3|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|15
1609133800000|2020-12-28 05:36:40|4826.1|4823.3|4825.9|4823.1|4826.1|4823.3|4825.9|4823.1|6
1609133810000|2020-12-28 05:36:50|||||||||2
1609133820000|2020-12-28 05:37:00|4826.2|4823.4|4825.9|4823.1|4826.2|4823.4|4825.9|4823.1|7
1609133830000|2020-12-28 05:37:10|4825.7|4822.9|4825.9|4823.1|4825.9|4823.1|4825.7|4822.9|0
1609133850000|2020-12-28 05:37:30|4826.2|4823.4|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|14
1609133860000|2020-12-28 05:37:40|4826.1|4823.3|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|15
1609133880000|2020-12-28 05:38:00|4826.1|4823.3|4826.9|4824.1|4826.9|4824.1|4825.9|4823.1|5
1609133890000|2020-12-28 05:38:10|4827.1|4824.3|4826.9|4824.1|4827.1|4824.3|4826.9|4824.1|13
1609133900000|2020-12-28 05:38:20|||||||||3
1609133910000|2020-12-28 05:38:30|4825.7|4822.9|4824.9|4822.1|4825.7|4822.9|4824.9|4822.1|34
1609133920000|2020-12-28 05:38:40|4824.2|4821.4|4818.9|4816.1|4824.2|4821.4|4816.4|4813.6|164
1609133930000|2020-12-28 05:38:50|4818.2|4815.4|4816.9|4814.1|4818.9|4816.1|4816.9|4814.1|62
1609133940000|2020-12-28 05:39:00|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4815.9|4813.1|39
1609133950000|2020-12-28 05:39:10|4817.7|4814.9|4817.9|4815.1|4817.9|4815.1|4816.9|4814.1|16
1609133960000|2020-12-28 05:39:20|4818.2|4815.4|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|10
1609133970000|2020-12-28 05:39:30|4818.2|4815.4|4818.4|4815.6|4818.9|4816.1|4817.9|4815.1|6
1609133980000|2020-12-28 05:39:40|4818.7|4815.9|4816.9|4814.1|4818.7|4815.9|4816.9|4814.1|17
1609133990000|2020-12-28 05:39:50|4816.7|4813.9|4815.6|4812.8|4816.7|4813.9|4815.1|4812.3|39
1609134000000|2020-12-28 05:40:00|4815.2|4812.4|4814.2|4811.4|4815.7|4812.9|4813.9|4811.1|37
1609134010000|2020-12-28 05:40:10|4814.1|4811.3|4815.9|4813.1|4815.9|4813.1|4814.1|4811.3|10
1609134020000|2020-12-28 05:40:20|||||||||1
1609134030000|2020-12-28 05:40:30|4815.6|4812.8|4814.9|4812.1|4815.6|4812.8|4814.7|4811.9|4
1609134040000|2020-12-28 05:40:40|4815.1|4812.3|4814.9|4812.1|4815.6|4812.8|4814.9|4812.1|5
1609134050000|2020-12-28 05:40:50|4813.9|4811.1|4813.9|4811.1|4814.9|4812.1|4813.9|4811.1|13
1609134060000|2020-12-28 05:41:00|4814.1|4811.3|4813.9|4811.1|4814.1|4811.3|4813.9|4811.1|21
1609134070000|2020-12-28 05:41:10|4813.6|4810.8|4813.9|4811.1|4813.9|4811.1|4813.1|4810.3|17
1609134080000|2020-12-28 05:41:20|4813.2|4810.4|4812.9|4810.1|4813.2|4810.4|4812.9|4810.1|9
1609134090000|2020-12-28 05:41:30|4813.2|4810.4|4813.6|4810.8|4813.9|4811.1|4812.9|4810.1|14
1609134100000|2020-12-28 05:41:40|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.1|4810.3|8
1609134110000|2020-12-28 05:41:50|||||||||3
1609134120000|2020-12-28 05:42:00|4814.1|4811.3|4814.1|4811.3|4814.1|4811.3|4814.1|4811.3|1
1609134130000|2020-12-28 05:42:10|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|6
1609134140000|2020-12-28 05:42:20|4814.2|4811.4|4814.9|4812.1|4814.9|4812.1|4814.2|4811.4|8
1609134150000|2020-12-28 05:42:30|||||||||1
1609134160000|2020-12-28 05:42:40|4813.9|4811.1|4813.9|4811.1|4814.1|4811.3|4813.9|4811.1|13
1609134170000|2020-12-28 05:42:50|4814.6|4811.8|4815.9|4813.1|4815.9|4813.1|4813.9|4811.1|29
1609134180000|2020-12-28 05:43:00|4814.9|4812.1|4815.4|4812.6|4815.7|4812.9|4814.9|4812.1|11
1609134190000|2020-12-28 05:43:10|4815.7|4812.9|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|5
1609134200000|2020-12-28 05:43:20|4814.1|4811.3|4814.4|4811.6|4814.9|4812.1|4814.1|4811.3|28
1609134210000|2020-12-28 05:43:30|4814.7|4811.9|4814.9|4812.1|4814.9|4812.1|4814.7|4811.9|1
1609134220000|2020-12-28 05:43:40|4814.7|4811.9|4814.1|4811.3|4814.7|4811.9|4814.1|4811.3|10
1609134230000|2020-12-28 05:43:50|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|0
1609134240000|2020-12-28 05:44:00|4814.6|4811.8|4812.9|4810.1|4814.6|4811.8|4812.9|4810.1|33
1609134250000|2020-12-28 05:44:10|||||||||2
1609134260000|2020-12-28 05:44:20|4813.2|4810.4|4813.9|4811.1|4813.9|4811.1|4813.2|4810.4|10
1609134270000|2020-12-28 05:44:30|||||||||3
1609134290000|2020-12-28 05:44:50|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|6
1609134300000|2020-12-28 05:45:00|4812.7|4809.9|4811.9|4809.1|4812.9|4810.1|4810.9|4808.1|20
1609134310000|2020-12-28 05:45:10|||||||||1
1609134320000|2020-12-28 05:45:20|4812.6|4809.8|4812.9|4810.1|4812.9|4810.1|4811.9|4809.1|12
1609134330000|2020-12-28 05:45:30|||||||||1
1609134340000|2020-12-28 05:45:40|||||||||1
1609134350000|2020-12-28 05:45:50|4813.6|4810.8|4813.9|4811.1|4813.9|4811.1|4813.6|4810.8|9
1609134360000|2020-12-28 05:46:00|4813.6|4810.8|4811.9|4809.1|4813.6|4810.8|4811.9|4809.1|7
1609134370000|2020-12-28 05:46:10|4812.6|4809.8|4812.9|4810.1|4812.9|4810.1|4812.2|4809.4|2
1609134380000|2020-12-28 05:46:20|4813.2|4810.4|4812.9|4810.1|4813.7|4810.9|4812.9|4810.1|2
1609134390000|2020-12-28 05:46:30|||||||||1
1609134400000|2020-12-28 05:46:40|4813.6|4810.8|4813.4|4810.6|4813.6|4810.8|4813.4|4810.6|5
1609134410000|2020-12-28 05:46:50|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|4812.9|4810.1|3
1609134420000|2020-12-28 05:47:00|4813.4|4810.6|4812.9|4810.1|4813.4|4810.6|4812.9|4810.1|5
1609134430000|2020-12-28 05:47:10|4813.1|4810.3|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|8
1609134440000|2020-12-28 05:47:20|||||||||1
1609134450000|2020-12-28 05:47:30|4814.6|4811.8|4813.9|4811.1|4814.7|4811.9|4813.9|4811.1|6
1609134470000|2020-12-28 05:47:50|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.1|4810.3|10
1609134480000|2020-12-28 05:48:00|4813.1|4810.3|4812.9|4810.1|4813.1|4810.3|4811.9|4809.1|11
1609134490000|2020-12-28 05:48:10|4812.2|4809.4|4813.1|4810.3|4813.1|4810.3|4811.9|4809.1|1
1609134500000|2020-12-28 05:48:20|4812.9|4810.1|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|7
1609134520000|2020-12-28 05:48:40|4814.2|4811.4|4814.9|4812.1|4814.9|4812.1|4814.2|4811.4|9
1609134540000|2020-12-28 05:49:00|||||||||2
1609134550000|2020-12-28 05:49:10|4815.1|4812.3|4815.9|4813.1|4815.9|4813.1|4815.1|4812.3|8
1609134560000|2020-12-28 05:49:20|4815.6|4812.8|4815.9|4813.1|4815.9|4813.1|4815.6|4812.8|3
1609134570000|2020-12-28 05:49:30|||||||||3
1609134580000|2020-12-28 05:49:40|4816.2|4813.4|4815.9|4813.1|4816.2|4813.4|4815.9|4813.1|2
1609134590000|2020-12-28 05:49:50|||||||||2
1609134610000|2020-12-28 05:50:10|4815.7|4812.9|4815.9|4813.1|4815.9|4813.1|4814.9|4812.1|11
1609134620000|2020-12-28 05:50:20|||||||||1
1609134630000|2020-12-28 05:50:30|||||||||1
1609134680000|2020-12-28 05:51:20|||||||||1
1609134710000|2020-12-28 05:51:50|4815.6|4812.8|4816.1|4813.3|4816.1|4813.3|4815.6|4812.8|4
1609134750000|2020-12-28 05:52:30|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|8
1609134760000|2020-12-28 05:52:40|||||||||1
1609134770000|2020-12-28 05:52:50|||||||||3
1609134780000|2020-12-28 05:53:00|4816.7|4813.9|4814.7|4811.9|4816.7|4813.9|4813.9|4811.1|30
1609134790000|2020-12-28 05:53:10|4815.1|4812.3|4815.9|4813.1|4816.1|4813.3|4815.1|4812.3|9
1609134810000|2020-12-28 05:53:30|4815.1|4812.3|4815.4|4812.6|4815.4|4812.6|4815.1|4812.3|9
1609134820000|2020-12-28 05:53:40|4815.1|4812.3|4815.9|4813.1|4815.9|4813.1|4815.1|4812.3|0
1609134830000|2020-12-28 05:53:50|4815.2|4812.4|4815.1|4812.3|4815.2|4812.4|4815.1|4812.3|2
1609134840000|2020-12-28 05:54:00|4814.9|4812.1|4814.9|4812.1|4815.1|4812.3|4814.9|4812.1|8
1609134860000|2020-12-28 05:54:20|4815.1|4812.3|4815.9|4813.1|4815.9|4813.1|4815.1|4812.3|9
1609134880000|2020-12-28 05:54:40|||||||||2
1609134890000|2020-12-28 05:54:50|||||||||2
1609134900000|2020-12-28 05:55:00|4815.4|4812.6|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|1
1609134910000|2020-12-28 05:55:10|4815.1|4812.3|4814.9|4812.1|4815.4|4812.6|4814.9|4812.1|3
1609134920000|2020-12-28 05:55:20|||||||||1
1609134930000|2020-12-28 05:55:30|4815.1|4812.3|4814.9|4812.1|4815.1|4812.3|4814.9|4812.1|4
1609134940000|2020-12-28 05:55:40|||||||||3
1609134950000|2020-12-28 05:55:50|||||||||2
1609134960000|2020-12-28 05:56:00|4814.7|4811.9|4813.9|4811.1|4814.7|4811.9|4813.9|4811.1|9
1609134970000|2020-12-28 05:56:10|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|4812.9|4810.1|31
1609134980000|2020-12-28 05:56:20|4813.1|4810.3|4812.9|4810.1|4813.1|4810.3|4812.7|4809.9|2
1609134990000|2020-12-28 05:56:30|||||||||1
1609135000000|2020-12-28 05:56:40|||||||||1
1609135010000|2020-12-28 05:56:50|4812.6|4809.8|4811.9|4809.1|4812.6|4809.8|4811.9|4809.1|5
1609135020000|2020-12-28 05:57:00|4811.1|4808.3|4810.9|4808.1|4811.1|4808.3|4810.9|4808.1|17
1609135030000|2020-12-28 05:57:10|4811.6|4808.8|4811.9|4809.1|4811.9|4809.1|4811.6|4808.8|32
1609135040000|2020-12-28 05:57:20|||||||||2
1609135050000|2020-12-28 05:57:30|4812.4|4809.6|4812.9|4810.1|4812.9|4810.1|4812.4|4809.6|10
1609135060000|2020-12-28 05:57:40|4813.1|4810.3|4813.1|4810.3|4813.1|4810.3|4812.9|4810.1|7
1609135070000|2020-12-28 05:57:50|4813.7|4810.9|4813.1|4810.3|4813.9|4811.1|4812.9|4810.1|13
1609135080000|2020-12-28 05:58:00|4812.9|4810.1|4813.1|4810.3|4813.1|4810.3|4812.9|4810.1|1
1609135090000|2020-12-28 05:58:10|4813.2|4810.4|4813.9|4811.1|4813.9|4811.1|4813.2|4810.4|5
1609135100000|2020-12-28 05:58:20|4813.2|4810.4|4813.9|4811.1|4813.9|4811.1|4813.1|4810.3|5
1609135110000|2020-12-28 05:58:30|4814.1|4811.3|4814.1|4811.3|4814.4|4811.6|4813.9|4811.1|7
1609135120000|2020-12-28 05:58:40|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|3
1609135140000|2020-12-28 05:59:00|4814.4|4811.6|4814.9|4812.1|4814.9|4812.1|4814.4|4811.6|20
1609135150000|2020-12-28 05:59:10|||||||||1
1609135160000|2020-12-28 05:59:20|4814.2|4811.4|4813.9|4811.1|4814.2|4811.4|4813.9|4811.1|9
1609135170000|2020-12-28 05:59:30|4813.2|4810.4|4812.9|4810.1|4813.2|4810.4|4812.9|4810.1|5
1609135180000|2020-12-28 05:59:40|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|7
1609135190000|2020-12-28 05:59:50|4814.2|4811.4|4813.9|4811.1|4814.2|4811.4|4813.9|4811.1|1
1609135200000|2020-12-28 06:00:00|4813.2|4810.4|4812.9|4810.1|4813.9|4811.1|4812.9|4810.1|26
1609135210000|2020-12-28 06:00:10|4813.7|4810.9|4813.9|4811.1|4813.9|4811.1|4813.7|4810.9|3
1609135220000|2020-12-28 06:00:20|4814.1|4811.3|4813.9|4811.1|4814.7|4811.9|4813.9|4811.1|11
1609135230000|2020-12-28 06:00:30|4813.2|4810.4|4811.9|4809.1|4813.2|4810.4|4811.1|4808.3|38
1609135240000|2020-12-28 06:00:40|||||||||1
1609135250000|2020-12-28 06:00:50|4811.7|4808.9|4811.9|4809.1|4811.9|4809.1|4811.1|4808.3|6
1609135260000|2020-12-28 06:01:00|||||||||1
1609135270000|2020-12-28 06:01:10|4811.6|4808.8|4809.9|4807.1|4811.6|4808.8|4809.9|4807.1|28
1609135280000|2020-12-28 06:01:20|||||||||3
1609135290000|2020-12-28 06:01:30|||||||||3
1609135300000|2020-12-28 06:01:40|4809.6|4806.8|4809.9|4807.1|4809.9|4807.1|4809.1|4806.3|35
1609135310000|2020-12-28 06:01:50|||||||||4
1609135320000|2020-12-28 06:02:00|||||||||6
1609135330000|2020-12-28 06:02:10|4809.2|4806.4|4808.9|4806.1|4809.2|4806.4|4808.9|4806.1|5
1609135340000|2020-12-28 06:02:20|4808.7|4805.9|4808.7|4805.9|4808.9|4806.1|4808.7|4805.9|3
1609135350000|2020-12-28 06:02:30|4808.4|4805.6|4807.9|4805.1|4808.4|4805.6|4807.9|4805.1|23
1609135360000|2020-12-28 06:02:40|||||||||6
1609135370000|2020-12-28 06:02:50|||||||||4
1609135380000|2020-12-28 06:03:00|||||||||2
1609135390000|2020-12-28 06:03:10|4807.4|4804.6|4807.9|4805.1|4807.9|4805.1|4807.4|4804.6|10
1609135400000|2020-12-28 06:03:20|4807.7|4804.9|4807.9|4805.1|4807.9|4805.1|4807.1|4804.3|25
1609135410000|2020-12-28 06:03:30|4807.6|4804.8|4808.1|4805.3|4808.9|4806.1|4807.1|4804.3|31
1609135420000|2020-12-28 06:03:40|4808.4|4805.6|4807.9|4805.1|4808.9|4806.1|4807.9|4805.1|7
1609135430000|2020-12-28 06:03:50|4808.1|4805.3|4807.9|4805.1|4808.1|4805.3|4807.9|4805.1|7
1609135440000|2020-12-28 06:04:00|4807.7|4804.9|4801.9|4799.1|4807.9|4805.1|4800.1|4797.3|195
1609135450000|2020-12-28 06:04:10|4801.7|4798.9|4801.9|4799.1|4802.9|4800.1|4800.7|4797.9|54
1609135460000|2020-12-28 06:04:20|4801.6|4798.8|4800.9|4798.1|4802.4|4799.6|4800.9|4798.1|28
1609135470000|2020-12-28 06:04:30|4801.2|4798.4|4800.9|4798.1|4802.9|4800.1|4800.9|4798.1|43
1609135480000|2020-12-28 06:04:40|4800.7|4797.9|4800.9|4798.1|4800.9|4798.1|4800.7|4797.9|17
1609135490000|2020-12-28 06:04:50|4800.4|4797.6|4800.9|4798.1|4800.9|4798.1|4800.4|4797.6|25
1609135500000|2020-12-28 06:05:00|4800.8|4798|4800.9|4798.1|4800.9|4798.1|4800.8|4798|20
1609135510000|2020-12-28 06:05:10|4801.8|4799|4801.9|4799.1|4802.9|4800.1|4801.8|4799|27
1609135520000|2020-12-28 06:05:20|4801.1|4798.3|4800.9|4798.1|4801.9|4799.1|4800.9|4798.1|23
1609135530000|2020-12-28 06:05:30|4800.6|4797.8|4800.9|4798.1|4800.9|4798.1|4800.1|4797.3|38
1609135540000|2020-12-28 06:05:40|4800.2|4797.4|4801.1|4798.3|4801.1|4798.3|4799.9|4797.1|7
1609135550000|2020-12-28 06:05:50|4800.9|4798.1|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|8
1609135560000|2020-12-28 06:06:00|4799.8|4797|4795.9|4793.1|4799.8|4797|4795.9|4793.1|96
1609135570000|2020-12-28 06:06:10|4796.1|4793.3|4796.9|4794.1|4796.9|4794.1|4795.6|4792.8|54
1609135580000|2020-12-28 06:06:20|4796.6|4793.8|4795.9|4793.1|4796.6|4793.8|4795.9|4793.1|27
1609135590000|2020-12-28 06:06:30|4796.6|4793.8|4796.9|4794.1|4797.3|4794.5|4796.6|4793.8|49
1609135600000|2020-12-28 06:06:40|4797.4|4794.6|4798.9|4796.1|4798.9|4796.1|4797.4|4794.6|35
1609135610000|2020-12-28 06:06:50|4798.2|4795.4|4796.9|4794.1|4798.2|4795.4|4796.9|4794.1|22
1609135620000|2020-12-28 06:07:00|4797.9|4795.1|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|8
1609135630000|2020-12-28 06:07:10|4797.8|4795|4796.9|4794.1|4797.8|4795|4796.9|4794.1|20
1609135640000|2020-12-28 06:07:20|4796.8|4794|4795.9|4793.1|4796.9|4794.1|4795.9|4793.1|22
1609135650000|2020-12-28 06:07:30|4796.6|4793.8|4796.8|4794|4796.8|4794|4795.9|4793.1|25
1609135660000|2020-12-28 06:07:40|4797.8|4795|4797.9|4795.1|4799.8|4797|4797.8|4795|62
1609135670000|2020-12-28 06:07:50|4797.8|4795|4796.9|4794.1|4797.8|4795|4796.9|4794.1|7
1609135680000|2020-12-28 06:08:00|4796.8|4794|4796.9|4794.1|4796.9|4794.1|4795.9|4793.1|27
1609135690000|2020-12-28 06:08:10|4797.9|4795.1|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|13
1609135700000|2020-12-28 06:08:20|4798.6|4795.8|4797.9|4795.1|4798.6|4795.8|4796.9|4794.1|13
1609135710000|2020-12-28 06:08:30|||||||||5
1609135720000|2020-12-28 06:08:40|4797.4|4794.6|4796.2|4793.4|4797.4|4794.6|4796.1|4793.3|24
1609135730000|2020-12-28 06:08:50|4795.9|4793.1|4795.9|4793.1|4795.9|4793.1|4795.2|4792.4|29
1609135740000|2020-12-28 06:09:00|4795.8|4793|4795.8|4793|4795.9|4793.1|4794.9|4792.1|17
1609135750000|2020-12-28 06:09:10|4795.1|4792.3|4793.9|4791.1|4795.8|4793|4793.8|4791|39
1609135760000|2020-12-28 06:09:20|4794.3|4791.5|4793.9|4791.1|4794.3|4791.5|4793.9|4791.1|5
1609135770000|2020-12-28 06:09:30|4793.6|4790.8|4793.1|4790.3|4793.9|4791.1|4793.1|4790.3|15
1609135780000|2020-12-28 06:09:40|4793.8|4791|4793.9|4791.1|4793.9|4791.1|4793.1|4790.3|19
1609135790000|2020-12-28 06:09:50|4794.8|4792|4793.9|4791.1|4795.9|4793.1|4793.9|4791.1|15
1609135800000|2020-12-28 06:10:00|4793.8|4791|4793.1|4790.3|4793.9|4791.1|4792.9|4790.1|42
1609135810000|2020-12-28 06:10:10|4792.9|4790.1|4794.9|4792.1|4794.9|4792.1|4792.9|4790.1|22
1609135820000|2020-12-28 06:10:20|4795.8|4793|4796.4|4793.6|4796.8|4794|4795.8|4793|36
1609135830000|2020-12-28 06:10:30|4796.8|4794|4797.4|4794.6|4797.9|4795.1|4796.8|4794|17
1609135840000|2020-12-28 06:10:40|4797.1|4794.3|4797.8|4795|4797.8|4795|4796.9|4794.1|5
1609135850000|2020-12-28 06:10:50|4797.9|4795.1|4797.9|4795.1|4797.9|4795.1|4797.9|4795.1|3
1609135860000|2020-12-28 06:11:00|4798.1|4795.3|4797.9|4795.1|4798.1|4795.3|4797.9|4795.1|42
1609135870000|2020-12-28 06:11:10|||||||||5
1609135880000|2020-12-28 06:11:20|||||||||1
1609135890000|2020-12-28 06:11:30|||||||||4
1609135900000|2020-12-28 06:11:40|4798.6|4795.8|4799.9|4797.1|4799.9|4797.1|4798.6|4795.8|25
1609135910000|2020-12-28 06:11:50|4800.1|4797.3|4798.9|4796.1|4800.4|4797.6|4798.9|4796.1|27
1609135920000|2020-12-28 06:12:00|4799.3|4796.5|4797.9|4795.1|4799.3|4796.5|4797.9|4795.1|11
1609135930000|2020-12-28 06:12:10|4798.8|4796|4798.9|4796.1|4798.9|4796.1|4798.8|4796|2
1609135940000|2020-12-28 06:12:20|4799.6|4796.8|4798.9|4796.1|4799.8|4797|4797.9|4795.1|56
1609135950000|2020-12-28 06:12:30|4799.1|4796.3|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|13
1609135960000|2020-12-28 06:12:40|||||||||2
1609135970000|2020-12-28 06:12:50|4798.1|4795.3|4796.9|4794.1|4798.1|4795.3|4796.1|4793.3|61
1609135980000|2020-12-28 06:13:00|4796.6|4793.8|4796.1|4793.3|4796.6|4793.8|4796.1|4793.3|1
1609135990000|2020-12-28 06:13:10|4795.9|4793.1|4795.9|4793.1|4795.9|4793.1|4795.9|4793.1|4
1609136000000|2020-12-28 06:13:20|4796.3|4793.5|4796.9|4794.1|4796.9|4794.1|4796.1|4793.3|8
1609136020000|2020-12-28 06:13:40|4797.1|4794.3|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|7
1609136040000|2020-12-28 06:14:00|||||||||1
1609136050000|2020-12-28 06:14:10|4798.1|4795.3|4798.9|4796.1|4798.9|4796.1|4798.1|4795.3|21
1609136060000|2020-12-28 06:14:20|4798.2|4795.4|4797.9|4795.1|4798.2|4795.4|4797.9|4795.1|2
1609136070000|2020-12-28 06:14:30|4798.1|4795.3|4798.9|4796.1|4799.8|4797|4798.1|4795.3|15
1609136080000|2020-12-28 06:14:40|4798.6|4795.8|4796.9|4794.1|4798.8|4796|4796.9|4794.1|30
1609136090000|2020-12-28 06:14:50|4796.8|4794|4795.9|4793.1|4796.8|4794|4795.1|4792.3|13
1609136100000|2020-12-28 06:15:00|4795.8|4793|4794.9|4792.1|4795.8|4793|4794.8|4792|9
1609136110000|2020-12-28 06:15:10|4794.1|4791.3|4793.9|4791.1|4794.1|4791.3|4793.8|4791|26
1609136120000|2020-12-28 06:15:20|4793.1|4790.3|4792.9|4790.1|4793.9|4791.1|4792.9|4790.1|8
1609136130000|2020-12-28 06:15:30|4791.9|4789.1|4791.9|4789.1|4791.9|4789.1|4791.1|4788.3|38
1609136140000|2020-12-28 06:15:40|4792.6|4789.8|4792.9|4790.1|4792.9|4790.1|4792.6|4789.8|28
1609136150000|2020-12-28 06:15:50|4793.1|4790.3|4792.9|4790.1|4793.9|4791.1|4792.9|4790.1|12
1609136160000|2020-12-28 06:16:00|4793.8|4791|4793.9|4791.1|4793.9|4791.1|4793.6|4790.8|11
1609136170000|2020-12-28 06:16:10|4794.6|4791.8|4794.9|4792.1|4794.9|4792.1|4794.4|4791.6|7
1609136180000|2020-12-28 06:16:20|4795.6|4792.8|4795.9|4793.1|4795.9|4793.1|4795.6|4792.8|7
1609136190000|2020-12-28 06:16:30|||||||||2
1609136200000|2020-12-28 06:16:40|4796.8|4794|4796.8|4794|4796.8|4794|4795.9|4793.1|14
1609136210000|2020-12-28 06:16:50|4796.9|4794.1|4797.8|4795|4797.8|4795|4796.9|4794.1|10
1609136220000|2020-12-28 06:17:00|4797.9|4795.1|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|17
1609136230000|2020-12-28 06:17:10|4799.1|4796.3|4798.9|4796.1|4799.8|4797|4798.9|4796.1|20
1609136240000|2020-12-28 06:17:20|||||||||9
1609136250000|2020-12-28 06:17:30|4799.3|4796.5|4798.9|4796.1|4800.8|4798|4798.9|4796.1|49
1609136260000|2020-12-28 06:17:40|4799.6|4796.8|4799.9|4797.1|4799.9|4797.1|4798.9|4796.1|25
1609136270000|2020-12-28 06:17:50|4798.9|4796.1|4799.9|4797.1|4799.9|4797.1|4798.9|4796.1|3
1609136280000|2020-12-28 06:18:00|4799.2|4796.4|4798.6|4795.8|4799.4|4796.6|4798.1|4795.3|11
1609136290000|2020-12-28 06:18:10|4798.2|4795.4|4797.9|4795.1|4798.6|4795.8|4797.9|4795.1|2
1609136300000|2020-12-28 06:18:20|4798.9|4796.1|4799.9|4797.1|4799.9|4797.1|4798.9|4796.1|9
1609136310000|2020-12-28 06:18:30|4800.3|4797.5|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|23
1609136320000|2020-12-28 06:18:40|||||||||10
1609136330000|2020-12-28 06:18:50|4801.3|4798.5|4800.9|4798.1|4801.3|4798.5|4800.9|4798.1|4
1609136340000|2020-12-28 06:19:00|4800.2|4797.4|4798.9|4796.1|4800.2|4797.4|4797.9|4795.1|57
1609136350000|2020-12-28 06:19:10|4799.3|4796.5|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|10
1609136360000|2020-12-28 06:19:20|||||||||2
1609136370000|2020-12-28 06:19:30|||||||||2
1609136380000|2020-12-28 06:19:40|4799.8|4797|4798.9|4796.1|4799.8|4797|4798.9|4796.1|7
1609136390000|2020-12-28 06:19:50|4797.6|4794.8|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|35
1609136400000|2020-12-28 06:20:00|4797.1|4794.3|4796.8|4794|4797.8|4795|4795.9|4793.1|65
1609136410000|2020-12-28 06:20:10|4795.4|4792.6|4797.9|4795.1|4798.1|4795.3|4794.9|4792.1|40
1609136420000|2020-12-28 06:20:20|4796.9|4794.1|4796.9|4794.1|4797.8|4795|4796.9|4794.1|24
1609136430000|2020-12-28 06:20:30|4797.1|4794.3|4798.8|4796|4798.8|4796|4796.9|4794.1|21
1609136440000|2020-12-28 06:20:40|4797.8|4795|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|11
1609136450000|2020-12-28 06:20:50|4798.3|4795.5|4797.9|4795.1|4798.8|4796|4797.9|4795.1|11
1609136460000|2020-12-28 06:21:00|4795.9|4793.1|4793.9|4791.1|4795.9|4793.1|4793.9|4791.1|38
1609136470000|2020-12-28 06:21:10|4794.3|4791.5|4794.9|4792.1|4794.9|4792.1|4794.3|4791.5|7
1609136480000|2020-12-28 06:21:20|4795.6|4792.8|4794.9|4792.1|4795.8|4793|4793.9|4791.1|18
1609136500000|2020-12-28 06:21:40|4793.9|4791.1|4793.9|4791.1|4793.9|4791.1|4792.8|4790|15
1609136510000|2020-12-28 06:21:50|4794.6|4791.8|4795.9|4793.1|4795.9|4793.1|4793.9|4791.1|14
1609136520000|2020-12-28 06:22:00|4795.8|4793|4795.9|4793.1|4795.9|4793.1|4794.9|4792.1|29
1609136530000|2020-12-28 06:22:10|4796.3|4793.5|4796.9|4794.1|4796.9|4794.1|4796.1|4793.3|14
1609136540000|2020-12-28 06:22:20|4797.8|4795|4797.9|4795.1|4798.4|4795.6|4797.8|4795|4
1609136550000|2020-12-28 06:22:30|4798.3|4795.5|4797.9|4795.1|4798.8|4796|4797.9|4795.1|17
1609136560000|2020-12-28 06:22:40|4798.8|4796|4799.9|4797.1|4799.9|4797.1|4798.4|4795.6|12
1609136570000|2020-12-28 06:22:50|4800.8|4798|4800.9|4798.1|4801.9|4799.1|4800.8|4798|37
1609136580000|2020-12-28 06:23:00|4801.1|4798.3|4800.9|4798.1|4801.1|4798.3|4800.9|4798.1|12
1609136590000|2020-12-28 06:23:10|4801.2|4798.4|4800.9|4798.1|4801.9|4799.1|4800.8|4798|37
1609136600000|2020-12-28 06:23:20|4801.6|4798.8|4800.9|4798.1|4801.8|4799|4800.9|4798.1|4
1609136610000|2020-12-28 06:23:30|4801.1|4798.3|4800.9|4798.1|4801.8|4799|4800.9|4798.1|6
1609136620000|2020-12-28 06:23:40|4800.8|4798|4800.8|4798|4800.9|4798.1|4800.8|4798|10
1609136630000|2020-12-28 06:23:50|4800.9|4798.1|4801.8|4799|4801.8|4799|4800.9|4798.1|22
1609136640000|2020-12-28 06:24:00|4800.9|4798.1|4800.9|4798.1|4801.8|4799|4800.8|4798|15
1609136650000|2020-12-28 06:24:10|4801.8|4799|4800.9|4798.1|4801.8|4799|4800.9|4798.1|21
1609136660000|2020-12-28 06:24:20|4801.3|4798.5|4801.9|4799.1|4801.9|4799.1|4801.3|4798.5|0
1609136670000|2020-12-28 06:24:30|4802.3|4799.5|4801.9|4799.1|4802.6|4799.8|4801.9|4799.1|34
1609136680000|2020-12-28 06:24:40|4801.1|4798.3|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|11
1609136690000|2020-12-28 06:24:50|4801.8|4799|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|12
1609136700000|2020-12-28 06:25:00|4801.8|4799|4801.8|4799|4801.9|4799.1|4800.9|4798.1|18
1609136710000|2020-12-28 06:25:10|4801.1|4798.3|4802.9|4800.1|4802.9|4800.1|4800.9|4798.1|45
1609136720000|2020-12-28 06:25:20|4803.1|4800.3|4803.9|4801.1|4803.9|4801.1|4802.9|4800.1|15
1609136730000|2020-12-28 06:25:30|4803.8|4801|4804.9|4802.1|4804.9|4802.1|4803.8|4801|33
1609136740000|2020-12-28 06:25:40|4804.6|4801.8|4802.9|4800.1|4804.9|4802.1|4802.9|4800.1|37
1609136750000|2020-12-28 06:25:50|4803.1|4800.3|4803.9|4801.1|4803.9|4801.1|4803.1|4800.3|10
1609136760000|2020-12-28 06:26:00|4803.8|4801|4802.9|4800.1|4803.8|4801|4802.9|4800.1|10
1609136770000|2020-12-28 06:26:10|4803.1|4800.3|4804.9|4802.1|4805.1|4802.3|4803.1|4800.3|20
1609136780000|2020-12-28 06:26:20|4805.6|4802.8|4805.9|4803.1|4806.1|4803.3|4805.1|4802.3|14
1609136790000|2020-12-28 06:26:30|4805.1|4802.3|4805.4|4802.6|4805.8|4803|4804.9|4802.1|22
1609136800000|2020-12-28 06:26:40|4805.1|4802.3|4804.9|4802.1|4805.4|4802.6|4803.9|4801.1|35
1609136810000|2020-12-28 06:26:50|||||||||3
1609136820000|2020-12-28 06:27:00|4804.2|4801.4|4803.9|4801.1|4804.2|4801.4|4803.9|4801.1|19
1609136830000|2020-12-28 06:27:10|4803.6|4800.8|4802.9|4800.1|4803.6|4800.8|4802.9|4800.1|7
1609136840000|2020-12-28 06:27:20|||||||||4
1609136850000|2020-12-28 06:27:30|4802.2|4799.4|4801.9|4799.1|4802.2|4799.4|4801.9|4799.1|19
1609136860000|2020-12-28 06:27:40|4801.6|4798.8|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|5
1609136870000|2020-12-28 06:27:50|||||||||3
1609136880000|2020-12-28 06:28:00|4802.1|4799.3|4802.8|4800|4802.8|4800|4802.1|4799.3|7
1609136890000|2020-12-28 06:28:10|4802.9|4800.1|4802.4|4799.6|4802.9|4800.1|4801.9|4799.1|19
1609136900000|2020-12-28 06:28:20|4802.9|4800.1|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|12
1609136910000|2020-12-28 06:28:30|4802.6|4799.8|4802.9|4800.1|4803.1|4800.3|4802.6|4799.8|16
1609136920000|2020-12-28 06:28:40|4803.1|4800.3|4802.9|4800.1|4803.1|4800.3|4802.9|4800.1|3
1609136930000|2020-12-28 06:28:50|4803.8|4801|4803.9|4801.1|4803.9|4801.1|4803.8|4801|7
1609136940000|2020-12-28 06:29:00|||||||||2
1609136950000|2020-12-28 06:29:10|4804.2|4801.4|4803.9|4801.1|4804.9|4802.1|4803.9|4801.1|24
1609136960000|2020-12-28 06:29:20|||||||||2
1609136970000|2020-12-28 06:29:30|4804.1|4801.3|4802.9|4800.1|4804.1|4801.3|4802.9|4800.1|4
1609136990000|2020-12-28 06:29:50|4802.6|4799.8|4801.9|4799.1|4802.6|4799.8|4801.9|4799.1|6
1609137000000|2020-12-28 06:30:00|4801.1|4798.3|4800.9|4798.1|4801.1|4798.3|4800.9|4798.1|6
1609137010000|2020-12-28 06:30:10|4800.2|4797.4|4800.9|4798.1|4800.9|4798.1|4800.1|4797.3|18
1609137020000|2020-12-28 06:30:20|4800.6|4797.8|4799.9|4797.1|4800.9|4798.1|4799.2|4796.4|14
1609137030000|2020-12-28 06:30:30|4799.6|4796.8|4799.1|4796.3|4799.9|4797.1|4799.1|4796.3|18
1609137040000|2020-12-28 06:30:40|||||||||4
1609137050000|2020-12-28 06:30:50|4799.9|4797.1|4800.1|4797.3|4800.1|4797.3|4799.9|4797.1|20
1609137060000|2020-12-28 06:31:00|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|12
1609137070000|2020-12-28 06:31:10|||||||||1
1609137080000|2020-12-28 06:31:20|4798.1|4795.3|4798.8|4796|4798.8|4796|4798.1|4795.3|29
1609137090000|2020-12-28 06:31:30|4798.9|4796.1|4798.9|4796.1|4798.9|4796.1|4798.9|4796.1|4
1609137100000|2020-12-28 06:31:40|4798.2|4795.4|4798.1|4795.3|4798.2|4795.4|4798.1|4795.3|11
1609137110000|2020-12-28 06:31:50|||||||||3
1609137120000|2020-12-28 06:32:00|4797.4|4794.6|4796.9|4794.1|4798.1|4795.3|4796.9|4794.1|27
1609137130000|2020-12-28 06:32:10|4797.1|4794.3|4796.9|4794.1|4797.1|4794.3|4796.9|4794.1|9
1609137140000|2020-12-28 06:32:20|4797.1|4794.3|4794.9|4792.1|4797.1|4794.3|4794.9|4792.1|34
1609137150000|2020-12-28 06:32:30|4795.1|4792.3|4796.9|4794.1|4796.9|4794.1|4794.9|4792.1|10
1609137160000|2020-12-28 06:32:40|4797.8|4795|4795.1|4792.3|4797.9|4795.1|4795.1|4792.3|30
1609137170000|2020-12-28 06:32:50|4794.9|4792.1|4794.9|4792.1|4794.9|4792.1|4794.9|4792.1|0
1609137180000|2020-12-28 06:33:00|4794.1|4791.3|4794.9|4792.1|4794.9|4792.1|4793.9|4791.1|8
1609137190000|2020-12-28 06:33:10|4795.9|4793.1|4797.1|4794.3|4797.1|4794.3|4794.9|4792.1|42
1609137200000|2020-12-28 06:33:20|4797.9|4795.1|4797.9|4795.1|4798.1|4795.3|4797.9|4795.1|11
1609137210000|2020-12-28 06:33:30|4798.3|4795.5|4798.9|4796.1|4798.9|4796.1|4797.9|4795.1|13
1609137220000|2020-12-28 06:33:40|4799.3|4796.5|4799.9|4797.1|4799.9|4797.1|4799.3|4796.5|3
1609137230000|2020-12-28 06:33:50|4800.9|4798.1|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|20
1609137240000|2020-12-28 06:34:00|4799.9|4797.1|4799.9|4797.1|4799.9|4797.1|4799.9|4797.1|5
1609137250000|2020-12-28 06:34:10|4798.9|4796.1|4798.9|4796.1|4798.9|4796.1|4798.9|4796.1|5
1609137260000|2020-12-28 06:34:20|4799.6|4796.8|4800.1|4797.3|4800.1|4797.3|4799.6|4796.8|4
1609137270000|2020-12-28 06:34:30|4799.6|4796.8|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|28
1609137290000|2020-12-28 06:34:50|4799.6|4796.8|4799.9|4797.1|4799.9|4797.1|4799.1|4796.3|17
1609137300000|2020-12-28 06:35:00|||||||||2
1609137310000|2020-12-28 06:35:10|||||||||8
1609137320000|2020-12-28 06:35:20|4799.2|4796.4|4799.9|4797.1|4799.9|4797.1|4799.1|4796.3|13
1609137330000|2020-12-28 06:35:30|4799.6|4796.8|4799.1|4796.3|4799.6|4796.8|4799.1|4796.3|2
1609137350000|2020-12-28 06:35:50|4798.9|4796.1|4799.1|4796.3|4799.1|4796.3|4798.9|4796.1|1
1609137370000|2020-12-28 06:36:10|4798.9|4796.1|4799.9|4797.1|4800.1|4797.3|4798.6|4795.8|33
1609137380000|2020-12-28 06:36:20|4800.9|4798.1|4800.9|4798.1|4801.1|4798.3|4800.9|4798.1|2
1609137390000|2020-12-28 06:36:30|4801.1|4798.3|4801.9|4799.1|4801.9|4799.1|4801.1|4798.3|1
1609137400000|2020-12-28 06:36:40|4802.1|4799.3|4802.9|4800.1|4802.9|4800.1|4801.9|4799.1|16
1609137420000|2020-12-28 06:37:00|||||||||2
1609137430000|2020-12-28 06:37:10|4803.1|4800.3|4802.9|4800.1|4803.6|4800.8|4802.9|4800.1|11
1609137450000|2020-12-28 06:37:30|4803.6|4800.8|4802.9|4800.1|4803.6|4800.8|4802.9|4800.1|11
1609137460000|2020-12-28 06:37:40|4802.1|4799.3|4803.1|4800.3|4803.6|4800.8|4802.1|4799.3|11
1609137470000|2020-12-28 06:37:50|4803.2|4800.4|4802.9|4800.1|4803.9|4801.1|4802.9|4800.1|2
1609137480000|2020-12-28 06:38:00|4803.1|4800.3|4803.9|4801.1|4803.9|4801.1|4802.9|4800.1|9
1609137490000|2020-12-28 06:38:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|1
1609137510000|2020-12-28 06:38:30|4803.9|4801.1|4804.1|4801.3|4804.1|4801.3|4803.9|4801.1|0
1609137520000|2020-12-28 06:38:40|4804.9|4802.1|4805.9|4803.1|4805.9|4803.1|4804.9|4802.1|19
1609137530000|2020-12-28 06:38:50|4806.1|4803.3|4806.9|4804.1|4806.9|4804.1|4806.1|4803.3|15
1609137540000|2020-12-28 06:39:00|4807.3|4804.5|4807.9|4805.1|4808.9|4806.1|4807.3|4804.5|65
1609137550000|2020-12-28 06:39:10|||||||||6
1609137560000|2020-12-28 06:39:20|||||||||3
1609137570000|2020-12-28 06:39:30|4809.9|4807.1|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|36
1609137580000|2020-12-28 06:39:40|4811.1|4808.3|4809.9|4807.1|4811.9|4809.1|4809.9|4807.1|44
1609137590000|2020-12-28 06:39:50|4810.1|4807.3|4810.9|4808.1|4811.1|4808.3|4810.1|4807.3|18
1609137600000|2020-12-28 06:40:00|||||||||4
1609137610000|2020-12-28 06:40:10|||||||||1
1609137620000|2020-12-28 06:40:20|4810.1|4807.3|4810.9|4808.1|4811.1|4808.3|4810.1|4807.3|29
1609137630000|2020-12-28 06:40:30|4811.1|4808.3|4812.1|4809.3|4812.1|4809.3|4810.9|4808.1|11
1609137640000|2020-12-28 06:40:40|4811.9|4809.1|4811.9|4809.1|4812.1|4809.3|4811.9|4809.1|1
1609137650000|2020-12-28 06:40:50|4812.1|4809.3|4813.1|4810.3|4813.1|4810.3|4812.1|4809.3|5
1609137660000|2020-12-28 06:41:00|4812.9|4810.1|4812.9|4810.1|4813.1|4810.3|4811.9|4809.1|34
1609137670000|2020-12-28 06:41:10|4812.2|4809.4|4811.9|4809.1|4812.2|4809.4|4811.9|4809.1|4
1609137680000|2020-12-28 06:41:20|4811.8|4809|4811.1|4808.3|4811.9|4809.1|4810.1|4807.3|22
1609137690000|2020-12-28 06:41:30|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|2
1609137700000|2020-12-28 06:41:40|||||||||5
1609137710000|2020-12-28 06:41:50|4811.9|4809.1|4812.9|4810.1|4812.9|4810.1|4811.9|4809.1|9
1609137720000|2020-12-28 06:42:00|4812.4|4809.6|4811.9|4809.1|4812.4|4809.6|4811.1|4808.3|18
1609137730000|2020-12-28 06:42:10|4811.8|4809|4811.4|4808.6|4811.8|4809|4811.1|4808.3|6
1609137740000|2020-12-28 06:42:20|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|2
1609137750000|2020-12-28 06:42:30|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|4811.8|4809|1
1609137760000|2020-12-28 06:42:40|4812.3|4809.5|4811.9|4809.1|4812.9|4810.1|4811.8|4809|65
1609137770000|2020-12-28 06:42:50|4812.9|4810.1|4811.9|4809.1|4812.9|4810.1|4811.9|4809.1|22
1609137780000|2020-12-28 06:43:00|4812.8|4810|4813.9|4811.1|4813.9|4811.1|4812.8|4810|9
1609137790000|2020-12-28 06:43:10|4813.2|4810.4|4812.9|4810.1|4813.3|4810.5|4812.9|4810.1|3
1609137800000|2020-12-28 06:43:20|4812.8|4810|4811.9|4809.1|4812.8|4810|4811.9|4809.1|9
1609137810000|2020-12-28 06:43:30|4811.2|4808.4|4810.9|4808.1|4811.2|4808.4|4810.9|4808.1|9
1609137820000|2020-12-28 06:43:40|4810.8|4808|4810.9|4808.1|4810.9|4808.1|4810.8|4808|3
1609137830000|2020-12-28 06:43:50|4810.8|4808|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|27
1609137840000|2020-12-28 06:44:00|4810.6|4807.8|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|7
1609137850000|2020-12-28 06:44:10|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|4811.9|4809.1|4
1609137860000|2020-12-28 06:44:20|||||||||1
1609137870000|2020-12-28 06:44:30|4812.1|4809.3|4812.8|4810|4812.9|4810.1|4812.1|4809.3|3
1609137880000|2020-12-28 06:44:40|4812.9|4810.1|4812.9|4810.1|4813.9|4811.1|4812.9|4810.1|7
1609137900000|2020-12-28 06:45:00|4813.1|4810.3|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|15
1609137910000|2020-12-28 06:45:10|4812.9|4810.1|4811.9|4809.1|4812.9|4810.1|4811.9|4809.1|10
1609137920000|2020-12-28 06:45:20|4812.6|4809.8|4811.9|4809.1|4812.9|4810.1|4811.9|4809.1|15
1609137930000|2020-12-28 06:45:30|4811.8|4809|4811.6|4808.8|4811.9|4809.1|4811.1|4808.3|4
1609137940000|2020-12-28 06:45:40|4811.9|4809.1|4811.9|4809.1|4812.4|4809.6|4811.6|4808.8|7
1609137950000|2020-12-28 06:45:50|4811.2|4808.4|4810.9|4808.1|4811.2|4808.4|4810.9|4808.1|3
1609137960000|2020-12-28 06:46:00|4810.1|4807.3|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|11
1609137970000|2020-12-28 06:46:10|4810.1|4807.3|4810.1|4807.3|4810.9|4808.1|4809.8|4807|30
1609137980000|2020-12-28 06:46:20|||||||||1
1609137990000|2020-12-28 06:46:30|4809.9|4807.1|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|14
1609138000000|2020-12-28 06:46:40|4810.6|4807.8|4810.9|4808.1|4810.9|4808.1|4810.6|4807.8|2
1609138010000|2020-12-28 06:46:50|4810.1|4807.3|4809.9|4807.1|4810.1|4807.3|4809.6|4806.8|11
1609138020000|2020-12-28 06:47:00|4810.1|4807.3|4811.9|4809.1|4811.9|4809.1|4810.1|4807.3|30
1609138030000|2020-12-28 06:47:10|||||||||1
1609138040000|2020-12-28 06:47:20|4812.3|4809.5|4812.9|4810.1|4813.4|4810.6|4812.3|4809.5|11
1609138050000|2020-12-28 06:47:30|4812.6|4809.8|4808.9|4806.1|4812.6|4809.8|4808.9|4806.1|68
1609138060000|2020-12-28 06:47:40|4809.1|4806.3|4808.9|4806.1|4809.9|4807.1|4808.9|4806.1|22
1609138070000|2020-12-28 06:47:50|4808.6|4805.8|4807.9|4805.1|4808.9|4806.1|4807.9|4805.1|14
1609138080000|2020-12-28 06:48:00|4808.1|4805.3|4808.9|4806.1|4808.9|4806.1|4807.9|4805.1|7
1609138090000|2020-12-28 06:48:10|4808.2|4805.4|4807.9|4805.1|4808.2|4805.4|4807.9|4805.1|3
1609138100000|2020-12-28 06:48:20|||||||||1
1609138110000|2020-12-28 06:48:30|4808.3|4805.5|4809.9|4807.1|4809.9|4807.1|4808.3|4805.5|10
1609138130000|2020-12-28 06:48:50|||||||||2
1609138140000|2020-12-28 06:49:00|4809.3|4806.5|4808.9|4806.1|4809.8|4807|4808.9|4806.1|14
1609138150000|2020-12-28 06:49:10|4809.8|4807|4810.3|4807.5|4810.3|4807.5|4809.8|4807|10
1609138160000|2020-12-28 06:49:20|4810.4|4807.6|4810.9|4808.1|4810.9|4808.1|4810.4|4807.6|0
1609138170000|2020-12-28 06:49:30|||||||||1
1609138180000|2020-12-28 06:49:40|4810.1|4807.3|4810.8|4808|4810.8|4808|4810.1|4807.3|14
1609138190000|2020-12-28 06:49:50|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|4810.9|4808.1|8
1609138200000|2020-12-28 06:50:00|4811.6|4808.8|4810.9|4808.1|4811.8|4809|4810.9|4808.1|11
1609138210000|2020-12-28 06:50:10|4811.3|4808.5|4811.9|4809.1|4811.9|4809.1|4811.3|4808.5|3
1609138220000|2020-12-28 06:50:20|4811.6|4808.8|4808.9|4806.1|4811.9|4809.1|4808.9|4806.1|56
1609138230000|2020-12-28 06:50:30|||||||||10
1609138240000|2020-12-28 06:50:40|4809.1|4806.3|4808.9|4806.1|4809.1|4806.3|4808.9|4806.1|10
1609138250000|2020-12-28 06:50:50|4809.1|4806.3|4808.9|4806.1|4809.1|4806.3|4808.9|4806.1|1
1609138260000|2020-12-28 06:51:00|4809.4|4806.6|4809.9|4807.1|4809.9|4807.1|4809.4|4806.6|1
1609138270000|2020-12-28 06:51:10|4809.8|4807|4808.9|4806.1|4809.8|4807|4808.9|4806.1|2
1609138280000|2020-12-28 06:51:20|4809.6|4806.8|4809.9|4807.1|4809.9|4807.1|4809.6|4806.8|12
1609138300000|2020-12-28 06:51:40|||||||||2
1609138330000|2020-12-28 06:52:10|4810.6|4807.8|4809.9|4807.1|4810.8|4808|4809.9|4807.1|15
1609138340000|2020-12-28 06:52:20|4809.1|4806.3|4808.9|4806.1|4809.1|4806.3|4808.9|4806.1|7
1609138350000|2020-12-28 06:52:30|4809.6|4806.8|4808.9|4806.1|4809.9|4807.1|4808.9|4806.1|8
1609138360000|2020-12-28 06:52:40|||||||||2
1609138370000|2020-12-28 06:52:50|4809.6|4806.8|4809.9|4807.1|4809.9|4807.1|4809.6|4806.8|4
1609138390000|2020-12-28 06:53:10|||||||||4
1609138400000|2020-12-28 06:53:20|4809.2|4806.4|4808.9|4806.1|4809.2|4806.4|4808.9|4806.1|3
1609138410000|2020-12-28 06:53:30|4808.8|4806|4808.9|4806.1|4808.9|4806.1|4808.1|4805.3|5
1609138420000|2020-12-28 06:53:40|4809.3|4806.5|4809.9|4807.1|4809.9|4807.1|4808.9|4806.1|1
1609138430000|2020-12-28 06:53:50|||||||||4
1609138440000|2020-12-28 06:54:00|4809.1|4806.3|4809.1|4806.3|4809.9|4807.1|4809.1|4806.3|8
1609138450000|2020-12-28 06:54:10|4808.9|4806.1|4808.9|4806.1|4808.9|4806.1|4808.9|4806.1|1
1609138490000|2020-12-28 06:54:50|4808.6|4805.8|4808.8|4806|4808.9|4806.1|4808.1|4805.3|12
1609138500000|2020-12-28 06:55:00|4808.9|4806.1|4809.4|4806.6|4809.8|4807|4808.9|4806.1|12
1609138510000|2020-12-28 06:55:10|4809.1|4806.3|4809.1|4806.3|4809.8|4807|4809.1|4806.3|5
1609138520000|2020-12-28 06:55:20|4809.8|4807|4809.8|4807|4809.8|4807|4809.8|4807|3
1609138530000|2020-12-28 06:55:30|4810.4|4807.6|4810.1|4807.3|4810.9|4808.1|4810.1|4807.3|6
1609138540000|2020-12-28 06:55:40|4810.4|4807.6|4810.9|4808.1|4810.9|4808.1|4810.1|4807.3|5
1609138560000|2020-12-28 06:56:00|4810.1|4807.3|4810.4|4807.6|4810.4|4807.6|4809.9|4807.1|5
1609138580000|2020-12-28 06:56:20|4810.3|4807.5|4809.9|4807.1|4810.3|4807.5|4809.9|4807.1|0
1609138590000|2020-12-28 06:56:30|4810.8|4808|4810.9|4808.1|4810.9|4808.1|4810.4|4807.6|3
1609138600000|2020-12-28 06:56:40|4810.2|4807.4|4808.9|4806.1|4810.2|4807.4|4808.9|4806.1|18
1609138610000|2020-12-28 06:56:50|4809.1|4806.3|4808.9|4806.1|4809.8|4807|4808.9|4806.1|7
1609138620000|2020-12-28 06:57:00|||||||||1
1609138630000|2020-12-28 06:57:10|4808.6|4805.8|4808.9|4806.1|4808.9|4806.1|4808.1|4805.3|8
1609138650000|2020-12-28 06:57:30|4809.1|4806.3|4808.9|4806.1|4809.4|4806.6|4808.9|4806.1|4
1609138660000|2020-12-28 06:57:40|4809.8|4807|4809.8|4807|4809.8|4807|4809.8|4807|2
1609138670000|2020-12-28 06:57:50|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|0
1609138680000|2020-12-28 06:58:00|4810.8|4808|4810.9|4808.1|4811.1|4808.3|4809.9|4807.1|11
1609138690000|2020-12-28 06:58:10|4810.2|4807.4|4809.9|4807.1|4810.2|4807.4|4809.9|4807.1|4
1609138700000|2020-12-28 06:58:20|4810.3|4807.5|4809.9|4807.1|4810.3|4807.5|4809.9|4807.1|1
1609138710000|2020-12-28 06:58:30|4809.8|4807|4808.9|4806.1|4809.8|4807|4808.9|4806.1|7
1609138730000|2020-12-28 06:58:50|4808.8|4806|4809.9|4807.1|4809.9|4807.1|4808.8|4806|8
1609138740000|2020-12-28 06:59:00|4810.6|4807.8|4810.9|4808.1|4810.9|4808.1|4810.6|4807.8|8
1609138750000|2020-12-28 06:59:10|||||||||1
1609138760000|2020-12-28 06:59:20|4810.1|4807.3|4809.9|4807.1|4810.1|4807.3|4809.9|4807.1|14
1609138770000|2020-12-28 06:59:30|||||||||2
1609138780000|2020-12-28 06:59:40|4809.8|4807|4808.9|4806.1|4809.8|4807|4808.9|4806.1|4
1609138790000|2020-12-28 06:59:50|4808.4|4805.6|4808.9|4806.1|4808.9|4806.1|4808.1|4805.3|18
1609138800000|2020-12-28 07:00:00|4809.1|4806.3|4808.9|4806.1|4809.8|4807|4808.6|4805.8|37
1609138810000|2020-12-28 07:00:10|4808.6|4805.8|4808.9|4806.1|4809.4|4806.6|4808.6|4805.8|7
1609138820000|2020-12-28 07:00:20|4809.6|4806.8|4809.9|4807.1|4810.6|4807.8|4809.6|4806.8|12
1609138830000|2020-12-28 07:00:30|4810.6|4807.8|4810.9|4808.1|4811.1|4808.3|4810.6|4807.8|10
1609138840000|2020-12-28 07:00:40|4810.8|4808|4809.9|4807.1|4810.8|4808|4809.9|4807.1|20
1609138850000|2020-12-28 07:00:50|4809.2|4806.4|4807.9|4805.1|4809.2|4806.4|4807.9|4805.1|27
1609138860000|2020-12-28 07:01:00|4807.6|4804.8|4806.9|4804.1|4807.6|4804.8|4806.9|4804.1|17
1609138870000|2020-12-28 07:01:10|4807.6|4804.8|4807.9|4805.1|4808.6|4805.8|4807.6|4804.8|10
1609138880000|2020-12-28 07:01:20|4808.6|4805.8|4808.9|4806.1|4808.9|4806.1|4808.6|4805.8|6
1609138890000|2020-12-28 07:01:30|4808.6|4805.8|4806.9|4804.1|4808.6|4805.8|4806.9|4804.1|8
1609138900000|2020-12-28 07:01:40|||||||||6
1609138910000|2020-12-28 07:01:50|4807.3|4804.5|4807.9|4805.1|4807.9|4805.1|4806.9|4804.1|9
1609138920000|2020-12-28 07:02:00|4807.8|4805|4807.8|4805|4807.9|4805.1|4807.4|4804.6|3
1609138930000|2020-12-28 07:02:10|4807.9|4805.1|4809.9|4807.1|4809.9|4807.1|4807.8|4805|13
1609138940000|2020-12-28 07:02:20|4810.3|4807.5|4811.4|4808.6|4811.4|4808.6|4810.3|4807.5|15
1609138950000|2020-12-28 07:02:30|4811.1|4808.3|4810.9|4808.1|4811.1|4808.3|4810.9|4808.1|7
1609138970000|2020-12-28 07:02:50|4811.3|4808.5|4811.4|4808.6|4811.9|4809.1|4810.9|4808.1|13
1609138980000|2020-12-28 07:03:00|4811.1|4808.3|4810.9|4808.1|4811.1|4808.3|4810.9|4808.1|0
1609139000000|2020-12-28 07:03:20|4811.3|4808.5|4810.9|4808.1|4811.3|4808.5|4810.9|4808.1|2
1609139010000|2020-12-28 07:03:30|4811.3|4808.5|4811.9|4809.1|4811.9|4809.1|4810.9|4808.1|2
1609139020000|2020-12-28 07:03:40|||||||||7
1609139030000|2020-12-28 07:03:50|||||||||2
1609139040000|2020-12-28 07:04:00|4812.1|4809.3|4810.9|4808.1|4812.1|4809.3|4810.9|4808.1|3
1609139050000|2020-12-28 07:04:10|4809.9|4807.1|4810.9|4808.1|4810.9|4808.1|4809.9|4807.1|10
1609139060000|2020-12-28 07:04:20|4810.2|4807.4|4810.9|4808.1|4811.8|4809|4809.9|4807.1|19
1609139070000|2020-12-28 07:04:30|4811.3|4808.5|4810.9|4808.1|4811.8|4809|4810.9|4808.1|4
1609139090000|2020-12-28 07:04:50|4811.3|4808.5|4810.9|4808.1|4811.3|4808.5|4810.9|4808.1|1
1609139100000|2020-12-28 07:05:00|4810.8|4808|4811.8|4809|4811.9|4809.1|4810.8|4808|11
1609139110000|2020-12-28 07:05:10|||||||||1
1609139140000|2020-12-28 07:05:40|4811.4|4808.6|4810.9|4808.1|4811.8|4809|4810.9|4808.1|9
1609139150000|2020-12-28 07:05:50|4811.6|4808.8|4811.8|4809|4811.8|4809|4811.6|4808.8|2
1609139160000|2020-12-28 07:06:00|4811.1|4808.3|4814.8|4812|4814.9|4812.1|4810.9|4808.1|82
1609139170000|2020-12-28 07:06:10|4814.6|4811.8|4814.9|4812.1|4814.9|4812.1|4813.8|4811|29
1609139180000|2020-12-28 07:06:20|4815.3|4812.5|4814.9|4812.1|4815.8|4813|4814.9|4812.1|34
1609139190000|2020-12-28 07:06:30|4814.8|4812|4814.9|4812.1|4814.9|4812.1|4814.8|4812|6
1609139200000|2020-12-28 07:06:40|4815.8|4813|4815.9|4813.1|4815.9|4813.1|4814.9|4812.1|7
1609139210000|2020-12-28 07:06:50|4815.8|4813|4815.8|4813|4815.9|4813.1|4815.8|4813|1
1609139220000|2020-12-28 07:07:00|4815.9|4813.1|4815.8|4813|4815.9|4813.1|4815.8|4813|4
1609139230000|2020-12-28 07:07:10|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.8|4813|24
1609139240000|2020-12-28 07:07:20|4816.3|4813.5|4816.9|4814.1|4816.9|4814.1|4815.9|4813.1|4
1609139250000|2020-12-28 07:07:30|4817.6|4814.8|4817.9|4815.1|4817.9|4815.1|4817.6|4814.8|58
1609139260000|2020-12-28 07:07:40|||||||||7
1609139270000|2020-12-28 07:07:50|4816.9|4814.1|4816.9|4814.1|4817.3|4814.5|4816.9|4814.1|17
1609139280000|2020-12-28 07:08:00|4817.8|4815|4817.9|4815.1|4817.9|4815.1|4817.8|4815|2
1609139290000|2020-12-28 07:08:10|||||||||3
1609139300000|2020-12-28 07:08:20|||||||||7
1609139310000|2020-12-28 07:08:30|||||||||1
1609139320000|2020-12-28 07:08:40|||||||||5
1609139330000|2020-12-28 07:08:50|4817.8|4815|4817.8|4815|4817.8|4815|4817.8|4815|2
1609139340000|2020-12-28 07:09:00|4817.1|4814.3|4817.9|4815.1|4817.9|4815.1|4816.9|4814.1|31
1609139350000|2020-12-28 07:09:10|4818.6|4815.8|4817.8|4815|4818.6|4815.8|4817.8|4815|4
1609139360000|2020-12-28 07:09:20|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4
1609139370000|2020-12-28 07:09:30|4817.8|4815|4817.9|4815.1|4817.9|4815.1|4817.8|4815|3
1609139380000|2020-12-28 07:09:40|4818.6|4815.8|4818.9|4816.1|4818.9|4816.1|4818.6|4815.8|9
1609139390000|2020-12-28 07:09:50|||||||||2
1609139400000|2020-12-28 07:10:00|4818.8|4816|4818.9|4816.1|4818.9|4816.1|4818.8|4816|11
1609139410000|2020-12-28 07:10:10|4818.8|4816|4818.9|4816.1|4818.9|4816.1|4818.8|4816|14
1609139420000|2020-12-28 07:10:20|4818.8|4816|4818.9|4816.1|4818.9|4816.1|4818.8|4816|4
1609139430000|2020-12-28 07:10:30|4819.8|4817|4819.9|4817.1|4819.9|4817.1|4819.8|4817|21
1609139440000|2020-12-28 07:10:40|4819.6|4816.8|4819.1|4816.3|4819.9|4817.1|4818.9|4816.1|33
1609139450000|2020-12-28 07:10:50|4819.4|4816.6|4819.9|4817.1|4819.9|4817.1|4819.4|4816.6|16
1609139460000|2020-12-28 07:11:00|4819.6|4816.8|4818.9|4816.1|4819.6|4816.8|4818.9|4816.1|12
1609139470000|2020-12-28 07:11:10|||||||||1
1609139480000|2020-12-28 07:11:20|4818.6|4815.8|4818.9|4816.1|4819.6|4816.8|4818.6|4815.8|18
1609139490000|2020-12-28 07:11:30|4819.3|4816.5|4819.9|4817.1|4820.8|4818|4819.1|4816.3|11
1609139500000|2020-12-28 07:11:40|4819.1|4816.3|4818.9|4816.1|4819.1|4816.3|4818.1|4815.3|22
1609139510000|2020-12-28 07:11:50|4819.1|4816.3|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|4
1609139520000|2020-12-28 07:12:00|4819.1|4816.3|4819.9|4817.1|4819.9|4817.1|4819.1|4816.3|7
1609139530000|2020-12-28 07:12:10|4820.8|4818|4819.9|4817.1|4820.8|4818|4819.9|4817.1|9
1609139550000|2020-12-28 07:12:30|4819.6|4816.8|4819.9|4817.1|4819.9|4817.1|4819.1|4816.3|7
1609139560000|2020-12-28 07:12:40|4819.6|4816.8|4819.9|4817.1|4819.9|4817.1|4819.6|4816.8|0
1609139570000|2020-12-28 07:12:50|4819.6|4816.8|4819.1|4816.3|4819.6|4816.8|4819.1|4816.3|1
1609139580000|2020-12-28 07:13:00|4819.4|4816.6|4819.6|4816.8|4820.1|4817.3|4819.4|4816.6|7
1609139590000|2020-12-28 07:13:10|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|1
1609139600000|2020-12-28 07:13:20|4820.1|4817.3|4819.9|4817.1|4820.8|4818|4819.9|4817.1|4
1609139610000|2020-12-28 07:13:30|4820.8|4818|4819.9|4817.1|4820.8|4818|4819.9|4817.1|6
1609139620000|2020-12-28 07:13:40|4820.1|4817.3|4819.9|4817.1|4820.1|4817.3|4819.9|4817.1|1
1609139630000|2020-12-28 07:13:50|||||||||3
1609139640000|2020-12-28 07:14:00|4820.1|4817.3|4819.9|4817.1|4820.1|4817.3|4819.9|4817.1|12
1609139650000|2020-12-28 07:14:10|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|4820.1|4817.3|21
1609139660000|2020-12-28 07:14:20|4819.9|4817.1|4819.9|4817.1|4820.1|4817.3|4819.9|4817.1|2
1609139670000|2020-12-28 07:14:30|4820.1|4817.3|4819.9|4817.1|4820.1|4817.3|4819.9|4817.1|4
1609139680000|2020-12-28 07:14:40|4820.1|4817.3|4820.9|4818.1|4820.9|4818.1|4820.1|4817.3|12
1609139690000|2020-12-28 07:14:50|4821.1|4818.3|4821.9|4819.1|4821.9|4819.1|4821.1|4818.3|7
1609139700000|2020-12-28 07:15:00|4822.1|4819.3|4822.9|4820.1|4822.9|4820.1|4822.1|4819.3|35
1609139710000|2020-12-28 07:15:10|4823.1|4820.3|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|13
1609139720000|2020-12-28 07:15:20|4824.8|4822|4824.9|4822.1|4824.9|4822.1|4824.8|4822|19
1609139730000|2020-12-28 07:15:30|4825.1|4822.3|4823.9|4821.1|4825.1|4822.3|4823.9|4821.1|16
1609139740000|2020-12-28 07:15:40|||||||||4
1609139750000|2020-12-28 07:15:50|4823.6|4820.8|4823.4|4820.6|4823.9|4821.1|4823.4|4820.6|7
1609139760000|2020-12-28 07:16:00|4823.1|4820.3|4824.1|4821.3|4824.1|4821.3|4822.9|4820.1|10
1609139770000|2020-12-28 07:16:10|4824.8|4822|4824.1|4821.3|4825.1|4822.3|4823.9|4821.1|15
1609139780000|2020-12-28 07:16:20|4823.9|4821.1|4824.9|4822.1|4825.1|4822.3|4823.9|4821.1|46
1609139790000|2020-12-28 07:16:30|4824.1|4821.3|4824.9|4822.1|4824.9|4822.1|4824.1|4821.3|3
1609139800000|2020-12-28 07:16:40|4824.8|4822|4824.9|4822.1|4825.1|4822.3|4824.8|4822|16
1609139810000|2020-12-28 07:16:50|4825.9|4823.1|4825.6|4822.8|4826.1|4823.3|4825.1|4822.3|57
1609139820000|2020-12-28 07:17:00|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4
1609139830000|2020-12-28 07:17:10|4826.1|4823.3|4826.8|4824|4826.8|4824|4826.1|4823.3|29
1609139840000|2020-12-28 07:17:20|4826.4|4823.6|4825.9|4823.1|4826.8|4824|4825.9|4823.1|5
1609139850000|2020-12-28 07:17:30|4826.1|4823.3|4825.9|4823.1|4826.8|4824|4825.9|4823.1|11
1609139860000|2020-12-28 07:17:40|||||||||4
1609139870000|2020-12-28 07:17:50|4825.3|4822.5|4824.9|4822.1|4825.3|4822.5|4823.9|4821.1|43
1609139880000|2020-12-28 07:18:00|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4823.9|4821.1|14
1609139890000|2020-12-28 07:18:10|4824.3|4821.5|4825.9|4823.1|4826.1|4823.3|4824.3|4821.5|17
1609139900000|2020-12-28 07:18:20|||||||||3
1609139910000|2020-12-28 07:18:30|||||||||2
1609139920000|2020-12-28 07:18:40|4825.3|4822.5|4824.9|4822.1|4825.3|4822.5|4824.9|4822.1|7
1609139930000|2020-12-28 07:18:50|||||||||3
1609139940000|2020-12-28 07:19:00|4825.1|4822.3|4824.9|4822.1|4825.1|4822.3|4824.9|4822.1|0
1609139960000|2020-12-28 07:19:20|4824.3|4821.5|4824.6|4821.8|4824.9|4822.1|4824.3|4821.5|2
1609139970000|2020-12-28 07:19:30|4824.9|4822.1|4823.9|4821.1|4824.9|4822.1|4823.9|4821.1|4
1609139980000|2020-12-28 07:19:40|4824.1|4821.3|4824.9|4822.1|4824.9|4822.1|4824.1|4821.3|7
1609139990000|2020-12-28 07:19:50|4824.6|4821.8|4825.1|4822.3|4825.1|4822.3|4824.6|4821.8|6
1609140000000|2020-12-28 07:20:00|4824.9|4822.1|4824.9|4822.1|4825.1|4822.3|4824.1|4821.3|16
1609140010000|2020-12-28 07:20:10|4824.8|4822|4824.4|4821.6|4824.8|4822|4824.4|4821.6|7
1609140020000|2020-12-28 07:20:20|4824.1|4821.3|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|27
1609140030000|2020-12-28 07:20:30|4824.8|4822|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|16
1609140040000|2020-12-28 07:20:40|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|2
1609140050000|2020-12-28 07:20:50|4824.6|4821.8|4824.9|4822.1|4824.9|4822.1|4824.1|4821.3|18
1609140060000|2020-12-28 07:21:00|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|1
1609140080000|2020-12-28 07:21:20|||||||||1
1609140090000|2020-12-28 07:21:30|||||||||1
1609140100000|2020-12-28 07:21:40|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|1
1609140110000|2020-12-28 07:21:50|4824.6|4821.8|4824.9|4822.1|4824.9|4822.1|4824.6|4821.8|0
1609140120000|2020-12-28 07:22:00|4825.1|4822.3|4824.9|4822.1|4825.1|4822.3|4824.9|4822.1|1
1609140130000|2020-12-28 07:22:10|||||||||3
1609140140000|2020-12-28 07:22:20|4825.3|4822.5|4825.9|4823.1|4826.1|4823.3|4825.3|4822.5|28
1609140150000|2020-12-28 07:22:30|4826.1|4823.3|4828.9|4826.1|4829.9|4827.1|4825.9|4823.1|150
1609140160000|2020-12-28 07:22:40|4828.8|4826|4826.9|4824.1|4828.9|4826.1|4826.9|4824.1|37
1609140170000|2020-12-28 07:22:50|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|9
1609140180000|2020-12-28 07:23:00|4825.8|4823|4826.9|4824.1|4826.9|4824.1|4825.8|4823|16
1609140190000|2020-12-28 07:23:10|4827.8|4825|4827.9|4825.1|4827.9|4825.1|4827.8|4825|15
1609140200000|2020-12-28 07:23:20|4827.1|4824.3|4827.1|4824.3|4827.9|4825.1|4827.1|4824.3|9
1609140210000|2020-12-28 07:23:30|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|1
1609140220000|2020-12-28 07:23:40|4827.6|4824.8|4827.9|4825.1|4827.9|4825.1|4827.6|4824.8|3
1609140230000|2020-12-28 07:23:50|4827.6|4824.8|4827.9|4825.1|4827.9|4825.1|4827.4|4824.6|3
1609140240000|2020-12-28 07:24:00|4827.6|4824.8|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|5
1609140260000|2020-12-28 07:24:20|||||||||1
1609140270000|2020-12-28 07:24:30|4827.6|4824.8|4827.9|4825.1|4827.9|4825.1|4826.9|4824.1|10
1609140290000|2020-12-28 07:24:50|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|5
1609140300000|2020-12-28 07:25:00|||||||||12
1609140310000|2020-12-28 07:25:10|4827.1|4824.3|4826.6|4823.8|4827.1|4824.3|4825.9|4823.1|8
1609140320000|2020-12-28 07:25:20|4826.3|4823.5|4826.9|4824.1|4826.9|4824.1|4825.9|4823.1|18
1609140330000|2020-12-28 07:25:30|4827.8|4825|4827.9|4825.1|4827.9|4825.1|4827.8|4825|16
1609140340000|2020-12-28 07:25:40|4828.8|4826|4829.4|4826.6|4829.4|4826.6|4828.8|4826|38
1609140350000|2020-12-28 07:25:50|4828.9|4826.1|4827.9|4825.1|4828.9|4826.1|4826.9|4824.1|42
1609140360000|2020-12-28 07:26:00|||||||||3
1609140370000|2020-12-28 07:26:10|4828.6|4825.8|4827.9|4825.1|4828.6|4825.8|4827.9|4825.1|14
1609140380000|2020-12-28 07:26:20|4828.3|4825.5|4827.9|4825.1|4828.3|4825.5|4827.9|4825.1|1
1609140390000|2020-12-28 07:26:30|4827.8|4825|4827.9|4825.1|4827.9|4825.1|4826.9|4824.1|18
1609140400000|2020-12-28 07:26:40|4827.6|4824.8|4826.9|4824.1|4827.6|4824.8|4826.9|4824.1|22
1609140410000|2020-12-28 07:26:50|||||||||1
1609140420000|2020-12-28 07:27:00|||||||||6
1609140430000|2020-12-28 07:27:10|||||||||1
1609140440000|2020-12-28 07:27:20|4827.8|4825|4827.9|4825.1|4828.1|4825.3|4827.3|4824.5|33
1609140450000|2020-12-28 07:27:30|4828.1|4825.3|4826.9|4824.1|4828.1|4825.3|4826.9|4824.1|5
1609140460000|2020-12-28 07:27:40|4826.4|4823.6|4826.9|4824.1|4826.9|4824.1|4826.4|4823.6|2
1609140480000|2020-12-28 07:28:00|||||||||5
1609140490000|2020-12-28 07:28:10|4827.6|4824.8|4828.1|4825.3|4828.1|4825.3|4827.6|4824.8|15
1609140500000|2020-12-28 07:28:20|4826.9|4824.1|4826.9|4824.1|4827.1|4824.3|4826.9|4824.1|16
1609140510000|2020-12-28 07:28:30|||||||||1
1609140520000|2020-12-28 07:28:40|||||||||20
1609140530000|2020-12-28 07:28:50|||||||||4
1609140540000|2020-12-28 07:29:00|4827.3|4824.5|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|16
1609140550000|2020-12-28 07:29:10|||||||||1
1609140570000|2020-12-28 07:29:30|4825.9|4823.1|4826.9|4824.1|4826.9|4824.1|4825.9|4823.1|12
1609140580000|2020-12-28 07:29:40|4826.6|4823.8|4825.9|4823.1|4826.6|4823.8|4825.9|4823.1|4
1609140590000|2020-12-28 07:29:50|||||||||8
1609140600000|2020-12-28 07:30:00|4825.3|4822.5|4824.9|4822.1|4825.9|4823.1|4823.9|4821.1|53
1609140610000|2020-12-28 07:30:10|4824.6|4821.8|4824.9|4822.1|4824.9|4822.1|4824.4|4821.6|8
1609140620000|2020-12-28 07:30:20|4825.1|4822.3|4824.9|4822.1|4825.1|4822.3|4824.9|4822.1|7
1609140630000|2020-12-28 07:30:30|4825.9|4823.1|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|10
1609140640000|2020-12-28 07:30:40|4824.6|4821.8|4824.9|4822.1|4824.9|4822.1|4824.4|4821.6|7
1609140650000|2020-12-28 07:30:50|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|9
1609140660000|2020-12-28 07:31:00|||||||||4
1609140670000|2020-12-28 07:31:10|4824.1|4821.3|4824.1|4821.3|4824.9|4822.1|4824.1|4821.3|11
1609140680000|2020-12-28 07:31:20|4823.9|4821.1|4824.9|4822.1|4824.9|4822.1|4823.9|4821.1|2
1609140690000|2020-12-28 07:31:30|4824.1|4821.3|4823.4|4820.6|4824.1|4821.3|4823.4|4820.6|10
1609140700000|2020-12-28 07:31:40|4823.1|4820.3|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|8
1609140710000|2020-12-28 07:31:50|||||||||6
1609140720000|2020-12-28 07:32:00|4822.3|4819.5|4823.6|4820.8|4823.9|4821.1|4821.9|4819.1|55
1609140730000|2020-12-28 07:32:10|4823.9|4821.1|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|4
1609140740000|2020-12-28 07:32:20|4823.1|4820.3|4823.1|4820.3|4823.9|4821.1|4823.1|4820.3|6
1609140750000|2020-12-28 07:32:30|4823.6|4820.8|4823.1|4820.3|4823.9|4821.1|4823.1|4820.3|3
1609140760000|2020-12-28 07:32:40|4823.8|4821|4822.1|4819.3|4823.9|4821.1|4822.1|4819.3|8
1609140770000|2020-12-28 07:32:50|4821.9|4819.1|4821.9|4819.1|4822.1|4819.3|4821.9|4819.1|3
1609140780000|2020-12-28 07:33:00|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|5
1609140790000|2020-12-28 07:33:10|4822.8|4820|4822.1|4819.3|4822.9|4820.1|4821.9|4819.1|8
1609140800000|2020-12-28 07:33:20|4821.9|4819.1|4821.1|4818.3|4821.9|4819.1|4821.1|4818.3|9
1609140810000|2020-12-28 07:33:30|||||||||6
1609140820000|2020-12-28 07:33:40|4820.9|4818.1|4821.1|4818.3|4821.1|4818.3|4820.9|4818.1|3
1609140830000|2020-12-28 07:33:50|4820.9|4818.1|4821.9|4819.1|4822.1|4819.3|4820.9|4818.1|19
1609140840000|2020-12-28 07:34:00|||||||||1
1609140850000|2020-12-28 07:34:10|4822.1|4819.3|4821.1|4818.3|4822.1|4819.3|4821.1|4818.3|2
1609140860000|2020-12-28 07:34:20|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|3
1609140870000|2020-12-28 07:34:30|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4820.9|4818.1|4
1609140880000|2020-12-28 07:34:40|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|3
1609140890000|2020-12-28 07:34:50|4820.1|4817.3|4820.1|4817.3|4820.9|4818.1|4820.1|4817.3|9
1609140900000|2020-12-28 07:35:00|4820.4|4817.6|4820.9|4818.1|4820.9|4818.1|4820.1|4817.3|11
1609140910000|2020-12-28 07:35:10|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|0
1609140920000|2020-12-28 07:35:20|4820.9|4818.1|4820.1|4817.3|4820.9|4818.1|4820.1|4817.3|8
1609140930000|2020-12-28 07:35:30|4819.9|4817.1|4820.1|4817.3|4820.1|4817.3|4819.9|4817.1|6
1609140940000|2020-12-28 07:35:40|4820.9|4818.1|4821.9|4819.1|4821.9|4819.1|4820.9|4818.1|23
1609140960000|2020-12-28 07:36:00|4822.1|4819.3|4821.9|4819.1|4822.8|4820|4821.9|4819.1|6
1609140970000|2020-12-28 07:36:10|||||||||6
1609140980000|2020-12-28 07:36:20|||||||||1
1609141000000|2020-12-28 07:36:40|4821.8|4819|4820.9|4818.1|4821.8|4819|4820.9|4818.1|10
1609141010000|2020-12-28 07:36:50|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|2
1609141020000|2020-12-28 07:37:00|4820.9|4818.1|4821.9|4819.1|4821.9|4819.1|4820.9|4818.1|14
1609141030000|2020-12-28 07:37:10|||||||||1
1609141040000|2020-12-28 07:37:20|||||||||3
1609141050000|2020-12-28 07:37:30|||||||||13
1609141060000|2020-12-28 07:37:40|4822.1|4819.3|4821.9|4819.1|4822.9|4820.1|4821.9|4819.1|11
1609141080000|2020-12-28 07:38:00|||||||||2
1609141090000|2020-12-28 07:38:10|4821.8|4819|4819.9|4817.1|4821.9|4819.1|4819.9|4817.1|7
1609141100000|2020-12-28 07:38:20|4820.1|4817.3|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|18
1609141110000|2020-12-28 07:38:30|4819.8|4817|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|8
1609141120000|2020-12-28 07:38:40|4820.3|4817.5|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|4
1609141130000|2020-12-28 07:38:50|4820.6|4817.8|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|8
1609141140000|2020-12-28 07:39:00|4821.3|4818.5|4821.8|4819|4821.8|4819|4821.3|4818.5|3
1609141150000|2020-12-28 07:39:10|4821.4|4818.6|4820.9|4818.1|4821.4|4818.6|4820.9|4818.1|1
1609141170000|2020-12-28 07:39:30|4821.6|4818.8|4821.8|4819|4821.8|4819|4820.9|4818.1|13
1609141180000|2020-12-28 07:39:40|4821.9|4819.1|4823.8|4821|4823.8|4821|4821.9|4819.1|28
1609141190000|2020-12-28 07:39:50|||||||||1
1609141200000|2020-12-28 07:40:00|4822.9|4820.1|4823.8|4821|4823.8|4821|4822.9|4820.1|17
1609141210000|2020-12-28 07:40:10|4822.9|4820.1|4822.9|4820.1|4823.6|4820.8|4822.9|4820.1|8
1609141220000|2020-12-28 07:40:20|||||||||2
1609141230000|2020-12-28 07:40:30|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|19
1609141240000|2020-12-28 07:40:40|4823.9|4821.1|4823.8|4821|4823.9|4821.1|4822.9|4820.1|5
1609141250000|2020-12-28 07:40:50|4823.3|4820.5|4823.8|4821|4823.8|4821|4823.3|4820.5|0
1609141260000|2020-12-28 07:41:00|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|4822.8|4820|7
1609141270000|2020-12-28 07:41:10|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.8|4819|6
1609141280000|2020-12-28 07:41:20|4821.8|4819|4821.8|4819|4821.9|4819.1|4821.8|4819|3
1609141290000|2020-12-28 07:41:30|4822.1|4819.3|4822.8|4820|4822.8|4820|4821.9|4819.1|19
1609141300000|2020-12-28 07:41:40|4823.9|4821.1|4824.9|4822.1|4825.9|4823.1|4823.9|4821.1|42
1609141310000|2020-12-28 07:41:50|4825.6|4822.8|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|33
1609141320000|2020-12-28 07:42:00|4825.3|4822.5|4824.9|4822.1|4825.3|4822.5|4824.9|4822.1|11
1609141330000|2020-12-28 07:42:10|||||||||2
1609141340000|2020-12-28 07:42:20|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|18
1609141350000|2020-12-28 07:42:30|4824.9|4822.1|4824.9|4822.1|4825.1|4822.3|4823.9|4821.1|53
1609141380000|2020-12-28 07:43:00|4824.1|4821.3|4823.9|4821.1|4824.1|4821.3|4823.9|4821.1|7
1609141390000|2020-12-28 07:43:10|4824.1|4821.3|4823.9|4821.1|4824.1|4821.3|4823.9|4821.1|5
1609141400000|2020-12-28 07:43:20|4824.1|4821.3|4824.9|4822.1|4824.9|4822.1|4824.1|4821.3|9
1609141410000|2020-12-28 07:43:30|4825.1|4822.3|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|9
1609141420000|2020-12-28 07:43:40|4825.6|4822.8|4824.9|4822.1|4825.6|4822.8|4824.9|4822.1|19
1609141430000|2020-12-28 07:43:50|4825.6|4822.8|4826.9|4824.1|4826.9|4824.1|4825.1|4822.3|45
1609141440000|2020-12-28 07:44:00|4826.8|4824|4826.9|4824.1|4827.9|4825.1|4825.9|4823.1|20
1609141450000|2020-12-28 07:44:10|||||||||3
1609141460000|2020-12-28 07:44:20|4827.8|4825|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|5
1609141470000|2020-12-28 07:44:30|4826.8|4824|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|13
1609141480000|2020-12-28 07:44:40|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|5
1609141490000|2020-12-28 07:44:50|4827.8|4825|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|18
1609141500000|2020-12-28 07:45:00|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826.8|4824|5
1609141510000|2020-12-28 07:45:10|4826.1|4823.3|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|14
1609141520000|2020-12-28 07:45:20|||||||||1
1609141530000|2020-12-28 07:45:30|4825.8|4823|4825.9|4823.1|4825.9|4823.1|4825.8|4823|8
1609141540000|2020-12-28 07:45:40|4826.3|4823.5|4825.9|4823.1|4826.4|4823.6|4825.9|4823.1|9
1609141550000|2020-12-28 07:45:50|4826.9|4824.1|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|5
1609141560000|2020-12-28 07:46:00|4825.3|4822.5|4824.9|4822.1|4825.3|4822.5|4824.9|4822.1|5
1609141570000|2020-12-28 07:46:10|4825.3|4822.5|4824.9|4822.1|4825.3|4822.5|4824.9|4822.1|9
1609141590000|2020-12-28 07:46:30|4824.3|4821.5|4823.9|4821.1|4824.3|4821.5|4823.9|4821.1|57
1609141600000|2020-12-28 07:46:40|||||||||2
1609141610000|2020-12-28 07:46:50|||||||||3
1609141620000|2020-12-28 07:47:00|4824.1|4821.3|4823.9|4821.1|4824.9|4822.1|4823.8|4821|8
1609141630000|2020-12-28 07:47:10|4824.8|4822|4824.4|4821.6|4824.9|4822.1|4824.4|4821.6|5
1609141640000|2020-12-28 07:47:20|4824.8|4822|4824.9|4822.1|4824.9|4822.1|4824.8|4822|1
1609141650000|2020-12-28 07:47:30|||||||||1
1609141660000|2020-12-28 07:47:40|4824.4|4821.6|4823.9|4821.1|4824.4|4821.6|4823.8|4821|13
1609141670000|2020-12-28 07:47:50|||||||||9
1609141680000|2020-12-28 07:48:00|4823.8|4821|4823.8|4821|4823.8|4821|4822.9|4820.1|5
1609141690000|2020-12-28 07:48:10|4823.4|4820.6|4823.9|4821.1|4823.9|4821.1|4823.4|4820.6|3
1609141700000|2020-12-28 07:48:20|||||||||6
1609141710000|2020-12-28 07:48:30|4824.8|4822|4824.9|4822.1|4824.9|4822.1|4824.8|4822|16
1609141720000|2020-12-28 07:48:40|4825.8|4823|4824.9|4822.1|4825.8|4823|4824.9|4822.1|13
1609141730000|2020-12-28 07:48:50|||||||||1
1609141750000|2020-12-28 07:49:10|||||||||2
1609141760000|2020-12-28 07:49:20|||||||||1
1609141770000|2020-12-28 07:49:30|4825.6|4822.8|4824.9|4822.1|4825.6|4822.8|4824.8|4822|15
1609141780000|2020-12-28 07:49:40|4824.8|4822|4823.9|4821.1|4824.8|4822|4823.4|4820.6|13
1609141790000|2020-12-28 07:49:50|4823.1|4820.3|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|9
1609141800000|2020-12-28 07:50:00|4822.4|4819.6|4822.1|4819.3|4822.9|4820.1|4822.1|4819.3|34
1609141810000|2020-12-28 07:50:10|4822.8|4820|4822.8|4820|4822.9|4820.1|4822.1|4819.3|8
1609141820000|2020-12-28 07:50:20|4822.4|4819.6|4820.9|4818.1|4822.9|4820.1|4820.9|4818.1|23
1609141830000|2020-12-28 07:50:30|4820.8|4818|4820.9|4818.1|4820.9|4818.1|4820.8|4818|12
1609141840000|2020-12-28 07:50:40|4821.8|4819|4821.9|4819.1|4821.9|4819.1|4821.8|4819|9
1609141850000|2020-12-28 07:50:50|4822.8|4820|4820.9|4818.1|4822.8|4820|4820.9|4818.1|16
1609141860000|2020-12-28 07:51:00|4821.6|4818.8|4823.8|4821|4823.8|4821|4821.6|4818.8|22
1609141870000|2020-12-28 07:51:10|4823.9|4821.1|4822.9|4820.1|4824.4|4821.6|4822.9|4820.1|17
1609141880000|2020-12-28 07:51:20|4823.8|4821|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|21
1609141890000|2020-12-28 07:51:30|4823.1|4820.3|4822.9|4820.1|4823.8|4821|4822.9|4820.1|4
1609141900000|2020-12-28 07:51:40|4823.8|4821|4823.9|4821.1|4823.9|4821.1|4822.8|4820|24
1609141910000|2020-12-28 07:51:50|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|2
1609141920000|2020-12-28 07:52:00|4823.4|4820.6|4823.8|4821|4823.8|4821|4822.8|4820|12
1609141940000|2020-12-28 07:52:20|4823.6|4820.8|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|5
1609141950000|2020-12-28 07:52:30|4823.8|4821|4823.9|4821.1|4823.9|4821.1|4823.8|4821|0
1609141970000|2020-12-28 07:52:50|4823.8|4821|4822.9|4820.1|4823.8|4821|4822.9|4820.1|2
1609141980000|2020-12-28 07:53:00|4823.6|4820.8|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|14
1609142000000|2020-12-28 07:53:20|4823.8|4821|4826.9|4824.1|4826.9|4824.1|4823.8|4821|78
1609142010000|2020-12-28 07:53:30|4826.3|4823.5|4824.9|4822.1|4826.3|4823.5|4824.9|4822.1|33
1609142020000|2020-12-28 07:53:40|4824.1|4821.3|4824.9|4822.1|4824.9|4822.1|4823.9|4821.1|25
1609142030000|2020-12-28 07:53:50|4825.6|4822.8|4825.9|4823.1|4825.9|4823.1|4825.6|4822.8|4
1609142040000|2020-12-28 07:54:00|4825.3|4822.5|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|21
1609142060000|2020-12-28 07:54:20|4825.8|4823|4825.9|4823.1|4826.1|4823.3|4825.8|4823|9
1609142070000|2020-12-28 07:54:30|4826.1|4823.3|4825.9|4823.1|4826.1|4823.3|4825.9|4823.1|9
1609142080000|2020-12-28 07:54:40|4826.1|4823.3|4825.9|4823.1|4826.1|4823.3|4825.9|4823.1|2
1609142090000|2020-12-28 07:54:50|4826.1|4823.3|4825.9|4823.1|4826.1|4823.3|4825.9|4823.1|4
1609142100000|2020-12-28 07:55:00|||||||||1
1609142110000|2020-12-28 07:55:10|4826.9|4824.1|4827.9|4825.1|4827.9|4825.1|4826.9|4824.1|34
1609142120000|2020-12-28 07:55:20|4828.1|4825.3|4824.9|4822.1|4828.1|4825.3|4824.9|4822.1|23
1609142130000|2020-12-28 07:55:30|4825.4|4822.6|4825.9|4823.1|4826.1|4823.3|4825.4|4822.6|3
1609142140000|2020-12-28 07:55:40|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.1|4823.3|15
1609142150000|2020-12-28 07:55:50|||||||||2
1609142160000|2020-12-28 07:56:00|4827.8|4825|4827.9|4825.1|4827.9|4825.1|4827.8|4825|18
1609142170000|2020-12-28 07:56:10|4828.9|4826.1|4829.9|4827.1|4829.9|4827.1|4828.9|4826.1|27
1609142180000|2020-12-28 07:56:20|4828.9|4826.1|4829.1|4826.3|4829.8|4827|4828.9|4826.1|25
1609142190000|2020-12-28 07:56:30|4829.8|4827|4830.8|4828|4830.8|4828|4829.1|4826.3|76
1609142200000|2020-12-28 07:56:40|4830.9|4828.1|4832.8|4830|4832.8|4830|4830.8|4828|131
1609142210000|2020-12-28 07:56:50|4832.9|4830.1|4833.9|4831.1|4836.3|4833.5|4832.8|4830|245
1609142220000|2020-12-28 07:57:00|4834.1|4831.3|4834.8|4832|4834.8|4832|4832.9|4830.1|46
1609142230000|2020-12-28 07:57:10|4833.9|4831.1|4834.6|4831.8|4834.9|4832.1|4833.9|4831.1|30
1609142240000|2020-12-28 07:57:20|4834.9|4832.1|4833.9|4831.1|4834.9|4832.1|4833.9|4831.1|14
1609142250000|2020-12-28 07:57:30|4833.8|4831|4832.9|4830.1|4833.9|4831.1|4832.9|4830.1|16
1609142260000|2020-12-28 07:57:40|4832.8|4830|4837.9|4835.1|4837.9|4835.1|4831.9|4829.1|141
1609142270000|2020-12-28 07:57:50|4837.8|4835|4839.9|4837.1|4840.6|4837.8|4837.3|4834.5|229
1609142280000|2020-12-28 07:58:00|4840.8|4838|4841.9|4839.1|4841.9|4839.1|4840.8|4838|86
1609142290000|2020-12-28 07:58:10|4841.1|4838.3|4839.9|4837.1|4841.1|4838.3|4836.9|4834.1|82
1609142300000|2020-12-28 07:58:20|4840.6|4837.8|4839.9|4837.1|4840.9|4838.1|4838.6|4835.8|72
1609142310000|2020-12-28 07:58:30|4839.8|4837|4838.9|4836.1|4839.9|4837.1|4837.9|4835.1|57
1609142320000|2020-12-28 07:58:40|4839.3|4836.5|4839.9|4837.1|4839.9|4837.1|4839.3|4836.5|12
1609142330000|2020-12-28 07:58:50|4840.1|4837.3|4842.9|4840.1|4843.6|4840.8|4840.1|4837.3|107
1609142340000|2020-12-28 07:59:00|4842.8|4840|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|29
1609142350000|2020-12-28 07:59:10|4842.4|4839.6|4842.9|4840.1|4843.1|4840.3|4841.9|4839.1|16
1609142360000|2020-12-28 07:59:20|4841.9|4839.1|4841.9|4839.1|4842.6|4839.8|4841.9|4839.1|16
1609142370000|2020-12-28 07:59:30|4841.8|4839|4839.9|4837.1|4841.8|4839|4839.8|4837|27
1609142380000|2020-12-28 07:59:40|4840.6|4837.8|4841.9|4839.1|4841.9|4839.1|4840.3|4837.5|27
1609142390000|2020-12-28 07:59:50|4840.9|4838.1|4840.9|4838.1|4841.8|4839|4840.9|4838.1|25
1609142400000|2020-12-28 08:00:00|4841.1|4838.3|4840.9|4838.1|4841.9|4839.1|4839.9|4837.1|56
1609142410000|2020-12-28 08:00:10|4841.1|4838.3|4839.4|4836.6|4841.9|4839.1|4838.8|4836|35
1609142420000|2020-12-28 08:00:20|4839.1|4836.3|4839.9|4837.1|4840.9|4838.1|4838.9|4836.1|45
1609142430000|2020-12-28 08:00:30|4839.8|4837|4840.8|4838|4840.8|4838|4838.8|4836|33
1609142440000|2020-12-28 08:00:40|4840.9|4838.1|4845.9|4843.1|4845.9|4843.1|4840.9|4838.1|102
1609142450000|2020-12-28 08:00:50|4845.8|4843|4843.9|4841.1|4845.8|4843|4843.8|4841|25
1609142460000|2020-12-28 08:01:00|4845.6|4842.8|4844.9|4842.1|4846.1|4843.3|4844.9|4842.1|59
1609142470000|2020-12-28 08:01:10|4845.3|4842.5|4847.8|4845|4848.8|4846|4845.3|4842.5|149
1609142480000|2020-12-28 08:01:20|4847.4|4844.6|4846.9|4844.1|4848.8|4846|4846.9|4844.1|47
1609142490000|2020-12-28 08:01:30|4846.8|4844|4845.9|4843.1|4846.9|4844.1|4845.8|4843|25
1609142500000|2020-12-28 08:01:40|4846.3|4843.5|4847.8|4845|4847.8|4845|4845.9|4843.1|41
1609142510000|2020-12-28 08:01:50|4846.9|4844.1|4846.9|4844.1|4847.8|4845|4846.9|4844.1|19
1609142520000|2020-12-28 08:02:00|4846.8|4844|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|22
1609142530000|2020-12-28 08:02:10|4846.8|4844|4845.3|4842.5|4846.8|4844|4845.3|4842.5|14
1609142540000|2020-12-28 08:02:20|4844.9|4842.1|4844.9|4842.1|4845.1|4842.3|4844.8|4842|2
1609142550000|2020-12-28 08:02:30|4844.3|4841.5|4843.1|4840.3|4844.3|4841.5|4843.1|4840.3|32
1609142560000|2020-12-28 08:02:40|4842.9|4840.1|4841.9|4839.1|4843.9|4841.1|4840.9|4838.1|64
1609142570000|2020-12-28 08:02:50|4842.8|4840|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|36
1609142580000|2020-12-28 08:03:00|4843.3|4840.5|4842.9|4840.1|4843.3|4840.5|4841.9|4839.1|26
1609142590000|2020-12-28 08:03:10|4842.4|4839.6|4843.9|4841.1|4843.9|4841.1|4842.4|4839.6|12
1609142600000|2020-12-28 08:03:20|4843.8|4841|4843.8|4841|4845.9|4843.1|4842.9|4840.1|25
1609142610000|2020-12-28 08:03:30|4843.9|4841.1|4843.9|4841.1|4844.8|4842|4843.9|4841.1|14
1609142620000|2020-12-28 08:03:40|4843.8|4841|4844.9|4842.1|4844.9|4842.1|4843.8|4841|6
1609142630000|2020-12-28 08:03:50|4844.3|4841.5|4842.9|4840.1|4844.3|4841.5|4842.9|4840.1|5
1609142640000|2020-12-28 08:04:00|4843.6|4840.8|4843.9|4841.1|4844.1|4841.3|4843.3|4840.5|7
1609142650000|2020-12-28 08:04:10|4843.1|4840.3|4841.9|4839.1|4843.1|4840.3|4841.8|4839|26
1609142660000|2020-12-28 08:04:20|4841.8|4839|4841.8|4839|4841.8|4839|4840.9|4838.1|17
1609142670000|2020-12-28 08:04:30|4841.1|4838.3|4840.9|4838.1|4841.8|4839|4840.9|4838.1|8
1609142680000|2020-12-28 08:04:40|4841.6|4838.8|4842.8|4840|4843.1|4840.3|4841.4|4838.6|64
1609142690000|2020-12-28 08:04:50|4842.1|4839.3|4841.8|4839|4842.4|4839.6|4841.8|4839|4
1609142700000|2020-12-28 08:05:00|4840.9|4838.1|4844.9|4842.1|4844.9|4842.1|4840.9|4838.1|31
1609142710000|2020-12-28 08:05:10|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|10
1609142720000|2020-12-28 08:05:20|4843.8|4841|4842.9|4840.1|4843.9|4841.1|4842.1|4839.3|13
1609142730000|2020-12-28 08:05:30|4843.3|4840.5|4841.9|4839.1|4843.9|4841.1|4841.9|4839.1|19
1609142740000|2020-12-28 08:05:40|4841.8|4839|4839.9|4837.1|4841.9|4839.1|4839.9|4837.1|30
1609142750000|2020-12-28 08:05:50|4840.4|4837.6|4839.9|4837.1|4840.8|4838|4839.1|4836.3|20
1609142760000|2020-12-28 08:06:00|4839.6|4836.8|4838.9|4836.1|4839.9|4837.1|4838.9|4836.1|32
1609142770000|2020-12-28 08:06:10|4838.8|4836|4837.9|4835.1|4839.1|4836.3|4836.8|4834|94
1609142780000|2020-12-28 08:06:20|4837.4|4834.6|4838.8|4836|4838.9|4836.1|4836.9|4834.1|48
1609142790000|2020-12-28 08:06:30|4838.4|4835.6|4839.8|4837|4839.9|4837.1|4837.8|4835|138
1609142800000|2020-12-28 08:06:40|4839.9|4837.1|4839.9|4837.1|4840.9|4838.1|4838.9|4836.1|60
1609142810000|2020-12-28 08:06:50|4839.8|4837|4840.9|4838.1|4840.9|4838.1|4838.9|4836.1|28
1609142820000|2020-12-28 08:07:00|4841.8|4839|4841.8|4839|4841.9|4839.1|4840.8|4838|30
1609142830000|2020-12-28 08:07:10|4840.9|4838.1|4840.9|4838.1|4841.3|4838.5|4839.9|4837.1|10
1609142840000|2020-12-28 08:07:20|4841.6|4838.8|4840.9|4838.1|4842.3|4839.5|4840.8|4838|30
1609142850000|2020-12-28 08:07:30|4840.8|4838|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|22
1609142860000|2020-12-28 08:07:40|4841.3|4838.5|4840.9|4838.1|4841.3|4838.5|4839.9|4837.1|27
1609142870000|2020-12-28 08:07:50|4840.8|4838|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|15
1609142880000|2020-12-28 08:08:00|4841.6|4838.8|4841.4|4838.6|4841.8|4839|4840.9|4838.1|15
1609142890000|2020-12-28 08:08:10|4841.8|4839|4843.8|4841|4843.8|4841|4840.9|4838.1|57
1609142900000|2020-12-28 08:08:20|4844.1|4841.3|4843.9|4841.1|4844.1|4841.3|4843.8|4841|43
1609142910000|2020-12-28 08:08:30|4843.8|4841|4843.9|4841.1|4844.8|4842|4843.8|4841|8
1609142920000|2020-12-28 08:08:40|4843.8|4841|4844.9|4842.1|4846.1|4843.3|4843.8|4841|31
1609142930000|2020-12-28 08:08:50|4845.3|4842.5|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|23
1609142940000|2020-12-28 08:09:00|4845.1|4842.3|4846.8|4844|4846.8|4844|4844.9|4842.1|19
1609142950000|2020-12-28 08:09:10|4846.9|4844.1|4845.9|4843.1|4846.9|4844.1|4845.9|4843.1|53
1609142960000|2020-12-28 08:09:20|4845.8|4843|4845.9|4843.1|4846.9|4844.1|4845.8|4843|33
1609142970000|2020-12-28 08:09:30|4844.9|4842.1|4844.9|4842.1|4845.4|4842.6|4844.9|4842.1|12
1609142980000|2020-12-28 08:09:40|4845.3|4842.5|4845.9|4843.1|4845.9|4843.1|4845.3|4842.5|11
1609142990000|2020-12-28 08:09:50|4845.4|4842.6|4846.9|4844.1|4847.9|4845.1|4845.4|4842.6|29
1609143000000|2020-12-28 08:10:00|4847.9|4845.1|4848.9|4846.1|4849.8|4847|4847.9|4845.1|94
1609143010000|2020-12-28 08:10:10|4848.8|4846|4848.9|4846.1|4849.8|4847|4848.8|4846|23
1609143020000|2020-12-28 08:10:20|4848.8|4846|4848.9|4846.1|4848.9|4846.1|4848.8|4846|69
1609143030000|2020-12-28 08:10:30|4849.1|4846.3|4850.9|4848.1|4851.8|4849|4848.9|4846.1|63
1609143040000|2020-12-28 08:10:40|4850.8|4848|4851.8|4849|4851.9|4849.1|4850.8|4848|34
1609143050000|2020-12-28 08:10:50|4851.9|4849.1|4850.8|4848|4851.9|4849.1|4850.8|4848|13
1609143060000|2020-12-28 08:11:00|||||||||35
1609143070000|2020-12-28 08:11:10|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|4851.1|4848.3|10
1609143080000|2020-12-28 08:11:20|4850.9|4848.1|4850.9|4848.1|4850.9|4848.1|4850.8|4848|3
1609143090000|2020-12-28 08:11:30|4851.4|4848.6|4849.9|4847.1|4851.8|4849|4849.9|4847.1|25
1609143100000|2020-12-28 08:11:40|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|15
1609143110000|2020-12-28 08:11:50|4850.9|4848.1|4850.9|4848.1|4851.3|4848.5|4850.8|4848|62
1609143120000|2020-12-28 08:12:00|4850.8|4848|4850.8|4848|4850.9|4848.1|4850.8|4848|4
1609143130000|2020-12-28 08:12:10|4850.9|4848.1|4850.9|4848.1|4850.9|4848.1|4850.8|4848|2
1609143140000|2020-12-28 08:12:20|4850.8|4848|4850.9|4848.1|4850.9|4848.1|4850.8|4848|5
1609143150000|2020-12-28 08:12:30|4850.8|4848|4849.9|4847.1|4850.8|4848|4849.8|4847|74
1609143160000|2020-12-28 08:12:40|4849.8|4847|4849.9|4847.1|4849.9|4847.1|4849.8|4847|7
1609143170000|2020-12-28 08:12:50|4849.8|4847|4849.8|4847|4849.8|4847|4848.8|4846|55
1609143180000|2020-12-28 08:13:00|4850.8|4848|4850.9|4848.1|4850.9|4848.1|4850.8|4848|52
1609143190000|2020-12-28 08:13:10|4850.8|4848|4851.8|4849|4851.8|4849|4850.8|4848|20
1609143200000|2020-12-28 08:13:20|4851.9|4849.1|4849.8|4847|4851.9|4849.1|4848.9|4846.1|44
1609143210000|2020-12-28 08:13:30|4849.3|4846.5|4851.8|4849|4851.8|4849|4849.3|4846.5|19
1609143220000|2020-12-28 08:13:40|4850.9|4848.1|4849.8|4847|4851.8|4849|4849.8|4847|3
1609143230000|2020-12-28 08:13:50|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.8|4847|5
1609143240000|2020-12-28 08:14:00|4849.8|4847|4850.8|4848|4850.8|4848|4849.8|4847|17
1609143250000|2020-12-28 08:14:10|4850.9|4848.1|4850.9|4848.1|4850.9|4848.1|4850.8|4848|2
1609143260000|2020-12-28 08:14:20|4851.8|4849|4849.8|4847|4851.8|4849|4849.8|4847|18
1609143270000|2020-12-28 08:14:30|4849.9|4847.1|4850.3|4847.5|4850.8|4848|4848.8|4846|28
1609143280000|2020-12-28 08:14:40|4849.9|4847.1|4849.9|4847.1|4850.8|4848|4849.8|4847|3
1609143290000|2020-12-28 08:14:50|4850.6|4847.8|4850.9|4848.1|4850.9|4848.1|4849.8|4847|10
1609143300000|2020-12-28 08:15:00|4851.3|4848.5|4852.9|4850.1|4852.9|4850.1|4851.3|4848.5|47
1609143310000|2020-12-28 08:15:10|4852.8|4850|4853.8|4851|4853.8|4851|4852.8|4850|56
1609143320000|2020-12-28 08:15:20|4852.9|4850.1|4851.9|4849.1|4852.9|4850.1|4851.8|4849|9
1609143330000|2020-12-28 08:15:30|4851.8|4849|4851.8|4849|4851.9|4849.1|4851.8|4849|4
1609143340000|2020-12-28 08:15:40|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4850.9|4848.1|18
1609143350000|2020-12-28 08:15:50|4851.8|4849|4850.9|4848.1|4851.8|4849|4850.9|4848.1|2
1609143360000|2020-12-28 08:16:00|4851.9|4849.1|4850.9|4848.1|4851.9|4849.1|4850.8|4848|12
1609143370000|2020-12-28 08:16:10|4850.1|4847.3|4850.9|4848.1|4850.9|4848.1|4849.9|4847.1|11
1609143380000|2020-12-28 08:16:20|4850.8|4848|4850.9|4848.1|4850.9|4848.1|4850.1|4847.3|18
1609143390000|2020-12-28 08:16:30|4850.4|4847.6|4850.9|4848.1|4850.9|4848.1|4849.9|4847.1|6
1609143400000|2020-12-28 08:16:40|4851.1|4848.3|4852.8|4850|4852.8|4850|4850.9|4848.1|42
1609143410000|2020-12-28 08:16:50|||||||||3
1609143420000|2020-12-28 08:17:00|4852.9|4850.1|4852.8|4850|4852.9|4850.1|4851.9|4849.1|13
1609143430000|2020-12-28 08:17:10|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|4852.9|4850.1|1
1609143440000|2020-12-28 08:17:20|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.1|4848.3|15
1609143450000|2020-12-28 08:17:30|4851.8|4849|4851.8|4849|4851.9|4849.1|4851.8|4849|22
1609143460000|2020-12-28 08:17:40|4851.9|4849.1|4851.9|4849.1|4851.9|4849.1|4851.4|4848.6|6
1609143470000|2020-12-28 08:17:50|4852.6|4849.8|4852.9|4850.1|4852.9|4850.1|4852.6|4849.8|6
1609143480000|2020-12-28 08:18:00|4852.3|4849.5|4851.9|4849.1|4852.8|4850|4851.9|4849.1|33
1609143490000|2020-12-28 08:18:10|4851.8|4849|4851.8|4849|4851.9|4849.1|4851.8|4849|11
1609143500000|2020-12-28 08:18:20|4850.9|4848.1|4850.8|4848|4851.8|4849|4850.1|4847.3|60
1609143510000|2020-12-28 08:18:30|4850.4|4847.6|4848.9|4846.1|4850.8|4848|4848.8|4846|47
1609143520000|2020-12-28 08:18:40|4848.8|4846|4847.9|4845.1|4848.8|4846|4847.8|4845|4
1609143530000|2020-12-28 08:18:50|4848.6|4845.8|4848.8|4846|4848.9|4846.1|4847.9|4845.1|23
1609143540000|2020-12-28 08:19:00|4848.9|4846.1|4848.9|4846.1|4849.8|4847|4848.8|4846|20
1609143550000|2020-12-28 08:19:10|4848.8|4846|4849.8|4847|4849.9|4847.1|4848.8|4846|5
1609143560000|2020-12-28 08:19:20|4849.9|4847.1|4849.8|4847|4849.9|4847.1|4848.8|4846|15
1609143570000|2020-12-28 08:19:30|4849.6|4846.8|4849.8|4847|4849.8|4847|4848.9|4846.1|5
1609143580000|2020-12-28 08:19:40|4849.9|4847.1|4849.8|4847|4849.9|4847.1|4848.9|4846.1|37
1609143590000|2020-12-28 08:19:50|4849.1|4846.3|4849.8|4847|4849.8|4847|4848.9|4846.1|7
1609143600000|2020-12-28 08:20:00|4849.3|4846.5|4849.9|4847.1|4850.8|4848|4848.9|4846.1|19
1609143610000|2020-12-28 08:20:10|4849.8|4847|4849.9|4847.1|4849.9|4847.1|4849.8|4847|1
1609143620000|2020-12-28 08:20:20|4849.8|4847|4847.9|4845.1|4850.8|4848|4847.8|4845|19
1609143630000|2020-12-28 08:20:30|4847.8|4845|4846.9|4844.1|4847.8|4845|4844.9|4842.1|104
1609143640000|2020-12-28 08:20:40|4846.1|4843.3|4846.9|4844.1|4847.8|4845|4845.8|4843|45
1609143650000|2020-12-28 08:20:50|4846.8|4844|4847.9|4845.1|4847.9|4845.1|4846.8|4844|14
1609143660000|2020-12-28 08:21:00|4847.8|4845|4849.9|4847.1|4850.8|4848|4846.8|4844|50
1609143670000|2020-12-28 08:21:10|4849.8|4847|4849.3|4846.5|4850.8|4848|4849.3|4846.5|9
1609143680000|2020-12-28 08:21:20|4849.4|4846.6|4849.3|4846.5|4849.8|4847|4849.3|4846.5|5
1609143690000|2020-12-28 08:21:30|4848.9|4846.1|4850.8|4848|4850.8|4848|4848.9|4846.1|15
1609143700000|2020-12-28 08:21:40|4850.9|4848.1|4851.4|4848.6|4851.9|4849.1|4850.9|4848.1|11
1609143710000|2020-12-28 08:21:50|4851.6|4848.8|4852.9|4850.1|4853.3|4850.5|4851.6|4848.8|92
1609143720000|2020-12-28 08:22:00|4852.8|4850|4851.9|4849.1|4852.9|4850.1|4851.4|4848.6|12
1609143730000|2020-12-28 08:22:10|4851.8|4849|4852.8|4850|4852.8|4850|4851.8|4849|16
1609143740000|2020-12-28 08:22:20|4852.9|4850.1|4851.1|4848.3|4852.9|4850.1|4850.9|4848.1|15
1609143750000|2020-12-28 08:22:30|4850.9|4848.1|4851.9|4849.1|4851.9|4849.1|4850.9|4848.1|3
1609143760000|2020-12-28 08:22:40|4852.8|4850|4849.9|4847.1|4852.9|4850.1|4849.9|4847.1|37
1609143770000|2020-12-28 08:22:50|4850.6|4847.8|4849.9|4847.1|4850.9|4848.1|4849.9|4847.1|31
1609143780000|2020-12-28 08:23:00|4849.8|4847|4850.9|4848.1|4850.9|4848.1|4849.8|4847|6
1609143790000|2020-12-28 08:23:10|4850.8|4848|4852.9|4850.1|4852.9|4850.1|4849.9|4847.1|23
1609143800000|2020-12-28 08:23:20|4852.8|4850|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|37
1609143810000|2020-12-28 08:23:30|4852.3|4849.5|4851.9|4849.1|4852.9|4850.1|4851.9|4849.1|20
1609143820000|2020-12-28 08:23:40|4851.8|4849|4850.9|4848.1|4851.9|4849.1|4850.9|4848.1|27
1609143830000|2020-12-28 08:23:50|4851.1|4848.3|4849.9|4847.1|4851.1|4848.3|4849.8|4847|12
1609143840000|2020-12-28 08:24:00|4849.4|4846.6|4848.9|4846.1|4849.9|4847.1|4848.9|4846.1|5
1609143850000|2020-12-28 08:24:10|4849.8|4847|4848.9|4846.1|4849.8|4847|4848.8|4846|20
1609143860000|2020-12-28 08:24:20|||||||||2
1609143870000|2020-12-28 08:24:30|4849.1|4846.3|4848.9|4846.1|4849.8|4847|4848.8|4846|28
1609143880000|2020-12-28 08:24:40|4849.8|4847|4848.9|4846.1|4849.8|4847|4848.8|4846|5
1609143890000|2020-12-28 08:24:50|4848.8|4846|4848.9|4846.1|4849.8|4847|4848.8|4846|16
1609143900000|2020-12-28 08:25:00|4849.3|4846.5|4847.8|4845|4849.3|4846.5|4846.9|4844.1|22
1609143910000|2020-12-28 08:25:10|4848.8|4846|4848.9|4846.1|4849.8|4847|4848.8|4846|10
1609143920000|2020-12-28 08:25:20|4848.8|4846|4848.3|4845.5|4848.9|4846.1|4847.9|4845.1|6
1609143930000|2020-12-28 08:25:30|4848.6|4845.8|4847.9|4845.1|4848.8|4846|4847.8|4845|3
1609143940000|2020-12-28 08:25:40|4848.8|4846|4847.9|4845.1|4848.8|4846|4847.8|4845|18
1609143950000|2020-12-28 08:25:50|4847.8|4845|4848.8|4846|4848.9|4846.1|4847.8|4845|8
1609143960000|2020-12-28 08:26:00|4848.3|4845.5|4848.8|4846|4848.8|4846|4847.8|4845|15
1609143970000|2020-12-28 08:26:10|4848.4|4845.6|4848.8|4846|4848.8|4846|4847.9|4845.1|4
1609143980000|2020-12-28 08:26:20|4848.1|4845.3|4847.9|4845.1|4848.8|4846|4847.8|4845|12
1609143990000|2020-12-28 08:26:30|4848.1|4845.3|4847.9|4845.1|4848.8|4846|4847.9|4845.1|6
1609144000000|2020-12-28 08:26:40|4847.8|4845|4847.8|4845|4847.9|4845.1|4847.4|4844.6|57
1609144010000|2020-12-28 08:26:50|4847.9|4845.1|4847.8|4845|4847.9|4845.1|4847.1|4844.3|10
1609144020000|2020-12-28 08:27:00|4847.1|4844.3|4849.9|4847.1|4849.9|4847.1|4847.1|4844.3|79
1609144030000|2020-12-28 08:27:10|4849.8|4847|4848.9|4846.1|4849.9|4847.1|4848.8|4846|25
1609144040000|2020-12-28 08:27:20|4848.8|4846|4847.8|4845|4848.8|4846|4847.8|4845|14
1609144050000|2020-12-28 08:27:30|4847.9|4845.1|4847.9|4845.1|4848.9|4846.1|4847.8|4845|6
1609144060000|2020-12-28 08:27:40|4848.8|4846|4849.9|4847.1|4849.9|4847.1|4848.8|4846|73
1609144070000|2020-12-28 08:27:50|4849.3|4846.5|4848.9|4846.1|4849.9|4847.1|4848.9|4846.1|51
1609144080000|2020-12-28 08:28:00|4849.1|4846.3|4850.8|4848|4850.9|4848.1|4849.1|4846.3|32
1609144090000|2020-12-28 08:28:10|4850.4|4847.6|4850.9|4848.1|4850.9|4848.1|4850.1|4847.3|21
1609144100000|2020-12-28 08:28:20|4850.8|4848|4850.9|4848.1|4851.8|4849|4850.1|4847.3|27
1609144110000|2020-12-28 08:28:30|4851.6|4848.8|4850.8|4848|4851.9|4849.1|4850.3|4847.5|35
1609144120000|2020-12-28 08:28:40|4850.4|4847.6|4850.8|4848|4850.8|4848|4848.9|4846.1|17
1609144130000|2020-12-28 08:28:50|4850.4|4847.6|4848.8|4846|4850.9|4848.1|4848.8|4846|16
1609144140000|2020-12-28 08:29:00|4847.9|4845.1|4844.8|4842|4848.6|4845.8|4843.9|4841.1|42
1609144150000|2020-12-28 08:29:10|4844.1|4841.3|4845.8|4843|4845.8|4843|4843.1|4840.3|114
1609144160000|2020-12-28 08:29:20|4845.9|4843.1|4844.8|4842|4845.9|4843.1|4843.9|4841.1|36
1609144170000|2020-12-28 08:29:30|4844.9|4842.1|4843.9|4841.1|4845.8|4843|4843.1|4840.3|89
1609144180000|2020-12-28 08:29:40|4843.8|4841|4843.8|4841|4844.9|4842.1|4843.8|4841|41
1609144190000|2020-12-28 08:29:50|4843.1|4840.3|4842.8|4840|4845.4|4842.6|4842.8|4840|113
1609144200000|2020-12-28 08:30:00|4843.8|4841|4844.1|4841.3|4844.9|4842.1|4842.9|4840.1|43
1609144210000|2020-12-28 08:30:10|4843.9|4841.1|4845.9|4843.1|4847.9|4845.1|4843.8|4841|147
1609144220000|2020-12-28 08:30:20|4845.8|4843|4847.8|4845|4849.3|4846.5|4844.9|4842.1|92
1609144230000|2020-12-28 08:30:30|4847.1|4844.3|4844.8|4842|4847.9|4845.1|4843.9|4841.1|124
1609144240000|2020-12-28 08:30:40|4843.9|4841.1|4841.9|4839.1|4844.6|4841.8|4840.9|4838.1|110
1609144250000|2020-12-28 08:30:50|4842.6|4839.8|4842.8|4840|4843.9|4841.1|4841.8|4839|52
1609144260000|2020-12-28 08:31:00|4842.4|4839.6|4843.8|4841|4843.8|4841|4841.9|4839.1|42
1609144270000|2020-12-28 08:31:10|4844.5|4841.7|4843.9|4841.1|4845.8|4843|4843.8|4841|61
1609144280000|2020-12-28 08:31:20|4843.8|4841|4844.8|4842|4844.9|4842.1|4842.9|4840.1|45
1609144290000|2020-12-28 08:31:30|4844.4|4841.6|4844|4841.2|4846|4843.2|4844|4841.2|14
1609144300000|2020-12-28 08:31:40|4844.8|4842|4842.8|4840|4845|4842.2|4842.6|4839.8|57
1609144310000|2020-12-28 08:31:50|4843|4840.2|4846|4843.2|4846.8|4844|4843|4840.2|75
1609144320000|2020-12-28 08:32:00|4845.8|4843|4847|4844.2|4847.8|4845|4845|4842.2|62
1609144330000|2020-12-28 08:32:10|4846.8|4844|4846|4843.2|4847|4844.2|4846|4843.2|8
1609144340000|2020-12-28 08:32:20|4846.8|4844|4850|4847.2|4850.3|4847.5|4846.8|4844|53
1609144350000|2020-12-28 08:32:30|4850.1|4847.3|4851|4848.2|4851|4848.2|4850|4847.2|51
1609144360000|2020-12-28 08:32:40|4850.8|4848|4852.1|4849.3|4853.1|4850.3|4850.1|4847.3|63
1609144370000|2020-12-28 08:32:50|4852|4849.2|4851|4848.2|4852|4849.2|4850|4847.2|48
1609144380000|2020-12-28 08:33:00|4851.8|4849|4854|4851.2|4854|4851.2|4851.3|4848.5|82
1609144390000|2020-12-28 08:33:10|4855|4852.2|4854|4851.2|4855.1|4852.3|4854|4851.2|127
1609144400000|2020-12-28 08:33:20|4855|4852.2|4855|4852.2|4856.5|4853.7|4855|4852.2|93
1609144410000|2020-12-28 08:33:30|4855.1|4852.3|4855.1|4852.3|4856|4853.2|4853.8|4851|56
1609144420000|2020-12-28 08:33:40|4855|4852.2|4855|4852.2|4855|4852.2|4854|4851.2|40
1609144430000|2020-12-28 08:33:50|4855.6|4852.8|4855.3|4852.5|4856|4853.2|4855|4852.2|74
1609144440000|2020-12-28 08:34:00|4855|4852.2|4855|4852.2|4855.1|4852.3|4854.1|4851.3|28
1609144450000|2020-12-28 08:34:10|4854.6|4851.8|4854|4851.2|4855|4852.2|4853.1|4850.3|36
1609144460000|2020-12-28 08:34:20|4854.1|4851.3|4856|4853.2|4856.1|4853.3|4854|4851.2|28
1609144470000|2020-12-28 08:34:30|4855.8|4853|4856|4853.2|4856|4853.2|4855|4852.2|34
1609144480000|2020-12-28 08:34:40|4855.8|4853|4855|4852.2|4855.8|4853|4854.8|4852|30
1609144490000|2020-12-28 08:34:50|4854.8|4852|4855|4852.2|4855|4852.2|4854|4851.2|40
1609144500000|2020-12-28 08:35:00|4855.1|4852.3|4855|4852.2|4856.5|4853.7|4854.8|4852|61
1609144510000|2020-12-28 08:35:10|4854.5|4851.7|4854.8|4852|4855|4852.2|4854.5|4851.7|10
1609144520000|2020-12-28 08:35:20|4855|4852.2|4854|4851.2|4855.8|4853|4853.8|4851|72
1609144530000|2020-12-28 08:35:30|4853.1|4850.3|4854|4851.2|4854|4851.2|4853|4850.2|10
1609144540000|2020-12-28 08:35:40|4853.1|4850.3|4853.5|4850.7|4854.1|4851.3|4853|4850.2|6
1609144550000|2020-12-28 08:35:50|4853.8|4851|4853|4850.2|4854|4851.2|4853|4850.2|3
1609144560000|2020-12-28 08:36:00|4852.8|4850|4852|4849.2|4852.8|4850|4851.8|4849|16
1609144570000|2020-12-28 08:36:10|4851.8|4849|4852|4849.2|4852|4849.2|4851.8|4849|0
1609144580000|2020-12-28 08:36:20|4851|4848.2|4852|4849.2|4852|4849.2|4851|4848.2|7
1609144590000|2020-12-28 08:36:30|||||||||2
1609144600000|2020-12-28 08:36:40|4851.3|4848.5|4850|4847.2|4851.3|4848.5|4850|4847.2|10
1609144610000|2020-12-28 08:36:50|4849.8|4847|4849|4846.2|4850|4847.2|4848.1|4845.3|27
1609144620000|2020-12-28 08:37:00|4848.8|4846|4847.8|4845|4849|4846.2|4847|4844.2|34
1609144630000|2020-12-28 08:37:10|4848|4845.2|4849|4846.2|4849|4846.2|4847.8|4845|33
1609144640000|2020-12-28 08:37:20|4848.8|4846|4848|4845.2|4849|4846.2|4848|4845.2|8
1609144650000|2020-12-28 08:37:30|||||||||3
1609144660000|2020-12-28 08:37:40|4847.8|4845|4848|4845.2|4848|4845.2|4847|4844.2|24
1609144670000|2020-12-28 08:37:50|4847.8|4845|4848.8|4846|4849|4846.2|4847|4844.2|41
1609144680000|2020-12-28 08:38:00|4849|4846.2|4848.8|4846|4849|4846.2|4848.8|4846|13
1609144690000|2020-12-28 08:38:10|4849.8|4847|4852|4849.2|4852|4849.2|4849.8|4847|41
1609144700000|2020-12-28 08:38:20|4852.6|4849.8|4852|4849.2|4852.6|4849.8|4851.5|4848.7|15
1609144710000|2020-12-28 08:38:30|4851.6|4848.8|4854|4851.2|4854.1|4851.3|4851.1|4848.3|34
1609144720000|2020-12-28 08:38:40|4853.8|4851|4853|4850.2|4853.8|4851|4853|4850.2|12
1609144730000|2020-12-28 08:38:50|4853.3|4850.5|4853|4850.2|4853.3|4850.5|4852.8|4850|7
1609144740000|2020-12-28 08:39:00|4852.8|4850|4854|4851.2|4854|4851.2|4852.8|4850|6
1609144750000|2020-12-28 08:39:10|4853.8|4851|4854|4851.2|4854|4851.2|4853.8|4851|17
1609144760000|2020-12-28 08:39:20|4854.6|4851.8|4855|4852.2|4856|4853.2|4854.6|4851.8|22
1609144770000|2020-12-28 08:39:30|4854.8|4852|4855|4852.2|4855|4852.2|4854.8|4852|1
1609144780000|2020-12-28 08:39:40|4854.8|4852|4856|4853.2|4856|4853.2|4854.8|4852|37
1609144790000|2020-12-28 08:39:50|4855.8|4853|4854|4851.2|4855.8|4853|4853.8|4851|13
1609144800000|2020-12-28 08:40:00|4854.6|4851.8|4855|4852.2|4855|4852.2|4854|4851.2|7
1609144810000|2020-12-28 08:40:10|4855.3|4852.5|4855|4852.2|4856|4853.2|4855|4852.2|18
1609144820000|2020-12-28 08:40:20|4855.1|4852.3|4855|4852.2|4857|4854.2|4855|4852.2|48
1609144830000|2020-12-28 08:40:30|4855.6|4852.8|4855.5|4852.7|4856|4853.2|4855|4852.2|27
1609144840000|2020-12-28 08:40:40|4855|4852.2|4855|4852.2|4855|4852.2|4855|4852.2|7
1609144850000|2020-12-28 08:40:50|4855.1|4852.3|4857|4854.2|4857|4854.2|4855|4852.2|34
1609144860000|2020-12-28 08:41:00|4856.8|4854|4856|4853.2|4857|4854.2|4855.8|4853|39
1609144870000|2020-12-28 08:41:10|4855.1|4852.3|4855|4852.2|4855.1|4852.3|4854.8|4852|5
1609144880000|2020-12-28 08:41:20|4854.8|4852|4854|4851.2|4855|4852.2|4854|4851.2|23
1609144890000|2020-12-28 08:41:30|4854.8|4852|4854|4851.2|4855|4852.2|4854|4851.2|42
1609144900000|2020-12-28 08:41:40|4854.6|4851.8|4854|4851.2|4854.8|4852|4854|4851.2|16
1609144910000|2020-12-28 08:41:50|4853.8|4851|4852.8|4850|4854|4851.2|4852.8|4850|19
1609144920000|2020-12-28 08:42:00|4853|4850.2|4853|4850.2|4853|4850.2|4852.3|4849.5|11
1609144930000|2020-12-28 08:42:10|4852.8|4850|4853|4850.2|4853.8|4851|4852.8|4850|26
1609144940000|2020-12-28 08:42:20|4852.8|4850|4852.1|4849.3|4852.8|4850|4852|4849.2|8
1609144950000|2020-12-28 08:42:30|4852.8|4850|4853|4850.2|4853.8|4851|4852.8|4850|19
1609144960000|2020-12-28 08:42:40|4852.6|4849.8|4853|4850.2|4853.1|4850.3|4852.3|4849.5|6
1609144970000|2020-12-28 08:42:50|4853.8|4851|4852.8|4850|4853.8|4851|4852.8|4850|8
1609144980000|2020-12-28 08:43:00|4852.1|4849.3|4853|4850.2|4853|4850.2|4851|4848.2|44
1609144990000|2020-12-28 08:43:10|4852.8|4850|4852.8|4850|4853|4850.2|4852.8|4850|2
1609145000000|2020-12-28 08:43:20|4852.1|4849.3|4852.8|4850|4853|4850.2|4852|4849.2|29
1609145010000|2020-12-28 08:43:30|4853|4850.2|4852|4849.2|4853|4850.2|4852|4849.2|21
1609145020000|2020-12-28 08:43:40|4851.8|4849|4852|4849.2|4852.8|4850|4851.8|4849|7
1609145030000|2020-12-28 08:43:50|4851.8|4849|4852|4849.2|4852|4849.2|4851.1|4848.3|13
1609145040000|2020-12-28 08:44:00|4851.8|4849|4850.5|4847.7|4852|4849.2|4850.1|4847.3|50
1609145050000|2020-12-28 08:44:10|4850.8|4848|4850.8|4848|4851|4848.2|4850|4847.2|24
1609145060000|2020-12-28 08:44:20|4851.5|4848.7|4856|4853.2|4856.8|4854|4851.5|4848.7|89
1609145070000|2020-12-28 08:44:30|4856.3|4853.5|4856|4853.2|4856.8|4854|4855.8|4853|13
1609145080000|2020-12-28 08:44:40|||||||||8
1609145090000|2020-12-28 08:44:50|||||||||4
1609145100000|2020-12-28 08:45:00|4856.3|4853.5|4855.3|4852.5|4857|4854.2|4854.8|4852|39
1609145110000|2020-12-28 08:45:10|4855|4852.2|4860|4857.2|4860.8|4858|4855|4852.2|147
1609145120000|2020-12-28 08:45:20|4860.1|4857.3|4862|4859.2|4862.6|4859.8|4859.8|4857|87
1609145130000|2020-12-28 08:45:30|4861.8|4859|4863|4860.2|4863|4860.2|4861.1|4858.3|88
1609145140000|2020-12-28 08:45:40|4862.8|4860|4862.3|4859.5|4863|4860.2|4862|4859.2|51
1609145150000|2020-12-28 08:45:50|4862.8|4860|4862.8|4860|4863.8|4861|4862.3|4859.5|46
1609145160000|2020-12-28 08:46:00|4862.1|4859.3|4860.8|4858|4862.6|4859.8|4860.8|4858|28
1609145170000|2020-12-28 08:46:10|4861|4858.2|4859.8|4857|4861|4858.2|4859.8|4857|10
1609145180000|2020-12-28 08:46:20|4860|4857.2|4861.3|4858.5|4861.3|4858.5|4860|4857.2|35
1609145190000|2020-12-28 08:46:30|4861|4858.2|4860.3|4857.5|4861.8|4859|4860|4857.2|13
1609145200000|2020-12-28 08:46:40|4860.8|4858|4860.8|4858|4860.8|4858|4860.8|4858|7
1609145210000|2020-12-28 08:46:50|4860.5|4857.7|4860.8|4858|4860.8|4858|4859.8|4857|31
1609145220000|2020-12-28 08:47:00|4860.1|4857.3|4860|4857.2|4860.8|4858|4859.8|4857|16
1609145230000|2020-12-28 08:47:10|4859.8|4857|4859.8|4857|4859.8|4857|4859.8|4857|8
1609145240000|2020-12-28 08:47:20|4860|4857.2|4861|4858.2|4861.8|4859|4859.8|4857|41
1609145250000|2020-12-28 08:47:30|4861.3|4858.5|4862|4859.2|4862.8|4860|4861.3|4858.5|33
1609145260000|2020-12-28 08:47:40|4862.1|4859.3|4867.6|4864.8|4870.5|4867.7|4862|4859.2|836
1609145270000|2020-12-28 08:47:50|4867.8|4865|4869.6|4866.8|4869.6|4866.8|4867.8|4865|92
1609145280000|2020-12-28 08:48:00|4869.8|4867|4868.6|4865.8|4870.5|4867.7|4868.5|4865.7|59
1609145290000|2020-12-28 08:48:10|4869.6|4866.8|4868.5|4865.7|4869.6|4866.8|4868.5|4865.7|72
1609145300000|2020-12-28 08:48:20|4868.6|4865.8|4867.8|4865|4868.6|4865.8|4867.6|4864.8|42
1609145310000|2020-12-28 08:48:30|4867.6|4864.8|4867.6|4864.8|4867.6|4864.8|4866.6|4863.8|36
1609145320000|2020-12-28 08:48:40|4867|4864.2|4866.8|4864|4867.6|4864.8|4866.8|4864|17
1609145330000|2020-12-28 08:48:50|4867.5|4864.7|4867.6|4864.8|4867.8|4865|4866.8|4864|44
1609145340000|2020-12-28 08:49:00|4867|4864.2|4870.6|4867.8|4870.8|4868|4866.8|4864|33
1609145350000|2020-12-28 08:49:10|4871.3|4868.5|4870.6|4867.8|4871.8|4869|4870.6|4867.8|42
1609145360000|2020-12-28 08:49:20|4870.8|4868|4870.6|4867.8|4870.8|4868|4869.8|4867|77
1609145370000|2020-12-28 08:49:30|4869.8|4867|4869.8|4867|4870.6|4867.8|4869.8|4867|28
1609145380000|2020-12-28 08:49:40|4869.6|4866.8|4871.3|4868.5|4871.6|4868.8|4869.6|4866.8|21
1609145390000|2020-12-28 08:49:50|4871.6|4868.8|4870.8|4868|4871.6|4868.8|4870.6|4867.8|12
1609145400000|2020-12-28 08:50:00|4870.6|4867.8|4871.6|4868.8|4871.8|4869|4870.6|4867.8|10
1609145410000|2020-12-28 08:50:10|4871.8|4869|4870.8|4868|4871.8|4869|4870.8|4868|16
1609145420000|2020-12-28 08:50:20|4870.1|4867.3|4869.3|4866.5|4870.1|4867.3|4869.3|4866.5|42
1609145430000|2020-12-28 08:50:30|4869.6|4866.8|4868.8|4866|4869.6|4866.8|4868.8|4866|13
1609145440000|2020-12-28 08:50:40|4869.3|4866.5|4866.6|4863.8|4869.8|4867|4866.6|4863.8|25
1609145450000|2020-12-28 08:50:50|4866.8|4864|4867.6|4864.8|4867.8|4865|4866.6|4863.8|28
1609145460000|2020-12-28 08:51:00|4868.6|4865.8|4866.6|4863.8|4868.6|4865.8|4866.6|4863.8|31
1609145470000|2020-12-28 08:51:10|4866.1|4863.3|4865.8|4863|4866.6|4863.8|4865.6|4862.8|22
1609145480000|2020-12-28 08:51:20|4866.5|4863.7|4866.6|4863.8|4867.6|4864.8|4866.5|4863.7|16
1609145490000|2020-12-28 08:51:30|4866|4863.2|4867.6|4864.8|4867.6|4864.8|4865.8|4863|40
1609145500000|2020-12-28 08:51:40|4867.8|4865|4867.6|4864.8|4868.6|4865.8|4867.6|4864.8|17
1609145510000|2020-12-28 08:51:50|4867.8|4865|4869.8|4867|4870.6|4867.8|4867.6|4864.8|47
1609145520000|2020-12-28 08:52:00|4869.6|4866.8|4870.6|4867.8|4871.8|4869|4868.8|4866|65
1609145530000|2020-12-28 08:52:10|4870.3|4867.5|4869.6|4866.8|4870.3|4867.5|4869.6|4866.8|14
1609145540000|2020-12-28 08:52:20|4868.8|4866|4868.6|4865.8|4868.8|4866|4866.8|4864|34
1609145550000|2020-12-28 08:52:30|4868.8|4866|4867.8|4865|4869.6|4866.8|4867.8|4865|5
1609145560000|2020-12-28 08:52:40|4868.1|4865.3|4867.8|4865|4868.6|4865.8|4867.8|4865|16
1609145570000|2020-12-28 08:52:50|4867.6|4864.8|4868.3|4865.5|4868.3|4865.5|4867.6|4864.8|6
1609145580000|2020-12-28 08:53:00|4868|4865.2|4867.6|4864.8|4868|4865.2|4866.8|4864|17
1609145590000|2020-12-28 08:53:10|4867.3|4864.5|4867.6|4864.8|4867.8|4865|4867.3|4864.5|3
1609145600000|2020-12-28 08:53:20|4867.3|4864.5|4867.8|4865|4868.6|4865.8|4867.3|4864.5|9
1609145610000|2020-12-28 08:53:30|4868.6|4865.8|4868.6|4865.8|4868.6|4865.8|4867.6|4864.8|6
1609145620000|2020-12-28 08:53:40|4868.8|4866|4867.8|4865|4868.8|4866|4867|4864.2|18
1609145630000|2020-12-28 08:53:50|4867.6|4864.8|4868.6|4865.8|4868.6|4865.8|4867.6|4864.8|9
1609145640000|2020-12-28 08:54:00|4868.5|4865.7|4869.8|4867|4869.8|4867|4867.6|4864.8|41
1609145650000|2020-12-28 08:54:10|4869.6|4866.8|4869.6|4866.8|4869.8|4867|4869.6|4866.8|15
1609145660000|2020-12-28 08:54:20|4869.3|4866.5|4869.6|4866.8|4869.8|4867|4869|4866.2|16
1609145670000|2020-12-28 08:54:30|4869.5|4866.7|4869.6|4866.8|4869.8|4867|4868.8|4866|22
1609145680000|2020-12-28 08:54:40|4869.3|4866.5|4868.8|4866|4869.6|4866.8|4868.8|4866|17
1609145690000|2020-12-28 08:54:50|4869.6|4866.8|4867.6|4864.8|4869.6|4866.8|4867.6|4864.8|24
1609145700000|2020-12-28 08:55:00|4867.8|4865|4867.8|4865|4867.8|4865|4867.8|4865|4
1609145710000|2020-12-28 08:55:10|4867.6|4864.8|4867.6|4864.8|4867.6|4864.8|4867.6|4864.8|0
1609145720000|2020-12-28 08:55:20|||||||||15
1609145730000|2020-12-28 08:55:30|4867.5|4864.7|4868.8|4866|4868.8|4866|4867.5|4864.7|28
1609145740000|2020-12-28 08:55:40|4868.6|4865.8|4868.6|4865.8|4868.8|4866|4867.8|4865|23
1609145750000|2020-12-28 08:55:50|4868|4865.2|4868.6|4865.8|4868.6|4865.8|4867.8|4865|12
1609145760000|2020-12-28 08:56:00|4868.8|4866|4870.6|4867.8|4870.6|4867.8|4868.6|4865.8|85
1609145770000|2020-12-28 08:56:10|4869.8|4867|4870.8|4868|4870.8|4868|4869.8|4867|21
1609145780000|2020-12-28 08:56:20|4870.5|4867.7|4869.6|4866.8|4870.6|4867.8|4868.8|4866|62
1609145790000|2020-12-28 08:56:30|4869|4866.2|4870.6|4867.8|4870.8|4868|4868.6|4865.8|58
1609145800000|2020-12-28 08:56:40|4870|4867.2|4867.8|4865|4870|4867.2|4867.6|4864.8|45
1609145810000|2020-12-28 08:56:50|4868|4865.2|4868.6|4865.8|4868.8|4866|4867.6|4864.8|13
1609145820000|2020-12-28 08:57:00|4868.8|4866|4869.6|4866.8|4869.6|4866.8|4868.6|4865.8|12
1609145830000|2020-12-28 08:57:10|4869.8|4867|4869.6|4866.8|4870.6|4867.8|4868.6|4865.8|22
1609145840000|2020-12-28 08:57:20|4869.5|4866.7|4869.8|4867|4869.8|4867|4868.6|4865.8|22
1609145850000|2020-12-28 08:57:30|4870.6|4867.8|4869.8|4867|4870.6|4867.8|4869.8|4867|20
1609145860000|2020-12-28 08:57:40|4870.8|4868|4870.6|4867.8|4870.8|4868|4870.6|4867.8|11
1609145870000|2020-12-28 08:57:50|4870.8|4868|4868.6|4865.8|4870.8|4868|4868.6|4865.8|8
1609145880000|2020-12-28 08:58:00|4868.8|4866|4868.6|4865.8|4868.8|4866|4868.3|4865.5|12
1609145890000|2020-12-28 08:58:10|4868.8|4866|4868.6|4865.8|4868.8|4866|4868.6|4865.8|4
1609145900000|2020-12-28 08:58:20|4868.8|4866|4869.6|4866.8|4870.6|4867.8|4868.6|4865.8|40
1609145910000|2020-12-28 08:58:30|4869.3|4866.5|4869.6|4866.8|4869.6|4866.8|4869.3|4866.5|1
1609145920000|2020-12-28 08:58:40|||||||||3
1609145930000|2020-12-28 08:58:50|4869.8|4867|4868.6|4865.8|4869.8|4867|4868.6|4865.8|1
1609145940000|2020-12-28 08:59:00|4868.8|4866|4869.6|4866.8|4869.8|4867|4868.6|4865.8|27
1609145950000|2020-12-28 08:59:10|4869.8|4867|4869.6|4866.8|4869.8|4867|4869.6|4866.8|3
1609145960000|2020-12-28 08:59:20|4869|4866.2|4869.6|4866.8|4869.6|4866.8|4868.6|4865.8|5
1609145970000|2020-12-28 08:59:30|4869.3|4866.5|4869.8|4867|4869.8|4867|4869.3|4866.5|4
1609145980000|2020-12-28 08:59:40|4869.6|4866.8|4869.6|4866.8|4869.8|4867|4869.6|4866.8|1
1609145990000|2020-12-28 08:59:50|4869.8|4867|4868.6|4865.8|4869.8|4867|4868.6|4865.8|9
1609146000000|2020-12-28 09:00:00|4869.3|4866.5|4868.6|4865.8|4869.8|4867|4868.6|4865.8|31
1609146010000|2020-12-28 09:00:10|4868|4865.2|4868.8|4866|4869.8|4867|4867.8|4865|38
1609146020000|2020-12-28 09:00:20|4868.6|4865.8|4868.6|4865.8|4868.8|4866|4868|4865.2|8
1609146030000|2020-12-28 09:00:30|4868.8|4866|4868.6|4865.8|4868.8|4866|4868.6|4865.8|2
1609146040000|2020-12-28 09:00:40|4868.8|4866|4869.8|4867|4869.8|4867|4868.6|4865.8|6
1609146050000|2020-12-28 09:00:50|4869.6|4866.8|4868.6|4865.8|4869.6|4866.8|4868.6|4865.8|16
1609146060000|2020-12-28 09:01:00|4868.3|4865.5|4866.8|4864|4868.6|4865.8|4866.8|4864|38
1609146070000|2020-12-28 09:01:10|4867.6|4864.8|4866.8|4864|4867.6|4864.8|4866.8|4864|16
1609146080000|2020-12-28 09:01:20|4866.6|4863.8|4867.3|4864.5|4867.3|4864.5|4866.6|4863.8|9
1609146090000|2020-12-28 09:01:30|4867.1|4864.3|4866.8|4864|4867.1|4864.3|4866.6|4863.8|10
1609146100000|2020-12-28 09:01:40|4867.5|4864.7|4866.8|4864|4867.6|4864.8|4866.8|4864|9
1609146110000|2020-12-28 09:01:50|4867.5|4864.7|4867.6|4864.8|4867.6|4864.8|4866.8|4864|6
1609146120000|2020-12-28 09:02:00|4866.8|4864|4866.8|4864|4866.8|4864|4866.8|4864|10
1609146140000|2020-12-28 09:02:20|4866.6|4863.8|4865.8|4863|4866.6|4863.8|4865.8|4863|17
1609146150000|2020-12-28 09:02:30|4866.5|4863.7|4865.8|4863|4866.8|4864|4865.8|4863|22
1609146160000|2020-12-28 09:02:40|4866.6|4863.8|4865.6|4862.8|4866.6|4863.8|4865.6|4862.8|10
1609146170000|2020-12-28 09:02:50|||||||||11
1609146180000|2020-12-28 09:03:00|4866.5|4863.7|4866.6|4863.8|4866.8|4864|4865.8|4863|10
1609146190000|2020-12-28 09:03:10|4866|4863.2|4865.6|4862.8|4866.6|4863.8|4865|4862.2|28
1609146200000|2020-12-28 09:03:20|||||||||1
1609146210000|2020-12-28 09:03:30|4865.8|4863|4866.6|4863.8|4866.6|4863.8|4865.8|4863|35
1609146220000|2020-12-28 09:03:40|4866.8|4864|4867.6|4864.8|4867.6|4864.8|4866.6|4863.8|20
1609146230000|2020-12-28 09:03:50|4867.3|4864.5|4866.6|4863.8|4867.6|4864.8|4866.6|4863.8|10
1609146240000|2020-12-28 09:04:00|4866.3|4863.5|4865.6|4862.8|4866.3|4863.5|4865.6|4862.8|3
1609146250000|2020-12-28 09:04:10|4866.3|4863.5|4866.6|4863.8|4866.8|4864|4866.3|4863.5|9
1609146260000|2020-12-28 09:04:20|4866.8|4864|4866.6|4863.8|4866.8|4864|4866.6|4863.8|3
1609146270000|2020-12-28 09:04:30|4866|4863.2|4866.5|4863.7|4866.6|4863.8|4865.6|4862.8|47
1609146280000|2020-12-28 09:04:40|4866.6|4863.8|4866.6|4863.8|4866.8|4864|4866.6|4863.8|1
1609146290000|2020-12-28 09:04:50|4866.8|4864|4867.6|4864.8|4867.6|4864.8|4866.6|4863.8|13
1609146300000|2020-12-28 09:05:00|4867.8|4865|4867.6|4864.8|4867.8|4865|4866.8|4864|12
1609146310000|2020-12-28 09:05:10|4867.5|4864.7|4865.6|4862.8|4867.5|4864.7|4865.6|4862.8|18
1609146320000|2020-12-28 09:05:20|4865.5|4862.7|4865.6|4862.8|4865.6|4862.8|4864.8|4862|16
1609146330000|2020-12-28 09:05:30|4865.5|4862.7|4865.6|4862.8|4865.6|4862.8|4865.5|4862.7|7
1609146340000|2020-12-28 09:05:40|4864.8|4862|4865.6|4862.8|4865.6|4862.8|4864.8|4862|14
1609146350000|2020-12-28 09:05:50|4865.5|4862.7|4865.6|4862.8|4865.6|4862.8|4864.8|4862|15
1609146360000|2020-12-28 09:06:00|4865.5|4862.7|4866.8|4864|4866.8|4864|4864.8|4862|20
1609146370000|2020-12-28 09:06:10|4866.6|4863.8|4866.8|4864|4866.8|4864|4866.6|4863.8|2
1609146380000|2020-12-28 09:06:20|4867.6|4864.8|4867.6|4864.8|4867.6|4864.8|4867.1|4864.3|8
1609146390000|2020-12-28 09:06:30|4867.1|4864.3|4867.6|4864.8|4867.6|4864.8|4866.8|4864|10
1609146400000|2020-12-28 09:06:40|4867.5|4864.7|4866.6|4863.8|4867.5|4864.7|4866.6|4863.8|1
1609146410000|2020-12-28 09:06:50|4867.1|4864.3|4866.8|4864|4867.6|4864.8|4866.6|4863.8|9
1609146420000|2020-12-28 09:07:00|4866.5|4863.7|4866.5|4863.7|4866.5|4863.7|4865.8|4863|9
1609146430000|2020-12-28 09:07:10|4866.8|4864|4866.6|4863.8|4867.6|4864.8|4866.6|4863.8|18
1609146440000|2020-12-28 09:07:20|4867.3|4864.5|4866.6|4863.8|4867.6|4864.8|4866.6|4863.8|20
1609146450000|2020-12-28 09:07:30|4866.8|4864|4867.6|4864.8|4867.8|4865|4866.6|4863.8|7
1609146460000|2020-12-28 09:07:40|4867.8|4865|4868.8|4866|4868.8|4866|4867.8|4865|32
1609146470000|2020-12-28 09:07:50|4868.6|4865.8|4868.6|4865.8|4868.6|4865.8|4868.6|4865.8|4
1609146480000|2020-12-28 09:08:00|4868.8|4866|4868.6|4865.8|4869.5|4866.7|4867.8|4865|29
1609146490000|2020-12-28 09:08:10|4868.8|4866|4868.6|4865.8|4868.8|4866|4868.6|4865.8|8
1609146500000|2020-12-28 09:08:20|4868.8|4866|4868.3|4865.5|4868.8|4866|4867.8|4865|5
1609146510000|2020-12-28 09:08:30|4868|4865.2|4867.6|4864.8|4868.6|4865.8|4867.6|4864.8|7
1609146520000|2020-12-28 09:08:40|4867.5|4864.7|4866.6|4863.8|4867.6|4864.8|4866.1|4863.3|22
1609146530000|2020-12-28 09:08:50|4866.3|4863.5|4866.6|4863.8|4866.6|4863.8|4866.3|4863.5|4
1609146540000|2020-12-28 09:09:00|4866.3|4863.5|4866.6|4863.8|4866.6|4863.8|4866.1|4863.3|7
1609146550000|2020-12-28 09:09:10|4866.3|4863.5|4865.6|4862.8|4866.3|4863.5|4865.6|4862.8|8
1609146560000|2020-12-28 09:09:20|4865.5|4862.7|4864.6|4861.8|4865.6|4862.8|4864.6|4861.8|26
1609146570000|2020-12-28 09:09:30|4865.5|4862.7|4865.5|4862.7|4865.6|4862.8|4865.5|4862.7|11
1609146580000|2020-12-28 09:09:40|4865.1|4862.3|4863.8|4861|4865.5|4862.7|4863.6|4860.8|61
1609146590000|2020-12-28 09:09:50|4864.1|4861.3|4864.6|4861.8|4864.6|4861.8|4863.8|4861|11
1609146600000|2020-12-28 09:10:00|4864.5|4861.7|4864.5|4861.7|4864.6|4861.8|4863.8|4861|4
1609146610000|2020-12-28 09:10:10|4864.6|4861.8|4864.5|4861.7|4865.5|4862.7|4864.5|4861.7|6
1609146620000|2020-12-28 09:10:20|4864.6|4861.8|4865.5|4862.7|4865.5|4862.7|4864.5|4861.7|14
1609146630000|2020-12-28 09:10:30|4865.1|4862.3|4865.6|4862.8|4865.6|4862.8|4864.8|4862|23
1609146640000|2020-12-28 09:10:40|4865.8|4863|4866.6|4863.8|4866.8|4864|4865.8|4863|14
1609146650000|2020-12-28 09:10:50|4866.5|4863.7|4865.8|4863|4866.6|4863.8|4865.8|4863|2
1609146660000|2020-12-28 09:11:00|4866.1|4863.3|4865.8|4863|4866.6|4863.8|4865.8|4863|20
1609146670000|2020-12-28 09:11:10|4866.6|4863.8|4867.6|4864.8|4867.6|4864.8|4865.8|4863|10
1609146680000|2020-12-28 09:11:20|||||||||3
1609146700000|2020-12-28 09:11:40|4867.5|4864.7|4867.6|4864.8|4867.8|4865|4867.5|4864.7|0
1609146710000|2020-12-28 09:11:50|4867.8|4865|4867.8|4865|4867.8|4865|4867.6|4864.8|0
1609146720000|2020-12-28 09:12:00|4868.5|4865.7|4868.6|4865.8|4869.5|4866.7|4867.8|4865|56
1609146730000|2020-12-28 09:12:10|4869.5|4866.7|4873.6|4870.8|4873.6|4870.8|4869.5|4866.7|169
1609146740000|2020-12-28 09:12:20|4873.5|4870.7|4872.8|4870|4873.6|4870.8|4872.6|4869.8|36
1609146750000|2020-12-28 09:12:30|4873.5|4870.7|4874.8|4872|4876.6|4873.8|4873.5|4870.7|215
1609146760000|2020-12-28 09:12:40|4874.6|4871.8|4873.6|4870.8|4874.6|4871.8|4872.8|4870|21
1609146770000|2020-12-28 09:12:50|4873.8|4871|4873.6|4870.8|4873.8|4871|4873.6|4870.8|2
1609146780000|2020-12-28 09:13:00|4873.5|4870.7|4875.6|4872.8|4876.6|4873.8|4873.5|4870.7|67
1609146790000|2020-12-28 09:13:10|4874.8|4872|4873.8|4871|4874.8|4872|4873.6|4870.8|33
1609146800000|2020-12-28 09:13:20|4874.6|4871.8|4874.6|4871.8|4874.6|4871.8|4873.8|4871|15
1609146810000|2020-12-28 09:13:30|4874.1|4871.3|4873.6|4870.8|4874.6|4871.8|4873.6|4870.8|5
1609146820000|2020-12-28 09:13:40|||||||||2
1609146830000|2020-12-28 09:13:50|4873.8|4871|4873.6|4870.8|4874.6|4871.8|4873.6|4870.8|8
1609146840000|2020-12-28 09:14:00|4873.8|4871|4874.6|4871.8|4874.6|4871.8|4873.8|4871|13
1609146850000|2020-12-28 09:14:10|4874|4871.2|4873.6|4870.8|4874.6|4871.8|4873.6|4870.8|17
1609146860000|2020-12-28 09:14:20|4872.6|4869.8|4873.8|4871|4873.8|4871|4872.6|4869.8|23
1609146870000|2020-12-28 09:14:30|||||||||27
1609146880000|2020-12-28 09:14:40|4873.6|4870.8|4873.5|4870.7|4873.6|4870.8|4872.6|4869.8|19
1609146890000|2020-12-28 09:14:50|4873.1|4870.3|4873.6|4870.8|4873.6|4870.8|4872.6|4869.8|8
1609146900000|2020-12-28 09:15:00|4873|4870.2|4874.6|4871.8|4874.6|4871.8|4872.6|4869.8|11
1609146910000|2020-12-28 09:15:10|4874.8|4872|4874.6|4871.8|4875.5|4872.7|4874.6|4871.8|20
1609146920000|2020-12-28 09:15:20|4874.8|4872|4874.6|4871.8|4875.6|4872.8|4873.8|4871|13
1609146930000|2020-12-28 09:15:30|4874.8|4872|4876.6|4873.8|4876.8|4874|4874.8|4872|58
1609146940000|2020-12-28 09:15:40|4876.8|4874|4875.8|4873|4877.1|4874.3|4875.8|4873|15
1609146950000|2020-12-28 09:15:50|4876.3|4873.5|4876.1|4873.3|4876.6|4873.8|4875.8|4873|14
1609146960000|2020-12-28 09:16:00|4875.8|4873|4876.6|4873.8|4876.6|4873.8|4875.8|4873|28
1609146970000|2020-12-28 09:16:10|4876.8|4874|4873.8|4871|4876.8|4874|4873.6|4870.8|36
1609146980000|2020-12-28 09:16:20|4873.6|4870.8|4872.8|4870|4873.6|4870.8|4872.6|4869.8|60
1609146990000|2020-12-28 09:16:30|4872.6|4869.8|4873.6|4870.8|4873.6|4870.8|4872.6|4869.8|22
1609147000000|2020-12-28 09:16:40|4873.3|4870.5|4872.6|4869.8|4873.6|4870.8|4872.6|4869.8|15
1609147010000|2020-12-28 09:16:50|4872.5|4869.7|4872.6|4869.8|4872.8|4870|4872.5|4869.7|13
1609147020000|2020-12-28 09:17:00|4872.3|4869.5|4872.8|4870|4872.8|4870|4872.3|4869.5|15
1609147030000|2020-12-28 09:17:10|4872.6|4869.8|4872.6|4869.8|4872.6|4869.8|4872.6|4869.8|2
1609147040000|2020-12-28 09:17:20|4872.8|4870|4872.6|4869.8|4872.8|4870|4872.6|4869.8|3
1609147050000|2020-12-28 09:17:30|4872.8|4870|4872.6|4869.8|4872.8|4870|4872.6|4869.8|7
1609147060000|2020-12-28 09:17:40|4872.8|4870|4871.8|4869|4872.8|4870|4871.8|4869|24
1609147070000|2020-12-28 09:17:50|4872.6|4869.8|4872.8|4870|4872.8|4870|4871.8|4869|18
1609147080000|2020-12-28 09:18:00|4872.6|4869.8|4873.8|4871|4873.8|4871|4872.6|4869.8|19
1609147090000|2020-12-28 09:18:10|4874.6|4871.8|4874.8|4872|4874.8|4872|4873.8|4871|29
1609147100000|2020-12-28 09:18:20|4874.5|4871.7|4873.8|4871|4874.5|4871.7|4873.8|4871|15
1609147110000|2020-12-28 09:18:30|4873.6|4870.8|4873.8|4871|4873.8|4871|4873.6|4870.8|5
1609147120000|2020-12-28 09:18:40|4873.6|4870.8|4873.8|4871|4873.8|4871|4873.6|4870.8|0
1609147130000|2020-12-28 09:18:50|4873.6|4870.8|4872.6|4869.8|4873.6|4870.8|4872.6|4869.8|8
1609147140000|2020-12-28 09:19:00|4872.3|4869.5|4871.8|4869|4872.6|4869.8|4871.6|4868.8|22
1609147150000|2020-12-28 09:19:10|4871.6|4868.8|4872.8|4870|4873.8|4871|4871.6|4868.8|24
1609147160000|2020-12-28 09:19:20|4873|4870.2|4872.8|4870|4873.8|4871|4872.8|4870|0
1609147170000|2020-12-28 09:19:30|4872.6|4869.8|4872.6|4869.8|4872.8|4870|4871.8|4869|16
1609147180000|2020-12-28 09:19:40|4872.3|4869.5|4871.8|4869|4872.6|4869.8|4871.6|4868.8|13
1609147190000|2020-12-28 09:19:50|4871.6|4868.8|4871.6|4868.8|4871.8|4869|4871.6|4868.8|2
1609147200000|2020-12-28 09:20:00|4871.8|4869|4871.8|4869|4872.6|4869.8|4871.6|4868.8|16
1609147210000|2020-12-28 09:20:10|4872.6|4869.8|4872.6|4869.8|4872.6|4869.8|4872.6|4869.8|10
1609147220000|2020-12-28 09:20:20|4872.8|4870|4872.6|4869.8|4872.8|4870|4872.6|4869.8|5
1609147230000|2020-12-28 09:20:30|4872.8|4870|4871.8|4869|4872.8|4870|4871.6|4868.8|18
1609147240000|2020-12-28 09:20:40|4871.6|4868.8|4871.3|4868.5|4871.6|4868.8|4871|4868.2|13
1609147250000|2020-12-28 09:20:50|4871.6|4868.8|4870.8|4868|4871.6|4868.8|4870.8|4868|14
1609147260000|2020-12-28 09:21:00|4871.5|4868.7|4868.8|4866|4871.6|4868.8|4868.6|4865.8|62
1609147270000|2020-12-28 09:21:10|4869.5|4866.7|4867.8|4865|4869.6|4866.8|4867.8|4865|32
1609147280000|2020-12-28 09:21:20|4867.6|4864.8|4867.6|4864.8|4867.8|4865|4867.6|4864.8|13
1609147290000|2020-12-28 09:21:30|4867.8|4865|4868.8|4866|4868.8|4866|4867.6|4864.8|65
1609147300000|2020-12-28 09:21:40|4868.6|4865.8|4868.6|4865.8|4868.8|4866|4868.6|4865.8|6
1609147310000|2020-12-28 09:21:50|4868|4865.2|4867.6|4864.8|4868|4865.2|4867.6|4864.8|2
1609147320000|2020-12-28 09:22:00|4867.8|4865|4868.6|4865.8|4868.6|4865.8|4867.8|4865|19
1609147330000|2020-12-28 09:22:10|4868.8|4866|4868.8|4866|4869.5|4866.7|4868.6|4865.8|10
1609147340000|2020-12-28 09:22:20|4868.6|4865.8|4868.6|4865.8|4868.8|4866|4868.6|4865.8|2
1609147350000|2020-12-28 09:22:30|4868.8|4866|4867.8|4865|4868.8|4866|4867.6|4864.8|15
1609147360000|2020-12-28 09:22:40|4868.6|4865.8|4868.6|4865.8|4868.6|4865.8|4867.8|4865|10
1609147370000|2020-12-28 09:22:50|4868.8|4866|4867.8|4865|4868.8|4866|4867.8|4865|8
1609147380000|2020-12-28 09:23:00|4868.6|4865.8|4867.8|4865|4868.6|4865.8|4867.8|4865|10
1609147390000|2020-12-28 09:23:10|4867.6|4864.8|4867.8|4865|4867.8|4865|4867.6|4864.8|2
1609147400000|2020-12-28 09:23:20|4867.6|4864.8|4867.8|4865|4867.8|4865|4867.6|4864.8|4
1609147410000|2020-12-28 09:23:30|4868.6|4865.8|4868.6|4865.8|4868.8|4866|4867.8|4865|23
1609147420000|2020-12-28 09:23:40|4868.8|4866|4868.8|4866|4868.8|4866|4868.6|4865.8|1
1609147430000|2020-12-28 09:23:50|4869.8|4867|4869.8|4867|4869.8|4867|4869.8|4867|21
1609147440000|2020-12-28 09:24:00|4870.6|4867.8|4868.8|4866|4870.8|4868|4868.8|4866|10
1609147450000|2020-12-28 09:24:10|4868.6|4865.8|4868.6|4865.8|4868.8|4866|4867.8|4865|12
1609147460000|2020-12-28 09:24:20|4868.8|4866|4868.8|4866|4868.8|4866|4868.6|4865.8|6
1609147470000|2020-12-28 09:24:30|4868.6|4865.8|4867.8|4865|4868.8|4866|4867.8|4865|3
1609147480000|2020-12-28 09:24:40|4868.5|4865.7|4867.8|4865|4868.6|4865.8|4867.8|4865|5
1609147490000|2020-12-28 09:24:50|4868.8|4866|4869.8|4867|4869.8|4867|4868.6|4865.8|17
1609147500000|2020-12-28 09:25:00|4869.6|4866.8|4868.8|4866|4869.6|4866.8|4868.8|4866|6
1609147510000|2020-12-28 09:25:10|4869.5|4866.7|4869.8|4867|4869.8|4867|4869.5|4866.7|13
1609147520000|2020-12-28 09:25:20|4869.6|4866.8|4868.8|4866|4869.6|4866.8|4868.8|4866|8
1609147530000|2020-12-28 09:25:30|4868.6|4865.8|4867.8|4865|4868.6|4865.8|4867.8|4865|4
1609147540000|2020-12-28 09:25:40|4868.5|4865.7|4868.6|4865.8|4868.8|4866|4867.8|4865|18
1609147550000|2020-12-28 09:25:50|4868.8|4866|4868.8|4866|4869.6|4866.8|4867.8|4865|25
1609147560000|2020-12-28 09:26:00|4869.5|4866.7|4872.6|4869.8|4872.8|4870|4869.5|4866.7|24
1609147570000|2020-12-28 09:26:10|4872.8|4870|4870.8|4868|4872.8|4870|4870.8|4868|24
1609147580000|2020-12-28 09:26:20|4871.5|4868.7|4870.8|4868|4871.6|4868.8|4870.8|4868|6
1609147600000|2020-12-28 09:26:40|4871.5|4868.7|4871.8|4869|4871.8|4869|4871.5|4868.7|6
1609147610000|2020-12-28 09:26:50|4871.6|4868.8|4872.8|4870|4872.8|4870|4870.8|4868|29
1609147620000|2020-12-28 09:27:00|4873.5|4870.7|4874.6|4871.8|4874.6|4871.8|4872.8|4870|31
1609147630000|2020-12-28 09:27:10|4873.8|4871|4874.6|4871.8|4874.6|4871.8|4873.8|4871|4
1609147640000|2020-12-28 09:27:20|4874.3|4871.5|4876.6|4873.8|4876.8|4874|4873.8|4871|51
1609147650000|2020-12-28 09:27:30|4876|4873.2|4876|4873.2|4876.6|4873.8|4875.8|4873|40
1609147660000|2020-12-28 09:27:40|4875.8|4873|4875.6|4872.8|4875.8|4873|4875.5|4872.7|13
1609147670000|2020-12-28 09:27:50|4875.8|4873|4875.6|4872.8|4875.8|4873|4874.8|4872|52
1609147680000|2020-12-28 09:28:00|4874.8|4872|4875.6|4872.8|4875.8|4873|4874.8|4872|18
1609147690000|2020-12-28 09:28:10|4875.3|4872.5|4875.6|4872.8|4875.8|4873|4874.8|4872|17
1609147700000|2020-12-28 09:28:20|4874.8|4872|4875.6|4872.8|4875.6|4872.8|4874.6|4871.8|12
1609147710000|2020-12-28 09:28:30|4875.3|4872.5|4878.6|4875.8|4878.8|4876|4875.3|4872.5|92
1609147720000|2020-12-28 09:28:40|4878.1|4875.3|4878.3|4875.5|4878.6|4875.8|4877.6|4874.8|16
1609147730000|2020-12-28 09:28:50|4877.8|4875|4878.6|4875.8|4878.6|4875.8|4877.6|4874.8|25
1609147740000|2020-12-28 09:29:00|4878.3|4875.5|4877.6|4874.8|4878.6|4875.8|4876.8|4874|23
1609147750000|2020-12-28 09:29:10|4877|4874.2|4877.6|4874.8|4877.8|4875|4876.8|4874|21
1609147760000|2020-12-28 09:29:20|4877.8|4875|4877.6|4874.8|4878.8|4876|4877.6|4874.8|20
1609147770000|2020-12-28 09:29:30|4877.8|4875|4876.8|4874|4877.8|4875|4876.8|4874|30
1609147780000|2020-12-28 09:29:40|4877.6|4874.8|4878.8|4876|4878.8|4876|4877.6|4874.8|8
1609147790000|2020-12-28 09:29:50|4880.8|4878|4880.6|4877.8|4881.1|4878.3|4880.6|4877.8|95
1609147800000|2020-12-28 09:30:00|4880.8|4878|4880.6|4877.8|4880.8|4878|4879.8|4877|38
1609147810000|2020-12-28 09:30:10|4879.6|4876.8|4879.6|4876.8|4879.8|4877|4878.8|4876|38
1609147820000|2020-12-28 09:30:20|4879.8|4877|4880.8|4878|4881.6|4878.8|4879.8|4877|51
1609147830000|2020-12-28 09:30:30|4880.6|4877.8|4880.6|4877.8|4880.8|4878|4879.8|4877|45
1609147840000|2020-12-28 09:30:40|4880.8|4878|4880.8|4878|4881.6|4878.8|4880.8|4878|57
1609147850000|2020-12-28 09:30:50|4880.6|4877.8|4880.6|4877.8|4881|4878.2|4879.8|4877|72
1609147860000|2020-12-28 09:31:00|4880.3|4877.5|4881.8|4879|4881.8|4879|4879.6|4876.8|47
1609147870000|2020-12-28 09:31:10|4881.6|4878.8|4881.6|4878.8|4882.5|4879.7|4880.8|4878|53
1609147880000|2020-12-28 09:31:20|4881.8|4879|4880.8|4878|4881.8|4879|4880.8|4878|27
1609147890000|2020-12-28 09:31:30|4881.3|4878.5|4880.8|4878|4881.6|4878.8|4880.8|4878|21
1609147900000|2020-12-28 09:31:40|4880.6|4877.8|4879.6|4876.8|4880.6|4877.8|4879.6|4876.8|18
1609147910000|2020-12-28 09:31:50|4879.8|4877|4879.8|4877|4879.8|4877|4879.6|4876.8|18
1609147920000|2020-12-28 09:32:00|4879.6|4876.8|4879.8|4877|4879.8|4877|4879.6|4876.8|3
1609147930000|2020-12-28 09:32:10|4879.6|4876.8|4880.6|4877.8|4880.6|4877.8|4878.8|4876|60
1609147940000|2020-12-28 09:32:20|4880.8|4878|4880.6|4877.8|4880.8|4878|4880.6|4877.8|23
1609147950000|2020-12-28 09:32:30|4879.8|4877|4877.8|4875|4879.8|4877|4877.8|4875|22
1609147960000|2020-12-28 09:32:40|4878.6|4875.8|4878.6|4875.8|4878.6|4875.8|4878.6|4875.8|18
1609147970000|2020-12-28 09:32:50|4878.8|4876|4879.8|4877|4880.6|4877.8|4878.8|4876|40
1609147980000|2020-12-28 09:33:00|4880.6|4877.8|4881.6|4878.8|4881.6|4878.8|4880.5|4877.7|26
1609147990000|2020-12-28 09:33:10|4881.3|4878.5|4881.1|4878.3|4881.6|4878.8|4880.6|4877.8|12
1609148000000|2020-12-28 09:33:20|4881.6|4878.8|4881.8|4879|4882.8|4880|4880.8|4878|21
1609148010000|2020-12-28 09:33:30|4882.1|4879.3|4881.6|4878.8|4882.8|4880|4881.6|4878.8|7
1609148020000|2020-12-28 09:33:40|4881.8|4879|4881.8|4879|4882.6|4879.8|4881.8|4879|21
1609148030000|2020-12-28 09:33:50|4882.5|4879.7|4881.6|4878.8|4882.6|4879.8|4880.8|4878|23
1609148040000|2020-12-28 09:34:00|4881.5|4878.7|4882.6|4879.8|4882.6|4879.8|4880.8|4878|30
1609148050000|2020-12-28 09:34:10|4882.5|4879.7|4882.6|4879.8|4882.8|4880|4881.8|4879|11
1609148060000|2020-12-28 09:34:20|4882.8|4880|4882.5|4879.7|4883.1|4880.3|4882.5|4879.7|34
1609148070000|2020-12-28 09:34:30|4882.6|4879.8|4881.6|4878.8|4882.6|4879.8|4881.6|4878.8|9
1609148080000|2020-12-28 09:34:40|4881.8|4879|4881.6|4878.8|4882|4879.2|4881.6|4878.8|42
1609148090000|2020-12-28 09:34:50|4880.8|4878|4880.6|4877.8|4880.8|4878|4880.6|4877.8|10
1609148100000|2020-12-28 09:35:00|4880.8|4878|4882|4879.2|4882|4879.2|4880|4877.2|77
1609148110000|2020-12-28 09:35:10|4882.8|4880|4881|4878.2|4882.8|4880|4880.8|4878|40
1609148120000|2020-12-28 09:35:20|4881.8|4879|4880.8|4878|4881.8|4879|4880.8|4878|6
1609148130000|2020-12-28 09:35:30|4881|4878.2|4881.8|4879|4881.8|4879|4880.8|4878|4
1609148140000|2020-12-28 09:35:40|4881.3|4878.5|4880.8|4878|4881.3|4878.5|4880.8|4878|1
1609148150000|2020-12-28 09:35:50|4881|4878.2|4881|4878.2|4881|4878.2|4880.8|4878|6
1609148160000|2020-12-28 09:36:00|4880.8|4878|4880.8|4878|4881|4878.2|4880.8|4878|6
1609148170000|2020-12-28 09:36:10|4881|4878.2|4881|4878.2|4881|4878.2|4880.8|4878|0
1609148180000|2020-12-28 09:36:20|4880.8|4878|4881.8|4879|4882.1|4879.3|4880|4877.2|27
1609148190000|2020-12-28 09:36:30|4883.8|4881|4885|4882.2|4886|4883.2|4883.8|4881|128
1609148200000|2020-12-28 09:36:40|4884.8|4882|4883|4880.2|4884.8|4882|4883|4880.2|19
1609148210000|2020-12-28 09:36:50|4883.8|4881|4884.8|4882|4885|4882.2|4883.8|4881|34
1609148220000|2020-12-28 09:37:00|4884.1|4881.3|4883.8|4881|4884.1|4881.3|4883|4880.2|32
1609148230000|2020-12-28 09:37:10|4883.3|4880.5|4883|4880.2|4883.8|4881|4882.8|4880|12
1609148240000|2020-12-28 09:37:20|4882.1|4879.3|4882.8|4880|4883|4880.2|4882|4879.2|22
1609148250000|2020-12-28 09:37:30|4882.5|4879.7|4882.8|4880|4883|4880.2|4881.8|4879|16
1609148260000|2020-12-28 09:37:40|4883|4880.2|4883|4880.2|4883|4880.2|4882.8|4880|0
1609148270000|2020-12-28 09:37:50|4882.8|4880|4882.8|4880|4883|4880.2|4882.8|4880|1
1609148280000|2020-12-28 09:38:00|4883|4880.2|4883|4880.2|4883.8|4881|4882.8|4880|20
1609148290000|2020-12-28 09:38:10|4883.3|4880.5|4883|4880.2|4883.8|4881|4883|4880.2|4
1609148300000|2020-12-28 09:38:20|4883.8|4881|4883|4880.2|4883.8|4881|4882.8|4880|11
1609148310000|2020-12-28 09:38:30|4882.8|4880|4883.3|4880.5|4883.3|4880.5|4882.8|4880|2
1609148320000|2020-12-28 09:38:40|4883.8|4881|4883.8|4881|4883.8|4881|4883|4880.2|10
1609148330000|2020-12-28 09:38:50|4884.1|4881.3|4884.8|4882|4885|4882.2|4884.1|4881.3|21
1609148340000|2020-12-28 09:39:00|4885|4882.2|4883.8|4881|4885.8|4883|4883.1|4880.3|141
1609148350000|2020-12-28 09:39:10|4883.1|4880.3|4882|4879.2|4883.8|4881|4881.8|4879|25
1609148360000|2020-12-28 09:39:20|4882.1|4879.3|4882|4879.2|4883|4880.2|4882|4879.2|12
1609148370000|2020-12-28 09:39:30|4882.5|4879.7|4880|4877.2|4882.5|4879.7|4880|4877.2|57
1609148380000|2020-12-28 09:39:40|4880.3|4877.5|4879.1|4876.3|4880.3|4877.5|4879|4876.2|26
1609148390000|2020-12-28 09:39:50|4879|4876.2|4881|4878.2|4881|4878.2|4879|4876.2|48
1609148400000|2020-12-28 09:40:00|4880.8|4878|4881.8|4879|4882|4879.2|4880.8|4878|16
1609148410000|2020-12-28 09:40:10|4881.5|4878.7|4881|4878.2|4881.5|4878.7|4880.8|4878|12
1609148420000|2020-12-28 09:40:20|4881.8|4879|4882|4879.2|4882|4879.2|4881.5|4878.7|5
1609148430000|2020-12-28 09:40:30|4881.8|4879|4882.8|4880|4883.1|4880.3|4881.8|4879|28
1609148440000|2020-12-28 09:40:40|4883|4880.2|4883|4880.2|4883|4880.2|4882.8|4880|2
1609148450000|2020-12-28 09:40:50|4882.1|4879.3|4883.8|4881|4884.8|4882|4882|4879.2|62
1609148460000|2020-12-28 09:41:00|4884|4881.2|4885.8|4883|4885.8|4883|4884|4881.2|90
1609148470000|2020-12-28 09:41:10|4885.6|4882.8|4887.8|4885|4887.8|4885|4885|4882.2|82
1609148480000|2020-12-28 09:41:20|4887|4884.2|4886.8|4884|4887.3|4884.5|4886.8|4884|27
1609148490000|2020-12-28 09:41:30|4886.5|4883.7|4887|4884.2|4887.8|4885|4886.5|4883.7|69
1609148500000|2020-12-28 09:41:40|4886.8|4884|4886|4883.2|4887|4884.2|4886|4883.2|20
1609148510000|2020-12-28 09:41:50|4886.1|4883.3|4885|4882.2|4887.1|4884.3|4885|4882.2|49
1609148520000|2020-12-28 09:42:00|4885.1|4882.3|4885|4882.2|4885.1|4882.3|4885|4882.2|11
1609148530000|2020-12-28 09:42:10|||||||||1
1609148540000|2020-12-28 09:42:20|4885.1|4882.3|4885|4882.2|4886|4883.2|4885|4882.2|15
1609148550000|2020-12-28 09:42:30|4885.1|4882.3|4886|4883.2|4886|4883.2|4885|4882.2|9
1609148560000|2020-12-28 09:42:40|4886.1|4883.3|4886.8|4884|4887.5|4884.7|4886.1|4883.3|22
1609148570000|2020-12-28 09:42:50|4886.5|4883.7|4886.8|4884|4886.8|4884|4886|4883.2|8
1609148580000|2020-12-28 09:43:00|4886.5|4883.7|4886.8|4884|4886.8|4884|4886.5|4883.7|20
1609148590000|2020-12-28 09:43:10|4886.1|4883.3|4885.8|4883|4886.1|4883.3|4885.8|4883|5
1609148600000|2020-12-28 09:43:20|4886|4883.2|4885.8|4883|4886|4883.2|4885.8|4883|6
1609148610000|2020-12-28 09:43:30|4885.1|4882.3|4886.8|4884|4886.8|4884|4885|4882.2|56
1609148620000|2020-12-28 09:43:40|4887|4884.2|4887|4884.2|4887|4884.2|4886.8|4884|12
1609148630000|2020-12-28 09:43:50|||||||||1
1609148640000|2020-12-28 09:44:00|4887.8|4885|4888.8|4886|4889.3|4886.5|4887.8|4885|79
1609148650000|2020-12-28 09:44:10|4888.1|4885.3|4888|4885.2|4888.8|4886|4887.8|4885|44
1609148660000|2020-12-28 09:44:20|4887.8|4885|4888|4885.2|4888.8|4886|4887.8|4885|25
1609148670000|2020-12-28 09:44:30|4887.8|4885|4888|4885.2|4888.1|4885.3|4887.8|4885|3
1609148680000|2020-12-28 09:44:40|4887.8|4885|4888|4885.2|4888.1|4885.3|4887.1|4884.3|35
1609148690000|2020-12-28 09:44:50|4888.6|4885.8|4892.8|4890|4892.8|4890|4888.6|4885.8|162
1609148700000|2020-12-28 09:45:00|4892.5|4889.7|4894|4891.2|4894|4891.2|4891.8|4889|102
1609148710000|2020-12-28 09:45:10|4894.3|4891.5|4894|4891.2|4894.8|4892|4892.8|4890|99
1609148720000|2020-12-28 09:45:20|4893.8|4891|4892.1|4889.3|4893.8|4891|4892.1|4889.3|66
1609148730000|2020-12-28 09:45:30|4891.8|4889|4891.8|4889|4892|4889.2|4891.5|4888.7|33
1609148740000|2020-12-28 09:45:40|4891.5|4888.7|4891.8|4889|4891.8|4889|4891.1|4888.3|8
1609148750000|2020-12-28 09:45:50|4892|4889.2|4890|4887.2|4892.8|4890|4889.8|4887|64
1609148760000|2020-12-28 09:46:00|4889.8|4887|4891.8|4889|4891.8|4889|4889.8|4887|24
1609148770000|2020-12-28 09:46:10|4892.1|4889.3|4895|4892.2|4895|4892.2|4892.1|4889.3|50
1609148780000|2020-12-28 09:46:20|4894.8|4892|4894|4891.2|4894.8|4892|4893.8|4891|16
1609148790000|2020-12-28 09:46:30|4893.8|4891|4895|4892.2|4895|4892.2|4893.8|4891|69
1609148800000|2020-12-28 09:46:40|4894.8|4892|4894|4891.2|4895|4892.2|4893.8|4891|31
1609148810000|2020-12-28 09:46:50|4893.8|4891|4894|4891.2|4894.8|4892|4893.8|4891|36
1609148820000|2020-12-28 09:47:00|4894.3|4891.5|4895.8|4893|4896.8|4894|4894.3|4891.5|95
1609148830000|2020-12-28 09:47:10|4895.5|4892.7|4895.8|4893|4896.8|4894|4895.3|4892.5|12
1609148840000|2020-12-28 09:47:20|4895.1|4892.3|4895.8|4893|4895.8|4893|4894.8|4892|32
1609148850000|2020-12-28 09:47:30|4895.1|4892.3|4896.8|4894|4897.8|4895|4894.8|4892|101
1609148860000|2020-12-28 09:47:40|4897|4894.2|4897|4894.2|4897|4894.2|4897|4894.2|7
1609148870000|2020-12-28 09:47:50|4897.3|4894.5|4897.8|4895|4897.8|4895|4897.3|4894.5|14
1609148880000|2020-12-28 09:48:00|4898|4895.2|4898|4895.2|4898|4895.2|4898|4895.2|31
1609148890000|2020-12-28 09:48:10|4897.8|4895|4897.8|4895|4898|4895.2|4897|4894.2|45
1609148900000|2020-12-28 09:48:20|4898|4895.2|4897|4894.2|4898|4895.2|4897|4894.2|15
1609148910000|2020-12-28 09:48:30|4897.8|4895|4899|4896.2|4899.6|4896.8|4897.8|4895|49
1609148920000|2020-12-28 09:48:40|4898.8|4896|4898|4895.2|4899|4896.2|4897.8|4895|33
1609148930000|2020-12-28 09:48:50|4897.8|4895|4897.8|4895|4898.8|4896|4897.8|4895|21
1609148940000|2020-12-28 09:49:00|4898|4895.2|4899.1|4896.3|4899.6|4896.8|4897.8|4895|107
1609148950000|2020-12-28 09:49:10|4899|4896.2|4897.8|4895|4899|4896.2|4897.8|4895|8
1609148960000|2020-12-28 09:49:20|4897|4894.2|4896|4893.2|4897|4894.2|4896|4893.2|58
1609148970000|2020-12-28 09:49:30|4897|4894.2|4897|4894.2|4897|4894.2|4896.8|4894|61
1609148980000|2020-12-28 09:49:40|4896.8|4894|4897|4894.2|4897|4894.2|4896|4893.2|11
1609148990000|2020-12-28 09:49:50|4896.8|4894|4896.8|4894|4897|4894.2|4896.8|4894|3
1609149000000|2020-12-28 09:50:00|4897.8|4895|4897.8|4895|4897.8|4895|4897.8|4895|28
1609149010000|2020-12-28 09:50:10|4896.8|4894|4897|4894.2|4897.8|4895|4896.8|4894|44
1609149020000|2020-12-28 09:50:20|4897.3|4894.5|4898|4895.2|4898|4895.2|4897|4894.2|51
1609149030000|2020-12-28 09:50:30|4897.8|4895|4898|4895.2|4898|4895.2|4897.8|4895|12
1609149040000|2020-12-28 09:50:40|4897.1|4894.3|4900.3|4897.5|4900.8|4898|4897.1|4894.3|123
1609149050000|2020-12-28 09:50:50|4900|4897.2|4900|4897.2|4900.8|4898|4899.8|4897|50
1609149060000|2020-12-28 09:51:00|4899.8|4897|4900.6|4897.8|4900.8|4898|4899.8|4897|81
1609149070000|2020-12-28 09:51:10|4901.1|4898.3|4900.6|4897.8|4901.5|4898.7|4900.6|4897.8|49
1609149080000|2020-12-28 09:51:20|4900.5|4897.7|4898.8|4896|4900.6|4897.8|4898.5|4895.7|68
1609149090000|2020-12-28 09:51:30|4898.6|4895.8|4899.8|4897|4899.8|4897|4897.8|4895|40
1609149100000|2020-12-28 09:51:40|4899.1|4896.3|4897.8|4895|4899.1|4896.3|4897.8|4895|32
1609149110000|2020-12-28 09:51:50|4898.5|4895.7|4898|4895.2|4898.8|4896|4898|4895.2|18
1609149120000|2020-12-28 09:52:00|4898.5|4895.7|4897.6|4894.8|4898.8|4896|4897.6|4894.8|14
1609149130000|2020-12-28 09:52:10|4897.8|4895|4897.8|4895|4897.8|4895|4896.8|4894|31
1609149140000|2020-12-28 09:52:20|4898.6|4895.8|4898.6|4895.8|4899.6|4896.8|4897.8|4895|72
1609149150000|2020-12-28 09:52:30|4898.8|4896|4898.8|4896|4898.8|4896|4898.5|4895.7|26
1609149160000|2020-12-28 09:52:40|4898.6|4895.8|4898.6|4895.8|4898.6|4895.8|4897.8|4895|5
1609149170000|2020-12-28 09:52:50|4898.8|4896|4898.6|4895.8|4899.5|4896.7|4898.6|4895.8|41
1609149180000|2020-12-28 09:53:00|4898.3|4895.5|4898.8|4896|4899.6|4896.8|4898.3|4895.5|26
1609149190000|2020-12-28 09:53:10|4898.6|4895.8|4898.1|4895.3|4898.8|4896|4897.8|4895|11
1609149200000|2020-12-28 09:53:20|4897.8|4895|4898.5|4895.7|4898.5|4895.7|4897.8|4895|8
1609149210000|2020-12-28 09:53:30|4898.8|4896|4898.8|4896|4899.8|4897|4898.6|4895.8|43
1609149220000|2020-12-28 09:53:40|4898.6|4895.8|4898.6|4895.8|4898.6|4895.8|4897.8|4895|9
1609149230000|2020-12-28 09:53:50|4898.1|4895.3|4897.8|4895|4898.6|4895.8|4897.8|4895|13
1609149240000|2020-12-28 09:54:00|4898.3|4895.5|4898.6|4895.8|4898.8|4896|4898.3|4895.5|13
1609149250000|2020-12-28 09:54:10|4898|4895.2|4897.8|4895|4898|4895.2|4897.8|4895|8
1609149260000|2020-12-28 09:54:20|4896.8|4894|4896.6|4893.8|4896.8|4894|4895.6|4892.8|53
1609149270000|2020-12-28 09:54:30|4896.8|4894|4896.8|4894|4896.8|4894|4896.6|4893.8|5
1609149280000|2020-12-28 09:54:40|4896.6|4893.8|4895.6|4892.8|4896.6|4893.8|4895.6|4892.8|16
1609149290000|2020-12-28 09:54:50|4895.8|4893|4895.8|4893|4895.8|4893|4895.6|4892.8|6
1609149300000|2020-12-28 09:55:00|4896.1|4893.3|4897.6|4894.8|4897.8|4895|4896.1|4893.3|15
1609149310000|2020-12-28 09:55:10|4897.5|4894.7|4896.6|4893.8|4897.5|4894.7|4896.6|4893.8|11
1609149320000|2020-12-28 09:55:20|4895.8|4893|4897.6|4894.8|4897.6|4894.8|4895.8|4893|25
1609149330000|2020-12-28 09:55:30|4897.8|4895|4898.6|4895.8|4898.6|4895.8|4897.6|4894.8|14
1609149340000|2020-12-28 09:55:40|4898|4895.2|4897.6|4894.8|4898.1|4895.3|4896.8|4894|13
1609149350000|2020-12-28 09:55:50|4896.8|4894|4896.8|4894|4896.8|4894|4896.6|4893.8|8
1609149360000|2020-12-28 09:56:00|4897|4894.2|4897.6|4894.8|4897.6|4894.8|4896.6|4893.8|11
1609149370000|2020-12-28 09:56:10|4897.5|4894.7|4896.8|4894|4897.5|4894.7|4896.8|4894|9
1609149380000|2020-12-28 09:56:20|4896.6|4893.8|4896.6|4893.8|4896.8|4894|4896.6|4893.8|4
1609149390000|2020-12-28 09:56:30|4896.8|4894|4896.6|4893.8|4896.8|4894|4896.6|4893.8|11
1609149400000|2020-12-28 09:56:40|4896.8|4894|4896.8|4894|4896.8|4894|4896.6|4893.8|1
1609149410000|2020-12-28 09:56:50|||||||||3
1609149420000|2020-12-28 09:57:00|4897.8|4895|4896.8|4894|4897.8|4895|4896.8|4894|17
1609149430000|2020-12-28 09:57:10|||||||||3
1609149440000|2020-12-28 09:57:20|4896.6|4893.8|4896.6|4893.8|4896.6|4893.8|4895.6|4892.8|15
1609149450000|2020-12-28 09:57:30|4896.3|4893.5|4896.8|4894|4897.5|4894.7|4895.8|4893|26
1609149460000|2020-12-28 09:57:40|4896.6|4893.8|4897.6|4894.8|4897.6|4894.8|4896.6|4893.8|41
1609149470000|2020-12-28 09:57:50|||||||||2
1609149480000|2020-12-28 09:58:00|4897|4894.2|4896.6|4893.8|4897|4894.2|4896.6|4893.8|16
1609149490000|2020-12-28 09:58:10|4896.5|4893.7|4894.8|4892|4896.5|4893.7|4894.8|4892|14
1609149500000|2020-12-28 09:58:20|4895.6|4892.8|4895.6|4892.8|4895.6|4892.8|4894.6|4891.8|19
1609149510000|2020-12-28 09:58:30|||||||||5
1609149520000|2020-12-28 09:58:40|||||||||4
1609149530000|2020-12-28 09:58:50|4894.8|4892|4894.8|4892|4895.3|4892.5|4894.6|4891.8|7
1609149540000|2020-12-28 09:59:00|4894.1|4891.3|4894.6|4891.8|4894.6|4891.8|4893.8|4891|54
1609149550000|2020-12-28 09:59:10|4893.8|4891|4893.6|4890.8|4894.3|4891.5|4892.8|4890|18
1609149560000|2020-12-28 09:59:20|4893.5|4890.7|4892.8|4890|4893.6|4890.8|4892.8|4890|20
1609149570000|2020-12-28 09:59:30|4893.5|4890.7|4891.8|4889|4893.6|4890.8|4891.6|4888.8|60
1609149580000|2020-12-28 09:59:40|4892.5|4889.7|4891.8|4889|4892.6|4889.8|4890.8|4888|28
1609149590000|2020-12-28 09:59:50|4891.3|4888.5|4889.8|4887|4891.8|4889|4889.8|4887|75
1609149600000|2020-12-28 10:00:00|4890.6|4887.8|4892.8|4890|4893.5|4890.7|4890.6|4887.8|82
1609149610000|2020-12-28 10:00:10|4892.6|4889.8|4892|4889.2|4892.8|4890|4892|4889.2|32
1609149620000|2020-12-28 10:00:20|4891.8|4889|4890|4887.2|4891.8|4889|4889|4886.2|50
1609149630000|2020-12-28 10:00:30|4890.3|4887.5|4890|4887.2|4890.8|4888|4890|4887.2|12
1609149640000|2020-12-28 10:00:40|4889.8|4887|4889|4886.2|4889.8|4887|4889|4886.2|25
1609149650000|2020-12-28 10:00:50|4889.5|4886.7|4888.8|4886|4889.8|4887|4888.8|4886|14
1609149660000|2020-12-28 10:01:00|4889.8|4887|4889|4886.2|4890|4887.2|4889|4886.2|29
1609149670000|2020-12-28 10:01:10|4889.1|4886.3|4889|4886.2|4889.8|4887|4889|4886.2|7
1609149680000|2020-12-28 10:01:20|4888.8|4886|4889|4886.2|4889|4886.2|4888.8|4886|6
1609149690000|2020-12-28 10:01:30|4889.8|4887|4890|4887.2|4890|4887.2|4889.8|4887|19
1609149700000|2020-12-28 10:01:40|4890.8|4888|4889.8|4887|4891|4888.2|4889.8|4887|6
1609149710000|2020-12-28 10:01:50|4890|4887.2|4889.8|4887|4890|4887.2|4889.8|4887|3
1609149720000|2020-12-28 10:02:00|4890|4887.2|4889|4886.2|4890|4887.2|4888.8|4886|24
1609149730000|2020-12-28 10:02:10|4888.8|4886|4889.8|4887|4889.8|4887|4888.8|4886|8
1609149740000|2020-12-28 10:02:20|4889|4886.2|4890|4887.2|4890.8|4888|4889|4886.2|28
1609149750000|2020-12-28 10:02:30|4890.8|4888|4890.3|4887.5|4890.8|4888|4890|4887.2|12
1609149760000|2020-12-28 10:02:40|4890|4887.2|4894|4891.2|4894|4891.2|4890|4887.2|79
1609149770000|2020-12-28 10:02:50|4894.3|4891.5|4894|4891.2|4894.8|4892|4893.8|4891|31
1609149780000|2020-12-28 10:03:00|4894.8|4892|4893.8|4891|4894.8|4892|4893|4890.2|17
1609149790000|2020-12-28 10:03:10|4894|4891.2|4894.8|4892|4895.8|4893|4894|4891.2|46
1609149800000|2020-12-28 10:03:20|4894.3|4891.5|4893|4890.2|4894.3|4891.5|4892.8|4890|55
1609149810000|2020-12-28 10:03:30|4893.6|4890.8|4893.8|4891|4894|4891.2|4893|4890.2|10
1609149820000|2020-12-28 10:03:40|4893.5|4890.7|4893.8|4891|4893.8|4891|4893|4890.2|3
1609149830000|2020-12-28 10:03:50|4893.5|4890.7|4893.8|4891|4893.8|4891|4893.3|4890.5|1
1609149840000|2020-12-28 10:04:00|4893.1|4890.3|4893|4890.2|4893.1|4890.3|4892.8|4890|6
1609149850000|2020-12-28 10:04:10|4893.6|4890.8|4893.8|4891|4893.8|4891|4893.6|4890.8|9
1609149870000|2020-12-28 10:04:30|4893.3|4890.5|4893|4890.2|4893.3|4890.5|4893|4890.2|4
1609149880000|2020-12-28 10:04:40|4892.8|4890|4893.8|4891|4894.3|4891.5|4892.8|4890|23
1609149890000|2020-12-28 10:04:50|4893.6|4890.8|4892.8|4890|4893.8|4891|4892.8|4890|14
1609149900000|2020-12-28 10:05:00|4892.5|4889.7|4892|4889.2|4892.8|4890|4891.8|4889|28
1609149910000|2020-12-28 10:05:10|4892.6|4889.8|4893|4890.2|4893|4890.2|4892|4889.2|3
1609149920000|2020-12-28 10:05:20|4892.8|4890|4893|4890.2|4893.3|4890.5|4892.3|4889.5|17
1609149930000|2020-12-28 10:05:30|4892.8|4890|4892.8|4890|4892.8|4890|4892.8|4890|5
1609149940000|2020-12-28 10:05:40|4893|4890.2|4893|4890.2|4893|4890.2|4892.8|4890|23
1609149950000|2020-12-28 10:05:50|4892.8|4890|4892.8|4890|4893|4890.2|4892.8|4890|0
1609149960000|2020-12-28 10:06:00|4892|4889.2|4892.8|4890|4892.8|4890|4892|4889.2|20
1609149970000|2020-12-28 10:06:10|||||||||1
1609149980000|2020-12-28 10:06:20|4893|4890.2|4894|4891.2|4894.8|4892|4893|4890.2|17
1609149990000|2020-12-28 10:06:30|4894.7|4891.9|4894|4891.2|4894.8|4892|4893.8|4891|4
1609150000000|2020-12-28 10:06:40|4893.8|4891|4894|4891.2|4894|4891.2|4893.8|4891|2
1609150010000|2020-12-28 10:06:50|4893.8|4891|4894|4891.2|4894|4891.2|4893.8|4891|3
1609150020000|2020-12-28 10:07:00|||||||||4
1609150030000|2020-12-28 10:07:10|4894.5|4891.7|4894.8|4892|4894.8|4892|4894.5|4891.7|9
1609150050000|2020-12-28 10:07:30|4895|4892.2|4896.8|4894|4896.8|4894|4895|4892.2|68
1609150060000|2020-12-28 10:07:40|4897|4894.2|4896.8|4894|4897.8|4895|4896|4893.2|25
1609150070000|2020-12-28 10:07:50|4896.1|4893.3|4896|4893.2|4896.8|4894|4895.8|4893|11
1609150080000|2020-12-28 10:08:00|4895.8|4893|4896.8|4894|4896.8|4894|4895.8|4893|10
1609150090000|2020-12-28 10:08:10|||||||||7
1609150100000|2020-12-28 10:08:20|4897|4894.2|4897.8|4895|4897.8|4895|4897|4894.2|11
1609150110000|2020-12-28 10:08:30|4897.7|4894.9|4897.8|4895|4897.8|4895|4896.8|4894|31
1609150120000|2020-12-28 10:08:40|4898|4895.2|4897.8|4895|4898|4895.2|4897.8|4895|14
1609150130000|2020-12-28 10:08:50|||||||||2
1609150140000|2020-12-28 10:09:00|4897|4894.2|4897.8|4895|4897.8|4895|4897|4894.2|11
1609150150000|2020-12-28 10:09:10|4897|4894.2|4897|4894.2|4897.8|4895|4896.8|4894|16
1609150160000|2020-12-28 10:09:20|4896.8|4894|4897.8|4895|4897.8|4895|4896.8|4894|11
1609150170000|2020-12-28 10:09:30|||||||||1
1609150180000|2020-12-28 10:09:40|4897.3|4894.5|4897|4894.2|4897.3|4894.5|4896.8|4894|3
1609150190000|2020-12-28 10:09:50|4896.8|4894|4896.8|4894|4896.8|4894|4896.8|4894|3
1609150200000|2020-12-28 10:10:00|4897.5|4894.7|4896.8|4894|4897.8|4895|4896.8|4894|10
1609150210000|2020-12-28 10:10:10|4896.7|4893.9|4894.8|4892|4896.7|4893.9|4894.8|4892|20
1609150220000|2020-12-28 10:10:20|4894.5|4891.7|4892.8|4890|4894.5|4891.7|4892|4889.2|38
1609150230000|2020-12-28 10:10:30|4892.5|4889.7|4893.3|4890.5|4893.8|4891|4892|4889.2|51
1609150240000|2020-12-28 10:10:40|4893.8|4891|4892.8|4890|4893.8|4891|4892.8|4890|6
1609150250000|2020-12-28 10:10:50|4892.3|4889.5|4892.8|4890|4893|4890.2|4892|4889.2|8
1609150260000|2020-12-28 10:11:00|4892|4889.2|4891.8|4889|4892|4889.2|4891.8|4889|23
1609150270000|2020-12-28 10:11:10|4891.7|4888.9|4890.8|4888|4892|4889.2|4890.8|4888|32
1609150280000|2020-12-28 10:11:20|4890.1|4887.3|4890|4887.2|4890.8|4888|4890|4887.2|16
1609150290000|2020-12-28 10:11:30|4889.8|4887|4890|4887.2|4890|4887.2|4889.8|4887|12
1609150300000|2020-12-28 10:11:40|||||||||8
1609150310000|2020-12-28 10:11:50|||||||||11
1609150320000|2020-12-28 10:12:00|4890.7|4887.9|4891|4888.2|4891|4888.2|4889.8|4887|83
1609150330000|2020-12-28 10:12:10|4891.5|4888.7|4891|4888.2|4891.8|4889|4890.8|4888|15
1609150340000|2020-12-28 10:12:20|4890.8|4888|4891.3|4888.5|4891.8|4889|4890.8|4888|5
1609150350000|2020-12-28 10:12:30|4891|4888.2|4891.3|4888.5|4891.8|4889|4890|4887.2|29
1609150360000|2020-12-28 10:12:40|4891.8|4889|4891.8|4889|4891.8|4889|4891.3|4888.5|4
1609150370000|2020-12-28 10:12:50|4891|4888.2|4889|4886.2|4891.8|4889|4888.8|4886|55
1609150380000|2020-12-28 10:13:00|4888.8|4886|4887.8|4885|4889.8|4887|4887.8|4885|39
1609150390000|2020-12-28 10:13:10|4888|4885.2|4886.8|4884|4888|4885.2|4885.8|4883|31
1609150400000|2020-12-28 10:13:20|4887|4884.2|4886.8|4884|4887|4884.2|4886.8|4884|16
1609150410000|2020-12-28 10:13:30|4887|4884.2|4887.8|4885|4887.8|4885|4887|4884.2|12
1609150420000|2020-12-28 10:13:40|4886.8|4884|4885.8|4883|4886.8|4884|4885.8|4883|77
1609150430000|2020-12-28 10:13:50|4885|4882.2|4885|4882.2|4885.1|4882.3|4884.6|4881.8|69
1609150440000|2020-12-28 10:14:00|4884.8|4882|4885|4882.2|4885|4882.2|4884.1|4881.3|20
1609150450000|2020-12-28 10:14:10|4884.8|4882|4886|4883.2|4886.8|4884|4884.1|4881.3|26
1609150460000|2020-12-28 10:14:20|4886.8|4884|4886.8|4884|4886.8|4884|4886|4883.2|25
1609150470000|2020-12-28 10:14:30|4887|4884.2|4886.5|4883.7|4887|4884.2|4886|4883.2|7
1609150480000|2020-12-28 10:14:40|4886.8|4884|4886|4883.2|4886.8|4884|4886|4883.2|10
1609150490000|2020-12-28 10:14:50|4886.7|4883.9|4886|4883.2|4886.8|4884|4886|4883.2|27
1609150500000|2020-12-28 10:15:00|4886.8|4884|4886.8|4884|4887|4884.2|4886.8|4884|12
1609150510000|2020-12-28 10:15:10|4886|4883.2|4885|4882.2|4886|4883.2|4884.8|4882|52
1609150520000|2020-12-28 10:15:20|4884.1|4881.3|4883.8|4881|4884.1|4881.3|4883.3|4880.5|28
1609150530000|2020-12-28 10:15:30|4884|4881.2|4884|4881.2|4884|4881.2|4883.8|4881|11
1609150540000|2020-12-28 10:15:40|4883.8|4881|4884|4881.2|4884|4881.2|4883.8|4881|6
1609150550000|2020-12-28 10:15:50|4883.8|4881|4883|4880.2|4883.8|4881|4883|4880.2|7
1609150560000|2020-12-28 10:16:00|4882.8|4880|4884|4881.2|4884|4881.2|4882.8|4880|48
1609150570000|2020-12-28 10:16:10|4883.8|4881|4883.8|4881|4884|4881.2|4883.8|4881|6
1609150580000|2020-12-28 10:16:20|4884|4881.2|4885|4882.2|4886|4883.2|4884|4881.2|45
1609150590000|2020-12-28 10:16:30|4885.3|4882.5|4885|4882.2|4885.3|4882.5|4885|4882.2|8
1609150600000|2020-12-28 10:16:40|4884.8|4882|4885|4882.2|4885|4882.2|4884|4881.2|3
1609150610000|2020-12-28 10:16:50|4884.8|4882|4884.8|4882|4884.8|4882|4884|4881.2|6
1609150620000|2020-12-28 10:17:00|4885|4882.2|4883.8|4881|4885|4882.2|4882.8|4880|39
1609150630000|2020-12-28 10:17:10|4884|4881.2|4883|4880.2|4884|4881.2|4883|4880.2|7
1609150640000|2020-12-28 10:17:20|4883.5|4880.7|4883|4880.2|4883.8|4881|4882.8|4880|7
1609150650000|2020-12-28 10:17:30|4882.8|4880|4883.8|4881|4884|4881.2|4882.8|4880|11
1609150660000|2020-12-28 10:17:40|4883.5|4880.7|4884.8|4882|4885|4882.2|4883|4880.2|17
1609150670000|2020-12-28 10:17:50|4885|4882.2|4885|4882.2|4885|4882.2|4884.8|4882|11
1609150680000|2020-12-28 10:18:00|4885.7|4882.9|4885|4882.2|4885.8|4883|4884.8|4882|92
1609150690000|2020-12-28 10:18:10|4884.8|4882|4884.5|4881.7|4885|4882.2|4883.8|4881|20
1609150700000|2020-12-28 10:18:20|4884.1|4881.3|4885|4882.2|4885.1|4882.3|4884.1|4881.3|10
1609150710000|2020-12-28 10:18:30|4884.8|4882|4884.1|4881.3|4884.8|4882|4884|4881.2|3
1609150720000|2020-12-28 10:18:40|4884|4881.2|4884|4881.2|4884.1|4881.3|4884|4881.2|1
1609150730000|2020-12-28 10:18:50|4883.8|4881|4882.8|4880|4883.8|4881|4882.8|4880|10
1609150740000|2020-12-28 10:19:00|4882.5|4879.7|4882|4879.2|4883|4880.2|4882|4879.2|63
1609150750000|2020-12-28 10:19:10|4882.8|4880|4882|4879.2|4883|4880.2|4882|4879.2|15
1609150760000|2020-12-28 10:19:20|||||||||7
1609150770000|2020-12-28 10:19:30|||||||||2
1609150780000|2020-12-28 10:19:40|4881.8|4879|4882|4879.2|4882|4879.2|4881.8|4879|5
1609150790000|2020-12-28 10:19:50|4881.9|4877.9|4880.8|4878|4881.9|4878.2|4879|4876.2|212
1609150800000|2020-12-28 10:20:00|4880|4877.2|4879.8|4877|4880|4877.2|4879.8|4877|14
1609150810000|2020-12-28 10:20:10|4880|4877.2|4879.8|4877|4880|4877.2|4879.8|4877|14
1609150820000|2020-12-28 10:20:20|4879.1|4876.3|4880|4877.2|4880|4877.2|4878.8|4876|34
1609150830000|2020-12-28 10:20:30|4879.8|4877|4879.8|4877|4880|4877.2|4879.1|4876.3|35
1609150840000|2020-12-28 10:20:40|4879.1|4876.3|4879|4876.2|4879.8|4877|4878.3|4875.5|55
1609150850000|2020-12-28 10:20:50|4878.8|4876|4879|4876.2|4879|4876.2|4878.8|4876|24
1609150860000|2020-12-28 10:21:00|4879.8|4877|4879.8|4877|4880|4877.2|4879.8|4877|18
1609150870000|2020-12-28 10:21:10|4879|4876.2|4879.1|4876.3|4879.8|4877|4878.8|4876|16
1609150880000|2020-12-28 10:21:20|4879.8|4877|4879|4876.2|4880|4877.2|4878.8|4876|36
1609150890000|2020-12-28 10:21:30|4878.8|4876|4879|4876.2|4879|4876.2|4878|4875.2|14
1609150900000|2020-12-28 10:21:40|4878.8|4876|4879|4876.2|4879|4876.2|4878|4875.2|9
1609150910000|2020-12-28 10:21:50|4878.8|4876|4879|4876.2|4879|4876.2|4878|4875.2|14
1609150920000|2020-12-28 10:22:00|4878.8|4876|4879|4876.2|4879|4876.2|4878.8|4876|10
1609150930000|2020-12-28 10:22:10|4878.8|4876|4879|4876.2|4879|4876.2|4878.8|4876|14
1609150940000|2020-12-28 10:22:20|4878.8|4876|4879.8|4877|4879.8|4877|4878|4875.2|27
1609150950000|2020-12-28 10:22:30|4879.3|4876.5|4880|4877.2|4880|4877.2|4879.3|4876.5|21
1609150960000|2020-12-28 10:22:40|4880.7|4877.9|4879.8|4877|4880.7|4877.9|4879.8|4877|12
1609150970000|2020-12-28 10:22:50|4880|4877.2|4879.8|4877|4880.7|4877.9|4879.8|4877|5
1609150980000|2020-12-28 10:23:00|4879.1|4876.3|4879|4876.2|4879.8|4877|4878.8|4876|48
1609150990000|2020-12-28 10:23:10|4879.8|4877|4879.8|4877|4880|4877.2|4879.8|4877|1
1609151000000|2020-12-28 10:23:20|4880|4877.2|4880|4877.2|4880|4877.2|4879.8|4877|7
1609151010000|2020-12-28 10:23:30|4880.8|4878|4880|4877.2|4880.8|4878|4879.8|4877|10
1609151020000|2020-12-28 10:23:40|4879.8|4877|4879|4876.2|4879.8|4877|4879|4876.2|14
1609151030000|2020-12-28 10:23:50|4879.3|4876.5|4879|4876.2|4879.7|4876.9|4879|4876.2|9
1609151040000|2020-12-28 10:24:00|4879.1|4876.3|4879|4876.2|4879.8|4877|4879|4876.2|9
1609151050000|2020-12-28 10:24:10|4878.8|4876|4878.8|4876|4879|4876.2|4878.8|4876|29
1609151060000|2020-12-28 10:24:20|4879|4876.2|4879|4876.2|4879.8|4877|4879|4876.2|8
1609151070000|2020-12-28 10:24:30|4879.1|4876.3|4879.5|4876.7|4879.7|4876.9|4879|4876.2|4
1609151080000|2020-12-28 10:24:40|4879.1|4876.3|4880|4877.2|4880|4877.2|4879|4876.2|5
1609151090000|2020-12-28 10:24:50|4879.8|4877|4879.1|4876.3|4880|4877.2|4879|4876.2|9
1609151100000|2020-12-28 10:25:00|4879|4876.2|4879|4876.2|4879|4876.2|4878.8|4876|11
1609151110000|2020-12-28 10:25:10|4878.8|4876|4878|4875.2|4878.8|4876|4878|4875.2|20
1609151120000|2020-12-28 10:25:20|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|8
1609151130000|2020-12-28 10:25:30|||||||||5
1609151140000|2020-12-28 10:25:40|4878.1|4875.3|4878|4875.2|4878.8|4876|4877.8|4875|26
1609151150000|2020-12-28 10:25:50|4877.8|4875|4877.8|4875|4878|4875.2|4877.8|4875|6
1609151160000|2020-12-28 10:26:00|4878|4875.2|4878.8|4876|4879|4876.2|4878|4875.2|11
1609151170000|2020-12-28 10:26:10|4879|4876.2|4879|4876.2|4879|4876.2|4879|4876.2|1
1609151180000|2020-12-28 10:26:20|4878.8|4876|4878.8|4876|4878.8|4876|4878.8|4876|1
1609151190000|2020-12-28 10:26:30|4879|4876.2|4879|4876.2|4879|4876.2|4879|4876.2|2
1609151200000|2020-12-28 10:26:40|4879.1|4876.3|4879|4876.2|4879.1|4876.3|4879|4876.2|1
1609151210000|2020-12-28 10:26:50|||||||||3
1609151220000|2020-12-28 10:27:00|4878.8|4876|4878.8|4876|4879|4876.2|4878.8|4876|3
1609151230000|2020-12-28 10:27:10|4879|4876.2|4879|4876.2|4879|4876.2|4878.8|4876|6
1609151240000|2020-12-28 10:27:20|4878|4875.2|4878|4875.2|4878|4875.2|4877.8|4875|37
1609151250000|2020-12-28 10:27:30|4877.8|4875|4876.8|4874|4878|4875.2|4876.8|4874|76
1609151260000|2020-12-28 10:27:40|4876.1|4873.3|4875.8|4873|4876.1|4873.3|4875.8|4873|45
1609151270000|2020-12-28 10:27:50|||||||||6
1609151280000|2020-12-28 10:28:00|4874.8|4872|4877|4874.2|4877|4874.2|4874.8|4872|119
1609151290000|2020-12-28 10:28:10|4876.8|4874|4877|4874.2|4877|4874.2|4876.8|4874|56
1609151300000|2020-12-28 10:28:20|4877.8|4875|4876|4873.2|4877.8|4875|4876|4873.2|23
1609151310000|2020-12-28 10:28:30|4875.8|4873|4876|4873.2|4876|4873.2|4875.8|4873|6
1609151320000|2020-12-28 10:28:40|4876.1|4873.3|4876|4873.2|4877|4874.2|4876|4873.2|12
1609151330000|2020-12-28 10:28:50|4875.8|4873|4875|4872.2|4875.8|4873|4875|4872.2|21
1609151340000|2020-12-28 10:29:00|4875.7|4872.9|4876|4873.2|4876|4873.2|4875.7|4872.9|20
1609151350000|2020-12-28 10:29:10|4875.8|4873|4876|4873.2|4876|4873.2|4875.8|4873|6
1609151360000|2020-12-28 10:29:20|4875.8|4873|4876|4873.2|4876|4873.2|4875.8|4873|2
1609151370000|2020-12-28 10:29:30|4875.8|4873|4875|4872.2|4876|4873.2|4875|4872.2|12
1609151380000|2020-12-28 10:29:40|4874.8|4872|4875|4872.2|4875|4872.2|4874.8|4872|10
1609151390000|2020-12-28 10:29:50|4874.8|4872|4875|4872.2|4875.8|4873|4873.8|4871|84
1609151400000|2020-12-28 10:30:00|4874.8|4872|4875|4872.2|4875|4872.2|4874.1|4871.3|15
1609151410000|2020-12-28 10:30:10|4874.8|4872|4875.1|4872.3|4875.1|4872.3|4874.8|4872|6
1609151420000|2020-12-28 10:30:20|4874.8|4872|4875|4872.2|4875|4872.2|4874.8|4872|4
1609151430000|2020-12-28 10:30:30|4874.8|4872|4874.8|4872|4875|4872.2|4874.8|4872|1
1609151440000|2020-12-28 10:30:40|4875|4872.2|4875|4872.2|4875|4872.2|4875|4872.2|8
1609151450000|2020-12-28 10:30:50|4875.1|4872.3|4876|4873.2|4876|4873.2|4875.1|4872.3|17
1609151460000|2020-12-28 10:31:00|4876.1|4873.3|4876|4873.2|4876.1|4873.3|4876|4873.2|11
1609151470000|2020-12-28 10:31:10|||||||||7
1609151480000|2020-12-28 10:31:20|||||||||2
1609151490000|2020-12-28 10:31:30|4876.8|4874|4877|4874.2|4877.1|4874.3|4876.8|4874|6
1609151500000|2020-12-28 10:31:40|4877.1|4874.3|4877|4874.2|4877.8|4875|4877|4874.2|13
1609151510000|2020-12-28 10:31:50|4876.1|4873.3|4876|4873.2|4876.3|4873.5|4875.1|4872.3|49
1609151520000|2020-12-28 10:32:00|4876.5|4873.7|4877.8|4875|4877.8|4875|4876.5|4873.7|7
1609151530000|2020-12-28 10:32:10|4878.7|4875.9|4878|4875.2|4878.8|4876|4877.8|4875|27
1609151540000|2020-12-28 10:32:20|4878.8|4876|4878.5|4875.7|4878.8|4876|4877.8|4875|33
1609151550000|2020-12-28 10:32:30|4878.3|4875.5|4878.8|4876|4879|4876.2|4878.3|4875.5|3
1609151560000|2020-12-28 10:32:40|4878.1|4875.3|4879|4876.2|4879|4876.2|4878|4875.2|15
1609151570000|2020-12-28 10:32:50|4878.8|4876|4879|4876.2|4879|4876.2|4878.8|4876|6
1609151590000|2020-12-28 10:33:10|4878|4875.2|4877|4874.2|4878|4875.2|4877|4874.2|33
1609151600000|2020-12-28 10:33:20|4876.8|4874|4878|4875.2|4878|4875.2|4876.8|4874|17
1609151610000|2020-12-28 10:33:30|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|1
1609151620000|2020-12-28 10:33:40|4878.1|4875.3|4878|4875.2|4878.1|4875.3|4878|4875.2|0
1609151630000|2020-12-28 10:33:50|4877.8|4875|4877|4874.2|4877.8|4875|4876.8|4874|24
1609151640000|2020-12-28 10:34:00|4877.1|4874.3|4878|4875.2|4878.1|4875.3|4877.1|4874.3|12
1609151650000|2020-12-28 10:34:10|4878.8|4876|4878.8|4876|4879|4876.2|4878.8|4876|5
1609151660000|2020-12-28 10:34:20|4879|4876.2|4878.8|4876|4879|4876.2|4878.8|4876|0
1609151670000|2020-12-28 10:34:30|4878.1|4875.3|4877.8|4875|4878.1|4875.3|4877.8|4875|2
1609151680000|2020-12-28 10:34:40|4878|4875.2|4878|4875.2|4878|4875.2|4878|4875.2|0
1609151690000|2020-12-28 10:34:50|4877.8|4875|4877.8|4875|4878|4875.2|4877.8|4875|2
1609151700000|2020-12-28 10:35:00|4878|4875.2|4878|4875.2|4878|4875.2|4877.8|4875|1
1609151710000|2020-12-28 10:35:10|4878.7|4875.9|4879|4876.2|4879|4876.2|4878.7|4875.9|15
1609151720000|2020-12-28 10:35:20|4878.8|4876|4878.8|4876|4878.8|4876|4878|4875.2|8
1609151730000|2020-12-28 10:35:30|4878|4875.2|4879|4876.2|4879|4876.2|4878|4875.2|13
1609151740000|2020-12-28 10:35:40|4879.3|4876.5|4878.8|4876|4879.3|4876.5|4878.8|4876|12
1609151750000|2020-12-28 10:35:50|4878.1|4875.3|4878|4875.2|4878.8|4876|4877.8|4875|12
1609151760000|2020-12-28 10:36:00|4878.3|4875.5|4878.8|4876|4878.8|4876|4877.8|4875|8
1609151770000|2020-12-28 10:36:10|4879|4876.2|4878.3|4875.5|4879|4876.2|4878|4875.2|4
1609151780000|2020-12-28 10:36:20|4878.1|4875.3|4878|4875.2|4878.1|4875.3|4877.8|4875|5
1609151790000|2020-12-28 10:36:30|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|2
1609151800000|2020-12-28 10:36:40|4878.8|4876|4876|4873.2|4878.8|4876|4876|4873.2|39
1609151810000|2020-12-28 10:36:50|4875.8|4873|4874.8|4872|4875.8|4873|4874.8|4872|17
1609151820000|2020-12-28 10:37:00|4874.3|4871.5|4874.8|4872|4874.8|4872|4874|4871.2|26
1609151830000|2020-12-28 10:37:10|||||||||6
1609151840000|2020-12-28 10:37:20|4874|4871.2|4875|4872.2|4875|4872.2|4874|4871.2|8
1609151850000|2020-12-28 10:37:30|4874.8|4872|4874.8|4872|4875.7|4872.9|4874.8|4872|30
1609151860000|2020-12-28 10:37:40|||||||||7
1609151870000|2020-12-28 10:37:50|4875|4872.2|4874.8|4872|4875|4872.2|4874.8|4872|6
1609151880000|2020-12-28 10:38:00|4875|4872.2|4875|4872.2|4875|4872.2|4874|4871.2|18
1609151890000|2020-12-28 10:38:10|4874.8|4872|4874.8|4872|4875|4872.2|4874.1|4871.3|11
1609151900000|2020-12-28 10:38:20|4875|4872.2|4875|4872.2|4875|4872.2|4874.8|4872|3
1609151910000|2020-12-28 10:38:30|4875.8|4873|4875.7|4872.9|4876|4873.2|4875|4872.2|17
1609151920000|2020-12-28 10:38:40|4875.8|4873|4875.8|4873|4875.8|4873|4875|4872.2|20
1609151930000|2020-12-28 10:38:50|4875.5|4872.7|4875.7|4872.9|4875.7|4872.9|4875|4872.2|14
1609151940000|2020-12-28 10:39:00|4875.8|4873|4876|4873.2|4876.8|4874|4875.8|4873|31
1609151950000|2020-12-28 10:39:10|4875.8|4873|4875.8|4873|4876|4873.2|4875.8|4873|1
1609151960000|2020-12-28 10:39:20|4876|4873.2|4876.8|4874|4877|4874.2|4876|4873.2|4
1609151970000|2020-12-28 10:39:30|4876|4873.2|4877|4874.2|4877.1|4874.3|4876|4873.2|13
1609151980000|2020-12-28 10:39:40|4876.8|4874|4876.8|4874|4877|4874.2|4876.8|4874|2
1609151990000|2020-12-28 10:39:50|4877|4874.2|4877|4874.2|4877|4874.2|4877|4874.2|3
1609152000000|2020-12-28 10:40:00|4876.8|4874|4876.8|4874|4876.8|4874|4876.8|4874|4
1609152010000|2020-12-28 10:40:10|4876|4873.2|4875.8|4873|4876|4873.2|4875.8|4873|15
1609152020000|2020-12-28 10:40:20|4875.1|4872.3|4874.8|4872|4875.8|4873|4874.8|4872|15
1609152030000|2020-12-28 10:40:30|4875|4872.2|4876|4873.2|4876|4873.2|4875|4872.2|10
1609152040000|2020-12-28 10:40:40|4875.8|4873|4876|4873.2|4876.8|4874|4875.8|4873|12
1609152050000|2020-12-28 10:40:50|4876.1|4873.3|4879|4876.2|4879|4876.2|4876.1|4873.3|70
1609152060000|2020-12-28 10:41:00|4878.8|4876|4878|4875.2|4878.8|4876|4877.8|4875|13
1609152070000|2020-12-28 10:41:10|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|20
1609152080000|2020-12-28 10:41:20|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|2
1609152090000|2020-12-28 10:41:30|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|0
1609152100000|2020-12-28 10:41:40|4878.8|4876|4880|4877.2|4880|4877.2|4878.8|4876|19
1609152110000|2020-12-28 10:41:50|4879|4876.2|4879|4876.2|4879.8|4877|4879|4876.2|17
1609152120000|2020-12-28 10:42:00|||||||||5
1609152130000|2020-12-28 10:42:10|||||||||3
1609152140000|2020-12-28 10:42:20|4878.8|4876|4878.8|4876|4878.8|4876|4878.8|4876|3
1609152150000|2020-12-28 10:42:30|4879|4876.2|4878.8|4876|4879|4876.2|4878|4875.2|23
1609152160000|2020-12-28 10:42:40|4879.5|4876.7|4880|4877.2|4880.1|4877.3|4878.8|4876|13
1609152170000|2020-12-28 10:42:50|4879.8|4877|4880|4877.2|4880|4877.2|4879.8|4877|6
1609152180000|2020-12-28 10:43:00|4880.7|4877.9|4880|4877.2|4880.8|4878|4880|4877.2|31
1609152190000|2020-12-28 10:43:10|4879.8|4877|4880|4877.2|4880|4877.2|4879.8|4877|0
1609152200000|2020-12-28 10:43:20|4879.8|4877|4879.8|4877|4880|4877.2|4879.8|4877|17
1609152210000|2020-12-28 10:43:30|4880|4877.2|4879.8|4877|4880|4877.2|4879.8|4877|2
1609152220000|2020-12-28 10:43:40|4880|4877.2|4881|4878.2|4881|4878.2|4879.8|4877|11
1609152230000|2020-12-28 10:43:50|4880.8|4878|4880.8|4878|4880.8|4878|4880.8|4878|2
1609152240000|2020-12-28 10:44:00|4880.1|4877.3|4880.8|4878|4880.8|4878|4880|4877.2|16
1609152250000|2020-12-28 10:44:10|4881|4878.2|4880.8|4878|4881|4878.2|4880|4877.2|2
1609152260000|2020-12-28 10:44:20|4880.5|4877.7|4880.8|4878|4881|4878.2|4880.5|4877.7|5
1609152270000|2020-12-28 10:44:30|4881|4878.2|4880.8|4878|4881|4878.2|4880.8|4878|3
1609152280000|2020-12-28 10:44:40|4881|4878.2|4882|4879.2|4882.1|4879.3|4881|4878.2|28
1609152290000|2020-12-28 10:44:50|4882.1|4879.3|4882|4879.2|4882.8|4880|4881.8|4879|35
1609152300000|2020-12-28 10:45:00|4881.8|4879|4881.3|4878.5|4882|4879.2|4881|4878.2|31
1609152310000|2020-12-28 10:45:10|4881|4878.2|4881.8|4879|4881.8|4879|4881|4878.2|7
1609152320000|2020-12-28 10:45:20|4881.7|4878.9|4879.8|4877|4881.8|4879|4879.8|4877|16
1609152330000|2020-12-28 10:45:30|4880|4877.2|4879.8|4877|4880|4877.2|4879.8|4877|11
1609152340000|2020-12-28 10:45:40|4879.1|4876.3|4880|4877.2|4880|4877.2|4879|4876.2|16
1609152350000|2020-12-28 10:45:50|4879.8|4877|4879.8|4877|4879.8|4877|4879|4876.2|17
1609152360000|2020-12-28 10:46:00|4879.5|4876.7|4878.1|4875.3|4879.5|4876.7|4877|4874.2|51
1609152370000|2020-12-28 10:46:10|4878|4875.2|4878|4875.2|4878.8|4876|4878|4875.2|8
1609152380000|2020-12-28 10:46:20|4878.5|4875.7|4878|4875.2|4878.5|4875.7|4878|4875.2|0
1609152390000|2020-12-28 10:46:30|4878.1|4875.3|4877.8|4875|4878.1|4875.3|4877.8|4875|6
1609152400000|2020-12-28 10:46:40|4878|4875.2|4878|4875.2|4878.8|4876|4877.8|4875|5
1609152410000|2020-12-28 10:46:50|4878.7|4875.9|4878.8|4876|4878.8|4876|4878.5|4875.7|3
1609152420000|2020-12-28 10:47:00|4879|4876.2|4879|4876.2|4879.8|4877|4879|4876.2|30
1609152430000|2020-12-28 10:47:10|4878.8|4876|4879.8|4877|4879.8|4877|4878.8|4876|33
1609152440000|2020-12-28 10:47:20|4880|4877.2|4879.8|4877|4880|4877.2|4879.8|4877|2
1609152450000|2020-12-28 10:47:30|4880|4877.2|4880|4877.2|4880|4877.2|4880|4877.2|1
1609152460000|2020-12-28 10:47:40|4879.8|4877|4878.8|4876|4879.8|4877|4878.8|4876|5
1609152470000|2020-12-28 10:47:50|4879|4876.2|4879|4876.2|4879|4876.2|4879|4876.2|0
1609152480000|2020-12-28 10:48:00|4878.8|4876|4879|4876.2|4879|4876.2|4878.8|4876|0
1609152490000|2020-12-28 10:48:10|4878.8|4876|4878.8|4876|4878.8|4876|4878.8|4876|17
1609152500000|2020-12-28 10:48:20|4879|4876.2|4879|4876.2|4879|4876.2|4878.8|4876|10
1609152510000|2020-12-28 10:48:30|4878.8|4876|4878|4875.2|4878.8|4876|4878|4875.2|9
1609152520000|2020-12-28 10:48:40|4878.7|4875.9|4878.8|4876|4878.8|4876|4878.5|4875.7|14
1609152530000|2020-12-28 10:48:50|||||||||7
1609152540000|2020-12-28 10:49:00|4879|4876.2|4879|4876.2|4879|4876.2|4879|4876.2|1
1609152550000|2020-12-28 10:49:10|4878.8|4876|4878.8|4876|4878.8|4876|4878.2|4875.4|1
1609152560000|2020-12-28 10:49:20|4878|4875.2|4878|4875.2|4878.2|4875.4|4878|4875.2|1
1609152570000|2020-12-28 10:49:30|4877.8|4875|4878|4875.2|4878|4875.2|4877.8|4875|9
1609152580000|2020-12-28 10:49:40|||||||||2
1609152590000|2020-12-28 10:49:50|||||||||4
1609152600000|2020-12-28 10:50:00|||||||||1
1609152630000|2020-12-28 10:50:30|||||||||2
1609152640000|2020-12-28 10:50:40|4878.2|4875.4|4878.5|4875.7|4878.8|4876|4878|4875.2|27
1609152650000|2020-12-28 10:50:50|4878.2|4875.4|4878.8|4876|4878.8|4876|4878|4875.2|3
1609152660000|2020-12-28 10:51:00|4879|4876.2|4879|4876.2|4879.8|4877|4878.8|4876|14
1609152670000|2020-12-28 10:51:10|4878.8|4876|4878|4875.2|4878.8|4876|4878|4875.2|12
1609152680000|2020-12-28 10:51:20|4877.8|4875|4877.8|4875|4878|4875.2|4877.8|4875|1
1609152690000|2020-12-28 10:51:30|4878|4875.2|4878|4875.2|4878|4875.2|4878|4875.2|1
1609152700000|2020-12-28 10:51:40|||||||||1
1609152710000|2020-12-28 10:51:50|4878.5|4875.7|4878.5|4875.7|4878.5|4875.7|4878.5|4875.7|5
1609152720000|2020-12-28 10:52:00|4878.8|4876|4878.8|4876|4879|4876.2|4878|4875.2|8
1609152730000|2020-12-28 10:52:10|4878.5|4875.7|4878|4875.2|4878.5|4875.7|4878|4875.2|17
1609152740000|2020-12-28 10:52:20|4877.8|4875|4878|4875.2|4878|4875.2|4877|4874.2|22
1609152750000|2020-12-28 10:52:30|4878.2|4875.4|4878|4875.2|4878.2|4875.4|4878|4875.2|2
1609152760000|2020-12-28 10:52:40|4877.8|4875|4877.8|4875|4877.8|4875|4877|4874.2|28
1609152770000|2020-12-28 10:52:50|4877.2|4874.4|4877|4874.2|4877.2|4874.4|4877|4874.2|1
1609152780000|2020-12-28 10:53:00|4877.2|4874.4|4876|4873.2|4877.8|4875|4876|4873.2|34
1609152790000|2020-12-28 10:53:10|||||||||6
1609152800000|2020-12-28 10:53:20|4877|4874.2|4877.8|4875|4877.8|4875|4877|4874.2|40
1609152810000|2020-12-28 10:53:30|4877.2|4874.4|4877|4874.2|4877.8|4875|4877|4874.2|2
1609152820000|2020-12-28 10:53:40|4877.3|4874.5|4877.8|4875|4878|4875.2|4877|4874.2|11
1609152830000|2020-12-28 10:53:50|4877|4874.2|4877|4874.2|4877|4874.2|4877|4874.2|3
1609152850000|2020-12-28 10:54:10|4876.8|4874|4877|4874.2|4877|4874.2|4876.8|4874|0
1609152860000|2020-12-28 10:54:20|4877.2|4874.4|4877.8|4875|4878|4875.2|4877.2|4874.4|9
1609152870000|2020-12-28 10:54:30|4877.2|4874.4|4876.8|4874|4877.2|4874.4|4876|4873.2|40
1609152880000|2020-12-28 10:54:40|4877|4874.2|4877|4874.2|4877|4874.2|4876.8|4874|1
1609152890000|2020-12-28 10:54:50|4877.2|4874.4|4876.8|4874|4877.8|4875|4876.8|4874|9
1609152900000|2020-12-28 10:55:00|4877|4874.2|4877|4874.2|4877.2|4874.4|4877|4874.2|2
1609152910000|2020-12-28 10:55:10|4876.8|4874|4877|4874.2|4877|4874.2|4876.8|4874|3
1609152920000|2020-12-28 10:55:20|4876.8|4874|4876|4873.2|4877|4874.2|4875.8|4873|22
1609152930000|2020-12-28 10:55:30|4875.8|4873|4875.8|4873|4875.8|4873|4875.8|4873|12
1609152940000|2020-12-28 10:55:40|4876|4873.2|4876.2|4873.4|4877|4874.2|4876|4873.2|12
1609152950000|2020-12-28 10:55:50|4876|4873.2|4876|4873.2|4876.2|4873.4|4876|4873.2|1
1609152960000|2020-12-28 10:56:00|4876.2|4873.4|4874|4871.2|4876.2|4873.4|4874|4871.2|29
1609152970000|2020-12-28 10:56:10|||||||||9
1609152980000|2020-12-28 10:56:20|4874.8|4872|4874.5|4871.7|4874.8|4872|4874.5|4871.7|17
1609152990000|2020-12-28 10:56:30|4874.8|4872|4874|4871.2|4874.8|4872|4874|4871.2|13
1609153000000|2020-12-28 10:56:40|4873.8|4871|4874|4871.2|4874|4871.2|4873.8|4871|1
1609153010000|2020-12-28 10:56:50|4873.8|4871|4871|4868.2|4873.8|4871|4871|4868.2|113
1609153020000|2020-12-28 10:57:00|4871.3|4868.5|4872|4869.2|4872.2|4869.4|4871.3|4868.5|30
1609153030000|2020-12-28 10:57:10|||||||||5
1609153040000|2020-12-28 10:57:20|4871.2|4868.4|4871.8|4869|4871.8|4869|4871|4868.2|31
1609153050000|2020-12-28 10:57:30|4872|4869.2|4871.8|4869|4872|4869.2|4871.8|4869|3
1609153060000|2020-12-28 10:57:40|4872|4869.2|4873|4870.2|4873|4870.2|4871.8|4869|19
1609153070000|2020-12-28 10:57:50|4873.2|4870.4|4873|4870.2|4873.2|4870.4|4873|4870.2|4
1609153080000|2020-12-28 10:58:00|4873.2|4870.4|4873.2|4870.4|4873.8|4871|4873.2|4870.4|9
1609153090000|2020-12-28 10:58:10|4873|4870.2|4873|4870.2|4873|4870.2|4873|4870.2|0
1609153100000|2020-12-28 10:58:20|||||||||1
1609153110000|2020-12-28 10:58:30|4873.2|4870.4|4873|4870.2|4873.2|4870.4|4873|4870.2|2
1609153120000|2020-12-28 10:58:40|4872.8|4870|4872.8|4870|4872.8|4870|4872.8|4870|0
1609153130000|2020-12-28 10:58:50|4873|4870.2|4871.8|4869|4873|4870.2|4871.2|4868.4|52
1609153140000|2020-12-28 10:59:00|4871.2|4868.4|4871|4868.2|4871.2|4868.4|4871|4868.2|21
1609153150000|2020-12-28 10:59:10|||||||||6
1609153160000|2020-12-28 10:59:20|4871.7|4868.9|4872.5|4869.7|4873|4870.2|4871.7|4868.9|42
1609153170000|2020-12-28 10:59:30|4872|4869.2|4872|4869.2|4872|4869.2|4872|4869.2|5
1609153180000|2020-12-28 10:59:40|4872.2|4869.4|4871.8|4869|4872.5|4869.7|4871.8|4869|6
1609153190000|2020-12-28 10:59:50|4872|4869.2|4872.2|4869.4|4872.2|4869.4|4872|4869.2|12
1609153200000|2020-12-28 11:00:00|4872|4869.2|4873.2|4870.4|4873.2|4870.4|4872|4869.2|18
1609153210000|2020-12-28 11:00:10|4873|4870.2|4872.2|4869.4|4873|4870.2|4872.2|4869.4|11
1609153220000|2020-12-28 11:00:20|4873|4870.2|4873|4870.2|4873.2|4870.4|4873|4870.2|5
1609153240000|2020-12-28 11:00:40|4873.2|4870.4|4873.2|4870.4|4873.8|4871|4873|4870.2|23
1609153250000|2020-12-28 11:00:50|4873|4870.2|4873|4870.2|4873|4870.2|4872.7|4869.9|47
1609153260000|2020-12-28 11:01:00|4872.8|4870|4872|4869.2|4872.8|4870|4871.8|4869|16
1609153270000|2020-12-28 11:01:10|4871|4868.2|4869.2|4866.4|4871.2|4868.4|4869.2|4866.4|67
1609153280000|2020-12-28 11:01:20|4870|4867.2|4870.2|4867.4|4870.8|4868|4869.2|4866.4|77
1609153290000|2020-12-28 11:01:30|4870|4867.2|4870|4867.2|4870.2|4867.4|4869.8|4867|3
1609153300000|2020-12-28 11:01:40|4869.8|4867|4870|4867.2|4870|4867.2|4869.2|4866.4|30
1609153310000|2020-12-28 11:01:50|4869.8|4867|4871|4868.2|4871|4868.2|4869.2|4866.4|68
1609153320000|2020-12-28 11:02:00|4870.7|4867.9|4871|4868.2|4871|4868.2|4870|4867.2|17
1609153330000|2020-12-28 11:02:10|4869.6|4866.8|4869.2|4866.4|4869.6|4866.8|4869|4866.2|29
1609153340000|2020-12-28 11:02:20|4869.8|4867|4869.8|4867|4869.8|4867|4869.5|4866.7|21
1609153350000|2020-12-28 11:02:30|4869.5|4866.7|4869.2|4866.4|4869.8|4867|4868.8|4866|23
1609153360000|2020-12-28 11:02:40|4869|4866.2|4869.2|4866.4|4869.2|4866.4|4869|4866.2|2
1609153370000|2020-12-28 11:02:50|4869.8|4867|4871|4868.2|4871|4868.2|4869.8|4867|13
1609153380000|2020-12-28 11:03:00|4870.8|4868|4871|4868.2|4871|4868.2|4870.5|4867.7|13
1609153390000|2020-12-28 11:03:10|||||||||1
1609153400000|2020-12-28 11:03:20|4870.2|4867.4|4871|4868.2|4871|4868.2|4870|4867.2|10
1609153410000|2020-12-28 11:03:30|4871.2|4868.4|4872|4869.2|4872.2|4869.4|4871.2|4868.4|12
1609153420000|2020-12-28 11:03:40|4871.8|4869|4872|4869.2|4872.2|4869.4|4871.8|4869|25
1609153430000|2020-12-28 11:03:50|||||||||1
1609153440000|2020-12-28 11:04:00|4871.5|4868.7|4871|4868.2|4872|4869.2|4871|4868.2|7
1609153450000|2020-12-28 11:04:10|||||||||11
1609153460000|2020-12-28 11:04:20|4871.2|4868.4|4872|4869.2|4872|4869.2|4871.2|4868.4|14
1609153470000|2020-12-28 11:04:30|4871.3|4868.5|4871|4868.2|4871.3|4868.5|4870.8|4868|12
1609153480000|2020-12-28 11:04:40|||||||||4
1609153500000|2020-12-28 11:05:00|4871.2|4868.4|4872|4869.2|4873|4870.2|4871|4868.2|39
1609153510000|2020-12-28 11:05:10|4871.3|4868.5|4870.8|4868|4871.3|4868.5|4870.8|4868|19
1609153520000|2020-12-28 11:05:20|4870|4867.2|4870.8|4868|4870.8|4868|4870|4867.2|13
1609153530000|2020-12-28 11:05:30|4870.5|4867.7|4871|4868.2|4871|4868.2|4870.5|4867.7|3
1609153550000|2020-12-28 11:05:50|4871.7|4868.9|4871|4868.2|4872|4869.2|4871|4868.2|18
1609153560000|2020-12-28 11:06:00|4871.7|4868.9|4874|4871.2|4874.8|4872|4871.7|4868.9|61
1609153570000|2020-12-28 11:06:10|4875|4872.2|4874|4871.2|4875|4872.2|4874|4871.2|22
1609153580000|2020-12-28 11:06:20|4873.8|4871|4872.8|4870|4874|4871.2|4872.8|4870|13
1609153590000|2020-12-28 11:06:30|4873|4870.2|4873|4870.2|4873|4870.2|4872.8|4870|11
1609153600000|2020-12-28 11:06:40|4872.8|4870|4873|4870.2|4873|4870.2|4872.8|4870|6
1609153610000|2020-12-28 11:06:50|4872.8|4870|4873|4870.2|4873|4870.2|4872.8|4870|2
1609153620000|2020-12-28 11:07:00|||||||||4
1609153630000|2020-12-28 11:07:10|4872.8|4870|4871.8|4869|4872.8|4870|4871.8|4869|6
1609153640000|2020-12-28 11:07:20|4872|4869.2|4872|4869.2|4872.8|4870|4872|4869.2|19
1609153650000|2020-12-28 11:07:30|4872.7|4869.9|4873|4870.2|4873|4870.2|4872.7|4869.9|3
1609153660000|2020-12-28 11:07:40|4872.8|4870|4872|4869.2|4872.8|4870|4871.8|4869|3
1609153670000|2020-12-28 11:07:50|4873|4870.2|4873|4870.2|4873|4870.2|4872.8|4870|2
1609153680000|2020-12-28 11:08:00|||||||||1
1609153690000|2020-12-28 11:08:10|4872.3|4869.5|4871.8|4869|4872.3|4869.5|4871|4868.2|37
1609153700000|2020-12-28 11:08:20|4871|4868.2|4870|4867.2|4871|4868.2|4869.5|4866.7|32
1609153710000|2020-12-28 11:08:30|4869.8|4867|4869|4866.2|4870|4867.2|4869|4866.2|7
1609153720000|2020-12-28 11:08:40|||||||||4
1609153730000|2020-12-28 11:08:50|4868.8|4866|4868.8|4866|4868.8|4866|4868.8|4866|7
1609153740000|2020-12-28 11:09:00|4868.5|4865.7|4867.8|4865|4868.5|4865.7|4867.8|4865|16
1609153750000|2020-12-28 11:09:10|4868|4865.2|4866.8|4864|4868|4865.2|4866.5|4863.7|78
1609153760000|2020-12-28 11:09:20|4866|4863.2|4866.8|4864|4866.8|4864|4866|4863.2|27
1609153770000|2020-12-28 11:09:30|4866.2|4863.4|4865.8|4863|4867|4864.2|4864.8|4862|124
1609153780000|2020-12-28 11:09:40|4866|4863.2|4866|4863.2|4866|4863.2|4865.8|4863|13
1609153790000|2020-12-28 11:09:50|4865.7|4862.9|4865|4862.2|4865.7|4862.9|4865|4862.2|43
1609153800000|2020-12-28 11:10:00|4865.8|4863|4866.2|4863.4|4866.2|4863.4|4865|4862.2|47
1609153810000|2020-12-28 11:10:10|4866|4863.2|4866.2|4863.4|4866.8|4864|4866|4863.2|9
1609153820000|2020-12-28 11:10:20|4866.8|4864|4866.2|4863.4|4866.8|4864|4866|4863.2|6
1609153830000|2020-12-28 11:10:30|4866|4863.2|4866|4863.2|4866|4863.2|4866|4863.2|10
1609153840000|2020-12-28 11:10:40|4865.8|4863|4865.8|4863|4866|4863.2|4865.8|4863|18
1609153850000|2020-12-28 11:10:50|4866|4863.2|4866|4863.2|4866|4863.2|4866|4863.2|3
1609153860000|2020-12-28 11:11:00|4866.5|4863.7|4867|4864.2|4867|4864.2|4866|4863.2|27
1609153870000|2020-12-28 11:11:10|4867.2|4864.4|4868.8|4866|4869|4866.2|4867.2|4864.4|26
1609153880000|2020-12-28 11:11:20|4869|4866.2|4869|4866.2|4869.2|4866.4|4868.8|4866|19
1609153890000|2020-12-28 11:11:30|4869.2|4866.4|4868.5|4865.7|4869.2|4866.4|4868.2|4865.4|5
1609153900000|2020-12-28 11:11:40|4868.8|4866|4869|4866.2|4869|4866.2|4868|4865.2|4
1609153910000|2020-12-28 11:11:50|4869.2|4866.4|4869|4866.2|4869.2|4866.4|4868.8|4866|0
1609153920000|2020-12-28 11:12:00|4869.3|4866.5|4869|4866.2|4869.3|4866.5|4869|4866.2|28
1609153930000|2020-12-28 11:12:10|4868.8|4866|4868|4865.2|4868.8|4866|4868|4865.2|5
1609153940000|2020-12-28 11:12:20|4867.8|4865|4869|4866.2|4869|4866.2|4867.8|4865|10
1609153950000|2020-12-28 11:12:30|4869.2|4866.4|4871|4868.2|4872|4869.2|4869|4866.2|44
1609153960000|2020-12-28 11:12:40|4870.8|4868|4870|4867.2|4871|4868.2|4870|4867.2|26
1609153970000|2020-12-28 11:12:50|4869.8|4867|4869.8|4867|4870|4867.2|4869.8|4867|2
1609153980000|2020-12-28 11:13:00|4870|4867.2|4870|4867.2|4871|4868.2|4870|4867.2|19
1609153990000|2020-12-28 11:13:10|4870.3|4867.5|4870.8|4868|4870.8|4868|4870.3|4867.5|1
1609154000000|2020-12-28 11:13:20|4871|4868.2|4871.8|4869|4872|4869.2|4871|4868.2|13
1609154010000|2020-12-28 11:13:30|4872|4869.2|4871.8|4869|4872|4869.2|4871.8|4869|16
1609154020000|2020-12-28 11:13:40|4872.7|4869.9|4873|4870.2|4873|4870.2|4872.7|4869.9|4
1609154030000|2020-12-28 11:13:50|4872.8|4870|4872.8|4870|4872.8|4870|4872.8|4870|2
1609154040000|2020-12-28 11:14:00|4873|4870.2|4873|4870.2|4873|4870.2|4872.8|4870|2
1609154050000|2020-12-28 11:14:10|4872.8|4870|4871.8|4869|4872.8|4870|4871.3|4868.5|23
1609154060000|2020-12-28 11:14:20|4871.5|4868.7|4871.8|4869|4872|4869.2|4871|4868.2|20
1609154070000|2020-12-28 11:14:30|4871.2|4868.4|4871.8|4869|4871.8|4869|4871|4868.2|6
1609154080000|2020-12-28 11:14:40|4872|4869.2|4871.8|4869|4872|4869.2|4871.8|4869|1
1609154090000|2020-12-28 11:14:50|4872|4869.2|4871|4868.2|4872|4869.2|4871|4868.2|15
1609154100000|2020-12-28 11:15:00|4871.8|4869|4871|4868.2|4871.8|4869|4871|4868.2|4
1609154110000|2020-12-28 11:15:10|4870.8|4868|4871|4868.2|4871|4868.2|4870.8|4868|5
1609154120000|2020-12-28 11:15:20|||||||||1
1609154130000|2020-12-28 11:15:30|4870.8|4868|4870.8|4868|4870.8|4868|4870.2|4867.4|35
1609154140000|2020-12-28 11:15:40|4870.2|4867.4|4870|4867.2|4870.2|4867.4|4870|4867.2|3
1609154150000|2020-12-28 11:15:50|4869.8|4867|4867.8|4865|4869.8|4867|4867.2|4864.4|47
1609154160000|2020-12-28 11:16:00|4867.2|4864.4|4866|4863.2|4867.8|4865|4865.8|4863|11
1609154170000|2020-12-28 11:16:10|||||||||3
1609154180000|2020-12-28 11:16:20|4866.2|4863.4|4865.8|4863|4866.8|4864|4865.8|4863|8
1609154190000|2020-12-28 11:16:30|4865|4862.2|4865|4862.2|4865|4862.2|4864.8|4862|9
1609154200000|2020-12-28 11:16:40|||||||||6
1609154210000|2020-12-28 11:16:50|4864.8|4862|4865|4862.2|4865|4862.2|4864.8|4862|3
1609154220000|2020-12-28 11:17:00|4865.2|4862.4|4866.2|4863.4|4867|4864.2|4865.2|4862.4|18
1609154230000|2020-12-28 11:17:10|4866|4863.2|4866|4863.2|4866|4863.2|4865.8|4863|5
1609154240000|2020-12-28 11:17:20|4865.8|4863|4865|4862.2|4866|4863.2|4865|4862.2|5
1609154250000|2020-12-28 11:17:30|4865.2|4862.4|4866|4863.2|4866|4863.2|4865.2|4862.4|10
1609154260000|2020-12-28 11:17:40|4866.8|4864|4865|4862.2|4867.2|4864.4|4865|4862.2|50
1609154270000|2020-12-28 11:17:50|4865.2|4862.4|4866.2|4863.4|4866.2|4863.4|4865|4862.2|4
1609154280000|2020-12-28 11:18:00|4866|4863.2|4866|4863.2|4866.2|4863.4|4866|4863.2|2
1609154290000|2020-12-28 11:18:10|4866.2|4863.4|4866|4863.2|4866.2|4863.4|4866|4863.2|0
1609154300000|2020-12-28 11:18:20|4865.7|4862.9|4864.2|4861.4|4865.7|4862.9|4863.3|4860.5|954
1609154310000|2020-12-28 11:18:30|4864|4861.2|4864.2|4861.4|4864.2|4861.4|4863.3|4860.5|40
1609154320000|2020-12-28 11:18:40|4864|4861.2|4862.2|4859.4|4864.2|4861.4|4862.2|4859.4|68
1609154330000|2020-12-28 11:18:50|4862.3|4859.5|4862.2|4859.4|4862.3|4859.5|4862|4859.2|21
1609154340000|2020-12-28 11:19:00|4861.7|4858.9|4860.3|4857.5|4861.7|4858.9|4860.2|4857.4|46
1609154350000|2020-12-28 11:19:10|4860.2|4857.4|4863.2|4860.4|4863.2|4860.4|4860.2|4857.4|32
1609154360000|2020-12-28 11:19:20|4863|4860.2|4863.2|4860.4|4863.2|4860.4|4862.7|4859.9|13
1609154370000|2020-12-28 11:19:30|4863|4860.2|4863.2|4860.4|4863.3|4860.5|4863|4860.2|6
1609154380000|2020-12-28 11:19:40|4862.3|4859.5|4863.3|4860.5|4864|4861.2|4862.3|4859.5|11
1609154390000|2020-12-28 11:19:50|4863.2|4860.4|4863.3|4860.5|4863.3|4860.5|4862.3|4859.5|6
1609154400000|2020-12-28 11:20:00|4863.2|4860.4|4863.3|4860.5|4863.3|4860.5|4862.3|4859.5|11
1609154410000|2020-12-28 11:20:10|4863.8|4861|4863.3|4860.5|4863.8|4861|4863.3|4860.5|6
1609154420000|2020-12-28 11:20:20|4864.2|4861.4|4863.7|4860.9|4864.2|4861.4|4863.3|4860.5|12
1609154430000|2020-12-28 11:20:30|4864|4861.2|4863.3|4860.5|4864.2|4861.4|4863.2|4860.4|5
1609154440000|2020-12-28 11:20:40|4863.8|4861|4863.5|4860.7|4864.2|4861.4|4863.5|4860.7|23
1609154450000|2020-12-28 11:20:50|4863.3|4860.5|4863.3|4860.5|4864.2|4861.4|4863.3|4860.5|10
1609154460000|2020-12-28 11:21:00|4864.2|4861.4|4864|4861.2|4864.2|4861.4|4864|4861.2|7
1609154470000|2020-12-28 11:21:10|4863.3|4860.5|4863.3|4860.5|4863.8|4861|4863.2|4860.4|2
1609154480000|2020-12-28 11:21:20|4863.2|4860.4|4862.2|4859.4|4863.3|4860.5|4862.2|4859.4|15
1609154490000|2020-12-28 11:21:30|4861.3|4858.5|4860.3|4857.5|4861.3|4858.5|4860.2|4857.4|68
1609154500000|2020-12-28 11:21:40|4860.2|4857.4|4861|4858.2|4861.2|4858.4|4860.2|4857.4|20
1609154510000|2020-12-28 11:21:50|4861.2|4858.4|4861.2|4858.4|4861.2|4858.4|4861.2|4858.4|18
1609154520000|2020-12-28 11:22:00|||||||||2
1609154530000|2020-12-28 11:22:10|||||||||3
1609154540000|2020-12-28 11:22:20|4861.8|4859|4862.2|4859.4|4862.3|4859.5|4861.8|4859|14
1609154550000|2020-12-28 11:22:30|4862.3|4859.5|4861.2|4858.4|4862.3|4859.5|4861.2|4858.4|19
1609154560000|2020-12-28 11:22:40|4861|4858.2|4861.3|4858.5|4861.3|4858.5|4860.3|4857.5|11
1609154570000|2020-12-28 11:22:50|4861.2|4858.4|4861.2|4858.4|4861.3|4858.5|4860.2|4857.4|42
1609154580000|2020-12-28 11:23:00|4861|4858.2|4861|4858.2|4861.2|4858.4|4860.2|4857.4|15
1609154590000|2020-12-28 11:23:10|4862|4859.2|4862|4859.2|4862|4859.2|4862|4859.2|11
1609154600000|2020-12-28 11:23:20|4862.2|4859.4|4862|4859.2|4862.2|4859.4|4862|4859.2|4
1609154610000|2020-12-28 11:23:30|4862.2|4859.4|4862|4859.2|4862.2|4859.4|4862|4859.2|2
1609154620000|2020-12-28 11:23:40|4862.5|4859.7|4862.2|4859.4|4863|4860.2|4862.2|4859.4|38
1609154630000|2020-12-28 11:23:50|4862.3|4859.5|4863.2|4860.4|4863.2|4860.4|4862|4859.2|20
1609154640000|2020-12-28 11:24:00|4863|4860.2|4862.2|4859.4|4863|4860.2|4862|4859.2|18
1609154650000|2020-12-28 11:24:10|4862|4859.2|4862.2|4859.4|4862.2|4859.4|4862|4859.2|8
1609154660000|2020-12-28 11:24:20|4862.3|4859.5|4863.2|4860.4|4863.2|4860.4|4862.2|4859.4|3
1609154670000|2020-12-28 11:24:30|4863.5|4860.7|4863.3|4860.5|4864|4861.2|4863.2|4860.4|31
1609154680000|2020-12-28 11:24:40|4864|4861.2|4863.3|4860.5|4864.2|4861.4|4863.2|4860.4|14
1609154690000|2020-12-28 11:24:50|4863.2|4860.4|4863.3|4860.5|4863.3|4860.5|4863.2|4860.4|5
1609154700000|2020-12-28 11:25:00|4863.2|4860.4|4864.2|4861.4|4864.2|4861.4|4862.2|4859.4|32
1609154710000|2020-12-28 11:25:10|4864.8|4862|4867.2|4864.4|4867.2|4864.4|4864.8|4862|82
1609154720000|2020-12-28 11:25:20|4866.8|4864|4865.3|4862.5|4867.2|4864.4|4865.2|4862.4|90
1609154730000|2020-12-28 11:25:30|4865.2|4862.4|4865.3|4862.5|4866.2|4863.4|4865.2|4862.4|11
1609154740000|2020-12-28 11:25:40|4865.2|4862.4|4865.3|4862.5|4865.3|4862.5|4865.2|4862.4|0
1609154750000|2020-12-28 11:25:50|4865.2|4862.4|4864.2|4861.4|4865.2|4862.4|4864.2|4861.4|9
1609154760000|2020-12-28 11:26:00|4864.7|4861.9|4865.3|4862.5|4866|4863.2|4864.7|4861.9|24
1609154770000|2020-12-28 11:26:10|4865.2|4862.4|4866.3|4863.5|4866.3|4863.5|4865.2|4862.4|7
1609154780000|2020-12-28 11:26:20|4866.2|4863.4|4865.7|4862.9|4866.7|4863.9|4865.2|4862.4|21
1609154790000|2020-12-28 11:26:30|4866|4863.2|4866.2|4863.4|4866.2|4863.4|4865.7|4862.9|4
1609154800000|2020-12-28 11:26:40|4866.3|4863.5|4866.2|4863.4|4866.3|4863.5|4866.2|4863.4|2
1609154810000|2020-12-28 11:26:50|4866.3|4863.5|4866.3|4863.5|4866.3|4863.5|4866.3|4863.5|2
1609154820000|2020-12-28 11:27:00|4866.2|4863.4|4866.2|4863.4|4866.5|4863.7|4866.2|4863.4|85
1609154830000|2020-12-28 11:27:10|4866.3|4863.5|4866.3|4863.5|4866.3|4863.5|4866.3|4863.5|1
1609154840000|2020-12-28 11:27:20|4866.2|4863.4|4866.3|4863.5|4866.3|4863.5|4866.2|4863.4|5
1609154850000|2020-12-28 11:27:30|4867.2|4864.4|4867|4864.2|4867.2|4864.4|4866.2|4863.4|44
1609154860000|2020-12-28 11:27:40|4866.3|4863.5|4867.2|4864.4|4867.8|4865|4866.2|4863.4|58
1609154870000|2020-12-28 11:27:50|4867.5|4864.7|4868.2|4865.4|4868.2|4865.4|4867.2|4864.4|50
1609154880000|2020-12-28 11:28:00|4868|4865.2|4870.2|4867.4|4870.2|4867.4|4868|4865.2|61
1609154890000|2020-12-28 11:28:10|4870|4867.2|4870.2|4867.4|4870.2|4867.4|4870|4867.2|15
1609154900000|2020-12-28 11:28:20|4870|4867.2|4870|4867.2|4870.2|4867.4|4870|4867.2|3
1609154910000|2020-12-28 11:28:30|4870.2|4867.4|4870|4867.2|4870.2|4867.4|4870|4867.2|6
1609154920000|2020-12-28 11:28:40|4870.2|4867.4|4870.2|4867.4|4870.2|4867.4|4870|4867.2|2
1609154930000|2020-12-28 11:28:50|4870.8|4868|4871|4868.2|4871.2|4868.4|4870.8|4868|26
1609154940000|2020-12-28 11:29:00|4871.2|4868.4|4871|4868.2|4871.2|4868.4|4871|4868.2|22
1609154950000|2020-12-28 11:29:10|4871.2|4868.4|4872.2|4869.4|4872.2|4869.4|4871|4868.2|28
1609154960000|2020-12-28 11:29:20|4872|4869.2|4872.2|4869.4|4872.2|4869.4|4872|4869.2|9
1609154970000|2020-12-28 11:29:30|4873|4870.2|4873|4870.2|4873.2|4870.4|4872.8|4870|16
1609154980000|2020-12-28 11:29:40|4872.7|4869.9|4873|4870.2|4873|4870.2|4872|4869.2|99
1609154990000|2020-12-28 11:29:50|4872.8|4870|4873.2|4870.4|4873.2|4870.4|4872.2|4869.4|23
1609155000000|2020-12-28 11:30:00|4873|4870.2|4872.2|4869.4|4873|4870.2|4872|4869.2|6
1609155010000|2020-12-28 11:30:10|4872|4869.2|4872|4869.2|4872|4869.2|4872|4869.2|3
1609155020000|2020-12-28 11:30:20|4872.2|4869.4|4873|4870.2|4873|4870.2|4872|4869.2|10
1609155030000|2020-12-28 11:30:30|4872.8|4870|4872|4869.2|4873|4870.2|4872|4869.2|1
1609155040000|2020-12-28 11:30:40|4872.2|4869.4|4872.2|4869.4|4872.2|4869.4|4872|4869.2|3
1609155050000|2020-12-28 11:30:50|4872|4869.2|4872|4869.2|4872|4869.2|4872|4869.2|0
1609155060000|2020-12-28 11:31:00|4872.7|4869.9|4872.2|4869.4|4873|4870.2|4872|4869.2|45
1609155070000|2020-12-28 11:31:10|||||||||4
1609155080000|2020-12-28 11:31:20|4872.5|4869.7|4873.2|4870.4|4873.2|4870.4|4872.5|4869.7|10
1609155100000|2020-12-28 11:31:40|4873|4870.2|4873.2|4870.4|4873.2|4870.4|4872.2|4869.4|24
1609155120000|2020-12-28 11:32:00|||||||||3
1609155130000|2020-12-28 11:32:10|4873.8|4871|4874|4871.2|4874|4871.2|4873.5|4870.7|15
1609155140000|2020-12-28 11:32:20|4874.2|4871.4|4876.2|4873.4|4876.2|4873.4|4874.2|4871.4|77
1609155150000|2020-12-28 11:32:30|4876|4873.2|4875|4872.2|4876|4873.2|4875|4872.2|19
1609155160000|2020-12-28 11:32:40|4874.7|4871.9|4876|4873.2|4876.2|4873.4|4874|4871.2|99
1609155170000|2020-12-28 11:32:50|4875.2|4872.4|4875|4872.2|4875.2|4872.4|4875|4872.2|24
1609155180000|2020-12-28 11:33:00|4875.2|4872.4|4875|4872.2|4876.2|4873.4|4875|4872.2|60
1609155190000|2020-12-28 11:33:10|4875.2|4872.4|4875|4872.2|4875.2|4872.4|4875|4872.2|12
1609155200000|2020-12-28 11:33:20|4874.7|4871.9|4874.5|4871.7|4875|4872.2|4874.2|4871.4|17
1609155210000|2020-12-28 11:33:30|4874.2|4871.4|4874.2|4871.4|4874.8|4872|4874.2|4871.4|9
1609155220000|2020-12-28 11:33:40|4874|4871.2|4874|4871.2|4874.2|4871.4|4874|4871.2|5
1609155230000|2020-12-28 11:33:50|4874.2|4871.4|4874|4871.2|4874.2|4871.4|4873.2|4870.4|85
1609155240000|2020-12-28 11:34:00|4873.3|4870.5|4872.2|4869.4|4873.3|4870.5|4871|4868.2|42
1609155250000|2020-12-28 11:34:10|4873.2|4870.4|4872.3|4869.5|4873.2|4870.4|4872.2|4869.4|57
1609155260000|2020-12-28 11:34:20|4872.2|4869.4|4871.3|4868.5|4872.2|4869.4|4871.2|4868.4|14
1609155270000|2020-12-28 11:34:30|4871.5|4868.7|4871.3|4868.5|4872.2|4869.4|4871.3|4868.5|21
1609155280000|2020-12-28 11:34:40|4872|4869.2|4872.2|4869.4|4872.3|4869.5|4872|4869.2|13
1609155290000|2020-12-28 11:34:50|||||||||10
1609155300000|2020-12-28 11:35:00|4871.5|4868.7|4872.2|4869.4|4872.3|4869.5|4871.3|4868.5|27
1609155310000|2020-12-28 11:35:10|4872.3|4869.5|4872.3|4869.5|4872.5|4869.7|4872.2|4869.4|2
1609155320000|2020-12-28 11:35:20|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|4
1609155330000|2020-12-28 11:35:30|4873.2|4870.4|4872.3|4869.5|4873.3|4870.5|4872.3|4869.5|63
1609155340000|2020-12-28 11:35:40|4872.8|4870|4872.3|4869.5|4872.8|4870|4872.3|4869.5|58
1609155350000|2020-12-28 11:35:50|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|10
1609155360000|2020-12-28 11:36:00|4872.2|4869.4|4873.5|4870.7|4873.5|4870.7|4872.2|4869.4|61
1609155370000|2020-12-28 11:36:10|4874.2|4871.4|4874.3|4871.5|4874.5|4871.7|4874.2|4871.4|19
1609155380000|2020-12-28 11:36:20|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4874.2|4871.4|1
1609155390000|2020-12-28 11:36:30|4874.2|4871.4|4874.3|4871.5|4874.5|4871.7|4873.8|4871|31
1609155400000|2020-12-28 11:36:40|4875|4872.2|4875.2|4872.4|4875.2|4872.4|4875|4872.2|21
1609155410000|2020-12-28 11:36:50|4874.5|4871.7|4874.3|4871.5|4874.5|4871.7|4874.3|4871.5|6
1609155420000|2020-12-28 11:37:00|4874.2|4871.4|4874.2|4871.4|4874.3|4871.5|4873.8|4871|11
1609155430000|2020-12-28 11:37:10|4873.8|4871|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|7
1609155440000|2020-12-28 11:37:20|4874.5|4871.7|4875.3|4872.5|4875.3|4872.5|4874.5|4871.7|12
1609155450000|2020-12-28 11:37:30|4874.5|4871.7|4874.5|4871.7|4875.3|4872.5|4874.3|4871.5|47
1609155460000|2020-12-28 11:37:40|4874.3|4871.5|4874.5|4871.7|4875.3|4872.5|4874.3|4871.5|19
1609155470000|2020-12-28 11:37:50|4874.3|4871.5|4874.3|4871.5|4874.3|4871.5|4874.3|4871.5|4
1609155480000|2020-12-28 11:38:00|4874.5|4871.7|4873.3|4870.5|4874.5|4871.7|4873.3|4870.5|6
1609155490000|2020-12-28 11:38:10|||||||||4
1609155500000|2020-12-28 11:38:20|||||||||2
1609155510000|2020-12-28 11:38:30|4872.5|4869.7|4873.3|4870.5|4873.3|4870.5|4872.3|4869.5|113
1609155520000|2020-12-28 11:38:40|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|1
1609155530000|2020-12-28 11:38:50|4874.3|4871.5|4874.3|4871.5|4874.3|4871.5|4874.3|4871.5|26
1609155540000|2020-12-28 11:39:00|4874.2|4871.4|4873.3|4870.5|4874.2|4871.4|4873.3|4870.5|1
1609155550000|2020-12-28 11:39:10|4872.5|4869.7|4870.3|4867.5|4872.5|4869.7|4870.3|4867.5|42
1609155560000|2020-12-28 11:39:20|4870.2|4867.4|4869.3|4866.5|4870.2|4867.4|4869.3|4866.5|17
1609155570000|2020-12-28 11:39:30|4868.7|4865.9|4870.2|4867.4|4870.2|4867.4|4868.2|4865.4|30
1609155580000|2020-12-28 11:39:40|4870.3|4867.5|4869.2|4866.4|4870.3|4867.5|4869.2|4866.4|4
1609155590000|2020-12-28 11:39:50|4868.3|4865.5|4868.8|4866|4869.2|4866.4|4868.3|4865.5|27
1609155600000|2020-12-28 11:40:00|4869.2|4866.4|4868.2|4865.4|4869.3|4866.5|4868.2|4865.4|31
1609155610000|2020-12-28 11:40:10|4868.3|4865.5|4868.3|4865.5|4868.3|4865.5|4868.2|4865.4|5
1609155620000|2020-12-28 11:40:20|4868.2|4865.4|4871.3|4868.5|4871.3|4868.5|4868.2|4865.4|48
1609155630000|2020-12-28 11:40:30|4870.7|4867.9|4870.3|4867.5|4870.7|4867.9|4870.3|4867.5|22
1609155640000|2020-12-28 11:40:40|4870.2|4867.4|4869.3|4866.5|4870.2|4867.4|4869.2|4866.4|13
1609155650000|2020-12-28 11:40:50|4869.5|4866.7|4869.2|4866.4|4869.5|4866.7|4868.8|4866|5
1609155660000|2020-12-28 11:41:00|4869.3|4866.5|4870.2|4867.4|4870.2|4867.4|4869.3|4866.5|20
1609155670000|2020-12-28 11:41:10|4869.8|4867|4870.3|4867.5|4870.3|4867.5|4869.8|4867|2
1609155680000|2020-12-28 11:41:20|4870.5|4867.7|4870.3|4867.5|4870.5|4867.7|4869.5|4866.7|7
1609155690000|2020-12-28 11:41:30|4870.8|4868|4870.3|4867.5|4870.8|4868|4870.3|4867.5|2
1609155700000|2020-12-28 11:41:40|4871|4868.2|4871.3|4868.5|4871.3|4868.5|4871|4868.2|5
1609155710000|2020-12-28 11:41:50|4870.5|4867.7|4871.3|4868.5|4871.3|4868.5|4870.3|4867.5|13
1609155720000|2020-12-28 11:42:00|||||||||4
1609155730000|2020-12-28 11:42:10|4871.2|4868.4|4871.3|4868.5|4871.3|4868.5|4870.3|4867.5|7
1609155740000|2020-12-28 11:42:20|4872.3|4869.5|4872.3|4869.5|4872.3|4869.5|4872.3|4869.5|20
1609155750000|2020-12-28 11:42:30|4872.2|4869.4|4870.3|4867.5|4872.2|4869.4|4870.3|4867.5|23
1609155760000|2020-12-28 11:42:40|4869.8|4867|4870.3|4867.5|4870.5|4867.7|4869.3|4866.5|18
1609155770000|2020-12-28 11:42:50|4869.8|4867|4870.3|4867.5|4870.5|4867.7|4869.8|4867|18
1609155780000|2020-12-28 11:43:00|4870|4867.2|4870.3|4867.5|4870.3|4867.5|4870|4867.2|5
1609155790000|2020-12-28 11:43:10|4871.2|4868.4|4871.3|4868.5|4871.5|4868.7|4871.2|4868.4|7
1609155800000|2020-12-28 11:43:20|4871.5|4868.7|4871.3|4868.5|4872.3|4869.5|4871.3|4868.5|42
1609155810000|2020-12-28 11:43:30|4871.5|4868.7|4871.3|4868.5|4872.3|4869.5|4871.3|4868.5|46
1609155820000|2020-12-28 11:43:40|4871.2|4868.4|4871.3|4868.5|4871.3|4868.5|4871.2|4868.4|27
1609155830000|2020-12-28 11:43:50|||||||||9
1609155840000|2020-12-28 11:44:00|4870.2|4867.4|4871.2|4868.4|4871.3|4868.5|4869.2|4866.4|84
1609155850000|2020-12-28 11:44:10|4871.3|4868.5|4871.3|4868.5|4871.5|4868.7|4871.3|4868.5|8
1609155860000|2020-12-28 11:44:20|4871.7|4868.9|4871.3|4868.5|4872.2|4869.4|4871.3|4868.5|3
1609155880000|2020-12-28 11:44:40|4871.5|4868.7|4871.7|4868.9|4871.7|4868.9|4871.5|4868.7|8
1609155890000|2020-12-28 11:44:50|4871.3|4868.5|4872.2|4869.4|4872.3|4869.5|4871.3|4868.5|3
1609155900000|2020-12-28 11:45:00|4871.5|4868.7|4871.3|4868.5|4871.5|4868.7|4871.3|4868.5|2
1609155910000|2020-12-28 11:45:10|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609155920000|2020-12-28 11:45:20|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609155930000|2020-12-28 11:45:30|4872.8|4870|4872.7|4869.9|4873.2|4870.4|4872.3|4869.5|41
1609155940000|2020-12-28 11:45:40|4873.2|4870.4|4872.7|4869.9|4873.2|4870.4|4872.3|4869.5|15
1609155950000|2020-12-28 11:45:50|4872.3|4869.5|4872.2|4869.4|4873.2|4870.4|4872.2|4869.4|10
1609155960000|2020-12-28 11:46:00|4872.3|4869.5|4873.2|4870.4|4873.2|4870.4|4872.2|4869.4|30
1609155970000|2020-12-28 11:46:10|4872.3|4869.5|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|7
1609155980000|2020-12-28 11:46:20|4872.2|4869.4|4874.3|4871.5|4874.3|4871.5|4872.2|4869.4|25
1609155990000|2020-12-28 11:46:30|4874.2|4871.4|4874.3|4871.5|4876.2|4873.4|4874.2|4871.4|25
1609156000000|2020-12-28 11:46:40|4875.2|4872.4|4875.2|4872.4|4875.3|4872.5|4874.3|4871.5|52
1609156010000|2020-12-28 11:46:50|4874.7|4871.9|4876|4873.2|4876.3|4873.5|4874.3|4871.5|24
1609156020000|2020-12-28 11:47:00|4876.2|4873.4|4875.3|4872.5|4876.2|4873.4|4875.3|4872.5|14
1609156030000|2020-12-28 11:47:10|4876.2|4873.4|4876.2|4873.4|4876.2|4873.4|4876.2|4873.4|2
1609156040000|2020-12-28 11:47:20|4875.3|4872.5|4875.3|4872.5|4876.3|4873.5|4875.3|4872.5|9
1609156050000|2020-12-28 11:47:30|4875.5|4872.7|4877.2|4874.4|4877.3|4874.5|4875.3|4872.5|51
1609156060000|2020-12-28 11:47:40|4877.3|4874.5|4876.3|4873.5|4877.3|4874.5|4876.3|4873.5|15
1609156070000|2020-12-28 11:47:50|4876.5|4873.7|4876.3|4873.5|4876.5|4873.7|4876.3|4873.5|11
1609156080000|2020-12-28 11:48:00|4875.5|4872.7|4875.2|4872.4|4876.3|4873.5|4875.2|4872.4|12
1609156090000|2020-12-28 11:48:10|4874.8|4872|4876.3|4873.5|4876.3|4873.5|4874.3|4871.5|9
1609156100000|2020-12-28 11:48:20|4876.2|4873.4|4876.2|4873.4|4876.3|4873.5|4875.3|4872.5|19
1609156110000|2020-12-28 11:48:30|4875.3|4872.5|4875.3|4872.5|4876.2|4873.4|4874.3|4871.5|50
1609156120000|2020-12-28 11:48:40|4875.7|4872.9|4875.3|4872.5|4875.7|4872.9|4875.2|4872.4|7
1609156130000|2020-12-28 11:48:50|4875.2|4872.4|4874.3|4871.5|4875.2|4872.4|4874.3|4871.5|6
1609156140000|2020-12-28 11:49:00|4875|4872.2|4873.3|4870.5|4875.3|4872.5|4873.3|4870.5|10
1609156150000|2020-12-28 11:49:10|4873.5|4870.7|4874.3|4871.5|4875.2|4872.4|4873.5|4870.7|14
1609156160000|2020-12-28 11:49:20|4875.2|4872.4|4875.2|4872.4|4875.2|4872.4|4874.7|4871.9|9
1609156170000|2020-12-28 11:49:30|4874.5|4871.7|4874.3|4871.5|4875.2|4872.4|4874.2|4871.4|13
1609156180000|2020-12-28 11:49:40|4874.2|4871.4|4873.3|4870.5|4874.5|4871.7|4873.3|4870.5|130
1609156190000|2020-12-28 11:49:50|4874.2|4871.4|4873.3|4870.5|4874.2|4871.4|4873.3|4870.5|23
1609156200000|2020-12-28 11:50:00|4873.2|4870.4|4873.2|4870.4|4873.3|4870.5|4873.2|4870.4|0
1609156210000|2020-12-28 11:50:10|4872.5|4869.7|4873.2|4870.4|4873.2|4870.4|4872.5|4869.7|13
1609156220000|2020-12-28 11:50:20|4872.8|4870|4873.3|4870.5|4873.5|4870.7|4872.3|4869.5|25
1609156230000|2020-12-28 11:50:30|4873.2|4870.4|4873.2|4870.4|4873.3|4870.5|4873.2|4870.4|4
1609156240000|2020-12-28 11:50:40|4873.3|4870.5|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|2
1609156250000|2020-12-28 11:50:50|||||||||1
1609156260000|2020-12-28 11:51:00|||||||||4
1609156270000|2020-12-28 11:51:10|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|4873.5|4870.7|0
1609156280000|2020-12-28 11:51:20|4873.3|4870.5|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|14
1609156290000|2020-12-28 11:51:30|||||||||4
1609156300000|2020-12-28 11:51:40|||||||||2
1609156310000|2020-12-28 11:51:50|4874.5|4871.7|4873.3|4870.5|4874.5|4871.7|4873.3|4870.5|35
1609156330000|2020-12-28 11:52:10|||||||||2
1609156340000|2020-12-28 11:52:20|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|0
1609156350000|2020-12-28 11:52:30|4873.5|4870.7|4873.3|4870.5|4873.5|4870.7|4873.3|4870.5|1
1609156360000|2020-12-28 11:52:40|4873.5|4870.7|4873.3|4870.5|4873.5|4870.7|4872.8|4870|34
1609156370000|2020-12-28 11:52:50|4874|4871.2|4873.3|4870.5|4874.3|4871.5|4873.3|4870.5|40
1609156380000|2020-12-28 11:53:00|4873.7|4870.9|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|4
1609156390000|2020-12-28 11:53:10|4874.5|4871.7|4875.2|4872.4|4875.3|4872.5|4874.3|4871.5|36
1609156400000|2020-12-28 11:53:20|4874.5|4871.7|4874.3|4871.5|4875.3|4872.5|4874.3|4871.5|22
1609156410000|2020-12-28 11:53:30|4874.5|4871.7|4874.5|4871.7|4874.5|4871.7|4874.3|4871.5|3
1609156420000|2020-12-28 11:53:40|4874.3|4871.5|4874.3|4871.5|4874.3|4871.5|4874.2|4871.4|1
1609156430000|2020-12-28 11:53:50|4874.2|4871.4|4873.5|4870.7|4874.2|4871.4|4873.5|4870.7|18
1609156440000|2020-12-28 11:54:00|4874.3|4871.5|4874.3|4871.5|4874.5|4871.7|4874.3|4871.5|15
1609156450000|2020-12-28 11:54:10|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4874.2|4871.4|0
1609156460000|2020-12-28 11:54:20|4874.5|4871.7|4874.3|4871.5|4874.5|4871.7|4874.3|4871.5|22
1609156470000|2020-12-28 11:54:30|4875.2|4872.4|4875.3|4872.5|4875.3|4872.5|4875.2|4872.4|9
1609156480000|2020-12-28 11:54:40|4875.2|4872.4|4875.3|4872.5|4875.5|4872.7|4874.5|4871.7|10
1609156490000|2020-12-28 11:54:50|4874.5|4871.7|4874.3|4871.5|4874.5|4871.7|4874.3|4871.5|4
1609156500000|2020-12-28 11:55:00|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4874.2|4871.4|3
1609156510000|2020-12-28 11:55:10|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4873.5|4870.7|5
1609156520000|2020-12-28 11:55:20|4874.5|4871.7|4875.3|4872.5|4875.3|4872.5|4874.5|4871.7|5
1609156530000|2020-12-28 11:55:30|4875.2|4872.4|4875.2|4872.4|4875.2|4872.4|4875.2|4872.4|1
1609156540000|2020-12-28 11:55:40|4875.3|4872.5|4874.3|4871.5|4875.3|4872.5|4874.2|4871.4|23
1609156550000|2020-12-28 11:55:50|4874.2|4871.4|4874.3|4871.5|4875|4872.2|4874.2|4871.4|7
1609156560000|2020-12-28 11:56:00|4874.2|4871.4|4874.3|4871.5|4874.5|4871.7|4874.2|4871.4|25
1609156570000|2020-12-28 11:56:10|||||||||1
1609156580000|2020-12-28 11:56:20|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|42
1609156590000|2020-12-28 11:56:30|||||||||1
1609156600000|2020-12-28 11:56:40|4875.2|4872.4|4874.3|4871.5|4875.3|4872.5|4874.3|4871.5|25
1609156610000|2020-12-28 11:56:50|4874.2|4871.4|4874.2|4871.4|4874.2|4871.4|4874.2|4871.4|2
1609156620000|2020-12-28 11:57:00|4874.3|4871.5|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|11
1609156630000|2020-12-28 11:57:10|4874.5|4871.7|4874.3|4871.5|4874.5|4871.7|4874.3|4871.5|0
1609156640000|2020-12-28 11:57:20|4875.2|4872.4|4875.2|4872.4|4875.2|4872.4|4874.3|4871.5|22
1609156650000|2020-12-28 11:57:30|4875.3|4872.5|4873.3|4870.5|4875.3|4872.5|4872.5|4869.7|25
1609156660000|2020-12-28 11:57:40|4873.5|4870.7|4874.3|4871.5|4875.3|4872.5|4872.8|4870|38
1609156670000|2020-12-28 11:57:50|4874.7|4871.9|4875.3|4872.5|4875.3|4872.5|4874.5|4871.7|31
1609156680000|2020-12-28 11:58:00|4875.2|4872.4|4875.2|4872.4|4875.3|4872.5|4875.2|4872.4|0
1609156690000|2020-12-28 11:58:10|4875.3|4872.5|4875.2|4872.4|4875.3|4872.5|4875.2|4872.4|2
1609156700000|2020-12-28 11:58:20|4875.3|4872.5|4876.3|4873.5|4876.3|4873.5|4875.2|4872.4|31
1609156710000|2020-12-28 11:58:30|4876.2|4873.4|4875.2|4872.4|4876.2|4873.4|4874.8|4872|10
1609156720000|2020-12-28 11:58:40|4875.3|4872.5|4875.2|4872.4|4875.3|4872.5|4874.3|4871.5|3
1609156730000|2020-12-28 11:58:50|4874.8|4872|4874.3|4871.5|4874.8|4872|4874.3|4871.5|4
1609156750000|2020-12-28 11:59:10|4875.3|4872.5|4875.3|4872.5|4875.3|4872.5|4875.3|4872.5|5
1609156760000|2020-12-28 11:59:20|4875.7|4872.9|4875.3|4872.5|4876.2|4873.4|4875.3|4872.5|9
1609156770000|2020-12-28 11:59:30|||||||||3
1609156780000|2020-12-28 11:59:40|4875.2|4872.4|4874.3|4871.5|4875.2|4872.4|4874.3|4871.5|4
1609156790000|2020-12-28 11:59:50|4874.2|4871.4|4875.3|4872.5|4875.3|4872.5|4874.2|4871.4|5
1609156800000|2020-12-28 12:00:00|4875.2|4872.4|4874.2|4871.4|4875.2|4872.4|4874.2|4871.4|1
1609156810000|2020-12-28 12:00:10|4873.5|4870.7|4870.3|4867.5|4873.5|4870.7|4870.3|4867.5|28
1609156820000|2020-12-28 12:00:20|4870.2|4867.4|4870.3|4867.5|4870.3|4867.5|4870.2|4867.4|16
1609156830000|2020-12-28 12:00:30|4870.5|4867.7|4870.3|4867.5|4871.2|4868.4|4870.3|4867.5|34
1609156840000|2020-12-28 12:00:40|||||||||3
1609156850000|2020-12-28 12:00:50|4871.2|4868.4|4871.2|4868.4|4871.3|4868.5|4870.3|4867.5|21
1609156860000|2020-12-28 12:01:00|4870.8|4868|4870.5|4867.7|4871.3|4868.5|4870.5|4867.7|15
1609156870000|2020-12-28 12:01:10|4870.3|4867.5|4871.2|4868.4|4871.3|4868.5|4870.3|4867.5|10
1609156880000|2020-12-28 12:01:20|4871.3|4868.5|4870.8|4868|4871.3|4868.5|4870.3|4867.5|6
1609156890000|2020-12-28 12:01:30|4871.2|4868.4|4871.3|4868.5|4871.5|4868.7|4870.3|4867.5|30
1609156900000|2020-12-28 12:01:40|4871.2|4868.4|4873.3|4870.5|4873.3|4870.5|4871.2|4868.4|15
1609156910000|2020-12-28 12:01:50|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4872.3|4869.5|5
1609156920000|2020-12-28 12:02:00|4874.2|4871.4|4873.2|4870.4|4874.3|4871.5|4873.2|4870.4|11
1609156930000|2020-12-28 12:02:10|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4873.2|4870.4|26
1609156940000|2020-12-28 12:02:20|4874.7|4871.9|4875.2|4872.4|4875.3|4872.5|4874.3|4871.5|20
1609156950000|2020-12-28 12:02:30|4875.3|4872.5|4877.2|4874.4|4877.2|4874.4|4875.3|4872.5|35
1609156960000|2020-12-28 12:02:40|4876.8|4874|4877.2|4874.4|4877.3|4874.5|4876.3|4873.5|11
1609156970000|2020-12-28 12:02:50|4877.3|4874.5|4877.2|4874.4|4878.2|4875.4|4877.2|4874.4|22
1609156980000|2020-12-28 12:03:00|4877.3|4874.5|4877.3|4874.5|4878.2|4875.4|4877.2|4874.4|32
1609156990000|2020-12-28 12:03:10|4877.2|4874.4|4877.2|4874.4|4877.3|4874.5|4877.2|4874.4|20
1609157000000|2020-12-28 12:03:20|4876.3|4873.5|4877.2|4874.4|4877.2|4874.4|4876.2|4873.4|17
1609157010000|2020-12-28 12:03:30|4876.3|4873.5|4876.3|4873.5|4877.2|4874.4|4876.2|4873.4|5
1609157020000|2020-12-28 12:03:40|4876.2|4873.4|4876.3|4873.5|4877.2|4874.4|4876.2|4873.4|7
1609157030000|2020-12-28 12:03:50|4877.2|4874.4|4877.2|4874.4|4877.2|4874.4|4877.2|4874.4|12
1609157040000|2020-12-28 12:04:00|4876.8|4874|4874.2|4871.4|4876.8|4874|4873.3|4870.5|60
1609157050000|2020-12-28 12:04:10|4873.8|4871|4874.2|4871.4|4874.3|4871.5|4873.8|4871|7
1609157060000|2020-12-28 12:04:20|4874.3|4871.5|4874.2|4871.4|4875.2|4872.4|4874.2|4871.4|8
1609157070000|2020-12-28 12:04:30|||||||||1
1609157080000|2020-12-28 12:04:40|4874.3|4871.5|4874.2|4871.4|4875.2|4872.4|4874.2|4871.4|5
1609157090000|2020-12-28 12:04:50|4874.3|4871.5|4874.7|4871.9|4875.3|4872.5|4874.2|4871.4|15
1609157100000|2020-12-28 12:05:00|4874.3|4871.5|4875.2|4872.4|4875.2|4872.4|4874.3|4871.5|2
1609157110000|2020-12-28 12:05:10|4874.8|4872|4873.2|4870.4|4874.8|4872|4873.2|4870.4|12
1609157120000|2020-12-28 12:05:20|4873.3|4870.5|4873.2|4870.4|4873.3|4870.5|4873.2|4870.4|0
1609157130000|2020-12-28 12:05:30|4872.8|4870|4873.3|4870.5|4873.3|4870.5|4872.3|4869.5|16
1609157140000|2020-12-28 12:05:40|4873.2|4870.4|4873.2|4870.4|4873.3|4870.5|4872.3|4869.5|9
1609157150000|2020-12-28 12:05:50|4872.8|4870|4872.3|4869.5|4872.8|4870|4872.3|4869.5|8
1609157160000|2020-12-28 12:06:00|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|6
1609157170000|2020-12-28 12:06:10|4873.2|4870.4|4872.2|4869.4|4873.3|4870.5|4872.2|4869.4|37
1609157180000|2020-12-28 12:06:20|4871.8|4869|4871.3|4868.5|4871.8|4869|4871.2|4868.4|5
1609157190000|2020-12-28 12:06:30|||||||||4
1609157200000|2020-12-28 12:06:40|4870.3|4867.5|4870.3|4867.5|4870.3|4867.5|4870.2|4867.4|8
1609157210000|2020-12-28 12:06:50|4871.2|4868.4|4870.3|4867.5|4871.3|4868.5|4870.3|4867.5|15
1609157220000|2020-12-28 12:07:00|4870.7|4867.9|4871.2|4868.4|4871.2|4868.4|4870.7|4867.9|2
1609157230000|2020-12-28 12:07:10|4871.3|4868.5|4873.2|4870.4|4873.2|4870.4|4871.3|4868.5|14
1609157240000|2020-12-28 12:07:20|4873.3|4870.5|4872.2|4869.4|4873.3|4870.5|4872.2|4869.4|4
1609157250000|2020-12-28 12:07:30|4872.3|4869.5|4872.2|4869.4|4873.2|4870.4|4872.2|4869.4|15
1609157260000|2020-12-28 12:07:40|4871.3|4868.5|4872.2|4869.4|4872.2|4869.4|4871.3|4868.5|10
1609157270000|2020-12-28 12:07:50|4871.5|4868.7|4872.2|4869.4|4872.3|4869.5|4871.3|4868.5|9
1609157280000|2020-12-28 12:08:00|4872.3|4869.5|4872.2|4869.4|4872.3|4869.5|4872.2|4869.4|1
1609157300000|2020-12-28 12:08:20|4872.3|4869.5|4873.2|4870.4|4873.2|4870.4|4872.3|4869.5|12
1609157310000|2020-12-28 12:08:30|4873.3|4870.5|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|1
1609157320000|2020-12-28 12:08:40|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|0
1609157330000|2020-12-28 12:08:50|4873.5|4870.7|4872.5|4869.7|4873.5|4870.7|4872.5|4869.7|5
1609157340000|2020-12-28 12:09:00|4872.3|4869.5|4872.3|4869.5|4873.3|4870.5|4872.2|4869.4|6
1609157350000|2020-12-28 12:09:10|4872.2|4869.4|4873.3|4870.5|4873.3|4870.5|4872.2|4869.4|1
1609157360000|2020-12-28 12:09:20|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|2
1609157370000|2020-12-28 12:09:30|4873.2|4870.4|4874.2|4871.4|4874.2|4871.4|4873.2|4870.4|11
1609157380000|2020-12-28 12:09:40|4874.3|4871.5|4875|4872.2|4875.2|4872.4|4874.3|4871.5|21
1609157390000|2020-12-28 12:09:50|4875.2|4872.4|4875.2|4872.4|4875.3|4872.5|4875.2|4872.4|10
1609157400000|2020-12-28 12:10:00|4875.3|4872.5|4875.3|4872.5|4875.3|4872.5|4875.2|4872.4|6
1609157410000|2020-12-28 12:10:10|4875.2|4872.4|4875.3|4872.5|4876.2|4873.4|4875.2|4872.4|14
1609157420000|2020-12-28 12:10:20|4875.5|4872.7|4875.3|4872.5|4876.2|4873.4|4875.2|4872.4|3
1609157430000|2020-12-28 12:10:30|4875.2|4872.4|4875.2|4872.4|4875.2|4872.4|4875.2|4872.4|1
1609157440000|2020-12-28 12:10:40|4875.3|4872.5|4875.2|4872.4|4875.3|4872.5|4875.2|4872.4|1
1609157450000|2020-12-28 12:10:50|4875.3|4872.5|4876.2|4873.4|4876.2|4873.4|4875.2|4872.4|5
1609157460000|2020-12-28 12:11:00|4875.5|4872.7|4875.3|4872.5|4875.5|4872.7|4875.3|4872.5|4
1609157470000|2020-12-28 12:11:10|4876.2|4873.4|4875.7|4872.9|4876.2|4873.4|4875.3|4872.5|3
1609157480000|2020-12-28 12:11:20|4876|4873.2|4876.2|4873.4|4876.2|4873.4|4876|4873.2|0
1609157490000|2020-12-28 12:11:30|4875.5|4872.7|4876.2|4873.4|4876.2|4873.4|4875.5|4872.7|2
1609157500000|2020-12-28 12:11:40|4876.3|4873.5|4875.2|4872.4|4878.2|4875.4|4874.2|4871.4|64
1609157510000|2020-12-28 12:11:50|4874.5|4871.7|4874.3|4871.5|4874.5|4871.7|4874.3|4871.5|5
1609157520000|2020-12-28 12:12:00|4874.2|4871.4|4873.3|4870.5|4874.3|4871.5|4872.3|4869.5|23
1609157530000|2020-12-28 12:12:10|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4872.3|4869.5|8
1609157540000|2020-12-28 12:12:20|4873.2|4870.4|4872.3|4869.5|4873.3|4870.5|4872.2|4869.4|14
1609157550000|2020-12-28 12:12:30|4871.7|4868.9|4871.2|4868.4|4871.7|4868.9|4871.2|4868.4|5
1609157560000|2020-12-28 12:12:40|4871.3|4868.5|4872.2|4869.4|4872.3|4869.5|4871.3|4868.5|8
1609157570000|2020-12-28 12:12:50|4872.3|4869.5|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609157580000|2020-12-28 12:13:00|4872.2|4869.4|4871.3|4868.5|4872.2|4869.4|4871.3|4868.5|0
1609157590000|2020-12-28 12:13:10|4871.2|4868.4|4871.3|4868.5|4871.3|4868.5|4871.2|4868.4|13
1609157600000|2020-12-28 12:13:20|4872.2|4869.4|4871.3|4868.5|4872.3|4869.5|4871.3|4868.5|16
1609157610000|2020-12-28 12:13:30|4871.7|4868.9|4872.3|4869.5|4872.3|4869.5|4871.7|4868.9|0
1609157620000|2020-12-28 12:13:40|4872.8|4870|4872.5|4869.7|4873.2|4870.4|4872.3|4869.5|18
1609157630000|2020-12-28 12:13:50|4872.3|4869.5|4872.5|4869.7|4873.2|4870.4|4872.2|4869.4|13
1609157640000|2020-12-28 12:14:00|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4872.7|4869.9|7
1609157660000|2020-12-28 12:14:20|4874|4871.2|4873.5|4870.7|4874.3|4871.5|4873.5|4870.7|23
1609157670000|2020-12-28 12:14:30|4873.3|4870.5|4872.5|4869.7|4873.3|4870.5|4872.5|4869.7|1
1609157680000|2020-12-28 12:14:40|4872.3|4869.5|4873.3|4870.5|4873.3|4870.5|4872.3|4869.5|11
1609157700000|2020-12-28 12:15:00|4873.5|4870.7|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|6
1609157710000|2020-12-28 12:15:10|4873.7|4870.9|4873.3|4870.5|4873.7|4870.9|4873.3|4870.5|6
1609157720000|2020-12-28 12:15:20|4874.2|4871.4|4874.2|4871.4|4874.2|4871.4|4874.2|4871.4|5
1609157730000|2020-12-28 12:15:30|4873.8|4871|4873.2|4870.4|4873.8|4871|4873.2|4870.4|3
1609157740000|2020-12-28 12:15:40|4872.5|4869.7|4872.3|4869.5|4873.3|4870.5|4872.3|4869.5|8
1609157750000|2020-12-28 12:15:50|4873.3|4870.5|4873.3|4870.5|4873.5|4870.7|4873.3|4870.5|2
1609157760000|2020-12-28 12:16:00|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|1
1609157770000|2020-12-28 12:16:10|4873.2|4870.4|4871.3|4868.5|4873.2|4870.4|4871.3|4868.5|9
1609157780000|2020-12-28 12:16:20|||||||||1
1609157790000|2020-12-28 12:16:30|4870.5|4867.7|4871.3|4868.5|4871.3|4868.5|4870.3|4867.5|11
1609157800000|2020-12-28 12:16:40|4871.2|4868.4|4871.3|4868.5|4871.3|4868.5|4871.2|4868.4|1
1609157810000|2020-12-28 12:16:50|4871.7|4868.9|4871.3|4868.5|4871.7|4868.9|4871.3|4868.5|3
1609157820000|2020-12-28 12:17:00|||||||||1
1609157830000|2020-12-28 12:17:10|4871.5|4868.7|4872.3|4869.5|4872.3|4869.5|4871.3|4868.5|6
1609157840000|2020-12-28 12:17:20|4873.2|4870.4|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|6
1609157850000|2020-12-28 12:17:30|||||||||6
1609157860000|2020-12-28 12:17:40|||||||||1
1609157870000|2020-12-28 12:17:50|4873.2|4870.4|4873.5|4870.7|4873.5|4870.7|4873.2|4870.4|3
1609157880000|2020-12-28 12:18:00|4873.3|4870.5|4873.3|4870.5|4873.3|4870.5|4873.2|4870.4|0
1609157890000|2020-12-28 12:18:10|||||||||3
1609157900000|2020-12-28 12:18:20|4873.5|4870.7|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|7
1609157910000|2020-12-28 12:18:30|||||||||3
1609157920000|2020-12-28 12:18:40|4874.2|4871.4|4873.3|4870.5|4874.2|4871.4|4873.3|4870.5|4
1609157930000|2020-12-28 12:18:50|4873.2|4870.4|4873.2|4870.4|4873.3|4870.5|4872.3|4869.5|6
1609157940000|2020-12-28 12:19:00|4872.8|4870|4873.2|4870.4|4873.3|4870.5|4872.3|4869.5|11
1609157950000|2020-12-28 12:19:10|4872.8|4870|4872.3|4869.5|4872.8|4870|4872.3|4869.5|0
1609157960000|2020-12-28 12:19:20|4872.5|4869.7|4872.3|4869.5|4872.5|4869.7|4872.3|4869.5|6
1609157970000|2020-12-28 12:19:30|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609157980000|2020-12-28 12:19:40|||||||||1
1609157990000|2020-12-28 12:19:50|||||||||11
1609158000000|2020-12-28 12:20:00|4873|4870.2|4872.3|4869.5|4873|4870.2|4872.3|4869.5|10
1609158010000|2020-12-28 12:20:10|4871.3|4868.5|4872.2|4869.4|4872.3|4869.5|4871.3|4868.5|10
1609158020000|2020-12-28 12:20:20|4871.8|4869|4871.3|4868.5|4872.2|4869.4|4871.2|4868.4|2
1609158030000|2020-12-28 12:20:30|4871.2|4868.4|4870.3|4867.5|4871.3|4868.5|4870.2|4867.4|17
1609158040000|2020-12-28 12:20:40|||||||||3
1609158050000|2020-12-28 12:20:50|4869.7|4866.9|4869.3|4866.5|4869.7|4866.9|4869.3|4866.5|76
1609158060000|2020-12-28 12:21:00|||||||||9
1609158070000|2020-12-28 12:21:10|4870|4867.2|4871.3|4868.5|4871.3|4868.5|4870|4867.2|22
1609158080000|2020-12-28 12:21:20|4870.8|4868|4871.3|4868.5|4871.3|4868.5|4870.3|4867.5|14
1609158090000|2020-12-28 12:21:30|4871.5|4868.7|4871.3|4868.5|4872.2|4869.4|4871.3|4868.5|10
1609158100000|2020-12-28 12:21:40|||||||||3
1609158110000|2020-12-28 12:21:50|||||||||2
1609158120000|2020-12-28 12:22:00|4871.2|4868.4|4871.5|4868.7|4872.3|4869.5|4870.3|4867.5|14
1609158130000|2020-12-28 12:22:10|4871.3|4868.5|4871.5|4868.7|4871.5|4868.7|4871.3|4868.5|0
1609158140000|2020-12-28 12:22:20|4871.3|4868.5|4870.3|4867.5|4871.3|4868.5|4870.3|4867.5|37
1609158150000|2020-12-28 12:22:30|||||||||3
1609158170000|2020-12-28 12:22:50|4870.5|4867.7|4870.3|4867.5|4870.5|4867.7|4870.3|4867.5|2
1609158180000|2020-12-28 12:23:00|||||||||2
1609158190000|2020-12-28 12:23:10|4871|4868.2|4871.3|4868.5|4871.3|4868.5|4871|4868.2|23
1609158200000|2020-12-28 12:23:20|4871.2|4868.4|4870.3|4867.5|4871.3|4868.5|4869.3|4866.5|39
1609158210000|2020-12-28 12:23:30|4870.2|4867.4|4869.3|4866.5|4870.2|4867.4|4869.3|4866.5|3
1609158220000|2020-12-28 12:23:40|4869.2|4866.4|4869.3|4866.5|4869.5|4866.7|4869.2|4866.4|17
1609158230000|2020-12-28 12:23:50|4869.2|4866.4|4868.8|4866|4869.3|4866.5|4868.3|4865.5|7
1609158240000|2020-12-28 12:24:00|4868.3|4865.5|4869.3|4866.5|4869.3|4866.5|4868.3|4865.5|28
1609158250000|2020-12-28 12:24:10|4870.3|4867.5|4870.3|4867.5|4870.3|4867.5|4870.3|4867.5|9
1609158260000|2020-12-28 12:24:20|4870.5|4867.7|4870.3|4867.5|4870.5|4867.7|4870.2|4867.4|10
1609158270000|2020-12-28 12:24:30|4870.2|4867.4|4870.3|4867.5|4871.3|4868.5|4869.8|4867|15
1609158280000|2020-12-28 12:24:40|4871.2|4868.4|4870.3|4867.5|4871.3|4868.5|4870.2|4867.4|15
1609158290000|2020-12-28 12:24:50|4870.2|4867.4|4870.2|4867.4|4870.3|4867.5|4870.2|4867.4|3
1609158300000|2020-12-28 12:25:00|||||||||2
1609158310000|2020-12-28 12:25:10|4870.3|4867.5|4870.2|4867.4|4870.3|4867.5|4870.2|4867.4|14
1609158320000|2020-12-28 12:25:20|4869.2|4866.4|4869.2|4866.4|4869.3|4866.5|4869.2|4866.4|3
1609158330000|2020-12-28 12:25:30|4868.8|4866|4868.2|4865.4|4868.8|4866|4868.2|4865.4|13
1609158340000|2020-12-28 12:25:40|||||||||4
1609158350000|2020-12-28 12:25:50|4869.2|4866.4|4869.3|4866.5|4869.3|4866.5|4869.2|4866.4|21
1609158360000|2020-12-28 12:26:00|4869.2|4866.4|4869.3|4866.5|4869.3|4866.5|4869.2|4866.4|7
1609158370000|2020-12-28 12:26:10|4869.7|4866.9|4870.2|4867.4|4870.2|4867.4|4869.7|4866.9|25
1609158380000|2020-12-28 12:26:20|4870.3|4867.5|4870.3|4867.5|4870.3|4867.5|4870.2|4867.4|3
1609158390000|2020-12-28 12:26:30|4871|4868.2|4870.3|4867.5|4871|4868.2|4870.2|4867.4|10
1609158400000|2020-12-28 12:26:40|4870.5|4867.7|4870.3|4867.5|4871.2|4868.4|4870.3|4867.5|10
1609158410000|2020-12-28 12:26:50|4870.7|4867.9|4870.3|4867.5|4871.2|4868.4|4870.3|4867.5|8
1609158420000|2020-12-28 12:27:00|4871|4868.2|4870.3|4867.5|4871.2|4868.4|4870.3|4867.5|14
1609158430000|2020-12-28 12:27:10|4870.7|4867.9|4872.3|4869.5|4873.2|4870.4|4870.7|4867.9|21
1609158440000|2020-12-28 12:27:20|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|6
1609158450000|2020-12-28 12:27:30|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609158460000|2020-12-28 12:27:40|4872.5|4869.7|4872.3|4869.5|4872.5|4869.7|4872.3|4869.5|8
1609158470000|2020-12-28 12:27:50|4872.8|4870|4872.2|4869.4|4872.8|4870|4871.3|4868.5|17
1609158480000|2020-12-28 12:28:00|4872|4869.2|4871.3|4868.5|4872|4869.2|4871.2|4868.4|1
1609158500000|2020-12-28 12:28:20|4871.2|4868.4|4871.3|4868.5|4871.3|4868.5|4871.2|4868.4|0
1609158510000|2020-12-28 12:28:30|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4871.3|4868.5|7
1609158520000|2020-12-28 12:28:40|4872.5|4869.7|4872.3|4869.5|4873.2|4870.4|4872.3|4869.5|11
1609158530000|2020-12-28 12:28:50|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609158540000|2020-12-28 12:29:00|4872.2|4869.4|4871.3|4868.5|4872.3|4869.5|4871.3|4868.5|6
1609158550000|2020-12-28 12:29:10|4871.5|4868.7|4871.5|4868.7|4872.2|4869.4|4871.5|4868.7|5
1609158560000|2020-12-28 12:29:20|4871.3|4868.5|4872.3|4869.5|4872.3|4869.5|4871.3|4868.5|2
1609158570000|2020-12-28 12:29:30|4872.2|4869.4|4872.3|4869.5|4872.3|4869.5|4872.2|4869.4|1
1609158580000|2020-12-28 12:29:40|4872.2|4869.4|4871.3|4868.5|4872.3|4869.5|4871.2|4868.4|8
1609158590000|2020-12-28 12:29:50|4871.5|4868.7|4873.3|4870.5|4873.4|4870.6|4871.3|4868.5|72
1609158600000|2020-12-28 12:30:00|4873.7|4870.9|4876.3|4873.5|4878.2|4875.4|4873.3|4870.5|148
1609158610000|2020-12-28 12:30:10|4876.2|4873.4|4876.2|4873.4|4877.2|4874.4|4875.3|4872.5|31
1609158620000|2020-12-28 12:30:20|4875.8|4873|4874.3|4871.5|4875.8|4873|4874.3|4871.5|9
1609158630000|2020-12-28 12:30:30|4874.2|4871.4|4874.2|4871.4|4874.3|4871.5|4874.2|4871.4|5
1609158640000|2020-12-28 12:30:40|4873.5|4870.7|4872.2|4869.4|4873.8|4871|4872.2|4869.4|13
1609158650000|2020-12-28 12:30:50|4871.5|4868.7|4872.2|4869.4|4872.2|4869.4|4871.2|4868.4|23
1609158660000|2020-12-28 12:31:00|4872.3|4869.5|4873.3|4870.5|4873.7|4870.9|4872.3|4869.5|34
1609158670000|2020-12-28 12:31:10|4874.2|4871.4|4873.3|4870.5|4874.2|4871.4|4873.3|4870.5|8
1609158680000|2020-12-28 12:31:20|4873.5|4870.7|4875.2|4872.4|4875.3|4872.5|4873.3|4870.5|16
1609158690000|2020-12-28 12:31:30|4874.8|4872|4875.7|4872.9|4875.7|4872.9|4874.3|4871.5|8
1609158700000|2020-12-28 12:31:40|4875.3|4872.5|4875.2|4872.4|4875.3|4872.5|4875.2|4872.4|3
1609158710000|2020-12-28 12:31:50|4875|4872.2|4874.3|4871.5|4875|4872.2|4874.2|4871.4|4
1609158720000|2020-12-28 12:32:00|4874.2|4871.4|4873.7|4870.9|4874.3|4871.5|4873.3|4870.5|11
1609158730000|2020-12-28 12:32:10|4873.8|4871|4873.2|4870.4|4873.8|4871|4873.2|4870.4|3
1609158740000|2020-12-28 12:32:20|4873.3|4870.5|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|4
1609158750000|2020-12-28 12:32:30|4874.5|4871.7|4874.3|4871.5|4874.5|4871.7|4873.5|4870.7|17
1609158760000|2020-12-28 12:32:40|4874.2|4871.4|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|16
1609158770000|2020-12-28 12:32:50|4874.2|4871.4|4873.3|4870.5|4874.2|4871.4|4873.2|4870.4|2
1609158780000|2020-12-28 12:33:00|4874.3|4871.5|4873.3|4870.5|4874.3|4871.5|4873.2|4870.4|19
1609158790000|2020-12-28 12:33:10|4873.5|4870.7|4873.3|4870.5|4873.5|4870.7|4873.3|4870.5|10
1609158800000|2020-12-28 12:33:20|4874|4871.2|4874.3|4871.5|4874.3|4871.5|4874|4871.2|4
1609158810000|2020-12-28 12:33:30|4874.2|4871.4|4873.3|4870.5|4874.3|4871.5|4873.3|4870.5|5
1609158820000|2020-12-28 12:33:40|4873.5|4870.7|4874.3|4871.5|4874.3|4871.5|4873.3|4870.5|8
1609158830000|2020-12-28 12:33:50|4875.3|4872.5|4875.3|4872.5|4875.3|4872.5|4875.3|4872.5|0
1609158840000|2020-12-28 12:34:00|4874.8|4872|4874.3|4871.5|4875.2|4872.4|4874.3|4871.5|2
1609158850000|2020-12-28 12:34:10|||||||||1
1609158860000|2020-12-28 12:34:20|4874.5|4871.7|4875.2|4872.4|4875.3|4872.5|4874.3|4871.5|2
1609158870000|2020-12-28 12:34:30|4874.8|4872|4875.3|4872.5|4875.3|4872.5|4874.8|4872|2
1609158880000|2020-12-28 12:34:40|4876|4873.2|4876.3|4873.5|4876.3|4873.5|4876|4873.2|16
1609158890000|2020-12-28 12:34:50|4876.5|4873.7|4877.2|4874.4|4877.2|4874.4|4876.3|4873.5|14
1609158900000|2020-12-28 12:35:00|4878|4875.2|4877.2|4874.4|4878|4875.2|4877.2|4874.4|55
1609158910000|2020-12-28 12:35:10|4876.5|4873.7|4876.3|4873.5|4876.5|4873.7|4876.3|4873.5|7
1609158930000|2020-12-28 12:35:30|4876.2|4873.4|4877.2|4874.4|4877.5|4874.7|4875.3|4872.5|69
1609158940000|2020-12-28 12:35:40|4877.3|4874.5|4877.3|4874.5|4877.3|4874.5|4877.3|4874.5|3
1609158950000|2020-12-28 12:35:50|||||||||1
1609158960000|2020-12-28 12:36:00|4877.5|4874.7|4878.3|4875.5|4878.3|4875.5|4877.5|4874.7|9
1609158970000|2020-12-28 12:36:10|4879.2|4876.4|4878.3|4875.5|4879.2|4876.4|4878.3|4875.5|35
1609158980000|2020-12-28 12:36:20|4878.5|4875.7|4879.3|4876.5|4881.2|4878.4|4878.5|4875.7|77
1609158990000|2020-12-28 12:36:30|4879.7|4876.9|4880.2|4877.4|4880.2|4877.4|4879.3|4876.5|25
1609159000000|2020-12-28 12:36:40|4879.8|4877|4880.3|4877.5|4880.3|4877.5|4879.7|4876.9|13
1609159010000|2020-12-28 12:36:50|4880.2|4877.4|4879.2|4876.4|4880.2|4877.4|4879.2|4876.4|19
1609159020000|2020-12-28 12:37:00|4879.3|4876.5|4881.3|4878.5|4881.3|4878.5|4879.2|4876.4|35
1609159030000|2020-12-28 12:37:10|4881.2|4878.4|4881.2|4878.4|4881.3|4878.5|4881.2|4878.4|14
1609159040000|2020-12-28 12:37:20|4881|4878.2|4881.2|4878.4|4882|4879.2|4881|4878.2|49
1609159050000|2020-12-28 12:37:30|4881.3|4878.5|4882.3|4879.5|4883|4880.2|4881.2|4878.4|79
1609159060000|2020-12-28 12:37:40|4882.2|4879.4|4882.3|4879.5|4882.5|4879.7|4882.2|4879.4|15
1609159070000|2020-12-28 12:37:50|4882.2|4879.4|4881.2|4878.4|4882.3|4879.5|4881.2|4878.4|15
1609159080000|2020-12-28 12:38:00|4881.3|4878.5|4880.2|4877.4|4881.3|4878.5|4880.2|4877.4|46
1609159090000|2020-12-28 12:38:10|4879.8|4877|4879.3|4876.5|4880.3|4877.5|4879.2|4876.4|45
1609159100000|2020-12-28 12:38:20|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|8
1609159110000|2020-12-28 12:38:30|4879.3|4876.5|4880.3|4877.5|4880.3|4877.5|4879.3|4876.5|12
1609159120000|2020-12-28 12:38:40|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|4879.2|4876.4|18
1609159130000|2020-12-28 12:38:50|4879.7|4876.9|4880.2|4877.4|4881.2|4878.4|4879.7|4876.9|7
1609159140000|2020-12-28 12:39:00|4880.3|4877.5|4879.3|4876.5|4880.3|4877.5|4879.2|4876.4|11
1609159150000|2020-12-28 12:39:10|4879.2|4876.4|4879.2|4876.4|4879.3|4876.5|4879.2|4876.4|2
1609159170000|2020-12-28 12:39:30|4879.3|4876.5|4880.2|4877.4|4880.2|4877.4|4879.2|4876.4|6
1609159180000|2020-12-28 12:39:40|4880.3|4877.5|4880.2|4877.4|4880.3|4877.5|4880.2|4877.4|1
1609159190000|2020-12-28 12:39:50|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|9
1609159200000|2020-12-28 12:40:00|4879.3|4876.5|4879.3|4876.5|4879.7|4876.9|4879.2|4876.4|24
1609159210000|2020-12-28 12:40:10|4878.5|4875.7|4879.2|4876.4|4879.2|4876.4|4878.2|4875.4|13
1609159220000|2020-12-28 12:40:20|4878.2|4875.4|4879.3|4876.5|4879.3|4876.5|4878.2|4875.4|25
1609159230000|2020-12-28 12:40:30|4880.2|4877.4|4879.2|4876.4|4880.2|4877.4|4879.2|4876.4|10
1609159240000|2020-12-28 12:40:40|4879.3|4876.5|4878.2|4875.4|4879.3|4876.5|4878.2|4875.4|14
1609159250000|2020-12-28 12:40:50|4878.3|4875.5|4878.2|4875.4|4878.3|4875.5|4878.2|4875.4|0
1609159260000|2020-12-28 12:41:00|||||||||7
1609159270000|2020-12-28 12:41:10|||||||||4
1609159280000|2020-12-28 12:41:20|4878.3|4875.5|4879.2|4876.4|4879.2|4876.4|4878.3|4875.5|5
1609159290000|2020-12-28 12:41:30|4878.5|4875.7|4879.2|4876.4|4879.3|4876.5|4878.5|4875.7|5
1609159300000|2020-12-28 12:41:40|4878.7|4875.9|4879.3|4876.5|4879.3|4876.5|4878.2|4875.4|11
1609159310000|2020-12-28 12:41:50|4880.2|4877.4|4880.2|4877.4|4880.3|4877.5|4879.3|4876.5|25
1609159320000|2020-12-28 12:42:00|4879.5|4876.7|4879.2|4876.4|4879.5|4876.7|4879.2|4876.4|3
1609159330000|2020-12-28 12:42:10|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|2
1609159340000|2020-12-28 12:42:20|4879.2|4876.4|4879.2|4876.4|4879.3|4876.5|4879.2|4876.4|0
1609159350000|2020-12-28 12:42:30|4879.3|4876.5|4880.2|4877.4|4880.2|4877.4|4879.2|4876.4|5
1609159370000|2020-12-28 12:42:50|4880.3|4877.5|4881.3|4878.5|4881.3|4878.5|4880.3|4877.5|12
1609159380000|2020-12-28 12:43:00|4881.2|4878.4|4881.3|4878.5|4881.3|4878.5|4881.2|4878.4|8
1609159390000|2020-12-28 12:43:10|4881.2|4878.4|4881.2|4878.4|4881.2|4878.4|4880.3|4877.5|13
1609159400000|2020-12-28 12:43:20|4880.8|4878|4880.3|4877.5|4882.8|4880|4880.3|4877.5|81
1609159410000|2020-12-28 12:43:30|4881|4878.2|4881.3|4878.5|4881.3|4878.5|4881|4878.2|23
1609159420000|2020-12-28 12:43:40|4881.2|4878.4|4880.3|4877.5|4881.2|4878.4|4880.3|4877.5|11
1609159430000|2020-12-28 12:43:50|||||||||2
1609159450000|2020-12-28 12:44:10|4880.5|4877.7|4881.2|4878.4|4881.2|4878.4|4880.3|4877.5|3
1609159460000|2020-12-28 12:44:20|4880.3|4877.5|4880.3|4877.5|4880.3|4877.5|4880.3|4877.5|3
1609159470000|2020-12-28 12:44:30|4880.2|4877.4|4880.2|4877.4|4880.8|4878|4879.3|4876.5|24
1609159480000|2020-12-28 12:44:40|4879.8|4877|4879.2|4876.4|4879.8|4877|4878.2|4875.4|40
1609159490000|2020-12-28 12:44:50|4879.3|4876.5|4879.2|4876.4|4879.3|4876.5|4878.2|4875.4|44
1609159500000|2020-12-28 12:45:00|4879|4876.2|4879|4876.2|4879.2|4876.4|4878.3|4875.5|4
1609159510000|2020-12-28 12:45:10|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|3
1609159520000|2020-12-28 12:45:20|||||||||1
1609159530000|2020-12-28 12:45:30|4879.3|4876.5|4878.3|4875.5|4879.3|4876.5|4878.3|4875.5|12
1609159540000|2020-12-28 12:45:40|4878.2|4875.4|4878.3|4875.5|4878.3|4875.5|4878.2|4875.4|0
1609159550000|2020-12-28 12:45:50|4878.5|4875.7|4878.3|4875.5|4878.8|4876|4878.2|4875.4|3
1609159560000|2020-12-28 12:46:00|4878.2|4875.4|4878.3|4875.5|4878.3|4875.5|4878.2|4875.4|1
1609159570000|2020-12-28 12:46:10|4878.2|4875.4|4879.2|4876.4|4879.3|4876.5|4878.2|4875.4|10
1609159580000|2020-12-28 12:46:20|4879.3|4876.5|4879.2|4876.4|4879.3|4876.5|4879.2|4876.4|1
1609159590000|2020-12-28 12:46:30|4879.3|4876.5|4879.2|4876.4|4879.3|4876.5|4879.2|4876.4|2
1609159600000|2020-12-28 12:46:40|4878.8|4876|4878.2|4875.4|4878.8|4876|4878.2|4875.4|6
1609159610000|2020-12-28 12:46:50|4878.3|4875.5|4878.3|4875.5|4878.3|4875.5|4878.3|4875.5|1
1609159620000|2020-12-28 12:47:00|4878.2|4875.4|4877.3|4874.5|4878.2|4875.4|4877.3|4874.5|14
1609159630000|2020-12-28 12:47:10|4877.2|4874.4|4878.3|4875.5|4878.3|4875.5|4877.2|4874.4|9
1609159640000|2020-12-28 12:47:20|4879|4876.2|4879.3|4876.5|4880.2|4877.4|4879|4876.2|18
1609159650000|2020-12-28 12:47:30|4880.2|4877.4|4879.3|4876.5|4880.2|4877.4|4879.3|4876.5|7
1609159660000|2020-12-28 12:47:40|4879.5|4876.7|4879.3|4876.5|4880.2|4877.4|4879.3|4876.5|3
1609159670000|2020-12-28 12:47:50|4879.8|4877|4879.3|4876.5|4880.2|4877.4|4879.3|4876.5|10
1609159680000|2020-12-28 12:48:00|4879.5|4876.7|4879.3|4876.5|4880.2|4877.4|4879.3|4876.5|7
1609159690000|2020-12-28 12:48:10|4879.2|4876.4|4879.3|4876.5|4879.3|4876.5|4879.2|4876.4|0
1609159700000|2020-12-28 12:48:20|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|4878.8|4876|10
1609159710000|2020-12-28 12:48:30|4878.3|4875.5|4879.2|4876.4|4879.3|4876.5|4878.2|4875.4|6
1609159720000|2020-12-28 12:48:40|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|1
1609159730000|2020-12-28 12:48:50|||||||||2
1609159740000|2020-12-28 12:49:00|4879.2|4876.4|4879.3|4876.5|4879.3|4876.5|4879.2|4876.4|1
1609159750000|2020-12-28 12:49:10|4879.2|4876.4|4879.3|4876.5|4879.3|4876.5|4879.2|4876.4|4
1609159760000|2020-12-28 12:49:20|4879.5|4876.7|4879.2|4876.4|4880.2|4877.4|4879.2|4876.4|16
1609159770000|2020-12-28 12:49:30|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|1
1609159780000|2020-12-28 12:49:40|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|0
1609159790000|2020-12-28 12:49:50|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|4879.3|4876.5|0
1609159800000|2020-12-28 12:50:00|4879.2|4876.4|4880.3|4877.5|4880.3|4877.5|4879.2|4876.4|3
1609159810000|2020-12-28 12:50:10|4880.5|4877.7|4880.3|4877.5|4880.5|4877.7|4880.3|4877.5|11
1609159820000|2020-12-28 12:50:20|4880.2|4877.4|4881.3|4878.5|4881.5|4878.7|4880.2|4877.4|11
1609159830000|2020-12-28 12:50:30|4881.2|4878.4|4881.3|4878.5|4881.3|4878.5|4881.2|4878.4|2
1609159840000|2020-12-28 12:50:40|4881.2|4878.4|4881.3|4878.5|4881.3|4878.5|4881.2|4878.4|18
1609159850000|2020-12-28 12:50:50|4882.2|4879.4|4881.3|4878.5|4882.2|4879.4|4881.3|4878.5|54
1609159860000|2020-12-28 12:51:00|4881.2|4878.4|4881.2|4878.4|4881.2|4878.4|4881.2|4878.4|4
1609159870000|2020-12-28 12:51:10|4881.3|4878.5|4882.2|4879.4|4882.3|4879.5|4881.3|4878.5|13
1609159880000|2020-12-28 12:51:20|4881.8|4879|4881.3|4878.5|4882.2|4879.4|4881.3|4878.5|16
1609159890000|2020-12-28 12:51:30|4881.8|4879|4882.3|4879.5|4882.3|4879.5|4881.3|4878.5|57
1609159900000|2020-12-28 12:51:40|4882.2|4879.4|4881.3|4878.5|4882.2|4879.4|4881.3|4878.5|23
1609159910000|2020-12-28 12:51:50|||||||||5
1609159920000|2020-12-28 12:52:00|||||||||8
1609159930000|2020-12-28 12:52:10|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|18
1609159940000|2020-12-28 12:52:20|4881.2|4878.4|4881.4|4878.6|4881.4|4878.6|4881.2|4878.4|8
1609159960000|2020-12-28 12:52:40|4881.2|4878.4|4880.4|4877.6|4881.4|4878.6|4880.2|4877.4|93
1609159970000|2020-12-28 12:52:50|4880.5|4877.7|4880.4|4877.6|4880.5|4877.7|4880.4|4877.6|4
1609159980000|2020-12-28 12:53:00|4880.2|4877.4|4880.4|4877.6|4880.4|4877.6|4880.2|4877.4|6
1609159990000|2020-12-28 12:53:10|4880.2|4877.4|4881.2|4878.4|4881.2|4878.4|4880.2|4877.4|21
1609160000000|2020-12-28 12:53:20|4880.5|4877.7|4881.2|4878.4|4881.2|4878.4|4880.4|4877.6|65
1609160010000|2020-12-28 12:53:30|4881.4|4878.6|4881.4|4878.6|4881.5|4878.7|4881.4|4878.6|20
1609160020000|2020-12-28 12:53:40|4881.2|4878.4|4881.4|4878.6|4881.4|4878.6|4881.2|4878.4|0
1609160030000|2020-12-28 12:53:50|4881.2|4878.4|4880.4|4877.6|4881.2|4878.4|4880.4|4877.6|19
1609160040000|2020-12-28 12:54:00|4880.2|4877.4|4880.4|4877.6|4880.5|4877.7|4880.2|4877.4|2
1609160050000|2020-12-28 12:54:10|||||||||2
1609160060000|2020-12-28 12:54:20|4881.2|4878.4|4881.4|4878.6|4881.4|4878.6|4881.2|4878.4|54
1609160070000|2020-12-28 12:54:30|||||||||1
1609160080000|2020-12-28 12:54:40|4881.5|4878.7|4881.4|4878.6|4881.5|4878.7|4880.4|4877.6|81
1609160090000|2020-12-28 12:54:50|4881.2|4878.4|4881.4|4878.6|4881.4|4878.6|4881.2|4878.4|1
1609160100000|2020-12-28 12:55:00|||||||||2
1609160110000|2020-12-28 12:55:10|4881.5|4878.7|4882.2|4879.4|4882.4|4879.6|4881.5|4878.7|50
1609160120000|2020-12-28 12:55:20|4881.4|4878.6|4882.2|4879.4|4882.2|4879.4|4881.4|4878.6|30
1609160130000|2020-12-28 12:55:30|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|4881.2|4878.4|12
1609160140000|2020-12-28 12:55:40|4881.5|4878.7|4881.4|4878.6|4882.2|4879.4|4881.4|4878.6|13
1609160150000|2020-12-28 12:55:50|4881.2|4878.4|4881.2|4878.4|4881.5|4878.7|4881.2|4878.4|9
1609160160000|2020-12-28 12:56:00|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|8
1609160170000|2020-12-28 12:56:10|||||||||1
1609160180000|2020-12-28 12:56:20|4881.2|4878.4|4879.4|4876.6|4881.2|4878.4|4877.2|4874.4|59
1609160190000|2020-12-28 12:56:30|4879.2|4876.4|4879.4|4876.6|4880.2|4877.4|4879.2|4876.4|17
1609160200000|2020-12-28 12:56:40|4879.2|4876.4|4879.2|4876.4|4879.2|4876.4|4878.4|4875.6|9
1609160210000|2020-12-28 12:56:50|4879|4876.2|4879.2|4876.4|4879.2|4876.4|4878.2|4875.4|4
1609160220000|2020-12-28 12:57:00|4878.9|4876.1|4878.7|4875.9|4879.2|4876.4|4878.2|4875.4|19
1609160230000|2020-12-28 12:57:10|4879.2|4876.4|4879.4|4876.6|4879.4|4876.6|4878.4|4875.6|9
1609160240000|2020-12-28 12:57:20|||||||||1
1609160250000|2020-12-28 12:57:30|4879|4876.2|4878.2|4875.4|4879|4876.2|4878.2|4875.4|14
1609160260000|2020-12-28 12:57:40|4878.4|4875.6|4878.4|4875.6|4878.4|4875.6|4877.9|4875.1|8
1609160270000|2020-12-28 12:57:50|4878.5|4875.7|4879.2|4876.4|4879.2|4876.4|4878.2|4875.4|47
1609160280000|2020-12-28 12:58:00|4879.4|4876.6|4880.7|4877.9|4881.2|4878.4|4879.4|4876.6|28
1609160290000|2020-12-28 12:58:10|4881|4878.2|4881.2|4878.4|4881.2|4878.4|4880.7|4877.9|1
1609160300000|2020-12-28 12:58:20|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|4881.4|4878.6|0
1609160310000|2020-12-28 12:58:30|4881.5|4878.7|4880.4|4877.6|4882.2|4879.4|4880.4|4877.6|9
1609160320000|2020-12-28 12:58:40|4880.2|4877.4|4880.4|4877.6|4880.4|4877.6|4880.2|4877.4|1
1609160330000|2020-12-28 12:58:50|4880.2|4877.4|4880.4|4877.6|4880.4|4877.6|4880.2|4877.4|1
1609160340000|2020-12-28 12:59:00|4880.9|4878.1|4880.4|4877.6|4881.4|4878.6|4879.4|4876.6|27
1609160360000|2020-12-28 12:59:20|4880.2|4877.4|4880.4|4877.6|4880.9|4878.1|4880.2|4877.4|9
1609160370000|2020-12-28 12:59:30|4880.5|4877.7|4881.2|4878.4|4881.2|4878.4|4880.2|4877.4|10
1609160380000|2020-12-28 12:59:40|4880.7|4877.9|4880.4|4877.6|4881.2|4878.4|4880.2|4877.4|81
1609160390000|2020-12-28 12:59:50|4880.9|4878.1|4880.4|4877.6|4880.9|4878.1|4880.2|4877.4|3
1609160400000|2020-12-28 13:00:00|4880.2|4877.4|4876.4|4873.6|4880.4|4877.6|4876.4|4873.6|140
1609160410000|2020-12-28 13:00:10|4876.5|4873.7|4877.2|4874.4|4877.4|4874.6|4876.4|4873.6|52
1609160420000|2020-12-28 13:00:20|4876.5|4873.7|4875.4|4872.6|4877.4|4874.6|4875.4|4872.6|46
1609160430000|2020-12-28 13:00:30|4875.2|4872.4|4874.2|4871.4|4875.2|4872.4|4872.2|4869.4|93
1609160440000|2020-12-28 13:00:40|4874.4|4871.6|4874.4|4871.6|4875.4|4872.6|4873.9|4871.1|40
1609160450000|2020-12-28 13:00:50|4875.2|4872.4|4880.2|4877.4|4880.4|4877.6|4874.5|4871.7|72
1609160460000|2020-12-28 13:01:00|4879.4|4876.6|4882.4|4879.6|4882.5|4879.7|4879.4|4876.6|120
1609160470000|2020-12-28 13:01:10|4881.7|4878.9|4880.2|4877.4|4882.2|4879.4|4879.4|4876.6|65
1609160480000|2020-12-28 13:01:20|4879.4|4876.6|4881.2|4878.4|4881.5|4878.7|4879.4|4876.6|26
1609160490000|2020-12-28 13:01:30|4881.4|4878.6|4881.4|4878.6|4883.2|4880.4|4881.4|4878.6|32
1609160500000|2020-12-28 13:01:40|4881.5|4878.7|4882.4|4879.6|4882.4|4879.6|4881.5|4878.7|26
1609160510000|2020-12-28 13:01:50|4882.5|4879.7|4884.4|4881.6|4884.4|4881.6|4882.5|4879.7|75
1609160520000|2020-12-28 13:02:00|4884.2|4881.4|4883.4|4880.6|4885.2|4882.4|4883.4|4880.6|38
1609160530000|2020-12-28 13:02:10|4882.7|4879.9|4885.4|4882.6|4885.4|4882.6|4882.7|4879.9|90
1609160540000|2020-12-28 13:02:20|4885.5|4882.7|4887.2|4884.4|4887.2|4884.4|4885.5|4882.7|85
1609160550000|2020-12-28 13:02:30|4886.5|4883.7|4886.4|4883.6|4887.2|4884.4|4886.2|4883.4|69
1609160560000|2020-12-28 13:02:40|4886.5|4883.7|4887.2|4884.4|4887.2|4884.4|4886.4|4883.6|27
1609160570000|2020-12-28 13:02:50|4886.4|4883.6|4886.2|4883.4|4887.2|4884.4|4886.2|4883.4|37
1609160580000|2020-12-28 13:03:00|4886.4|4883.6|4889.2|4886.4|4889.4|4886.6|4886.4|4883.6|341
1609160590000|2020-12-28 13:03:10|4888.5|4885.7|4887.2|4884.4|4889.2|4886.4|4887.2|4884.4|54
1609160600000|2020-12-28 13:03:20|4887.4|4884.6|4886.4|4883.6|4888|4885.2|4886|4883.2|69
1609160610000|2020-12-28 13:03:30|4886.2|4883.4|4884.2|4881.4|4886.4|4883.6|4884.2|4881.4|23
1609160620000|2020-12-28 13:03:40|4883.5|4880.7|4884.2|4881.4|4884.4|4881.6|4883.4|4880.6|34
1609160630000|2020-12-28 13:03:50|4884.4|4881.6|4886.2|4883.4|4886.2|4883.4|4884.2|4881.4|40
1609160640000|2020-12-28 13:04:00|4886.4|4883.6|4886.4|4883.6|4886.4|4883.6|4886.2|4883.4|3
1609160650000|2020-12-28 13:04:10|4887.2|4884.4|4886.4|4883.6|4887.4|4884.6|4886.2|4883.4|29
1609160660000|2020-12-28 13:04:20|4886.2|4883.4|4886.4|4883.6|4886.9|4884.1|4886.2|4883.4|5
1609160670000|2020-12-28 13:04:30|4887.2|4884.4|4887.4|4884.6|4887.4|4884.6|4887.2|4884.4|13
1609160680000|2020-12-28 13:04:40|4887.2|4884.4|4887.4|4884.6|4888.2|4885.4|4887.2|4884.4|9
1609160690000|2020-12-28 13:04:50|4887.2|4884.4|4888.2|4885.4|4888.2|4885.4|4886.5|4883.7|38
1609160700000|2020-12-28 13:05:00|4889.2|4886.4|4888.4|4885.6|4889.2|4886.4|4888.4|4885.6|50
1609160710000|2020-12-28 13:05:10|4888.2|4885.4|4887.4|4884.6|4888.2|4885.4|4887.2|4884.4|18
1609160720000|2020-12-28 13:05:20|4887.2|4884.4|4886.4|4883.6|4887.2|4884.4|4886.4|4883.6|53
1609160730000|2020-12-28 13:05:30|4886.5|4883.7|4886.2|4883.4|4887.2|4884.4|4885.4|4882.6|51
1609160740000|2020-12-28 13:05:40|4886.4|4883.6|4885.4|4882.6|4887.2|4884.4|4885.4|4882.6|21
1609160750000|2020-12-28 13:05:50|4885.2|4882.4|4885.4|4882.6|4885.4|4882.6|4884.4|4881.6|32
1609160760000|2020-12-28 13:06:00|4885.7|4882.9|4885.2|4882.4|4887.2|4884.4|4884.9|4882.1|52
1609160770000|2020-12-28 13:06:10|4884.9|4882.1|4885.2|4882.4|4885.2|4882.4|4884.2|4881.4|295
1609160780000|2020-12-28 13:06:20|4884.5|4881.7|4885.4|4882.6|4885.4|4882.6|4884.5|4881.7|206
1609160790000|2020-12-28 13:06:30|4885.5|4882.7|4885.2|4882.4|4886.2|4883.4|4885.2|4882.4|16
1609160800000|2020-12-28 13:06:40|4884.9|4882.1|4885.2|4882.4|4885.2|4882.4|4884.4|4881.6|6
1609160810000|2020-12-28 13:06:50|4885.4|4882.6|4885.4|4882.6|4885.4|4882.6|4885.2|4882.4|0
1609160820000|2020-12-28 13:07:00|4886|4883.2|4885.4|4882.6|4886.4|4883.6|4885.4|4882.6|27
1609160830000|2020-12-28 13:07:10|4885.7|4882.9|4886.2|4883.4|4886.2|4883.4|4885.7|4882.9|1
1609160840000|2020-12-28 13:07:20|4885.5|4882.7|4886.2|4883.4|4886.2|4883.4|4885.4|4882.6|10
1609160850000|2020-12-28 13:07:30|4886.4|4883.6|4886.4|4883.6|4887.2|4884.4|4886.4|4883.6|14
1609160860000|2020-12-28 13:07:40|4886.7|4883.9|4886.2|4883.4|4887.2|4884.4|4886.2|4883.4|11
1609160870000|2020-12-28 13:07:50|4886.4|4883.6|4887.2|4884.4|4887.2|4884.4|4886.4|4883.6|6
1609160880000|2020-12-28 13:08:00|4888.2|4885.4|4887.2|4884.4|4888.2|4885.4|4887.2|4884.4|26
1609160890000|2020-12-28 13:08:10|4887.4|4884.6|4886.2|4883.4|4887.4|4884.6|4886.2|4883.4|14
1609160900000|2020-12-28 13:08:20|4886.4|4883.6|4886.4|4883.6|4886.4|4883.6|4886.2|4883.4|4
1609160910000|2020-12-28 13:08:30|4886.2|4883.4|4885.4|4882.6|4886.2|4883.4|4885.4|4882.6|24
1609160920000|2020-12-28 13:08:40|4885.5|4882.7|4885.2|4882.4|4885.5|4882.7|4884.9|4882.1|10
1609160930000|2020-12-28 13:08:50|4886.2|4883.4|4886.4|4883.6|4886.4|4883.6|4886.2|4883.4|14
1609160940000|2020-12-28 13:09:00|4886.2|4883.4|4886.2|4883.4|4886.4|4883.6|4886.2|4883.4|5
1609160950000|2020-12-28 13:09:10|4885.4|4882.6|4884.4|4881.6|4885.4|4882.6|4884.4|4881.6|12
1609160960000|2020-12-28 13:09:20|4884.2|4881.4|4884.4|4881.6|4884.4|4881.6|4884.2|4881.4|3
1609160970000|2020-12-28 13:09:30|4884.2|4881.4|4884.2|4881.4|4884.4|4881.6|4884.2|4881.4|5
1609160980000|2020-12-28 13:09:40|4883.9|4881.1|4884.2|4881.4|4884.2|4881.4|4883.4|4880.6|9
1609160990000|2020-12-28 13:09:50|4883.4|4880.6|4883.4|4880.6|4883.4|4880.6|4883.2|4880.4|6
1609161000000|2020-12-28 13:10:00|4883.2|4880.4|4881.4|4878.6|4883.2|4880.4|4881.2|4878.4|37
1609161010000|2020-12-28 13:10:10|4882.2|4879.4|4882.2|4879.4|4882.4|4879.6|4881.2|4878.4|22
1609161020000|2020-12-28 13:10:20|4882.4|4879.6|4884.2|4881.4|4884.2|4881.4|4882.2|4879.4|37
1609161030000|2020-12-28 13:10:30|4884.4|4881.6|4883.4|4880.6|4884.4|4881.6|4883.4|4880.6|8
1609161040000|2020-12-28 13:10:40|4883.2|4880.4|4883.4|4880.6|4883.4|4880.6|4883.2|4880.4|3
1609161050000|2020-12-28 13:10:50|||||||||2
1609161060000|2020-12-28 13:11:00|4883.2|4880.4|4885.2|4882.4|4885.2|4882.4|4883.2|4880.4|11
1609161070000|2020-12-28 13:11:10|4884.9|4882.1|4884.2|4881.4|4885.2|4882.4|4884.2|4881.4|15
1609161080000|2020-12-28 13:11:20|4884.4|4881.6|4884.4|4881.6|4885.2|4882.4|4884.2|4881.4|4
1609161090000|2020-12-28 13:11:30|4884.7|4881.9|4884.2|4881.4|4884.7|4881.9|4884.2|4881.4|1
1609161100000|2020-12-28 13:11:40|4884.4|4881.6|4884.2|4881.4|4884.4|4881.6|4884.2|4881.4|2
1609161110000|2020-12-28 13:11:50|4884.4|4881.6|4884.2|4881.4|4884.4|4881.6|4883.2|4880.4|21
1609161120000|2020-12-28 13:12:00|4883.5|4880.7|4884.2|4881.4|4884.2|4881.4|4883.2|4880.4|16
1609161130000|2020-12-28 13:12:10|4883.7|4880.9|4883.4|4880.6|4883.7|4880.9|4883.2|4880.4|3
1609161140000|2020-12-28 13:12:20|4883.7|4880.9|4884.4|4881.6|4884.4|4881.6|4883.7|4880.9|9
1609161150000|2020-12-28 13:12:30|4884.9|4882.1|4883.4|4880.6|4884.9|4882.1|4883.4|4880.6|44
1609161160000|2020-12-28 13:12:40|4883.2|4880.4|4884.2|4881.4|4884.2|4881.4|4883.2|4880.4|22
1609161170000|2020-12-28 13:12:50|4883.9|4881.1|4883.4|4880.6|4884.4|4881.6|4883.4|4880.6|12
1609161180000|2020-12-28 13:13:00|4883.2|4880.4|4883.2|4880.4|4883.4|4880.6|4883.2|4880.4|16
1609161190000|2020-12-28 13:13:10|4883.4|4880.6|4882.2|4879.4|4883.4|4880.6|4881.2|4878.4|97
1609161200000|2020-12-28 13:13:20|4881.9|4879.1|4882.4|4879.6|4882.4|4879.6|4881.4|4878.6|20
1609161210000|2020-12-28 13:13:30|4881.5|4878.7|4881.4|4878.6|4881.5|4878.7|4881.4|4878.6|7
1609161220000|2020-12-28 13:13:40|4880.5|4877.7|4880.5|4877.7|4880.5|4877.7|4879.5|4876.7|56
1609161230000|2020-12-28 13:13:50|4880.4|4877.6|4879.2|4876.4|4880.4|4877.6|4879.2|4876.4|8
1609161240000|2020-12-28 13:14:00|4879.4|4876.6|4879.4|4876.6|4879.4|4876.6|4879.4|4876.6|6
1609161250000|2020-12-28 13:14:10|4880.2|4877.4|4880.4|4877.6|4880.4|4877.6|4880.2|4877.4|23
1609161260000|2020-12-28 13:14:20|4879.5|4876.7|4879.4|4876.6|4879.5|4876.7|4879.4|4876.6|5
1609161270000|2020-12-28 13:14:30|4879.5|4876.7|4879.4|4876.6|4880.4|4877.6|4879.4|4876.6|15
1609161280000|2020-12-28 13:14:40|4879.5|4876.7|4880.2|4877.4|4880.4|4877.6|4879.4|4876.6|7
1609161290000|2020-12-28 13:14:50|4879.5|4876.7|4880.2|4877.4|4880.2|4877.4|4879.4|4876.6|10
1609161300000|2020-12-28 13:15:00|4880.5|4877.7|4880.2|4877.4|4880.5|4877.7|4879.5|4876.7|9
1609161310000|2020-12-28 13:15:10|4880.4|4877.6|4880.4|4877.6|4880.4|4877.6|4880.2|4877.4|4
1609161320000|2020-12-28 13:15:20|4880.2|4877.4|4879.4|4876.6|4880.2|4877.4|4879.2|4876.4|6
1609161330000|2020-12-28 13:15:30|4879.2|4876.4|4875.4|4872.6|4879.4|4876.6|4875.2|4872.4|86
1609161340000|2020-12-28 13:15:40|4875.5|4872.7|4875.4|4872.6|4876.4|4873.6|4875.4|4872.6|20
1609161350000|2020-12-28 13:15:50|4874.7|4871.9|4874.4|4871.6|4874.7|4871.9|4873.5|4870.7|67
1609161360000|2020-12-28 13:16:00|4874.2|4871.4|4874.4|4871.6|4874.4|4871.6|4874.2|4871.4|12
1609161370000|2020-12-28 13:16:10|4874.2|4871.4|4873.4|4870.6|4874.4|4871.6|4872.5|4869.7|40
1609161380000|2020-12-28 13:16:20|4873.2|4870.4|4869.5|4866.7|4873.2|4870.4|4869.5|4866.7|133
1609161390000|2020-12-28 13:16:30|4869.4|4866.6|4869.5|4866.7|4869.5|4866.7|4867.5|4864.7|150
1609161400000|2020-12-28 13:16:40|4869.4|4866.6|4869.5|4866.7|4869.5|4866.7|4869.4|4866.6|32
1609161410000|2020-12-28 13:16:50|4870.4|4867.6|4869.2|4866.4|4870.4|4867.6|4869.2|4866.4|44
1609161420000|2020-12-28 13:17:00|4868.5|4865.7|4869.5|4866.7|4869.5|4866.7|4868.5|4865.7|38
1609161430000|2020-12-28 13:17:10|4869.4|4866.6|4869.4|4866.6|4870.2|4867.4|4869.4|4866.6|27
1609161440000|2020-12-28 13:17:20|4869.5|4866.7|4870.5|4867.7|4870.5|4867.7|4869.4|4866.6|28
1609161450000|2020-12-28 13:17:30|4870.4|4867.6|4870.5|4867.7|4871.4|4868.6|4870.4|4867.6|22
1609161460000|2020-12-28 13:17:40|4870.9|4868.1|4870.4|4867.6|4871.2|4868.4|4870.4|4867.6|16
1609161470000|2020-12-28 13:17:50|4870.5|4867.7|4870.5|4867.7|4870.5|4867.7|4870.4|4867.6|5
1609161480000|2020-12-28 13:18:00|4871.2|4868.4|4871.4|4868.6|4871.5|4868.7|4870.5|4867.7|36
1609161490000|2020-12-28 13:18:10|4871.5|4868.7|4871.4|4868.6|4871.5|4868.7|4870.5|4867.7|34
1609161500000|2020-12-28 13:18:20|4870.5|4867.7|4870.4|4867.6|4871.4|4868.6|4870.4|4867.6|11
1609161510000|2020-12-28 13:18:30|4870.5|4867.7|4870.4|4867.6|4870.5|4867.7|4870.4|4867.6|3
1609161520000|2020-12-28 13:18:40|4870|4867.2|4870.4|4867.6|4870.5|4867.7|4869.5|4866.7|43
1609161530000|2020-12-28 13:18:50|4870.5|4867.7|4870.4|4867.6|4870.5|4867.7|4870.4|4867.6|6
1609161540000|2020-12-28 13:19:00|4870.5|4867.7|4870.4|4867.6|4870.5|4867.7|4870.4|4867.6|4
1609161550000|2020-12-28 13:19:10|4870.5|4867.7|4866.5|4863.7|4870.5|4867.7|4865.7|4862.9|160
1609161560000|2020-12-28 13:19:20|4866.2|4863.4|4865.5|4862.7|4866.5|4863.7|4865.4|4862.6|87
1609161570000|2020-12-28 13:19:30|4866.2|4863.4|4865.4|4862.6|4866.4|4863.6|4865.4|4862.6|80
1609161580000|2020-12-28 13:19:40|4865.2|4862.4|4864.4|4861.6|4865.5|4862.7|4863.7|4860.9|89
1609161590000|2020-12-28 13:19:50|4863.9|4861.1|4864.2|4861.4|4864.4|4861.6|4863.4|4860.6|19
1609161600000|2020-12-28 13:20:00|4863.5|4860.7|4864.4|4861.6|4864.4|4861.6|4863.4|4860.6|68
1609161610000|2020-12-28 13:20:10|4863.9|4861.1|4864.4|4861.6|4864.4|4861.6|4863.5|4860.7|39
1609161620000|2020-12-28 13:20:20|4864.2|4861.4|4864.4|4861.6|4865.2|4862.4|4863.5|4860.7|61
1609161630000|2020-12-28 13:20:30|4864.2|4861.4|4862.5|4859.7|4864.2|4861.4|4862.5|4859.7|13
1609161640000|2020-12-28 13:20:40|4862.9|4860.1|4862.5|4859.7|4863.4|4860.6|4862.5|4859.7|19
1609161650000|2020-12-28 13:20:50|4862.4|4859.6|4862.4|4859.6|4862.5|4859.7|4861.5|4858.7|40
1609161660000|2020-12-28 13:21:00|4862.5|4859.7|4862.5|4859.7|4862.5|4859.7|4862.4|4859.6|28
1609161670000|2020-12-28 13:21:10|4863.2|4860.4|4865.4|4862.6|4865.5|4862.7|4863.2|4860.4|63
1609161680000|2020-12-28 13:21:20|4864.5|4861.7|4864.4|4861.6|4865.4|4862.6|4864.4|4861.6|16
1609161690000|2020-12-28 13:21:30|4864.2|4861.4|4864.5|4861.7|4864.5|4861.7|4863.4|4860.6|20
1609161700000|2020-12-28 13:21:40|4864.9|4862.1|4865.4|4862.6|4865.4|4862.6|4864.5|4861.7|35
1609161710000|2020-12-28 13:21:50|4865.5|4862.7|4864.5|4861.7|4865.5|4862.7|4864.5|4861.7|5
1609161720000|2020-12-28 13:22:00|4864.4|4861.6|4865.4|4862.6|4865.4|4862.6|4863.5|4860.7|62
1609161730000|2020-12-28 13:22:10|4865.5|4862.7|4865.4|4862.6|4865.5|4862.7|4865.4|4862.6|6
1609161740000|2020-12-28 13:22:20|4866|4863.2|4866.4|4863.6|4867.2|4864.4|4866|4863.2|74
1609161750000|2020-12-28 13:22:30|4865.5|4862.7|4865.5|4862.7|4865.5|4862.7|4865.4|4862.6|33
1609161760000|2020-12-28 13:22:40|||||||||3
1609161770000|2020-12-28 13:22:50|4865.4|4862.6|4866.4|4863.6|4866.5|4863.7|4865.4|4862.6|17
1609161780000|2020-12-28 13:23:00|4865.5|4862.7|4865.5|4862.7|4865.5|4862.7|4865.4|4862.6|10
1609161790000|2020-12-28 13:23:10|4865.4|4862.6|4863.4|4860.6|4865.4|4862.6|4863.4|4860.6|22
1609161800000|2020-12-28 13:23:20|4862.9|4860.1|4864.4|4861.6|4864.4|4861.6|4862.9|4860.1|29
1609161810000|2020-12-28 13:23:30|4864.2|4861.4|4864.2|4861.4|4864.4|4861.6|4864.2|4861.4|0
1609161820000|2020-12-28 13:23:40|4863.9|4861.1|4863.4|4860.6|4863.9|4861.1|4863.2|4860.4|22
1609161830000|2020-12-28 13:23:50|||||||||1
1609161840000|2020-12-28 13:24:00|4862.7|4859.9|4859.5|4856.7|4862.7|4859.9|4859.4|4856.6|142
1609161850000|2020-12-28 13:24:10|4859.4|4856.6|4856.4|4853.6|4859.5|4856.7|4854|4851.2|511
1609161860000|2020-12-28 13:24:20|4856.2|4853.4|4855.5|4852.7|4856.5|4853.7|4855.4|4852.6|129
1609161870000|2020-12-28 13:24:30|4855.4|4852.6|4855.4|4852.6|4855.5|4852.7|4854.5|4851.7|45
1609161880000|2020-12-28 13:24:40|4855.5|4852.7|4856.4|4853.6|4856.5|4853.7|4855.4|4852.6|50
1609161890000|2020-12-28 13:24:50|4856.5|4853.7|4854.5|4851.7|4856.5|4853.7|4854.5|4851.7|44
1609161900000|2020-12-28 13:25:00|4855.5|4852.7|4851.4|4848.6|4855.5|4852.7|4851|4848.2|127
1609161910000|2020-12-28 13:25:10|4851.5|4848.7|4851.2|4848.4|4851.5|4848.7|4849.5|4846.7|106
1609161920000|2020-12-28 13:25:20|4850.5|4847.7|4849.5|4846.7|4852.2|4849.4|4849.5|4846.7|65
1609161930000|2020-12-28 13:25:30|4849.4|4846.6|4850.4|4847.6|4851.4|4848.6|4848.5|4845.7|137
1609161940000|2020-12-28 13:25:40|4850.5|4847.7|4850.5|4847.7|4851.4|4848.6|4849.4|4846.6|78
1609161950000|2020-12-28 13:25:50|4850.9|4848.1|4850.4|4847.6|4851.5|4848.7|4850.4|4847.6|73
1609161960000|2020-12-28 13:26:00|4850.5|4847.7|4850.4|4847.6|4851.9|4849.1|4850.4|4847.6|86
1609161970000|2020-12-28 13:26:10|4850.5|4847.7|4848.5|4845.7|4851.4|4848.6|4848.2|4845.4|130
1609161980000|2020-12-28 13:26:20|4848.4|4845.6|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|51
1609161990000|2020-12-28 13:26:30|4848.2|4845.4|4848.5|4845.7|4849.2|4846.4|4847.5|4844.7|49
1609162000000|2020-12-28 13:26:40|4848.4|4845.6|4845.4|4842.6|4848.4|4845.6|4844.5|4841.7|96
1609162010000|2020-12-28 13:26:50|4845.5|4842.7|4845.5|4842.7|4846.2|4843.4|4845.2|4842.4|50
1609162020000|2020-12-28 13:27:00|4846.5|4843.7|4849.2|4846.4|4849.4|4846.6|4845.5|4842.7|95
1609162030000|2020-12-28 13:27:10|4849.4|4846.6|4849.4|4846.6|4850.5|4847.7|4849.2|4846.4|88
1609162040000|2020-12-28 13:27:20|4848.7|4845.9|4848.4|4845.6|4849.4|4846.6|4848.2|4845.4|92
1609162050000|2020-12-28 13:27:30|4848.5|4845.7|4849.4|4846.6|4849.5|4846.7|4848.5|4845.7|14
1609162060000|2020-12-28 13:27:40|4849.5|4846.7|4848.5|4845.7|4849.5|4846.7|4848.5|4845.7|14
1609162070000|2020-12-28 13:27:50|4847.5|4844.7|4848.4|4845.6|4848.4|4845.6|4847.4|4844.6|54
1609162080000|2020-12-28 13:28:00|4847.5|4844.7|4848.4|4845.6|4849.2|4846.4|4847.5|4844.7|33
1609162090000|2020-12-28 13:28:10|4847.7|4844.9|4848.5|4845.7|4849.4|4846.6|4847.5|4844.7|33
1609162100000|2020-12-28 13:28:20|4848.4|4845.6|4847.5|4844.7|4848.4|4845.6|4847.4|4844.6|34
1609162110000|2020-12-28 13:28:30|4847.9|4845.1|4852.4|4849.6|4852.4|4849.6|4847.9|4845.1|74
1609162120000|2020-12-28 13:28:40|4851.5|4848.7|4851.5|4848.7|4852.4|4849.6|4851.4|4848.6|21
1609162130000|2020-12-28 13:28:50|4852.2|4849.4|4850.5|4847.7|4852.4|4849.6|4850.4|4847.6|48
1609162140000|2020-12-28 13:29:00|4850.9|4848.1|4850.5|4847.7|4851.5|4848.7|4850.5|4847.7|23
1609162150000|2020-12-28 13:29:10|4849.7|4846.9|4850.5|4847.7|4850.5|4847.7|4849.4|4846.6|31
1609162160000|2020-12-28 13:29:20|4850.4|4847.6|4851.4|4848.6|4851.5|4848.7|4849.4|4846.6|20
1609162170000|2020-12-28 13:29:30|4850.5|4847.7|4850.5|4847.7|4850.9|4848.1|4850.4|4847.6|37
1609162180000|2020-12-28 13:29:40|4850.9|4848.1|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|25
1609162190000|2020-12-28 13:29:50|4850.2|4847.4|4850.5|4847.7|4850.9|4848.1|4850.2|4847.4|24
1609162200000|2020-12-28 13:30:00|4850.9|4848.1|4850.4|4847.6|4851.5|4848.7|4850.4|4847.6|34
1609162210000|2020-12-28 13:30:10|4850.2|4847.4|4849.4|4846.6|4850.4|4847.6|4848.4|4845.6|86
1609162220000|2020-12-28 13:30:20|4849.5|4846.7|4851.4|4848.6|4851.4|4848.6|4849.5|4846.7|50
1609162230000|2020-12-28 13:30:30|4851.2|4848.4|4851.5|4848.7|4851.5|4848.7|4850.5|4847.7|40
1609162240000|2020-12-28 13:30:40|4852.2|4849.4|4852.4|4849.6|4852.4|4849.6|4851.9|4849.1|36
1609162250000|2020-12-28 13:30:50|4852.5|4849.7|4852.5|4849.7|4853.4|4850.6|4852.5|4849.7|136
1609162260000|2020-12-28 13:31:00|4852.4|4849.6|4852.5|4849.7|4852.5|4849.7|4852.4|4849.6|14
1609162270000|2020-12-28 13:31:10|4853.4|4850.6|4853.5|4850.7|4853.5|4850.7|4852.5|4849.7|49
1609162280000|2020-12-28 13:31:20|4854.2|4851.4|4854.4|4851.6|4854.4|4851.6|4853.5|4850.7|50
1609162290000|2020-12-28 13:31:30|4854.2|4851.4|4854.4|4851.6|4854.5|4851.7|4853.5|4850.7|31
1609162300000|2020-12-28 13:31:40|4854.2|4851.4|4853.5|4850.7|4854.5|4851.7|4853.5|4850.7|29
1609162310000|2020-12-28 13:31:50|4853.4|4850.6|4855.4|4852.6|4855.4|4852.6|4853.4|4850.6|57
1609162320000|2020-12-28 13:32:00|4855.2|4852.4|4854.5|4851.7|4855.4|4852.6|4854.4|4851.6|32
1609162330000|2020-12-28 13:32:10|4854.4|4851.6|4854.4|4851.6|4855.4|4852.6|4854.2|4851.4|27
1609162340000|2020-12-28 13:32:20|4854.2|4851.4|4853.4|4850.6|4854.2|4851.4|4853.4|4850.6|12
1609162350000|2020-12-28 13:32:30|4853.5|4850.7|4853.4|4850.6|4853.5|4850.7|4853.4|4850.6|12
1609162360000|2020-12-28 13:32:40|4853.2|4850.4|4851.5|4848.7|4853.2|4850.4|4851.5|4848.7|49
1609162370000|2020-12-28 13:32:50|4851.4|4848.6|4852.5|4849.7|4852.5|4849.7|4850.5|4847.7|48
1609162380000|2020-12-28 13:33:00|4852.4|4849.6|4849.5|4846.7|4852.4|4849.6|4849.4|4846.6|60
1609162390000|2020-12-28 13:33:10|4849.4|4846.6|4851.5|4848.7|4851.9|4849.1|4848.5|4845.7|45
1609162400000|2020-12-28 13:33:20|4851.4|4848.6|4853.2|4850.4|4853.2|4850.4|4851.4|4848.6|28
1609162410000|2020-12-28 13:33:30|4853.4|4850.6|4853.4|4850.6|4853.4|4850.6|4852.2|4849.4|33
1609162420000|2020-12-28 13:33:40|4853.5|4850.7|4853.4|4850.6|4853.5|4850.7|4853.4|4850.6|18
1609162430000|2020-12-28 13:33:50|4853.2|4850.4|4853.2|4850.4|4853.4|4850.6|4852.2|4849.4|24
1609162440000|2020-12-28 13:34:00|4853.4|4850.6|4852.4|4849.6|4853.5|4850.7|4850.2|4847.4|39
1609162450000|2020-12-28 13:34:10|4851.5|4848.7|4852.2|4849.4|4852.2|4849.4|4851.4|4848.6|14
1609162460000|2020-12-28 13:34:20|4851.5|4848.7|4852.2|4849.4|4852.2|4849.4|4851.4|4848.6|20
1609162470000|2020-12-28 13:34:30|4852.4|4849.6|4851.2|4848.4|4852.4|4849.6|4851.2|4848.4|3
1609162480000|2020-12-28 13:34:40|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4849.5|4846.7|48
1609162490000|2020-12-28 13:34:50|4850.5|4847.7|4850.9|4848.1|4851.5|4848.7|4850.5|4847.7|37
1609162500000|2020-12-28 13:35:00|4850.5|4847.7|4852.4|4849.6|4852.4|4849.6|4850.5|4847.7|18
1609162510000|2020-12-28 13:35:10|4851.5|4848.7|4851.5|4848.7|4851.5|4848.7|4851.4|4848.6|26
1609162520000|2020-12-28 13:35:20|4851.4|4848.6|4851.5|4848.7|4851.5|4848.7|4851.4|4848.6|14
1609162530000|2020-12-28 13:35:30|4851.4|4848.6|4851.4|4848.6|4851.5|4848.7|4851.4|4848.6|0
1609162540000|2020-12-28 13:35:40|4851.5|4848.7|4851.5|4848.7|4851.5|4848.7|4851.4|4848.6|3
1609162550000|2020-12-28 13:35:50|4851.4|4848.6|4850.4|4847.6|4851.4|4848.6|4850.4|4847.6|26
1609162560000|2020-12-28 13:36:00|4850.2|4847.4|4850.5|4847.7|4851.2|4848.4|4849.5|4846.7|28
1609162570000|2020-12-28 13:36:10|4851.2|4848.4|4850.5|4847.7|4851.4|4848.6|4850.4|4847.6|8
1609162580000|2020-12-28 13:36:20|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.5|4846.7|18
1609162590000|2020-12-28 13:36:30|4850.5|4847.7|4849.5|4846.7|4850.5|4847.7|4849.4|4846.6|14
1609162600000|2020-12-28 13:36:40|4849.4|4846.6|4848.5|4845.7|4849.4|4846.6|4847.5|4844.7|49
1609162610000|2020-12-28 13:36:50|4849.2|4846.4|4850.5|4847.7|4850.5|4847.7|4848.4|4845.6|52
1609162620000|2020-12-28 13:37:00|4851.2|4848.4|4850.4|4847.6|4851.2|4848.4|4850.4|4847.6|30
1609162630000|2020-12-28 13:37:10|4850|4847.2|4849.4|4846.6|4850|4847.2|4849.4|4846.6|13
1609162640000|2020-12-28 13:37:20|4849.5|4846.7|4849.4|4846.6|4850.5|4847.7|4849.4|4846.6|22
1609162650000|2020-12-28 13:37:30|4848.5|4845.7|4849.5|4846.7|4849.5|4846.7|4848.5|4845.7|37
1609162660000|2020-12-28 13:37:40|4849.9|4847.1|4848.5|4845.7|4850.4|4847.6|4848.5|4845.7|72
1609162670000|2020-12-28 13:37:50|4848.4|4845.6|4847.4|4844.6|4848.4|4845.6|4846.5|4843.7|44
1609162680000|2020-12-28 13:38:00|4847.5|4844.7|4847.5|4844.7|4847.9|4845.1|4846.9|4844.1|27
1609162690000|2020-12-28 13:38:10|4847.4|4844.6|4848.4|4845.6|4848.5|4845.7|4846.5|4843.7|27
1609162700000|2020-12-28 13:38:20|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.4|4845.6|11
1609162710000|2020-12-28 13:38:30|4848.4|4845.6|4848.5|4845.7|4848.5|4845.7|4848.2|4845.4|8
1609162720000|2020-12-28 13:38:40|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|2
1609162730000|2020-12-28 13:38:50|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.4|4845.6|11
1609162740000|2020-12-28 13:39:00|4848.4|4845.6|4848.5|4845.7|4848.5|4845.7|4848.4|4845.6|9
1609162750000|2020-12-28 13:39:10|4848.4|4845.6|4847.5|4844.7|4848.4|4845.6|4847.4|4844.6|12
1609162760000|2020-12-28 13:39:20|4847.4|4844.6|4847.5|4844.7|4847.5|4844.7|4847.4|4844.6|9
1609162770000|2020-12-28 13:39:30|4847.4|4844.6|4846.4|4843.6|4847.5|4844.7|4846.4|4843.6|28
1609162780000|2020-12-28 13:39:40|4845.5|4842.7|4846.4|4843.6|4846.5|4843.7|4845.5|4842.7|41
1609162790000|2020-12-28 13:39:50|4845.7|4842.9|4846.5|4843.7|4846.5|4843.7|4845.5|4842.7|33
1609162800000|2020-12-28 13:40:00|4846.9|4844.1|4845.4|4842.6|4847.4|4844.6|4845.4|4842.6|53
1609162810000|2020-12-28 13:40:10|4845.5|4842.7|4844.4|4841.6|4845.5|4842.7|4843.5|4840.7|66
1609162820000|2020-12-28 13:40:20|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4843.5|4840.7|29
1609162830000|2020-12-28 13:40:30|4844.4|4841.6|4845.4|4842.6|4845.4|4842.6|4844.4|4841.6|33
1609162840000|2020-12-28 13:40:40|4845.5|4842.7|4845.5|4842.7|4846.4|4843.6|4845.5|4842.7|25
1609162850000|2020-12-28 13:40:50|4845.4|4842.6|4846.4|4843.6|4846.4|4843.6|4845.4|4842.6|10
1609162860000|2020-12-28 13:41:00|4845.5|4842.7|4847.4|4844.6|4847.4|4844.6|4845.5|4842.7|33
1609162870000|2020-12-28 13:41:10|4846.7|4843.9|4847.4|4844.6|4847.4|4844.6|4846.5|4843.7|26
1609162880000|2020-12-28 13:41:20|4847.5|4844.7|4848.5|4845.7|4848.5|4845.7|4847.4|4844.6|8
1609162890000|2020-12-28 13:41:30|4849.4|4846.6|4851.4|4848.6|4851.5|4848.7|4849.4|4846.6|58
1609162900000|2020-12-28 13:41:40|4850.9|4848.1|4851.4|4848.6|4851.4|4848.6|4850.4|4847.6|42
1609162910000|2020-12-28 13:41:50|4850.7|4847.9|4849.4|4846.6|4850.7|4847.9|4848.4|4845.6|51
1609162920000|2020-12-28 13:42:00|4848.2|4845.4|4849.4|4846.6|4849.4|4846.6|4848.2|4845.4|86
1609162930000|2020-12-28 13:42:10|4849.2|4846.4|4849.4|4846.6|4849.5|4846.7|4848.5|4845.7|18
1609162940000|2020-12-28 13:42:20|4849.2|4846.4|4849.2|4846.4|4849.4|4846.6|4848.5|4845.7|27
1609162950000|2020-12-28 13:42:30|4849.4|4846.6|4848.4|4845.6|4849.5|4846.7|4848.4|4845.6|31
1609162960000|2020-12-28 13:42:40|4848.5|4845.7|4846.5|4843.7|4848.5|4845.7|4846.5|4843.7|26
1609162970000|2020-12-28 13:42:50|4846.9|4844.1|4846.5|4843.7|4846.9|4844.1|4846.2|4843.4|16
1609162980000|2020-12-28 13:43:00|4847.4|4844.6|4847.4|4844.6|4847.4|4844.6|4846.4|4843.6|7
1609162990000|2020-12-28 13:43:10|4848.2|4845.4|4848.5|4845.7|4849.2|4846.4|4847.5|4844.7|43
1609163000000|2020-12-28 13:43:20|4847.5|4844.7|4848.5|4845.7|4848.5|4845.7|4847.5|4844.7|69
1609163010000|2020-12-28 13:43:30|4848.4|4845.6|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|37
1609163020000|2020-12-28 13:43:40|4847.9|4845.1|4848.5|4845.7|4849.2|4846.4|4847.9|4845.1|19
1609163030000|2020-12-28 13:43:50|4848.4|4845.6|4847.9|4845.1|4848.5|4845.7|4846.5|4843.7|48
1609163040000|2020-12-28 13:44:00|4848.2|4845.4|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|8
1609163050000|2020-12-28 13:44:10|4848.2|4845.4|4848.5|4845.7|4848.5|4845.7|4848.2|4845.4|8
1609163060000|2020-12-28 13:44:20|4849.2|4846.4|4848.4|4845.6|4849.2|4846.4|4847.5|4844.7|56
1609163070000|2020-12-28 13:44:30|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|3
1609163080000|2020-12-28 13:44:40|4848.4|4845.6|4848.4|4845.6|4848.5|4845.7|4848.4|4845.6|1
1609163090000|2020-12-28 13:44:50|4848.5|4845.7|4848.5|4845.7|4849|4846.2|4848.5|4845.7|11
1609163100000|2020-12-28 13:45:00|4847.5|4844.7|4846.5|4843.7|4848.4|4845.6|4846.5|4843.7|42
1609163110000|2020-12-28 13:45:10|4845.5|4842.7|4845.5|4842.7|4846|4843.2|4845.5|4842.7|38
1609163120000|2020-12-28 13:45:20|4846.2|4843.4|4846.5|4843.7|4846.5|4843.7|4846.2|4843.4|16
1609163130000|2020-12-28 13:45:30|4847.5|4844.7|4846.5|4843.7|4847.5|4844.7|4846.5|4843.7|28
1609163140000|2020-12-28 13:45:40|4846.4|4843.6|4845.5|4842.7|4846.4|4843.6|4845.5|4842.7|11
1609163150000|2020-12-28 13:45:50|4844.9|4842.1|4842.5|4839.7|4844.9|4842.1|4842.5|4839.7|100
1609163160000|2020-12-28 13:46:00|||||||||6
1609163170000|2020-12-28 13:46:10|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4838.5|4835.7|164
1609163180000|2020-12-28 13:46:20|4840.4|4837.6|4840|4837.2|4840.4|4837.6|4839.5|4836.7|86
1609163190000|2020-12-28 13:46:30|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4838.5|4835.7|48
1609163200000|2020-12-28 13:46:40|4840.5|4837.7|4841.5|4838.7|4841.5|4838.7|4840|4837.2|33
1609163210000|2020-12-28 13:46:50|4842.2|4839.4|4839.5|4836.7|4842.4|4839.6|4839.5|4836.7|52
1609163220000|2020-12-28 13:47:00|4839.4|4836.6|4838.5|4835.7|4839.5|4836.7|4837.5|4834.7|64
1609163230000|2020-12-28 13:47:10|4839.2|4836.4|4840.5|4837.7|4840.5|4837.7|4839.2|4836.4|32
1609163240000|2020-12-28 13:47:20|4839.5|4836.7|4839.4|4836.6|4839.5|4836.7|4839.4|4836.6|15
1609163250000|2020-12-28 13:47:30|4839.5|4836.7|4839.4|4836.6|4839.5|4836.7|4839.4|4836.6|7
1609163260000|2020-12-28 13:47:40|4838.7|4835.9|4838|4835.2|4838.7|4835.9|4837.5|4834.7|133
1609163270000|2020-12-28 13:47:50|4838.4|4835.6|4835.5|4832.7|4838.4|4835.6|4834.5|4831.7|226
1609163280000|2020-12-28 13:48:00|4835.4|4832.6|4835.4|4832.6|4836.4|4833.6|4834.4|4831.6|123
1609163290000|2020-12-28 13:48:10|4835.5|4832.7|4836.4|4833.6|4836.4|4833.6|4835.2|4832.4|352
1609163300000|2020-12-28 13:48:20|4836.5|4833.7|4836.4|4833.6|4837.5|4834.7|4836.4|4833.6|22
1609163310000|2020-12-28 13:48:30|4836.5|4833.7|4836.4|4833.6|4836.5|4833.7|4836.2|4833.4|8
1609163320000|2020-12-28 13:48:40|4836.2|4833.4|4835.5|4832.7|4836.5|4833.7|4835.5|4832.7|41
1609163330000|2020-12-28 13:48:50|4836.2|4833.4|4834.5|4831.7|4837.2|4834.4|4834.4|4831.6|91
1609163340000|2020-12-28 13:49:00|4834.4|4831.6|4834.9|4832.1|4835.4|4832.6|4833.5|4830.7|120
1609163350000|2020-12-28 13:49:10|4834.5|4831.7|4834.5|4831.7|4835.2|4832.4|4833.5|4830.7|32
1609163360000|2020-12-28 13:49:20|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|10
1609163370000|2020-12-28 13:49:30|4834.5|4831.7|4834.5|4831.7|4835.4|4832.6|4833.5|4830.7|76
1609163380000|2020-12-28 13:49:40|4834.9|4832.1|4832.5|4829.7|4835.4|4832.6|4831.5|4828.7|186
1609163390000|2020-12-28 13:49:50|4833.5|4830.7|4834.5|4831.7|4835.4|4832.6|4833.5|4830.7|119
1609163400000|2020-12-28 13:50:00|4834.4|4831.6|4835.5|4832.7|4835.5|4832.7|4832.5|4829.7|77
1609163410000|2020-12-28 13:50:10|4836.2|4833.4|4837.4|4834.6|4837.5|4834.7|4835.5|4832.7|73
1609163420000|2020-12-28 13:50:20|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|4836.5|4833.7|31
1609163430000|2020-12-28 13:50:30|4837.9|4835.1|4838.2|4835.4|4838.5|4835.7|4837.2|4834.4|32
1609163440000|2020-12-28 13:50:40|4837.5|4834.7|4837.5|4834.7|4838.2|4835.4|4836.5|4833.7|69
1609163450000|2020-12-28 13:50:50|4837.4|4834.6|4837.5|4834.7|4839.2|4836.4|4837.2|4834.4|122
1609163460000|2020-12-28 13:51:00|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4836.5|4833.7|181
1609163470000|2020-12-28 13:51:10|4836.5|4833.7|4838.2|4835.4|4838.2|4835.4|4836.5|4833.7|48
1609163480000|2020-12-28 13:51:20|4838.4|4835.6|4837.4|4834.6|4838.4|4835.6|4836.5|4833.7|114
1609163490000|2020-12-28 13:51:30|4838.4|4835.6|4839.4|4836.6|4840.2|4837.4|4838.4|4835.6|149
1609163500000|2020-12-28 13:51:40|4839.5|4836.7|4839.4|4836.6|4840.2|4837.4|4839.2|4836.4|47
1609163510000|2020-12-28 13:51:50|4839.2|4836.4|4840.4|4837.6|4840.5|4837.7|4839.2|4836.4|38
1609163520000|2020-12-28 13:52:00|4840.5|4837.7|4841.2|4838.4|4841.5|4838.7|4840.5|4837.7|41
1609163530000|2020-12-28 13:52:10|4841.4|4838.6|4841.4|4838.6|4841.5|4838.7|4840.2|4837.4|64
1609163540000|2020-12-28 13:52:20|4841.5|4838.7|4843.2|4840.4|4843.2|4840.4|4841.5|4838.7|71
1609163550000|2020-12-28 13:52:30|4842.4|4839.6|4843.4|4840.6|4843.4|4840.6|4842.4|4839.6|44
1609163560000|2020-12-28 13:52:40|4843.5|4840.7|4843.4|4840.6|4843.5|4840.7|4842.5|4839.7|42
1609163570000|2020-12-28 13:52:50|4843.5|4840.7|4843.4|4840.6|4843.5|4840.7|4843.4|4840.6|8
1609163580000|2020-12-28 13:53:00|4843.7|4840.9|4842.4|4839.6|4844.5|4841.7|4842.2|4839.4|98
1609163590000|2020-12-28 13:53:10|4842.5|4839.7|4845.2|4842.4|4845.4|4842.6|4842.4|4839.6|55
1609163600000|2020-12-28 13:53:20|4845.4|4842.6|4849.2|4846.4|4849.4|4846.6|4845.4|4842.6|164
1609163610000|2020-12-28 13:53:30|4849.5|4846.7|4848.4|4845.6|4850.4|4847.6|4847.9|4845.1|83
1609163620000|2020-12-28 13:53:40|4847.5|4844.7|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|46
1609163630000|2020-12-28 13:53:50|4847.9|4845.1|4847.4|4844.6|4848.4|4845.6|4846.5|4843.7|132
1609163640000|2020-12-28 13:54:00|4848|4845.2|4850.2|4847.4|4850.4|4847.6|4848|4845.2|74
1609163650000|2020-12-28 13:54:10|4849.5|4846.7|4849.2|4846.4|4850.2|4847.4|4849.2|4846.4|45
1609163660000|2020-12-28 13:54:20|4848.5|4845.7|4850.2|4847.4|4850.2|4847.4|4848.4|4845.6|35
1609163670000|2020-12-28 13:54:30|4849.5|4846.7|4849.5|4846.7|4850.2|4847.4|4849.2|4846.4|16
1609163680000|2020-12-28 13:54:40|4849.4|4846.6|4848.5|4845.7|4849.4|4846.6|4848.2|4845.4|24
1609163690000|2020-12-28 13:54:50|4848.4|4845.6|4849.4|4846.6|4849.4|4846.6|4848.4|4845.6|12
1609163700000|2020-12-28 13:55:00|4849.2|4846.4|4848.4|4845.6|4849.2|4846.4|4847.5|4844.7|48
1609163710000|2020-12-28 13:55:10|4848.2|4845.4|4846.5|4843.7|4848.2|4845.4|4846.5|4843.7|23
1609163720000|2020-12-28 13:55:20|4845.5|4842.7|4844.5|4841.7|4845.5|4842.7|4843.5|4840.7|86
1609163730000|2020-12-28 13:55:30|4845.2|4842.4|4844.4|4841.6|4845.2|4842.4|4843.5|4840.7|75
1609163740000|2020-12-28 13:55:40|4844.2|4841.4|4845.4|4842.6|4845.4|4842.6|4844.2|4841.4|33
1609163750000|2020-12-28 13:55:50|4845.2|4842.4|4845.4|4842.6|4845.4|4842.6|4844.2|4841.4|24
1609163760000|2020-12-28 13:56:00|4845.5|4842.7|4845.5|4842.7|4845.9|4843.1|4845.4|4842.6|15
1609163770000|2020-12-28 13:56:10|4845.4|4842.6|4847.4|4844.6|4847.4|4844.6|4845.4|4842.6|26
1609163780000|2020-12-28 13:56:20|4847.5|4844.7|4846.2|4843.4|4847.5|4844.7|4845.2|4842.4|68
1609163790000|2020-12-28 13:56:30|4846.4|4843.6|4844.4|4841.6|4846.4|4843.6|4844.4|4841.6|31
1609163800000|2020-12-28 13:56:40|4844.2|4841.4|4843.4|4840.6|4844.2|4841.4|4842.5|4839.7|28
1609163810000|2020-12-28 13:56:50|4843.5|4840.7|4843.5|4840.7|4844.2|4841.4|4843.4|4840.6|23
1609163820000|2020-12-28 13:57:00|4843.9|4841.1|4843.5|4840.7|4843.9|4841.1|4842.2|4839.4|31
1609163830000|2020-12-28 13:57:10|4844.2|4841.4|4845.5|4842.7|4845.9|4843.1|4843.5|4840.7|23
1609163840000|2020-12-28 13:57:20|4845.4|4842.6|4845.4|4842.6|4846.2|4843.4|4845.2|4842.4|43
1609163850000|2020-12-28 13:57:30|4845.2|4842.4|4845.4|4842.6|4845.4|4842.6|4845.2|4842.4|13
1609163860000|2020-12-28 13:57:40|4844.7|4841.9|4844.2|4841.4|4844.7|4841.9|4843.2|4840.4|49
1609163870000|2020-12-28 13:57:50|4843.5|4840.7|4844.2|4841.4|4844.2|4841.4|4843.2|4840.4|20
1609163880000|2020-12-28 13:58:00|4844.4|4841.6|4844.2|4841.4|4844.5|4841.7|4843.4|4840.6|17
1609163890000|2020-12-28 13:58:10|4843.9|4841.1|4844.2|4841.4|4844.2|4841.4|4843.5|4840.7|5
1609163900000|2020-12-28 13:58:20|4843.9|4841.1|4844.2|4841.4|4844.2|4841.4|4843.2|4840.4|13
1609163910000|2020-12-28 13:58:30|4843.4|4840.6|4843.5|4840.7|4843.5|4840.7|4843.2|4840.4|28
1609163920000|2020-12-28 13:58:40|4843.2|4840.4|4843.5|4840.7|4844.2|4841.4|4843.2|4840.4|18
1609163930000|2020-12-28 13:58:50|4843.4|4840.6|4844.2|4841.4|4844.2|4841.4|4843.4|4840.6|8
1609163940000|2020-12-28 13:59:00|4844.5|4841.7|4844.4|4841.6|4844.5|4841.7|4844.2|4841.4|3
1609163950000|2020-12-28 13:59:10|4844.7|4841.9|4844.4|4841.6|4845.2|4842.4|4844.2|4841.4|13
1609163960000|2020-12-28 13:59:20|4844.5|4841.7|4844.4|4841.6|4844.7|4841.9|4844.4|4841.6|8
1609163970000|2020-12-28 13:59:30|4844.7|4841.9|4846.4|4843.6|4847.4|4844.6|4844.7|4841.9|38
1609163980000|2020-12-28 13:59:40|4846.2|4843.4|4846.5|4843.7|4846.5|4843.7|4846.2|4843.4|4
1609163990000|2020-12-28 13:59:50|4847.2|4844.4|4845.4|4842.6|4847.2|4844.4|4845.4|4842.6|53
1609164000000|2020-12-28 14:00:00|4845.2|4842.4|4852.4|4849.6|4852.9|4850.1|4845.2|4842.4|253
1609164010000|2020-12-28 14:00:10|4853|4850.2|4851.9|4849.1|4853.5|4850.7|4850.2|4847.4|357
1609164020000|2020-12-28 14:00:20|4852.2|4849.4|4852.4|4849.6|4853.2|4850.4|4852.2|4849.4|40
1609164030000|2020-12-28 14:00:30|4852.2|4849.4|4850.5|4847.7|4852.4|4849.6|4850.4|4847.6|43
1609164040000|2020-12-28 14:00:40|4850.4|4847.6|4849.4|4846.6|4850.4|4847.6|4849.4|4846.6|20
1609164050000|2020-12-28 14:00:50|4848.5|4845.7|4850.4|4847.6|4850.4|4847.6|4848.4|4845.6|49
1609164060000|2020-12-28 14:01:00|4850.9|4848.1|4852.4|4849.6|4852.5|4849.7|4849.2|4846.4|53
1609164070000|2020-12-28 14:01:10|4852.5|4849.7|4853.2|4850.4|4853.2|4850.4|4851.2|4848.4|87
1609164080000|2020-12-28 14:01:20|4852.5|4849.7|4852.5|4849.7|4853.4|4850.6|4852.4|4849.6|57
1609164090000|2020-12-28 14:01:30|4853.2|4850.4|4851.2|4848.4|4853.2|4850.4|4850.2|4847.4|100
1609164100000|2020-12-28 14:01:40|4851.4|4848.6|4851.4|4848.6|4851.4|4848.6|4851.2|4848.4|19
1609164110000|2020-12-28 14:01:50|4851.5|4848.7|4854.4|4851.6|4854.4|4851.6|4851.5|4848.7|120
1609164120000|2020-12-28 14:02:00|4854.5|4851.7|4856.2|4853.4|4857.2|4854.4|4854.2|4851.4|192
1609164130000|2020-12-28 14:02:10|4855.4|4852.6|4856.2|4853.4|4856.5|4853.7|4855.4|4852.6|47
1609164140000|2020-12-28 14:02:20|4855.5|4852.7|4857.2|4854.4|4857.2|4854.4|4855.4|4852.6|43
1609164150000|2020-12-28 14:02:30|4856.5|4853.7|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|100
1609164160000|2020-12-28 14:02:40|4857.2|4854.4|4857.4|4854.6|4857.4|4854.6|4856.5|4853.7|85
1609164170000|2020-12-28 14:02:50|4857.5|4854.7|4858.2|4855.4|4858.4|4855.6|4857.5|4854.7|54
1609164180000|2020-12-28 14:03:00|4858.4|4855.6|4852.4|4849.6|4858.4|4855.6|4852.4|4849.6|252
1609164190000|2020-12-28 14:03:10|4852.2|4849.4|4856.5|4853.7|4858.2|4855.4|4852.2|4849.4|91
1609164200000|2020-12-28 14:03:20|4856.4|4853.6|4858.5|4855.7|4858.5|4855.7|4856.4|4853.6|92
1609164210000|2020-12-28 14:03:30|4858.2|4855.4|4860.2|4857.4|4861.2|4858.4|4858.2|4855.4|110
1609164220000|2020-12-28 14:03:40|4859.5|4856.7|4858.4|4855.6|4860.4|4857.6|4858.4|4855.6|52
1609164230000|2020-12-28 14:03:50|4858.2|4855.4|4856.4|4853.6|4858.4|4855.6|4855.5|4852.7|47
1609164240000|2020-12-28 14:04:00|4855.9|4853.1|4852.5|4849.7|4855.9|4853.1|4851.5|4848.7|99
1609164250000|2020-12-28 14:04:10|4853.2|4850.4|4848.5|4845.7|4853.5|4850.7|4848.2|4845.4|89
1609164260000|2020-12-28 14:04:20|4848.4|4845.6|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|62
1609164270000|2020-12-28 14:04:30|4848.4|4845.6|4848.5|4845.7|4848.5|4845.7|4848.4|4845.6|13
1609164280000|2020-12-28 14:04:40|4849.2|4846.4|4847.4|4844.6|4849.5|4846.7|4847.4|4844.6|138
1609164290000|2020-12-28 14:04:50|4846.5|4843.7|4846.5|4843.7|4847.5|4844.7|4845.7|4842.9|59
1609164300000|2020-12-28 14:05:00|4846.4|4843.6|4847.5|4844.7|4848.5|4845.7|4845.4|4842.6|104
1609164310000|2020-12-28 14:05:10|4848.2|4845.4|4847.5|4844.7|4848.2|4845.4|4847.4|4844.6|14
1609164320000|2020-12-28 14:05:20|4848.2|4845.4|4846.4|4843.6|4848.2|4845.4|4845.5|4842.7|79
1609164330000|2020-12-28 14:05:30|4846|4843.2|4845.5|4842.7|4846.2|4843.4|4845.2|4842.4|42
1609164340000|2020-12-28 14:05:40|4845.4|4842.6|4844.5|4841.7|4845.4|4842.6|4844.5|4841.7|50
1609164350000|2020-12-28 14:05:50|4844.4|4841.6|4844.5|4841.7|4844.5|4841.7|4844.4|4841.6|15
1609164360000|2020-12-28 14:06:00|4844.4|4841.6|4841.5|4838.7|4844.5|4841.7|4841.4|4838.6|84
1609164370000|2020-12-28 14:06:10|4841.4|4838.6|4838.5|4835.7|4841.4|4838.6|4837.5|4834.7|208
1609164380000|2020-12-28 14:06:20|4838.4|4835.6|4836.4|4833.6|4839.5|4836.7|4835.5|4832.7|242
1609164390000|2020-12-28 14:06:30|4836.2|4833.4|4835.5|4832.7|4836.2|4833.4|4834.5|4831.7|116
1609164400000|2020-12-28 14:06:40|4834.5|4831.7|4834.2|4831.4|4836.2|4833.4|4832.4|4829.6|197
1609164410000|2020-12-28 14:06:50|4834.4|4831.6|4832.5|4829.7|4834.4|4831.6|4831.2|4828.4|143
1609164420000|2020-12-28 14:07:00|4833.2|4830.4|4831.4|4828.6|4833.2|4830.4|4830.7|4827.9|137
1609164430000|2020-12-28 14:07:10|4831.2|4828.4|4830.5|4827.7|4831.4|4828.6|4829.5|4826.7|140
1609164440000|2020-12-28 14:07:20|4831.2|4828.4|4831.4|4828.6|4833.2|4830.4|4831.2|4828.4|133
1609164450000|2020-12-28 14:07:30|4831.5|4828.7|4832.4|4829.6|4833.2|4830.4|4831.2|4828.4|113
1609164460000|2020-12-28 14:07:40|4833|4830.2|4834.2|4831.4|4835.2|4832.4|4832.2|4829.4|102
1609164470000|2020-12-28 14:07:50|4835.2|4832.4|4836.4|4833.6|4837.4|4834.6|4835.2|4832.4|82
1609164480000|2020-12-28 14:08:00|4836.5|4833.7|4838.4|4835.6|4839.2|4836.4|4836.4|4833.6|103
1609164490000|2020-12-28 14:08:10|4837.7|4834.9|4838.2|4835.4|4838.2|4835.4|4837.2|4834.4|61
1609164500000|2020-12-28 14:08:20|4839|4836.2|4838.2|4835.4|4839.4|4836.6|4838.2|4835.4|44
1609164510000|2020-12-28 14:08:30|4837.5|4834.7|4839.2|4836.4|4839.2|4836.4|4837.4|4834.6|46
1609164520000|2020-12-28 14:08:40|4838.9|4836.1|4836.9|4834.1|4839.2|4836.4|4836.9|4834.1|69
1609164530000|2020-12-28 14:08:50|4837.2|4834.4|4837.2|4834.4|4838.2|4835.4|4836.9|4834.1|27
1609164540000|2020-12-28 14:09:00|4836.5|4833.7|4835.4|4832.6|4837.2|4834.4|4835.2|4832.4|55
1609164550000|2020-12-28 14:09:10|4835.2|4832.4|4831.2|4828.4|4836.2|4833.4|4831.2|4828.4|77
1609164560000|2020-12-28 14:09:20|4831.4|4828.6|4831.5|4828.7|4832.4|4829.6|4831.4|4828.6|58
1609164570000|2020-12-28 14:09:30|4831.2|4828.4|4830.5|4827.7|4832.2|4829.4|4830.4|4827.6|63
1609164580000|2020-12-28 14:09:40|4830.2|4827.4|4832.2|4829.4|4832.2|4829.4|4830.2|4827.4|39
1609164590000|2020-12-28 14:09:50|4831.9|4829.1|4831.4|4828.6|4831.9|4829.1|4831.2|4828.4|12
1609164600000|2020-12-28 14:10:00|4831.2|4828.4|4833.2|4830.4|4833.2|4830.4|4831.2|4828.4|58
1609164610000|2020-12-28 14:10:10|4834.2|4831.4|4832.4|4829.6|4834.2|4831.4|4832.2|4829.4|99
1609164620000|2020-12-28 14:10:20|4832.5|4829.7|4832.2|4829.4|4833.4|4830.6|4832.2|4829.4|37
1609164630000|2020-12-28 14:10:30|4831.5|4828.7|4831.2|4828.4|4832.2|4829.4|4830.5|4827.7|80
1609164640000|2020-12-28 14:10:40|4830.5|4827.7|4828.4|4825.6|4831.2|4828.4|4827.2|4824.4|150
1609164650000|2020-12-28 14:10:50|4828.2|4825.4|4826.4|4823.6|4828.2|4825.4|4824.5|4821.7|185
1609164660000|2020-12-28 14:11:00|4826.5|4823.7|4825.2|4822.4|4826.5|4823.7|4824.5|4821.7|107
1609164670000|2020-12-28 14:11:10|4824.5|4821.7|4822.5|4819.7|4825.5|4822.7|4821.5|4818.7|325
1609164680000|2020-12-28 14:11:20|4821.5|4818.7|4819.4|4816.6|4821.9|4819.1|4818.5|4815.7|158
1609164690000|2020-12-28 14:11:30|4819.2|4816.4|4821.2|4818.4|4821.2|4818.4|4818.5|4815.7|259
1609164700000|2020-12-28 14:11:40|4820.5|4817.7|4819.4|4816.6|4821.2|4818.4|4818.4|4815.6|71
1609164710000|2020-12-28 14:11:50|4818.5|4815.7|4820.5|4817.7|4820.5|4817.7|4817.5|4814.7|85
1609164720000|2020-12-28 14:12:00|4820.4|4817.6|4819.5|4816.7|4821.2|4818.4|4819.4|4816.6|125
1609164730000|2020-12-28 14:12:10|4819.9|4817.1|4819.5|4816.7|4820.5|4817.7|4818.5|4815.7|72
1609164740000|2020-12-28 14:12:20|4819.4|4816.6|4821.5|4818.7|4821.5|4818.7|4818.4|4815.6|118
1609164750000|2020-12-28 14:12:30|4821.4|4818.6|4820.5|4817.7|4821.5|4818.7|4820.4|4817.6|38
1609164760000|2020-12-28 14:12:40|4820.4|4817.6|4818.5|4815.7|4820.5|4817.7|4818.5|4815.7|58
1609164770000|2020-12-28 14:12:50|4818.4|4815.6|4815.5|4812.7|4818.5|4815.7|4815.4|4812.6|129
1609164780000|2020-12-28 14:13:00|4815.9|4813.1|4816.5|4813.7|4817.4|4814.6|4815.4|4812.6|67
1609164790000|2020-12-28 14:13:10|4816.4|4813.6|4819.2|4816.4|4819.2|4816.4|4816.4|4813.6|100
1609164800000|2020-12-28 14:13:20|4818.4|4815.6|4817.4|4814.6|4818.4|4815.6|4815.5|4812.7|111
1609164810000|2020-12-28 14:13:30|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4815.5|4812.7|66
1609164820000|2020-12-28 14:13:40|4817.4|4814.6|4819.4|4816.6|4819.4|4816.6|4817.4|4814.6|76
1609164830000|2020-12-28 14:13:50|4819.5|4816.7|4820.5|4817.7|4821.2|4818.4|4819.5|4816.7|84
1609164840000|2020-12-28 14:14:00|4820.4|4817.6|4817.4|4814.6|4820.5|4817.7|4816.5|4813.7|69
1609164850000|2020-12-28 14:14:10|4817.2|4814.4|4816.5|4813.7|4817.2|4814.4|4815.5|4812.7|74
1609164860000|2020-12-28 14:14:20|4816.4|4813.6|4817.5|4814.7|4817.5|4814.7|4816.4|4813.6|35
1609164870000|2020-12-28 14:14:30|4817.9|4815.1|4819.4|4816.6|4819.9|4817.1|4817.2|4814.4|58
1609164880000|2020-12-28 14:14:40|4819.5|4816.7|4820.2|4817.4|4821.2|4818.4|4819.5|4816.7|60
1609164890000|2020-12-28 14:14:50|4820.4|4817.6|4817.4|4814.6|4820.5|4817.7|4817.4|4814.6|38
1609164900000|2020-12-28 14:15:00|4816.5|4813.7|4819.2|4816.4|4819.4|4816.6|4814.5|4811.7|187
1609164910000|2020-12-28 14:15:10|4818.9|4816.1|4818.2|4815.4|4819.2|4816.4|4817.4|4814.6|21
1609164920000|2020-12-28 14:15:20|4817.5|4814.7|4821.2|4818.4|4821.4|4818.6|4817.4|4814.6|59
1609164930000|2020-12-28 14:15:30|4820.5|4817.7|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|83
1609164940000|2020-12-28 14:15:40|4820.5|4817.7|4821.4|4818.6|4822.5|4819.7|4820.2|4817.4|48
1609164950000|2020-12-28 14:15:50|4821.2|4818.4|4821.4|4818.6|4822.2|4819.4|4820.5|4817.7|43
1609164960000|2020-12-28 14:16:00|4821.2|4818.4|4821.5|4818.7|4822.5|4819.7|4821.2|4818.4|63
1609164970000|2020-12-28 14:16:10|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|21
1609164980000|2020-12-28 14:16:20|4821.5|4818.7|4824.4|4821.6|4824.4|4821.6|4821.2|4818.4|90
1609164990000|2020-12-28 14:16:30|4824.2|4821.4|4823.2|4820.4|4824.2|4821.4|4822.2|4819.4|57
1609165000000|2020-12-28 14:16:40|4823.5|4820.7|4826.5|4823.7|4826.5|4823.7|4823.4|4820.6|96
1609165010000|2020-12-28 14:16:50|4826.4|4823.6|4825.4|4822.6|4827.2|4824.4|4825.2|4822.4|55
1609165020000|2020-12-28 14:17:00|4825.5|4822.7|4827.4|4824.6|4827.5|4824.7|4825.5|4822.7|118
1609165030000|2020-12-28 14:17:10|4827.5|4824.7|4828.4|4825.6|4828.5|4825.7|4826.9|4824.1|130
1609165040000|2020-12-28 14:17:20|4827.5|4824.7|4828.4|4825.6|4828.5|4825.7|4827.4|4824.6|84
1609165050000|2020-12-28 14:17:30|4828.2|4825.4|4827.5|4824.7|4828.4|4825.6|4827.4|4824.6|47
1609165060000|2020-12-28 14:17:40|4827.4|4824.6|4827.4|4824.6|4827.5|4824.7|4825.5|4822.7|71
1609165070000|2020-12-28 14:17:50|4827.2|4824.4|4828.4|4825.6|4828.4|4825.6|4827.2|4824.4|38
1609165080000|2020-12-28 14:18:00|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4827.5|4824.7|11
1609165090000|2020-12-28 14:18:10|4827.9|4825.1|4825.9|4823.1|4828.2|4825.4|4825.9|4823.1|44
1609165100000|2020-12-28 14:18:20|4825.5|4822.7|4826.4|4823.6|4826.4|4823.6|4825.4|4822.6|45
1609165110000|2020-12-28 14:18:30|4826.2|4823.4|4826.2|4823.4|4826.4|4823.6|4825.9|4823.1|13
1609165120000|2020-12-28 14:18:40|4825.9|4823.1|4822.2|4819.4|4825.9|4823.1|4822.2|4819.4|45
1609165130000|2020-12-28 14:18:50|4823.2|4820.4|4823.5|4820.7|4824.4|4821.6|4823.2|4820.4|49
1609165140000|2020-12-28 14:19:00|4823.4|4820.6|4822.4|4819.6|4823.9|4821.1|4822.2|4819.4|25
1609165150000|2020-12-28 14:19:10|4822.5|4819.7|4821.5|4818.7|4822.5|4819.7|4821.4|4818.6|55
1609165160000|2020-12-28 14:19:20|4821.4|4818.6|4821.5|4818.7|4821.5|4818.7|4820.2|4817.4|40
1609165170000|2020-12-28 14:19:30|4821.4|4818.6|4821.2|4818.4|4822.2|4819.4|4820.5|4817.7|69
1609165180000|2020-12-28 14:19:40|4820.5|4817.7|4824.2|4821.4|4824.2|4821.4|4820.5|4817.7|46
1609165190000|2020-12-28 14:19:50|4824.4|4821.6|4823.2|4820.4|4824.4|4821.6|4822.5|4819.7|31
1609165200000|2020-12-28 14:20:00|4822.5|4819.7|4819.5|4816.7|4823.2|4820.4|4819.5|4816.7|62
1609165210000|2020-12-28 14:20:10|4819.4|4816.6|4817.2|4814.4|4819.5|4816.7|4817.2|4814.4|41
1609165220000|2020-12-28 14:20:20|4817.5|4814.7|4815.2|4812.4|4818.2|4815.4|4815.2|4812.4|81
1609165230000|2020-12-28 14:20:30|4815.5|4812.7|4817.2|4814.4|4817.5|4814.7|4815.5|4812.7|65
1609165240000|2020-12-28 14:20:40|4816.5|4813.7|4817.2|4814.4|4817.2|4814.4|4816.5|4813.7|20
1609165250000|2020-12-28 14:20:50|4817.4|4814.6|4818.2|4815.4|4818.4|4815.6|4817.2|4814.4|26
1609165260000|2020-12-28 14:21:00|4817.5|4814.7|4815.2|4812.4|4817.5|4814.7|4813.5|4810.7|78
1609165270000|2020-12-28 14:21:10|4815.5|4812.7|4816.2|4813.4|4816.5|4813.7|4815.2|4812.4|19
1609165280000|2020-12-28 14:21:20|4816.5|4813.7|4816.2|4813.4|4816.5|4813.7|4816.2|4813.4|10
1609165290000|2020-12-28 14:21:30|4815.5|4812.7|4816.2|4813.4|4816.2|4813.4|4815.2|4812.4|26
1609165300000|2020-12-28 14:21:40|4815.9|4813.1|4816.4|4813.6|4817.4|4814.6|4815.2|4812.4|33
1609165310000|2020-12-28 14:21:50|4816.2|4813.4|4817.2|4814.4|4817.2|4814.4|4815.2|4812.4|17
1609165320000|2020-12-28 14:22:00|4817.4|4814.6|4820.2|4817.4|4820.2|4817.4|4817.4|4814.6|37
1609165330000|2020-12-28 14:22:10|4820.4|4817.6|4820.2|4817.4|4820.4|4817.6|4819.4|4816.6|26
1609165340000|2020-12-28 14:22:20|4819.5|4816.7|4817.4|4814.6|4820.2|4817.4|4817.4|4814.6|36
1609165350000|2020-12-28 14:22:30|4818.2|4815.4|4818.4|4815.6|4818.5|4815.7|4817.2|4814.4|27
1609165360000|2020-12-28 14:22:40|4818.2|4815.4|4818.4|4815.6|4819.2|4816.4|4817.4|4814.6|45
1609165370000|2020-12-28 14:22:50|4819.2|4816.4|4818.4|4815.6|4819.2|4816.4|4818.4|4815.6|18
1609165380000|2020-12-28 14:23:00|4819.2|4816.4|4821.4|4818.6|4821.4|4818.6|4818.4|4815.6|36
1609165390000|2020-12-28 14:23:10|4821.2|4818.4|4820.2|4817.4|4821.2|4818.4|4819.4|4816.6|24
1609165400000|2020-12-28 14:23:20|4819.9|4817.1|4820.4|4817.6|4821.2|4818.4|4819.9|4817.1|21
1609165410000|2020-12-28 14:23:30|4820.2|4817.4|4821.2|4818.4|4821.2|4818.4|4819.4|4816.6|43
1609165420000|2020-12-28 14:23:40|4820.5|4817.7|4820.5|4817.7|4821.2|4818.4|4820.4|4817.6|22
1609165430000|2020-12-28 14:23:50|4820.9|4818.1|4820.2|4817.4|4821.2|4818.4|4819.9|4817.1|30
1609165440000|2020-12-28 14:24:00|4819.5|4816.7|4820.2|4817.4|4821.2|4818.4|4819.4|4816.6|39
1609165450000|2020-12-28 14:24:10|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4820.2|4817.4|9
1609165460000|2020-12-28 14:24:20|4821.2|4818.4|4821|4818.2|4821.2|4818.4|4820.2|4817.4|25
1609165470000|2020-12-28 14:24:30|4821.2|4818.4|4820.5|4817.7|4821.5|4818.7|4820.4|4817.6|33
1609165480000|2020-12-28 14:24:40|4820.4|4817.6|4820.2|4817.4|4821.2|4818.4|4819.2|4816.4|47
1609165490000|2020-12-28 14:24:50|4820.4|4817.6|4820.4|4817.6|4820.5|4817.7|4819.5|4816.7|23
1609165500000|2020-12-28 14:25:00|4820.2|4817.4|4820.5|4817.7|4820.5|4817.7|4819.4|4816.6|26
1609165510000|2020-12-28 14:25:10|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|4820.5|4817.7|49
1609165520000|2020-12-28 14:25:20|4822.2|4819.4|4822.5|4819.7|4823.5|4820.7|4822.2|4819.4|30
1609165530000|2020-12-28 14:25:30|4822.2|4819.4|4821.2|4818.4|4823.2|4820.4|4821.2|4818.4|39
1609165540000|2020-12-28 14:25:40|4821.5|4818.7|4822.2|4819.4|4822.4|4819.6|4821.5|4818.7|14
1609165550000|2020-12-28 14:25:50|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|43
1609165560000|2020-12-28 14:26:00|4821.5|4818.7|4821.2|4818.4|4822.4|4819.6|4821.2|4818.4|23
1609165570000|2020-12-28 14:26:10|4820.9|4818.1|4821.2|4818.4|4822.2|4819.4|4820.2|4817.4|42
1609165580000|2020-12-28 14:26:20|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|1
1609165590000|2020-12-28 14:26:30|4821.2|4818.4|4821.4|4818.6|4821.4|4818.6|4820.5|4817.7|17
1609165600000|2020-12-28 14:26:40|4821.2|4818.4|4821.2|4818.4|4821.4|4818.6|4820.4|4817.6|22
1609165610000|2020-12-28 14:26:50|4820.5|4817.7|4820.4|4817.6|4821.2|4818.4|4820.4|4817.6|78
1609165620000|2020-12-28 14:27:00|4821.2|4818.4|4823.5|4820.7|4824.2|4821.4|4821.2|4818.4|104
1609165630000|2020-12-28 14:27:10|4823.4|4820.6|4824.5|4821.7|4824.5|4821.7|4822.5|4819.7|28
1609165640000|2020-12-28 14:27:20|4825.2|4822.4|4824.4|4821.6|4825.5|4822.7|4824.4|4821.6|27
1609165650000|2020-12-28 14:27:30|4824.7|4821.9|4825.2|4822.4|4825.7|4822.9|4824.4|4821.6|35
1609165660000|2020-12-28 14:27:40|4824.9|4822.1|4825.5|4822.7|4826.2|4823.4|4824.4|4821.6|53
1609165670000|2020-12-28 14:27:50|4826.2|4823.4|4825.4|4822.6|4826.2|4823.4|4825.2|4822.4|64
1609165680000|2020-12-28 14:28:00|4825.5|4822.7|4825.5|4822.7|4826.2|4823.4|4825.4|4822.6|35
1609165690000|2020-12-28 14:28:10|4826.5|4823.7|4826.4|4823.6|4827.2|4824.4|4826.4|4823.6|18
1609165700000|2020-12-28 14:28:20|4826.5|4823.7|4825.5|4822.7|4826.5|4823.7|4825.4|4822.6|40
1609165710000|2020-12-28 14:28:30|4826.2|4823.4|4825.4|4822.6|4826.2|4823.4|4825.4|4822.6|50
1609165720000|2020-12-28 14:28:40|4825.5|4822.7|4826.2|4823.4|4826.2|4823.4|4825.4|4822.6|23
1609165730000|2020-12-28 14:28:50|4826.5|4823.7|4825.4|4822.6|4826.5|4823.7|4825.2|4822.4|9
1609165740000|2020-12-28 14:29:00|4825.9|4823.1|4825.5|4822.7|4826.4|4823.6|4824.7|4821.9|37
1609165750000|2020-12-28 14:29:10|4825.4|4822.6|4824.5|4821.7|4825.4|4822.6|4824.4|4821.6|14
1609165760000|2020-12-28 14:29:20|4824.4|4821.6|4824.4|4821.6|4824.5|4821.7|4824.4|4821.6|7
1609165770000|2020-12-28 14:29:30|4824.5|4821.7|4824.4|4821.6|4824.5|4821.7|4824.4|4821.6|5
1609165780000|2020-12-28 14:29:40|4824|4821.2|4824.4|4821.6|4824.5|4821.7|4823.2|4820.4|34
1609165790000|2020-12-28 14:29:50|4824.2|4821.4|4824.4|4821.6|4824.4|4821.6|4824.2|4821.4|32
1609165800000|2020-12-28 14:30:00|4823.5|4820.7|4823.5|4820.7|4824.5|4821.7|4820.5|4817.7|84
1609165810000|2020-12-28 14:30:10|4823.4|4820.6|4821.5|4818.7|4823.4|4820.6|4821.5|4818.7|22
1609165820000|2020-12-28 14:30:20|4821.2|4818.4|4820.5|4817.7|4822.2|4819.4|4820.2|4817.4|63
1609165830000|2020-12-28 14:30:30|4820.4|4817.6|4821.5|4818.7|4821.5|4818.7|4820.2|4817.4|49
1609165840000|2020-12-28 14:30:40|4821.4|4818.6|4821.4|4818.6|4821.5|4818.7|4821|4818.2|21
1609165850000|2020-12-28 14:30:50|4821.5|4818.7|4821.5|4818.7|4822.4|4819.6|4820.5|4817.7|80
1609165860000|2020-12-28 14:31:00|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4820.2|4817.4|67
1609165870000|2020-12-28 14:31:10|4821|4818.2|4825.2|4822.4|4825.2|4822.4|4820.5|4817.7|111
1609165880000|2020-12-28 14:31:20|4824.5|4821.7|4826.2|4823.4|4827.2|4824.4|4824.5|4821.7|139
1609165890000|2020-12-28 14:31:30|4825.5|4822.7|4823.4|4820.6|4826.2|4823.4|4823.4|4820.6|62
1609165900000|2020-12-28 14:31:40|4823.2|4820.4|4819.4|4816.6|4823.4|4820.6|4819.4|4816.6|30
1609165910000|2020-12-28 14:31:50|4819.5|4816.7|4819.5|4816.7|4820.5|4817.7|4819.4|4816.6|61
1609165920000|2020-12-28 14:32:00|4819.4|4816.6|4819.5|4816.7|4820.5|4817.7|4819.4|4816.6|35
1609165930000|2020-12-28 14:32:10|4819.4|4816.6|4814.5|4811.7|4819.5|4816.7|4814.5|4811.7|113
1609165940000|2020-12-28 14:32:20|4814.9|4812.1|4813.4|4810.6|4815.4|4812.6|4812.4|4809.6|177
1609165950000|2020-12-28 14:32:30|4812.5|4809.7|4810.4|4807.6|4812.5|4809.7|4809.9|4807.1|172
1609165960000|2020-12-28 14:32:40|4809.5|4806.7|4812.5|4809.7|4814.4|4811.6|4809.4|4806.6|229
1609165970000|2020-12-28 14:32:50|4812.4|4809.6|4812.2|4809.4|4812.5|4809.7|4809.5|4806.7|124
1609165980000|2020-12-28 14:33:00|4812.4|4809.6|4811.4|4808.6|4812.4|4809.6|4810|4807.2|81
1609165990000|2020-12-28 14:33:10|4810.7|4807.9|4810.5|4807.7|4811.5|4808.7|4810.4|4807.6|63
1609166000000|2020-12-28 14:33:20|4811.4|4808.6|4810.5|4807.7|4812.5|4809.7|4809.5|4806.7|47
1609166010000|2020-12-28 14:33:30|4810.4|4807.6|4811.5|4808.7|4811.5|4808.7|4809.5|4806.7|56
1609166020000|2020-12-28 14:33:40|4812.2|4809.4|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|51
1609166030000|2020-12-28 14:33:50|4810.5|4807.7|4810.5|4807.7|4812.5|4809.7|4810.4|4807.6|49
1609166040000|2020-12-28 14:34:00|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4808.5|4805.7|128
1609166050000|2020-12-28 14:34:10|4810.5|4807.7|4810.5|4807.7|4811.5|4808.7|4809.4|4806.6|65
1609166060000|2020-12-28 14:34:20|4810.4|4807.6|4811.4|4808.6|4811.5|4808.7|4809.5|4806.7|68
1609166070000|2020-12-28 14:34:30|4811.5|4808.7|4812.2|4809.4|4812.5|4809.7|4811.5|4808.7|45
1609166080000|2020-12-28 14:34:40|4812.5|4809.7|4814.5|4811.7|4815.4|4812.6|4812.4|4809.6|62
1609166090000|2020-12-28 14:34:50|4814.4|4811.6|4815.4|4812.6|4815.5|4812.7|4814.4|4811.6|84
1609166100000|2020-12-28 14:35:00|4814.7|4811.9|4811.5|4808.7|4815.4|4812.6|4811.5|4808.7|101
1609166110000|2020-12-28 14:35:10|4811.2|4808.4|4808.5|4805.7|4811.4|4808.6|4807.5|4804.7|129
1609166120000|2020-12-28 14:35:20|4808.4|4805.6|4807.4|4804.6|4808.4|4805.6|4805|4802.2|230
1609166130000|2020-12-28 14:35:30|4806.7|4803.9|4807.5|4804.7|4807.5|4804.7|4806.5|4803.7|20
1609166140000|2020-12-28 14:35:40|4807.4|4804.6|4809.4|4806.6|4810.4|4807.6|4807.4|4804.6|103
1609166150000|2020-12-28 14:35:50|4809.5|4806.7|4810.4|4807.6|4810.5|4807.7|4809.4|4806.6|105
1609166160000|2020-12-28 14:36:00|4810.5|4807.7|4808.4|4805.6|4810.5|4807.7|4807.5|4804.7|68
1609166170000|2020-12-28 14:36:10|4807.9|4805.1|4807.5|4804.7|4808.5|4805.7|4807.4|4804.6|30
1609166180000|2020-12-28 14:36:20|4807.9|4805.1|4808.5|4805.7|4809.5|4806.7|4807.9|4805.1|43
1609166190000|2020-12-28 14:36:30|4808.4|4805.6|4809.5|4806.7|4810.5|4807.7|4807.5|4804.7|52
1609166200000|2020-12-28 14:36:40|4810.4|4807.6|4810.4|4807.6|4810.4|4807.6|4808.5|4805.7|24
1609166210000|2020-12-28 14:36:50|4810.5|4807.7|4808.5|4805.7|4810.5|4807.7|4808.4|4805.6|23
1609166220000|2020-12-28 14:37:00|4809.4|4806.6|4809.4|4806.6|4809.5|4806.7|4808.4|4805.6|17
1609166230000|2020-12-28 14:37:10|4809|4806.2|4808.5|4805.7|4809.4|4806.6|4808.5|4805.7|10
1609166240000|2020-12-28 14:37:20|4808.9|4806.1|4809|4806.2|4809.5|4806.7|4808.5|4805.7|42
1609166250000|2020-12-28 14:37:30|4808.5|4805.7|4808.4|4805.6|4809.5|4806.7|4808.4|4805.6|25
1609166260000|2020-12-28 14:37:40|4808.5|4805.7|4809.4|4806.6|4809.4|4806.6|4807.5|4804.7|22
1609166270000|2020-12-28 14:37:50|4809.5|4806.7|4808.5|4805.7|4809.5|4806.7|4808.4|4805.6|7
1609166280000|2020-12-28 14:38:00|4808.9|4806.1|4806.4|4803.6|4809.5|4806.7|4806.4|4803.6|30
1609166290000|2020-12-28 14:38:10|4808.2|4805.4|4809.5|4806.7|4810.4|4807.6|4808.2|4805.4|136
1609166300000|2020-12-28 14:38:20|4810.4|4807.6|4810.4|4807.6|4810.5|4807.7|4809.5|4806.7|30
1609166310000|2020-12-28 14:38:30|4810.5|4807.7|4811.2|4808.4|4812.5|4809.7|4810.5|4807.7|87
1609166320000|2020-12-28 14:38:40|4811.4|4808.6|4812.2|4809.4|4812.4|4809.6|4810.5|4807.7|71
1609166330000|2020-12-28 14:38:50|4811.5|4808.7|4814.2|4811.4|4815.4|4812.6|4811.5|4808.7|92
1609166340000|2020-12-28 14:39:00|4814.4|4811.6|4813.2|4810.4|4814.5|4811.7|4812.5|4809.7|54
1609166350000|2020-12-28 14:39:10|4813.5|4810.7|4810.5|4807.7|4813.5|4810.7|4810.4|4807.6|62
1609166360000|2020-12-28 14:39:20|4811.5|4808.7|4811.5|4808.7|4812.4|4809.6|4809.5|4806.7|48
1609166370000|2020-12-28 14:39:30|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4810.4|4807.6|14
1609166380000|2020-12-28 14:39:40|4810.4|4807.6|4811.4|4808.6|4811.4|4808.6|4810.4|4807.6|20
1609166390000|2020-12-28 14:39:50|4812.4|4809.6|4812.4|4809.6|4812.4|4809.6|4812.2|4809.4|16
1609166400000|2020-12-28 14:40:00|4811.5|4808.7|4810.4|4807.6|4812.2|4809.4|4810.2|4807.4|39
1609166410000|2020-12-28 14:40:10|4809.5|4806.7|4808.4|4805.6|4809.5|4806.7|4807.5|4804.7|43
1609166420000|2020-12-28 14:40:20|4808.2|4805.4|4810.4|4807.6|4810.4|4807.6|4807.5|4804.7|27
1609166430000|2020-12-28 14:40:30|4810.5|4807.7|4808.5|4805.7|4810.5|4807.7|4808.5|4805.7|24
1609166440000|2020-12-28 14:40:40|4809.4|4806.6|4810.4|4807.6|4810.4|4807.6|4809.4|4806.6|26
1609166450000|2020-12-28 14:40:50|4810.5|4807.7|4810.4|4807.6|4811.5|4808.7|4810.4|4807.6|52
1609166460000|2020-12-28 14:41:00|4810.5|4807.7|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|18
1609166470000|2020-12-28 14:41:10|4811.9|4809.1|4811.5|4808.7|4812.5|4809.7|4811.5|4808.7|18
1609166480000|2020-12-28 14:41:20|4811.4|4808.6|4811.4|4808.6|4811.4|4808.6|4810.4|4807.6|18
1609166490000|2020-12-28 14:41:30|4811.5|4808.7|4813.4|4810.6|4813.4|4810.6|4811.5|4808.7|40
1609166500000|2020-12-28 14:41:40|4813.5|4810.7|4812.5|4809.7|4813.5|4810.7|4812.5|4809.7|17
1609166510000|2020-12-28 14:41:50|4813.4|4810.6|4813.5|4810.7|4813.5|4810.7|4812.5|4809.7|26
1609166520000|2020-12-28 14:42:00|4813.4|4810.6|4812.5|4809.7|4813.5|4810.7|4812.4|4809.6|29
1609166530000|2020-12-28 14:42:10|4812.2|4809.4|4811.5|4808.7|4812.2|4809.4|4811.4|4808.6|48
1609166540000|2020-12-28 14:42:20|4812.2|4809.4|4810.4|4807.6|4812.4|4809.6|4809.4|4806.6|69
1609166550000|2020-12-28 14:42:30|4810.5|4807.7|4810.5|4807.7|4811.5|4808.7|4810.4|4807.6|33
1609166560000|2020-12-28 14:42:40|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|19
1609166570000|2020-12-28 14:42:50|4812.2|4809.4|4812.5|4809.7|4813.5|4810.7|4811.5|4808.7|94
1609166580000|2020-12-28 14:43:00|4811.7|4808.9|4809.4|4806.6|4812.5|4809.7|4809.2|4806.4|67
1609166590000|2020-12-28 14:43:10|4808.5|4805.7|4811.5|4808.7|4811.5|4808.7|4808.5|4805.7|27
1609166600000|2020-12-28 14:43:20|4810.7|4807.9|4811.5|4808.7|4811.5|4808.7|4810.5|4807.7|10
1609166610000|2020-12-28 14:43:30|4811.4|4808.6|4810.4|4807.6|4811.4|4808.6|4809.9|4807.1|43
1609166620000|2020-12-28 14:43:40|4809.5|4806.7|4809.5|4806.7|4809.5|4806.7|4809.4|4806.6|6
1609166630000|2020-12-28 14:43:50|4810.2|4807.4|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|21
1609166640000|2020-12-28 14:44:00|4810.4|4807.6|4809.5|4806.7|4810.5|4807.7|4809.5|4806.7|25
1609166650000|2020-12-28 14:44:10|4810.4|4807.6|4809.5|4806.7|4810.4|4807.6|4809.5|4806.7|17
1609166660000|2020-12-28 14:44:20|4810|4807.2|4809.5|4806.7|4810.5|4807.7|4809.5|4806.7|40
1609166670000|2020-12-28 14:44:30|4810.5|4807.7|4810.4|4807.6|4810.5|4807.7|4809.5|4806.7|15
1609166680000|2020-12-28 14:44:40|4809.5|4806.7|4809.5|4806.7|4809.5|4806.7|4809.4|4806.6|30
1609166690000|2020-12-28 14:44:50|4810.4|4807.6|4810.5|4807.7|4810.5|4807.7|4810.4|4807.6|16
1609166700000|2020-12-28 14:45:00|4810.4|4807.6|4809.5|4806.7|4810.5|4807.7|4809.4|4806.6|32
1609166710000|2020-12-28 14:45:10|4810.4|4807.6|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|17
1609166720000|2020-12-28 14:45:20|4810.4|4807.6|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|16
1609166730000|2020-12-28 14:45:30|4810.4|4807.6|4812.5|4809.7|4813.2|4810.4|4810.4|4807.6|38
1609166740000|2020-12-28 14:45:40|4813.2|4810.4|4810.5|4807.7|4813.2|4810.4|4809.5|4806.7|48
1609166750000|2020-12-28 14:45:50|4811.4|4808.6|4812.5|4809.7|4812.5|4809.7|4810.5|4807.7|42
1609166760000|2020-12-28 14:46:00|4812.4|4809.6|4816.4|4813.6|4817.4|4814.6|4812.4|4809.6|97
1609166770000|2020-12-28 14:46:10|4816.2|4813.4|4817.5|4814.7|4817.5|4814.7|4815.5|4812.7|61
1609166780000|2020-12-28 14:46:20|4817.4|4814.6|4818.5|4815.7|4818.5|4815.7|4817.2|4814.4|83
1609166790000|2020-12-28 14:46:30|4818.4|4815.6|4819.4|4816.6|4819.5|4816.7|4818.2|4815.4|37
1609166800000|2020-12-28 14:46:40|4818.5|4815.7|4819.4|4816.6|4819.5|4816.7|4818.4|4815.6|59
1609166810000|2020-12-28 14:46:50|4819.2|4816.4|4822.5|4819.7|4822.5|4819.7|4819.2|4816.4|90
1609166820000|2020-12-28 14:47:00|4822.4|4819.6|4824.4|4821.6|4824.5|4821.7|4821.5|4818.7|143
1609166830000|2020-12-28 14:47:10|4824.5|4821.7|4827.4|4824.6|4827.9|4825.1|4824.5|4821.7|181
1609166840000|2020-12-28 14:47:20|4827.2|4824.4|4827.2|4824.4|4827.5|4824.7|4826.5|4823.7|113
1609166850000|2020-12-28 14:47:30|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4825.5|4822.7|67
1609166860000|2020-12-28 14:47:40|4827.2|4824.4|4827.5|4824.7|4827.5|4824.7|4825.5|4822.7|117
1609166870000|2020-12-28 14:47:50|4827.2|4824.4|4824.4|4821.6|4827.4|4824.6|4824.4|4821.6|52
1609166880000|2020-12-28 14:48:00|4824.5|4821.7|4827.2|4824.4|4827.2|4824.4|4824.4|4821.6|61
1609166890000|2020-12-28 14:48:10|4826.5|4823.7|4826.5|4823.7|4827.5|4824.7|4826.2|4823.4|68
1609166900000|2020-12-28 14:48:20|4827.2|4824.4|4828.4|4825.6|4828.4|4825.6|4827.2|4824.4|52
1609166910000|2020-12-28 14:48:30|4828.2|4825.4|4830.5|4827.7|4831.2|4828.4|4827.5|4824.7|114
1609166920000|2020-12-28 14:48:40|4831.2|4828.4|4832.6|4829.8|4833.2|4830.4|4831.2|4828.4|136
1609166930000|2020-12-28 14:48:50|4832.4|4829.6|4830.9|4828.1|4832.4|4829.6|4830.4|4827.6|103
1609166940000|2020-12-28 14:49:00|4831.2|4828.4|4832.6|4829.8|4832.6|4829.8|4830.9|4828.1|56
1609166950000|2020-12-28 14:49:10|4833.4|4830.6|4833.4|4830.6|4835.2|4832.4|4833.4|4830.6|106
1609166960000|2020-12-28 14:49:20|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.2|4829.4|101
1609166970000|2020-12-28 14:49:30|4832.4|4829.6|4830.4|4827.6|4832.4|4829.6|4830.2|4827.4|101
1609166980000|2020-12-28 14:49:40|4830.6|4827.8|4832.6|4829.8|4832.6|4829.8|4830.6|4827.8|45
1609166990000|2020-12-28 14:49:50|4832.4|4829.6|4834.4|4831.6|4835.2|4832.4|4831.6|4828.8|77
1609167000000|2020-12-28 14:50:00|4834.6|4831.8|4834.4|4831.6|4835.4|4832.6|4833.6|4830.8|72
1609167010000|2020-12-28 14:50:10|4834.6|4831.8|4834.6|4831.8|4836.4|4833.6|4834.4|4831.6|52
1609167020000|2020-12-28 14:50:20|4834.2|4831.4|4833.6|4830.8|4834.6|4831.8|4831.6|4828.8|104
1609167030000|2020-12-28 14:50:30|4833.2|4830.4|4829.6|4826.8|4833.6|4830.8|4829.2|4826.4|40
1609167040000|2020-12-28 14:50:40|4828.6|4825.8|4830.2|4827.4|4830.6|4827.8|4828.4|4825.6|82
1609167050000|2020-12-28 14:50:50|4829.6|4826.8|4828.2|4825.4|4830.2|4827.4|4827.6|4824.8|57
1609167060000|2020-12-28 14:51:00|4828.4|4825.6|4826.2|4823.4|4828.6|4825.8|4824.6|4821.8|115
1609167070000|2020-12-28 14:51:10|4826.6|4823.8|4826.6|4823.8|4827.9|4825.1|4826.2|4823.4|33
1609167080000|2020-12-28 14:51:20|4826.4|4823.6|4828.6|4825.8|4828.6|4825.8|4826.4|4823.6|40
1609167090000|2020-12-28 14:51:30|4828.4|4825.6|4827.9|4825.1|4828.6|4825.8|4827.4|4824.6|22
1609167100000|2020-12-28 14:51:40|4827.6|4824.8|4826.6|4823.8|4827.9|4825.1|4826.4|4823.6|47
1609167110000|2020-12-28 14:51:50|4826.4|4823.6|4826.6|4823.8|4827.6|4824.8|4826.4|4823.6|31
1609167120000|2020-12-28 14:52:00|4827.4|4824.6|4827.2|4824.4|4828.4|4825.6|4826.6|4823.8|53
1609167130000|2020-12-28 14:52:10|4826.6|4823.8|4826.6|4823.8|4827.6|4824.8|4826.6|4823.8|28
1609167140000|2020-12-28 14:52:20|4826.4|4823.6|4827.4|4824.6|4827.6|4824.8|4826.4|4823.6|19
1609167150000|2020-12-28 14:52:30|4826.7|4823.9|4826.4|4823.6|4826.7|4823.9|4826.4|4823.6|21
1609167160000|2020-12-28 14:52:40|4826.6|4823.8|4827.2|4824.4|4827.4|4824.6|4826.4|4823.6|26
1609167170000|2020-12-28 14:52:50|4827.4|4824.6|4827.4|4824.6|4827.9|4825.1|4826.4|4823.6|34
1609167180000|2020-12-28 14:53:00|4827.6|4824.8|4827.6|4824.8|4828.6|4825.8|4827.2|4824.4|18
1609167190000|2020-12-28 14:53:10|4828.4|4825.6|4829.4|4826.6|4829.6|4826.8|4827.6|4824.8|37
1609167200000|2020-12-28 14:53:20|4829.2|4826.4|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|35
1609167210000|2020-12-28 14:53:30|4829.4|4826.6|4828.4|4825.6|4829.4|4826.6|4827.4|4824.6|49
1609167220000|2020-12-28 14:53:40|4828.6|4825.8|4828.6|4825.8|4829.4|4826.6|4828.4|4825.6|31
1609167230000|2020-12-28 14:53:50|4829.2|4826.4|4830.4|4827.6|4831.4|4828.6|4829.2|4826.4|46
1609167240000|2020-12-28 14:54:00|4831.6|4828.8|4833.6|4830.8|4833.6|4830.8|4831.2|4828.4|73
1609167250000|2020-12-28 14:54:10|4833.4|4830.6|4834.6|4831.8|4835.2|4832.4|4833.4|4830.6|89
1609167260000|2020-12-28 14:54:20|4835.2|4832.4|4837.6|4834.8|4837.6|4834.8|4834.6|4831.8|124
1609167270000|2020-12-28 14:54:30|4838.2|4835.4|4840.4|4837.6|4840.4|4837.6|4838.2|4835.4|81
1609167280000|2020-12-28 14:54:40|4840.2|4837.4|4839.4|4836.6|4840.4|4837.6|4839.2|4836.4|34
1609167290000|2020-12-28 14:54:50|4840.1|4837.3|4840.4|4837.6|4840.6|4837.8|4839.6|4836.8|57
1609167300000|2020-12-28 14:55:00|4840.2|4837.4|4839.2|4836.4|4840.2|4837.4|4838.6|4835.8|35
1609167310000|2020-12-28 14:55:10|4838.6|4835.8|4839.4|4836.6|4840.1|4837.3|4838.6|4835.8|91
1609167320000|2020-12-28 14:55:20|4838.6|4835.8|4838.2|4835.4|4839.2|4836.4|4836.6|4833.8|155
1609167330000|2020-12-28 14:55:30|4838.4|4835.6|4840.2|4837.4|4840.6|4837.8|4838.4|4835.6|33
1609167340000|2020-12-28 14:55:40|4839.6|4836.8|4837.2|4834.4|4839.6|4836.8|4837.2|4834.4|78
1609167350000|2020-12-28 14:55:50|4837.6|4834.8|4835.6|4832.8|4837.6|4834.8|4835.2|4832.4|70
1609167360000|2020-12-28 14:56:00|4835.9|4833.1|4833.4|4830.6|4836.4|4833.6|4833.4|4830.6|71
1609167370000|2020-12-28 14:56:10|4833.6|4830.8|4832.4|4829.6|4833.6|4830.8|4831.6|4828.8|59
1609167380000|2020-12-28 14:56:20|4832.6|4829.8|4834.4|4831.6|4834.6|4831.8|4832.6|4829.8|48
1609167390000|2020-12-28 14:56:30|4834.6|4831.8|4835.4|4832.6|4835.6|4832.8|4834.6|4831.8|30
1609167400000|2020-12-28 14:56:40|4835.6|4832.8|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|14
1609167410000|2020-12-28 14:56:50|4835.2|4832.4|4837.6|4834.8|4837.9|4835.1|4835.2|4832.4|68
1609167420000|2020-12-28 14:57:00|4837.9|4835.1|4839.4|4836.6|4839.4|4836.6|4837.6|4834.8|46
1609167430000|2020-12-28 14:57:10|4839.6|4836.8|4840.2|4837.4|4840.2|4837.4|4838.6|4835.8|40
1609167440000|2020-12-28 14:57:20|4840.6|4837.8|4840.6|4837.8|4841.6|4838.8|4840.4|4837.6|115
1609167450000|2020-12-28 14:57:30|4841.2|4838.4|4840.4|4837.6|4841.4|4838.6|4840.4|4837.6|25
1609167460000|2020-12-28 14:57:40|4839.6|4836.8|4838.6|4835.8|4839.6|4836.8|4838.4|4835.6|34
1609167470000|2020-12-28 14:57:50|4839.4|4836.6|4839.6|4836.8|4839.6|4836.8|4839.4|4836.6|23
1609167480000|2020-12-28 14:58:00|4839.4|4836.6|4838.4|4835.6|4839.4|4836.6|4837.6|4834.8|53
1609167490000|2020-12-28 14:58:10|4838.6|4835.8|4839.4|4836.6|4839.7|4836.9|4838.6|4835.8|22
1609167500000|2020-12-28 14:58:20|4839.1|4836.3|4839.4|4836.6|4839.4|4836.6|4836.6|4833.8|89
1609167510000|2020-12-28 14:58:30|4839.2|4836.4|4838.6|4835.8|4839.2|4836.4|4838.6|4835.8|14
1609167520000|2020-12-28 14:58:40|4839.4|4836.6|4840.4|4837.6|4840.4|4837.6|4839.4|4836.6|46
1609167530000|2020-12-28 14:58:50|4840.6|4837.8|4840.6|4837.8|4840.9|4838.1|4840.4|4837.6|32
1609167540000|2020-12-28 14:59:00|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4840.6|4837.8|41
1609167550000|2020-12-28 14:59:10|4841.4|4838.6|4840.6|4837.8|4841.6|4838.8|4840.4|4837.6|27
1609167560000|2020-12-28 14:59:20|4840.7|4837.9|4840.6|4837.8|4840.7|4837.9|4840.6|4837.8|14
1609167570000|2020-12-28 14:59:30|4840.4|4837.6|4838.6|4835.8|4840.4|4837.6|4838.6|4835.8|38
1609167580000|2020-12-28 14:59:40|4839.6|4836.8|4841.4|4838.6|4841.6|4838.8|4839.6|4836.8|19
1609167590000|2020-12-28 14:59:50|4841.2|4838.4|4840.6|4837.8|4841.6|4838.8|4840.6|4837.8|57
1609167600000|2020-12-28 15:00:00|4840.4|4837.6|4840.4|4837.6|4842.4|4839.6|4839.6|4836.8|126
1609167610000|2020-12-28 15:00:10|4839.9|4837.1|4840.4|4837.6|4840.6|4837.8|4838.6|4835.8|37
1609167620000|2020-12-28 15:00:20|4840.2|4837.4|4839.6|4836.8|4841.2|4838.4|4839.6|4836.8|23
1609167630000|2020-12-28 15:00:30|4840.2|4837.4|4839.6|4836.8|4840.2|4837.4|4838.6|4835.8|48
1609167640000|2020-12-28 15:00:40|4839.4|4836.6|4839.4|4836.6|4839.6|4836.8|4838.6|4835.8|24
1609167650000|2020-12-28 15:00:50|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4838.6|4835.8|18
1609167660000|2020-12-28 15:01:00|4839.4|4836.6|4841.4|4838.6|4843.4|4840.6|4839.4|4836.6|109
1609167670000|2020-12-28 15:01:10|4841.6|4838.8|4842.6|4839.8|4842.7|4839.9|4841.6|4838.8|70
1609167680000|2020-12-28 15:01:20|4842.4|4839.6|4842.4|4839.6|4842.6|4839.8|4842.4|4839.6|52
1609167690000|2020-12-28 15:01:30|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.4|4839.6|19
1609167700000|2020-12-28 15:01:40|4842.2|4839.4|4841.6|4838.8|4842.4|4839.6|4841.6|4838.8|23
1609167710000|2020-12-28 15:01:50|4841.2|4838.4|4841.4|4838.6|4841.6|4838.8|4840.6|4837.8|32
1609167720000|2020-12-28 15:02:00|4841.2|4838.4|4842.6|4839.8|4842.6|4839.8|4840.9|4838.1|56
1609167730000|2020-12-28 15:02:10|4841.7|4838.9|4841.6|4838.8|4841.7|4838.9|4841.4|4838.6|23
1609167740000|2020-12-28 15:02:20|4841.9|4839.1|4842.6|4839.8|4842.6|4839.8|4841.2|4838.4|21
1609167750000|2020-12-28 15:02:30|4842.4|4839.6|4842.6|4839.8|4842.6|4839.8|4841.9|4839.1|23
1609167760000|2020-12-28 15:02:40|4842.4|4839.6|4839.6|4836.8|4842.4|4839.6|4839.4|4836.6|50
1609167770000|2020-12-28 15:02:50|4839.2|4836.4|4839.6|4836.8|4839.6|4836.8|4838.4|4835.6|74
1609167780000|2020-12-28 15:03:00|4839.9|4837.1|4836.6|4833.8|4839.9|4837.1|4836.6|4833.8|106
1609167790000|2020-12-28 15:03:10|4836.4|4833.6|4834.6|4831.8|4836.4|4833.6|4834.2|4831.4|108
1609167800000|2020-12-28 15:03:20|4834.9|4832.1|4835.4|4832.6|4835.6|4832.8|4834.6|4831.8|104
1609167810000|2020-12-28 15:03:30|4835.6|4832.8|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|29
1609167820000|2020-12-28 15:03:40|4835.2|4832.4|4835.4|4832.6|4835.6|4832.8|4835.2|4832.4|56
1609167830000|2020-12-28 15:03:50|4835.1|4832.3|4833.6|4830.8|4835.1|4832.3|4833.6|4830.8|37
1609167840000|2020-12-28 15:04:00|4832.6|4829.8|4832.6|4829.8|4833.6|4830.8|4831.6|4828.8|103
1609167850000|2020-12-28 15:04:10|4833.4|4830.6|4833.6|4830.8|4834.4|4831.6|4833.4|4830.6|51
1609167860000|2020-12-28 15:04:20|4832.9|4830.1|4832.6|4829.8|4832.9|4830.1|4831.6|4828.8|103
1609167870000|2020-12-28 15:04:30|4833.2|4830.4|4833.6|4830.8|4834.6|4831.8|4833.2|4830.4|54
1609167880000|2020-12-28 15:04:40|4833.7|4830.9|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|18
1609167890000|2020-12-28 15:04:50|4835.2|4832.4|4832.6|4829.8|4835.6|4832.8|4832.6|4829.8|65
1609167900000|2020-12-28 15:05:00|4832.9|4830.1|4833.6|4830.8|4834.6|4831.8|4832.4|4829.6|96
1609167910000|2020-12-28 15:05:10|4834.2|4831.4|4833.6|4830.8|4834.4|4831.6|4833.6|4830.8|15
1609167920000|2020-12-28 15:05:20|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.2|4830.4|37
1609167930000|2020-12-28 15:05:30|4832.7|4829.9|4832.6|4829.8|4833.4|4830.6|4831.6|4828.8|65
1609167940000|2020-12-28 15:05:40|4832.4|4829.6|4831.6|4828.8|4832.6|4829.8|4831.6|4828.8|22
1609167950000|2020-12-28 15:05:50|4831.2|4828.4|4831.6|4828.8|4832.6|4829.8|4831.2|4828.4|66
1609167960000|2020-12-28 15:06:00|4832.6|4829.8|4832.4|4829.6|4832.6|4829.8|4832.1|4829.3|17
1609167970000|2020-12-28 15:06:10|4831.6|4828.8|4831.6|4828.8|4832.6|4829.8|4831.6|4828.8|35
1609167980000|2020-12-28 15:06:20|4830.6|4827.8|4827.6|4824.8|4830.6|4827.8|4827.6|4824.8|128
1609167990000|2020-12-28 15:06:30|4827.4|4824.6|4827.6|4824.8|4827.6|4824.8|4825.6|4822.8|202
1609168000000|2020-12-28 15:06:40|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|25
1609168010000|2020-12-28 15:06:50|||||||||8
1609168020000|2020-12-28 15:07:00|4826.4|4823.6|4825.6|4822.8|4826.6|4823.8|4825.6|4822.8|47
1609168030000|2020-12-28 15:07:10|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|4826.6|4823.8|28
1609168040000|2020-12-28 15:07:20|4826.4|4823.6|4826.6|4823.8|4826.6|4823.8|4826.4|4823.6|7
1609168050000|2020-12-28 15:07:30|4826.4|4823.6|4826.6|4823.8|4826.6|4823.8|4825.4|4822.6|31
1609168060000|2020-12-28 15:07:40|4825.9|4823.1|4824.6|4821.8|4826.4|4823.6|4824.6|4821.8|38
1609168070000|2020-12-28 15:07:50|4825.6|4822.8|4825.6|4822.8|4826.4|4823.6|4825.4|4822.6|30
1609168080000|2020-12-28 15:08:00|4825.2|4822.4|4824.6|4821.8|4825.4|4822.6|4824.2|4821.4|63
1609168090000|2020-12-28 15:08:10|4824.4|4821.6|4823.4|4820.6|4824.6|4821.8|4823.4|4820.6|71
1609168100000|2020-12-28 15:08:20|4823.6|4820.8|4827.4|4824.6|4827.4|4824.6|4823.4|4820.6|74
1609168110000|2020-12-28 15:08:30|4826.6|4823.8|4827.6|4824.8|4829.4|4826.6|4826.6|4823.8|60
1609168120000|2020-12-28 15:08:40|4827.4|4824.6|4825.6|4822.8|4827.6|4824.8|4825.6|4822.8|37
1609168130000|2020-12-28 15:08:50|4825.4|4822.6|4824.6|4821.8|4825.6|4822.8|4824.6|4821.8|31
1609168140000|2020-12-28 15:09:00|4823.6|4820.8|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|38
1609168150000|2020-12-28 15:09:10|4822.4|4819.6|4821.6|4818.8|4822.6|4819.8|4821.6|4818.8|99
1609168160000|2020-12-28 15:09:20|4821.2|4818.4|4821.6|4818.8|4821.6|4818.8|4820.6|4817.8|38
1609168170000|2020-12-28 15:09:30|4822.6|4819.8|4821.6|4818.8|4822.6|4819.8|4821.6|4818.8|60
1609168180000|2020-12-28 15:09:40|4821.2|4818.4|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|51
1609168190000|2020-12-28 15:09:50|4821.6|4818.8|4821.6|4818.8|4822.6|4819.8|4821.6|4818.8|56
1609168200000|2020-12-28 15:10:00|4822.4|4819.6|4824.4|4821.6|4824.4|4821.6|4822.4|4819.6|52
1609168210000|2020-12-28 15:10:10|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4823.6|4820.8|55
1609168220000|2020-12-28 15:10:20|4823.7|4820.9|4823.6|4820.8|4823.7|4820.9|4822.6|4819.8|51
1609168230000|2020-12-28 15:10:30|4824.4|4821.6|4824.4|4821.6|4824.6|4821.8|4823.6|4820.8|72
1609168240000|2020-12-28 15:10:40|4824.6|4821.8|4825.6|4822.8|4825.6|4822.8|4824.6|4821.8|41
1609168250000|2020-12-28 15:10:50|4825.4|4822.6|4824.6|4821.8|4825.4|4822.6|4824.2|4821.4|18
1609168260000|2020-12-28 15:11:00|4825.6|4822.8|4824.6|4821.8|4825.6|4822.8|4824.4|4821.6|34
1609168270000|2020-12-28 15:11:10|4824.4|4821.6|4823.6|4820.8|4824.4|4821.6|4823.4|4820.6|41
1609168280000|2020-12-28 15:11:20|4822.6|4819.8|4822.6|4819.8|4823.2|4820.4|4821.6|4818.8|75
1609168290000|2020-12-28 15:11:30|4823.2|4820.4|4824.6|4821.8|4824.6|4821.8|4823.2|4820.4|21
1609168300000|2020-12-28 15:11:40|4824.4|4821.6|4825.6|4822.8|4825.6|4822.8|4824.2|4821.4|21
1609168310000|2020-12-28 15:11:50|4824.4|4821.6|4824.6|4821.8|4825.4|4822.6|4823.6|4820.8|34
1609168320000|2020-12-28 15:12:00|4824.4|4821.6|4825.4|4822.6|4825.6|4822.8|4824.4|4821.6|18
1609168330000|2020-12-28 15:12:10|4824.7|4821.9|4825.4|4822.6|4825.4|4822.6|4824.6|4821.8|15
1609168340000|2020-12-28 15:12:20|4824.6|4821.8|4825.4|4822.6|4825.6|4822.8|4823.6|4820.8|43
1609168350000|2020-12-28 15:12:30|4825.6|4822.8|4828.4|4825.6|4828.6|4825.8|4824.6|4821.8|94
1609168360000|2020-12-28 15:12:40|4828.2|4825.4|4830.4|4827.6|4831.2|4828.4|4828.2|4825.4|98
1609168370000|2020-12-28 15:12:50|4830.6|4827.8|4831.4|4828.6|4832.2|4829.4|4830.4|4827.6|73
1609168380000|2020-12-28 15:13:00|4830.7|4827.9|4831.4|4828.6|4831.4|4828.6|4830.6|4827.8|30
1609168390000|2020-12-28 15:13:10|4831.6|4828.8|4834.4|4831.6|4834.4|4831.6|4831.6|4828.8|78
1609168400000|2020-12-28 15:13:20|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.2|4831.4|48
1609168410000|2020-12-28 15:13:30|4834.6|4831.8|4834.4|4831.6|4834.6|4831.8|4833.4|4830.6|58
1609168420000|2020-12-28 15:13:40|4834.6|4831.8|4834.4|4831.6|4836.6|4833.8|4834.2|4831.4|309
1609168430000|2020-12-28 15:13:50|4835.2|4832.4|4832.4|4829.6|4835.2|4832.4|4832.2|4829.4|82
1609168440000|2020-12-28 15:14:00|4833.4|4830.6|4834.4|4831.6|4834.6|4831.8|4833.4|4830.6|48
1609168450000|2020-12-28 15:14:10|4834.6|4831.8|4834.2|4831.4|4834.6|4831.8|4833.6|4830.8|13
1609168460000|2020-12-28 15:14:20|4834.6|4831.8|4836.4|4833.6|4836.4|4833.6|4834.6|4831.8|36
1609168470000|2020-12-28 15:14:30|4836.2|4833.4|4834.6|4831.8|4836.2|4833.4|4833.6|4830.8|52
1609168480000|2020-12-28 15:14:40|4835.2|4832.4|4835.4|4832.6|4835.4|4832.6|4834.4|4831.6|40
1609168490000|2020-12-28 15:14:50|4835.6|4832.8|4835.4|4832.6|4835.6|4832.8|4835.4|4832.6|3
1609168500000|2020-12-28 15:15:00|4835.6|4832.8|4833.4|4830.6|4835.6|4832.8|4832.2|4829.4|130
1609168510000|2020-12-28 15:15:10|4833.6|4830.8|4833.2|4830.4|4833.6|4830.8|4832.6|4829.8|26
1609168520000|2020-12-28 15:15:20|4833.6|4830.8|4833.2|4830.4|4833.6|4830.8|4832.6|4829.8|14
1609168530000|2020-12-28 15:15:30|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|11
1609168540000|2020-12-28 15:15:40|||||||||6
1609168550000|2020-12-28 15:15:50|4832.4|4829.6|4830.6|4827.8|4832.4|4829.6|4830.6|4827.8|44
1609168560000|2020-12-28 15:16:00|4830.2|4827.4|4830.4|4827.6|4831.6|4828.8|4830.2|4827.4|26
1609168570000|2020-12-28 15:16:10|4830.6|4827.8|4830.4|4827.6|4830.6|4827.8|4829.6|4826.8|44
1609168580000|2020-12-28 15:16:20|4830.6|4827.8|4832.4|4829.6|4832.6|4829.8|4830.6|4827.8|42
1609168590000|2020-12-28 15:16:30|4832.2|4829.4|4831.6|4828.8|4832.2|4829.4|4831.4|4828.6|12
1609168600000|2020-12-28 15:16:40|4831.4|4828.6|4832.4|4829.6|4832.4|4829.6|4831.4|4828.6|14
1609168610000|2020-12-28 15:16:50|4832.6|4829.8|4832.6|4829.8|4832.9|4830.1|4832.4|4829.6|40
1609168620000|2020-12-28 15:17:00|4833.4|4830.6|4832.4|4829.6|4833.4|4830.6|4831.6|4828.8|14
1609168630000|2020-12-28 15:17:10|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.4|4827.6|14
1609168640000|2020-12-28 15:17:20|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4827.6|4824.8|226
1609168650000|2020-12-28 15:17:30|4831.2|4828.4|4829.6|4826.8|4832.4|4829.6|4829.6|4826.8|91
1609168660000|2020-12-28 15:17:40|4828.6|4825.8|4830.4|4827.6|4830.4|4827.6|4828.6|4825.8|33
1609168670000|2020-12-28 15:17:50|4830.6|4827.8|4831.6|4828.8|4832.4|4829.6|4830.6|4827.8|34
1609168680000|2020-12-28 15:18:00|4832.4|4829.6|4830.6|4827.8|4832.4|4829.6|4830.4|4827.6|21
1609168690000|2020-12-28 15:18:10|4830.4|4827.6|4829.4|4826.6|4830.6|4827.8|4829.4|4826.6|16
1609168700000|2020-12-28 15:18:20|4829.6|4826.8|4829.6|4826.8|4830.6|4827.8|4829.4|4826.6|25
1609168710000|2020-12-28 15:18:30|4829.4|4826.6|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|53
1609168720000|2020-12-28 15:18:40|4829.4|4826.6|4828.6|4825.8|4829.4|4826.6|4828.6|4825.8|4
1609168730000|2020-12-28 15:18:50|4829.2|4826.4|4828.6|4825.8|4829.6|4826.8|4828.4|4825.6|23
1609168740000|2020-12-28 15:19:00|4828.4|4825.6|4827.6|4824.8|4828.4|4825.6|4826.7|4823.9|48
1609168750000|2020-12-28 15:19:10|4827.4|4824.6|4826.4|4823.6|4827.6|4824.8|4826.4|4823.6|30
1609168760000|2020-12-28 15:19:20|4826.6|4823.8|4825.6|4822.8|4826.6|4823.8|4825.6|4822.8|38
1609168770000|2020-12-28 15:19:30|4826.2|4823.4|4826.6|4823.8|4827.4|4824.6|4826.1|4823.3|19
1609168780000|2020-12-28 15:19:40|4826.9|4824.1|4826.6|4823.8|4827.4|4824.6|4826.6|4823.8|4
1609168790000|2020-12-28 15:19:50|4826.4|4823.6|4825.6|4822.8|4826.6|4823.8|4825.2|4822.4|19
1609168800000|2020-12-28 15:20:00|4825.7|4822.9|4824.6|4821.8|4825.7|4822.9|4823.6|4820.8|61
1609168810000|2020-12-28 15:20:10|4823.6|4820.8|4822.6|4819.8|4824.4|4821.6|4822.6|4819.8|54
1609168820000|2020-12-28 15:20:20|4823.2|4820.4|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|75
1609168830000|2020-12-28 15:20:30|4823.4|4820.6|4822.4|4819.6|4823.6|4820.8|4822.4|4819.6|18
1609168840000|2020-12-28 15:20:40|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.4|4819.6|48
1609168850000|2020-12-28 15:20:50|4824.2|4821.4|4822.6|4819.8|4824.6|4821.8|4822.6|4819.8|70
1609168860000|2020-12-28 15:21:00|4822.4|4819.6|4822.6|4819.8|4823.4|4820.6|4822.4|4819.6|46
1609168870000|2020-12-28 15:21:10|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|4821.6|4818.8|14
1609168880000|2020-12-28 15:21:20|4821.6|4818.8|4822.6|4819.8|4822.6|4819.8|4821.6|4818.8|20
1609168890000|2020-12-28 15:21:30|4822.4|4819.6|4822.4|4819.6|4822.6|4819.8|4821.6|4818.8|19
1609168900000|2020-12-28 15:21:40|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.4|4819.6|12
1609168910000|2020-12-28 15:21:50|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.2|4818.4|26
1609168920000|2020-12-28 15:22:00|4822.2|4819.4|4822.4|4819.6|4823.2|4820.4|4821.6|4818.8|57
1609168930000|2020-12-28 15:22:10|4822.2|4819.4|4823.2|4820.4|4823.2|4820.4|4821.9|4819.1|25
1609168940000|2020-12-28 15:22:20|4823.6|4820.8|4824.6|4821.8|4824.6|4821.8|4823.4|4820.6|82
1609168950000|2020-12-28 15:22:30|4825.7|4822.9|4824.6|4821.8|4827.6|4824.8|4824.2|4821.4|86
1609168960000|2020-12-28 15:22:40|4824.4|4821.6|4826.4|4823.6|4826.4|4823.6|4824.4|4821.6|25
1609168970000|2020-12-28 15:22:50|4826.2|4823.4|4827.6|4824.8|4827.6|4824.8|4826.2|4823.4|43
1609168980000|2020-12-28 15:23:00|4827.4|4824.6|4827.6|4824.8|4828.6|4825.8|4827.4|4824.6|44
1609168990000|2020-12-28 15:23:10|4827.4|4824.6|4830.6|4827.8|4830.6|4827.8|4827.4|4824.6|28
1609169000000|2020-12-28 15:23:20|4830.9|4828.1|4831.2|4828.4|4832.2|4829.4|4830.6|4827.8|74
1609169010000|2020-12-28 15:23:30|4831.4|4828.6|4833.9|4831.1|4834.4|4831.6|4831.4|4828.6|98
1609169020000|2020-12-28 15:23:40|4833.6|4830.8|4833.4|4830.6|4833.6|4830.8|4833.2|4830.4|4
1609169030000|2020-12-28 15:23:50|4833.2|4830.4|4831.4|4828.6|4833.2|4830.4|4831.4|4828.6|53
1609169040000|2020-12-28 15:24:00|4830.6|4827.8|4831.2|4828.4|4831.4|4828.6|4830.4|4827.6|47
1609169050000|2020-12-28 15:24:10|4831.4|4828.6|4832.6|4829.8|4833.2|4830.4|4831.4|4828.6|18
1609169060000|2020-12-28 15:24:20|4832.4|4829.6|4831.4|4828.6|4832.4|4829.6|4831.4|4828.6|24
1609169070000|2020-12-28 15:24:30|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.2|4828.4|14
1609169080000|2020-12-28 15:24:40|4832.2|4829.4|4832.4|4829.6|4833.2|4830.4|4832.2|4829.4|16
1609169090000|2020-12-28 15:24:50|4832.9|4830.1|4834.4|4831.6|4834.6|4831.8|4832.9|4830.1|25
1609169100000|2020-12-28 15:25:00|4834.6|4831.8|4836.2|4833.4|4836.6|4833.8|4834.6|4831.8|61
1609169110000|2020-12-28 15:25:10|4836.4|4833.6|4836.4|4833.6|4836.6|4833.8|4835.6|4832.8|35
1609169120000|2020-12-28 15:25:20|4836.2|4833.4|4833.6|4830.8|4836.2|4833.4|4833.2|4830.4|73
1609169130000|2020-12-28 15:25:30|4833.4|4830.6|4831.6|4828.8|4833.4|4830.6|4831.6|4828.8|35
1609169140000|2020-12-28 15:25:40|4830.6|4827.8|4827.6|4824.8|4830.6|4827.8|4827.2|4824.4|95
1609169150000|2020-12-28 15:25:50|4827.4|4824.6|4825.4|4822.6|4828.4|4825.6|4825.4|4822.6|64
1609169160000|2020-12-28 15:26:00|4825.6|4822.8|4826.6|4823.8|4826.6|4823.8|4825.4|4822.6|49
1609169170000|2020-12-28 15:26:10|4826.4|4823.6|4827.6|4824.8|4827.9|4825.1|4826.4|4823.6|51
1609169180000|2020-12-28 15:26:20|4826.6|4823.8|4826.4|4823.6|4827.2|4824.4|4825.6|4822.8|41
1609169190000|2020-12-28 15:26:30|4826.6|4823.8|4826.6|4823.8|4827.4|4824.6|4825.6|4822.8|42
1609169200000|2020-12-28 15:26:40|4827.6|4824.8|4827.6|4824.8|4828.6|4825.8|4826.6|4823.8|26
1609169210000|2020-12-28 15:26:50|4827.4|4824.6|4826.6|4823.8|4827.6|4824.8|4826.6|4823.8|23
1609169220000|2020-12-28 15:27:00|4826.7|4823.9|4829.6|4826.8|4830.4|4827.6|4826.7|4823.9|41
1609169230000|2020-12-28 15:27:10|4829.4|4826.6|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|24
1609169240000|2020-12-28 15:27:20|4828.9|4826.1|4827.6|4824.8|4828.9|4826.1|4827.4|4824.6|30
1609169250000|2020-12-28 15:27:30|4828.2|4825.4|4827.6|4824.8|4828.6|4825.8|4826.6|4823.8|43
1609169260000|2020-12-28 15:27:40|4827.4|4824.6|4829.6|4826.8|4829.6|4826.8|4826.6|4823.8|76
1609169270000|2020-12-28 15:27:50|4830.1|4827.3|4830.6|4827.8|4831.6|4828.8|4830.1|4827.3|26
1609169280000|2020-12-28 15:28:00|4831.2|4828.4|4832.6|4829.8|4833.6|4830.8|4830.6|4827.8|49
1609169290000|2020-12-28 15:28:10|4833.4|4830.6|4833.4|4830.6|4833.6|4830.8|4832.6|4829.8|28
1609169300000|2020-12-28 15:28:20|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|36
1609169310000|2020-12-28 15:28:30|4833.2|4830.4|4829.6|4826.8|4833.4|4830.6|4829.6|4826.8|37
1609169320000|2020-12-28 15:28:40|4829.4|4826.6|4829.6|4826.8|4830.4|4827.6|4828.6|4825.8|53
1609169330000|2020-12-28 15:28:50|4830.2|4827.4|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|56
1609169340000|2020-12-28 15:29:00|4829.4|4826.6|4828.6|4825.8|4829.6|4826.8|4828.4|4825.6|38
1609169350000|2020-12-28 15:29:10|4829.2|4826.4|4829.4|4826.6|4830.4|4827.6|4829.2|4826.4|31
1609169360000|2020-12-28 15:29:20|4828.6|4825.8|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|14
1609169370000|2020-12-28 15:29:30|4828.6|4825.8|4827.6|4824.8|4829.4|4826.6|4827.6|4824.8|24
1609169380000|2020-12-28 15:29:40|4828.4|4825.6|4829.6|4826.8|4829.6|4826.8|4828.4|4825.6|18
1609169390000|2020-12-28 15:29:50|4828.9|4826.1|4829.4|4826.6|4829.6|4826.8|4828.6|4825.8|30
1609169400000|2020-12-28 15:30:00|4829.6|4826.8|4829.6|4826.8|4833.4|4830.6|4829.6|4826.8|98
1609169410000|2020-12-28 15:30:10|4828.6|4825.8|4827.6|4824.8|4829.4|4826.6|4826.6|4823.8|80
1609169420000|2020-12-28 15:30:20|4828.6|4825.8|4827.6|4824.8|4828.6|4825.8|4827.6|4824.8|31
1609169430000|2020-12-28 15:30:30|4827.2|4824.4|4824.6|4821.8|4827.2|4824.4|4824.6|4821.8|78
1609169440000|2020-12-28 15:30:40|4823.6|4820.8|4825.6|4822.8|4825.6|4822.8|4823.6|4820.8|72
1609169450000|2020-12-28 15:30:50|4826.4|4823.6|4826.6|4823.8|4827.6|4824.8|4826.4|4823.6|44
1609169460000|2020-12-28 15:31:00|4827.4|4824.6|4827.6|4824.8|4828.4|4825.6|4826.4|4823.6|41
1609169470000|2020-12-28 15:31:10|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.6|4824.8|18
1609169480000|2020-12-28 15:31:20|4828.4|4825.6|4826.6|4823.8|4828.4|4825.6|4826.4|4823.6|20
1609169490000|2020-12-28 15:31:30|4827.4|4824.6|4827.6|4824.8|4828.1|4825.3|4827.1|4824.3|13
1609169500000|2020-12-28 15:31:40|4828.2|4825.4|4828.6|4825.8|4829.4|4826.6|4827.6|4824.8|36
1609169510000|2020-12-28 15:31:50|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|5
1609169520000|2020-12-28 15:32:00|4830.2|4827.4|4831.6|4828.8|4831.6|4828.8|4830.2|4827.4|50
1609169530000|2020-12-28 15:32:10|4832.6|4829.8|4830.6|4827.8|4832.6|4829.8|4830.4|4827.6|47
1609169540000|2020-12-28 15:32:20|4831.2|4828.4|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|28
1609169550000|2020-12-28 15:32:30|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|4
1609169560000|2020-12-28 15:32:40|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|1
1609169570000|2020-12-28 15:32:50|4832.6|4829.8|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|61
1609169580000|2020-12-28 15:33:00|4833.4|4830.6|4833.4|4830.6|4834.6|4831.8|4833.4|4830.6|27
1609169590000|2020-12-28 15:33:10|4834.4|4831.6|4834.4|4831.6|4834.6|4831.8|4833.6|4830.8|21
1609169600000|2020-12-28 15:33:20|4833.7|4830.9|4833.6|4830.8|4834.4|4831.6|4833.6|4830.8|20
1609169610000|2020-12-28 15:33:30|4833.4|4830.6|4833.4|4830.6|4834.6|4831.8|4832.6|4829.8|90
1609169620000|2020-12-28 15:33:40|4832.6|4829.8|4832.6|4829.8|4833.6|4830.8|4831.6|4828.8|42
1609169630000|2020-12-28 15:33:50|4831.9|4829.1|4831.6|4828.8|4832.4|4829.6|4831.6|4828.8|46
1609169640000|2020-12-28 15:34:00|4830.6|4827.8|4830.4|4827.6|4831.6|4828.8|4829.4|4826.6|59
1609169650000|2020-12-28 15:34:10|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4829.4|4826.6|15
1609169660000|2020-12-28 15:34:20|4828.6|4825.8|4827.4|4824.6|4828.6|4825.8|4827.1|4824.3|84
1609169670000|2020-12-28 15:34:30|4827.6|4824.8|4829.4|4826.6|4829.4|4826.6|4827.4|4824.6|29
1609169680000|2020-12-28 15:34:40|4829.1|4826.3|4829.6|4826.8|4830.6|4827.8|4828.6|4825.8|38
1609169690000|2020-12-28 15:34:50|4829.4|4826.6|4829.4|4826.6|4829.6|4826.8|4828.6|4825.8|19
1609169700000|2020-12-28 15:35:00|4829.6|4826.8|4831.4|4828.6|4832.2|4829.4|4829.6|4826.8|58
1609169710000|2020-12-28 15:35:10|4831.1|4828.3|4831.6|4828.8|4832.4|4829.6|4830.6|4827.8|32
1609169720000|2020-12-28 15:35:20|4831.9|4829.1|4829.4|4826.6|4832.1|4829.3|4828.6|4825.8|27
1609169730000|2020-12-28 15:35:30|4829.6|4826.8|4830.4|4827.6|4830.7|4827.9|4829.6|4826.8|46
1609169740000|2020-12-28 15:35:40|4829.7|4826.9|4828.6|4825.8|4829.7|4826.9|4827.6|4824.8|53
1609169750000|2020-12-28 15:35:50|4828.4|4825.6|4828.4|4825.6|4828.6|4825.8|4827.6|4824.8|12
1609169760000|2020-12-28 15:36:00|4828.6|4825.8|4824.6|4821.8|4828.6|4825.8|4824.4|4821.6|72
1609169770000|2020-12-28 15:36:10|4824.4|4821.6|4822.6|4819.8|4824.4|4821.6|4822.6|4819.8|113
1609169780000|2020-12-28 15:36:20|4823.2|4820.4|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|54
1609169790000|2020-12-28 15:36:30|4822.1|4819.3|4821.6|4818.8|4822.1|4819.3|4821.6|4818.8|42
1609169800000|2020-12-28 15:36:40|4821.4|4818.6|4821.6|4818.8|4821.6|4818.8|4820.6|4817.8|79
1609169810000|2020-12-28 15:36:50|||||||||8
1609169820000|2020-12-28 15:37:00|4820.9|4818.1|4821.6|4818.8|4821.6|4818.8|4820.6|4817.8|37
1609169830000|2020-12-28 15:37:10|4821.4|4818.6|4822.6|4819.8|4822.6|4819.8|4821.4|4818.6|19
1609169840000|2020-12-28 15:37:20|4822.1|4819.3|4821.4|4818.6|4822.1|4819.3|4820.6|4817.8|31
1609169850000|2020-12-28 15:37:30|4820.6|4817.8|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|19
1609169860000|2020-12-28 15:37:40|4821.6|4818.8|4822.4|4819.6|4823.4|4820.6|4821.6|4818.8|49
1609169870000|2020-12-28 15:37:50|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|9
1609169880000|2020-12-28 15:38:00|4823.4|4820.6|4823.4|4820.6|4823.6|4820.8|4822.6|4819.8|21
1609169890000|2020-12-28 15:38:10|4823.1|4820.3|4822.6|4819.8|4823.6|4820.8|4822.6|4819.8|16
1609169900000|2020-12-28 15:38:20|4823.4|4820.6|4824.6|4821.8|4824.6|4821.8|4822.6|4819.8|45
1609169910000|2020-12-28 15:38:30|4824.4|4821.6|4824.6|4821.8|4824.6|4821.8|4823.6|4820.8|32
1609169920000|2020-12-28 15:38:40|4824.7|4821.9|4825.4|4822.6|4826.1|4823.3|4824.6|4821.8|31
1609169930000|2020-12-28 15:38:50|4825.2|4822.4|4825.6|4822.8|4826.4|4823.6|4824.6|4821.8|24
1609169940000|2020-12-28 15:39:00|4826.2|4823.4|4824.6|4821.8|4826.4|4823.6|4824.6|4821.8|39
1609169950000|2020-12-28 15:39:10|4825.6|4822.8|4823.6|4820.8|4825.6|4822.8|4822.9|4820.1|65
1609169960000|2020-12-28 15:39:20|4824.6|4821.8|4825.4|4822.6|4825.6|4822.8|4824.6|4821.8|65
1609169970000|2020-12-28 15:39:30|4824.6|4821.8|4823.6|4820.8|4824.6|4821.8|4823.6|4820.8|40
1609169980000|2020-12-28 15:39:40|4824.4|4821.6|4822.4|4819.6|4824.4|4821.6|4821.6|4818.8|86
1609169990000|2020-12-28 15:39:50|4821.6|4818.8|4820.6|4817.8|4821.6|4818.8|4820.6|4817.8|40
1609170000000|2020-12-28 15:40:00|4821.1|4818.3|4817.6|4814.8|4821.1|4818.3|4817.4|4814.6|426
1609170010000|2020-12-28 15:40:10|4818.2|4815.4|4816.6|4813.8|4818.4|4815.6|4816.6|4813.8|66
1609170020000|2020-12-28 15:40:20|4816.4|4813.6|4816.6|4813.8|4817.6|4814.8|4815.6|4812.8|106
1609170030000|2020-12-28 15:40:30|||||||||11
1609170040000|2020-12-28 15:40:40|4815.6|4812.8|4815.6|4812.8|4816.6|4813.8|4815.6|4812.8|128
1609170050000|2020-12-28 15:40:50|||||||||14
1609170060000|2020-12-28 15:41:00|4816.6|4813.8|4817.4|4814.6|4817.4|4814.6|4816.6|4813.8|63
1609170070000|2020-12-28 15:41:10|4816.7|4813.9|4818.6|4815.8|4818.6|4815.8|4816.6|4813.8|38
1609170080000|2020-12-28 15:41:20|4819.2|4816.4|4820.4|4817.6|4821.4|4818.6|4819.2|4816.4|67
1609170090000|2020-12-28 15:41:30|4819.6|4816.8|4821.4|4818.6|4821.4|4818.6|4818.6|4815.8|32
1609170100000|2020-12-28 15:41:40|4821.6|4818.8|4821.4|4818.6|4822.4|4819.6|4821.4|4818.6|76
1609170110000|2020-12-28 15:41:50|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.4|4817.6|24
1609170120000|2020-12-28 15:42:00|4820.9|4818.1|4819.6|4816.8|4821.6|4818.8|4819.6|4816.8|108
1609170130000|2020-12-28 15:42:10|4819.7|4816.9|4820.6|4817.8|4821.6|4818.8|4819.7|4816.9|21
1609170140000|2020-12-28 15:42:20|4820.4|4817.6|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|33
1609170150000|2020-12-28 15:42:30|4819.7|4816.9|4819.4|4816.6|4820.4|4817.6|4819.4|4816.6|5
1609170160000|2020-12-28 15:42:40|4819.6|4816.8|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|54
1609170170000|2020-12-28 15:42:50|4819.4|4816.6|4819.6|4816.8|4819.6|4816.8|4819.4|4816.6|3
1609170180000|2020-12-28 15:43:00|4818.7|4815.9|4820.6|4817.8|4820.6|4817.8|4818.7|4815.9|72
1609170190000|2020-12-28 15:43:10|4819.6|4816.8|4820.4|4817.6|4820.6|4817.8|4819.6|4816.8|25
1609170200000|2020-12-28 15:43:20|4819.6|4816.8|4819.6|4816.8|4820.6|4817.8|4819.2|4816.4|39
1609170210000|2020-12-28 15:43:30|4820.4|4817.6|4819.4|4816.6|4820.4|4817.6|4818.6|4815.8|28
1609170220000|2020-12-28 15:43:40|4819.6|4816.8|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|33
1609170230000|2020-12-28 15:43:50|4820.6|4817.8|4820.6|4817.8|4821.6|4818.8|4820.4|4817.6|42
1609170240000|2020-12-28 15:44:00|4820.4|4817.6|4820.6|4817.8|4821.4|4818.6|4819.6|4816.8|36
1609170250000|2020-12-28 15:44:10|4819.9|4817.1|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|60
1609170260000|2020-12-28 15:44:20|4819.7|4816.9|4820.4|4817.6|4820.6|4817.8|4819.6|4816.8|12
1609170270000|2020-12-28 15:44:30|4820.6|4817.8|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|19
1609170280000|2020-12-28 15:44:40|4820.2|4817.4|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|51
1609170290000|2020-12-28 15:44:50|4819.2|4816.4|4818.6|4815.8|4819.2|4816.4|4817.6|4814.8|84
1609170300000|2020-12-28 15:45:00|4817.6|4814.8|4817.7|4814.9|4817.7|4814.9|4816.6|4813.8|103
1609170310000|2020-12-28 15:45:10|4818.4|4815.6|4819.4|4816.6|4819.6|4816.8|4817.6|4814.8|114
1609170320000|2020-12-28 15:45:20|4818.7|4815.9|4817.4|4814.6|4819.4|4816.6|4816.6|4813.8|55
1609170330000|2020-12-28 15:45:30|4817.1|4814.3|4816.6|4813.8|4817.1|4814.3|4815.6|4812.8|25
1609170340000|2020-12-28 15:45:40|4816.4|4813.6|4816.6|4813.8|4817.4|4814.6|4816.4|4813.6|45
1609170350000|2020-12-28 15:45:50|4816.9|4814.1|4816.6|4813.8|4817.4|4814.6|4816.4|4813.6|25
1609170360000|2020-12-28 15:46:00|4816.4|4813.6|4817.2|4814.4|4817.4|4814.6|4816.4|4813.6|10
1609170370000|2020-12-28 15:46:10|4817.4|4814.6|4815.4|4812.6|4817.4|4814.6|4814.6|4811.8|54
1609170380000|2020-12-28 15:46:20|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|5
1609170390000|2020-12-28 15:46:30|4814.6|4811.8|4815.4|4812.6|4815.6|4812.8|4814.6|4811.8|25
1609170400000|2020-12-28 15:46:40|4815.1|4812.3|4814.6|4811.8|4815.6|4812.8|4814.6|4811.8|17
1609170410000|2020-12-28 15:46:50|4815.4|4812.6|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|7
1609170420000|2020-12-28 15:47:00|4815.6|4812.8|4817.2|4814.4|4817.4|4814.6|4815.4|4812.6|50
1609170430000|2020-12-28 15:47:10|4817.4|4814.6|4817.1|4814.3|4817.4|4814.6|4816.6|4813.8|9
1609170440000|2020-12-28 15:47:20|4816.6|4813.8|4817.4|4814.6|4817.6|4814.8|4816.6|4813.8|9
1609170450000|2020-12-28 15:47:30|4816.6|4813.8|4814.4|4811.6|4816.6|4813.8|4814.2|4811.4|39
1609170460000|2020-12-28 15:47:40|4815.2|4812.4|4815.4|4812.6|4815.6|4812.8|4815.2|4812.4|25
1609170470000|2020-12-28 15:47:50|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4814.6|4811.8|25
1609170480000|2020-12-28 15:48:00|||||||||2
1609170490000|2020-12-28 15:48:10|4816.2|4813.4|4816.4|4813.6|4816.6|4813.8|4815.6|4812.8|25
1609170500000|2020-12-28 15:48:20|4816.6|4813.8|4816.9|4814.1|4817.4|4814.6|4816.4|4813.6|66
1609170510000|2020-12-28 15:48:30|4817.1|4814.3|4816.6|4813.8|4817.6|4814.8|4816.6|4813.8|14
1609170520000|2020-12-28 15:48:40|4816.4|4813.6|4817.2|4814.4|4817.2|4814.4|4816.4|4813.6|8
1609170530000|2020-12-28 15:48:50|4817.4|4814.6|4818.6|4815.8|4818.6|4815.8|4817.4|4814.6|10
1609170540000|2020-12-28 15:49:00|4819.2|4816.4|4821.4|4818.6|4822.6|4819.8|4819.2|4816.4|169
1609170550000|2020-12-28 15:49:10|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.2|4818.4|28
1609170560000|2020-12-28 15:49:20|4821.6|4818.8|4821.6|4818.8|4822.6|4819.8|4821.6|4818.8|23
1609170570000|2020-12-28 15:49:30|4820.9|4818.1|4820.6|4817.8|4821.4|4818.6|4820.6|4817.8|72
1609170580000|2020-12-28 15:49:40|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4820.6|4817.8|34
1609170590000|2020-12-28 15:49:50|4822.2|4819.4|4823.4|4820.6|4823.4|4820.6|4821.7|4818.9|42
1609170600000|2020-12-28 15:50:00|4823.6|4820.8|4824.4|4821.6|4824.6|4821.8|4823.6|4820.8|56
1609170610000|2020-12-28 15:50:10|4825.2|4822.4|4826.2|4823.4|4826.4|4823.6|4825.2|4822.4|71
1609170620000|2020-12-28 15:50:20|4825.6|4822.8|4822.6|4819.8|4825.6|4822.8|4822.6|4819.8|75
1609170630000|2020-12-28 15:50:30|4822.2|4819.4|4822.6|4819.8|4822.6|4819.8|4821.6|4818.8|44
1609170640000|2020-12-28 15:50:40|4822.2|4819.4|4822.6|4819.8|4823.4|4820.6|4822.2|4819.4|16
1609170650000|2020-12-28 15:50:50|4822.4|4819.6|4823.4|4820.6|4824.4|4821.6|4822.2|4819.4|36
1609170660000|2020-12-28 15:51:00|4823.6|4820.8|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|13
1609170670000|2020-12-28 15:51:10|4823.6|4820.8|4824.4|4821.6|4824.6|4821.8|4823.4|4820.6|10
1609170680000|2020-12-28 15:51:20|4824.2|4821.4|4824.4|4821.6|4825.6|4822.8|4823.4|4820.6|87
1609170690000|2020-12-28 15:51:30|4824.2|4821.4|4823.4|4820.6|4824.2|4821.4|4823.2|4820.4|19
1609170700000|2020-12-28 15:51:40|4823.6|4820.8|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|33
1609170710000|2020-12-28 15:51:50|||||||||7
1609170720000|2020-12-28 15:52:00|4823.9|4821.1|4824.4|4821.6|4824.4|4821.6|4822.4|4819.6|35
1609170730000|2020-12-28 15:52:10|4823.7|4820.9|4824.4|4821.6|4824.6|4821.8|4823.4|4820.6|20
1609170740000|2020-12-28 15:52:20|||||||||1
1609170750000|2020-12-28 15:52:30|4823.7|4820.9|4824.4|4821.6|4824.4|4821.6|4823.6|4820.8|39
1609170760000|2020-12-28 15:52:40|4823.6|4820.8|4823.4|4820.6|4824.4|4821.6|4822.6|4819.8|27
1609170770000|2020-12-28 15:52:50|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|6
1609170780000|2020-12-28 15:53:00|4822.6|4819.8|4820.4|4817.6|4822.6|4819.8|4820.4|4817.6|59
1609170790000|2020-12-28 15:53:10|4820.2|4817.4|4819.6|4816.8|4820.4|4817.6|4818.6|4815.8|72
1609170800000|2020-12-28 15:53:20|4820.2|4817.4|4820.4|4817.6|4821.2|4818.4|4820.1|4817.3|47
1609170810000|2020-12-28 15:53:30|4819.7|4816.9|4820.4|4817.6|4821.4|4818.6|4819.4|4816.6|41
1609170820000|2020-12-28 15:53:40|4819.6|4816.8|4819.4|4816.6|4820.4|4817.6|4818.6|4815.8|103
1609170830000|2020-12-28 15:53:50|4818.6|4815.8|4820.4|4817.6|4820.6|4817.8|4818.6|4815.8|51
1609170840000|2020-12-28 15:54:00|4820.6|4817.8|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|10
1609170850000|2020-12-28 15:54:10|||||||||3
1609170860000|2020-12-28 15:54:20|4820.6|4817.8|4820.4|4817.6|4820.6|4817.8|4819.4|4816.6|33
1609170870000|2020-12-28 15:54:30|4820.6|4817.8|4821.2|4818.4|4821.2|4818.4|4820.4|4817.6|24
1609170880000|2020-12-28 15:54:40|4821.4|4818.6|4820.6|4817.8|4821.4|4818.6|4820.6|4817.8|22
1609170890000|2020-12-28 15:54:50|4820.4|4817.6|4819.6|4816.8|4820.4|4817.6|4819.6|4816.8|28
1609170900000|2020-12-28 15:55:00|4820.4|4817.6|4821.4|4818.6|4822.6|4819.8|4820.4|4817.6|63
1609170910000|2020-12-28 15:55:10|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|3
1609170920000|2020-12-28 15:55:20|4821.2|4818.4|4820.6|4817.8|4821.4|4818.6|4820.4|4817.6|30
1609170930000|2020-12-28 15:55:30|4820.4|4817.6|4819.6|4816.8|4820.4|4817.6|4818.4|4815.6|64
1609170940000|2020-12-28 15:55:40|4819.4|4816.6|4818.6|4815.8|4819.4|4816.6|4818.4|4815.6|14
1609170950000|2020-12-28 15:55:50|4818.4|4815.6|4816.6|4813.8|4818.4|4815.6|4816.6|4813.8|29
1609170960000|2020-12-28 15:56:00|4816.4|4813.6|4813.6|4810.8|4816.4|4813.6|4813.4|4810.6|190
1609170970000|2020-12-28 15:56:10|4813.4|4810.6|4812.6|4809.8|4813.6|4810.8|4812.6|4809.8|74
1609170980000|2020-12-28 15:56:20|4812.9|4810.1|4807.4|4804.6|4812.9|4810.1|4806.6|4803.8|321
1609170990000|2020-12-28 15:56:30|4807.6|4804.8|4808.4|4805.6|4808.6|4805.8|4807.4|4804.6|112
1609171000000|2020-12-28 15:56:40|4808.6|4805.8|4809.4|4806.6|4809.6|4806.8|4808.4|4805.6|68
1609171010000|2020-12-28 15:56:50|4809.6|4806.8|4811.4|4808.6|4811.4|4808.6|4809.4|4806.6|107
1609171020000|2020-12-28 15:57:00|4811.6|4808.8|4813.4|4810.6|4814.6|4811.8|4811.4|4808.6|93
1609171030000|2020-12-28 15:57:10|4813.6|4810.8|4813.4|4810.6|4813.6|4810.8|4812.6|4809.8|10
1609171040000|2020-12-28 15:57:20|4812.6|4809.8|4814.4|4811.6|4815.6|4812.8|4812.6|4809.8|73
1609171050000|2020-12-28 15:57:30|4814.6|4811.8|4814.4|4811.6|4815.4|4812.6|4814.4|4811.6|17
1609171060000|2020-12-28 15:57:40|4814.6|4811.8|4813.2|4810.4|4814.6|4811.8|4813.2|4810.4|51
1609171070000|2020-12-28 15:57:50|4813.4|4810.6|4814.4|4811.6|4815.4|4812.6|4813.4|4810.6|22
1609171080000|2020-12-28 15:58:00|4814.6|4811.8|4814.4|4811.6|4815.4|4812.6|4814.4|4811.6|20
1609171090000|2020-12-28 15:58:10|4814.2|4811.4|4813.4|4810.6|4814.6|4811.8|4813.4|4810.6|56
1609171100000|2020-12-28 15:58:20|4814.1|4811.3|4815.4|4812.6|4815.4|4812.6|4814.1|4811.3|52
1609171110000|2020-12-28 15:58:30|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4814.4|4811.6|19
1609171120000|2020-12-28 15:58:40|4814.6|4811.8|4815.4|4812.6|4815.4|4812.6|4814.4|4811.6|18
1609171130000|2020-12-28 15:58:50|4814.7|4811.9|4814.4|4811.6|4815.4|4812.6|4814.4|4811.6|35
1609171140000|2020-12-28 15:59:00|4813.7|4810.9|4813.6|4810.8|4814.6|4811.8|4813.4|4810.6|63
1609171150000|2020-12-28 15:59:10|4813.4|4810.6|4815.4|4812.6|4815.6|4812.8|4813.4|4810.6|33
1609171160000|2020-12-28 15:59:20|4815.6|4812.8|4814.6|4811.8|4815.6|4812.8|4814.6|4811.8|17
1609171170000|2020-12-28 15:59:30|||||||||8
1609171180000|2020-12-28 15:59:40|4814.4|4811.6|4814.6|4811.8|4814.6|4811.8|4814.4|4811.6|3
1609171190000|2020-12-28 15:59:50|4813.6|4810.8|4814.6|4811.8|4814.6|4811.8|4813.6|4810.8|42
1609171200000|2020-12-28 16:00:00|4814.7|4811.9|4812.2|4809.4|4815.6|4812.8|4812.2|4809.4|108
1609171210000|2020-12-28 16:00:10|4812.4|4809.6|4808.6|4805.8|4812.4|4809.6|4808.6|4805.8|68
1609171220000|2020-12-28 16:00:20|4808.4|4805.6|4811.4|4808.6|4811.4|4808.6|4808.4|4805.6|46
1609171230000|2020-12-28 16:00:30|4811.2|4808.4|4809.6|4806.8|4811.4|4808.6|4809.6|4806.8|42
1609171240000|2020-12-28 16:00:40|4809.9|4807.1|4809.4|4806.6|4810.4|4807.6|4809.2|4806.4|72
1609171250000|2020-12-28 16:00:50|4809.6|4806.8|4810.4|4807.6|4810.6|4807.8|4809.4|4806.6|19
1609171260000|2020-12-28 16:01:00|4810.6|4807.8|4813.4|4810.6|4813.4|4810.6|4810.4|4807.6|35
1609171270000|2020-12-28 16:01:10|4813.6|4810.8|4815.4|4812.6|4815.4|4812.6|4813.4|4810.6|51
1609171280000|2020-12-28 16:01:20|4814.7|4811.9|4815.4|4812.6|4815.4|4812.6|4814.4|4811.6|15
1609171290000|2020-12-28 16:01:30|4815.2|4812.4|4814.6|4811.8|4815.4|4812.6|4813.7|4810.9|27
1609171300000|2020-12-28 16:01:40|4815.4|4812.6|4816.6|4813.8|4817.2|4814.4|4815.4|4812.6|46
1609171310000|2020-12-28 16:01:50|4816.4|4813.6|4816.4|4813.6|4817.2|4814.4|4815.6|4812.8|25
1609171320000|2020-12-28 16:02:00|4816.2|4813.4|4816.4|4813.6|4817.2|4814.4|4816.2|4813.4|24
1609171330000|2020-12-28 16:02:10|4816.6|4813.8|4816.4|4813.6|4817.2|4814.4|4816.2|4813.4|17
1609171340000|2020-12-28 16:02:20|4816.6|4813.8|4816.4|4813.6|4816.6|4813.8|4816.2|4813.4|6
1609171350000|2020-12-28 16:02:30|4816.2|4813.4|4816.4|4813.6|4817.2|4814.4|4816.2|4813.4|17
1609171360000|2020-12-28 16:02:40|4816.2|4813.4|4814.6|4811.8|4816.2|4813.4|4814.6|4811.8|38
1609171370000|2020-12-28 16:02:50|4814.4|4811.6|4813.4|4810.6|4814.4|4811.6|4813.2|4810.4|32
1609171380000|2020-12-28 16:03:00|4813.2|4810.4|4812.6|4809.8|4813.4|4810.6|4812.4|4809.6|35
1609171390000|2020-12-28 16:03:10|4813.4|4810.6|4812.4|4809.6|4813.6|4810.8|4812.4|4809.6|16
1609171400000|2020-12-28 16:03:20|4812.6|4809.8|4812.4|4809.6|4812.6|4809.8|4811.6|4808.8|18
1609171410000|2020-12-28 16:03:30|4812.2|4809.4|4812.4|4809.6|4812.4|4809.6|4811.4|4808.6|30
1609171420000|2020-12-28 16:03:40|||||||||6
1609171430000|2020-12-28 16:03:50|4812.2|4809.4|4814.4|4811.6|4814.6|4811.8|4812.2|4809.4|73
1609171440000|2020-12-28 16:04:00|4814.7|4811.9|4816.4|4813.6|4817.2|4814.4|4814.7|4811.9|56
1609171450000|2020-12-28 16:04:10|4815.6|4812.8|4815.2|4812.4|4815.6|4812.8|4814.6|4811.8|28
1609171460000|2020-12-28 16:04:20|4814.6|4811.8|4816.4|4813.6|4816.4|4813.6|4814.6|4811.8|20
1609171470000|2020-12-28 16:04:30|4816.2|4813.4|4814.4|4811.6|4816.6|4813.8|4814.4|4811.6|66
1609171480000|2020-12-28 16:04:40|4814.6|4811.8|4814.4|4811.6|4815.2|4812.4|4814.4|4811.6|8
1609171490000|2020-12-28 16:04:50|4814.6|4811.8|4814.6|4811.8|4815.4|4812.6|4814.4|4811.6|17
1609171500000|2020-12-28 16:05:00|4814.4|4811.6|4811.4|4808.6|4814.4|4811.6|4810.6|4807.8|134
1609171510000|2020-12-28 16:05:10|4810.7|4807.9|4810.6|4807.8|4811.4|4808.6|4810.6|4807.8|18
1609171520000|2020-12-28 16:05:20|4811.4|4808.6|4811.2|4808.4|4811.6|4808.8|4810.6|4807.8|19
1609171530000|2020-12-28 16:05:30|4810.6|4807.8|4811.6|4808.8|4812.4|4809.6|4810.6|4807.8|149
1609171540000|2020-12-28 16:05:40|4812.2|4809.4|4811.6|4808.8|4812.6|4809.8|4811.6|4808.8|18
1609171550000|2020-12-28 16:05:50|4811.7|4808.9|4812.4|4809.6|4812.6|4809.8|4811.7|4808.9|9
1609171560000|2020-12-28 16:06:00|4811.6|4808.8|4814.4|4811.6|4814.6|4811.8|4811.6|4808.8|37
1609171570000|2020-12-28 16:06:10|4813.6|4810.8|4814.1|4811.3|4814.4|4811.6|4813.4|4810.6|6
1609171580000|2020-12-28 16:06:20|4814.4|4811.6|4814.4|4811.6|4814.6|4811.8|4813.6|4810.8|15
1609171590000|2020-12-28 16:06:30|4813.7|4810.9|4813.4|4810.6|4814.2|4811.4|4812.9|4810.1|35
1609171600000|2020-12-28 16:06:40|4812.9|4810.1|4810.4|4807.6|4812.9|4810.1|4809.6|4806.8|118
1609171610000|2020-12-28 16:06:50|4810.6|4807.8|4812.4|4809.6|4812.6|4809.8|4810.6|4807.8|103
1609171620000|2020-12-28 16:07:00|4811.7|4808.9|4812.4|4809.6|4812.4|4809.6|4811.6|4808.8|11
1609171630000|2020-12-28 16:07:10|4811.6|4808.8|4811.4|4808.6|4811.6|4808.8|4811.2|4808.4|30
1609171640000|2020-12-28 16:07:20|4811.6|4808.8|4812.6|4809.8|4812.6|4809.8|4811.6|4808.8|52
1609171650000|2020-12-28 16:07:30|4812.4|4809.6|4810.4|4807.6|4812.6|4809.8|4809.6|4806.8|77
1609171660000|2020-12-28 16:07:40|4810.6|4807.8|4810.6|4807.8|4811.6|4808.8|4810.4|4807.6|28
1609171670000|2020-12-28 16:07:50|4810.7|4807.9|4810.7|4807.9|4812.4|4809.6|4810.6|4807.8|557
1609171680000|2020-12-28 16:08:00|4810.6|4807.8|4810.7|4807.9|4810.7|4807.9|4809.7|4806.9|48
1609171690000|2020-12-28 16:08:10|4810.6|4807.8|4810.7|4807.9|4811.6|4808.8|4810.6|4807.8|18
1609171700000|2020-12-28 16:08:20|4810.6|4807.8|4810.6|4807.8|4810.6|4807.8|4810.6|4807.8|10
1609171710000|2020-12-28 16:08:30|4810.7|4807.9|4810.7|4807.9|4810.7|4807.9|4810.6|4807.8|11
1609171720000|2020-12-28 16:08:40|4811.9|4809.1|4812.6|4809.8|4812.6|4809.8|4811.9|4809.1|27
1609171730000|2020-12-28 16:08:50|4811.7|4808.9|4811.7|4808.9|4812.6|4809.8|4811.7|4808.9|15
1609171740000|2020-12-28 16:09:00|4811.9|4809.1|4809.7|4806.9|4812.6|4809.8|4809.6|4806.8|90
1609171750000|2020-12-28 16:09:10|4808.9|4806.1|4809.7|4806.9|4809.7|4806.9|4808.7|4805.9|56
1609171760000|2020-12-28 16:09:20|4809.9|4807.1|4811.6|4808.8|4811.6|4808.8|4809.9|4807.1|2000
1609171770000|2020-12-28 16:09:30|4812.6|4809.8|4811.7|4808.9|4812.6|4809.8|4811.6|4808.8|9
1609171780000|2020-12-28 16:09:40|4812.1|4809.3|4811.7|4808.9|4812.6|4809.8|4811.6|4808.8|12
1609171790000|2020-12-28 16:09:50|4811.9|4809.1|4811.7|4808.9|4812.4|4809.6|4811.7|4808.9|34
1609171800000|2020-12-28 16:10:00|4811.6|4808.8|4814.6|4811.8|4815.6|4812.8|4811.6|4808.8|87
1609171810000|2020-12-28 16:10:10|4814.4|4811.6|4815.4|4812.6|4815.6|4812.8|4814.4|4811.6|80
1609171820000|2020-12-28 16:10:20|4815.6|4812.8|4816.4|4813.6|4817.2|4814.4|4815.4|4812.6|47
1609171830000|2020-12-28 16:10:30|4816.6|4813.8|4817.4|4814.6|4817.4|4814.6|4816.6|4813.8|27
1609171840000|2020-12-28 16:10:40|4817.2|4814.4|4818.2|4815.4|4818.2|4815.4|4816.6|4813.8|103
1609171850000|2020-12-28 16:10:50|4818.4|4815.6|4817.4|4814.6|4818.4|4815.6|4817.2|4814.4|35
1609171860000|2020-12-28 16:11:00|4817.2|4814.4|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|8
1609171870000|2020-12-28 16:11:10|4817.2|4814.4|4817.4|4814.6|4817.6|4814.8|4817.2|4814.4|14
1609171880000|2020-12-28 16:11:20|4817.2|4814.4|4815.6|4812.8|4817.4|4814.6|4815.2|4812.4|57
1609171890000|2020-12-28 16:11:30|4815.4|4812.6|4816.4|4813.6|4816.4|4813.6|4815.4|4812.6|26
1609171900000|2020-12-28 16:11:40|4816.2|4813.4|4816.2|4813.4|4816.4|4813.6|4816.2|4813.4|6
1609171910000|2020-12-28 16:11:50|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|4816.2|4813.4|6
1609171920000|2020-12-28 16:12:00|4816.9|4814.1|4816.4|4813.6|4817.4|4814.6|4815.4|4812.6|69
1609171930000|2020-12-28 16:12:10|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4815.9|4813.1|7
1609171940000|2020-12-28 16:12:20|||||||||3
1609171950000|2020-12-28 16:12:30|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4815.9|4813.1|12
1609171960000|2020-12-28 16:12:40|4817.4|4814.6|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|65
1609171970000|2020-12-28 16:12:50|4817.6|4814.8|4818.4|4815.6|4818.4|4815.6|4817.4|4814.6|30
1609171980000|2020-12-28 16:13:00|4819.2|4816.4|4819.6|4816.8|4819.6|4816.8|4818.6|4815.8|135
1609171990000|2020-12-28 16:13:10|4819.4|4816.6|4819.4|4816.6|4820.4|4817.6|4819.4|4816.6|50
1609172000000|2020-12-28 16:13:20|4819.6|4816.8|4819.4|4816.6|4819.6|4816.8|4819.4|4816.6|4
1609172010000|2020-12-28 16:13:30|4819.2|4816.4|4819.4|4816.6|4820.2|4817.4|4819.2|4816.4|71
1609172020000|2020-12-28 16:13:40|4820.2|4817.4|4820.4|4817.6|4820.4|4817.6|4820.2|4817.4|14
1609172030000|2020-12-28 16:13:50|4820.2|4817.4|4820.4|4817.6|4821.2|4818.4|4820.2|4817.4|51
1609172040000|2020-12-28 16:14:00|4820.6|4817.8|4820.6|4817.8|4821.4|4818.6|4820.4|4817.6|62
1609172050000|2020-12-28 16:14:10|4820.4|4817.6|4822.4|4819.6|4822.4|4819.6|4820.2|4817.4|40
1609172060000|2020-12-28 16:14:20|4822.6|4819.8|4822.2|4819.4|4822.6|4819.8|4822.2|4819.4|6
1609172070000|2020-12-28 16:14:30|4822.4|4819.6|4821.4|4818.6|4822.4|4819.6|4821.4|4818.6|34
1609172080000|2020-12-28 16:14:40|4820.6|4817.8|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|27
1609172090000|2020-12-28 16:14:50|4821.6|4818.8|4821.2|4818.4|4821.6|4818.8|4820.6|4817.8|37
1609172100000|2020-12-28 16:15:00|4821.6|4818.8|4822.4|4819.6|4822.4|4819.6|4821.4|4818.6|78
1609172110000|2020-12-28 16:15:10|4821.6|4818.8|4820.6|4817.8|4822.4|4819.6|4820.6|4817.8|48
1609172120000|2020-12-28 16:15:20|4821.2|4818.4|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|15
1609172130000|2020-12-28 16:15:30|4820.9|4818.1|4817.4|4814.6|4820.9|4818.1|4815.4|4812.6|171
1609172140000|2020-12-28 16:15:40|4817.2|4814.4|4817.6|4814.8|4817.6|4814.8|4816.9|4814.1|7
1609172150000|2020-12-28 16:15:50|4817.4|4814.6|4816.2|4813.4|4817.4|4814.6|4815.4|4812.6|39
1609172160000|2020-12-28 16:16:00|4816.4|4813.6|4816.4|4813.6|4817.4|4814.6|4816.4|4813.6|53
1609172170000|2020-12-28 16:16:10|4815.6|4812.8|4815.4|4812.6|4816.4|4813.6|4815.4|4812.6|34
1609172180000|2020-12-28 16:16:20|4815.2|4812.4|4815.4|4812.6|4815.4|4812.6|4815.2|4812.4|4
1609172190000|2020-12-28 16:16:30|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4814.4|4811.6|37
1609172200000|2020-12-28 16:16:40|4814.4|4811.6|4815.2|4812.4|4815.4|4812.6|4814.4|4811.6|25
1609172210000|2020-12-28 16:16:50|4815.4|4812.6|4814.4|4811.6|4815.4|4812.6|4813.6|4810.8|625
1609172220000|2020-12-28 16:17:00|4813.6|4810.8|4814.6|4811.8|4814.6|4811.8|4813.6|4810.8|164
1609172230000|2020-12-28 16:17:10|4815.6|4812.8|4815.7|4812.9|4815.7|4812.9|4814.6|4811.8|33
1609172240000|2020-12-28 16:17:20|4815.6|4812.8|4814.7|4811.9|4815.6|4812.8|4814.6|4811.8|21
1609172250000|2020-12-28 16:17:30|4815.1|4812.3|4814.6|4811.8|4815.1|4812.3|4814.6|4811.8|4
1609172260000|2020-12-28 16:17:40|4814.7|4811.9|4814.6|4811.8|4814.7|4811.9|4814.6|4811.8|3
1609172270000|2020-12-28 16:17:50|4814.7|4811.9|4814.7|4811.9|4814.7|4811.9|4814.7|4811.9|1
1609172280000|2020-12-28 16:18:00|4814.6|4811.8|4814.7|4811.9|4814.7|4811.9|4813.9|4811.1|39
1609172290000|2020-12-28 16:18:10|4814.6|4811.8|4814.6|4811.8|4814.7|4811.9|4814.6|4811.8|8
1609172300000|2020-12-28 16:18:20|4813.9|4811.1|4813.6|4810.8|4814.6|4811.8|4813.6|4810.8|48
1609172310000|2020-12-28 16:18:30|4813.7|4810.9|4813.6|4810.8|4813.7|4810.9|4813.6|4810.8|7
1609172320000|2020-12-28 16:18:40|4813.7|4810.9|4812.6|4809.8|4813.7|4810.9|4812.6|4809.8|11
1609172330000|2020-12-28 16:18:50|4812.7|4809.9|4812.6|4809.8|4812.7|4809.9|4812.6|4809.8|17
1609172340000|2020-12-28 16:19:00|4812.7|4809.9|4813.7|4810.9|4814.6|4811.8|4812.7|4809.9|93
1609172350000|2020-12-28 16:19:10|4813.9|4811.1|4813.7|4810.9|4814.6|4811.8|4813.6|4810.8|20
1609172360000|2020-12-28 16:19:20|4813.6|4810.8|4813.7|4810.9|4814.6|4811.8|4813.6|4810.8|11
1609172370000|2020-12-28 16:19:30|4814.6|4811.8|4813.9|4811.1|4814.7|4811.9|4813.7|4810.9|40
1609172380000|2020-12-28 16:19:40|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4813.7|4810.9|9
1609172390000|2020-12-28 16:19:50|4814.7|4811.9|4814.7|4811.9|4814.7|4811.9|4814.6|4811.8|7
1609172400000|2020-12-28 16:20:00|4815.4|4812.6|4814.7|4811.9|4816.6|4813.8|4814.6|4811.8|55
1609172410000|2020-12-28 16:20:10|4814.6|4811.8|4814.6|4811.8|4815.6|4812.8|4814.6|4811.8|21
1609172420000|2020-12-28 16:20:20|4814.9|4812.1|4815.6|4812.8|4815.6|4812.8|4814.6|4811.8|32
1609172430000|2020-12-28 16:20:30|||||||||14
1609172440000|2020-12-28 16:20:40|4815.4|4812.6|4814.6|4811.8|4815.4|4812.6|4814.6|4811.8|7
1609172450000|2020-12-28 16:20:50|4814.7|4811.9|4814.6|4811.8|4814.7|4811.9|4814.6|4811.8|1
1609172460000|2020-12-28 16:21:00|4814.2|4811.4|4815.6|4812.8|4815.6|4812.8|4813.7|4810.9|38
1609172470000|2020-12-28 16:21:10|4815.7|4812.9|4816.7|4813.9|4816.7|4813.9|4815.7|4812.9|21
1609172480000|2020-12-28 16:21:20|4816.6|4813.8|4815.7|4812.9|4816.7|4813.9|4815.7|4812.9|11
1609172490000|2020-12-28 16:21:30|4815.6|4812.8|4815.6|4812.8|4815.7|4812.9|4814.7|4811.9|23
1609172500000|2020-12-28 16:21:40|4814.7|4811.9|4815.6|4812.8|4815.6|4812.8|4814.7|4811.9|16
1609172510000|2020-12-28 16:21:50|4815.7|4812.9|4815.7|4812.9|4815.9|4813.1|4815.7|4812.9|26
1609172520000|2020-12-28 16:22:00|4815.9|4813.1|4816.7|4813.9|4816.7|4813.9|4815.9|4813.1|45
1609172530000|2020-12-28 16:22:10|4816.6|4813.8|4815.6|4812.8|4816.6|4813.8|4815.6|4812.8|13
1609172540000|2020-12-28 16:22:20|||||||||2
1609172550000|2020-12-28 16:22:30|4814.9|4812.1|4813.6|4810.8|4814.9|4812.1|4813.6|4810.8|46
1609172560000|2020-12-28 16:22:40|4813.7|4810.9|4814.6|4811.8|4814.6|4811.8|4813.6|4810.8|14
1609172570000|2020-12-28 16:22:50|4813.9|4811.1|4814.6|4811.8|4814.6|4811.8|4813.6|4810.8|7
1609172580000|2020-12-28 16:23:00|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|0
1609172590000|2020-12-28 16:23:10|4813.9|4811.1|4814.6|4811.8|4814.7|4811.9|4812.7|4809.9|61
1609172600000|2020-12-28 16:23:20|4814.7|4811.9|4814.7|4811.9|4814.7|4811.9|4814.6|4811.8|4
1609172610000|2020-12-28 16:23:30|4814.6|4811.8|4814.7|4811.9|4814.7|4811.9|4814.6|4811.8|2
1609172620000|2020-12-28 16:23:40|4814.6|4811.8|4814.7|4811.9|4814.7|4811.9|4814.6|4811.8|3
1609172630000|2020-12-28 16:23:50|4814.6|4811.8|4814.6|4811.8|4814.7|4811.9|4814.6|4811.8|28
1609172640000|2020-12-28 16:24:00|4813.9|4811.1|4813.7|4810.9|4814.2|4811.4|4813.6|4810.8|31
1609172650000|2020-12-28 16:24:10|4813.6|4810.8|4813.7|4810.9|4814.6|4811.8|4813.6|4810.8|7
1609172660000|2020-12-28 16:24:20|4813.6|4810.8|4810.7|4807.9|4813.6|4810.8|4810.7|4807.9|75
1609172670000|2020-12-28 16:24:30|4810.6|4807.8|4809.7|4806.9|4810.6|4807.8|4808.9|4806.1|88
1609172680000|2020-12-28 16:24:40|4809.9|4807.1|4809.6|4806.8|4809.9|4807.1|4809.6|4806.8|8
1609172690000|2020-12-28 16:24:50|4808.9|4806.1|4808.7|4805.9|4809.7|4806.9|4808.6|4805.8|37
1609172700000|2020-12-28 16:25:00|4808.6|4805.8|4807.9|4805.1|4808.6|4805.8|4807.6|4804.8|45
1609172710000|2020-12-28 16:25:10|4806.9|4804.1|4806.7|4803.9|4807.6|4804.8|4806.7|4803.9|190
1609172720000|2020-12-28 16:25:20|4806.9|4804.1|4806.6|4803.8|4806.9|4804.1|4806.6|4803.8|75
1609172730000|2020-12-28 16:25:30|4806.2|4803.4|4806.7|4803.9|4806.9|4804.1|4805.9|4803.1|102
1609172740000|2020-12-28 16:25:40|4806.9|4804.1|4804.9|4802.1|4807.7|4804.9|4804.9|4802.1|98
1609172750000|2020-12-28 16:25:50|4805.6|4802.8|4805.7|4802.9|4805.9|4803.1|4804.9|4802.1|64
1609172760000|2020-12-28 16:26:00|4805.9|4803.1|4805.7|4802.9|4805.9|4803.1|4804.9|4802.1|85
1609172770000|2020-12-28 16:26:10|4805.9|4803.1|4805.9|4803.1|4806.6|4803.8|4805.9|4803.1|31
1609172780000|2020-12-28 16:26:20|4806.1|4803.3|4805.9|4803.1|4806.7|4803.9|4805.9|4803.1|53
1609172790000|2020-12-28 16:26:30|4806.6|4803.8|4805.9|4803.1|4806.7|4803.9|4805.9|4803.1|10
1609172800000|2020-12-28 16:26:40|4806.2|4803.4|4808.7|4805.9|4808.9|4806.1|4806.2|4803.4|155
1609172810000|2020-12-28 16:26:50|4808.9|4806.1|4811.9|4809.1|4811.9|4809.1|4808.9|4806.1|160
1609172820000|2020-12-28 16:27:00|4812.2|4809.4|4813.9|4811.1|4814.6|4811.8|4812.2|4809.4|94
1609172830000|2020-12-28 16:27:10|4814.2|4811.4|4812.7|4809.9|4814.9|4812.1|4812.7|4809.9|93
1609172840000|2020-12-28 16:27:20|4812.9|4810.1|4812.7|4809.9|4812.9|4810.1|4812.7|4809.9|11
1609172850000|2020-12-28 16:27:30|4812.6|4809.8|4813.9|4811.1|4813.9|4811.1|4812.6|4809.8|61
1609172860000|2020-12-28 16:27:40|4812.9|4810.1|4812.7|4809.9|4812.9|4810.1|4812.7|4809.9|15
1609172870000|2020-12-28 16:27:50|4812.9|4810.1|4813.7|4810.9|4813.9|4811.1|4812.9|4810.1|34
1609172880000|2020-12-28 16:28:00|4813.9|4811.1|4814.9|4812.1|4814.9|4812.1|4812.7|4809.9|106
1609172890000|2020-12-28 16:28:10|4815.7|4812.9|4815.7|4812.9|4816.2|4813.4|4814.9|4812.1|89
1609172900000|2020-12-28 16:28:20|4815.9|4813.1|4814.7|4811.9|4815.9|4813.1|4814.7|4811.9|13
1609172910000|2020-12-28 16:28:30|4814.9|4812.1|4817.6|4814.8|4817.6|4814.8|4814.7|4811.9|36
1609172920000|2020-12-28 16:28:40|4817.7|4814.9|4816.9|4814.1|4817.7|4814.9|4816.7|4813.9|70
1609172930000|2020-12-28 16:28:50|4817.6|4814.8|4818.7|4815.9|4819.6|4816.8|4816.9|4814.1|86
1609172940000|2020-12-28 16:29:00|4818.9|4816.1|4820.7|4817.9|4820.7|4817.9|4818.7|4815.9|82
1609172950000|2020-12-28 16:29:10|4820.9|4818.1|4819.6|4816.8|4821.6|4818.8|4818.9|4816.1|154
1609172960000|2020-12-28 16:29:20|4819.9|4817.1|4819.7|4816.9|4820.6|4817.8|4818.7|4815.9|45
1609172970000|2020-12-28 16:29:30|4819.2|4816.4|4818.7|4815.9|4819.2|4816.4|4818.7|4815.9|22
1609172980000|2020-12-28 16:29:40|4818.9|4816.1|4819.9|4817.1|4820.6|4817.8|4818.7|4815.9|65
1609172990000|2020-12-28 16:29:50|4820.2|4817.4|4820.2|4817.4|4820.7|4817.9|4819.9|4817.1|17
1609173000000|2020-12-28 16:30:00|4820.6|4817.8|4819.7|4816.9|4821.4|4818.6|4818.9|4816.1|83
1609173010000|2020-12-28 16:30:10|4819.9|4817.1|4820.9|4818.1|4820.9|4818.1|4819.7|4816.9|17
1609173020000|2020-12-28 16:30:20|4820.7|4817.9|4819.7|4816.9|4820.7|4817.9|4819.6|4816.8|22
1609173030000|2020-12-28 16:30:30|4819.9|4817.1|4819.6|4816.8|4820.7|4817.9|4818.6|4815.8|69
1609173040000|2020-12-28 16:30:40|4819.7|4816.9|4819.7|4816.9|4819.9|4817.1|4819.6|4816.8|5
1609173050000|2020-12-28 16:30:50|4819.6|4816.8|4819.6|4816.8|4819.9|4817.1|4818.9|4816.1|43
1609173060000|2020-12-28 16:31:00|4819.7|4816.9|4818.9|4816.1|4819.9|4817.1|4818.7|4815.9|41
1609173070000|2020-12-28 16:31:10|4819.6|4816.8|4818.7|4815.9|4819.6|4816.8|4818.7|4815.9|13
1609173080000|2020-12-28 16:31:20|4818.6|4815.8|4818.9|4816.1|4818.9|4816.1|4817.7|4814.9|106
1609173090000|2020-12-28 16:31:30|4818.7|4815.9|4820.7|4817.9|4820.9|4818.1|4818.7|4815.9|69
1609173100000|2020-12-28 16:31:40|4819.9|4817.1|4818.7|4815.9|4819.9|4817.1|4818.7|4815.9|51
1609173110000|2020-12-28 16:31:50|4818.4|4815.6|4818.9|4816.1|4819.7|4816.9|4817.9|4815.1|60
1609173120000|2020-12-28 16:32:00|4818.7|4815.9|4817.9|4815.1|4818.9|4816.1|4817.7|4814.9|8
1609173130000|2020-12-28 16:32:10|4818.1|4815.3|4818.9|4816.1|4818.9|4816.1|4818.1|4815.3|41
1609173140000|2020-12-28 16:32:20|4819.6|4816.8|4818.7|4815.9|4819.7|4816.9|4818.6|4815.8|97
1609173150000|2020-12-28 16:32:30|4818.9|4816.1|4820.6|4817.8|4820.6|4817.8|4818.9|4816.1|49
1609173160000|2020-12-28 16:32:40|4820.7|4817.9|4820.7|4817.9|4821.2|4818.4|4819.9|4817.1|85
1609173170000|2020-12-28 16:32:50|4820.9|4818.1|4821.7|4818.9|4821.7|4818.9|4820.7|4817.9|40
1609173180000|2020-12-28 16:33:00|4821.9|4819.1|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|39
1609173190000|2020-12-28 16:33:10|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4820.9|4818.1|33
1609173200000|2020-12-28 16:33:20|4821.7|4818.9|4821.9|4819.1|4821.9|4819.1|4821.7|4818.9|25
1609173210000|2020-12-28 16:33:30|4822.6|4819.8|4821.9|4819.1|4823.2|4820.4|4821.9|4819.1|37
1609173220000|2020-12-28 16:33:40|4822.7|4819.9|4822.7|4819.9|4822.7|4819.9|4822.6|4819.8|5
1609173230000|2020-12-28 16:33:50|4822.9|4820.1|4823.9|4821.1|4823.9|4821.1|4822.9|4820.1|34
1609173240000|2020-12-28 16:34:00|4823.7|4820.9|4824.6|4821.8|4824.6|4821.8|4823.7|4820.9|45
1609173250000|2020-12-28 16:34:10|4824.2|4821.4|4823.7|4820.9|4824.2|4821.4|4823.7|4820.9|5
1609173260000|2020-12-28 16:34:20|4823.9|4821.1|4824.7|4821.9|4824.9|4822.1|4823.7|4820.9|75
1609173270000|2020-12-28 16:34:30|4824.9|4822.1|4825.9|4823.1|4825.9|4823.1|4824.7|4821.9|108
1609173280000|2020-12-28 16:34:40|4825.7|4822.9|4825.7|4822.9|4825.9|4823.1|4825.6|4822.8|31
1609173290000|2020-12-28 16:34:50|4825.9|4823.1|4826.7|4823.9|4826.9|4824.1|4825.9|4823.1|45
1609173300000|2020-12-28 16:35:00|4826.1|4823.3|4826.9|4824.1|4826.9|4824.1|4825.7|4822.9|55
1609173310000|2020-12-28 16:35:10|4826.7|4823.9|4826.9|4824.1|4826.9|4824.1|4826.7|4823.9|15
1609173320000|2020-12-28 16:35:20|4827.2|4824.4|4826.9|4824.1|4827.6|4824.8|4826.9|4824.1|31
1609173330000|2020-12-28 16:35:30|4826.7|4823.9|4825.7|4822.9|4826.7|4823.9|4825.6|4822.8|20
1609173340000|2020-12-28 16:35:40|4825.9|4823.1|4825.6|4822.8|4825.9|4823.1|4825.6|4822.8|6
1609173350000|2020-12-28 16:35:50|4824.7|4821.9|4823.7|4820.9|4824.9|4822.1|4823.7|4820.9|18
1609173360000|2020-12-28 16:36:00|4823.9|4821.1|4823.7|4820.9|4823.9|4821.1|4823.7|4820.9|6
1609173370000|2020-12-28 16:36:10|4823.9|4821.1|4823.7|4820.9|4823.9|4821.1|4822.9|4820.1|57
1609173380000|2020-12-28 16:36:20|4823.9|4821.1|4823.7|4820.9|4823.9|4821.1|4823.7|4820.9|14
1609173390000|2020-12-28 16:36:30|4823.9|4821.1|4823.9|4821.1|4824.7|4821.9|4823.7|4820.9|55
1609173400000|2020-12-28 16:36:40|4824.1|4821.3|4825.7|4822.9|4825.7|4822.9|4824.1|4821.3|35
1609173410000|2020-12-28 16:36:50|4825.9|4823.1|4826.2|4823.4|4826.6|4823.8|4825.6|4822.8|28
1609173420000|2020-12-28 16:37:00|4826.6|4823.8|4826.9|4824.1|4826.9|4824.1|4825.9|4823.1|29
1609173430000|2020-12-28 16:37:10|4827.8|4825|4827.8|4825|4827.8|4825|4826.9|4824.1|51
1609173440000|2020-12-28 16:37:20|4827.9|4825.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|42
1609173450000|2020-12-28 16:37:30|4827.6|4824.8|4826.9|4824.1|4827.8|4825|4825.9|4823.1|69
1609173460000|2020-12-28 16:37:40|4826.8|4824|4826.8|4824|4826.8|4824|4826.8|4824|2
1609173470000|2020-12-28 16:37:50|4826.9|4824.1|4826.9|4824.1|4827.8|4825|4826.8|4824|34
1609173480000|2020-12-28 16:38:00|4827.3|4824.5|4827.8|4825|4827.9|4825.1|4826.9|4824.1|28
1609173490000|2020-12-28 16:38:10|4827.9|4825.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|14
1609173500000|2020-12-28 16:38:20|4826.8|4824|4826.8|4824|4826.9|4824.1|4826.8|4824|29
1609173510000|2020-12-28 16:38:30|4826.1|4823.3|4826.9|4824.1|4826.9|4824.1|4826.1|4823.3|36
1609173520000|2020-12-28 16:38:40|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826.8|4824|14
1609173530000|2020-12-28 16:38:50|||||||||4
1609173540000|2020-12-28 16:39:00|4826.8|4824|4826.8|4824|4826.9|4824.1|4826.8|4824|51
1609173550000|2020-12-28 16:39:10|4825.9|4823.1|4825.9|4823.1|4826.8|4824|4825.4|4822.6|54
1609173560000|2020-12-28 16:39:20|4826.6|4823.8|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|24
1609173570000|2020-12-28 16:39:30|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826.8|4824|7
1609173580000|2020-12-28 16:39:40|4827.1|4824.3|4827.8|4825|4827.9|4825.1|4827.1|4824.3|23
1609173590000|2020-12-28 16:39:50|4827.9|4825.1|4827.8|4825|4827.9|4825.1|4827.8|4825|18
1609173600000|2020-12-28 16:40:00|4827.4|4824.6|4827.9|4825.1|4828.9|4826.1|4827.1|4824.3|57
1609173610000|2020-12-28 16:40:10|4828.8|4826|4828.8|4826|4828.8|4826|4827.9|4825.1|32
1609173620000|2020-12-28 16:40:20|4828.6|4825.8|4828.8|4826|4828.8|4826|4828.6|4825.8|14
1609173630000|2020-12-28 16:40:30|4828.6|4825.8|4826.9|4824.1|4828.6|4825.8|4826.9|4824.1|25
1609173640000|2020-12-28 16:40:40|4827.3|4824.5|4827.6|4824.8|4827.8|4825|4826.9|4824.1|13
1609173650000|2020-12-28 16:40:50|4826.9|4824.1|4825.8|4823|4826.9|4824.1|4825.6|4822.8|48
1609173660000|2020-12-28 16:41:00|4825.6|4822.8|4825.9|4823.1|4825.9|4823.1|4825.6|4822.8|15
1609173670000|2020-12-28 16:41:10|4826.8|4824|4827.8|4825|4827.9|4825.1|4826.8|4824|42
1609173680000|2020-12-28 16:41:20|4828.8|4826|4827.9|4825.1|4828.8|4826|4827.9|4825.1|15
1609173690000|2020-12-28 16:41:30|4827.8|4825|4827.8|4825|4827.9|4825.1|4827.8|4825|8
1609173700000|2020-12-28 16:41:40|4828.6|4825.8|4828.8|4826|4828.8|4826|4828.6|4825.8|15
1609173710000|2020-12-28 16:41:50|4828.9|4826.1|4828.8|4826|4828.9|4826.1|4828.8|4826|2
1609173720000|2020-12-28 16:42:00|4828.9|4826.1|4828.8|4826|4829.8|4827|4828.8|4826|56
1609173730000|2020-12-28 16:42:10|4828.9|4826.1|4829.8|4827|4829.8|4827|4828.8|4826|8
1609173740000|2020-12-28 16:42:20|4829.9|4827.1|4830.8|4828|4830.9|4828.1|4829.8|4827|111
1609173750000|2020-12-28 16:42:30|4830.9|4828.1|4829.8|4827|4830.9|4828.1|4829.8|4827|127
1609173760000|2020-12-28 16:42:40|4829.9|4827.1|4830.6|4827.8|4830.6|4827.8|4829.9|4827.1|33
1609173770000|2020-12-28 16:42:50|4830.9|4828.1|4830.8|4828|4830.9|4828.1|4830.8|4828|24
1609173780000|2020-12-28 16:43:00|4830.9|4828.1|4830.8|4828|4830.9|4828.1|4830.8|4828|12
1609173790000|2020-12-28 16:43:10|4830.9|4828.1|4830.9|4828.1|4830.9|4828.1|4830.8|4828|24
1609173800000|2020-12-28 16:43:20|4831.6|4828.8|4831.9|4829.1|4832.8|4830|4831.6|4828.8|84
1609173810000|2020-12-28 16:43:30|4831.6|4828.8|4831.8|4829|4831.9|4829.1|4830.9|4828.1|82
1609173820000|2020-12-28 16:43:40|4831.9|4829.1|4831.8|4829|4831.9|4829.1|4831.8|4829|13
1609173830000|2020-12-28 16:43:50|4831.9|4829.1|4831.9|4829.1|4831.9|4829.1|4831.8|4829|7
1609173840000|2020-12-28 16:44:00|4832.6|4829.8|4831.9|4829.1|4832.6|4829.8|4831.8|4829|21
1609173850000|2020-12-28 16:44:10|4831.8|4829|4831.8|4829|4831.8|4829|4831.6|4828.8|12
1609173860000|2020-12-28 16:44:20|4831.6|4828.8|4832.8|4830|4832.9|4830.1|4831.6|4828.8|31
1609173870000|2020-12-28 16:44:30|||||||||8
1609173880000|2020-12-28 16:44:40|||||||||4
1609173890000|2020-12-28 16:44:50|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|6
1609173900000|2020-12-28 16:45:00|4832.8|4830|4833.9|4831.1|4834.8|4832|4831.9|4829.1|143
1609173910000|2020-12-28 16:45:10|4834.6|4831.8|4834.8|4832|4834.9|4832.1|4834.3|4831.5|20
1609173920000|2020-12-28 16:45:20|4835.3|4832.5|4834.8|4832|4835.9|4833.1|4834.6|4831.8|39
1609173930000|2020-12-28 16:45:30|4834.6|4831.8|4834.8|4832|4834.9|4832.1|4834.6|4831.8|11
1609173940000|2020-12-28 16:45:40|4834.9|4832.1|4834.8|4832|4834.9|4832.1|4834.6|4831.8|3
1609173950000|2020-12-28 16:45:50|4834.9|4832.1|4835.6|4832.8|4835.6|4832.8|4834.8|4832|34
1609173960000|2020-12-28 16:46:00|4834.9|4832.1|4834.8|4832|4834.9|4832.1|4834.8|4832|12
1609173970000|2020-12-28 16:46:10|4834.1|4831.3|4834.8|4832|4834.8|4832|4833.9|4831.1|20
1609173980000|2020-12-28 16:46:20|4833.9|4831.1|4832.8|4830|4833.9|4831.1|4831.9|4829.1|51
1609173990000|2020-12-28 16:46:30|4832.6|4829.8|4832.8|4830|4832.8|4830|4831.6|4828.8|51
1609174000000|2020-12-28 16:46:40|4832.6|4829.8|4831.8|4829|4832.6|4829.8|4831.8|4829|5
1609174010000|2020-12-28 16:46:50|4831.6|4828.8|4832.8|4830|4832.8|4830|4831.6|4828.8|17
1609174020000|2020-12-28 16:47:00|4832.6|4829.8|4831.8|4829|4832.6|4829.8|4831.6|4828.8|26
1609174030000|2020-12-28 16:47:10|4831.6|4828.8|4830.8|4828|4831.6|4828.8|4829.8|4827|56
1609174040000|2020-12-28 16:47:20|4830.9|4828.1|4830.9|4828.1|4831.8|4829|4830.9|4828.1|14
1609174050000|2020-12-28 16:47:30|4831.6|4828.8|4830.9|4828.1|4831.6|4828.8|4830.9|4828.1|11
1609174060000|2020-12-28 16:47:40|4831.6|4828.8|4830.9|4828.1|4831.6|4828.8|4830.9|4828.1|20
1609174070000|2020-12-28 16:47:50|4831.3|4828.5|4830.8|4828|4831.6|4828.8|4830.8|4828|12
1609174080000|2020-12-28 16:48:00|4830.9|4828.1|4829.9|4827.1|4830.9|4828.1|4829.9|4827.1|35
1609174090000|2020-12-28 16:48:10|4829.8|4827|4829.8|4827|4829.8|4827|4829.6|4826.8|6
1609174100000|2020-12-28 16:48:20|4829.6|4826.8|4830.8|4828|4830.8|4828|4829.6|4826.8|40
1609174110000|2020-12-28 16:48:30|4830.6|4827.8|4829.8|4827|4830.8|4828|4829.8|4827|2
1609174120000|2020-12-28 16:48:40|4829.9|4827.1|4829.8|4827|4829.9|4827.1|4829.8|4827|1
1609174130000|2020-12-28 16:48:50|4828.9|4826.1|4829.8|4827|4829.8|4827|4828.6|4825.8|55
1609174140000|2020-12-28 16:49:00|4829.6|4826.8|4828.9|4826.1|4829.6|4826.8|4828.8|4826|46
1609174150000|2020-12-28 16:49:10|4828.8|4826|4828.8|4826|4828.9|4826.1|4828.8|4826|2
1609174160000|2020-12-28 16:49:20|4828.9|4826.1|4829.8|4827|4829.8|4827|4828.9|4826.1|29
1609174170000|2020-12-28 16:49:30|4829.9|4827.1|4829.8|4827|4830.6|4827.8|4829.8|4827|32
1609174180000|2020-12-28 16:49:40|4829.6|4826.8|4829.8|4827|4829.9|4827.1|4828.9|4826.1|13
1609174190000|2020-12-28 16:49:50|4829.9|4827.1|4830.8|4828|4830.8|4828|4829.9|4827.1|18
1609174200000|2020-12-28 16:50:00|4830.6|4827.8|4830.8|4828|4830.9|4828.1|4830.6|4827.8|5
1609174210000|2020-12-28 16:50:10|4830.6|4827.8|4829.9|4827.1|4830.8|4828|4829.9|4827.1|67
1609174220000|2020-12-28 16:50:20|||||||||7
1609174230000|2020-12-28 16:50:30|4829.8|4827|4828.8|4826|4829.8|4827|4828.8|4826|29
1609174250000|2020-12-28 16:50:50|4828.6|4825.8|4827.8|4825|4828.6|4825.8|4827.8|4825|42
1609174260000|2020-12-28 16:51:00|4826.9|4824.1|4824.9|4822.1|4826.9|4824.1|4824.9|4822.1|99
1609174270000|2020-12-28 16:51:10|4824.6|4821.8|4823.9|4821.1|4824.8|4822|4823.8|4821|280
1609174280000|2020-12-28 16:51:20|4823.8|4821|4824.6|4821.8|4824.6|4821.8|4822.9|4820.1|55
1609174290000|2020-12-28 16:51:30|4823.9|4821.1|4824.8|4822|4824.9|4822.1|4823.9|4821.1|21
1609174300000|2020-12-28 16:51:40|||||||||2
1609174310000|2020-12-28 16:51:50|||||||||3
1609174320000|2020-12-28 16:52:00|4824.6|4821.8|4824.6|4821.8|4824.8|4822|4824.6|4821.8|3
1609174330000|2020-12-28 16:52:10|4824.8|4822|4825.8|4823|4825.8|4823|4824.6|4821.8|8
1609174340000|2020-12-28 16:52:20|4825.9|4823.1|4824.8|4822|4826.6|4823.8|4824.8|4822|36
1609174350000|2020-12-28 16:52:30|||||||||13
1609174360000|2020-12-28 16:52:40|4824.6|4821.8|4824.8|4822|4824.8|4822|4824.6|4821.8|1
1609174370000|2020-12-28 16:52:50|4825.8|4823|4825.8|4823|4825.8|4823|4824.8|4822|38
1609174380000|2020-12-28 16:53:00|4825.9|4823.1|4825.9|4823.1|4826.6|4823.8|4825.9|4823.1|43
1609174390000|2020-12-28 16:53:10|4825.8|4823|4825.8|4823|4825.8|4823|4825.8|4823|0
1609174400000|2020-12-28 16:53:20|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|31
1609174410000|2020-12-28 16:53:30|4825.8|4823|4825.9|4823.1|4825.9|4823.1|4825.8|4823|2
1609174420000|2020-12-28 16:53:40|||||||||3
1609174430000|2020-12-28 16:53:50|4825.8|4823|4825.8|4823|4825.8|4823|4825.8|4823|8
1609174440000|2020-12-28 16:54:00|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|0
1609174450000|2020-12-28 16:54:10|4826.6|4823.8|4825.9|4823.1|4826.6|4823.8|4824.9|4822.1|56
1609174460000|2020-12-28 16:54:20|||||||||3
1609174470000|2020-12-28 16:54:30|4825.8|4823|4825.9|4823.1|4826.8|4824|4825.8|4823|18
1609174480000|2020-12-28 16:54:40|||||||||4
1609174490000|2020-12-28 16:54:50|4825.8|4823|4825.8|4823|4825.8|4823|4825.8|4823|5
1609174500000|2020-12-28 16:55:00|4825.9|4823.1|4825.9|4823.1|4826.8|4824|4825.9|4823.1|35
1609174510000|2020-12-28 16:55:10|4826.3|4823.5|4826.8|4824|4826.8|4824|4825.9|4823.1|18
1609174520000|2020-12-28 16:55:20|4826.6|4823.8|4825.9|4823.1|4826.6|4823.8|4825.8|4823|9
1609174530000|2020-12-28 16:55:30|4825.8|4823|4825.9|4823.1|4825.9|4823.1|4825.8|4823|6
1609174540000|2020-12-28 16:55:40|4824.9|4822.1|4825.9|4823.1|4825.9|4823.1|4824.9|4822.1|49
1609174550000|2020-12-28 16:55:50|4825.8|4823|4825.8|4823|4825.9|4823.1|4825.8|4823|11
1609174560000|2020-12-28 16:56:00|4825.9|4823.1|4825.8|4823|4825.9|4823.1|4825.8|4823|0
1609174570000|2020-12-28 16:56:10|4825.9|4823.1|4826.8|4824|4826.8|4824|4825.9|4823.1|42
1609174580000|2020-12-28 16:56:20|4825.9|4823.1|4826.3|4823.5|4826.8|4824|4825.9|4823.1|32
1609174590000|2020-12-28 16:56:30|4825.9|4823.1|4825.9|4823.1|4826.8|4824|4825.9|4823.1|11
1609174600000|2020-12-28 16:56:40|||||||||1
1609174610000|2020-12-28 16:56:50|4825.8|4823|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|56
1609174620000|2020-12-28 16:57:00|4824.8|4822|4824.8|4822|4824.8|4822|4823.9|4821.1|50
1609174630000|2020-12-28 16:57:10|||||||||9
1609174640000|2020-12-28 16:57:20|4824.6|4821.8|4824.6|4821.8|4824.6|4821.8|4823.9|4821.1|21
1609174650000|2020-12-28 16:57:30|4824.3|4821.5|4824.8|4822|4824.8|4822|4824.3|4821.5|12
1609174660000|2020-12-28 16:57:40|4824.9|4822.1|4825.8|4823|4825.8|4823|4824.9|4822.1|18
1609174670000|2020-12-28 16:57:50|4825.6|4822.8|4825.8|4823|4825.8|4823|4825.6|4822.8|11
1609174680000|2020-12-28 16:58:00|4825.9|4823.1|4826.9|4824.1|4826.9|4824.1|4825.9|4823.1|46
1609174690000|2020-12-28 16:58:10|4826.8|4824|4826.8|4824|4826.8|4824|4826.8|4824|19
1609174700000|2020-12-28 16:58:20|4826.9|4824.1|4826.8|4824|4826.9|4824.1|4826.8|4824|4
1609174710000|2020-12-28 16:58:30|4826.4|4823.6|4825.9|4823.1|4826.8|4824|4825.9|4823.1|32
1609174720000|2020-12-28 16:58:40|4826.6|4823.8|4826.8|4824|4826.9|4824.1|4826.6|4823.8|22
1609174730000|2020-12-28 16:58:50|4825.9|4823.1|4826.4|4823.6|4826.4|4823.6|4825.9|4823.1|12
1609174740000|2020-12-28 16:59:00|4826.6|4823.8|4826.8|4824|4826.8|4824|4825.9|4823.1|9
1609174750000|2020-12-28 16:59:10|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|0
1609174760000|2020-12-28 16:59:20|||||||||4
1609174770000|2020-12-28 16:59:30|4827.8|4825|4828.9|4826.1|4828.9|4826.1|4827.8|4825|65
1609174780000|2020-12-28 16:59:40|4829.6|4826.8|4828.9|4826.1|4829.6|4826.8|4828.9|4826.1|50
1609174790000|2020-12-28 16:59:50|4829.1|4826.3|4828.9|4826.1|4829.9|4827.1|4828.9|4826.1|18
1609174800000|2020-12-28 17:00:00|4829.6|4826.8|4826.9|4824.1|4829.6|4826.8|4826.9|4824.1|122
1609174810000|2020-12-28 17:00:10|4826.3|4823.5|4824.9|4822.1|4826.3|4823.5|4824.9|4822.1|100
1609174820000|2020-12-28 17:00:20|4824.8|4822|4825.9|4823.1|4825.9|4823.1|4823.9|4821.1|32
1609174830000|2020-12-28 17:00:30|4825.8|4823|4824.9|4822.1|4825.9|4823.1|4824.9|4822.1|8
1609174840000|2020-12-28 17:00:40|4824.3|4821.5|4823.9|4821.1|4824.3|4821.5|4823.1|4820.3|103
1609174850000|2020-12-28 17:00:50|4823.8|4821|4823.9|4821.1|4823.9|4821.1|4823.8|4821|27
1609174860000|2020-12-28 17:01:00|4823.8|4821|4823.8|4821|4823.9|4821.1|4823.6|4820.8|7
1609174870000|2020-12-28 17:01:10|4823.6|4820.8|4823.8|4821|4823.9|4821.1|4823.6|4820.8|14
1609174880000|2020-12-28 17:01:20|4823.9|4821.1|4824.8|4822|4824.8|4822|4823.9|4821.1|10
1609174890000|2020-12-28 17:01:30|4824.9|4822.1|4824.9|4822.1|4824.9|4822.1|4824.8|4822|2
1609174900000|2020-12-28 17:01:40|4824.8|4822|4823.8|4821|4824.8|4822|4823.8|4821|7
1609174910000|2020-12-28 17:01:50|4823.9|4821.1|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|12
1609174920000|2020-12-28 17:02:00|||||||||12
1609174930000|2020-12-28 17:02:10|||||||||19
1609174940000|2020-12-28 17:02:20|4822.6|4819.8|4824.8|4822|4824.9|4822.1|4822.6|4819.8|76
1609174950000|2020-12-28 17:02:30|4824.1|4821.3|4822.9|4820.1|4824.1|4821.3|4821.9|4819.1|59
1609174960000|2020-12-28 17:02:40|4822.8|4820|4822.8|4820|4822.9|4820.1|4821.9|4819.1|109
1609174970000|2020-12-28 17:02:50|4822.9|4820.1|4821.9|4819.1|4822.9|4820.1|4821.9|4819.1|31
1609174980000|2020-12-28 17:03:00|4822.6|4819.8|4822.8|4820|4822.9|4820.1|4822.6|4819.8|32
1609174990000|2020-12-28 17:03:10|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|4822.8|4820|3
1609175000000|2020-12-28 17:03:20|4822.8|4820|4822.8|4820|4822.9|4820.1|4821.9|4819.1|25
1609175010000|2020-12-28 17:03:30|4822.1|4819.3|4821.9|4819.1|4822.1|4819.3|4821.9|4819.1|2
1609175020000|2020-12-28 17:03:40|4821.8|4819|4822.8|4820|4822.8|4820|4821.8|4819|43
1609175030000|2020-12-28 17:03:50|4822.4|4819.6|4822.8|4820|4822.9|4820.1|4821.9|4819.1|11
1609175040000|2020-12-28 17:04:00|4822.9|4820.1|4823.8|4821|4823.8|4821|4822.8|4820|19
1609175050000|2020-12-28 17:04:10|4822.9|4820.1|4822.9|4820.1|4823.8|4821|4822.9|4820.1|25
1609175060000|2020-12-28 17:04:20|4822.8|4820|4822.8|4820|4822.9|4820.1|4822.1|4819.3|63
1609175070000|2020-12-28 17:04:30|4822.3|4819.5|4821.8|4819|4822.8|4820|4821.4|4818.6|23
1609175080000|2020-12-28 17:04:40|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|2
1609175090000|2020-12-28 17:04:50|4821.8|4819|4821.8|4819|4821.9|4819.1|4821.4|4818.6|9
1609175100000|2020-12-28 17:05:00|4821.9|4819.1|4820.8|4818|4821.9|4819.1|4820.8|4818|58
1609175110000|2020-12-28 17:05:10|4820.9|4818.1|4820.8|4818|4820.9|4818.1|4820.8|4818|6
1609175120000|2020-12-28 17:05:20|4820.9|4818.1|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|22
1609175130000|2020-12-28 17:05:30|4819.8|4817|4819.9|4817.1|4819.9|4817.1|4819.8|4817|20
1609175140000|2020-12-28 17:05:40|4819.8|4817|4819.9|4817.1|4819.9|4817.1|4819.8|4817|2
1609175150000|2020-12-28 17:05:50|4819.8|4817|4819.8|4817|4819.8|4817|4819.3|4816.5|39
1609175160000|2020-12-28 17:06:00|4819.6|4816.8|4818.8|4816|4819.8|4817|4818.8|4816|32
1609175170000|2020-12-28 17:06:10|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|4817.9|4815.1|14
1609175180000|2020-12-28 17:06:20|4817.8|4815|4819.8|4817|4819.8|4817|4817.8|4815|63
1609175190000|2020-12-28 17:06:30|4819.9|4817.1|4820.8|4818|4821.8|4819|4819.9|4817.1|28
1609175200000|2020-12-28 17:06:40|4820.6|4817.8|4818.9|4816.1|4820.6|4817.8|4818.9|4816.1|23
1609175210000|2020-12-28 17:06:50|4819.6|4816.8|4820.8|4818|4820.9|4818.1|4819.6|4816.8|41
1609175220000|2020-12-28 17:07:00|4820.4|4817.6|4821.8|4819|4821.9|4819.1|4820.4|4817.6|36
1609175230000|2020-12-28 17:07:10|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.8|4819|3
1609175240000|2020-12-28 17:07:20|4821.8|4819|4820.9|4818.1|4821.8|4819|4820.8|4818|29
1609175250000|2020-12-28 17:07:30|4820.8|4818|4820.8|4818|4820.9|4818.1|4819.9|4817.1|18
1609175260000|2020-12-28 17:07:40|4819.9|4817.1|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|20
1609175270000|2020-12-28 17:07:50|||||||||3
1609175280000|2020-12-28 17:08:00|4821.9|4819.1|4820.9|4818.1|4821.9|4819.1|4820.9|4818.1|56
1609175290000|2020-12-28 17:08:10|4819.9|4817.1|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|30
1609175300000|2020-12-28 17:08:20|4820.8|4818|4819.9|4817.1|4820.8|4818|4819.9|4817.1|19
1609175310000|2020-12-28 17:08:30|4818.9|4816.1|4819.8|4817|4819.8|4817|4818.9|4816.1|45
1609175320000|2020-12-28 17:08:40|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.8|4817|7
1609175330000|2020-12-28 17:08:50|4819.9|4817.1|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|34
1609175340000|2020-12-28 17:09:00|4820.8|4818|4820.9|4818.1|4820.9|4818.1|4820.8|4818|11
1609175360000|2020-12-28 17:09:20|||||||||23
1609175370000|2020-12-28 17:09:30|4819.9|4817.1|4820.9|4818.1|4820.9|4818.1|4819.9|4817.1|23
1609175380000|2020-12-28 17:09:40|4820.8|4818|4819.9|4817.1|4820.9|4818.1|4819.9|4817.1|10
1609175390000|2020-12-28 17:09:50|4820.6|4817.8|4820.8|4818|4820.8|4818|4820.6|4817.8|7
1609175400000|2020-12-28 17:10:00|4820.1|4817.3|4818.9|4816.1|4820.8|4818|4818.9|4816.1|45
1609175410000|2020-12-28 17:10:10|4819.3|4816.5|4819.8|4817|4819.8|4817|4818.9|4816.1|17
1609175420000|2020-12-28 17:10:20|4819.9|4817.1|4820.8|4818|4820.8|4818|4819.9|4817.1|67
1609175430000|2020-12-28 17:10:30|4820.6|4817.8|4820.8|4818|4820.9|4818.1|4819.9|4817.1|28
1609175440000|2020-12-28 17:10:40|4819.9|4817.1|4819.8|4817|4820.8|4818|4818.9|4816.1|42
1609175450000|2020-12-28 17:10:50|||||||||6
1609175460000|2020-12-28 17:11:00|4819.9|4817.1|4819.9|4817.1|4820.9|4818.1|4819.8|4817|17
1609175470000|2020-12-28 17:11:10|4819.8|4817|4819.8|4817|4819.9|4817.1|4819.6|4816.8|1
1609175480000|2020-12-28 17:11:20|4819.6|4816.8|4819.9|4817.1|4820.6|4817.8|4819.6|4816.8|15
1609175490000|2020-12-28 17:11:30|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|1
1609175500000|2020-12-28 17:11:40|4819.6|4816.8|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|10
1609175510000|2020-12-28 17:11:50|4820.3|4817.5|4819.9|4817.1|4820.8|4818|4819.8|4817|29
1609175520000|2020-12-28 17:12:00|4819.8|4817|4819.9|4817.1|4820.8|4818|4819.8|4817|23
1609175530000|2020-12-28 17:12:10|4820.8|4818|4820.8|4818|4820.8|4818|4819.9|4817.1|43
1609175540000|2020-12-28 17:12:20|4820.6|4817.8|4819.4|4816.6|4820.6|4817.8|4818.9|4816.1|25
1609175550000|2020-12-28 17:12:30|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|8
1609175560000|2020-12-28 17:12:40|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.8|4817|8
1609175570000|2020-12-28 17:12:50|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|13
1609175580000|2020-12-28 17:13:00|4819.8|4817|4819.9|4817.1|4820.6|4817.8|4819.8|4817|31
1609175590000|2020-12-28 17:13:10|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|21
1609175600000|2020-12-28 17:13:20|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.6|4816.8|4
1609175610000|2020-12-28 17:13:30|4819.6|4816.8|4819.4|4816.6|4819.8|4817|4819.4|4816.6|25
1609175620000|2020-12-28 17:13:40|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|2
1609175630000|2020-12-28 17:13:50|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.6|4816.8|6
1609175640000|2020-12-28 17:14:00|4819.9|4817.1|4818.6|4815.8|4819.9|4817.1|4817.9|4815.1|41
1609175650000|2020-12-28 17:14:10|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|1
1609175660000|2020-12-28 17:14:20|4818.9|4816.1|4818.8|4816|4818.9|4816.1|4818.8|4816|10
1609175670000|2020-12-28 17:14:30|4818.9|4816.1|4818.8|4816|4818.9|4816.1|4818.8|4816|0
1609175680000|2020-12-28 17:14:40|4818.1|4815.3|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|23
1609175690000|2020-12-28 17:14:50|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|5
1609175700000|2020-12-28 17:15:00|4818.9|4816.1|4819.9|4817.1|4820.8|4818|4818.8|4816|85
1609175710000|2020-12-28 17:15:10|4820.6|4817.8|4820.8|4818|4821.8|4819|4819.9|4817.1|62
1609175720000|2020-12-28 17:15:20|4820.6|4817.8|4819.9|4817.1|4820.8|4818|4819.9|4817.1|30
1609175730000|2020-12-28 17:15:30|4819.8|4817|4819.8|4817|4819.9|4817.1|4819.8|4817|5
1609175740000|2020-12-28 17:15:40|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.8|4817|1
1609175750000|2020-12-28 17:15:50|4819.4|4816.6|4818.9|4816.1|4819.4|4816.6|4818.9|4816.1|20
1609175760000|2020-12-28 17:16:00|4819.8|4817|4819.8|4817|4819.8|4817|4819.6|4816.8|8
1609175770000|2020-12-28 17:16:10|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.6|4816.8|2
1609175780000|2020-12-28 17:16:20|||||||||4
1609175790000|2020-12-28 17:16:30|4819.9|4817.1|4820.6|4817.8|4820.8|4818|4819.8|4817|28
1609175800000|2020-12-28 17:16:40|4820.8|4818|4819.8|4817|4820.9|4818.1|4819.8|4817|31
1609175810000|2020-12-28 17:16:50|4819.9|4817.1|4819.8|4817|4819.9|4817.1|4819.6|4816.8|20
1609175820000|2020-12-28 17:17:00|4819.9|4817.1|4821.6|4818.8|4821.9|4819.1|4819.9|4817.1|51
1609175830000|2020-12-28 17:17:10|4821.8|4819|4821.8|4819|4821.9|4819.1|4821.8|4819|5
1609175840000|2020-12-28 17:17:20|4821.9|4819.1|4822.9|4820.1|4823.8|4821|4821.8|4819|59
1609175850000|2020-12-28 17:17:30|4822.8|4820|4822.9|4820.1|4822.9|4820.1|4822.8|4820|7
1609175860000|2020-12-28 17:17:40|||||||||4
1609175870000|2020-12-28 17:17:50|4823.3|4820.5|4824.8|4822|4824.8|4822|4822.9|4820.1|116
1609175880000|2020-12-28 17:18:00|4823.9|4821.1|4824.6|4821.8|4824.6|4821.8|4823.9|4821.1|55
1609175890000|2020-12-28 17:18:10|4824.8|4822|4825.6|4822.8|4825.9|4823.1|4824.8|4822|25
1609175900000|2020-12-28 17:18:20|4825.8|4823|4825.8|4823|4825.9|4823.1|4825.6|4822.8|10
1609175910000|2020-12-28 17:18:30|4825.9|4823.1|4826.8|4824|4826.9|4824.1|4825.8|4823|20
1609175920000|2020-12-28 17:18:40|4827.4|4824.6|4826.9|4824.1|4827.8|4825|4826.8|4824|23
1609175930000|2020-12-28 17:18:50|4827.6|4824.8|4827.8|4825|4827.8|4825|4827.6|4824.8|8
1609175940000|2020-12-28 17:19:00|4827.6|4824.8|4829.6|4826.8|4829.8|4827|4827.6|4824.8|74
1609175950000|2020-12-28 17:19:10|4829.8|4827|4829.6|4826.8|4830.8|4828|4828.6|4825.8|73
1609175960000|2020-12-28 17:19:20|4829.8|4827|4829.6|4826.8|4829.9|4827.1|4829.6|4826.8|6
1609175970000|2020-12-28 17:19:30|4829.8|4827|4827.9|4825.1|4829.8|4827|4826.8|4824|27
1609175980000|2020-12-28 17:19:40|4827.8|4825|4827.8|4825|4827.9|4825.1|4826.9|4824.1|17
1609175990000|2020-12-28 17:19:50|4827.6|4824.8|4827.8|4825|4827.8|4825|4827.6|4824.8|8
1609176000000|2020-12-28 17:20:00|4827.9|4825.1|4828.6|4825.8|4828.8|4826|4827.9|4825.1|27
1609176010000|2020-12-28 17:20:10|4828.8|4826|4827.9|4825.1|4828.8|4826|4827.8|4825|21
1609176020000|2020-12-28 17:20:20|4827.8|4825|4827.6|4824.8|4827.9|4825.1|4827.6|4824.8|4
1609176030000|2020-12-28 17:20:30|4826.9|4824.1|4827.6|4824.8|4827.6|4824.8|4826.9|4824.1|25
1609176040000|2020-12-28 17:20:40|4827.9|4825.1|4827.6|4824.8|4827.9|4825.1|4827.6|4824.8|3
1609176050000|2020-12-28 17:20:50|4826.9|4824.1|4827.6|4824.8|4827.8|4825|4826.9|4824.1|10
1609176060000|2020-12-28 17:21:00|4827.3|4824.5|4826.9|4824.1|4827.6|4824.8|4826.6|4823.8|33
1609176070000|2020-12-28 17:21:10|4827.8|4825|4827.9|4825.1|4827.9|4825.1|4827.8|4825|9
1609176080000|2020-12-28 17:21:20|||||||||4
1609176090000|2020-12-28 17:21:30|4827.8|4825|4827.6|4824.8|4827.8|4825|4827.6|4824.8|13
1609176100000|2020-12-28 17:21:40|||||||||2
1609176110000|2020-12-28 17:21:50|4826.9|4824.1|4827.6|4824.8|4827.8|4825|4826.8|4824|24
1609176120000|2020-12-28 17:22:00|4827.8|4825|4828.8|4826|4828.8|4826|4827.8|4825|34
1609176130000|2020-12-28 17:22:10|4828.9|4826.1|4829.8|4827|4829.9|4827.1|4828.9|4826.1|20
1609176140000|2020-12-28 17:22:20|4829.9|4827.1|4830.6|4827.8|4830.8|4828|4829.9|4827.1|22
1609176150000|2020-12-28 17:22:30|4829.9|4827.1|4828.9|4826.1|4829.9|4827.1|4828.8|4826|29
1609176160000|2020-12-28 17:22:40|4828.8|4826|4828.9|4826.1|4828.9|4826.1|4828.8|4826|2
1609176170000|2020-12-28 17:22:50|4828.8|4826|4828.6|4825.8|4828.9|4826.1|4828.6|4825.8|7
1609176180000|2020-12-28 17:23:00|4828.9|4826.1|4829.8|4827|4829.8|4827|4828.8|4826|7
1609176190000|2020-12-28 17:23:10|4829.9|4827.1|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|22
1609176200000|2020-12-28 17:23:20|4830.8|4828|4830.8|4828|4830.9|4828.1|4830.6|4827.8|19
1609176210000|2020-12-28 17:23:30|4830.9|4828.1|4830.9|4828.1|4830.9|4828.1|4830.8|4828|2
1609176220000|2020-12-28 17:23:40|4830.8|4828|4830.8|4828|4830.9|4828.1|4830.8|4828|2
1609176230000|2020-12-28 17:23:50|4830.4|4827.6|4830.3|4827.5|4830.6|4827.8|4829.8|4827|51
1609176240000|2020-12-28 17:24:00|4829.9|4827.1|4832.6|4829.8|4832.6|4829.8|4829.8|4827|59
1609176250000|2020-12-28 17:24:10|4831.9|4829.1|4832.6|4829.8|4832.9|4830.1|4831.9|4829.1|18
1609176260000|2020-12-28 17:24:20|4832.8|4830|4832.8|4830|4832.9|4830.1|4832.3|4829.5|15
1609176270000|2020-12-28 17:24:30|4832.6|4829.8|4832.6|4829.8|4832.8|4830|4832.6|4829.8|3
1609176280000|2020-12-28 17:24:40|4832.8|4830|4832.8|4830|4832.8|4830|4832.6|4829.8|4
1609176290000|2020-12-28 17:24:50|4832.6|4829.8|4831.9|4829.1|4832.6|4829.8|4831.8|4829|35
1609176300000|2020-12-28 17:25:00|4831.8|4829|4832.9|4830.1|4832.9|4830.1|4831.8|4829|28
1609176310000|2020-12-28 17:25:10|4832.8|4830|4832.6|4829.8|4832.9|4830.1|4831.9|4829.1|11
1609176320000|2020-12-28 17:25:20|4832.3|4829.5|4832.6|4829.8|4832.6|4829.8|4831.9|4829.1|21
1609176330000|2020-12-28 17:25:30|4831.9|4829.1|4832.3|4829.5|4832.6|4829.8|4831.8|4829|15
1609176340000|2020-12-28 17:25:40|4831.9|4829.1|4831.9|4829.1|4832.3|4829.5|4831.8|4829|5
1609176350000|2020-12-28 17:25:50|4831.8|4829|4832.6|4829.8|4832.9|4830.1|4831.8|4829|6
1609176360000|2020-12-28 17:26:00|4832.8|4830|4832.8|4830|4832.9|4830.1|4832.6|4829.8|5
1609176370000|2020-12-28 17:26:10|4832.6|4829.8|4832.8|4830|4832.8|4830|4832.6|4829.8|3
1609176380000|2020-12-28 17:26:20|4832.9|4830.1|4831.8|4829|4832.9|4830.1|4830.8|4828|56
1609176390000|2020-12-28 17:26:30|4831.6|4828.8|4831.8|4829|4831.8|4829|4831.6|4828.8|6
1609176400000|2020-12-28 17:26:40|4831.9|4829.1|4831.9|4829.1|4832.6|4829.8|4831.9|4829.1|18
1609176410000|2020-12-28 17:26:50|4832.3|4829.5|4832.9|4830.1|4832.9|4830.1|4831.9|4829.1|22
1609176420000|2020-12-28 17:27:00|4832.8|4830|4833.9|4831.1|4833.9|4831.1|4832.8|4830|19
1609176430000|2020-12-28 17:27:10|4833.8|4831|4834.9|4832.1|4835.6|4832.8|4833.8|4831|97
1609176440000|2020-12-28 17:27:20|4834.8|4832|4834.9|4832.1|4834.9|4832.1|4834.1|4831.3|25
1609176450000|2020-12-28 17:27:30|4834.8|4832|4836.6|4833.8|4836.6|4833.8|4834.8|4832|73
1609176460000|2020-12-28 17:27:40|4836.8|4834|4836.9|4834.1|4836.9|4834.1|4836.8|4834|15
1609176470000|2020-12-28 17:27:50|4836.8|4834|4835.8|4833|4836.8|4834|4835.8|4833|32
1609176480000|2020-12-28 17:28:00|4835.9|4833.1|4837.8|4835|4838.3|4835.5|4834.9|4832.1|81
1609176490000|2020-12-28 17:28:10|4837.6|4834.8|4836.4|4833.6|4837.9|4835.1|4835.8|4833|64
1609176500000|2020-12-28 17:28:20|4836.8|4834|4835.9|4833.1|4836.8|4834|4835.8|4833|52
1609176510000|2020-12-28 17:28:30|4835.8|4833|4835.9|4833.1|4836.8|4834|4835.6|4832.8|59
1609176520000|2020-12-28 17:28:40|4836.3|4833.5|4836.9|4834.1|4836.9|4834.1|4835.8|4833|82
1609176530000|2020-12-28 17:28:50|4836.8|4834|4836.9|4834.1|4836.9|4834.1|4835.9|4833.1|54
1609176540000|2020-12-28 17:29:00|4836.8|4834|4836.9|4834.1|4837.1|4834.3|4835.9|4833.1|27
1609176550000|2020-12-28 17:29:10|4837.8|4835|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|33
1609176560000|2020-12-28 17:29:20|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.4|4834.6|7
1609176570000|2020-12-28 17:29:30|4837.8|4835|4837.9|4835.1|4837.9|4835.1|4837.3|4834.5|13
1609176580000|2020-12-28 17:29:40|4837.1|4834.3|4836.9|4834.1|4837.1|4834.3|4836.9|4834.1|14
1609176590000|2020-12-28 17:29:50|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|23
1609176600000|2020-12-28 17:30:00|4838.9|4836.1|4838.9|4836.1|4839.9|4837.1|4838.8|4836|91
1609176610000|2020-12-28 17:30:10|||||||||9
1609176620000|2020-12-28 17:30:20|4839.3|4836.5|4837.9|4835.1|4839.8|4837|4837.6|4834.8|40
1609176630000|2020-12-28 17:30:30|4837.6|4834.8|4837.9|4835.1|4838.8|4836|4836.9|4834.1|76
1609176640000|2020-12-28 17:30:40|4838.6|4835.8|4836.9|4834.1|4838.6|4835.8|4836.9|4834.1|62
1609176650000|2020-12-28 17:30:50|4836.8|4834|4837.9|4835.1|4837.9|4835.1|4836.8|4834|30
1609176660000|2020-12-28 17:31:00|4837.8|4835|4838.8|4836|4838.9|4836.1|4837.8|4835|24
1609176670000|2020-12-28 17:31:10|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|4837.9|4835.1|47
1609176680000|2020-12-28 17:31:20|4838.8|4836|4838.8|4836|4838.8|4836|4838.6|4835.8|8
1609176690000|2020-12-28 17:31:30|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|4838.6|4835.8|1
1609176700000|2020-12-28 17:31:40|||||||||5
1609176710000|2020-12-28 17:31:50|4838.8|4836|4838.8|4836|4838.9|4836.1|4838.4|4835.6|20
1609176720000|2020-12-28 17:32:00|4838.6|4835.8|4840.8|4838|4840.9|4838.1|4838.6|4835.8|52
1609176730000|2020-12-28 17:32:10|4840.6|4837.8|4840.8|4838|4840.9|4838.1|4840.6|4837.8|5
1609176740000|2020-12-28 17:32:20|4840.6|4837.8|4838.9|4836.1|4841.3|4838.5|4838.9|4836.1|124
1609176750000|2020-12-28 17:32:30|4839.6|4836.8|4840.6|4837.8|4840.8|4838|4839.6|4836.8|38
1609176760000|2020-12-28 17:32:40|4840.8|4838|4840.6|4837.8|4840.8|4838|4840.6|4837.8|2
1609176770000|2020-12-28 17:32:50|4840.9|4838.1|4840.8|4838|4840.9|4838.1|4839.9|4837.1|14
1609176780000|2020-12-28 17:33:00|4840.6|4837.8|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|15
1609176790000|2020-12-28 17:33:10|4841.6|4838.8|4840.8|4838|4841.9|4839.1|4840.8|4838|24
1609176800000|2020-12-28 17:33:20|4840.9|4838.1|4840.9|4838.1|4841.3|4838.5|4840.9|4838.1|11
1609176810000|2020-12-28 17:33:30|4841.6|4838.8|4840.9|4838.1|4841.8|4839|4840.9|4838.1|28
1609176820000|2020-12-28 17:33:40|4840.8|4838|4840.8|4838|4840.9|4838.1|4840.8|4838|2
1609176830000|2020-12-28 17:33:50|4840.9|4838.1|4840.9|4838.1|4841.3|4838.5|4840.8|4838|33
1609176840000|2020-12-28 17:34:00|4840.8|4838|4840.9|4838.1|4841.3|4838.5|4840.8|4838|38
1609176850000|2020-12-28 17:34:10|4841.6|4838.8|4842.8|4840|4842.9|4840.1|4840.8|4838|144
1609176860000|2020-12-28 17:34:20|4842.9|4840.1|4841.8|4839|4842.9|4840.1|4841.6|4838.8|50
1609176870000|2020-12-28 17:34:30|4841.9|4839.1|4841.9|4839.1|4842.6|4839.8|4841.8|4839|35
1609176880000|2020-12-28 17:34:40|4841.8|4839|4841.6|4838.8|4841.8|4839|4841.6|4838.8|20
1609176890000|2020-12-28 17:34:50|4841.8|4839|4841.8|4839|4841.9|4839.1|4841.8|4839|6
1609176900000|2020-12-28 17:35:00|4842.6|4839.8|4842.8|4840|4842.8|4840|4841.8|4839|112
1609176910000|2020-12-28 17:35:10|4842.9|4840.1|4842.8|4840|4843.6|4840.8|4842.6|4839.8|38
1609176920000|2020-12-28 17:35:20|4842.6|4839.8|4842.8|4840|4842.8|4840|4842.6|4839.8|11
1609176930000|2020-12-28 17:35:30|4842.6|4839.8|4841.9|4839.1|4842.8|4840|4841.9|4839.1|20
1609176940000|2020-12-28 17:35:40|4842.6|4839.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|20
1609176950000|2020-12-28 17:35:50|4841.9|4839.1|4841.8|4839|4842.6|4839.8|4841.8|4839|23
1609176960000|2020-12-28 17:36:00|4841.6|4838.8|4842.8|4840|4842.8|4840|4841.6|4838.8|18
1609176970000|2020-12-28 17:36:10|4842.6|4839.8|4842.6|4839.8|4842.8|4840|4842.6|4839.8|5
1609176980000|2020-12-28 17:36:20|4842.4|4839.6|4841.6|4838.8|4842.4|4839.6|4841.6|4838.8|10
1609176990000|2020-12-28 17:36:30|4841.9|4839.1|4841.6|4838.8|4841.9|4839.1|4841.6|4838.8|10
1609177000000|2020-12-28 17:36:40|4840.9|4838.1|4840.6|4837.8|4840.9|4838.1|4839.9|4837.1|35
1609177010000|2020-12-28 17:36:50|4839.9|4837.1|4839.6|4836.8|4840.6|4837.8|4839.6|4836.8|46
1609177020000|2020-12-28 17:37:00|4838.9|4836.1|4838.8|4836|4838.9|4836.1|4838.8|4836|8
1609177030000|2020-12-28 17:37:10|4838.9|4836.1|4838.6|4835.8|4839.6|4836.8|4838.6|4835.8|32
1609177040000|2020-12-28 17:37:20|4838.8|4836|4837.8|4835|4838.8|4836|4837.8|4835|21
1609177050000|2020-12-28 17:37:30|4837.9|4835.1|4837.6|4834.8|4838.6|4835.8|4837.6|4834.8|42
1609177060000|2020-12-28 17:37:40|4836.9|4834.1|4836.8|4834|4837.6|4834.8|4836.8|4834|24
1609177070000|2020-12-28 17:37:50|4836.9|4834.1|4836.8|4834|4836.9|4834.1|4836.8|4834|4
1609177080000|2020-12-28 17:38:00|4837.6|4834.8|4836.8|4834|4837.8|4835|4836.8|4834|51
1609177090000|2020-12-28 17:38:10|4836.6|4833.8|4836.6|4833.8|4836.8|4834|4835.9|4833.1|34
1609177100000|2020-12-28 17:38:20|4835.9|4833.1|4836.8|4834|4837.6|4834.8|4835.9|4833.1|34
1609177110000|2020-12-28 17:38:30|4836.6|4833.8|4836.8|4834|4836.8|4834|4836.3|4833.5|19
1609177120000|2020-12-28 17:38:40|4836.6|4833.8|4836.3|4833.5|4836.8|4834|4835.9|4833.1|16
1609177130000|2020-12-28 17:38:50|4835.9|4833.1|4836.4|4833.6|4836.6|4833.8|4834.9|4832.1|1205
1609177140000|2020-12-28 17:39:00|4835.6|4832.8|4836.6|4833.8|4837.4|4834.6|4835.6|4832.8|33
1609177150000|2020-12-28 17:39:10|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|14
1609177160000|2020-12-28 17:39:20|4835.4|4832.6|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|22
1609177170000|2020-12-28 17:39:30|4835.4|4832.6|4835.4|4832.6|4835.6|4832.8|4834.9|4832.1|18
1609177180000|2020-12-28 17:39:40|4835.3|4832.5|4835.4|4832.6|4835.4|4832.6|4835.3|4832.5|7
1609177190000|2020-12-28 17:39:50|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|0
1609177200000|2020-12-28 17:40:00|4836.4|4833.6|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|15
1609177210000|2020-12-28 17:40:10|4837.3|4834.5|4837.4|4834.6|4837.6|4834.8|4836.6|4833.8|11
1609177220000|2020-12-28 17:40:20|4837.3|4834.5|4838.6|4835.8|4838.6|4835.8|4836.6|4833.8|74
1609177230000|2020-12-28 17:40:30|4838.4|4835.6|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|14
1609177240000|2020-12-28 17:40:40|||||||||4
1609177250000|2020-12-28 17:40:50|||||||||5
1609177260000|2020-12-28 17:41:00|4838.4|4835.6|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|28
1609177270000|2020-12-28 17:41:10|4838.1|4835.3|4838.4|4835.6|4838.6|4835.8|4838.1|4835.3|2
1609177280000|2020-12-28 17:41:20|4838.3|4835.5|4838.6|4835.8|4838.6|4835.8|4838.3|4835.5|3
1609177290000|2020-12-28 17:41:30|||||||||7
1609177300000|2020-12-28 17:41:40|4838.3|4835.5|4836.6|4833.8|4838.3|4835.5|4836.6|4833.8|27
1609177310000|2020-12-28 17:41:50|4836.4|4833.6|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|17
1609177320000|2020-12-28 17:42:00|4835.6|4832.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|16
1609177340000|2020-12-28 17:42:20|4836.4|4833.6|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|12
1609177350000|2020-12-28 17:42:30|4835.4|4832.6|4835.6|4832.8|4835.6|4832.8|4835.4|4832.6|8
1609177360000|2020-12-28 17:42:40|4835.3|4832.5|4834.4|4831.6|4835.3|4832.5|4833.6|4830.8|100
1609177370000|2020-12-28 17:42:50|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.3|4831.5|36
1609177380000|2020-12-28 17:43:00|4834.4|4831.6|4835.4|4832.6|4835.6|4832.8|4833.6|4830.8|83
1609177390000|2020-12-28 17:43:10|4835.6|4832.8|4836.4|4833.6|4836.6|4833.8|4835.6|4832.8|40
1609177400000|2020-12-28 17:43:20|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|16
1609177410000|2020-12-28 17:43:30|4836.4|4833.6|4836.4|4833.6|4836.6|4833.8|4836.4|4833.6|64
1609177420000|2020-12-28 17:43:40|4836.6|4833.8|4836.4|4833.6|4836.6|4833.8|4835.8|4833|26
1609177430000|2020-12-28 17:43:50|4836.6|4833.8|4836.4|4833.6|4836.6|4833.8|4836.4|4833.6|2
1609177440000|2020-12-28 17:44:00|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4835.6|4832.8|33
1609177450000|2020-12-28 17:44:10|4836.4|4833.6|4836.6|4833.8|4836.6|4833.8|4836.4|4833.6|1
1609177470000|2020-12-28 17:44:30|4837.6|4834.8|4837.9|4835.1|4838.6|4835.8|4837.6|4834.8|30
1609177480000|2020-12-28 17:44:40|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|1
1609177490000|2020-12-28 17:44:50|4838.3|4835.5|4838.4|4835.6|4838.4|4835.6|4837.8|4835|24
1609177500000|2020-12-28 17:45:00|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4836.8|4834|38
1609177510000|2020-12-28 17:45:10|4838.4|4835.6|4838.4|4835.6|4838.6|4835.8|4838.1|4835.3|12
1609177520000|2020-12-28 17:45:20|4837.6|4834.8|4838.3|4835.5|4838.3|4835.5|4837.6|4834.8|17
1609177530000|2020-12-28 17:45:30|4837.6|4834.8|4838.3|4835.5|4838.4|4835.6|4837.6|4834.8|88
1609177540000|2020-12-28 17:45:40|4837.9|4835.1|4836.6|4833.8|4837.9|4835.1|4836.6|4833.8|27
1609177550000|2020-12-28 17:45:50|4836.4|4833.6|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|4
1609177560000|2020-12-28 17:46:00|4835.9|4833.1|4836.4|4833.6|4836.6|4833.8|4835.6|4832.8|19
1609177570000|2020-12-28 17:46:10|4835.6|4832.8|4835.4|4832.6|4835.6|4832.8|4834.6|4831.8|32
1609177580000|2020-12-28 17:46:20|4834.8|4832|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|56
1609177590000|2020-12-28 17:46:30|4835.4|4832.6|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|40
1609177600000|2020-12-28 17:46:40|||||||||5
1609177610000|2020-12-28 17:46:50|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|18
1609177620000|2020-12-28 17:47:00|4835.1|4832.3|4835.4|4832.6|4835.6|4832.8|4835.1|4832.3|14
1609177630000|2020-12-28 17:47:10|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|0
1609177640000|2020-12-28 17:47:20|4835.4|4832.6|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|24
1609177650000|2020-12-28 17:47:30|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|15
1609177660000|2020-12-28 17:47:40|4834.6|4831.8|4834.4|4831.6|4834.6|4831.8|4833.6|4830.8|17
1609177670000|2020-12-28 17:47:50|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|3
1609177680000|2020-12-28 17:48:00|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|19
1609177690000|2020-12-28 17:48:10|4833.3|4830.5|4833.6|4830.8|4833.6|4830.8|4833.1|4830.3|32
1609177700000|2020-12-28 17:48:20|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|11
1609177710000|2020-12-28 17:48:30|4833.4|4830.6|4832.6|4829.8|4833.4|4830.6|4832.6|4829.8|13
1609177720000|2020-12-28 17:48:40|4832.3|4829.5|4831.6|4828.8|4832.3|4829.5|4831.6|4828.8|63
1609177730000|2020-12-28 17:48:50|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4831.6|4828.8|27
1609177740000|2020-12-28 17:49:00|4831.6|4828.8|4831.9|4829.1|4831.9|4829.1|4831.6|4828.8|17
1609177750000|2020-12-28 17:49:10|4832.3|4829.5|4831.6|4828.8|4832.3|4829.5|4831.6|4828.8|15
1609177760000|2020-12-28 17:49:20|4830.6|4827.8|4831.3|4828.5|4831.4|4828.6|4830.6|4827.8|52
1609177770000|2020-12-28 17:49:30|4830.9|4828.1|4831.3|4828.5|4831.3|4828.5|4830.6|4827.8|19
1609177780000|2020-12-28 17:49:40|4830.6|4827.8|4831.3|4828.5|4831.3|4828.5|4830.6|4827.8|20
1609177790000|2020-12-28 17:49:50|4830.6|4827.8|4829.6|4826.8|4830.6|4827.8|4828.8|4826|89
1609177800000|2020-12-28 17:50:00|4829.3|4826.5|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|54
1609177810000|2020-12-28 17:50:10|||||||||6
1609177820000|2020-12-28 17:50:20|4827.9|4825.1|4826.6|4823.8|4827.9|4825.1|4826.6|4823.8|58
1609177830000|2020-12-28 17:50:30|||||||||10
1609177840000|2020-12-28 17:50:40|||||||||8
1609177850000|2020-12-28 17:50:50|4826.3|4823.5|4825.6|4822.8|4826.6|4823.8|4825.6|4822.8|59
1609177860000|2020-12-28 17:51:00|4826.3|4823.5|4826.8|4824|4826.8|4824|4825.9|4823.1|35
1609177870000|2020-12-28 17:51:10|4826.9|4824.1|4826.6|4823.8|4827.3|4824.5|4826.6|4823.8|13
1609177880000|2020-12-28 17:51:20|4826.9|4824.1|4828.6|4825.8|4828.6|4825.8|4826.9|4824.1|37
1609177890000|2020-12-28 17:51:30|4827.9|4825.1|4828.9|4826.1|4828.9|4826.1|4827.6|4824.8|18
1609177900000|2020-12-28 17:51:40|4828.6|4825.8|4828.8|4826|4828.8|4826|4828.6|4825.8|0
1609177910000|2020-12-28 17:51:50|4828.6|4825.8|4828.8|4826|4828.9|4826.1|4828.6|4825.8|6
1609177920000|2020-12-28 17:52:00|4828.9|4826.1|4828.9|4826.1|4828.9|4826.1|4828.9|4826.1|13
1609177930000|2020-12-28 17:52:10|4828.8|4826|4829.8|4827|4829.8|4827|4828.8|4826|38
1609177940000|2020-12-28 17:52:20|4829.9|4827.1|4829.8|4827|4829.9|4827.1|4829.8|4827|20
1609177950000|2020-12-28 17:52:30|4829.6|4826.8|4828.8|4826|4829.6|4826.8|4828.6|4825.8|16
1609177960000|2020-12-28 17:52:40|4828.6|4825.8|4828.8|4826|4828.9|4826.1|4828.6|4825.8|6
1609177980000|2020-12-28 17:53:00|4828.6|4825.8|4828.8|4826|4828.9|4826.1|4827.6|4824.8|30
1609177990000|2020-12-28 17:53:10|4827.9|4825.1|4826.8|4824|4827.9|4825.1|4826.8|4824|85
1609178000000|2020-12-28 17:53:20|4827.8|4825|4828.8|4826|4828.9|4826.1|4827.8|4825|130
1609178010000|2020-12-28 17:53:30|4827.9|4825.1|4828.8|4826|4828.9|4826.1|4827.9|4825.1|33
1609178020000|2020-12-28 17:53:40|4828.6|4825.8|4828.6|4825.8|4828.6|4825.8|4827.9|4825.1|17
1609178030000|2020-12-28 17:53:50|4828.3|4825.5|4827.9|4825.1|4828.3|4825.5|4827.9|4825.1|0
1609178040000|2020-12-28 17:54:00|4828.6|4825.8|4828.9|4826.1|4828.9|4826.1|4828.6|4825.8|12
1609178050000|2020-12-28 17:54:10|4829.3|4826.5|4828.9|4826.1|4829.3|4826.5|4828.9|4826.1|11
1609178060000|2020-12-28 17:54:20|4829.8|4827|4828.8|4826|4829.9|4827.1|4828.8|4826|42
1609178070000|2020-12-28 17:54:30|4828.9|4826.1|4828.8|4826|4828.9|4826.1|4828.6|4825.8|10
1609178080000|2020-12-28 17:54:40|4828.9|4826.1|4828.9|4826.1|4828.9|4826.1|4828.9|4826.1|4
1609178090000|2020-12-28 17:54:50|||||||||11
1609178100000|2020-12-28 17:55:00|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|15
1609178110000|2020-12-28 17:55:10|4828.6|4825.8|4828.8|4826|4828.8|4826|4828.6|4825.8|1
1609178120000|2020-12-28 17:55:20|4828.9|4826.1|4827.9|4825.1|4828.9|4826.1|4827.9|4825.1|21
1609178130000|2020-12-28 17:55:30|4827.8|4825|4826.3|4823.5|4827.9|4825.1|4825.9|4823.1|136
1609178140000|2020-12-28 17:55:40|4825.9|4823.1|4825.6|4822.8|4826.6|4823.8|4825.6|4822.8|31
1609178150000|2020-12-28 17:55:50|4824.9|4822.1|4825.6|4822.8|4825.6|4822.8|4824.9|4822.1|11
1609178160000|2020-12-28 17:56:00|4825.3|4822.5|4826.6|4823.8|4826.6|4823.8|4824.9|4822.1|59
1609178170000|2020-12-28 17:56:10|4826.8|4824|4826.8|4824|4827.8|4825|4826.6|4823.8|22
1609178180000|2020-12-28 17:56:20|4826.6|4823.8|4826.8|4824|4826.8|4824|4826.6|4823.8|1
1609178190000|2020-12-28 17:56:30|4826.6|4823.8|4826.6|4823.8|4826.8|4824|4826.6|4823.8|5
1609178200000|2020-12-28 17:56:40|4826.8|4824|4826.6|4823.8|4826.8|4824|4826.6|4823.8|1
1609178210000|2020-12-28 17:56:50|4826.8|4824|4826.8|4824|4826.9|4824.1|4826.8|4824|1
1609178220000|2020-12-28 17:57:00|4826.6|4823.8|4826.9|4824.1|4827.6|4824.8|4826.6|4823.8|80
1609178230000|2020-12-28 17:57:10|4827.3|4824.5|4827.8|4825|4827.9|4825.1|4827.3|4824.5|8
1609178240000|2020-12-28 17:57:20|4827.6|4824.8|4825.9|4823.1|4827.6|4824.8|4825.8|4823|32
1609178250000|2020-12-28 17:57:30|4825.8|4823|4826.8|4824|4826.9|4824.1|4825.8|4823|20
1609178260000|2020-12-28 17:57:40|4826.9|4824.1|4827.6|4824.8|4827.6|4824.8|4826.9|4824.1|18
1609178270000|2020-12-28 17:57:50|4827.9|4825.1|4828.6|4825.8|4828.6|4825.8|4827.8|4825|14
1609178280000|2020-12-28 17:58:00|4828.8|4826|4828.6|4825.8|4828.8|4826|4827.8|4825|52
1609178290000|2020-12-28 17:58:10|4827.9|4825.1|4827.8|4825|4827.9|4825.1|4827.8|4825|5
1609178300000|2020-12-28 17:58:20|4828.4|4825.6|4827.8|4825|4828.6|4825.8|4827.8|4825|17
1609178310000|2020-12-28 17:58:30|4827.6|4824.8|4827.8|4825|4827.8|4825|4827.6|4824.8|17
1609178320000|2020-12-28 17:58:40|4826.9|4824.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|43
1609178330000|2020-12-28 17:58:50|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826.8|4824|106
1609178340000|2020-12-28 17:59:00|4827.3|4824.5|4827.8|4825|4827.9|4825.1|4826.9|4824.1|50
1609178350000|2020-12-28 17:59:10|4826.9|4824.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|27
1609178360000|2020-12-28 17:59:20|4827.3|4824.5|4827.8|4825|4827.8|4825|4826.9|4824.1|58
1609178370000|2020-12-28 17:59:30|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|15
1609178380000|2020-12-28 17:59:40|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4826.8|4824|5
1609178390000|2020-12-28 17:59:50|||||||||2
1609178400000|2020-12-28 18:00:00|4826.8|4824|4826.9|4824.1|4826.9|4824.1|4825.9|4823.1|42
1609178410000|2020-12-28 18:00:10|4826.8|4824|4827.8|4825|4827.8|4825|4826.8|4824|30
1609178420000|2020-12-28 18:00:20|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|19
1609178430000|2020-12-28 18:00:30|4826.8|4824|4824.9|4822.1|4826.8|4824|4824.9|4822.1|135
1609178440000|2020-12-28 18:00:40|4825.6|4822.8|4824.9|4822.1|4825.8|4823|4824.9|4822.1|14
1609178450000|2020-12-28 18:00:50|4825.3|4822.5|4825.8|4823|4825.8|4823|4824.9|4822.1|15
1609178460000|2020-12-28 18:01:00|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|10
1609178470000|2020-12-28 18:01:10|4825.8|4823|4825.8|4823|4825.8|4823|4825.6|4822.8|3
1609178480000|2020-12-28 18:01:20|||||||||5
1609178490000|2020-12-28 18:01:30|4825.9|4823.1|4825.6|4822.8|4825.9|4823.1|4824.9|4822.1|52
1609178500000|2020-12-28 18:01:40|4825.3|4822.5|4825.8|4823|4825.8|4823|4824.8|4822|24
1609178510000|2020-12-28 18:01:50|4825.6|4822.8|4825.6|4822.8|4825.8|4823|4824.9|4822.1|19
1609178520000|2020-12-28 18:02:00|4825.8|4823|4826.6|4823.8|4826.8|4824|4825.6|4822.8|47
1609178530000|2020-12-28 18:02:10|4826.8|4824|4826.8|4824|4826.9|4824.1|4826.6|4823.8|19
1609178540000|2020-12-28 18:02:20|4826.9|4824.1|4826.9|4824.1|4827.6|4824.8|4826.6|4823.8|56
1609178550000|2020-12-28 18:02:30|4826.8|4824|4826.6|4823.8|4826.8|4824|4826.6|4823.8|3
1609178560000|2020-12-28 18:02:40|4826.8|4824|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|69
1609178570000|2020-12-28 18:02:50|4825.8|4823|4824.8|4822|4826.6|4823.8|4824.8|4822|38
1609178580000|2020-12-28 18:03:00|4824.9|4822.1|4824.8|4822|4824.9|4822.1|4824.8|4822|14
1609178590000|2020-12-28 18:03:10|4824.6|4821.8|4824.9|4822.1|4824.9|4822.1|4824.6|4821.8|13
1609178600000|2020-12-28 18:03:20|4824.8|4822|4824.8|4822|4825.8|4823|4824.8|4822|24
1609178610000|2020-12-28 18:03:30|4824.6|4821.8|4824.6|4821.8|4824.6|4821.8|4824.6|4821.8|6
1609178620000|2020-12-28 18:03:40|4824.8|4822|4824.9|4822.1|4824.9|4822.1|4824.8|4822|6
1609178630000|2020-12-28 18:03:50|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|10
1609178640000|2020-12-28 18:04:00|4824.9|4822.1|4824.6|4821.8|4824.9|4822.1|4824.6|4821.8|27
1609178650000|2020-12-28 18:04:10|4824.8|4822|4824.6|4821.8|4824.8|4822|4824.6|4821.8|22
1609178660000|2020-12-28 18:04:20|4824.3|4821.5|4823.9|4821.1|4824.6|4821.8|4823.9|4821.1|26
1609178670000|2020-12-28 18:04:30|||||||||10
1609178680000|2020-12-28 18:04:40|4823.8|4821|4821.8|4819|4823.8|4821|4821.8|4819|123
1609178690000|2020-12-28 18:04:50|4821.9|4819.1|4821.9|4819.1|4822.9|4820.1|4821.8|4819|84
1609178700000|2020-12-28 18:05:00|4821.8|4819|4822.9|4820.1|4823.6|4820.8|4820.9|4818.1|151
1609178710000|2020-12-28 18:05:10|4823.3|4820.5|4822.8|4820|4823.6|4820.8|4822.8|4820|17
1609178720000|2020-12-28 18:05:20|4822.6|4819.8|4820.6|4817.8|4822.8|4820|4819.6|4816.8|83
1609178730000|2020-12-28 18:05:30|4820.8|4818|4818.8|4816|4820.8|4818|4818.3|4815.5|94
1609178740000|2020-12-28 18:05:40|4818.9|4816.1|4818.8|4816|4818.9|4816.1|4818.6|4815.8|9
1609178750000|2020-12-28 18:05:50|4818.6|4815.8|4817.8|4815|4818.8|4816|4816.9|4814.1|93
1609178760000|2020-12-28 18:06:00|4818.6|4815.8|4815.8|4813|4818.6|4815.8|4815.8|4813|95
1609178770000|2020-12-28 18:06:10|4815.9|4813.1|4815.8|4813|4815.9|4813.1|4815.6|4812.8|18
1609178780000|2020-12-28 18:06:20|4814.9|4812.1|4815.8|4813|4815.9|4813.1|4814.9|4812.1|63
1609178790000|2020-12-28 18:06:30|4815.9|4813.1|4815.8|4813|4815.9|4813.1|4815.8|4813|14
1609178800000|2020-12-28 18:06:40|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.8|4813|4
1609178810000|2020-12-28 18:06:50|4815.8|4813|4814.9|4812.1|4815.9|4813.1|4814.9|4812.1|27
1609178820000|2020-12-28 18:07:00|4814.8|4812|4813.8|4811|4814.8|4812|4812.9|4810.1|75
1609178830000|2020-12-28 18:07:10|4813.9|4811.1|4813.8|4811|4814.8|4812|4813.8|4811|32
1609178840000|2020-12-28 18:07:20|4813.6|4810.8|4812.3|4809.5|4813.8|4811|4810.9|4808.1|168
1609178850000|2020-12-28 18:07:30|4812.6|4809.8|4812.8|4810|4812.8|4810|4811.9|4809.1|54
1609178860000|2020-12-28 18:07:40|4812.6|4809.8|4811.9|4809.1|4812.9|4810.1|4811.8|4809|63
1609178870000|2020-12-28 18:07:50|4811.8|4809|4811.8|4809|4811.8|4809|4811.8|4809|3
1609178880000|2020-12-28 18:08:00|4811.9|4809.1|4812.6|4809.8|4812.9|4810.1|4811.8|4809|33
1609178890000|2020-12-28 18:08:10|4812.8|4810|4812.9|4810.1|4813.6|4810.8|4812.8|4810|22
1609178900000|2020-12-28 18:08:20|4813.6|4810.8|4813.8|4811|4813.8|4811|4812.9|4810.1|29
1609178910000|2020-12-28 18:08:30|4813.9|4811.1|4814.6|4811.8|4814.6|4811.8|4813.9|4811.1|68
1609178920000|2020-12-28 18:08:40|4814.9|4812.1|4814.9|4812.1|4815.6|4812.8|4814.9|4812.1|35
1609178930000|2020-12-28 18:08:50|4815.6|4812.8|4814.8|4812|4815.6|4812.8|4814.8|4812|26
1609178940000|2020-12-28 18:09:00|4814.9|4812.1|4814.9|4812.1|4815.6|4812.8|4814.8|4812|36
1609178950000|2020-12-28 18:09:10|4814.8|4812|4814.8|4812|4814.9|4812.1|4814.8|4812|9
1609178960000|2020-12-28 18:09:20|4814.9|4812.1|4816.8|4814|4816.9|4814.1|4814.9|4812.1|28
1609178970000|2020-12-28 18:09:30|4816.4|4813.6|4816.8|4814|4816.8|4814|4814.9|4812.1|35
1609178980000|2020-12-28 18:09:40|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.8|4814|20
1609178990000|2020-12-28 18:09:50|||||||||27
1609179000000|2020-12-28 18:10:00|4816.8|4814|4814.8|4812|4817.8|4815|4814.6|4811.8|77
1609179010000|2020-12-28 18:10:10|4814.3|4811.5|4814.9|4812.1|4815.8|4813|4814.3|4811.5|30
1609179020000|2020-12-28 18:10:20|4814.8|4812|4814.9|4812.1|4814.9|4812.1|4814.8|4812|4
1609179030000|2020-12-28 18:10:30|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|4813.9|4811.1|14
1609179040000|2020-12-28 18:10:40|4813.8|4811|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|35
1609179050000|2020-12-28 18:10:50|4813.8|4811|4813.8|4811|4813.9|4811.1|4813.8|4811|6
1609179060000|2020-12-28 18:11:00|4813.6|4810.8|4813.9|4811.1|4813.9|4811.1|4812.9|4810.1|45
1609179070000|2020-12-28 18:11:10|4814.6|4811.8|4813.9|4811.1|4814.6|4811.8|4813.8|4811|12
1609179080000|2020-12-28 18:11:20|4813.8|4811|4811.8|4809|4813.8|4811|4811.8|4809|33
1609179090000|2020-12-28 18:11:30|4810.9|4808.1|4810.8|4808|4810.9|4808.1|4809.9|4807.1|50
1609179100000|2020-12-28 18:11:40|4810.9|4808.1|4809.9|4807.1|4810.9|4808.1|4809.9|4807.1|14
1609179110000|2020-12-28 18:11:50|4810.6|4807.8|4809.6|4806.8|4810.8|4808|4808.9|4806.1|83
1609179120000|2020-12-28 18:12:00|4809.8|4807|4808.9|4806.1|4810.3|4807.5|4808.9|4806.1|81
1609179130000|2020-12-28 18:12:10|4809.3|4806.5|4809.9|4807.1|4810.6|4807.8|4809.3|4806.5|26
1609179140000|2020-12-28 18:12:20|4810.3|4807.5|4812.4|4809.6|4812.6|4809.8|4809.9|4807.1|416
1609179150000|2020-12-28 18:12:30|4811.6|4808.8|4810.6|4807.8|4811.6|4808.8|4810.6|4807.8|20
1609179160000|2020-12-28 18:12:40|4811.4|4808.6|4811.6|4808.8|4811.6|4808.8|4811.4|4808.6|16
1609179170000|2020-12-28 18:12:50|4811.4|4808.6|4811.6|4808.8|4811.6|4808.8|4810.9|4808.1|10
1609179180000|2020-12-28 18:13:00|4811.1|4808.3|4811.6|4808.8|4811.6|4808.8|4810.6|4807.8|29
1609179190000|2020-12-28 18:13:10|||||||||5
1609179200000|2020-12-28 18:13:20|4811.4|4808.6|4811.4|4808.6|4811.6|4808.8|4810.6|4807.8|26
1609179210000|2020-12-28 18:13:30|4811.6|4808.8|4812.4|4809.6|4812.4|4809.6|4811.4|4808.6|17
1609179220000|2020-12-28 18:13:40|4812.6|4809.8|4812.6|4809.8|4812.6|4809.8|4812.6|4809.8|24
1609179230000|2020-12-28 18:13:50|||||||||28
1609179240000|2020-12-28 18:14:00|4813.6|4810.8|4813.6|4810.8|4813.6|4810.8|4812.4|4809.6|30
1609179250000|2020-12-28 18:14:10|4813.4|4810.6|4812.6|4809.8|4813.6|4810.8|4812.6|4809.8|33
1609179260000|2020-12-28 18:14:20|4812.4|4809.6|4811.6|4808.8|4812.4|4809.6|4811.6|4808.8|46
1609179270000|2020-12-28 18:14:30|4812.3|4809.5|4812.6|4809.8|4812.6|4809.8|4812.3|4809.5|40
1609179280000|2020-12-28 18:14:40|||||||||5
1609179290000|2020-12-28 18:14:50|4812.1|4809.3|4810.6|4807.8|4812.6|4809.8|4810.6|4807.8|30
1609179300000|2020-12-28 18:15:00|4809.9|4807.1|4811.6|4808.8|4811.6|4808.8|4809.9|4807.1|81
1609179310000|2020-12-28 18:15:10|||||||||19
1609179320000|2020-12-28 18:15:20|4811.4|4808.6|4810.6|4807.8|4811.4|4808.6|4810.6|4807.8|19
1609179330000|2020-12-28 18:15:30|4810.4|4807.6|4810.6|4807.8|4810.6|4807.8|4810.4|4807.6|12
1609179340000|2020-12-28 18:15:40|4810.4|4807.6|4809.6|4806.8|4810.6|4807.8|4809.4|4806.6|46
1609179350000|2020-12-28 18:15:50|4809.4|4806.6|4809.6|4806.8|4809.6|4806.8|4809.1|4806.3|41
1609179360000|2020-12-28 18:16:00|4810.4|4807.6|4808.6|4805.8|4810.4|4807.6|4808.6|4805.8|63
1609179370000|2020-12-28 18:16:10|4809.6|4806.8|4809.6|4806.8|4809.6|4806.8|4809.6|4806.8|24
1609179380000|2020-12-28 18:16:20|||||||||31
1609179390000|2020-12-28 18:16:30|4808.6|4805.8|4808.6|4805.8|4809.1|4806.3|4808.6|4805.8|437
1609179400000|2020-12-28 18:16:40|4808.3|4805.5|4808.6|4805.8|4808.6|4805.8|4808.3|4805.5|16
1609179410000|2020-12-28 18:16:50|||||||||16
1609179420000|2020-12-28 18:17:00|4808.4|4805.6|4807.6|4804.8|4808.6|4805.8|4807.6|4804.8|66
1609179430000|2020-12-28 18:17:10|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|36
1609179440000|2020-12-28 18:17:20|4807.3|4804.5|4807.6|4804.8|4807.6|4804.8|4807.3|4804.5|29
1609179450000|2020-12-28 18:17:30|4807.4|4804.6|4807.6|4804.8|4807.6|4804.8|4806.6|4803.8|73
1609179460000|2020-12-28 18:17:40|||||||||10
1609179470000|2020-12-28 18:17:50|||||||||25
1609179480000|2020-12-28 18:18:00|4808.4|4805.6|4808.6|4805.8|4808.6|4805.8|4807.6|4804.8|77
1609179490000|2020-12-28 18:18:10|||||||||30
1609179500000|2020-12-28 18:18:20|4809.4|4806.6|4808.6|4805.8|4809.4|4806.6|4808.6|4805.8|31
1609179510000|2020-12-28 18:18:30|4808|4805.2|4807.6|4804.8|4808.6|4805.8|4807.6|4804.8|71
1609179520000|2020-12-28 18:18:40|||||||||13
1609179530000|2020-12-28 18:18:50|||||||||11
1609179540000|2020-12-28 18:19:00|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|4806.4|4803.6|45
1609179550000|2020-12-28 18:19:10|||||||||25
1609179560000|2020-12-28 18:19:20|||||||||30
1609179570000|2020-12-28 18:19:30|||||||||9
1609179580000|2020-12-28 18:19:40|||||||||41
1609179590000|2020-12-28 18:19:50|||||||||3
1609179600000|2020-12-28 18:20:00|4806.4|4803.6|4806.6|4803.8|4806.6|4803.8|4806.4|4803.6|30
1609179610000|2020-12-28 18:20:10|4806.4|4803.6|4806.4|4803.6|4806.6|4803.8|4806.4|4803.6|5
1609179620000|2020-12-28 18:20:20|4806.6|4803.8|4801.6|4798.8|4806.6|4803.8|4801.6|4798.8|390
1609179630000|2020-12-28 18:20:30|4802.3|4799.5|4801.6|4798.8|4802.6|4799.8|4801.6|4798.8|78
1609179640000|2020-12-28 18:20:40|4802.3|4799.5|4803.4|4800.6|4803.6|4800.8|4802.3|4799.5|83
1609179650000|2020-12-28 18:20:50|4803.6|4800.8|4804.6|4801.8|4804.6|4801.8|4803.6|4800.8|52
1609179660000|2020-12-28 18:21:00|4805.3|4802.5|4806.6|4803.8|4806.6|4803.8|4805.3|4802.5|73
1609179670000|2020-12-28 18:21:10|4807.4|4804.6|4806.6|4803.8|4807.4|4804.6|4805.6|4802.8|45
1609179680000|2020-12-28 18:21:20|4807.3|4804.5|4808.6|4805.8|4808.6|4805.8|4806.6|4803.8|125
1609179690000|2020-12-28 18:21:30|4808.4|4805.6|4808.6|4805.8|4808.6|4805.8|4808.3|4805.5|21
1609179700000|2020-12-28 18:21:40|4807.9|4805.1|4807.4|4804.6|4807.9|4805.1|4807.4|4804.6|24
1609179710000|2020-12-28 18:21:50|4807.6|4804.8|4807.6|4804.8|4807.6|4804.8|4807.1|4804.3|12
1609179720000|2020-12-28 18:22:00|4807.4|4804.6|4808.4|4805.6|4808.4|4805.6|4807.4|4804.6|16
1609179730000|2020-12-28 18:22:10|4808.6|4805.8|4809.4|4806.6|4809.6|4806.8|4808.6|4805.8|21
1609179740000|2020-12-28 18:22:20|4809.6|4806.8|4808.6|4805.8|4809.6|4806.8|4808.6|4805.8|23
1609179750000|2020-12-28 18:22:30|4809.4|4806.6|4808.4|4805.6|4809.4|4806.6|4807.6|4804.8|22
1609179760000|2020-12-28 18:22:40|4808.6|4805.8|4808.6|4805.8|4808.6|4805.8|4808.6|4805.8|6
1609179770000|2020-12-28 18:22:50|4807.6|4804.8|4807.6|4804.8|4807.6|4804.8|4807.6|4804.8|17
1609179780000|2020-12-28 18:23:00|4808.3|4805.5|4808.6|4805.8|4808.6|4805.8|4808.3|4805.5|22
1609179790000|2020-12-28 18:23:10|||||||||9
1609179800000|2020-12-28 18:23:20|4808.3|4805.5|4807.6|4804.8|4808.3|4805.5|4807.4|4804.6|54
1609179810000|2020-12-28 18:23:30|4807.4|4804.6|4807.4|4804.6|4807.6|4804.8|4807.4|4804.6|6
1609179820000|2020-12-28 18:23:40|4807.6|4804.8|4806.6|4803.8|4807.6|4804.8|4806.6|4803.8|9
1609179830000|2020-12-28 18:23:50|||||||||18
1609179840000|2020-12-28 18:24:00|4805.6|4802.8|4806.6|4803.8|4806.6|4803.8|4805.6|4802.8|38
1609179850000|2020-12-28 18:24:10|4806.9|4804.1|4806.6|4803.8|4807.1|4804.3|4806.6|4803.8|20
1609179860000|2020-12-28 18:24:20|4807.3|4804.5|4807.6|4804.8|4807.6|4804.8|4807.3|4804.5|2
1609179870000|2020-12-28 18:24:30|4808.3|4805.5|4808.6|4805.8|4808.6|4805.8|4808.3|4805.5|7
1609179890000|2020-12-28 18:24:50|||||||||4
1609179900000|2020-12-28 18:25:00|4808|4805.2|4805.6|4802.8|4808|4805.2|4805.6|4802.8|96
1609179920000|2020-12-28 18:25:20|4805.9|4803.1|4806.3|4803.5|4806.6|4803.8|4805.6|4802.8|54
1609179930000|2020-12-28 18:25:30|4806.4|4803.6|4806.4|4803.6|4806.6|4803.8|4806.3|4803.5|33
1609179940000|2020-12-28 18:25:40|4806.1|4803.3|4805.6|4802.8|4806.4|4803.6|4805.6|4802.8|31
1609179950000|2020-12-28 18:25:50|4804.6|4801.8|4804.8|4802|4804.8|4802|4803.8|4801|149
1609179960000|2020-12-28 18:26:00|4805|4802.2|4805.8|4803|4805.8|4803|4805|4802.2|20
1609179970000|2020-12-28 18:26:10|||||||||2
1609179980000|2020-12-28 18:26:20|4805.6|4802.8|4805.8|4803|4806|4803.2|4805.6|4802.8|15
1609179990000|2020-12-28 18:26:30|4805.6|4802.8|4805.8|4803|4805.8|4803|4805.6|4802.8|25
1609180000000|2020-12-28 18:26:40|4805.6|4802.8|4805|4802.2|4805.6|4802.8|4804.8|4802|35
1609180010000|2020-12-28 18:26:50|4804.8|4802|4805.8|4803|4805.8|4803|4804.8|4802|9
1609180020000|2020-12-28 18:27:00|4805.6|4802.8|4805|4802.2|4805.6|4802.8|4804.8|4802|20
1609180030000|2020-12-28 18:27:10|4804.8|4802|4805|4802.2|4805.6|4802.8|4804.8|4802|15
1609180040000|2020-12-28 18:27:20|4805.6|4802.8|4805.8|4803|4805.8|4803|4805.6|4802.8|14
1609180050000|2020-12-28 18:27:30|4805.6|4802.8|4804.8|4802|4805.8|4803|4804.8|4802|19
1609180060000|2020-12-28 18:27:40|4805|4802.2|4804.8|4802|4805|4802.2|4804.8|4802|1
1609180070000|2020-12-28 18:27:50|4804.6|4801.8|4803.8|4801|4804.6|4801.8|4803.6|4800.8|17
1609180080000|2020-12-28 18:28:00|4804|4801.2|4806|4803.2|4806|4803.2|4803.8|4801|25
1609180090000|2020-12-28 18:28:10|4805.8|4803|4805.8|4803|4805.8|4803|4805.6|4802.8|5
1609180100000|2020-12-28 18:28:20|4805.6|4802.8|4804.3|4801.5|4805.8|4803|4804|4801.2|31
1609180110000|2020-12-28 18:28:30|4804.6|4801.8|4804.8|4802|4805|4802.2|4804|4801.2|34
1609180120000|2020-12-28 18:28:40|4804.6|4801.8|4804.6|4801.8|4805|4802.2|4804.6|4801.8|5
1609180130000|2020-12-28 18:28:50|4804.8|4802|4804|4801.2|4804.8|4802|4803.8|4801|10
1609180140000|2020-12-28 18:29:00|4803.8|4801|4804.6|4801.8|4804.8|4802|4803.8|4801|54
1609180150000|2020-12-28 18:29:10|4804.8|4802|4804.8|4802|4804.8|4802|4804|4801.2|9
1609180160000|2020-12-28 18:29:20|4804.6|4801.8|4804|4801.2|4804.6|4801.8|4804|4801.2|22
1609180170000|2020-12-28 18:29:30|4804.6|4801.8|4803.8|4801|4804.8|4802|4803.6|4800.8|10
1609180180000|2020-12-28 18:29:40|4804|4801.2|4803.8|4801|4804|4801.2|4802.8|4800|23
1609180190000|2020-12-28 18:29:50|4803.6|4800.8|4802.8|4800|4803.8|4801|4802.8|4800|12
1609180200000|2020-12-28 18:30:00|4802.6|4799.8|4801|4798.2|4802.8|4800|4800|4797.2|208
1609180210000|2020-12-28 18:30:10|4801.6|4798.8|4802|4799.2|4802|4799.2|4801|4798.2|30
1609180220000|2020-12-28 18:30:20|4803|4800.2|4803|4800.2|4803|4800.2|4803|4800.2|36
1609180230000|2020-12-28 18:30:30|4802.8|4800|4802|4799.2|4802.8|4800|4802|4799.2|17
1609180240000|2020-12-28 18:30:40|4802.8|4800|4804.8|4802|4805|4802.2|4802|4799.2|27
1609180250000|2020-12-28 18:30:50|4805|4802.2|4805|4802.2|4805|4802.2|4804|4801.2|36
1609180260000|2020-12-28 18:31:00|4804.8|4802|4805|4802.2|4805|4802.2|4804.8|4802|21
1609180270000|2020-12-28 18:31:10|4805.6|4802.8|4805.8|4803|4806|4803.2|4804.8|4802|20
1609180280000|2020-12-28 18:31:20|4805|4802.2|4805|4802.2|4805.8|4803|4805|4802.2|26
1609180290000|2020-12-28 18:31:30|4804.8|4802|4804|4801.2|4804.8|4802|4804|4801.2|37
1609180300000|2020-12-28 18:31:40|||||||||1
1609180310000|2020-12-28 18:31:50|4803.6|4800.8|4804|4801.2|4804|4801.2|4803|4800.2|33
1609180320000|2020-12-28 18:32:00|4803.8|4801|4802|4799.2|4803.8|4801|4802|4799.2|16
1609180330000|2020-12-28 18:32:10|||||||||4
1609180340000|2020-12-28 18:32:20|4801.8|4799|4801.8|4799|4802|4799.2|4801.8|4799|2
1609180350000|2020-12-28 18:32:30|4801.6|4798.8|4801|4798.2|4802|4799.2|4801|4798.2|42
1609180360000|2020-12-28 18:32:40|4801.3|4798.5|4800.8|4798|4801.3|4798.5|4800.8|4798|23
1609180370000|2020-12-28 18:32:50|4801|4798.2|4800.8|4798|4801|4798.2|4800.8|4798|4
1609180380000|2020-12-28 18:33:00|4800|4797.2|4801.8|4799|4802|4799.2|4800|4797.2|51
1609180390000|2020-12-28 18:33:10|4801|4798.2|4801.8|4799|4802|4799.2|4801|4798.2|9
1609180400000|2020-12-28 18:33:20|4802|4799.2|4802|4799.2|4802.8|4800|4802|4799.2|18
1609180410000|2020-12-28 18:33:30|4802.6|4799.8|4802.8|4800|4802.8|4800|4802|4799.2|6
1609180420000|2020-12-28 18:33:40|4803|4800.2|4803.6|4800.8|4803.8|4801|4803|4800.2|2
1609180430000|2020-12-28 18:33:50|4803.8|4801|4804|4801.2|4804|4801.2|4803.8|4801|8
1609180440000|2020-12-28 18:34:00|4803.8|4801|4803.8|4801|4804|4801.2|4803.8|4801|21
1609180450000|2020-12-28 18:34:10|4804|4801.2|4804|4801.2|4804|4801.2|4804|4801.2|1
1609180460000|2020-12-28 18:34:20|4803.8|4801|4802.8|4800|4803.8|4801|4802.8|4800|39
1609180470000|2020-12-28 18:34:30|4802.6|4799.8|4802.6|4799.8|4803|4800.2|4802|4799.2|52
1609180480000|2020-12-28 18:34:40|4802.3|4799.5|4801.8|4799|4802.3|4799.5|4801|4798.2|31
1609180490000|2020-12-28 18:34:50|4801|4798.2|4801.8|4799|4801.8|4799|4801|4798.2|38
1609180500000|2020-12-28 18:35:00|4801.6|4798.8|4802.8|4800|4803|4800.2|4801.6|4798.8|56
1609180510000|2020-12-28 18:35:10|4803|4800.2|4802|4799.2|4803|4800.2|4801.8|4799|16
1609180520000|2020-12-28 18:35:20|4802.6|4799.8|4802.6|4799.8|4802.8|4800|4802|4799.2|31
1609180530000|2020-12-28 18:35:30|4802|4799.2|4802.6|4799.8|4802.6|4799.8|4802|4799.2|13
1609180540000|2020-12-28 18:35:40|4803|4800.2|4802.6|4799.8|4803|4800.2|4802|4799.2|12
1609180550000|2020-12-28 18:35:50|4802.3|4799.5|4802|4799.2|4802.6|4799.8|4802|4799.2|7
1609180560000|2020-12-28 18:36:00|4802.6|4799.8|4801|4798.2|4802.6|4799.8|4801|4798.2|23
1609180570000|2020-12-28 18:36:10|4800.8|4798|4801.8|4799|4801.8|4799|4800.8|4798|24
1609180580000|2020-12-28 18:36:20|4801.6|4798.8|4801.8|4799|4802|4799.2|4801.6|4798.8|7
1609180590000|2020-12-28 18:36:30|||||||||3
1609180600000|2020-12-28 18:36:40|4801.6|4798.8|4801.8|4799|4801.8|4799|4801.6|4798.8|7
1609180610000|2020-12-28 18:36:50|4802|4799.2|4801.6|4798.8|4802|4799.2|4801.6|4798.8|4
1609180620000|2020-12-28 18:37:00|4801.8|4799|4802|4799.2|4802|4799.2|4801.8|4799|12
1609180630000|2020-12-28 18:37:10|4802.3|4799.5|4803.8|4801|4803.8|4801|4802.3|4799.5|45
1609180640000|2020-12-28 18:37:20|4803.6|4800.8|4803.8|4801|4804|4801.2|4803.6|4800.8|12
1609180650000|2020-12-28 18:37:30|4803.6|4800.8|4804|4801.2|4804|4801.2|4803.6|4800.8|10
1609180660000|2020-12-28 18:37:40|4803.8|4801|4803.8|4801|4803.8|4801|4803.8|4801|5
1609180670000|2020-12-28 18:37:50|4804|4801.2|4804|4801.2|4804|4801.2|4804|4801.2|4
1609180680000|2020-12-28 18:38:00|4803.8|4801|4804|4801.2|4804|4801.2|4803.8|4801|10
1609180690000|2020-12-28 18:38:10|4803.8|4801|4804|4801.2|4804|4801.2|4803.8|4801|23
1609180700000|2020-12-28 18:38:20|4804.8|4802|4805.6|4802.8|4806|4803.2|4804.8|4802|25
1609180710000|2020-12-28 18:38:30|4805.8|4803|4805|4802.2|4805.8|4803|4805|4802.2|22
1609180720000|2020-12-28 18:38:40|4805.3|4802.5|4805.8|4803|4805.8|4803|4805|4802.2|17
1609180730000|2020-12-28 18:38:50|4806|4803.2|4806.8|4804|4807.3|4804.5|4806|4803.2|35
1609180740000|2020-12-28 18:39:00|4807|4804.2|4805.8|4803|4807|4804.2|4805.3|4802.5|37
1609180750000|2020-12-28 18:39:10|4805.6|4802.8|4806.8|4804|4807|4804.2|4805.6|4802.8|28
1609180760000|2020-12-28 18:39:20|4807|4804.2|4807.6|4804.8|4808|4805.2|4806.8|4804|25
1609180770000|2020-12-28 18:39:30|4807.8|4805|4806.8|4804|4807.8|4805|4806.8|4804|22
1609180780000|2020-12-28 18:39:40|4807|4804.2|4806|4803.2|4807|4804.2|4806|4803.2|21
1609180790000|2020-12-28 18:39:50|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|4806|4803.2|11
1609180800000|2020-12-28 18:40:00|4806.8|4804|4807|4804.2|4807.6|4804.8|4806|4803.2|17
1609180810000|2020-12-28 18:40:10|4807.3|4804.5|4807.8|4805|4807.8|4805|4807.3|4804.5|59
1609180820000|2020-12-28 18:40:20|4807.6|4804.8|4806.8|4804|4807.8|4805|4806.8|4804|27
1609180830000|2020-12-28 18:40:30|4806.6|4803.8|4804.8|4802|4806.6|4803.8|4804.8|4802|81
1609180840000|2020-12-28 18:40:40|4804.6|4801.8|4804.8|4802|4805|4802.2|4804|4801.2|11
1609180850000|2020-12-28 18:40:50|4805|4802.2|4804.8|4802|4805|4802.2|4804.8|4802|23
1609180860000|2020-12-28 18:41:00|4805|4802.2|4805|4802.2|4805.8|4803|4804.8|4802|29
1609180870000|2020-12-28 18:41:10|4804.8|4802|4803.8|4801|4805|4802.2|4803.8|4801|10
1609180880000|2020-12-28 18:41:20|4804|4801.2|4805|4802.2|4805|4802.2|4803.8|4801|55
1609180890000|2020-12-28 18:41:30|4804|4801.2|4803.8|4801|4804|4801.2|4803.8|4801|6
1609180900000|2020-12-28 18:41:40|4804|4801.2|4803.8|4801|4804|4801.2|4803.8|4801|7
1609180910000|2020-12-28 18:41:50|4803.6|4800.8|4803.8|4801|4803.8|4801|4803.6|4800.8|1
1609180920000|2020-12-28 18:42:00|4803.6|4800.8|4803.8|4801|4804|4801.2|4803.6|4800.8|22
1609180930000|2020-12-28 18:42:10|4803.6|4800.8|4803.8|4801|4804|4801.2|4803.6|4800.8|4
1609180940000|2020-12-28 18:42:20|4803.6|4800.8|4803.8|4801|4803.8|4801|4803.6|4800.8|14
1609180950000|2020-12-28 18:42:30|4803.6|4800.8|4802.8|4800|4803.8|4801|4802.8|4800|73
1609180960000|2020-12-28 18:42:40|4803|4800.2|4803.3|4800.5|4803.3|4800.5|4802.8|4800|21
1609180970000|2020-12-28 18:42:50|4803.6|4800.8|4803|4800.2|4803.6|4800.8|4802.8|4800|10
1609180980000|2020-12-28 18:43:00|4803.3|4800.5|4803.6|4800.8|4804|4801.2|4803|4800.2|66
1609180990000|2020-12-28 18:43:10|4803|4800.2|4803.6|4800.8|4803.6|4800.8|4803|4800.2|15
1609181010000|2020-12-28 18:43:30|4802.6|4799.8|4803|4800.2|4803.6|4800.8|4802.6|4799.8|17
1609181020000|2020-12-28 18:43:40|4802.8|4800|4803.6|4800.8|4803.6|4800.8|4802.6|4799.8|7
1609181030000|2020-12-28 18:43:50|4803|4800.2|4803.6|4800.8|4803.6|4800.8|4803|4800.2|3
1609181040000|2020-12-28 18:44:00|4803|4800.2|4802|4799.2|4803|4800.2|4802|4799.2|59
1609181050000|2020-12-28 18:44:10|4802.3|4799.5|4802.6|4799.8|4802.6|4799.8|4802|4799.2|10
1609181060000|2020-12-28 18:44:20|4802.3|4799.5|4800.6|4797.8|4802.3|4799.5|4800.6|4797.8|39
1609181070000|2020-12-28 18:44:30|4800.8|4798|4799|4796.2|4800.8|4798|4799|4796.2|50
1609181080000|2020-12-28 18:44:40|4798.8|4796|4797.8|4795|4799|4796.2|4797|4794.2|94
1609181090000|2020-12-28 18:44:50|4798|4795.2|4797.8|4795|4798|4795.2|4797.8|4795|0
1609181100000|2020-12-28 18:45:00|4797.6|4794.8|4798|4795.2|4798.3|4795.5|4797|4794.2|44
1609181110000|2020-12-28 18:45:10|4797.8|4795|4795.8|4793|4798|4795.2|4795.6|4792.8|133
1609181120000|2020-12-28 18:45:20|4796|4793.2|4796|4793.2|4796|4793.2|4795|4792.2|33
1609181130000|2020-12-28 18:45:30|4795.8|4793|4795|4792.2|4795.8|4793|4795|4792.2|56
1609181140000|2020-12-28 18:45:40|4794.8|4792|4791|4788.2|4794.8|4792|4790|4787.2|179
1609181150000|2020-12-28 18:45:50|4791.3|4788.5|4792.8|4790|4792.8|4790|4791|4788.2|67
1609181160000|2020-12-28 18:46:00|4793|4790.2|4792|4789.2|4793|4790.2|4792|4789.2|52
1609181170000|2020-12-28 18:46:10|4792.3|4789.5|4792|4789.2|4792.3|4789.5|4792|4789.2|28
1609181180000|2020-12-28 18:46:20|4791.6|4788.8|4791.8|4789|4791.8|4789|4791|4788.2|68
1609181190000|2020-12-28 18:46:30|4791.5|4788.7|4791|4788.2|4791.8|4789|4791|4788.2|65
1609181200000|2020-12-28 18:46:40|4790.8|4788|4790|4787.2|4790.8|4788|4790|4787.2|31
1609181210000|2020-12-28 18:46:50|4791|4788.2|4790|4787.2|4791|4788.2|4790|4787.2|72
1609181220000|2020-12-28 18:47:00|4790.6|4787.8|4791|4788.2|4791|4788.2|4790.6|4787.8|40
1609181230000|2020-12-28 18:47:10|4790.8|4788|4791|4788.2|4791|4788.2|4790.8|4788|22
1609181240000|2020-12-28 18:47:20|||||||||1
1609181250000|2020-12-28 18:47:30|4791.3|4788.5|4792|4789.2|4792|4789.2|4791.3|4788.5|38
1609181260000|2020-12-28 18:47:40|||||||||7
1609181270000|2020-12-28 18:47:50|4791.8|4789|4791.8|4789|4792|4789.2|4791|4788.2|23
1609181280000|2020-12-28 18:48:00|4792|4789.2|4791.8|4789|4792.6|4789.8|4791.8|4789|60
1609181290000|2020-12-28 18:48:10|4791|4788.2|4790|4787.2|4791|4788.2|4789.8|4787|57
1609181300000|2020-12-28 18:48:20|4791|4788.2|4790|4787.2|4791|4788.2|4789.8|4787|116
1609181310000|2020-12-28 18:48:30|4790.6|4787.8|4790.8|4788|4791|4788.2|4790|4787.2|40
1609181320000|2020-12-28 18:48:40|4790.5|4787.7|4791|4788.2|4791|4788.2|4789.8|4787|39
1609181330000|2020-12-28 18:48:50|4791.8|4789|4791|4788.2|4791.8|4789|4791|4788.2|58
1609181340000|2020-12-28 18:49:00|4791.6|4788.8|4791.8|4789|4792.3|4789.5|4791.6|4788.8|51
1609181350000|2020-12-28 18:49:10|4792|4789.2|4792|4789.2|4793|4790.2|4792|4789.2|27
1609181360000|2020-12-28 18:49:20|4792.6|4789.8|4791|4788.2|4793|4790.2|4791|4788.2|90
1609181370000|2020-12-28 18:49:30|4791.6|4788.8|4792|4789.2|4792.8|4790|4791.6|4788.8|62
1609181380000|2020-12-28 18:49:40|4792.8|4790|4792|4789.2|4793|4790.2|4791.8|4789|34
1609181390000|2020-12-28 18:49:50|4791.8|4789|4792|4789.2|4792|4789.2|4791.8|4789|8
1609181400000|2020-12-28 18:50:00|4791.5|4788.7|4791|4788.2|4791.8|4789|4790.8|4788|19
1609181410000|2020-12-28 18:50:10|4790|4787.2|4790|4787.2|4791|4788.2|4790|4787.2|36
1609181420000|2020-12-28 18:50:20|4790.6|4787.8|4790.8|4788|4790.8|4788|4790|4787.2|29
1609181430000|2020-12-28 18:50:30|4790|4787.2|4790|4787.2|4791|4788.2|4790|4787.2|32
1609181440000|2020-12-28 18:50:40|||||||||2
1609181450000|2020-12-28 18:50:50|4789.8|4787|4790|4787.2|4790.8|4788|4789|4786.2|75
1609181460000|2020-12-28 18:51:00|4789.5|4786.7|4789.8|4787|4790|4787.2|4789|4786.2|20
1609181470000|2020-12-28 18:51:10|4790|4787.2|4789.8|4787|4790|4787.2|4789.8|4787|5
1609181480000|2020-12-28 18:51:20|4790.3|4787.5|4790.8|4788|4791|4788.2|4790.3|4787.5|46
1609181490000|2020-12-28 18:51:30|4790.6|4787.8|4790|4787.2|4791|4788.2|4790|4787.2|77
1609181500000|2020-12-28 18:51:40|4790.8|4788|4790.5|4787.7|4791|4788.2|4790|4787.2|33
1609181510000|2020-12-28 18:51:50|4790.8|4788|4790|4787.2|4791|4788.2|4790|4787.2|13
1609181520000|2020-12-28 18:52:00|4790.1|4787.3|4790.8|4788|4791|4788.2|4790|4787.2|54
1609181530000|2020-12-28 18:52:10|4791|4788.2|4792|4789.2|4792|4789.2|4791|4788.2|23
1609181540000|2020-12-28 18:52:20|4792.3|4789.5|4794|4791.2|4794|4791.2|4792.3|4789.5|30
1609181550000|2020-12-28 18:52:30|4794.6|4791.8|4794.8|4792|4795|4792.2|4794|4791.2|77
1609181560000|2020-12-28 18:52:40|4794|4791.2|4796|4793.2|4796|4793.2|4794|4791.2|76
1609181570000|2020-12-28 18:52:50|4796.3|4793.5|4796|4793.2|4796.3|4793.5|4795.8|4793|36
1609181580000|2020-12-28 18:53:00|4796.6|4793.8|4796.8|4794|4797|4794.2|4796.5|4793.7|39
1609181590000|2020-12-28 18:53:10|4796.6|4793.8|4794.8|4792|4796.8|4794|4793.8|4791|153
1609181600000|2020-12-28 18:53:20|4794.1|4791.3|4794|4791.2|4795|4792.2|4794|4791.2|39
1609181610000|2020-12-28 18:53:30|4795|4792.2|4793|4790.2|4795|4792.2|4793|4790.2|116
1609181620000|2020-12-28 18:53:40|4792.8|4790|4794.8|4792|4795|4792.2|4792.8|4790|33
1609181630000|2020-12-28 18:53:50|4794.1|4791.3|4794|4791.2|4795|4792.2|4794|4791.2|103
1609181640000|2020-12-28 18:54:00|4794.1|4791.3|4793.8|4791|4795|4792.2|4793|4790.2|56
1609181650000|2020-12-28 18:54:10|4794|4791.2|4794|4791.2|4794|4791.2|4794|4791.2|9
1609181660000|2020-12-28 18:54:20|4793|4790.2|4793|4790.2|4793|4790.2|4793|4790.2|4
1609181670000|2020-12-28 18:54:30|4794|4791.2|4793.8|4791|4794|4791.2|4793|4790.2|32
1609181680000|2020-12-28 18:54:40|4794|4791.2|4794.8|4792|4795|4792.2|4794|4791.2|25
1609181690000|2020-12-28 18:54:50|4794.1|4791.3|4794|4791.2|4794.1|4791.3|4793.3|4790.5|29
1609181700000|2020-12-28 18:55:00|4793.8|4791|4794|4791.2|4794.8|4792|4793|4790.2|31
1609181710000|2020-12-28 18:55:10|4793|4790.2|4792|4789.2|4794|4791.2|4792|4789.2|41
1609181720000|2020-12-28 18:55:20|4792.3|4789.5|4791.8|4789|4793|4790.2|4791.8|4789|31
1609181730000|2020-12-28 18:55:30|||||||||6
1609181740000|2020-12-28 18:55:40|4791.5|4788.7|4791.8|4789|4791.8|4789|4791|4788.2|28
1609181750000|2020-12-28 18:55:50|4791|4788.2|4791|4788.2|4792|4789.2|4791|4788.2|12
1609181760000|2020-12-28 18:56:00|4790.6|4787.8|4790|4787.2|4790.6|4787.8|4789|4786.2|96
1609181770000|2020-12-28 18:56:10|4790.3|4787.5|4791|4788.2|4791|4788.2|4790.3|4787.5|25
1609181780000|2020-12-28 18:56:20|4792|4789.2|4792|4789.2|4792|4789.2|4791.8|4789|9
1609181790000|2020-12-28 18:56:30|4793|4790.2|4792.8|4790|4793.3|4790.5|4792|4789.2|34
1609181800000|2020-12-28 18:56:40|4793|4790.2|4792.5|4789.7|4793|4790.2|4792|4789.2|65
1609181810000|2020-12-28 18:56:50|4793|4790.2|4793|4790.2|4793|4790.2|4792|4789.2|57
1609181820000|2020-12-28 18:57:00|4792|4789.2|4793|4790.2|4793|4790.2|4792|4789.2|86
1609181830000|2020-12-28 18:57:10|4792.6|4789.8|4792|4789.2|4793|4790.2|4792|4789.2|37
1609181840000|2020-12-28 18:57:20|||||||||14
1609181850000|2020-12-28 18:57:30|||||||||6
1609181860000|2020-12-28 18:57:40|||||||||12
1609181870000|2020-12-28 18:57:50|||||||||3
1609181880000|2020-12-28 18:58:00|4791.8|4789|4791.8|4789|4792|4789.2|4791.5|4788.7|47
1609181890000|2020-12-28 18:58:10|4791.5|4788.7|4792|4789.2|4792|4789.2|4791|4788.2|27
1609181910000|2020-12-28 18:58:30|||||||||31
1609181920000|2020-12-28 18:58:40|||||||||19
1609181940000|2020-12-28 18:59:00|4791|4788.2|4791|4788.2|4791.8|4789|4791|4788.2|31
1609181950000|2020-12-28 18:59:10|4790.8|4788|4791|4788.2|4791|4788.2|4790|4787.2|17
1609181960000|2020-12-28 18:59:20|4790.3|4787.5|4790|4787.2|4790.3|4787.5|4790|4787.2|19
1609181970000|2020-12-28 18:59:30|4790.6|4787.8|4791|4788.2|4791.8|4789|4790.6|4787.8|33
1609181990000|2020-12-28 18:59:50|4790|4787.2|4789.5|4786.7|4790|4787.2|4789|4786.2|52
1609182000000|2020-12-28 19:00:00|4789.8|4787|4789|4786.2|4789.8|4787|4788|4785.2|72
1609182010000|2020-12-28 19:00:10|4789.3|4786.5|4789|4786.2|4789.8|4787|4789|4786.2|65
1609182020000|2020-12-28 19:00:20|4788.3|4785.5|4788|4785.2|4788.8|4786|4787.8|4785|62
1609182030000|2020-12-28 19:00:30|4787|4784.2|4788|4785.2|4788|4785.2|4786|4783.2|494
1609182040000|2020-12-28 19:00:40|4788.1|4785.3|4787|4784.2|4788.8|4786|4786|4783.2|139
1609182050000|2020-12-28 19:00:50|||||||||9
1609182060000|2020-12-28 19:01:00|4786.8|4784|4784|4781.2|4787|4784.2|4784|4781.2|170
1609182070000|2020-12-28 19:01:10|4784.3|4781.5|4784.5|4781.7|4785|4782.2|4784|4781.2|127
1609182080000|2020-12-28 19:01:20|4784|4781.2|4784|4781.2|4784.8|4782|4784|4781.2|30
1609182090000|2020-12-28 19:01:30|4783.1|4780.3|4783|4780.2|4783.8|4781|4782|4779.2|231
1609182100000|2020-12-28 19:01:40|4782.6|4779.8|4783|4780.2|4783|4780.2|4782|4779.2|124
1609182110000|2020-12-28 19:01:50|4783.6|4780.8|4783|4780.2|4783.6|4780.8|4783|4780.2|61
1609182120000|2020-12-28 19:02:00|4783.8|4781|4783|4780.2|4783.8|4781|4782.5|4779.7|50
1609182130000|2020-12-28 19:02:10|4782.8|4780|4782|4779.2|4783|4780.2|4782|4779.2|41
1609182140000|2020-12-28 19:02:20|4781.8|4779|4781.8|4779|4781.8|4779|4781|4778.2|314
1609182150000|2020-12-28 19:02:30|4782|4779.2|4781.8|4779|4782|4779.2|4781|4778.2|22
1609182160000|2020-12-28 19:02:40|4782|4779.2|4781.5|4778.7|4782|4779.2|4781|4778.2|147
1609182170000|2020-12-28 19:02:50|4781.8|4779|4781|4778.2|4782|4779.2|4780.8|4778|132
1609182180000|2020-12-28 19:03:00|4780.6|4777.8|4780|4777.2|4781.8|4779|4780|4777.2|143
1609182190000|2020-12-28 19:03:10|4780.5|4777.7|4780|4777.2|4780.5|4777.7|4780|4777.2|64
1609182200000|2020-12-28 19:03:20|4779.3|4776.5|4779|4776.2|4779.3|4776.5|4779|4776.2|18
1609182210000|2020-12-28 19:03:30|4778.6|4775.8|4779|4776.2|4779.6|4776.8|4778|4775.2|94
1609182220000|2020-12-28 19:03:40|4778.5|4775.7|4778|4775.2|4778.5|4775.7|4778|4775.2|65
1609182230000|2020-12-28 19:03:50|4779|4776.2|4780|4777.2|4780|4777.2|4779|4776.2|46
1609182240000|2020-12-28 19:04:00|4779.8|4777|4781|4778.2|4781|4778.2|4779.8|4777|135
1609182250000|2020-12-28 19:04:10|4780.8|4778|4781|4778.2|4781|4778.2|4779|4776.2|68
1609182260000|2020-12-28 19:04:20|4781.6|4778.8|4781|4778.2|4781.6|4778.8|4781|4778.2|12
1609182270000|2020-12-28 19:04:30|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|4781.6|4778.8|24
1609182280000|2020-12-28 19:04:40|4782.3|4779.5|4780|4777.2|4782.3|4779.5|4780|4777.2|63
1609182290000|2020-12-28 19:04:50|4780.5|4777.7|4780|4777.2|4781|4778.2|4780|4777.2|47
1609182300000|2020-12-28 19:05:00|4779.8|4777|4780|4777.2|4780.8|4778|4779|4776.2|29
1609182310000|2020-12-28 19:05:10|4780.3|4777.5|4781|4778.2|4781.3|4778.5|4780.3|4777.5|36
1609182320000|2020-12-28 19:05:20|4781.6|4778.8|4780|4777.2|4782|4779.2|4780|4777.2|66
1609182330000|2020-12-28 19:05:30|4779.3|4776.5|4779.6|4776.8|4780|4777.2|4778.6|4775.8|62
1609182340000|2020-12-28 19:05:40|4779.3|4776.5|4778|4775.2|4779.3|4776.5|4777.8|4775|55
1609182350000|2020-12-28 19:05:50|4777.8|4775|4778.8|4776|4779|4776.2|4777|4774.2|190
1609182360000|2020-12-28 19:06:00|4780|4777.2|4781|4778.2|4781.8|4779|4780|4777.2|125
1609182370000|2020-12-28 19:06:10|4781.6|4778.8|4782|4779.2|4782|4779.2|4781.6|4778.8|20
1609182380000|2020-12-28 19:06:20|4781.8|4779|4783|4780.2|4783.3|4780.5|4781.8|4779|91
1609182390000|2020-12-28 19:06:30|4782.8|4780|4782|4779.2|4783|4780.2|4782|4779.2|29
1609182400000|2020-12-28 19:06:40|4782.6|4779.8|4783|4780.2|4783.6|4780.8|4782|4779.2|66
1609182410000|2020-12-28 19:06:50|4783.3|4780.5|4784|4781.2|4784|4781.2|4783|4780.2|20
1609182420000|2020-12-28 19:07:00|4783.8|4781|4783|4780.2|4784|4781.2|4783|4780.2|5
1609182430000|2020-12-28 19:07:10|4783.6|4780.8|4783|4780.2|4783.8|4781|4783|4780.2|22
1609182440000|2020-12-28 19:07:20|4782|4779.2|4782|4779.2|4782.8|4780|4782|4779.2|28
1609182450000|2020-12-28 19:07:30|4782.5|4779.7|4782|4779.2|4782.5|4779.7|4782|4779.2|14
1609182460000|2020-12-28 19:07:40|4781.6|4778.8|4781|4778.2|4782|4779.2|4781|4778.2|48
1609182470000|2020-12-28 19:07:50|4780|4777.2|4780|4777.2|4781|4778.2|4780|4777.2|54
1609182480000|2020-12-28 19:08:00|4780.5|4777.7|4780|4777.2|4781|4778.2|4780|4777.2|53
1609182490000|2020-12-28 19:08:10|4779.8|4777|4780|4777.2|4782|4779.2|4779.8|4777|135
1609182500000|2020-12-28 19:08:20|4780.6|4777.8|4781|4778.2|4781|4778.2|4780|4777.2|84
1609182510000|2020-12-28 19:08:30|4781.3|4778.5|4781|4778.2|4781.8|4779|4781|4778.2|67
1609182520000|2020-12-28 19:08:40|4780.6|4777.8|4780|4777.2|4780.8|4778|4780|4777.2|73
1609182530000|2020-12-28 19:08:50|||||||||9
1609182540000|2020-12-28 19:09:00|4780.6|4777.8|4780|4777.2|4781|4778.2|4780|4777.2|63
1609182550000|2020-12-28 19:09:10|||||||||7
1609182560000|2020-12-28 19:09:20|4779.8|4777|4779|4776.2|4780|4777.2|4779|4776.2|26
1609182570000|2020-12-28 19:09:30|4778.8|4776|4776|4773.2|4778.8|4776|4775|4772.2|192
1609182580000|2020-12-28 19:09:40|4775.8|4773|4775.8|4773|4777|4774.2|4775|4772.2|105
1609182590000|2020-12-28 19:09:50|4776.6|4773.8|4777|4774.2|4777.6|4774.8|4776|4773.2|55
1609182600000|2020-12-28 19:10:00|4776.8|4774|4774|4771.2|4776.8|4774|4774|4771.2|49
1609182610000|2020-12-28 19:10:10|4773.8|4771|4775|4772.2|4775.6|4772.8|4773.8|4771|64
1609182620000|2020-12-28 19:10:20|4774.8|4772|4774.3|4771.5|4774.8|4772|4774|4771.2|23
1609182630000|2020-12-28 19:10:30|4774.6|4771.8|4773.8|4771|4774.6|4771.8|4773.6|4770.8|38
1609182640000|2020-12-28 19:10:40|4773.6|4770.8|4773|4770.2|4774|4771.2|4773|4770.2|42
1609182650000|2020-12-28 19:10:50|4772.8|4770|4772|4769.2|4772.8|4770|4772|4769.2|24
1609182660000|2020-12-28 19:11:00|4771.6|4768.8|4772|4769.2|4772.8|4770|4770|4767.2|230
1609182670000|2020-12-28 19:11:10|4771.6|4768.8|4772|4769.2|4772|4769.2|4771.6|4768.8|25
1609182680000|2020-12-28 19:11:20|4771.8|4769|4771.8|4769|4772|4769.2|4771|4768.2|39
1609182690000|2020-12-28 19:11:30|4771|4768.2|4772|4769.2|4772|4769.2|4771|4768.2|35
1609182700000|2020-12-28 19:11:40|4772.8|4770|4773|4770.2|4773|4770.2|4772.8|4770|32
1609182710000|2020-12-28 19:11:50|4773.3|4770.5|4776.6|4773.8|4776.6|4773.8|4773.3|4770.5|56
1609182720000|2020-12-28 19:12:00|4776.3|4773.5|4777|4774.2|4777|4774.2|4776|4773.2|42
1609182730000|2020-12-28 19:12:10|4776|4773.2|4776.8|4774|4776.8|4774|4776|4773.2|48
1609182740000|2020-12-28 19:12:20|4777|4774.2|4777.8|4775|4779|4776.2|4777|4774.2|109
1609182750000|2020-12-28 19:12:30|4778|4775.2|4778.6|4775.8|4778.8|4776|4778|4775.2|11
1609182760000|2020-12-28 19:12:40|4778.3|4775.5|4779|4776.2|4779.3|4776.5|4778|4775.2|34
1609182770000|2020-12-28 19:12:50|4779.3|4776.5|4779|4776.2|4780|4777.2|4778.8|4776|24
1609182780000|2020-12-28 19:13:00|4778.8|4776|4778.8|4776|4778.8|4776|4778|4775.2|26
1609182790000|2020-12-28 19:13:10|4778|4775.2|4778|4775.2|4778.6|4775.8|4778|4775.2|52
1609182800000|2020-12-28 19:13:20|4777.8|4775|4778|4775.2|4778.3|4775.5|4777|4774.2|42
1609182810000|2020-12-28 19:13:30|4777.8|4775|4777|4774.2|4777.8|4775|4777|4774.2|41
1609182820000|2020-12-28 19:13:40|||||||||42
1609182830000|2020-12-28 19:13:50|||||||||19
1609182840000|2020-12-28 19:14:00|4776.8|4774|4777.8|4775|4778|4775.2|4776.8|4774|25
1609182850000|2020-12-28 19:14:10|4777.6|4774.8|4776.8|4774|4777.6|4774.8|4776.8|4774|23
1609182860000|2020-12-28 19:14:20|4777|4774.2|4777|4774.2|4777|4774.2|4776.8|4774|28
1609182870000|2020-12-28 19:14:30|4777.6|4774.8|4777|4774.2|4777.6|4774.8|4777|4774.2|27
1609182880000|2020-12-28 19:14:40|4778|4775.2|4778|4775.2|4778|4775.2|4777.8|4775|11
1609182890000|2020-12-28 19:14:50|4777.8|4775|4777.8|4775|4778|4775.2|4777.8|4775|20
1609182900000|2020-12-28 19:15:00|4777|4774.2|4777.8|4775|4778|4775.2|4777|4774.2|35
1609182910000|2020-12-28 19:15:10|4777.6|4774.8|4776|4773.2|4777.6|4774.8|4775.6|4772.8|65
1609182920000|2020-12-28 19:15:20|4775.8|4773|4775|4772.2|4776|4773.2|4775|4772.2|11
1609182930000|2020-12-28 19:15:30|4774|4771.2|4776|4773.2|4776|4773.2|4774|4771.2|128
1609182940000|2020-12-28 19:15:40|4776.8|4774|4776|4773.2|4776.8|4774|4776|4773.2|28
1609182950000|2020-12-28 19:15:50|||||||||16
1609182960000|2020-12-28 19:16:00|4775.8|4773|4775|4772.2|4775.8|4773|4775|4772.2|46
1609182970000|2020-12-28 19:16:10|4775.1|4772.3|4775.8|4773|4775.8|4773|4775.1|4772.3|17
1609182980000|2020-12-28 19:16:20|4776.8|4774|4776|4773.2|4777|4774.2|4775.8|4773|28
1609182990000|2020-12-28 19:16:30|4776.8|4774|4775.8|4773|4777|4774.2|4775.8|4773|19
1609183000000|2020-12-28 19:16:40|||||||||10
1609183010000|2020-12-28 19:16:50|4775|4772.2|4774.8|4772|4775|4772.2|4774|4771.2|72
1609183020000|2020-12-28 19:17:00|4775|4772.2|4774|4771.2|4775|4772.2|4774|4771.2|18
1609183030000|2020-12-28 19:17:10|4773.1|4770.3|4771.8|4769|4773.1|4770.3|4771.8|4769|147
1609183040000|2020-12-28 19:17:20|4772|4769.2|4774|4771.2|4774|4771.2|4771.8|4769|205
1609183050000|2020-12-28 19:17:30|4774.6|4771.8|4773|4770.2|4775|4772.2|4772.8|4770|52
1609183060000|2020-12-28 19:17:40|4772.8|4770|4774|4771.2|4774|4771.2|4772|4769.2|58
1609183070000|2020-12-28 19:17:50|4773.8|4771|4775.3|4772.5|4775.6|4772.8|4773|4770.2|77
1609183080000|2020-12-28 19:18:00|4775.8|4773|4777|4774.2|4777.6|4774.8|4775.8|4773|49
1609183090000|2020-12-28 19:18:10|4776.8|4774|4776.8|4774|4777.8|4775|4776.8|4774|45
1609183100000|2020-12-28 19:18:20|4776.6|4773.8|4778|4775.2|4778.8|4776|4776|4773.2|51
1609183110000|2020-12-28 19:18:30|4777.8|4775|4777|4774.2|4778|4775.2|4777|4774.2|61
1609183120000|2020-12-28 19:18:40|4776.8|4774|4779|4776.2|4780|4777.2|4776.8|4774|82
1609183130000|2020-12-28 19:18:50|4778.8|4776|4778.6|4775.8|4779|4776.2|4778|4775.2|23
1609183140000|2020-12-28 19:19:00|4779|4776.2|4780|4777.2|4780|4777.2|4778|4775.2|154
1609183150000|2020-12-28 19:19:10|4780.3|4777.5|4780.8|4778|4781|4778.2|4779.8|4777|134
1609183160000|2020-12-28 19:19:20|4781|4778.2|4776.8|4774|4781|4778.2|4775|4772.2|170
1609183170000|2020-12-28 19:19:30|4776.1|4773.3|4776.8|4774|4777.8|4775|4775.8|4773|58
1609183180000|2020-12-28 19:19:40|4777|4774.2|4777|4774.2|4778.3|4775.5|4776.6|4773.8|88
1609183190000|2020-12-28 19:19:50|4777.6|4774.8|4777.8|4775|4778|4775.2|4777.6|4774.8|32
1609183200000|2020-12-28 19:20:00|4777|4774.2|4778.8|4776|4778.8|4776|4777|4774.2|60
1609183210000|2020-12-28 19:20:10|4778.1|4775.3|4780|4777.2|4780|4777.2|4778|4775.2|84
1609183220000|2020-12-28 19:20:20|4779.8|4777|4781|4778.2|4782|4779.2|4779.8|4777|83
1609183230000|2020-12-28 19:20:30|4780.8|4778|4780|4777.2|4780.8|4778|4779|4776.2|32
1609183240000|2020-12-28 19:20:40|4780.6|4777.8|4780.8|4778|4781|4778.2|4779.8|4777|42
1609183250000|2020-12-28 19:20:50|4780.5|4777.7|4781|4778.2|4781|4778.2|4780.3|4777.5|8
1609183260000|2020-12-28 19:21:00|4781.3|4778.5|4781.8|4779|4782|4779.2|4780|4777.2|83
1609183270000|2020-12-28 19:21:10|4782|4779.2|4781|4778.2|4782|4779.2|4780|4777.2|99
1609183280000|2020-12-28 19:21:20|4780.3|4777.5|4777|4774.2|4780.3|4777.5|4777|4774.2|225
1609183290000|2020-12-28 19:21:30|4777.6|4774.8|4778|4775.2|4780|4777.2|4777.6|4774.8|155
1609183300000|2020-12-28 19:21:40|4779.3|4776.5|4780|4777.2|4780.8|4778|4779.3|4776.5|101
1609183310000|2020-12-28 19:21:50|4779.8|4777|4779|4776.2|4780|4777.2|4779|4776.2|414
1609183320000|2020-12-28 19:22:00|4778|4775.2|4777.3|4774.5|4778|4775.2|4775|4772.2|311
1609183330000|2020-12-28 19:22:10|4777|4774.2|4776|4773.2|4777.8|4775|4775|4772.2|159
1609183340000|2020-12-28 19:22:20|4776.6|4773.8|4778|4775.2|4778|4775.2|4776|4773.2|177
1609183350000|2020-12-28 19:22:30|4779|4776.2|4779|4776.2|4779|4776.2|4778.8|4776|5
1609183360000|2020-12-28 19:22:40|4778.8|4776|4781|4778.2|4782|4779.2|4778.1|4775.3|149
1609183370000|2020-12-28 19:22:50|||||||||47
1609183380000|2020-12-28 19:23:00|4780.3|4777.5|4781|4778.2|4781|4778.2|4779|4776.2|167
1609183390000|2020-12-28 19:23:10|4780.8|4778|4780|4777.2|4780.8|4778|4780|4777.2|31
1609183400000|2020-12-28 19:23:20|4779.6|4776.8|4780|4777.2|4780|4777.2|4779|4776.2|40
1609183410000|2020-12-28 19:23:30|4779.3|4776.5|4780|4777.2|4780|4777.2|4778.8|4776|65
1609183420000|2020-12-28 19:23:40|4779.8|4777|4779|4776.2|4779.8|4777|4779|4776.2|26
1609183430000|2020-12-28 19:23:50|4778.8|4776|4779|4776.2|4779|4776.2|4778.8|4776|32
1609183440000|2020-12-28 19:24:00|||||||||30
1609183450000|2020-12-28 19:24:10|4780|4777.2|4780|4777.2|4780|4777.2|4779|4776.2|52
1609183460000|2020-12-28 19:24:20|4780.8|4778|4780|4777.2|4781|4778.2|4780|4777.2|57
1609183470000|2020-12-28 19:24:30|4780.3|4777.5|4780|4777.2|4780.6|4777.8|4779|4776.2|173
1609183480000|2020-12-28 19:24:40|4780.3|4777.5|4779|4776.2|4781|4778.2|4779|4776.2|44
1609183490000|2020-12-28 19:24:50|4779.6|4776.8|4781|4778.2|4782|4779.2|4779.6|4776.8|280
1609183500000|2020-12-28 19:25:00|4780|4777.2|4783|4780.2|4783|4780.2|4780|4777.2|178
1609183510000|2020-12-28 19:25:10|4782.3|4779.5|4782|4779.2|4782.3|4779.5|4780|4777.2|165
1609183520000|2020-12-28 19:25:20|4781|4778.2|4777.8|4775|4781|4778.2|4777|4774.2|199
1609183530000|2020-12-28 19:25:30|4778|4775.2|4775|4772.2|4778|4775.2|4775|4772.2|242
1609183540000|2020-12-28 19:25:40|4775.6|4772.8|4774|4771.2|4776|4773.2|4773|4770.2|162
1609183550000|2020-12-28 19:25:50|4775|4772.2|4775|4772.2|4775|4772.2|4774|4771.2|129
1609183560000|2020-12-28 19:26:00|4775.8|4773|4775|4772.2|4778|4775.2|4774|4771.2|305
1609183570000|2020-12-28 19:26:10|4775.6|4772.8|4776|4773.2|4776|4773.2|4775|4772.2|52
1609183580000|2020-12-28 19:26:20|4774|4771.2|4773|4770.2|4774.6|4771.8|4773|4770.2|217
1609183590000|2020-12-28 19:26:30|4773.1|4770.3|4774|4771.2|4774|4771.2|4773|4770.2|69
1609183600000|2020-12-28 19:26:40|4773.8|4771|4772|4769.2|4773.8|4771|4771|4768.2|152
1609183610000|2020-12-28 19:26:50|4771.3|4768.5|4772|4769.2|4772|4769.2|4769.6|4766.8|421
1609183620000|2020-12-28 19:27:00|4770|4767.2|4770|4767.2|4772|4769.2|4769|4766.2|479
1609183630000|2020-12-28 19:27:10|4769.3|4766.5|4776|4773.2|4777|4774.2|4769|4766.2|416
1609183640000|2020-12-28 19:27:20|4775.6|4772.8|4774|4771.2|4776.6|4773.8|4774|4771.2|303
1609183650000|2020-12-28 19:27:30|4775|4772.2|4772|4769.2|4775|4772.2|4772|4769.2|140
1609183660000|2020-12-28 19:27:40|4771|4768.2|4770|4767.2|4772|4769.2|4769|4766.2|306
1609183670000|2020-12-28 19:27:50|4769.6|4766.8|4767|4764.2|4769.6|4766.8|4765.3|4762.5|349
1609183680000|2020-12-28 19:28:00|4766.3|4763.5|4765|4762.2|4767|4764.2|4765|4762.2|276
1609183690000|2020-12-28 19:28:10|4765.8|4763|4762.8|4760|4766|4763.2|4762|4759.2|307
1609183700000|2020-12-28 19:28:20|4763|4760.2|4762|4759.2|4763|4760.2|4761|4758.2|261
1609183710000|2020-12-28 19:28:30|4762.6|4759.8|4765.8|4763|4766|4763.2|4762|4759.2|426
1609183720000|2020-12-28 19:28:40|4766|4763.2|4765.3|4762.5|4768|4765.2|4765|4762.2|276
1609183730000|2020-12-28 19:28:50|4765|4762.2|4766|4763.2|4767.8|4765|4765|4762.2|227
1609183740000|2020-12-28 19:29:00|4766.8|4764|4774|4771.2|4776|4773.2|4766|4763.2|908
1609183750000|2020-12-28 19:29:10|4774.6|4771.8|4773.6|4770.8|4775.6|4772.8|4772.3|4769.5|266
1609183760000|2020-12-28 19:29:20|4773.8|4771|4773|4770.2|4774.6|4771.8|4772.8|4770|227
1609183770000|2020-12-28 19:29:30|4772|4769.2|4770|4767.2|4772|4769.2|4768.8|4766|351
1609183780000|2020-12-28 19:29:40|4770.6|4767.8|4769|4766.2|4771|4768.2|4768|4765.2|275
1609183790000|2020-12-28 19:29:50|4768.8|4766|4770.6|4767.8|4771.6|4768.8|4768|4765.2|227
1609183800000|2020-12-28 19:30:00|4770.8|4768|4772|4769.2|4772.3|4769.5|4769.6|4766.8|252
1609183810000|2020-12-28 19:30:10|4772.3|4769.5|4772|4769.2|4773.3|4770.5|4772|4769.2|79
1609183820000|2020-12-28 19:30:20|4772.6|4769.8|4772|4769.2|4772.6|4769.8|4771.8|4769|16
1609183830000|2020-12-28 19:30:30|4772.3|4769.5|4772.8|4770|4773|4770.2|4772|4769.2|16
1609183840000|2020-12-28 19:30:40|4772.1|4769.3|4772|4769.2|4772.8|4770|4771.8|4769|22
1609183850000|2020-12-28 19:30:50|4771.8|4769|4772|4769.2|4772.6|4769.8|4771.8|4769|21
1609183860000|2020-12-28 19:31:00|4772.8|4770|4771|4768.2|4773|4770.2|4770.8|4768|35
1609183870000|2020-12-28 19:31:10|4770.8|4768|4771.8|4769|4772|4769.2|4770.8|4768|43
1609183880000|2020-12-28 19:31:20|4771|4768.2|4770|4767.2|4771.8|4769|4769.8|4767|68
1609183890000|2020-12-28 19:31:30|4769|4766.2|4769.8|4767|4770|4767.2|4769|4766.2|39
1609183900000|2020-12-28 19:31:40|4769.6|4766.8|4769.8|4767|4770|4767.2|4769|4766.2|24
1609183910000|2020-12-28 19:31:50|4770|4767.2|4769.8|4767|4770|4767.2|4769.8|4767|19
1609183920000|2020-12-28 19:32:00|4770|4767.2|4769.8|4767|4770|4767.2|4769.6|4766.8|36
1609183930000|2020-12-28 19:32:10|4770|4767.2|4769|4766.2|4770|4767.2|4769|4766.2|41
1609183950000|2020-12-28 19:32:30|4768|4765.2|4768|4765.2|4768|4765.2|4768|4765.2|28
1609183960000|2020-12-28 19:32:40|4767|4764.2|4768|4765.2|4768|4765.2|4767|4764.2|92
1609183970000|2020-12-28 19:32:50|4769|4766.2|4771|4768.2|4771|4768.2|4769|4766.2|53
1609183980000|2020-12-28 19:33:00|4770.8|4768|4770|4767.2|4770.8|4768|4770|4767.2|39
1609183990000|2020-12-28 19:33:10|4770.3|4767.5|4771|4768.2|4771|4768.2|4770|4767.2|21
1609184000000|2020-12-28 19:33:20|4771.1|4768.3|4772|4769.2|4772|4769.2|4771|4768.2|39
1609184010000|2020-12-28 19:33:30|4771.6|4768.8|4772|4769.2|4772|4769.2|4771|4768.2|26
1609184020000|2020-12-28 19:33:40|4772.5|4769.7|4774|4771.2|4774|4771.2|4772|4769.2|58
1609184030000|2020-12-28 19:33:50|4773.8|4771|4775|4772.2|4775|4772.2|4773.5|4770.7|26
1609184040000|2020-12-28 19:34:00|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|7
1609184050000|2020-12-28 19:34:10|4774.8|4772|4775.8|4773|4776|4773.2|4774.8|4772|68
1609184060000|2020-12-28 19:34:20|4775|4772.2|4774|4771.2|4775|4772.2|4774|4771.2|65
1609184070000|2020-12-28 19:34:30|4773.8|4771|4771|4768.2|4774|4771.2|4771|4768.2|80
1609184080000|2020-12-28 19:34:40|4770.8|4768|4770|4767.2|4771|4768.2|4770|4767.2|31
1609184090000|2020-12-28 19:34:50|4770.1|4767.3|4770|4767.2|4771.8|4769|4770|4767.2|59
1609184100000|2020-12-28 19:35:00|4771|4768.2|4770|4767.2|4771|4768.2|4770|4767.2|92
1609184110000|2020-12-28 19:35:10|4770.5|4767.7|4770.5|4767.7|4770.6|4767.8|4770|4767.2|25
1609184120000|2020-12-28 19:35:20|4770|4767.2|4771|4768.2|4772|4769.2|4770|4767.2|59
1609184130000|2020-12-28 19:35:30|4771.3|4768.5|4772|4769.2|4772|4769.2|4771.3|4768.5|9
1609184140000|2020-12-28 19:35:40|4772.5|4769.7|4772|4769.2|4772.6|4769.8|4772|4769.2|23
1609184150000|2020-12-28 19:35:50|4771.6|4768.8|4772|4769.2|4772|4769.2|4771.6|4768.8|41
1609184160000|2020-12-28 19:36:00|4772.3|4769.5|4772|4769.2|4772.3|4769.5|4772|4769.2|13
1609184170000|2020-12-28 19:36:10|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|33
1609184180000|2020-12-28 19:36:20|4771|4768.2|4770|4767.2|4771.1|4768.3|4770|4767.2|17
1609184190000|2020-12-28 19:36:30|4769.3|4766.5|4771|4768.2|4771|4768.2|4769|4766.2|75
1609184200000|2020-12-28 19:36:40|||||||||7
1609184210000|2020-12-28 19:36:50|||||||||2
1609184220000|2020-12-28 19:37:00|4770.8|4768|4771|4768.2|4771|4768.2|4770.8|4768|20
1609184230000|2020-12-28 19:37:10|4772|4769.2|4772|4769.2|4772.1|4769.3|4772|4769.2|21
1609184240000|2020-12-28 19:37:20|||||||||4
1609184260000|2020-12-28 19:37:40|4771.8|4769|4771.8|4769|4772|4769.2|4771.8|4769|0
1609184270000|2020-12-28 19:37:50|4771|4768.2|4771.8|4769|4772|4769.2|4771|4768.2|17
1609184280000|2020-12-28 19:38:00|4771|4768.2|4773|4770.2|4773|4770.2|4771|4768.2|16
1609184290000|2020-12-28 19:38:10|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|9
1609184300000|2020-12-28 19:38:20|4773|4770.2|4772|4769.2|4773|4770.2|4772|4769.2|9
1609184310000|2020-12-28 19:38:30|||||||||7
1609184320000|2020-12-28 19:38:40|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|5
1609184330000|2020-12-28 19:38:50|||||||||17
1609184340000|2020-12-28 19:39:00|||||||||5
1609184350000|2020-12-28 19:39:10|||||||||5
1609184360000|2020-12-28 19:39:20|4772.8|4770|4773|4770.2|4773|4770.2|4772.8|4770|10
1609184370000|2020-12-28 19:39:30|4773.8|4771|4773.8|4771|4773.8|4771|4773.8|4771|15
1609184380000|2020-12-28 19:39:40|4774|4771.2|4774|4771.2|4774|4771.2|4774|4771.2|2
1609184390000|2020-12-28 19:39:50|4774.1|4771.3|4775|4772.2|4775|4772.2|4774.1|4771.3|9
1609184400000|2020-12-28 19:40:00|4774.8|4772|4774.6|4771.8|4775|4772.2|4773.8|4771|35
1609184410000|2020-12-28 19:40:10|4775|4772.2|4775|4772.2|4775|4772.2|4774.6|4771.8|2
1609184420000|2020-12-28 19:40:20|||||||||4
1609184430000|2020-12-28 19:40:30|||||||||1
1609184440000|2020-12-28 19:40:40|||||||||2
1609184450000|2020-12-28 19:40:50|4774|4771.2|4774|4771.2|4774|4771.2|4774|4771.2|8
1609184460000|2020-12-28 19:41:00|||||||||2
1609184470000|2020-12-28 19:41:10|||||||||10
1609184480000|2020-12-28 19:41:20|4773.3|4770.5|4773|4770.2|4773.3|4770.5|4772|4769.2|31
1609184490000|2020-12-28 19:41:30|4772.8|4770|4773|4770.2|4773|4770.2|4772.8|4770|18
1609184500000|2020-12-28 19:41:40|4773.6|4770.8|4773|4770.2|4773.6|4770.8|4773|4770.2|20
1609184510000|2020-12-28 19:41:50|||||||||95
1609184520000|2020-12-28 19:42:00|||||||||3
1609184530000|2020-12-28 19:42:10|4772.8|4770|4773|4770.2|4773.6|4770.8|4772.8|4770|15
1609184540000|2020-12-28 19:42:20|||||||||2
1609184550000|2020-12-28 19:42:30|||||||||2
1609184570000|2020-12-28 19:42:50|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|1
1609184580000|2020-12-28 19:43:00|4772.3|4769.5|4772|4769.2|4773|4770.2|4772|4769.2|32
1609184590000|2020-12-28 19:43:10|4772.3|4769.5|4772.5|4769.7|4772.8|4770|4772.3|4769.5|17
1609184600000|2020-12-28 19:43:20|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|1
1609184610000|2020-12-28 19:43:30|4772.1|4769.3|4772.8|4770|4773|4770.2|4772|4769.2|8
1609184620000|2020-12-28 19:43:40|4773|4770.2|4773|4770.2|4773|4770.2|4773|4770.2|24
1609184630000|2020-12-28 19:43:50|4773.6|4770.8|4773|4770.2|4773.6|4770.8|4773|4770.2|25
1609184640000|2020-12-28 19:44:00|4772.6|4769.8|4772|4769.2|4772.6|4769.8|4772|4769.2|31
1609184650000|2020-12-28 19:44:10|||||||||5
1609184670000|2020-12-28 19:44:30|||||||||9
1609184680000|2020-12-28 19:44:40|4772.6|4769.8|4772|4769.2|4772.6|4769.8|4772|4769.2|41
1609184690000|2020-12-28 19:44:50|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|20
1609184700000|2020-12-28 19:45:00|||||||||4
1609184710000|2020-12-28 19:45:10|||||||||11
1609184720000|2020-12-28 19:45:20|||||||||2
1609184730000|2020-12-28 19:45:30|||||||||3
1609184740000|2020-12-28 19:45:40|||||||||1
1609184750000|2020-12-28 19:45:50|4772.1|4769.3|4773|4770.2|4773|4770.2|4772|4769.2|12
1609184760000|2020-12-28 19:46:00|4772.8|4770|4772|4769.2|4772.8|4770|4772|4769.2|2
1609184770000|2020-12-28 19:46:10|4772.6|4769.8|4773|4770.2|4773|4770.2|4772.6|4769.8|8
1609184780000|2020-12-28 19:46:20|4772.8|4770|4772|4769.2|4772.8|4770|4772|4769.2|6
1609184790000|2020-12-28 19:46:30|4772.6|4769.8|4773|4770.2|4773|4770.2|4772.6|4769.8|27
1609184810000|2020-12-28 19:46:50|4772.3|4769.5|4772|4769.2|4772.3|4769.5|4772|4769.2|23
1609184820000|2020-12-28 19:47:00|||||||||5
1609184830000|2020-12-28 19:47:10|||||||||5
1609184840000|2020-12-28 19:47:20|||||||||18
1609184870000|2020-12-28 19:47:50|4772.1|4769.3|4772|4769.2|4772.8|4770|4772|4769.2|10
1609184890000|2020-12-28 19:48:10|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|4
1609184900000|2020-12-28 19:48:20|||||||||9
1609184910000|2020-12-28 19:48:30|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|7
1609184920000|2020-12-28 19:48:40|4772.6|4769.8|4772|4769.2|4772.6|4769.8|4772|4769.2|8
1609184930000|2020-12-28 19:48:50|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|2
1609184940000|2020-12-28 19:49:00|||||||||7
1609184950000|2020-12-28 19:49:10|4771.3|4768.5|4771|4768.2|4771.3|4768.5|4771|4768.2|2
1609184960000|2020-12-28 19:49:20|4771.3|4768.5|4771.8|4769|4772|4769.2|4771|4768.2|2
1609184970000|2020-12-28 19:49:30|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|0
1609184980000|2020-12-28 19:49:40|||||||||1
1609184990000|2020-12-28 19:49:50|||||||||30
1609185000000|2020-12-28 19:50:00|||||||||3
1609185010000|2020-12-28 19:50:10|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|20
1609185020000|2020-12-28 19:50:20|4770.3|4767.5|4770|4767.2|4770.3|4767.5|4770|4767.2|20
1609185030000|2020-12-28 19:50:30|4770.1|4767.3|4772|4769.2|4772|4769.2|4770.1|4767.3|28
1609185040000|2020-12-28 19:50:40|4771.8|4769|4771|4768.2|4771.8|4769|4771|4768.2|8
1609185050000|2020-12-28 19:50:50|||||||||15
1609185060000|2020-12-28 19:51:00|||||||||1
1609185070000|2020-12-28 19:51:10|4771.5|4768.7|4772|4769.2|4772.8|4770|4771.5|4768.7|10
1609185080000|2020-12-28 19:51:20|||||||||2
1609185090000|2020-12-28 19:51:30|4772.5|4769.7|4772|4769.2|4772.8|4770|4772|4769.2|9
1609185100000|2020-12-28 19:51:40|4772.8|4770|4772|4769.2|4772.8|4770|4772|4769.2|5
1609185110000|2020-12-28 19:51:50|4772.1|4769.3|4772|4769.2|4773|4770.2|4772|4769.2|2
1609185120000|2020-12-28 19:52:00|4772.8|4770|4772.8|4770|4772.8|4770|4772.8|4770|3
1609185130000|2020-12-28 19:52:10|4772.1|4769.3|4771|4768.2|4772.1|4769.3|4770.6|4767.8|16
1609185140000|2020-12-28 19:52:20|||||||||3
1609185150000|2020-12-28 19:52:30|4771.3|4768.5|4771|4768.2|4771.6|4768.8|4771|4768.2|4
1609185160000|2020-12-28 19:52:40|4771.3|4768.5|4771|4768.2|4771.3|4768.5|4771|4768.2|5
1609185180000|2020-12-28 19:53:00|4770.8|4768|4770|4767.2|4771|4768.2|4770|4767.2|8
1609185190000|2020-12-28 19:53:10|4770.6|4767.8|4771|4768.2|4771|4768.2|4770.3|4767.5|14
1609185200000|2020-12-28 19:53:20|4770.8|4768|4771|4768.2|4771|4768.2|4770.8|4768|0
1609185210000|2020-12-28 19:53:30|4771.3|4768.5|4771|4768.2|4771.8|4769|4771|4768.2|6
1609185220000|2020-12-28 19:53:40|4771.3|4768.5|4771|4768.2|4771.3|4768.5|4771|4768.2|8
1609185250000|2020-12-28 19:54:10|4770.8|4768|4771|4768.2|4771|4768.2|4770.8|4768|12
1609185260000|2020-12-28 19:54:20|||||||||1
1609185290000|2020-12-28 19:54:50|||||||||1
1609185300000|2020-12-28 19:55:00|||||||||5
1609185310000|2020-12-28 19:55:10|||||||||2
1609185320000|2020-12-28 19:55:20|||||||||1
1609185330000|2020-12-28 19:55:30|||||||||6
1609185340000|2020-12-28 19:55:40|||||||||1
1609185350000|2020-12-28 19:55:50|4771.6|4768.8|4771.8|4769|4772|4769.2|4771.6|4768.8|7
1609185360000|2020-12-28 19:56:00|4771.5|4768.7|4771|4768.2|4771.8|4769|4771|4768.2|2
1609185370000|2020-12-28 19:56:10|||||||||1
1609185400000|2020-12-28 19:56:40|4771.3|4768.5|4771|4768.2|4771.6|4768.8|4771|4768.2|2
1609185410000|2020-12-28 19:56:50|4771.6|4768.8|4771|4768.2|4771.6|4768.8|4771|4768.2|5
1609185420000|2020-12-28 19:57:00|||||||||25
1609185430000|2020-12-28 19:57:10|4770.3|4767.5|4770|4767.2|4770.3|4767.5|4770|4767.2|16
1609185440000|2020-12-28 19:57:20|||||||||2
1609185450000|2020-12-28 19:57:30|4771|4768.2|4772|4769.2|4772|4769.2|4771|4768.2|20
1609185460000|2020-12-28 19:57:40|4771|4768.2|4771.5|4768.7|4772|4769.2|4771|4768.2|9
1609185470000|2020-12-28 19:57:50|4771.2|4768.4|4771.8|4769|4771.8|4769|4771|4768.2|5
1609185480000|2020-12-28 19:58:00|4772|4769.2|4772|4769.2|4772|4769.2|4771.8|4769|0
1609185490000|2020-12-28 19:58:10|||||||||40
1609185500000|2020-12-28 19:58:20|4771.8|4769|4771.8|4769|4771.8|4769|4771|4768.2|5
1609185510000|2020-12-28 19:58:30|||||||||1
1609185520000|2020-12-28 19:58:40|4771.3|4768.5|4771.8|4769|4771.8|4769|4771|4768.2|8
1609185530000|2020-12-28 19:58:50|4772|4769.2|4772|4769.2|4772|4769.2|4771.8|4769|0
1609185540000|2020-12-28 19:59:00|||||||||4
1609185550000|2020-12-28 19:59:10|4772.2|4769.4|4772|4769.2|4772.5|4769.7|4772|4769.2|8
1609185560000|2020-12-28 19:59:20|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|2
1609185580000|2020-12-28 19:59:40|||||||||1
1609185590000|2020-12-28 19:59:50|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|4
1609185600000|2020-12-28 20:00:00|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|21
1609185610000|2020-12-28 20:00:10|||||||||2
1609185630000|2020-12-28 20:00:30|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|0
1609185640000|2020-12-28 20:00:40|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|4
1609185650000|2020-12-28 20:00:50|4772|4769.2|4772|4769.2|4772|4769.2|4771.8|4769|1
1609185660000|2020-12-28 20:01:00|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|10
1609185670000|2020-12-28 20:01:10|||||||||3
1609185690000|2020-12-28 20:01:30|||||||||1
1609185700000|2020-12-28 20:01:40|||||||||2
1609185710000|2020-12-28 20:01:50|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|18
1609185720000|2020-12-28 20:02:00|||||||||3
1609185730000|2020-12-28 20:02:10|||||||||2
1609185750000|2020-12-28 20:02:30|||||||||1
1609185760000|2020-12-28 20:02:40|||||||||4
1609185770000|2020-12-28 20:02:50|||||||||3
1609185790000|2020-12-28 20:03:10|||||||||3
1609185800000|2020-12-28 20:03:20|4769.8|4767|4769.8|4767|4770|4767.2|4769.8|4767|0
1609185810000|2020-12-28 20:03:30|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|1
1609185830000|2020-12-28 20:03:50|||||||||1
1609185840000|2020-12-28 20:04:00|||||||||1
1609185850000|2020-12-28 20:04:10|4770.6|4767.8|4771|4768.2|4771|4768.2|4770.6|4767.8|10
1609185860000|2020-12-28 20:04:20|4770.8|4768|4771|4768.2|4771|4768.2|4770.8|4768|0
1609185870000|2020-12-28 20:04:30|4772|4769.2|4771.8|4769|4772|4769.2|4771.8|4769|11
1609185880000|2020-12-28 20:04:40|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|0
1609185900000|2020-12-28 20:05:00|4771.8|4769|4770.8|4768|4772|4769.2|4770.8|4768|26
1609185910000|2020-12-28 20:05:10|4770|4767.2|4770|4767.2|4770|4767.2|4770|4767.2|7
1609185920000|2020-12-28 20:05:20|||||||||1
1609186000000|2020-12-28 20:06:40|4770.6|4767.8|4771|4768.2|4771|4768.2|4770.6|4767.8|21
1609186050000|2020-12-28 20:07:30|||||||||1
1609186060000|2020-12-28 20:07:40|4771.3|4768.5|4774|4771.2|4774|4771.2|4771.3|4768.5|111
1609186070000|2020-12-28 20:07:50|||||||||6
1609186080000|2020-12-28 20:08:00|4774.6|4771.8|4774|4771.2|4774.6|4771.8|4774|4771.2|40
1609186090000|2020-12-28 20:08:10|||||||||2
1609186100000|2020-12-28 20:08:20|4774.3|4771.5|4774|4771.2|4775|4772.2|4774|4771.2|29
1609186110000|2020-12-28 20:08:30|4773.2|4770.4|4773|4770.2|4773.2|4770.4|4773|4770.2|13
1609186120000|2020-12-28 20:08:40|||||||||1
1609186130000|2020-12-28 20:08:50|||||||||2
1609186140000|2020-12-28 20:09:00|4772.8|4770|4772.5|4769.7|4773|4770.2|4772|4769.2|27
1609186150000|2020-12-28 20:09:10|4773|4770.2|4772|4769.2|4773|4770.2|4772|4769.2|10
1609186170000|2020-12-28 20:09:30|||||||||2
1609186180000|2020-12-28 20:09:40|||||||||2
1609186190000|2020-12-28 20:09:50|||||||||2
1609186220000|2020-12-28 20:10:20|4773|4770.2|4773|4770.2|4773|4770.2|4772.8|4770|10
1609186230000|2020-12-28 20:10:30|||||||||19
1609186240000|2020-12-28 20:10:40|4772.8|4770|4773|4770.2|4773|4770.2|4772.8|4770|0
1609186250000|2020-12-28 20:10:50|||||||||1
1609186260000|2020-12-28 20:11:00|||||||||1
1609186280000|2020-12-28 20:11:20|||||||||4
1609186310000|2020-12-28 20:11:50|4773.3|4770.5|4773.8|4771|4773.8|4771|4773|4770.2|12
1609186320000|2020-12-28 20:12:00|4774|4771.2|4773|4770.2|4774|4771.2|4773|4770.2|16
1609186330000|2020-12-28 20:12:10|4773.3|4770.5|4773.2|4770.4|4773.8|4771|4773|4770.2|12
1609186340000|2020-12-28 20:12:20|4773|4770.2|4773|4770.2|4773.5|4770.7|4773|4770.2|4
1609186370000|2020-12-28 20:12:50|4773.3|4770.5|4773|4770.2|4773.3|4770.5|4773|4770.2|4
1609186380000|2020-12-28 20:13:00|4773.6|4770.8|4772|4769.2|4773.6|4770.8|4772|4769.2|28
1609186400000|2020-12-28 20:13:20|||||||||1
1609186420000|2020-12-28 20:13:40|4772.3|4769.5|4773|4770.2|4773|4770.2|4772.3|4769.5|8
1609186450000|2020-12-28 20:14:10|||||||||6
1609186490000|2020-12-28 20:14:50|||||||||11
1609186500000|2020-12-28 20:15:00|4773.3|4770.5|4773|4770.2|4773.6|4770.8|4773|4770.2|24
1609186510000|2020-12-28 20:15:10|4773.2|4770.4|4773|4770.2|4773.8|4771|4773|4770.2|6
1609186520000|2020-12-28 20:15:20|||||||||1
1609186570000|2020-12-28 20:16:10|||||||||12
1609186580000|2020-12-28 20:16:20|||||||||1
1609186600000|2020-12-28 20:16:40|||||||||1
1609186620000|2020-12-28 20:17:00|||||||||3
1609186640000|2020-12-28 20:17:20|||||||||1
1609186650000|2020-12-28 20:17:30|||||||||2
1609186670000|2020-12-28 20:17:50|4773.7|4770.9|4774|4771.2|4774|4771.2|4773.7|4770.9|9
1609186680000|2020-12-28 20:18:00|||||||||2
1609186690000|2020-12-28 20:18:10|4773.3|4770.5|4773|4770.2|4773.3|4770.5|4773|4770.2|10
1609186700000|2020-12-28 20:18:20|4773.3|4770.5|4773|4770.2|4773.8|4771|4773|4770.2|14
1609186750000|2020-12-28 20:19:10|4773.7|4770.9|4774|4771.2|4774|4771.2|4773.7|4770.9|3
1609186760000|2020-12-28 20:19:20|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|5
1609186770000|2020-12-28 20:19:30|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|1
1609186780000|2020-12-28 20:19:40|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|1
1609186790000|2020-12-28 20:19:50|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|0
1609186800000|2020-12-28 20:20:00|4773.8|4771|4774|4771.2|4774.8|4772|4773|4770.2|58
1609186810000|2020-12-28 20:20:10|4774.8|4772|4775|4772.2|4775|4772.2|4774|4771.2|11
1609186820000|2020-12-28 20:20:20|||||||||5
1609186830000|2020-12-28 20:20:30|4774|4771.2|4775|4772.2|4775|4772.2|4774|4771.2|32
1609186840000|2020-12-28 20:20:40|||||||||1
1609186850000|2020-12-28 20:20:50|||||||||3
1609186860000|2020-12-28 20:21:00|4774.3|4771.5|4774|4771.2|4774.3|4771.5|4774|4771.2|23
1609186870000|2020-12-28 20:21:10|||||||||14
1609186880000|2020-12-28 20:21:20|||||||||2
1609186890000|2020-12-28 20:21:30|4774.5|4771.7|4775|4772.2|4775|4772.2|4774.5|4771.7|1
1609186900000|2020-12-28 20:21:40|||||||||2
1609186920000|2020-12-28 20:22:00|4775.3|4772.5|4775|4772.2|4776|4773.2|4775|4772.2|16
1609186930000|2020-12-28 20:22:10|4775.7|4772.9|4776|4773.2|4776|4773.2|4775.7|4772.9|30
1609186940000|2020-12-28 20:22:20|||||||||6
1609186950000|2020-12-28 20:22:30|||||||||6
1609186960000|2020-12-28 20:22:40|||||||||37
1609186970000|2020-12-28 20:22:50|||||||||33
1609186980000|2020-12-28 20:23:00|4776.7|4773.9|4776|4773.2|4776.8|4774|4776|4773.2|22
1609186990000|2020-12-28 20:23:10|4776.5|4773.7|4776|4773.2|4776.5|4773.7|4776|4773.2|6
1609187000000|2020-12-28 20:23:20|||||||||7
1609187010000|2020-12-28 20:23:30|||||||||1
1609187040000|2020-12-28 20:24:00|||||||||25
1609187060000|2020-12-28 20:24:20|4776.3|4773.5|4776|4773.2|4777|4774.2|4776|4773.2|28
1609187070000|2020-12-28 20:24:30|4776.7|4773.9|4776|4773.2|4776.8|4774|4776|4773.2|30
1609187080000|2020-12-28 20:24:40|4775.8|4773|4776|4773.2|4776|4773.2|4775.8|4773|46
1609187090000|2020-12-28 20:24:50|4775.8|4773|4776|4773.2|4776|4773.2|4775.8|4773|1
1609187100000|2020-12-28 20:25:00|4775.8|4773|4775.8|4773|4776|4773.2|4775|4772.2|40
1609187110000|2020-12-28 20:25:10|4776|4773.2|4775.8|4773|4776|4773.2|4775.8|4773|2
1609187120000|2020-12-28 20:25:20|4776|4773.2|4776|4773.2|4776|4773.2|4775|4772.2|69
1609187130000|2020-12-28 20:25:30|4775.7|4772.9|4776|4773.2|4776|4773.2|4775.7|4772.9|32
1609187150000|2020-12-28 20:25:50|4776.7|4773.9|4776|4773.2|4776.7|4773.9|4776|4773.2|14
1609187160000|2020-12-28 20:26:00|||||||||17
1609187170000|2020-12-28 20:26:10|||||||||1
1609187180000|2020-12-28 20:26:20|||||||||1
1609187220000|2020-12-28 20:27:00|4775.8|4773|4775|4772.2|4775.8|4773|4775|4772.2|25
1609187230000|2020-12-28 20:27:10|4775.3|4772.5|4776|4773.2|4776|4773.2|4775|4772.2|21
1609187260000|2020-12-28 20:27:40|4775|4772.2|4775|4772.2|4775|4772.2|4775|4772.2|40
1609187270000|2020-12-28 20:27:50|||||||||1
1609187280000|2020-12-28 20:28:00|4775.2|4772.4|4776|4773.2|4776|4773.2|4774.3|4771.5|109
1609187290000|2020-12-28 20:28:10|4775.3|4772.5|4776|4773.2|4776|4773.2|4775.3|4772.5|43
1609187300000|2020-12-28 20:28:20|4775.8|4773|4775|4772.2|4776|4773.2|4775|4772.2|74
1609187310000|2020-12-28 20:28:30|||||||||60
1609187320000|2020-12-28 20:28:40|4775.7|4772.9|4775|4772.2|4776|4773.2|4774|4771.2|114
1609187330000|2020-12-28 20:28:50|4774.8|4772|4774|4771.2|4774.8|4772|4774|4771.2|33
1609187340000|2020-12-28 20:29:00|4774.3|4771.5|4773|4770.2|4774.3|4771.5|4773|4770.2|11
1609187350000|2020-12-28 20:29:10|||||||||3
1609187360000|2020-12-28 20:29:20|4773.3|4770.5|4774|4771.2|4774|4771.2|4773.3|4770.5|4
1609187370000|2020-12-28 20:29:30|4773.7|4770.9|4773|4770.2|4773.7|4770.9|4773|4770.2|21
1609187380000|2020-12-28 20:29:40|4773.5|4770.7|4774|4771.2|4774|4771.2|4773.5|4770.7|10
1609187390000|2020-12-28 20:29:50|||||||||1
1609187400000|2020-12-28 20:30:00|4773.5|4770.7|4773|4770.2|4773.5|4770.7|4773|4770.2|14
1609187410000|2020-12-28 20:30:10|4773.3|4770.5|4774|4771.2|4774|4771.2|4773.3|4770.5|9
1609187420000|2020-12-28 20:30:20|||||||||13
1609187440000|2020-12-28 20:30:40|||||||||2
1609187450000|2020-12-28 20:30:50|||||||||1
1609187460000|2020-12-28 20:31:00|||||||||5
1609187480000|2020-12-28 20:31:20|4773.2|4770.4|4773|4770.2|4773.2|4770.4|4773|4770.2|2
1609187490000|2020-12-28 20:31:30|||||||||1
1609187500000|2020-12-28 20:31:40|||||||||1
1609187510000|2020-12-28 20:31:50|||||||||1
1609187530000|2020-12-28 20:32:10|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|22
1609187540000|2020-12-28 20:32:20|4772.8|4770|4773|4770.2|4773|4770.2|4772.8|4770|12
1609187550000|2020-12-28 20:32:30|||||||||2
1609187570000|2020-12-28 20:32:50|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|7
1609187580000|2020-12-28 20:33:00|||||||||1
1609187600000|2020-12-28 20:33:20|||||||||4
1609187620000|2020-12-28 20:33:40|||||||||3
1609187630000|2020-12-28 20:33:50|||||||||1
1609187640000|2020-12-28 20:34:00|4772.5|4769.7|4772|4769.2|4772.5|4769.7|4772|4769.2|6
1609187660000|2020-12-28 20:34:20|4771|4768.2|4771|4768.2|4771|4768.2|4771|4768.2|20
1609187670000|2020-12-28 20:34:30|||||||||1
1609187680000|2020-12-28 20:34:40|||||||||27
1609187690000|2020-12-28 20:34:50|||||||||1
1609187700000|2020-12-28 20:35:00|||||||||2
1609187710000|2020-12-28 20:35:10|4771.8|4769|4771|4768.2|4771.8|4769|4771|4768.2|15
1609187720000|2020-12-28 20:35:20|||||||||2
1609187730000|2020-12-28 20:35:30|||||||||1
1609187740000|2020-12-28 20:35:40|4771.2|4768.4|4771|4768.2|4771.5|4768.7|4771|4768.2|7
1609187750000|2020-12-28 20:35:50|4771.3|4768.5|4771|4768.2|4772|4769.2|4771|4768.2|23
1609187760000|2020-12-28 20:36:00|4770.7|4767.9|4770|4767.2|4770.7|4767.9|4770|4767.2|5
1609187770000|2020-12-28 20:36:10|4769.7|4766.9|4770|4767.2|4770|4767.2|4769.7|4766.9|15
1609187780000|2020-12-28 20:36:20|4770.7|4767.9|4772|4769.2|4772|4769.2|4770.7|4767.9|41
1609187790000|2020-12-28 20:36:30|4771.8|4769|4771.8|4769|4771.8|4769|4771.8|4769|0
1609187810000|2020-12-28 20:36:50|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|1
1609187820000|2020-12-28 20:37:00|4772.7|4769.9|4772|4769.2|4772.7|4769.9|4772|4769.2|29
1609187830000|2020-12-28 20:37:10|4771.7|4768.9|4771|4768.2|4771.8|4769|4771|4768.2|88
1609187850000|2020-12-28 20:37:30|4771.3|4768.5|4771.8|4769|4771.8|4769|4771.3|4768.5|2
1609187860000|2020-12-28 20:37:40|4772|4769.2|4771.8|4769|4772|4769.2|4771.8|4769|1
1609187870000|2020-12-28 20:37:50|4772|4769.2|4771.8|4769|4772|4769.2|4771.8|4769|0
1609187880000|2020-12-28 20:38:00|4771.3|4768.5|4771.8|4769|4771.8|4769|4771|4768.2|47
1609187890000|2020-12-28 20:38:10|4771.7|4768.9|4772|4769.2|4772|4769.2|4771.3|4768.5|15
1609187900000|2020-12-28 20:38:20|4772.8|4770|4772.8|4770|4772.8|4770|4772.7|4769.9|4
1609187910000|2020-12-28 20:38:30|4773|4770.2|4773|4770.2|4773|4770.2|4773|4770.2|0
1609187930000|2020-12-28 20:38:50|4773.8|4771|4773|4770.2|4773.8|4771|4773|4770.2|10
1609187940000|2020-12-28 20:39:00|4773.7|4770.9|4773.8|4771|4773.8|4771|4773|4770.2|10
1609187950000|2020-12-28 20:39:10|4773.7|4770.9|4773.8|4771|4773.8|4771|4773|4770.2|10
1609187960000|2020-12-28 20:39:20|4773.7|4770.9|4773.8|4771|4773.8|4771|4773.7|4770.9|12
1609187970000|2020-12-28 20:39:30|4773.7|4770.9|4773|4770.2|4773.7|4770.9|4773|4770.2|1
1609187980000|2020-12-28 20:39:40|4773.3|4770.5|4773|4770.2|4773.3|4770.5|4773|4770.2|6
1609187990000|2020-12-28 20:39:50|4773.3|4770.5|4773.8|4771|4773.8|4771|4773.3|4770.5|4
1609188000000|2020-12-28 20:40:00|4773.5|4770.7|4774|4771.2|4774|4771.2|4773.3|4770.5|3
1609188010000|2020-12-28 20:40:10|4773.8|4771|4773.8|4771|4773.8|4771|4773.8|4771|1
1609188020000|2020-12-28 20:40:20|4774|4771.2|4774|4771.2|4774|4771.2|4773|4770.2|10
1609188030000|2020-12-28 20:40:30|4773.8|4771|4773|4770.2|4774|4771.2|4773|4770.2|4
1609188040000|2020-12-28 20:40:40|||||||||1
1609188060000|2020-12-28 20:41:00|4772.8|4770|4773|4770.2|4773|4770.2|4772.8|4770|1
1609188080000|2020-12-28 20:41:20|4773.7|4770.9|4773.8|4771|4773.8|4771|4773.7|4770.9|4
1609188090000|2020-12-28 20:41:30|4774|4771.2|4774|4771.2|4774|4771.2|4774|4771.2|14
1609188100000|2020-12-28 20:41:40|4773.3|4770.5|4773.8|4771|4773.8|4771|4773|4770.2|26
1609188120000|2020-12-28 20:42:00|4774|4771.2|4774|4771.2|4774|4771.2|4773.8|4771|1
1609188130000|2020-12-28 20:42:10|||||||||1
1609188140000|2020-12-28 20:42:20|||||||||2
1609188150000|2020-12-28 20:42:30|||||||||1
1609188160000|2020-12-28 20:42:40|4773.8|4771|4775|4772.2|4775|4772.2|4773.8|4771|14
1609188170000|2020-12-28 20:42:50|4775.7|4772.9|4776|4773.2|4776|4773.2|4775.7|4772.9|22
1609188180000|2020-12-28 20:43:00|||||||||1
1609188190000|2020-12-28 20:43:10|4775.3|4772.5|4775|4772.2|4775.3|4772.5|4775|4772.2|529
1609188200000|2020-12-28 20:43:20|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|1
1609188210000|2020-12-28 20:43:30|4775.2|4772.4|4775|4772.2|4775.8|4773|4775|4772.2|18
1609188220000|2020-12-28 20:43:40|4776|4773.2|4776|4773.2|4776.7|4773.9|4775.8|4773|29
1609188230000|2020-12-28 20:43:50|4775.8|4773|4776|4773.2|4776|4773.2|4775.8|4773|4
1609188240000|2020-12-28 20:44:00|||||||||14
1609188250000|2020-12-28 20:44:10|4777|4774.2|4777|4774.2|4777|4774.2|4777|4774.2|31
1609188260000|2020-12-28 20:44:20|4777.2|4774.4|4778|4775.2|4778|4775.2|4777|4774.2|39
1609188270000|2020-12-28 20:44:30|||||||||18
1609188280000|2020-12-28 20:44:40|||||||||2
1609188290000|2020-12-28 20:44:50|4777.3|4774.5|4777|4774.2|4777.3|4774.5|4777|4774.2|27
1609188300000|2020-12-28 20:45:00|||||||||2
1609188310000|2020-12-28 20:45:10|||||||||2
1609188320000|2020-12-28 20:45:20|||||||||5
1609188340000|2020-12-28 20:45:40|4776.3|4773.5|4777|4774.2|4777|4774.2|4776|4773.2|30
1609188360000|2020-12-28 20:46:00|4776.8|4774|4777|4774.2|4777|4774.2|4776.8|4774|9
1609188370000|2020-12-28 20:46:10|4776.8|4774|4776.8|4774|4777|4774.2|4776.8|4774|5
1609188380000|2020-12-28 20:46:20|4777|4774.2|4777|4774.2|4777|4774.2|4777|4774.2|15
1609188420000|2020-12-28 20:47:00|4777.7|4774.9|4777|4774.2|4777.7|4774.9|4777|4774.2|8
1609188440000|2020-12-28 20:47:20|4776.8|4774|4777|4774.2|4777|4774.2|4776|4773.2|18
1609188460000|2020-12-28 20:47:40|4776.7|4773.9|4777|4774.2|4777|4774.2|4776|4773.2|38
1609188470000|2020-12-28 20:47:50|4776.3|4773.5|4776|4773.2|4776.8|4774|4776|4773.2|44
1609188480000|2020-12-28 20:48:00|||||||||6
1609188490000|2020-12-28 20:48:10|||||||||5
1609188520000|2020-12-28 20:48:40|||||||||9
1609188530000|2020-12-28 20:48:50|4776.3|4773.5|4776|4773.2|4776.8|4774|4776|4773.2|23
1609188540000|2020-12-28 20:49:00|4776.2|4773.4|4777|4774.2|4777|4774.2|4776|4773.2|9
1609188550000|2020-12-28 20:49:10|4776.3|4773.5|4776|4773.2|4776.3|4773.5|4776|4773.2|18
1609188560000|2020-12-28 20:49:20|4776.3|4773.5|4776|4773.2|4776.3|4773.5|4776|4773.2|1
1609188570000|2020-12-28 20:49:30|4776.8|4774|4776|4773.2|4776.8|4774|4776|4773.2|9
1609188600000|2020-12-28 20:50:00|4776.7|4773.9|4776|4773.2|4776.7|4773.9|4776|4773.2|7
1609188610000|2020-12-28 20:50:10|4776.3|4773.5|4776|4773.2|4776.8|4774|4776|4773.2|14
1609188620000|2020-12-28 20:50:20|||||||||1
1609188650000|2020-12-28 20:50:50|||||||||10
1609188670000|2020-12-28 20:51:10|||||||||9
1609188680000|2020-12-28 20:51:20|||||||||1
1609188690000|2020-12-28 20:51:30|4775.8|4773|4775|4772.2|4775.8|4773|4775|4772.2|15
1609188710000|2020-12-28 20:51:50|||||||||2
1609188720000|2020-12-28 20:52:00|||||||||1
1609188730000|2020-12-28 20:52:10|4774.8|4772|4774.3|4771.5|4774.8|4772|4774|4771.2|15
1609188740000|2020-12-28 20:52:20|4774.2|4771.4|4774|4771.2|4774.3|4771.5|4774|4771.2|5
1609188750000|2020-12-28 20:52:30|4774.7|4771.9|4774|4771.2|4774.7|4771.9|4774|4771.2|29
1609188770000|2020-12-28 20:52:50|4773|4770.2|4773|4770.2|4773|4770.2|4773|4770.2|34
1609188780000|2020-12-28 20:53:00|||||||||5
1609188790000|2020-12-28 20:53:10|4773.2|4770.4|4773|4770.2|4773.8|4771|4773|4770.2|21
1609188800000|2020-12-28 20:53:20|||||||||5
1609188810000|2020-12-28 20:53:30|||||||||3
1609188820000|2020-12-28 20:53:40|||||||||3
1609188830000|2020-12-28 20:53:50|||||||||1
1609188840000|2020-12-28 20:54:00|||||||||4
1609188890000|2020-12-28 20:54:50|||||||||3
1609188900000|2020-12-28 20:55:00|4773.2|4770.4|4774|4771.2|4774.8|4772|4773.2|4770.4|46
1609188920000|2020-12-28 20:55:20|4773.8|4771|4773|4770.2|4773.8|4771|4773|4770.2|3
1609188950000|2020-12-28 20:55:50|||||||||3
1609188980000|2020-12-28 20:56:20|4774|4771.2|4774|4771.2|4774|4771.2|4773|4770.2|43
1609188990000|2020-12-28 20:56:30|4774.3|4771.5|4774|4771.2|4774.3|4771.5|4774|4771.2|4
1609189020000|2020-12-28 20:57:00|4774.2|4771.4|4774|4771.2|4775|4772.2|4774|4771.2|13
1609189030000|2020-12-28 20:57:10|4774.7|4771.9|4774.8|4772|4774.8|4772|4774.7|4771.9|9
1609189040000|2020-12-28 20:57:20|4775|4772.2|4774|4771.2|4775|4772.2|4774|4771.2|10
1609189050000|2020-12-28 20:57:30|||||||||5
1609189060000|2020-12-28 20:57:40|4774.3|4771.5|4775|4772.2|4775|4772.2|4774|4771.2|5
1609189070000|2020-12-28 20:57:50|4774.8|4772|4773|4770.2|4775|4772.2|4773|4770.2|18
1609189080000|2020-12-28 20:58:00|4773.8|4771|4775|4772.2|4775|4772.2|4773|4770.2|19
1609189090000|2020-12-28 20:58:10|4774.8|4772|4774|4771.2|4774.8|4772|4774|4771.2|9
1609189100000|2020-12-28 20:58:20|4774.8|4772|4774.8|4772|4774.8|4772|4774.7|4771.9|9
1609189110000|2020-12-28 20:58:30|4775|4772.2|4775|4772.2|4775|4772.2|4774|4771.2|4
1609189120000|2020-12-28 20:58:40|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|1
1609189130000|2020-12-28 20:58:50|||||||||1
1609189140000|2020-12-28 20:59:00|4774.8|4772|4775|4772.2|4775|4772.2|4774|4771.2|6
1609189150000|2020-12-28 20:59:10|||||||||1
1609189160000|2020-12-28 20:59:20|||||||||8
1609189170000|2020-12-28 20:59:30|4775.7|4772.9|4775|4772.2|4775.7|4772.9|4775|4772.2|9
1609189180000|2020-12-28 20:59:40|4774|4771.2|4775|4772.2|4775|4772.2|4774|4771.2|89
1609189190000|2020-12-28 20:59:50|4774.7|4771.9|4775|4772.2|4775|4772.2|4774|4771.2|32
1609189200000|2020-12-28 21:00:00|4774.8|4772|4774.8|4772|4774.8|4772|4774.7|4771.9|13
1609189210000|2020-12-28 21:00:10|4774.7|4771.9|4774.7|4771.9|4775|4772.2|4774|4771.2|7
1609189220000|2020-12-28 21:00:20|4774.3|4771.5|4774.8|4772|4774.8|4772|4774|4771.2|22
1609189230000|2020-12-28 21:00:30|4774.7|4771.9|4774.7|4771.9|4774.8|4772|4774|4771.2|2
1609189240000|2020-12-28 21:00:40|4775|4772.2|4774.8|4772|4775|4772.2|4774.7|4771.9|0
1609189250000|2020-12-28 21:00:50|4775|4772.2|4774.8|4772|4775|4772.2|4774.7|4771.9|0
1609189260000|2020-12-28 21:01:00|4775|4772.2|4775|4772.2|4775|4772.2|4775|4772.2|0
1609189310000|2020-12-28 21:01:50|||||||||3
1609189320000|2020-12-28 21:02:00|4774.8|4772|4774|4771.2|4775|4772.2|4774|4771.2|4
1609189330000|2020-12-28 21:02:10|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|13
1609189340000|2020-12-28 21:02:20|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|3
1609189350000|2020-12-28 21:02:30|||||||||14
1609189360000|2020-12-28 21:02:40|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|0
1609189370000|2020-12-28 21:02:50|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|2
1609189390000|2020-12-28 21:03:10|4774.7|4771.9|4775|4772.2|4775.7|4772.9|4774.7|4771.9|42
1609189400000|2020-12-28 21:03:20|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|0
1609189410000|2020-12-28 21:03:30|4775.7|4772.9|4776|4773.2|4776|4773.2|4775|4772.2|21
1609189420000|2020-12-28 21:03:40|||||||||2
1609189430000|2020-12-28 21:03:50|4775.8|4773|4775|4772.2|4775.8|4773|4775|4772.2|2
1609189440000|2020-12-28 21:04:00|4776|4773.2|4776|4773.2|4776|4773.2|4775.8|4773|3
1609189450000|2020-12-28 21:04:10|4775.8|4773|4775.8|4773|4776|4773.2|4775.8|4773|4
1609189460000|2020-12-28 21:04:20|4775.7|4772.9|4776|4773.2|4776|4773.2|4775.2|4772.4|7
1609189480000|2020-12-28 21:04:40|4776.3|4773.5|4776|4773.2|4776.7|4773.9|4776|4773.2|10
1609189510000|2020-12-28 21:05:10|4776.7|4773.9|4776|4773.2|4776.7|4773.9|4776|4773.2|6
1609189550000|2020-12-28 21:05:50|||||||||1
1609189570000|2020-12-28 21:06:10|||||||||3
1609189590000|2020-12-28 21:06:30|||||||||1
1609189600000|2020-12-28 21:06:40|4776.7|4773.9|4776|4773.2|4776.7|4773.9|4776|4773.2|32
1609189620000|2020-12-28 21:07:00|4776.7|4773.9|4776|4773.2|4777|4774.2|4776|4773.2|14
1609189630000|2020-12-28 21:07:10|||||||||92
1609189640000|2020-12-28 21:07:20|||||||||2
1609189650000|2020-12-28 21:07:30|||||||||3
1609189680000|2020-12-28 21:08:00|||||||||2
1609189690000|2020-12-28 21:08:10|||||||||1
1609189700000|2020-12-28 21:08:20|||||||||1
1609189710000|2020-12-28 21:08:30|||||||||7
1609189720000|2020-12-28 21:08:40|4776.2|4773.4|4775|4772.2|4777|4774.2|4775|4772.2|23
1609189730000|2020-12-28 21:08:50|4775.3|4772.5|4775.8|4773|4776|4773.2|4775|4772.2|6
1609189740000|2020-12-28 21:09:00|4776|4773.2|4776|4773.2|4776|4773.2|4775.8|4773|1
1609189760000|2020-12-28 21:09:20|4775.8|4773|4775|4772.2|4775.8|4773|4775|4772.2|13
1609189770000|2020-12-28 21:09:30|||||||||1
1609189790000|2020-12-28 21:09:50|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|3
1609189800000|2020-12-28 21:10:00|4774.8|4772|4775|4772.2|4775|4772.2|4774|4771.2|6
1609189820000|2020-12-28 21:10:20|4774.8|4772|4774.8|4772|4775|4772.2|4774.7|4771.9|1
1609189830000|2020-12-28 21:10:30|4775|4772.2|4775|4772.2|4775|4772.2|4775|4772.2|0
1609189860000|2020-12-28 21:11:00|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|0
1609189870000|2020-12-28 21:11:10|4774.8|4772|4774.8|4772|4775|4772.2|4774.2|4771.4|8
1609189880000|2020-12-28 21:11:20|4775|4772.2|4775|4772.2|4775|4772.2|4774.8|4772|0
1609189890000|2020-12-28 21:11:30|4774.8|4772|4775|4772.2|4775|4772.2|4774.5|4771.7|5
1609189900000|2020-12-28 21:11:40|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|0
1609189910000|2020-12-28 21:11:50|4774.8|4772|4774|4771.2|4775|4772.2|4774|4771.2|4
1609189930000|2020-12-28 21:12:10|||||||||4
1609189950000|2020-12-28 21:12:30|||||||||1
1609189970000|2020-12-28 21:12:50|||||||||1
1609189980000|2020-12-28 21:13:00|4774.8|4772|4774|4771.2|4775|4772.2|4774|4771.2|6
1609189990000|2020-12-28 21:13:10|4774.3|4771.5|4774.7|4771.9|4775|4772.2|4774.3|4771.5|2
1609190000000|2020-12-28 21:13:20|4775|4772.2|4775|4772.2|4775|4772.2|4775|4772.2|2
1609190050000|2020-12-28 21:14:10|||||||||4
1609190060000|2020-12-28 21:14:20|||||||||7
1609190070000|2020-12-28 21:14:30|||||||||1
1609190090000|2020-12-28 21:14:50|||||||||2
1609190100000|2020-12-28 21:15:00|4774.7|4771.9|4775|4772.2|4775|4772.2|4774|4771.2|136
1609190110000|2020-12-28 21:15:10|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|12
1609190120000|2020-12-28 21:15:20|||||||||1
1609190150000|2020-12-28 21:15:50|||||||||8
1609190170000|2020-12-28 21:16:10|||||||||1
1609190190000|2020-12-28 21:16:30|||||||||1
1609190200000|2020-12-28 21:16:40|||||||||1
1609190220000|2020-12-28 21:17:00|||||||||1
1609190250000|2020-12-28 21:17:30|||||||||1
1609190270000|2020-12-28 21:17:50|4774.8|4772|4775|4772.2|4775|4772.2|4774.8|4772|5
1609190280000|2020-12-28 21:18:00|4775.7|4772.9|4775|4772.2|4776|4773.2|4775|4772.2|36
1609190300000|2020-12-28 21:18:20|||||||||1
1609190320000|2020-12-28 21:18:40|4775.2|4772.4|4775|4772.2|4775.2|4772.4|4775|4772.2|5
1609190340000|2020-12-28 21:19:00|||||||||1
1609190370000|2020-12-28 21:19:30|||||||||1
1609190390000|2020-12-28 21:19:50|||||||||1
1609190400000|2020-12-28 21:20:00|||||||||2
1609190430000|2020-12-28 21:20:30|4774|4771.2|4774|4771.2|4775|4772.2|4774|4771.2|14
1609190450000|2020-12-28 21:20:50|||||||||2
1609190460000|2020-12-28 21:21:00|4774.7|4771.9|4775|4772.2|4775|4772.2|4774|4771.2|7
1609190470000|2020-12-28 21:21:10|4774.8|4772|4774|4771.2|4775|4772.2|4774|4771.2|5
1609190500000|2020-12-28 21:21:40|4773.4|4770.6|4774|4771.2|4774|4771.2|4773.4|4770.6|10
1609190510000|2020-12-28 21:21:50|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|0
1609190580000|2020-12-28 21:23:00|||||||||1
1609190590000|2020-12-28 21:23:10|||||||||1
1609190610000|2020-12-28 21:23:30|||||||||2
1609190620000|2020-12-28 21:23:40|||||||||3
1609190630000|2020-12-28 21:23:50|||||||||3
1609190640000|2020-12-28 21:24:00|||||||||1
1609190670000|2020-12-28 21:24:30|||||||||1
1609190690000|2020-12-28 21:24:50|||||||||8
1609190700000|2020-12-28 21:25:00|4773.4|4770.6|4774|4771.2|4774|4771.2|4773|4770.2|21
1609190730000|2020-12-28 21:25:30|4773.8|4771|4773|4770.2|4774|4771.2|4773|4770.2|14
1609190740000|2020-12-28 21:25:40|||||||||3
1609190770000|2020-12-28 21:26:10|||||||||1
1609190780000|2020-12-28 21:26:20|4772|4769.2|4772|4769.2|4772|4769.2|4772|4769.2|7
1609190790000|2020-12-28 21:26:30|4772.7|4769.9|4772|4769.2|4772.7|4769.9|4772|4769.2|8
1609190820000|2020-12-28 21:27:00|4773|4770.2|4773|4770.2|4773|4770.2|4773|4770.2|6
1609190860000|2020-12-28 21:27:40|4772.7|4769.9|4772|4769.2|4772.7|4769.9|4772|4769.2|14
1609190870000|2020-12-28 21:27:50|4772.3|4769.5|4774|4771.2|4774|4771.2|4772.2|4769.4|16
1609190880000|2020-12-28 21:28:00|||||||||3
1609190910000|2020-12-28 21:28:30|||||||||1
1609190920000|2020-12-28 21:28:40|4774.7|4771.9|4775|4772.2|4775|4772.2|4774.7|4771.9|4
1609190940000|2020-12-28 21:29:00|4774|4771.2|4774|4771.2|4774|4771.2|4774|4771.2|4
1609190960000|2020-12-28 21:29:20|4774.7|4771.9|4775|4772.2|4775|4772.2|4774.7|4771.9|4
1609191000000|2020-12-28 21:30:00|4774.4|4771.6|4774|4771.2|4775|4772.2|4774|4771.2|90
1609191010000|2020-12-28 21:30:10|||||||||1
1609191030000|2020-12-28 21:30:30|||||||||4
1609191040000|2020-12-28 21:30:40|||||||||13
1609191050000|2020-12-28 21:30:50|||||||||1
1609191060000|2020-12-28 21:31:00|4773.8|4771|4774|4771.2|4774|4771.2|4773.8|4771|20
1609191070000|2020-12-28 21:31:10|||||||||1
1609191090000|2020-12-28 21:31:30|||||||||2
1609191100000|2020-12-28 21:31:40|||||||||2
1609191120000|2020-12-28 21:32:00|||||||||3
1609191130000|2020-12-28 21:32:10|4774.7|4771.9|4775|4772.2|4775|4772.2|4774.7|4771.9|9
1609191140000|2020-12-28 21:32:20|4775.7|4772.9|4776|4773.2|4776|4773.2|4775.7|4772.9|7
1609191150000|2020-12-28 21:32:30|||||||||2
1609191160000|2020-12-28 21:32:40|||||||||2
1609191170000|2020-12-28 21:32:50|4775.8|4773|4776|4773.2|4776|4773.2|4775.8|4773|7
1609191180000|2020-12-28 21:33:00|||||||||6
1609191190000|2020-12-28 21:33:10|||||||||2
1609191200000|2020-12-28 21:33:20|4776.3|4773.5|4777|4774.2|4777|4774.2|4776.3|4773.5|16
1609191210000|2020-12-28 21:33:30|4777.7|4774.9|4777|4774.2|4778|4775.2|4777|4774.2|20
1609191220000|2020-12-28 21:33:40|4777.5|4774.7|4778|4775.2|4778|4775.2|4777.5|4774.7|4
1609191230000|2020-12-28 21:33:50|||||||||3
1609191240000|2020-12-28 21:34:00|||||||||4
1609191250000|2020-12-28 21:34:10|||||||||6
1609191260000|2020-12-28 21:34:20|||||||||2
1609191270000|2020-12-28 21:34:30|||||||||2
1609191290000|2020-12-28 21:34:50|||||||||6
1609191300000|2020-12-28 21:35:00|||||||||7
1609191310000|2020-12-28 21:35:10|||||||||2
1609191320000|2020-12-28 21:35:20|||||||||1
1609191330000|2020-12-28 21:35:30|4778.7|4775.9|4778|4775.2|4778.7|4775.9|4778|4775.2|17
1609191340000|2020-12-28 21:35:40|||||||||2
1609191350000|2020-12-28 21:35:50|||||||||3
1609191360000|2020-12-28 21:36:00|||||||||3
1609191380000|2020-12-28 21:36:20|||||||||2
1609191390000|2020-12-28 21:36:30|||||||||10
1609191410000|2020-12-28 21:36:50|4777.8|4775|4777|4774.2|4777.8|4775|4777|4774.2|9
1609191420000|2020-12-28 21:37:00|4777.5|4774.7|4777|4774.2|4777.8|4775|4777|4774.2|10
1609191440000|2020-12-28 21:37:20|4777.8|4775|4777.5|4774.7|4777.8|4775|4777.5|4774.7|2
1609191450000|2020-12-28 21:37:30|4777.8|4775|4777.8|4775|4777.8|4775|4777.8|4775|0
1609191460000|2020-12-28 21:37:40|4778|4775.2|4777.8|4775|4778|4775.2|4777.8|4775|0
1609191470000|2020-12-28 21:37:50|4778|4775.2|4778|4775.2|4778|4775.2|4778|4775.2|1
1609191480000|2020-12-28 21:38:00|||||||||1
1609191500000|2020-12-28 21:38:20|4777.8|4775|4777.8|4775|4777.8|4775|4777.8|4775|0
1609191510000|2020-12-28 21:38:30|4778|4775.2|4778|4775.2|4778|4775.2|4778|4775.2|0
1609191520000|2020-12-28 21:38:40|||||||||1
1609191540000|2020-12-28 21:39:00|4777.4|4774.6|4777|4774.2|4777.4|4774.6|4777|4774.2|9
1609191550000|2020-12-28 21:39:10|||||||||8
1609191560000|2020-12-28 21:39:20|||||||||1
1609191570000|2020-12-28 21:39:30|4776|4773.2|4777|4774.2|4777|4774.2|4776|4773.2|9
1609191580000|2020-12-28 21:39:40|4776.7|4773.9|4777|4774.2|4777|4774.2|4776.7|4773.9|7
1609191590000|2020-12-28 21:39:50|4776.7|4773.9|4776.8|4774|4776.8|4774|4776|4773.2|8
1609191600000|2020-12-28 21:40:00|4777|4774.2|4777|4774.2|4777|4774.2|4776.8|4774|3
1609191610000|2020-12-28 21:40:10|||||||||2
1609191620000|2020-12-28 21:40:20|||||||||3
1609191640000|2020-12-28 21:40:40|4777.3|4774.5|4777|4774.2|4777.8|4775|4777|4774.2|14
1609191650000|2020-12-28 21:40:50|||||||||1
1609191660000|2020-12-28 21:41:00|||||||||1
1609191700000|2020-12-28 21:41:40|||||||||1
1609191710000|2020-12-28 21:41:50|||||||||1
1609191720000|2020-12-28 21:42:00|||||||||1
1609191730000|2020-12-28 21:42:10|||||||||200
1609191740000|2020-12-28 21:42:20|||||||||5
1609191770000|2020-12-28 21:42:50|||||||||1
1609191780000|2020-12-28 21:43:00|||||||||1
1609191800000|2020-12-28 21:43:20|||||||||1
1609191830000|2020-12-28 21:43:50|||||||||1
1609191840000|2020-12-28 21:44:00|||||||||2
1609191850000|2020-12-28 21:44:10|4776.8|4774|4776|4773.2|4777|4774.2|4776|4773.2|6
1609191870000|2020-12-28 21:44:30|4776.7|4773.9|4777|4774.2|4777|4774.2|4776.7|4773.9|8
1609191880000|2020-12-28 21:44:40|||||||||2
1609191900000|2020-12-28 21:45:00|||||||||99
1609191910000|2020-12-28 21:45:10|||||||||4
1609191920000|2020-12-28 21:45:20|||||||||5
1609191930000|2020-12-28 21:45:30|||||||||9
1609191940000|2020-12-28 21:45:40|||||||||5
1609191950000|2020-12-28 21:45:50|||||||||5
1609191960000|2020-12-28 21:46:00|||||||||1
1609191970000|2020-12-28 21:46:10|||||||||1
1609191980000|2020-12-28 21:46:20|||||||||1
1609192010000|2020-12-28 21:46:50|||||||||3
1609192020000|2020-12-28 21:47:00|4777.2|4774.4|4777|4774.2|4778|4775.2|4777|4774.2|17
1609192030000|2020-12-28 21:47:10|||||||||1
1609192050000|2020-12-28 21:47:30|4778|4775.2|4778|4775.2|4778|4775.2|4778|4775.2|4
1609192070000|2020-12-28 21:47:50|||||||||3
1609192090000|2020-12-28 21:48:10|||||||||2
1609192100000|2020-12-28 21:48:20|||||||||7
1609192110000|2020-12-28 21:48:30|4778.3|4775.5|4778|4775.2|4778.3|4775.5|4778|4775.2|14
1609192140000|2020-12-28 21:49:00|4777.8|4775|4777|4774.2|4778|4775.2|4777|4774.2|27
1609192150000|2020-12-28 21:49:10|4776.7|4773.9|4772.8|4770|4777|4774.2|4772.8|4770|107
1609192160000|2020-12-28 21:49:20|4773|4770.2|4770.8|4768|4773|4770.2|4770.8|4768|51
1609192170000|2020-12-28 21:49:30|4771|4768.2|4772|4769.2|4772|4769.2|4770|4767.2|53
1609192180000|2020-12-28 21:49:40|4771.8|4769|4772|4769.2|4773|4770.2|4771.8|4769|19
1609192190000|2020-12-28 21:49:50|4771.8|4769|4772|4769.2|4772|4769.2|4771.8|4769|24
1609192200000|2020-12-28 21:50:00|4771.8|4769|4772|4769.2|4772|4769.2|4771|4768.2|22
1609192210000|2020-12-28 21:50:10|4772.2|4769.4|4773|4770.2|4773|4770.2|4772.2|4769.4|16
1609192220000|2020-12-28 21:50:20|||||||||1
1609192240000|2020-12-28 21:50:40|4774|4771.2|4774|4771.2|4774|4771.2|4774|4771.2|7
1609192250000|2020-12-28 21:50:50|||||||||4
1609192260000|2020-12-28 21:51:00|4775|4772.2|4775|4772.2|4775|4772.2|4775|4772.2|4
1609192270000|2020-12-28 21:51:10|4775.3|4772.5|4775|4772.2|4775.3|4772.5|4775|4772.2|2
1609192280000|2020-12-28 21:51:20|||||||||2
1609192290000|2020-12-28 21:51:30|||||||||25
1609192300000|2020-12-28 21:51:40|||||||||1
1609192310000|2020-12-28 21:51:50|||||||||2
1609192320000|2020-12-28 21:52:00|4775.4|4772.6|4776|4773.2|4776.8|4774|4775|4772.2|11
1609192340000|2020-12-28 21:52:20|||||||||1
1609192350000|2020-12-28 21:52:30|4776.5|4773.7|4776.8|4774|4777|4774.2|4776.5|4773.7|2
1609192360000|2020-12-28 21:52:40|4777|4774.2|4777|4774.2|4777|4774.2|4777|4774.2|0
1609192370000|2020-12-28 21:52:50|4777.2|4774.4|4777|4774.2|4777.2|4774.4|4777|4774.2|3
1609192380000|2020-12-28 21:53:00|4777.3|4774.5|4777.8|4775|4778|4775.2|4777|4774.2|13
1609192390000|2020-12-28 21:53:10|4777.7|4774.9|4778|4775.2|4778|4775.2|4777.3|4774.5|2
1609192410000|2020-12-28 21:53:30|4777.8|4775|4778|4775.2|4778|4775.2|4777.5|4774.7|2
1609192440000|2020-12-28 21:54:00|4777.8|4775|4778|4775.2|4778|4775.2|4777.8|4775|0
1609192450000|2020-12-28 21:54:10|4777.8|4775|4777|4774.2|4778|4775.2|4777|4774.2|7
1609192460000|2020-12-28 21:54:20|||||||||2
1609192480000|2020-12-28 21:54:40|||||||||5
1609192500000|2020-12-28 21:55:00|4776.9|4774.1|4777|4774.2|4777|4774.2|4776|4773.2|31
1609192510000|2020-12-28 21:55:10|4776.9|4774.1|4776|4773.2|4777|4774.2|4776|4773.2|3
1609192540000|2020-12-28 21:55:40|4777|4774.2|4776|4773.2|4777|4774.2|4776|4773.2|10
1609192560000|2020-12-28 21:56:00|4776.2|4773.4|4776|4773.2|4776.5|4773.7|4776|4773.2|8
1609192570000|2020-12-28 21:56:10|||||||||10
1609192600000|2020-12-28 21:56:40|||||||||1
1609192610000|2020-12-28 21:56:50|4776.7|4773.9|4777|4774.2|4777|4774.2|4776.7|4773.9|5
1609192620000|2020-12-28 21:57:00|4776.9|4774.1|4776.9|4774.1|4777|4774.2|4776.7|4773.9|0
1609192630000|2020-12-28 21:57:10|4777|4774.2|4777|4774.2|4777|4774.2|4776.9|4774.1|5
1609192640000|2020-12-28 21:57:20|4776|4773.2|4776|4773.2|4776|4773.2|4775.9|4773.1|5
1609192650000|2020-12-28 21:57:30|4775.9|4773.1|4776|4773.2|4776|4773.2|4775.9|4773.1|0
1609192660000|2020-12-28 21:57:40|4775.9|4773.1|4776|4773.2|4776|4773.2|4775.9|4773.1|0
1609192670000|2020-12-28 21:57:50|4775.9|4773.1|4776|4773.2|4776|4773.2|4775.9|4773.1|1
1609192680000|2020-12-28 21:58:00|4775.9|4773.1|4776|4773.2|4776|4773.2|4775.9|4773.1|3
1609192690000|2020-12-28 21:58:10|4775.9|4773.1|4776.5|4773.7|4776.7|4773.9|4775|4772.2|16
1609192700000|2020-12-28 21:58:20|4776.4|4773.6|4776.9|4774.1|4776.9|4774.1|4775.9|4773.1|10
1609192710000|2020-12-28 21:58:30|4777|4774.2|4777|4774.2|4777|4774.2|4776.9|4774.1|0
1609192720000|2020-12-28 21:58:40|||||||||11
1609192730000|2020-12-28 21:58:50|4776.9|4774.1|4776|4773.2|4777|4774.2|4776|4773.2|10
1609192750000|2020-12-28 21:59:10|4776.4|4773.6|4776|4773.2|4777|4774.2|4775|4772.2|23
1609192760000|2020-12-28 21:59:20|4775.7|4772.9|4776|4773.2|4776|4773.2|4775.5|4772.7|11
1609192770000|2020-12-28 21:59:30|||||||||5
1609192780000|2020-12-28 21:59:40|4776.9|4774.1|4777|4774.2|4777|4774.2|4776.9|4774.1|1
1609192790000|2020-12-28 21:59:50|4776.5|4773.7|4776|4773.2|4776.9|4774.1|4774.9|4772.1|34
1609196400000|2020-12-28 23:00:00|4779.7|4776.9|4781|4778.2|4781.9|4779.1|4779.7|4776.9|37
1609196410000|2020-12-28 23:00:10|4780.9|4778.1|4777|4774.2|4780.9|4778.1|4774.9|4772.1|59
1609196420000|2020-12-28 23:00:20|4777.9|4775.1|4779|4776.2|4779|4776.2|4777|4774.2|19
1609196430000|2020-12-28 23:00:30|4778.4|4775.6|4777.9|4775.1|4778.4|4775.6|4777.9|4775.1|3
1609196440000|2020-12-28 23:00:40|||||||||1
1609196450000|2020-12-28 23:00:50|4777.4|4774.6|4777|4774.2|4777.9|4775.1|4776.9|4774.1|2
1609196460000|2020-12-28 23:01:00|4776.9|4774.1|4777.9|4775.1|4778|4775.2|4776.9|4774.1|6
1609196470000|2020-12-28 23:01:10|||||||||2
1609196480000|2020-12-28 23:01:20|4778.7|4775.9|4778.9|4776.1|4778.9|4776.1|4777.9|4775.1|12
1609196490000|2020-12-28 23:01:30|4779.2|4776.4|4778.9|4776.1|4779.2|4776.4|4778.9|4776.1|1
1609196500000|2020-12-28 23:01:40|4779.9|4777.1|4778.9|4776.1|4779.9|4777.1|4778.9|4776.1|10
1609196510000|2020-12-28 23:01:50|4779.5|4776.7|4780.4|4777.6|4780.9|4778.1|4779.5|4776.7|19
1609196520000|2020-12-28 23:02:00|4780|4777.2|4780.4|4777.6|4780.9|4778.1|4779.9|4777.1|6
1609196530000|2020-12-28 23:02:10|4780.5|4777.7|4780.4|4777.6|4780.9|4778.1|4779.9|4777.1|31
1609196540000|2020-12-28 23:02:20|4779.9|4777.1|4778.9|4776.1|4779.9|4777.1|4778.5|4775.7|20
1609196550000|2020-12-28 23:02:30|4779.2|4776.4|4780.9|4778.1|4780.9|4778.1|4779.2|4776.4|13
1609196560000|2020-12-28 23:02:40|4780.5|4777.7|4779.9|4777.1|4780.5|4777.7|4779.9|4777.1|11
1609196570000|2020-12-28 23:02:50|4779.2|4776.4|4778.9|4776.1|4779.2|4776.4|4778.9|4776.1|6
1609196580000|2020-12-28 23:03:00|4779.5|4776.7|4779.9|4777.1|4779.9|4777.1|4779.5|4776.7|5
1609196590000|2020-12-28 23:03:10|4780.2|4777.4|4781.2|4778.4|4781.2|4778.4|4779.9|4777.1|10
1609196600000|2020-12-28 23:03:20|4780.9|4778.1|4781.9|4779.1|4781.9|4779.1|4780.9|4778.1|8
1609196610000|2020-12-28 23:03:30|||||||||10
1609196620000|2020-12-28 23:03:40|4781|4778.2|4780.4|4777.6|4781.9|4779.1|4780|4777.2|20
1609196630000|2020-12-28 23:03:50|4780.9|4778.1|4780.9|4778.1|4781.5|4778.7|4779.9|4777.1|32
1609196640000|2020-12-28 23:04:00|4781.2|4778.4|4781.9|4779.1|4781.9|4779.1|4781.2|4778.4|4
1609196650000|2020-12-28 23:04:10|4782.5|4779.7|4783.9|4781.1|4783.9|4781.1|4782.5|4779.7|18
1609196660000|2020-12-28 23:04:20|4784.2|4781.4|4783.9|4781.1|4784.2|4781.4|4783.9|4781.1|12
1609196670000|2020-12-28 23:04:30|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|4784.2|4781.4|5
1609196680000|2020-12-28 23:04:40|4785.8|4783|4784.9|4782.1|4786.7|4783.9|4783.9|4781.1|77
1609196690000|2020-12-28 23:04:50|||||||||3
1609196700000|2020-12-28 23:05:00|4785|4782.2|4784.9|4782.1|4785.4|4782.6|4784.9|4782.1|6
1609196710000|2020-12-28 23:05:10|4784.2|4781.4|4783.9|4781.1|4784.2|4781.4|4783.9|4781.1|7
1609196720000|2020-12-28 23:05:20|||||||||3
1609196730000|2020-12-28 23:05:30|4784|4781.2|4783.9|4781.1|4784.9|4782.1|4783.9|4781.1|6
1609196740000|2020-12-28 23:05:40|4784.2|4781.4|4783.9|4781.1|4784.4|4781.6|4783.9|4781.1|3
1609196750000|2020-12-28 23:05:50|4784|4781.2|4784.9|4782.1|4784.9|4782.1|4784|4781.2|18
1609196760000|2020-12-28 23:06:00|4785.5|4782.7|4784.9|4782.1|4785.5|4782.7|4784.9|4782.1|3
1609196770000|2020-12-28 23:06:10|||||||||2
1609196780000|2020-12-28 23:06:20|||||||||1
1609196790000|2020-12-28 23:06:30|||||||||6
1609196800000|2020-12-28 23:06:40|4785|4782.2|4785.9|4783.1|4785.9|4783.1|4785|4782.2|13
1609196810000|2020-12-28 23:06:50|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|6
1609196820000|2020-12-28 23:07:00|4785.4|4782.6|4784.9|4782.1|4785.4|4782.6|4784.9|4782.1|5
1609196830000|2020-12-28 23:07:10|||||||||1
1609196840000|2020-12-28 23:07:20|4785.7|4782.9|4785.9|4783.1|4785.9|4783.1|4785.7|4782.9|3
1609196850000|2020-12-28 23:07:30|4785.7|4782.9|4785.9|4783.1|4785.9|4783.1|4784.9|4782.1|14
1609196860000|2020-12-28 23:07:40|4784.9|4782.1|4785.2|4782.4|4785.4|4782.6|4784.9|4782.1|6
1609196870000|2020-12-28 23:07:50|4785|4782.2|4785.9|4783.1|4785.9|4783.1|4784.9|4782.1|3
1609196880000|2020-12-28 23:08:00|||||||||1
1609196890000|2020-12-28 23:08:10|||||||||2
1609196900000|2020-12-28 23:08:20|4785.5|4782.7|4784.9|4782.1|4785.5|4782.7|4784.9|4782.1|8
1609196920000|2020-12-28 23:08:40|||||||||4
1609196950000|2020-12-28 23:09:10|4785.2|4782.4|4785.9|4783.1|4785.9|4783.1|4785|4782.2|16
1609196960000|2020-12-28 23:09:20|4785.5|4782.7|4784.9|4782.1|4785.5|4782.7|4784.9|4782.1|3
1609196970000|2020-12-28 23:09:30|4785.2|4782.4|4785.5|4782.7|4785.5|4782.7|4784.9|4782.1|2
1609196980000|2020-12-28 23:09:40|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|3
1609196990000|2020-12-28 23:09:50|||||||||8
1609197000000|2020-12-28 23:10:00|||||||||5
1609197020000|2020-12-28 23:10:20|4785.5|4782.7|4785.2|4782.4|4785.5|4782.7|4784.9|4782.1|6
1609197030000|2020-12-28 23:10:30|4785|4782.2|4784.9|4782.1|4785|4782.2|4784.9|4782.1|0
1609197040000|2020-12-28 23:10:40|4785.2|4782.4|4784.9|4782.1|4785.9|4783.1|4784.9|4782.1|1
1609197050000|2020-12-28 23:10:50|||||||||1
1609197060000|2020-12-28 23:11:00|||||||||1
1609197070000|2020-12-28 23:11:10|4785|4782.2|4784.9|4782.1|4785.7|4782.9|4784.9|4782.1|4
1609197090000|2020-12-28 23:11:30|||||||||2
1609197100000|2020-12-28 23:11:40|||||||||2
1609197120000|2020-12-28 23:12:00|||||||||1
1609197130000|2020-12-28 23:12:10|4785.5|4782.7|4784.9|4782.1|4785.5|4782.7|4784.9|4782.1|8
1609197140000|2020-12-28 23:12:20|||||||||1
1609197150000|2020-12-28 23:12:30|4784.5|4781.7|4783.9|4781.1|4784.5|4781.7|4783.9|4781.1|9
1609197160000|2020-12-28 23:12:40|||||||||1
1609197170000|2020-12-28 23:12:50|||||||||2
1609197180000|2020-12-28 23:13:00|||||||||2
1609197190000|2020-12-28 23:13:10|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|6
1609197200000|2020-12-28 23:13:20|||||||||5
1609197220000|2020-12-28 23:13:40|||||||||1
1609197240000|2020-12-28 23:14:00|4785|4782.2|4785|4782.2|4785|4782.2|4785|4782.2|3
1609197250000|2020-12-28 23:14:10|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|1
1609197260000|2020-12-28 23:14:20|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|4
1609197280000|2020-12-28 23:14:40|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|2
1609197290000|2020-12-28 23:14:50|4785|4782.2|4784.9|4782.1|4785.5|4782.7|4784.9|4782.1|3
1609197300000|2020-12-28 23:15:00|4785.4|4782.6|4784.9|4782.1|4785.4|4782.6|4784.9|4782.1|2
1609197310000|2020-12-28 23:15:10|4785.2|4782.4|4784.9|4782.1|4785.2|4782.4|4784.9|4782.1|5
1609197320000|2020-12-28 23:15:20|4785|4782.2|4785|4782.2|4785|4782.2|4785|4782.2|1
1609197340000|2020-12-28 23:15:40|4785.7|4782.9|4784.9|4782.1|4785.7|4782.9|4784.9|4782.1|1
1609197350000|2020-12-28 23:15:50|||||||||2
1609197360000|2020-12-28 23:16:00|4785.4|4782.6|4785.5|4782.7|4785.5|4782.7|4784.9|4782.1|6
1609197370000|2020-12-28 23:16:10|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.2|4782.4|9
1609197390000|2020-12-28 23:16:30|||||||||1
1609197400000|2020-12-28 23:16:40|||||||||6
1609197410000|2020-12-28 23:16:50|4785.7|4782.9|4785.7|4782.9|4785.7|4782.9|4785.7|4782.9|0
1609197420000|2020-12-28 23:17:00|4785.9|4783.1|4785.9|4783.1|4786.9|4784.1|4785.9|4783.1|5
1609197430000|2020-12-28 23:17:10|4786.9|4784.1|4785.9|4783.1|4786.9|4784.1|4785.9|4783.1|4
1609197440000|2020-12-28 23:17:20|4786.5|4783.7|4785.9|4783.1|4786.5|4783.7|4785.9|4783.1|8
1609197450000|2020-12-28 23:17:30|4786|4783.2|4786|4783.2|4786|4783.2|4785.9|4783.1|0
1609197460000|2020-12-28 23:17:40|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|1
1609197470000|2020-12-28 23:17:50|||||||||1
1609197480000|2020-12-28 23:18:00|4786|4783.2|4785.9|4783.1|4786|4783.2|4785.9|4783.1|2
1609197490000|2020-12-28 23:18:10|4786|4783.2|4785.9|4783.1|4786|4783.2|4785.9|4783.1|3
1609197510000|2020-12-28 23:18:30|4785.7|4782.9|4784.9|4782.1|4785.9|4783.1|4784.9|4782.1|9
1609197520000|2020-12-28 23:18:40|4785.9|4783.1|4784.9|4782.1|4785.9|4783.1|4784.9|4782.1|6
1609197530000|2020-12-28 23:18:50|4784.5|4781.7|4784.9|4782.1|4784.9|4782.1|4783.9|4781.1|14
1609197540000|2020-12-28 23:19:00|4784.2|4781.4|4783.9|4781.1|4784.5|4781.7|4783.9|4781.1|4
1609197560000|2020-12-28 23:19:20|||||||||2
1609197570000|2020-12-28 23:19:30|4784.2|4781.4|4783.9|4781.1|4784.9|4782.1|4783.9|4781.1|10
1609197580000|2020-12-28 23:19:40|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|5
1609197590000|2020-12-28 23:19:50|4783.9|4781.1|4783.9|4781.1|4783.9|4781.1|4783.9|4781.1|2
1609197600000|2020-12-28 23:20:00|4784.2|4781.4|4784.9|4782.1|4784.9|4782.1|4784.2|4781.4|8
1609197610000|2020-12-28 23:20:10|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|6
1609197630000|2020-12-28 23:20:30|||||||||2
1609197640000|2020-12-28 23:20:40|||||||||4
1609197680000|2020-12-28 23:21:20|||||||||1
1609197690000|2020-12-28 23:21:30|||||||||1
1609197700000|2020-12-28 23:21:40|4785.5|4782.7|4785.5|4782.7|4785.9|4783.1|4785.2|4782.4|7
1609197710000|2020-12-28 23:21:50|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|0
1609197720000|2020-12-28 23:22:00|||||||||2
1609197730000|2020-12-28 23:22:10|4786.5|4783.7|4786.9|4784.1|4786.9|4784.1|4786.5|4783.7|3
1609197740000|2020-12-28 23:22:20|4786.7|4783.9|4785.9|4783.1|4786.7|4783.9|4785.9|4783.1|8
1609197750000|2020-12-28 23:22:30|4786.2|4783.4|4785.9|4783.1|4786.2|4783.4|4785.9|4783.1|0
1609197760000|2020-12-28 23:22:40|||||||||2
1609197770000|2020-12-28 23:22:50|||||||||2
1609197790000|2020-12-28 23:23:10|||||||||2
1609197800000|2020-12-28 23:23:20|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|10
1609197810000|2020-12-28 23:23:30|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|11
1609197820000|2020-12-28 23:23:40|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|1
1609197830000|2020-12-28 23:23:50|||||||||2
1609197840000|2020-12-28 23:24:00|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|0
1609197850000|2020-12-28 23:24:10|4785|4782.2|4785.9|4783.1|4785.9|4783.1|4784.9|4782.1|7
1609197860000|2020-12-28 23:24:20|4785.5|4782.7|4785|4782.2|4785.5|4782.7|4784.9|4782.1|13
1609197890000|2020-12-28 23:24:50|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|0
1609197900000|2020-12-28 23:25:00|4785|4782.2|4785|4782.2|4785|4782.2|4785|4782.2|1
1609197910000|2020-12-28 23:25:10|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|1
1609197920000|2020-12-28 23:25:20|||||||||1
1609197950000|2020-12-28 23:25:50|||||||||1
1609197960000|2020-12-28 23:26:00|4785.7|4782.9|4785.9|4783.1|4785.9|4783.1|4785.7|4782.9|6
1609197970000|2020-12-28 23:26:10|||||||||1
1609197990000|2020-12-28 23:26:30|||||||||1
1609198040000|2020-12-28 23:27:20|||||||||2
1609198050000|2020-12-28 23:27:30|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|7
1609198060000|2020-12-28 23:27:40|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|3
1609198070000|2020-12-28 23:27:50|4784.9|4782.1|4785.1|4782.3|4785.9|4783.1|4784.9|4782.1|2
1609198080000|2020-12-28 23:28:00|||||||||1
1609198090000|2020-12-28 23:28:10|4785.5|4782.7|4785.9|4783.1|4785.9|4783.1|4785.5|4782.7|1
1609198110000|2020-12-28 23:28:30|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|5
1609198130000|2020-12-28 23:28:50|4785.6|4782.8|4785.9|4783.1|4785.9|4783.1|4785.6|4782.8|3
1609198140000|2020-12-28 23:29:00|4786.1|4783.3|4786.9|4784.1|4787.1|4784.3|4786.1|4783.3|12
1609198170000|2020-12-28 23:29:30|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|0
1609198180000|2020-12-28 23:29:40|4786.9|4784.1|4787.1|4784.3|4787.1|4784.3|4786.9|4784.1|3
1609198190000|2020-12-28 23:29:50|4786.9|4784.1|4786.9|4784.1|4786.9|4784.1|4786.9|4784.1|2
1609198200000|2020-12-28 23:30:00|4787.1|4784.3|4787.2|4784.4|4787.4|4784.6|4787.1|4784.3|2
1609198210000|2020-12-28 23:30:10|4787.1|4784.3|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|8
1609198230000|2020-12-28 23:30:30|||||||||2
1609198240000|2020-12-28 23:30:40|||||||||1
1609198250000|2020-12-28 23:30:50|4788.9|4786.1|4788.9|4786.1|4788.9|4786.1|4788.9|4786.1|12
1609198260000|2020-12-28 23:31:00|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|6
1609198270000|2020-12-28 23:31:10|||||||||2
1609198280000|2020-12-28 23:31:20|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|4789.6|4786.8|13
1609198290000|2020-12-28 23:31:30|4789.6|4786.8|4789.1|4786.3|4789.9|4787.1|4789.1|4786.3|2
1609198300000|2020-12-28 23:31:40|||||||||1
1609198310000|2020-12-28 23:31:50|||||||||1
1609198320000|2020-12-28 23:32:00|4789.2|4786.4|4788.9|4786.1|4789.5|4786.7|4788.9|4786.1|13
1609198330000|2020-12-28 23:32:10|||||||||2
1609198340000|2020-12-28 23:32:20|4788.2|4785.4|4787.9|4785.1|4788.2|4785.4|4787.9|4785.1|11
1609198350000|2020-12-28 23:32:30|||||||||3
1609198370000|2020-12-28 23:32:50|||||||||3
1609198400000|2020-12-28 23:33:20|4787.2|4784.4|4787.1|4784.3|4787.2|4784.4|4787.1|4784.3|8
1609198410000|2020-12-28 23:33:30|4786.9|4784.1|4787.9|4785.1|4787.9|4785.1|4786.9|4784.1|4
1609198420000|2020-12-28 23:33:40|||||||||1
1609198440000|2020-12-28 23:34:00|||||||||1
1609198450000|2020-12-28 23:34:10|||||||||1
1609198480000|2020-12-28 23:34:40|||||||||1
1609198490000|2020-12-28 23:34:50|4788.1|4785.3|4787.9|4785.1|4788.1|4785.3|4787.9|4785.1|3
1609198500000|2020-12-28 23:35:00|||||||||1
1609198510000|2020-12-28 23:35:10|4787.7|4784.9|4787.9|4785.1|4787.9|4785.1|4787.7|4784.9|1
1609198540000|2020-12-28 23:35:40|4787.1|4784.3|4787.1|4784.3|4787.6|4784.8|4787.1|4784.3|9
1609198550000|2020-12-28 23:35:50|||||||||1
1609198570000|2020-12-28 23:36:10|||||||||2
1609198590000|2020-12-28 23:36:30|||||||||3
1609198610000|2020-12-28 23:36:50|||||||||1
1609198640000|2020-12-28 23:37:20|4786.9|4784.1|4786.9|4784.1|4787.1|4784.3|4786.9|4784.1|5
1609198650000|2020-12-28 23:37:30|||||||||1
1609198670000|2020-12-28 23:37:50|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4
1609198680000|2020-12-28 23:38:00|4786.9|4784.1|4786.9|4784.1|4787.1|4784.3|4786.9|4784.1|0
1609198690000|2020-12-28 23:38:10|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4786.9|4784.1|0
1609198700000|2020-12-28 23:38:20|4786.9|4784.1|4786.9|4784.1|4787.1|4784.3|4786.9|4784.1|0
1609198710000|2020-12-28 23:38:30|4787.1|4784.3|4786.9|4784.1|4787.1|4784.3|4786.9|4784.1|3
1609198720000|2020-12-28 23:38:40|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|0
1609198730000|2020-12-28 23:38:50|4786.9|4784.1|4786.9|4784.1|4786.9|4784.1|4786.9|4784.1|4
1609198740000|2020-12-28 23:39:00|4787.1|4784.3|4786.9|4784.1|4787.1|4784.3|4786.9|4784.1|0
1609198750000|2020-12-28 23:39:10|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4786.9|4784.1|1
1609198760000|2020-12-28 23:39:20|||||||||2
1609198780000|2020-12-28 23:39:40|||||||||1
1609198790000|2020-12-28 23:39:50|4787.4|4784.6|4787.7|4784.9|4787.9|4785.1|4787.4|4784.6|3
1609198800000|2020-12-28 23:40:00|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|4787.7|4784.9|0
1609198810000|2020-12-28 23:40:10|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|1
1609198820000|2020-12-28 23:40:20|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|3
1609198850000|2020-12-28 23:40:50|||||||||1
1609198870000|2020-12-28 23:41:10|||||||||1
1609198900000|2020-12-28 23:41:40|||||||||2
1609198910000|2020-12-28 23:41:50|||||||||1
1609198920000|2020-12-28 23:42:00|||||||||1
1609198940000|2020-12-28 23:42:20|||||||||1
1609198950000|2020-12-28 23:42:30|||||||||4
1609198960000|2020-12-28 23:42:40|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|0
1609198970000|2020-12-28 23:42:50|||||||||1
1609198990000|2020-12-28 23:43:10|4787.9|4785.1|4788.1|4785.3|4788.1|4785.3|4787.9|4785.1|0
1609199000000|2020-12-28 23:43:20|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|0
1609199010000|2020-12-28 23:43:30|4788.1|4785.3|4786.9|4784.1|4788.1|4785.3|4786.9|4784.1|7
1609199020000|2020-12-28 23:43:40|4787.1|4784.3|4786.9|4784.1|4787.1|4784.3|4786.9|4784.1|0
1609199030000|2020-12-28 23:43:50|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4786.9|4784.1|2
1609199040000|2020-12-28 23:44:00|4786.9|4784.1|4787.1|4784.3|4787.1|4784.3|4786.9|4784.1|3
1609199050000|2020-12-28 23:44:10|4786.9|4784.1|4786.9|4784.1|4786.9|4784.1|4786.9|4784.1|0
1609199060000|2020-12-28 23:44:20|4786.7|4783.9|4786.1|4783.3|4786.7|4783.9|4786.1|4783.3|2
1609199080000|2020-12-28 23:44:40|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|2
1609199090000|2020-12-28 23:44:50|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4
1609199100000|2020-12-28 23:45:00|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|2
1609199110000|2020-12-28 23:45:10|||||||||4
1609199130000|2020-12-28 23:45:30|||||||||1
1609199160000|2020-12-28 23:46:00|4785.6|4782.8|4784.9|4782.1|4785.6|4782.8|4784.9|4782.1|8
1609199170000|2020-12-28 23:46:10|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|1
1609199180000|2020-12-28 23:46:20|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|0
1609199220000|2020-12-28 23:47:00|4785.1|4782.3|4784.9|4782.1|4785.1|4782.3|4784.9|4782.1|2
1609199240000|2020-12-28 23:47:20|4784.7|4781.9|4784.1|4781.3|4784.7|4781.9|4784.1|4781.3|13
1609199260000|2020-12-28 23:47:40|||||||||2
1609199270000|2020-12-28 23:47:50|||||||||2
1609199280000|2020-12-28 23:48:00|||||||||1
1609199290000|2020-12-28 23:48:10|||||||||2
1609199300000|2020-12-28 23:48:20|||||||||1
1609199310000|2020-12-28 23:48:30|4783.7|4780.9|4783.1|4780.3|4783.7|4780.9|4783.1|4780.3|14
1609199320000|2020-12-28 23:48:40|||||||||8
1609199330000|2020-12-28 23:48:50|||||||||1
1609199340000|2020-12-28 23:49:00|||||||||1
1609199350000|2020-12-28 23:49:10|||||||||1
1609199360000|2020-12-28 23:49:20|||||||||4
1609199370000|2020-12-28 23:49:30|||||||||2
1609199410000|2020-12-28 23:50:10|||||||||2
1609199430000|2020-12-28 23:50:30|4782.9|4780.1|4782.9|4780.1|4783.1|4780.3|4782.9|4780.1|2
1609199450000|2020-12-28 23:50:50|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|2
1609199460000|2020-12-28 23:51:00|4782.9|4780.1|4782.9|4780.1|4782.9|4780.1|4782.9|4780.1|1
1609199470000|2020-12-28 23:51:10|4783.1|4780.3|4782.9|4780.1|4783.1|4780.3|4782.9|4780.1|3
1609199480000|2020-12-28 23:51:20|4783.1|4780.3|4782.9|4780.1|4783.1|4780.3|4782.9|4780.1|1
1609199490000|2020-12-28 23:51:30|4783.1|4780.3|4784.4|4781.6|4785.1|4782.3|4783.1|4780.3|21
1609199500000|2020-12-28 23:51:40|4784.7|4781.9|4783.9|4781.1|4784.7|4781.9|4783.9|4781.1|3
1609199510000|2020-12-28 23:51:50|4783.7|4780.9|4783.9|4781.1|4783.9|4781.1|4783.7|4780.9|0
1609199520000|2020-12-28 23:52:00|||||||||3
1609199530000|2020-12-28 23:52:10|||||||||1
1609199540000|2020-12-28 23:52:20|4783.7|4780.9|4783.1|4780.3|4783.9|4781.1|4783.1|4780.3|12
1609199550000|2020-12-28 23:52:30|4783.7|4780.9|4783.9|4781.1|4783.9|4781.1|4783.7|4780.9|1
1609199560000|2020-12-28 23:52:40|4783.7|4780.9|4783.9|4781.1|4784.2|4781.4|4783.7|4780.9|6
1609199570000|2020-12-28 23:52:50|||||||||1
1609199580000|2020-12-28 23:53:00|4784.2|4781.4|4784.7|4781.9|4784.7|4781.9|4784.2|4781.4|4
1609199590000|2020-12-28 23:53:10|||||||||2
1609199600000|2020-12-28 23:53:20|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|4784.9|4782.1|1
1609199640000|2020-12-28 23:54:00|||||||||1
1609199660000|2020-12-28 23:54:20|4785.4|4782.6|4784.9|4782.1|4785.7|4782.9|4784.9|4782.1|11
1609199680000|2020-12-28 23:54:40|4785.1|4782.3|4785.7|4782.9|4785.7|4782.9|4785.1|4782.3|3
1609199710000|2020-12-28 23:55:10|4786.2|4783.4|4785.9|4783.1|4786.2|4783.4|4785.9|4783.1|8
1609199730000|2020-12-28 23:55:30|4785.2|4782.4|4785.9|4783.1|4785.9|4783.1|4785.1|4782.3|15
1609199750000|2020-12-28 23:55:50|||||||||1
1609199760000|2020-12-28 23:56:00|4785.6|4782.8|4785.9|4783.1|4785.9|4783.1|4785.1|4782.3|7
1609199770000|2020-12-28 23:56:10|4786.1|4783.3|4785.9|4783.1|4786.7|4783.9|4785.9|4783.1|9
1609199790000|2020-12-28 23:56:30|||||||||1
1609199800000|2020-12-28 23:56:40|||||||||1
1609199810000|2020-12-28 23:56:50|||||||||2
1609199820000|2020-12-28 23:57:00|||||||||2
1609199830000|2020-12-28 23:57:10|||||||||1
1609199840000|2020-12-28 23:57:20|||||||||2
1609199850000|2020-12-28 23:57:30|||||||||1
1609199860000|2020-12-28 23:57:40|||||||||1
1609199880000|2020-12-28 23:58:00|4786.2|4783.4|4785.9|4783.1|4786.2|4783.4|4785.9|4783.1|1
1609199900000|2020-12-28 23:58:20|4785.1|4782.3|4784.9|4782.1|4785.1|4782.3|4784.9|4782.1|12
1609199910000|2020-12-28 23:58:30|||||||||1
1609199920000|2020-12-28 23:58:40|4785.2|4782.4|4785.1|4782.3|4785.9|4783.1|4785.1|4782.3|11
1609199930000|2020-12-28 23:58:50|4784.9|4782.1|4784.9|4782.1|4785.1|4782.3|4784.9|4782.1|1
1609199940000|2020-12-28 23:59:00|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|2
1609199950000|2020-12-28 23:59:10|4784.9|4782.1|4784.9|4782.1|4785.6|4782.8|4784.9|4782.1|5
1609199960000|2020-12-28 23:59:20|4785.1|4782.3|4785.9|4783.1|4785.9|4783.1|4785.1|4782.3|4
1609199970000|2020-12-28 23:59:30|4785.6|4782.8|4784.9|4782.1|4785.6|4782.8|4784.9|4782.1|5
1609199980000|2020-12-28 23:59:40|4785.1|4782.3|4785.1|4782.3|4785.1|4782.3|4784.9|4782.1|1
1609199990000|2020-12-28 23:59:50|4784.9|4782.1|4784.9|4782.1|4785.1|4782.3|4784.9|4782.1|1
1609200000000|2020-12-29 00:00:00|||||||||4
1609200020000|2020-12-29 00:00:20|4785.1|4782.3|4784.9|4782.1|4785.1|4782.3|4784.9|4782.1|6
1609200030000|2020-12-29 00:00:30|4785.1|4782.3|4785.9|4783.1|4785.9|4783.1|4785.1|4782.3|3
1609200040000|2020-12-29 00:00:40|||||||||2
1609200050000|2020-12-29 00:00:50|||||||||3
1609200060000|2020-12-29 00:01:00|||||||||1
1609200070000|2020-12-29 00:01:10|4785.4|4782.6|4784.9|4782.1|4785.4|4782.6|4784.9|4782.1|9
1609200080000|2020-12-29 00:01:20|4785.1|4782.3|4785.9|4783.1|4785.9|4783.1|4784.9|4782.1|3
1609200100000|2020-12-29 00:01:40|||||||||1
1609200120000|2020-12-29 00:02:00|||||||||1
1609200130000|2020-12-29 00:02:10|4786.7|4783.9|4786.9|4784.1|4786.9|4784.1|4786.7|4783.9|8
1609200140000|2020-12-29 00:02:20|4786.2|4783.4|4785.9|4783.1|4786.2|4783.4|4785.9|4783.1|7
1609200150000|2020-12-29 00:02:30|4786.4|4783.6|4786.9|4784.1|4786.9|4784.1|4786.4|4783.6|1
1609200160000|2020-12-29 00:02:40|||||||||1
1609200190000|2020-12-29 00:03:10|||||||||1
1609200200000|2020-12-29 00:03:20|4787.2|4784.4|4787.9|4785.1|4788.2|4785.4|4787.2|4784.4|19
1609200210000|2020-12-29 00:03:30|||||||||2
1609200220000|2020-12-29 00:03:40|||||||||4
1609200230000|2020-12-29 00:03:50|||||||||3
1609200240000|2020-12-29 00:04:00|4787.2|4784.4|4786.9|4784.1|4787.2|4784.4|4786.9|4784.1|5
1609200250000|2020-12-29 00:04:10|4786.7|4783.9|4786.7|4783.9|4786.7|4783.9|4786.7|4783.9|0
1609200260000|2020-12-29 00:04:20|4786.9|4784.1|4786.7|4783.9|4786.9|4784.1|4786.7|4783.9|0
1609200270000|2020-12-29 00:04:30|4786.9|4784.1|4785.9|4783.1|4786.9|4784.1|4784.9|4782.1|37
1609200310000|2020-12-29 00:05:10|||||||||5
1609200320000|2020-12-29 00:05:20|4786.5|4783.7|4785.9|4783.1|4786.9|4784.1|4785.9|4783.1|8
1609200330000|2020-12-29 00:05:30|4786.2|4783.4|4786.9|4784.1|4786.9|4784.1|4786.2|4783.4|1
1609200340000|2020-12-29 00:05:40|||||||||1
1609200350000|2020-12-29 00:05:50|4786.7|4783.9|4786.9|4784.1|4786.9|4784.1|4786.7|4783.9|1
1609200360000|2020-12-29 00:06:00|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|4785.9|4783.1|7
1609200370000|2020-12-29 00:06:10|||||||||1
1609200380000|2020-12-29 00:06:20|4786.7|4783.9|4786.9|4784.1|4786.9|4784.1|4786.7|4783.9|3
1609200400000|2020-12-29 00:06:40|4787.1|4784.3|4787.9|4785.1|4788.1|4785.3|4787.1|4784.3|12
1609200410000|2020-12-29 00:06:50|||||||||2
1609200420000|2020-12-29 00:07:00|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|3
1609200440000|2020-12-29 00:07:20|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|4787.9|4785.1|1
1609200450000|2020-12-29 00:07:30|||||||||1
1609200460000|2020-12-29 00:07:40|||||||||2
1609200470000|2020-12-29 00:07:50|4788.1|4785.3|4788.4|4785.6|4788.4|4785.6|4788.1|4785.3|5
1609200480000|2020-12-29 00:08:00|4788.7|4785.9|4790.9|4788.1|4790.9|4788.1|4788.7|4785.9|16
1609200490000|2020-12-29 00:08:10|4790.7|4787.9|4790.9|4788.1|4790.9|4788.1|4790.7|4787.9|7
1609200500000|2020-12-29 00:08:20|4791.2|4788.4|4790.9|4788.1|4791.7|4788.9|4790.9|4788.1|28
1609200510000|2020-12-29 00:08:30|4791.2|4788.4|4790.9|4788.1|4791.2|4788.4|4790.6|4787.8|13
1609200520000|2020-12-29 00:08:40|||||||||4
1609200530000|2020-12-29 00:08:50|||||||||5
1609200540000|2020-12-29 00:09:00|4790.2|4787.4|4790.9|4788.1|4790.9|4788.1|4790.1|4787.3|9
1609200570000|2020-12-29 00:09:30|||||||||1
1609200580000|2020-12-29 00:09:40|||||||||4
1609200590000|2020-12-29 00:09:50|||||||||1
1609200600000|2020-12-29 00:10:00|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|4790.7|4787.9|2
1609200610000|2020-12-29 00:10:10|4790.9|4788.1|4791.9|4789.1|4791.9|4789.1|4790.9|4788.1|4
1609200620000|2020-12-29 00:10:20|4792.1|4789.3|4791.9|4789.1|4792.1|4789.3|4791.9|4789.1|1
1609200630000|2020-12-29 00:10:30|4791.7|4788.9|4791.7|4788.9|4791.7|4788.9|4791.7|4788.9|2
1609200640000|2020-12-29 00:10:40|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4
1609200650000|2020-12-29 00:10:50|4791.1|4788.3|4790.9|4788.1|4791.7|4788.9|4790.9|4788.1|7
1609200660000|2020-12-29 00:11:00|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|14
1609200670000|2020-12-29 00:11:10|||||||||4
1609200680000|2020-12-29 00:11:20|4789.7|4786.9|4789.9|4787.1|4789.9|4787.1|4789.1|4786.3|9
1609200690000|2020-12-29 00:11:30|||||||||2
1609200700000|2020-12-29 00:11:40|4789.6|4786.8|4788.9|4786.1|4789.7|4786.9|4788.9|4786.1|14
1609200710000|2020-12-29 00:11:50|4789.2|4786.4|4789.9|4787.1|4789.9|4787.1|4788.9|4786.1|6
1609200720000|2020-12-29 00:12:00|4789.6|4786.8|4789.9|4787.1|4789.9|4787.1|4789.6|4786.8|3
1609200730000|2020-12-29 00:12:10|||||||||1
1609200740000|2020-12-29 00:12:20|4789.7|4786.9|4789.9|4787.1|4789.9|4787.1|4789.7|4786.9|1
1609200750000|2020-12-29 00:12:30|4789.7|4786.9|4788.9|4786.1|4789.7|4786.9|4788.9|4786.1|7
1609200760000|2020-12-29 00:12:40|||||||||1
1609200770000|2020-12-29 00:12:50|||||||||2
1609200780000|2020-12-29 00:13:00|||||||||1
1609200790000|2020-12-29 00:13:10|4789.1|4786.3|4790.9|4788.1|4790.9|4788.1|4789.1|4786.3|18
1609200800000|2020-12-29 00:13:20|||||||||2
1609200810000|2020-12-29 00:13:30|4790.1|4787.3|4789.9|4787.1|4790.1|4787.3|4789.9|4787.1|19
1609200820000|2020-12-29 00:13:40|4790.1|4787.3|4790.1|4787.3|4790.4|4787.6|4790.1|4787.3|3
1609200840000|2020-12-29 00:14:00|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|2
1609200850000|2020-12-29 00:14:10|4789.7|4786.9|4790.1|4787.3|4790.1|4787.3|4789.7|4786.9|1
1609200860000|2020-12-29 00:14:20|4789.7|4786.9|4789.9|4787.1|4790.4|4787.6|4789.7|4786.9|9
1609200870000|2020-12-29 00:14:30|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4789.9|4787.1|2
1609200880000|2020-12-29 00:14:40|4789.9|4787.1|4789.9|4787.1|4790.1|4787.3|4789.9|4787.1|9
1609200900000|2020-12-29 00:15:00|4790.1|4787.3|4790.7|4787.9|4790.7|4787.9|4789.9|4787.1|3
1609200910000|2020-12-29 00:15:10|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|1
1609200920000|2020-12-29 00:15:20|||||||||3
1609200930000|2020-12-29 00:15:30|||||||||4
1609200940000|2020-12-29 00:15:40|||||||||10
1609200950000|2020-12-29 00:15:50|||||||||1
1609200960000|2020-12-29 00:16:00|4790.1|4787.3|4789.9|4787.1|4790.2|4787.4|4789.9|4787.1|11
1609200980000|2020-12-29 00:16:20|||||||||1
1609200990000|2020-12-29 00:16:30|||||||||6
1609201010000|2020-12-29 00:16:50|||||||||3
1609201030000|2020-12-29 00:17:10|4789.7|4786.9|4789.9|4787.1|4789.9|4787.1|4789.7|4786.9|2
1609201040000|2020-12-29 00:17:20|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|0
1609201050000|2020-12-29 00:17:30|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|4789.4|4786.6|8
1609201060000|2020-12-29 00:17:40|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|0
1609201070000|2020-12-29 00:17:50|4790.4|4787.6|4790.9|4788.1|4790.9|4788.1|4790.4|4787.6|3
1609201080000|2020-12-29 00:18:00|||||||||5
1609201090000|2020-12-29 00:18:10|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.7|4788.9|3
1609201100000|2020-12-29 00:18:20|||||||||1
1609201110000|2020-12-29 00:18:30|||||||||11
1609201120000|2020-12-29 00:18:40|4792.1|4789.3|4791.9|4789.1|4792.1|4789.3|4791.9|4789.1|0
1609201140000|2020-12-29 00:19:00|||||||||2
1609201150000|2020-12-29 00:19:10|||||||||1
1609201170000|2020-12-29 00:19:30|||||||||2
1609201180000|2020-12-29 00:19:40|||||||||1
1609201190000|2020-12-29 00:19:50|||||||||2
1609201200000|2020-12-29 00:20:00|||||||||4
1609201210000|2020-12-29 00:20:10|4792.1|4789.3|4791.9|4789.1|4792.1|4789.3|4791.9|4789.1|1
1609201220000|2020-12-29 00:20:20|||||||||2
1609201230000|2020-12-29 00:20:30|||||||||1
1609201240000|2020-12-29 00:20:40|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.7|4788.9|2
1609201250000|2020-12-29 00:20:50|4792.2|4789.4|4792.9|4790.1|4792.9|4790.1|4791.9|4789.1|11
1609201260000|2020-12-29 00:21:00|4792.7|4789.9|4792.1|4789.3|4792.9|4790.1|4792.1|4789.3|13
1609201270000|2020-12-29 00:21:10|4792.7|4789.9|4792.9|4790.1|4792.9|4790.1|4792.6|4789.8|8
1609201280000|2020-12-29 00:21:20|4792.6|4789.8|4792.9|4790.1|4792.9|4790.1|4792.6|4789.8|0
1609201290000|2020-12-29 00:21:30|4792.2|4789.4|4791.9|4789.1|4792.2|4789.4|4791.9|4789.1|9
1609201300000|2020-12-29 00:21:40|4792.1|4789.3|4792.9|4790.1|4792.9|4790.1|4792.1|4789.3|4
1609201310000|2020-12-29 00:21:50|||||||||1
1609201330000|2020-12-29 00:22:10|4793.1|4790.3|4792.9|4790.1|4793.1|4790.3|4792.9|4790.1|3
1609201340000|2020-12-29 00:22:20|||||||||1
1609201350000|2020-12-29 00:22:30|||||||||1
1609201370000|2020-12-29 00:22:50|4793.1|4790.3|4792.9|4790.1|4793.7|4790.9|4792.9|4790.1|21
1609201380000|2020-12-29 00:23:00|4793.2|4790.4|4793.4|4790.6|4793.7|4790.9|4792.9|4790.1|6
1609201390000|2020-12-29 00:23:10|4793.9|4791.1|4793.9|4791.1|4793.9|4791.1|4793.9|4791.1|7
1609201400000|2020-12-29 00:23:20|||||||||1
1609201410000|2020-12-29 00:23:30|4793.7|4790.9|4793.7|4790.9|4793.7|4790.9|4793.1|4790.3|22
1609201420000|2020-12-29 00:23:40|4793.9|4791.1|4793.9|4791.1|4793.9|4791.1|4793.9|4791.1|2
1609201430000|2020-12-29 00:23:50|||||||||3
1609201440000|2020-12-29 00:24:00|||||||||4
1609201450000|2020-12-29 00:24:10|||||||||10
1609201460000|2020-12-29 00:24:20|4793.6|4790.8|4792.9|4790.1|4793.7|4790.9|4792.9|4790.1|25
1609201470000|2020-12-29 00:24:30|4793.2|4790.4|4792.9|4790.1|4793.4|4790.6|4792.9|4790.1|0
1609201480000|2020-12-29 00:24:40|||||||||3
1609201500000|2020-12-29 00:25:00|||||||||6
1609201510000|2020-12-29 00:25:10|||||||||2
1609201520000|2020-12-29 00:25:20|||||||||2
1609201530000|2020-12-29 00:25:30|||||||||2
1609201550000|2020-12-29 00:25:50|||||||||2
1609201560000|2020-12-29 00:26:00|4792.7|4789.9|4792.9|4790.1|4792.9|4790.1|4792.7|4789.9|4
1609201570000|2020-12-29 00:26:10|4792.7|4789.9|4792.7|4789.9|4792.7|4789.9|4792.7|4789.9|1
1609201580000|2020-12-29 00:26:20|4792.9|4790.1|4792.7|4789.9|4792.9|4790.1|4792.1|4789.3|9
1609201590000|2020-12-29 00:26:30|4792.1|4789.3|4792.1|4789.3|4792.7|4789.9|4792.1|4789.3|10
1609201600000|2020-12-29 00:26:40|||||||||1
1609201610000|2020-12-29 00:26:50|4792.7|4789.9|4792.7|4789.9|4792.7|4789.9|4792.7|4789.9|7
1609201620000|2020-12-29 00:27:00|4792.4|4789.6|4792.1|4789.3|4792.7|4789.9|4792.1|4789.3|14
1609201640000|2020-12-29 00:27:20|4792.4|4789.6|4790.9|4788.1|4794.2|4790.3|4789.9|4784.2|93
1609201650000|2020-12-29 00:27:30|4790.6|4787.8|4791.1|4788.3|4791.1|4788.3|4790.6|4787.8|8
1609201660000|2020-12-29 00:27:40|||||||||1
1609201680000|2020-12-29 00:28:00|4791.4|4788.6|4791.9|4789.1|4791.9|4789.1|4791.4|4788.6|12
1609201690000|2020-12-29 00:28:10|4791.7|4788.9|4792.1|4789.3|4792.1|4789.3|4791.7|4788.9|9
1609201700000|2020-12-29 00:28:20|4792.9|4790.1|4792.2|4789.4|4793.1|4790.3|4792.2|4789.4|9
1609201710000|2020-12-29 00:28:30|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|5
1609201720000|2020-12-29 00:28:40|4792.2|4789.4|4792.9|4790.1|4792.9|4790.1|4792.2|4789.4|5
1609201750000|2020-12-29 00:29:10|||||||||2
1609201760000|2020-12-29 00:29:20|4792.2|4789.4|4792.9|4790.1|4792.9|4790.1|4792.2|4789.4|5
1609201770000|2020-12-29 00:29:30|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|6
1609201780000|2020-12-29 00:29:40|4792.7|4789.9|4792.9|4790.1|4792.9|4790.1|4792.1|4789.3|15
1609201790000|2020-12-29 00:29:50|||||||||9
1609201800000|2020-12-29 00:30:00|4792.6|4789.8|4791.9|4789.1|4792.6|4789.8|4791.9|4789.1|6
1609201810000|2020-12-29 00:30:10|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|1
1609201820000|2020-12-29 00:30:20|4792.4|4789.6|4792.9|4790.1|4792.9|4790.1|4792.4|4789.6|7
1609201850000|2020-12-29 00:30:50|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|0
1609201860000|2020-12-29 00:31:00|4792.9|4790.1|4792.9|4790.1|4792.9|4790.1|4792.9|4790.1|6
1609201870000|2020-12-29 00:31:10|4792.7|4789.9|4792.9|4790.1|4793.1|4790.3|4792.7|4789.9|4
1609201880000|2020-12-29 00:31:20|||||||||2
1609201920000|2020-12-29 00:32:00|||||||||2
1609201930000|2020-12-29 00:32:10|||||||||1
1609201970000|2020-12-29 00:32:50|||||||||5
1609201980000|2020-12-29 00:33:00|4792.7|4789.9|4792.1|4789.3|4792.7|4789.9|4792.1|4789.3|2
1609201990000|2020-12-29 00:33:10|||||||||1
1609202000000|2020-12-29 00:33:20|4791.7|4788.9|4791.9|4789.1|4792.1|4789.3|4791.7|4788.9|8
1609202010000|2020-12-29 00:33:30|||||||||1
1609202020000|2020-12-29 00:33:40|||||||||1
1609202030000|2020-12-29 00:33:50|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|0
1609202080000|2020-12-29 00:34:40|||||||||14
1609202090000|2020-12-29 00:34:50|||||||||1
1609202120000|2020-12-29 00:35:20|||||||||1
1609202130000|2020-12-29 00:35:30|4792.2|4789.4|4792.9|4790.1|4792.9|4790.1|4792.2|4789.4|2
1609202150000|2020-12-29 00:35:50|4793.1|4790.3|4792.9|4790.1|4793.1|4790.3|4792.9|4790.1|1
1609202160000|2020-12-29 00:36:00|4792.2|4789.4|4792.9|4790.1|4792.9|4790.1|4792.2|4789.4|14
1609202170000|2020-12-29 00:36:10|4792.7|4789.9|4792.9|4790.1|4793.1|4790.3|4792.7|4789.9|1
1609202180000|2020-12-29 00:36:20|||||||||1
1609202190000|2020-12-29 00:36:30|||||||||1
1609202200000|2020-12-29 00:36:40|||||||||1
1609202210000|2020-12-29 00:36:50|||||||||1
1609202220000|2020-12-29 00:37:00|||||||||1
1609202240000|2020-12-29 00:37:20|||||||||1
1609202250000|2020-12-29 00:37:30|||||||||1
1609202260000|2020-12-29 00:37:40|||||||||4
1609202290000|2020-12-29 00:38:10|||||||||3
1609202300000|2020-12-29 00:38:20|4792.2|4789.4|4792.1|4789.3|4792.2|4789.4|4792.1|4789.3|8
1609202320000|2020-12-29 00:38:40|||||||||2
1609202360000|2020-12-29 00:39:20|4791.4|4788.6|4791.1|4788.3|4791.4|4788.6|4791.1|4788.3|12
1609202370000|2020-12-29 00:39:30|||||||||1
1609202380000|2020-12-29 00:39:40|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|0
1609202400000|2020-12-29 00:40:00|||||||||8
1609202410000|2020-12-29 00:40:10|||||||||1
1609202480000|2020-12-29 00:41:20|||||||||1
1609202490000|2020-12-29 00:41:30|||||||||1
1609202510000|2020-12-29 00:41:50|||||||||2
1609202540000|2020-12-29 00:42:20|||||||||1
1609202550000|2020-12-29 00:42:30|4790.2|4787.4|4790.9|4788.1|4790.9|4788.1|4790.2|4787.4|14
1609202570000|2020-12-29 00:42:50|4790.2|4787.4|4790.9|4788.1|4790.9|4788.1|4790.2|4787.4|10
1609202580000|2020-12-29 00:43:00|||||||||1
1609202640000|2020-12-29 00:44:00|||||||||2
1609202660000|2020-12-29 00:44:20|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|1
1609202670000|2020-12-29 00:44:30|||||||||1
1609202680000|2020-12-29 00:44:40|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4789.9|4787.1|18
1609202690000|2020-12-29 00:44:50|4790.6|4787.8|4790.1|4787.3|4790.6|4787.8|4790.1|4787.3|0
1609202700000|2020-12-29 00:45:00|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|10
1609202740000|2020-12-29 00:45:40|||||||||1
1609202760000|2020-12-29 00:46:00|4791.1|4788.3|4790.9|4788.1|4791.1|4788.3|4790.9|4788.1|1
1609202800000|2020-12-29 00:46:40|4791.1|4788.3|4790.9|4788.1|4791.1|4788.3|4790.9|4788.1|0
1609202810000|2020-12-29 00:46:50|4791.1|4788.3|4790.9|4788.1|4791.1|4788.3|4790.7|4787.9|1
1609202840000|2020-12-29 00:47:20|||||||||4
1609202870000|2020-12-29 00:47:50|||||||||3
1609202880000|2020-12-29 00:48:00|||||||||1
1609202890000|2020-12-29 00:48:10|||||||||1
1609202900000|2020-12-29 00:48:20|4791.1|4788.3|4790.9|4788.1|4791.1|4788.3|4790.9|4788.1|0
1609202950000|2020-12-29 00:49:10|||||||||1
1609202960000|2020-12-29 00:49:20|||||||||1
1609202980000|2020-12-29 00:49:40|||||||||3
1609203000000|2020-12-29 00:50:00|||||||||2
1609203010000|2020-12-29 00:50:10|||||||||1
1609203070000|2020-12-29 00:51:10|||||||||1
1609203080000|2020-12-29 00:51:20|4790.6|4787.8|4789.9|4787.1|4790.6|4787.8|4789.7|4786.9|11
1609203090000|2020-12-29 00:51:30|4789.7|4786.9|4790.1|4787.3|4790.2|4787.4|4789.7|4786.9|19
1609203100000|2020-12-29 00:51:40|4789.9|4787.1|4789.9|4787.1|4790.7|4787.9|4789.9|4787.1|8
1609203110000|2020-12-29 00:51:50|4790.1|4787.3|4789.9|4787.1|4790.1|4787.3|4789.9|4787.1|0
1609203120000|2020-12-29 00:52:00|4790.1|4787.3|4789.9|4787.1|4790.1|4787.3|4789.9|4787.1|0
1609203150000|2020-12-29 00:52:30|||||||||2
1609203170000|2020-12-29 00:52:50|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|4789.7|4786.9|3
1609203180000|2020-12-29 00:53:00|4789.9|4787.1|4789.7|4786.9|4789.9|4787.1|4789.7|4786.9|0
1609203200000|2020-12-29 00:53:20|4789.9|4787.1|4789.9|4787.1|4789.9|4787.1|4789.7|4786.9|0
1609203230000|2020-12-29 00:53:50|4790.1|4787.3|4789.9|4787.1|4790.1|4787.3|4789.9|4787.1|3
1609203240000|2020-12-29 00:54:00|4790.2|4787.4|4790.7|4787.9|4790.7|4787.9|4789.9|4787.1|7
1609203250000|2020-12-29 00:54:10|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|4790.9|4788.1|3
1609203270000|2020-12-29 00:54:30|||||||||1
1609203290000|2020-12-29 00:54:50|4791.1|4788.3|4791.9|4789.1|4791.9|4789.1|4791.1|4788.3|3
1609203300000|2020-12-29 00:55:00|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.7|4788.9|3
1609203310000|2020-12-29 00:55:10|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.7|4788.9|3
1609203320000|2020-12-29 00:55:20|||||||||1
1609203340000|2020-12-29 00:55:40|4791.7|4788.9|4790.9|4788.1|4791.7|4788.9|4790.9|4788.1|3
1609203350000|2020-12-29 00:55:50|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.7|4788.9|2
1609203360000|2020-12-29 00:56:00|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.4|4788.6|2
1609203370000|2020-12-29 00:56:10|||||||||1
1609203400000|2020-12-29 00:56:40|||||||||1
1609203420000|2020-12-29 00:57:00|||||||||1
1609203440000|2020-12-29 00:57:20|4792.2|4789.4|4792.9|4790.1|4792.9|4790.1|4792.2|4789.4|29
1609203450000|2020-12-29 00:57:30|4792.7|4789.9|4792.9|4790.1|4792.9|4790.1|4792.7|4789.9|2
1609203480000|2020-12-29 00:58:00|4792.1|4789.3|4791.9|4789.1|4792.1|4789.3|4791.9|4789.1|3
1609203490000|2020-12-29 00:58:10|||||||||2
1609203500000|2020-12-29 00:58:20|4791.7|4788.9|4791.9|4789.1|4791.9|4789.1|4791.7|4788.9|1
1609203510000|2020-12-29 00:58:30|4792.6|4789.8|4792.9|4790.1|4792.9|4790.1|4792.6|4789.8|8
1609203530000|2020-12-29 00:58:50|4792.7|4789.9|4791.9|4789.1|4792.9|4790.1|4791.6|4788.8|41
1609203550000|2020-12-29 00:59:10|4792.1|4789.3|4791.9|4789.1|4792.1|4789.3|4791.9|4789.1|1
1609203560000|2020-12-29 00:59:20|||||||||1
1609203570000|2020-12-29 00:59:30|||||||||1
1609203600000|2020-12-29 01:00:00|4791.7|4788.9|4797.9|4795.1|4797.9|4795.1|4790.7|4787.9|167
1609203610000|2020-12-29 01:00:10|4798.1|4795.3|4796.1|4793.3|4799.1|4796.3|4794.9|4792.1|113
1609203620000|2020-12-29 01:00:20|4795.9|4793.1|4796.9|4794.1|4796.9|4794.1|4795.1|4792.3|29
1609203630000|2020-12-29 01:00:30|4797.6|4794.8|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|21
1609203640000|2020-12-29 01:00:40|4797.6|4794.8|4798.9|4796.1|4799.1|4796.3|4797.1|4794.3|72
1609203650000|2020-12-29 01:00:50|4798.6|4795.8|4796.9|4794.1|4798.9|4796.1|4796.9|4794.1|28
1609203660000|2020-12-29 01:01:00|4797.6|4794.8|4797.9|4795.1|4798.1|4795.3|4796.9|4794.1|53
1609203670000|2020-12-29 01:01:10|4798.1|4795.3|4800.7|4797.9|4800.7|4797.9|4797.9|4795.1|67
1609203680000|2020-12-29 01:01:20|4801.7|4798.9|4800.9|4798.1|4802.4|4799.6|4800.9|4798.1|71
1609203690000|2020-12-29 01:01:30|4800.1|4797.3|4800.9|4798.1|4801.1|4798.3|4799.1|4796.3|34
1609203700000|2020-12-29 01:01:40|||||||||16
1609203710000|2020-12-29 01:01:50|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4799.9|4797.1|32
1609203720000|2020-12-29 01:02:00|4801.9|4799.1|4801.9|4799.1|4801.9|4799.1|4801.1|4798.3|43
1609203730000|2020-12-29 01:02:10|4801.4|4798.6|4801.9|4799.1|4801.9|4799.1|4801.1|4798.3|30
1609203740000|2020-12-29 01:02:20|4802.1|4799.3|4804.9|4802.1|4805.7|4802.9|4801.9|4799.1|71
1609203750000|2020-12-29 01:02:30|4804.3|4801.5|4802.9|4800.1|4804.4|4801.6|4802.9|4800.1|14
1609203760000|2020-12-29 01:02:40|4802.3|4799.5|4801.9|4799.1|4802.7|4799.9|4801.9|4799.1|13
1609203770000|2020-12-29 01:02:50|4801.3|4798.5|4801.9|4799.1|4801.9|4799.1|4801.3|4798.5|15
1609203780000|2020-12-29 01:03:00|4801.4|4798.6|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|17
1609203790000|2020-12-29 01:03:10|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4800.9|4798.1|9
1609203800000|2020-12-29 01:03:20|4801.4|4798.6|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|4
1609203810000|2020-12-29 01:03:30|4801.6|4798.8|4803.9|4801.1|4803.9|4801.1|4801.1|4798.3|16
1609203820000|2020-12-29 01:03:40|4804.1|4801.3|4804.9|4802.1|4805.1|4802.3|4804.1|4801.3|17
1609203830000|2020-12-29 01:03:50|4804.4|4801.6|4803.6|4800.8|4804.9|4802.1|4803.6|4800.8|39
1609203840000|2020-12-29 01:04:00|4803.9|4801.1|4803.9|4801.1|4803.9|4801.1|4803.6|4800.8|2
1609203850000|2020-12-29 01:04:10|4803.3|4800.5|4803.9|4801.1|4803.9|4801.1|4802.6|4799.8|20
1609203860000|2020-12-29 01:04:20|4803.3|4800.5|4803.9|4801.1|4804.1|4801.3|4802.9|4800.1|26
1609203870000|2020-12-29 01:04:30|4804.7|4801.9|4806.1|4803.3|4806.9|4804.1|4804.7|4801.9|77
1609203880000|2020-12-29 01:04:40|4805.9|4803.1|4805.1|4802.3|4806.1|4803.3|4805.1|4802.3|16
1609203890000|2020-12-29 01:04:50|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|4804.1|4801.3|81
1609203900000|2020-12-29 01:05:00|4804.1|4801.3|4804.9|4802.1|4804.9|4802.1|4803.9|4801.1|14
1609203910000|2020-12-29 01:05:10|4805.1|4802.3|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|15
1609203920000|2020-12-29 01:05:20|4805.6|4802.8|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|8
1609203930000|2020-12-29 01:05:30|4804.6|4801.8|4803.9|4801.1|4804.6|4801.8|4803.9|4801.1|3
1609203940000|2020-12-29 01:05:40|4803.6|4800.8|4803.6|4800.8|4803.9|4801.1|4803.1|4800.3|25
1609203950000|2020-12-29 01:05:50|4803.9|4801.1|4803.3|4800.5|4804.1|4801.3|4803.3|4800.5|3
1609203960000|2020-12-29 01:06:00|4803.1|4800.3|4803.9|4801.1|4803.9|4801.1|4803.1|4800.3|11
1609203970000|2020-12-29 01:06:10|4803.3|4800.5|4802.9|4800.1|4803.9|4801.1|4802.4|4799.6|12
1609203980000|2020-12-29 01:06:20|4804.6|4801.8|4806.9|4804.1|4806.9|4804.1|4804.6|4801.8|120
1609203990000|2020-12-29 01:06:30|4807.1|4804.3|4806.9|4804.1|4807.2|4804.4|4806.9|4804.1|13
1609204000000|2020-12-29 01:06:40|4807.1|4804.3|4807.7|4804.9|4807.7|4804.9|4806.9|4804.1|33
1609204010000|2020-12-29 01:06:50|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4806.9|4804.1|20
1609204020000|2020-12-29 01:07:00|4807.4|4804.6|4807.4|4804.6|4807.9|4805.1|4806.9|4804.1|34
1609204030000|2020-12-29 01:07:10|4807.7|4804.9|4807.7|4804.9|4807.9|4805.1|4807.7|4804.9|4
1609204040000|2020-12-29 01:07:20|4806.9|4804.1|4806.1|4803.3|4806.9|4804.1|4806.1|4803.3|30
1609204050000|2020-12-29 01:07:30|4805.4|4802.6|4805.9|4803.1|4805.9|4803.1|4804.9|4802.1|8
1609204060000|2020-12-29 01:07:40|4805.7|4802.9|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|7
1609204070000|2020-12-29 01:07:50|4805.2|4802.4|4804.9|4802.1|4805.2|4802.4|4804.9|4802.1|3
1609204080000|2020-12-29 01:08:00|4805.1|4802.3|4805.6|4802.8|4805.6|4802.8|4805.1|4802.3|5
1609204090000|2020-12-29 01:08:10|4805.1|4802.3|4804.9|4802.1|4805.1|4802.3|4804.9|4802.1|4
1609204100000|2020-12-29 01:08:20|4805.9|4803.1|4805.9|4803.1|4806.1|4803.3|4805.1|4802.3|12
1609204110000|2020-12-29 01:08:30|4806.1|4803.3|4804.9|4802.1|4806.1|4803.3|4804.9|4802.1|5
1609204120000|2020-12-29 01:08:40|||||||||2
1609204130000|2020-12-29 01:08:50|||||||||5
1609204140000|2020-12-29 01:09:00|4804.6|4801.8|4805.1|4802.3|4805.1|4802.3|4804.6|4801.8|13
1609204150000|2020-12-29 01:09:10|||||||||2
1609204160000|2020-12-29 01:09:20|4804.9|4802.1|4804.9|4802.1|4805.1|4802.3|4804.1|4801.3|10
1609204170000|2020-12-29 01:09:30|4804.6|4801.8|4805.9|4803.1|4806.1|4803.3|4804.6|4801.8|29
1609204180000|2020-12-29 01:09:40|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|1
1609204190000|2020-12-29 01:09:50|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|1
1609204200000|2020-12-29 01:10:00|4806.1|4803.3|4806.9|4804.1|4807.1|4804.3|4806.1|4803.3|9
1609204210000|2020-12-29 01:10:10|4807.1|4804.3|4808.9|4806.1|4809.6|4806.8|4807.1|4804.3|38
1609204220000|2020-12-29 01:10:20|4809.1|4806.3|4808.1|4805.3|4809.1|4806.3|4807.9|4805.1|8
1609204230000|2020-12-29 01:10:30|4808.7|4805.9|4810.1|4807.3|4810.1|4807.3|4808.1|4805.3|18
1609204240000|2020-12-29 01:10:40|4809.9|4807.1|4809.9|4807.1|4809.9|4807.1|4809.1|4806.3|4
1609204250000|2020-12-29 01:10:50|4809.1|4806.3|4808.1|4805.3|4809.6|4806.8|4808.1|4805.3|12
1609204260000|2020-12-29 01:11:00|||||||||2
1609204270000|2020-12-29 01:11:10|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.9|4805.1|1
1609204280000|2020-12-29 01:11:20|4807.9|4805.1|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|7
1609204290000|2020-12-29 01:11:30|4807.1|4804.3|4806.9|4804.1|4807.1|4804.3|4806.9|4804.1|11
1609204300000|2020-12-29 01:11:40|4807.1|4804.3|4806.9|4804.1|4807.1|4804.3|4806.9|4804.1|2
1609204310000|2020-12-29 01:11:50|4807.1|4804.3|4806.9|4804.1|4807.1|4804.3|4806.9|4804.1|2
1609204320000|2020-12-29 01:12:00|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|3
1609204330000|2020-12-29 01:12:10|4806.9|4804.1|4807.1|4804.3|4807.1|4804.3|4806.9|4804.1|1
1609204340000|2020-12-29 01:12:20|4806.9|4804.1|4807.9|4805.1|4807.9|4805.1|4806.9|4804.1|6
1609204350000|2020-12-29 01:12:30|4807.7|4804.9|4807.1|4804.3|4807.7|4804.9|4807.1|4804.3|35
1609204360000|2020-12-29 01:12:40|||||||||2
1609204370000|2020-12-29 01:12:50|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|11
1609204380000|2020-12-29 01:13:00|4805.9|4803.1|4805.1|4802.3|4805.9|4803.1|4804.9|4802.1|5
1609204390000|2020-12-29 01:13:10|4804.9|4802.1|4805.1|4802.3|4805.1|4802.3|4804.9|4802.1|3
1609204400000|2020-12-29 01:13:20|4804.9|4802.1|4802.9|4800.1|4805.1|4802.3|4802.9|4800.1|42
1609204410000|2020-12-29 01:13:30|4803.1|4800.3|4803.1|4800.3|4803.9|4801.1|4802.9|4800.1|49
1609204420000|2020-12-29 01:13:40|4802.8|4800|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|12
1609204430000|2020-12-29 01:13:50|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4801.9|4799.1|13
1609204440000|2020-12-29 01:14:00|4803.1|4800.3|4803.9|4801.1|4803.9|4801.1|4802.9|4800.1|12
1609204450000|2020-12-29 01:14:10|4804.1|4801.3|4805.1|4802.3|4806.1|4803.3|4803.9|4801.1|39
1609204460000|2020-12-29 01:14:20|4804.9|4802.1|4803.9|4801.1|4805.1|4802.3|4803.9|4801.1|21
1609204470000|2020-12-29 01:14:30|4803.6|4800.8|4802.9|4800.1|4803.9|4801.1|4802.9|4800.1|13
1609204480000|2020-12-29 01:14:40|||||||||3
1609204490000|2020-12-29 01:14:50|4802.6|4799.8|4801.9|4799.1|4802.6|4799.8|4801.9|4799.1|11
1609204500000|2020-12-29 01:15:00|4802.1|4799.3|4803.1|4800.3|4803.9|4801.1|4802.1|4799.3|27
1609204510000|2020-12-29 01:15:10|4802.9|4800.1|4803.7|4800.9|4803.7|4800.9|4802.9|4800.1|1
1609204520000|2020-12-29 01:15:20|4803.9|4801.1|4802.9|4800.1|4804.1|4801.3|4802.9|4800.1|12
1609204530000|2020-12-29 01:15:30|4803.1|4800.3|4802.9|4800.1|4803.1|4800.3|4802.9|4800.1|4
1609204540000|2020-12-29 01:15:40|||||||||1
1609204550000|2020-12-29 01:15:50|||||||||1
1609204560000|2020-12-29 01:16:00|4803.1|4800.3|4803.9|4801.1|4803.9|4801.1|4803.1|4800.3|36
1609204570000|2020-12-29 01:16:10|4804.1|4801.3|4802.9|4800.1|4804.1|4801.3|4802.9|4800.1|6
1609204580000|2020-12-29 01:16:20|4802.6|4799.8|4802.1|4799.3|4802.6|4799.8|4802.1|4799.3|3
1609204590000|2020-12-29 01:16:30|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.6|4799.8|19
1609204600000|2020-12-29 01:16:40|||||||||2
1609204610000|2020-12-29 01:16:50|||||||||1
1609204620000|2020-12-29 01:17:00|4802.7|4799.9|4802.9|4800.1|4802.9|4800.1|4802.1|4799.3|14
1609204630000|2020-12-29 01:17:10|||||||||1
1609204640000|2020-12-29 01:17:20|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|9
1609204650000|2020-12-29 01:17:30|4802.9|4800.1|4803.9|4801.1|4803.9|4801.1|4802.9|4800.1|6
1609204660000|2020-12-29 01:17:40|4804.7|4801.9|4803.9|4801.1|4804.7|4801.9|4803.9|4801.1|11
1609204670000|2020-12-29 01:17:50|4804.1|4801.3|4805.6|4802.8|4805.6|4802.8|4804.1|4801.3|19
1609204680000|2020-12-29 01:18:00|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.9|4802.1|3
1609204690000|2020-12-29 01:18:10|4804.9|4802.1|4804.1|4801.3|4805.1|4802.3|4804.1|4801.3|4
1609204700000|2020-12-29 01:18:20|||||||||1
1609204710000|2020-12-29 01:18:30|4804.3|4801.5|4804.1|4801.3|4804.4|4801.6|4804.1|4801.3|9
1609204720000|2020-12-29 01:18:40|4804.4|4801.6|4804.9|4802.1|4805.1|4802.3|4804.4|4801.6|3
1609204730000|2020-12-29 01:18:50|4804.6|4801.8|4804.1|4801.3|4804.9|4802.1|4804.1|4801.3|2
1609204740000|2020-12-29 01:19:00|4804.7|4801.9|4804.9|4802.1|4805.1|4802.3|4804.1|4801.3|3
1609204750000|2020-12-29 01:19:10|4805.1|4802.3|4804.9|4802.1|4806.1|4803.3|4804.9|4802.1|10
1609204760000|2020-12-29 01:19:20|4805.1|4802.3|4804.9|4802.1|4805.1|4802.3|4804.9|4802.1|0
1609204770000|2020-12-29 01:19:30|4805.9|4803.1|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|2
1609204780000|2020-12-29 01:19:40|4805.1|4802.3|4805.1|4802.3|4805.9|4803.1|4804.9|4802.1|1
1609204790000|2020-12-29 01:19:50|4805.6|4802.8|4805.1|4802.3|4805.9|4803.1|4805.1|4802.3|4
1609204800000|2020-12-29 01:20:00|4804.9|4802.1|4806.9|4804.1|4806.9|4804.1|4804.9|4802.1|7
1609204810000|2020-12-29 01:20:10|4806.1|4803.3|4806.1|4803.3|4806.4|4803.6|4806.1|4803.3|9
1609204820000|2020-12-29 01:20:20|4806.3|4803.5|4806.9|4804.1|4807.1|4804.3|4806.1|4803.3|3
1609204830000|2020-12-29 01:20:30|4807.1|4804.3|4806.9|4804.1|4807.1|4804.3|4806.9|4804.1|4
1609204840000|2020-12-29 01:20:40|4807.1|4804.3|4807.9|4805.1|4807.9|4805.1|4807.1|4804.3|6
1609204850000|2020-12-29 01:20:50|4807.3|4804.5|4806.9|4804.1|4807.3|4804.5|4806.9|4804.1|3
1609204860000|2020-12-29 01:21:00|4807.1|4804.3|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|6
1609204870000|2020-12-29 01:21:10|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|1
1609204880000|2020-12-29 01:21:20|4807.9|4805.1|4806.9|4804.1|4807.9|4805.1|4806.9|4804.1|15
1609204890000|2020-12-29 01:21:30|||||||||1
1609204900000|2020-12-29 01:21:40|4805.9|4803.1|4805.9|4803.1|4806.1|4803.3|4805.9|4803.1|8
1609204910000|2020-12-29 01:21:50|4805.1|4802.3|4804.9|4802.1|4805.1|4802.3|4804.9|4802.1|5
1609204920000|2020-12-29 01:22:00|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|15
1609204940000|2020-12-29 01:22:20|4804.9|4802.1|4804.9|4802.1|4805.1|4802.3|4804.9|4802.1|0
1609204950000|2020-12-29 01:22:30|4804.7|4801.9|4804.6|4801.8|4804.7|4801.9|4804.1|4801.3|11
1609204960000|2020-12-29 01:22:40|4804.9|4802.1|4804.1|4801.3|4804.9|4802.1|4804.1|4801.3|4
1609204970000|2020-12-29 01:22:50|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|10
1609204980000|2020-12-29 01:23:00|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4
1609204990000|2020-12-29 01:23:10|4804.4|4801.6|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|15
1609205000000|2020-12-29 01:23:20|4804.9|4802.1|4804.1|4801.3|4804.9|4802.1|4804.1|4801.3|2
1609205010000|2020-12-29 01:23:30|||||||||1
1609205020000|2020-12-29 01:23:40|4803.9|4801.1|4804.1|4801.3|4804.1|4801.3|4803.9|4801.1|0
1609205030000|2020-12-29 01:23:50|4803.9|4801.1|4802.1|4799.3|4803.9|4801.1|4802.1|4799.3|25
1609205040000|2020-12-29 01:24:00|4801.9|4799.1|4801.9|4799.1|4801.9|4799.1|4801.6|4798.8|24
1609205050000|2020-12-29 01:24:10|4802.1|4799.3|4801.9|4799.1|4802.1|4799.3|4801.9|4799.1|2
1609205060000|2020-12-29 01:24:20|4801.3|4798.5|4800.6|4797.8|4801.3|4798.5|4799.9|4797.1|66
1609205070000|2020-12-29 01:24:30|4800.3|4797.5|4800.1|4797.3|4800.4|4797.6|4799.9|4797.1|10
1609205080000|2020-12-29 01:24:40|4799.1|4796.3|4799.9|4797.1|4799.9|4797.1|4799.1|4796.3|16
1609205090000|2020-12-29 01:24:50|4799.1|4796.3|4799.6|4796.8|4799.9|4797.1|4799.1|4796.3|12
1609205100000|2020-12-29 01:25:00|4799.3|4796.5|4800.1|4797.3|4800.1|4797.3|4798.9|4796.1|23
1609205110000|2020-12-29 01:25:10|4800.6|4797.8|4801.1|4798.3|4801.1|4798.3|4800.6|4797.8|6
1609205120000|2020-12-29 01:25:20|4800.9|4798.1|4800.6|4797.8|4800.9|4798.1|4799.9|4797.1|7
1609205130000|2020-12-29 01:25:30|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|5
1609205140000|2020-12-29 01:25:40|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|1
1609205150000|2020-12-29 01:25:50|||||||||2
1609205160000|2020-12-29 01:26:00|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|3
1609205190000|2020-12-29 01:26:30|4801.7|4798.9|4801.9|4799.1|4801.9|4799.1|4801.7|4798.9|5
1609205220000|2020-12-29 01:27:00|4802.1|4799.3|4802.6|4799.8|4802.9|4800.1|4801.9|4799.1|13
1609205230000|2020-12-29 01:27:10|4802.3|4799.5|4802.1|4799.3|4802.3|4799.5|4802.1|4799.3|2
1609205240000|2020-12-29 01:27:20|4802.3|4799.5|4802.6|4799.8|4802.6|4799.8|4802.1|4799.3|5
1609205250000|2020-12-29 01:27:30|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|2
1609205260000|2020-12-29 01:27:40|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|2
1609205270000|2020-12-29 01:27:50|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|0
1609205280000|2020-12-29 01:28:00|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|27
1609205300000|2020-12-29 01:28:20|||||||||1
1609205320000|2020-12-29 01:28:40|||||||||2
1609205330000|2020-12-29 01:28:50|4801.7|4798.9|4802.1|4799.3|4802.1|4799.3|4801.7|4798.9|9
1609205340000|2020-12-29 01:29:00|4801.9|4799.1|4801.9|4799.1|4801.9|4799.1|4801.9|4799.1|5
1609205350000|2020-12-29 01:29:10|4802.1|4799.3|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|13
1609205360000|2020-12-29 01:29:20|4802.7|4799.9|4801.9|4799.1|4802.7|4799.9|4801.9|4799.1|7
1609205370000|2020-12-29 01:29:30|4801.3|4798.5|4800.9|4798.1|4801.9|4799.1|4800.6|4797.8|9
1609205380000|2020-12-29 01:29:40|4801.1|4798.3|4800.9|4798.1|4801.1|4798.3|4800.9|4798.1|1
1609205390000|2020-12-29 01:29:50|||||||||3
1609205400000|2020-12-29 01:30:00|4800.3|4797.5|4799.6|4796.8|4800.3|4797.5|4799.1|4796.3|13
1609205410000|2020-12-29 01:30:10|4799.1|4796.3|4799.9|4797.1|4800.1|4797.3|4798.1|4795.3|32
1609205420000|2020-12-29 01:30:20|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4799.9|4797.1|8
1609205430000|2020-12-29 01:30:30|4800.9|4798.1|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|1
1609205440000|2020-12-29 01:30:40|4799.9|4797.1|4800.1|4797.3|4800.1|4797.3|4799.6|4796.8|5
1609205450000|2020-12-29 01:30:50|4800.7|4797.9|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|8
1609205460000|2020-12-29 01:31:00|4800.4|4797.6|4801.1|4798.3|4801.1|4798.3|4800.4|4797.6|4
1609205470000|2020-12-29 01:31:10|4801.7|4798.9|4801.9|4799.1|4802.1|4799.3|4801.1|4798.3|4
1609205480000|2020-12-29 01:31:20|4801.6|4798.8|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|11
1609205490000|2020-12-29 01:31:30|4801.6|4798.8|4799.9|4797.1|4801.6|4798.8|4799.3|4796.5|24
1609205500000|2020-12-29 01:31:40|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|2
1609205510000|2020-12-29 01:31:50|4800.4|4797.6|4799.9|4797.1|4800.9|4798.1|4799.9|4797.1|12
1609205520000|2020-12-29 01:32:00|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|2
1609205530000|2020-12-29 01:32:10|4800.9|4798.1|4801.6|4798.8|4802.1|4799.3|4800.9|4798.1|16
1609205540000|2020-12-29 01:32:20|4801.9|4799.1|4801.1|4798.3|4801.9|4799.1|4801.1|4798.3|11
1609205550000|2020-12-29 01:32:30|4801.3|4798.5|4801.1|4798.3|4801.9|4799.1|4801.1|4798.3|7
1609205560000|2020-12-29 01:32:40|||||||||1
1609205570000|2020-12-29 01:32:50|4800.1|4797.3|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|12
1609205580000|2020-12-29 01:33:00|4800.6|4797.8|4802.1|4799.3|4802.1|4799.3|4800.6|4797.8|9
1609205590000|2020-12-29 01:33:10|4802.4|4799.6|4802.1|4799.3|4802.6|4799.8|4802.1|4799.3|7
1609205600000|2020-12-29 01:33:20|4802.7|4799.9|4802.9|4800.1|4803.1|4800.3|4802.7|4799.9|13
1609205610000|2020-12-29 01:33:30|4803.1|4800.3|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|21
1609205620000|2020-12-29 01:33:40|4802.3|4799.5|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|10
1609205630000|2020-12-29 01:33:50|4802.9|4800.1|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|25
1609205640000|2020-12-29 01:34:00|4801.9|4799.1|4802.1|4799.3|4802.6|4799.8|4801.9|4799.1|3
1609205650000|2020-12-29 01:34:10|4802.7|4799.9|4802.9|4800.1|4803.1|4800.3|4802.7|4799.9|16
1609205660000|2020-12-29 01:34:20|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|1
1609205670000|2020-12-29 01:34:30|4802.9|4800.1|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|1
1609205680000|2020-12-29 01:34:40|4802.3|4799.5|4802.1|4799.3|4802.9|4800.1|4802.1|4799.3|7
1609205690000|2020-12-29 01:34:50|4802.6|4799.8|4802.9|4800.1|4802.9|4800.1|4802.6|4799.8|0
1609205700000|2020-12-29 01:35:00|4802.6|4799.8|4804.1|4801.3|4804.1|4801.3|4802.6|4799.8|12
1609205710000|2020-12-29 01:35:10|4803.9|4801.1|4803.1|4800.3|4803.9|4801.1|4803.1|4800.3|2
1609205720000|2020-12-29 01:35:20|4802.9|4800.1|4802.1|4799.3|4802.9|4800.1|4802.1|4799.3|11
1609205730000|2020-12-29 01:35:30|4802.7|4799.9|4802.9|4800.1|4803.1|4800.3|4802.7|4799.9|0
1609205740000|2020-12-29 01:35:40|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|0
1609205760000|2020-12-29 01:36:00|4802.9|4800.1|4803.6|4800.8|4803.6|4800.8|4802.4|4799.6|17
1609205770000|2020-12-29 01:36:10|4803.9|4801.1|4803.6|4800.8|4803.9|4801.1|4803.1|4800.3|4
1609205780000|2020-12-29 01:36:20|4803.9|4801.1|4803.6|4800.8|4803.9|4801.1|4803.6|4800.8|0
1609205790000|2020-12-29 01:36:30|4803.9|4801.1|4804.1|4801.3|4804.1|4801.3|4803.9|4801.1|0
1609205800000|2020-12-29 01:36:40|4804.9|4802.1|4805.1|4802.3|4805.1|4802.3|4804.9|4802.1|10
1609205810000|2020-12-29 01:36:50|4804.9|4802.1|4804.4|4801.6|4804.9|4802.1|4804.1|4801.3|11
1609205820000|2020-12-29 01:37:00|4804.1|4801.3|4804.1|4801.3|4804.4|4801.6|4804.1|4801.3|2
1609205830000|2020-12-29 01:37:10|4804.6|4801.8|4804.9|4802.1|4804.9|4802.1|4804.1|4801.3|14
1609205840000|2020-12-29 01:37:20|4804.6|4801.8|4804.9|4802.1|4804.9|4802.1|4804.1|4801.3|3
1609205850000|2020-12-29 01:37:30|4804.6|4801.8|4804.1|4801.3|4804.6|4801.8|4804.1|4801.3|4
1609205860000|2020-12-29 01:37:40|4804.6|4801.8|4804.6|4801.8|4804.9|4802.1|4804.6|4801.8|2
1609205870000|2020-12-29 01:37:50|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|4804.1|4801.3|1
1609205880000|2020-12-29 01:38:00|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|5
1609205890000|2020-12-29 01:38:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|5
1609205900000|2020-12-29 01:38:20|4804.4|4801.6|4804.9|4802.1|4805.1|4802.3|4804.4|4801.6|10
1609205910000|2020-12-29 01:38:30|4805.1|4802.3|4804.9|4802.1|4805.1|4802.3|4804.9|4802.1|1
1609205920000|2020-12-29 01:38:40|||||||||1
1609205930000|2020-12-29 01:38:50|||||||||4
1609205940000|2020-12-29 01:39:00|4804.1|4801.3|4804.1|4801.3|4804.9|4802.1|4804.1|4801.3|16
1609205960000|2020-12-29 01:39:20|||||||||1
1609205970000|2020-12-29 01:39:30|||||||||1
1609205980000|2020-12-29 01:39:40|4803.9|4801.1|4803.1|4800.3|4803.9|4801.1|4803.1|4800.3|5
1609206000000|2020-12-29 01:40:00|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.3|4799.5|12
1609206010000|2020-12-29 01:40:10|4802.6|4799.8|4802.9|4800.1|4802.9|4800.1|4802.6|4799.8|4
1609206020000|2020-12-29 01:40:20|4802.4|4799.6|4804.1|4801.3|4804.1|4801.3|4801.9|4799.1|24
1609206030000|2020-12-29 01:40:30|4803.9|4801.1|4802.9|4800.1|4803.9|4801.1|4802.9|4800.1|10
1609206040000|2020-12-29 01:40:40|4803.1|4800.3|4802.9|4800.1|4803.1|4800.3|4802.9|4800.1|1
1609206050000|2020-12-29 01:40:50|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|0
1609206060000|2020-12-29 01:41:00|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|5
1609206070000|2020-12-29 01:41:10|4803.6|4800.8|4804.1|4801.3|4804.1|4801.3|4803.1|4800.3|4
1609206080000|2020-12-29 01:41:20|||||||||1
1609206090000|2020-12-29 01:41:30|4803.6|4800.8|4803.1|4800.3|4803.6|4800.8|4802.9|4800.1|1
1609206100000|2020-12-29 01:41:40|4802.9|4800.1|4803.3|4800.5|4803.6|4800.8|4802.9|4800.1|5
1609206110000|2020-12-29 01:41:50|4803.9|4801.1|4802.1|4799.3|4803.9|4801.1|4802.1|4799.3|1
1609206120000|2020-12-29 01:42:00|4801.9|4799.1|4803.1|4800.3|4803.1|4800.3|4801.9|4799.1|7
1609206130000|2020-12-29 01:42:10|4802.4|4799.6|4802.9|4800.1|4803.1|4800.3|4802.4|4799.6|23
1609206140000|2020-12-29 01:42:20|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|0
1609206150000|2020-12-29 01:42:30|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|2
1609206160000|2020-12-29 01:42:40|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|3
1609206170000|2020-12-29 01:42:50|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|0
1609206180000|2020-12-29 01:43:00|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|2
1609206190000|2020-12-29 01:43:10|4803.9|4801.1|4803.9|4801.1|4804.1|4801.3|4803.9|4801.1|17
1609206200000|2020-12-29 01:43:20|||||||||2
1609206210000|2020-12-29 01:43:30|4804.1|4801.3|4802.1|4799.3|4804.6|4801.8|4801.9|4799.1|22
1609206220000|2020-12-29 01:43:40|4801.9|4799.1|4802.9|4800.1|4802.9|4800.1|4801.9|4799.1|6
1609206230000|2020-12-29 01:43:50|4803.1|4800.3|4802.9|4800.1|4803.1|4800.3|4802.9|4800.1|2
1609206240000|2020-12-29 01:44:00|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|19
1609206250000|2020-12-29 01:44:10|||||||||2
1609206260000|2020-12-29 01:44:20|4802.9|4800.1|4803.1|4800.3|4803.7|4800.9|4802.9|4800.1|9
1609206270000|2020-12-29 01:44:30|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|0
1609206280000|2020-12-29 01:44:40|4802.4|4799.6|4801.9|4799.1|4802.4|4799.6|4801.9|4799.1|4
1609206290000|2020-12-29 01:44:50|4802.1|4799.3|4802.1|4799.3|4802.4|4799.6|4802.1|4799.3|1
1609206300000|2020-12-29 01:45:00|4802.7|4799.9|4802.1|4799.3|4802.9|4800.1|4802.1|4799.3|17
1609206310000|2020-12-29 01:45:10|4802.4|4799.6|4802.1|4799.3|4802.4|4799.6|4802.1|4799.3|2
1609206320000|2020-12-29 01:45:20|4801.9|4799.1|4801.9|4799.1|4802.1|4799.3|4801.9|4799.1|0
1609206340000|2020-12-29 01:45:40|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|1
1609206350000|2020-12-29 01:45:50|4802.3|4799.5|4803.1|4800.3|4803.1|4800.3|4802.3|4799.5|4
1609206360000|2020-12-29 01:46:00|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|2
1609206370000|2020-12-29 01:46:10|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4803.1|4800.3|10
1609206380000|2020-12-29 01:46:20|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4803.1|4800.3|2
1609206390000|2020-12-29 01:46:30|||||||||3
1609206400000|2020-12-29 01:46:40|4804.1|4801.3|4805.9|4803.1|4805.9|4803.1|4804.1|4801.3|33
1609206410000|2020-12-29 01:46:50|||||||||27
1609206420000|2020-12-29 01:47:00|4806.8|4804|4806.9|4804.1|4807.1|4804.3|4805.9|4803.1|10
1609206430000|2020-12-29 01:47:10|4807.1|4804.3|4806.9|4804.1|4807.1|4804.3|4806.9|4804.1|5
1609206440000|2020-12-29 01:47:20|||||||||2
1609206450000|2020-12-29 01:47:30|||||||||4
1609206460000|2020-12-29 01:47:40|4806.8|4804|4806.8|4804|4806.8|4804|4806.8|4804|1
1609206470000|2020-12-29 01:47:50|4806.1|4803.3|4805.9|4803.1|4806.8|4804|4805.9|4803.1|16
1609206480000|2020-12-29 01:48:00|4806.1|4803.3|4806.8|4804|4806.8|4804|4806.1|4803.3|4
1609206490000|2020-12-29 01:48:10|4806.9|4804.1|4806.8|4804|4806.9|4804.1|4806.8|4804|7
1609206500000|2020-12-29 01:48:20|4806.9|4804.1|4805.9|4803.1|4806.9|4804.1|4805.9|4803.1|9
1609206510000|2020-12-29 01:48:30|4806.9|4804.1|4806.9|4804.1|4806.9|4804.1|4806.9|4804.1|3
1609206520000|2020-12-29 01:48:40|||||||||1
1609206530000|2020-12-29 01:48:50|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|5
1609206540000|2020-12-29 01:49:00|4805.9|4803.1|4806.9|4804.1|4806.9|4804.1|4805.9|4803.1|15
1609206550000|2020-12-29 01:49:10|||||||||2
1609206560000|2020-12-29 01:49:20|4806.1|4803.3|4805.9|4803.1|4806.9|4804.1|4805.9|4803.1|5
1609206570000|2020-12-29 01:49:30|||||||||1
1609206580000|2020-12-29 01:49:40|||||||||2
1609206590000|2020-12-29 01:49:50|||||||||1
1609206600000|2020-12-29 01:50:00|4805.1|4802.3|4805.9|4803.1|4805.9|4803.1|4805.1|4802.3|11
1609206610000|2020-12-29 01:50:10|4805.6|4802.8|4805.1|4802.3|4805.6|4802.8|4805.1|4802.3|5
1609206620000|2020-12-29 01:50:20|||||||||2
1609206630000|2020-12-29 01:50:30|||||||||2
1609206640000|2020-12-29 01:50:40|4805.9|4803.1|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|5
1609206650000|2020-12-29 01:50:50|||||||||1
1609206660000|2020-12-29 01:51:00|4805.9|4803.1|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|6
1609206670000|2020-12-29 01:51:10|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|4805.1|4802.3|12
1609206680000|2020-12-29 01:51:20|4805.6|4802.8|4804.9|4802.1|4805.9|4803.1|4804.9|4802.1|11
1609206690000|2020-12-29 01:51:30|4805.1|4802.3|4806.1|4803.3|4806.1|4803.3|4804.9|4802.1|11
1609206700000|2020-12-29 01:51:40|4806.8|4804|4807.1|4804.3|4807.1|4804.3|4806.8|4804|20
1609206710000|2020-12-29 01:51:50|4806.9|4804.1|4807.1|4804.3|4807.1|4804.3|4806.9|4804.1|7
1609206720000|2020-12-29 01:52:00|4806.9|4804.1|4808.1|4805.3|4808.1|4805.3|4806.9|4804.1|19
1609206730000|2020-12-29 01:52:10|4807.9|4805.1|4809.1|4806.3|4809.3|4806.5|4807.9|4805.1|39
1609206740000|2020-12-29 01:52:20|4808.9|4806.1|4808.9|4806.1|4809.1|4806.3|4808.9|4806.1|3
1609206750000|2020-12-29 01:52:30|4809.1|4806.3|4808.6|4805.8|4809.1|4806.3|4808.6|4805.8|7
1609206760000|2020-12-29 01:52:40|4808.9|4806.1|4807.9|4805.1|4808.9|4806.1|4807.9|4805.1|4
1609206780000|2020-12-29 01:53:00|4808.1|4805.3|4808.6|4805.8|4808.6|4805.8|4808.1|4805.3|5
1609206790000|2020-12-29 01:53:10|4808.3|4805.5|4811.1|4808.3|4811.1|4808.3|4808.1|4805.3|44
1609206800000|2020-12-29 01:53:20|4810.9|4808.1|4810.1|4807.3|4811.1|4808.3|4810.1|4807.3|12
1609206810000|2020-12-29 01:53:30|4810.8|4808|4810.1|4807.3|4810.8|4808|4810.1|4807.3|34
1609206820000|2020-12-29 01:53:40|4809.9|4807.1|4809.1|4806.3|4809.9|4807.1|4809.1|4806.3|9
1609206830000|2020-12-29 01:53:50|||||||||1
1609206840000|2020-12-29 01:54:00|||||||||1
1609206850000|2020-12-29 01:54:10|4809.8|4807|4809.1|4806.3|4809.8|4807|4809.1|4806.3|8
1609206860000|2020-12-29 01:54:20|||||||||5
1609206870000|2020-12-29 01:54:30|4809.8|4807|4811.1|4808.3|4811.1|4808.3|4809.8|4807|13
1609206880000|2020-12-29 01:54:40|4810.9|4808.1|4810.1|4807.3|4811.1|4808.3|4810.1|4807.3|4
1609206890000|2020-12-29 01:54:50|4810.4|4807.6|4810.6|4807.8|4811.1|4808.3|4810.1|4807.3|10
1609206900000|2020-12-29 01:55:00|4810.3|4807.5|4809.9|4807.1|4810.6|4807.8|4809.1|4806.3|15
1609206910000|2020-12-29 01:55:10|4810.1|4807.3|4810.1|4807.3|4810.8|4808|4809.9|4807.1|23
1609206920000|2020-12-29 01:55:20|4810.4|4807.6|4810.1|4807.3|4811.9|4809.1|4810.1|4807.3|27
1609206930000|2020-12-29 01:55:30|4809.9|4807.1|4808.1|4805.3|4810.1|4807.3|4808.1|4805.3|18
1609206940000|2020-12-29 01:55:40|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.9|4805.1|4
1609206950000|2020-12-29 01:55:50|4808.4|4805.6|4808.9|4806.1|4808.9|4806.1|4808.4|4805.6|7
1609206960000|2020-12-29 01:56:00|4808.3|4805.5|4808.6|4805.8|4809.1|4806.3|4808.1|4805.3|6
1609206970000|2020-12-29 01:56:10|4808.9|4806.1|4809.1|4806.3|4809.1|4806.3|4808.9|4806.1|1
1609206990000|2020-12-29 01:56:30|||||||||1
1609207000000|2020-12-29 01:56:40|||||||||1
1609207010000|2020-12-29 01:56:50|4808.4|4805.6|4808.1|4805.3|4808.4|4805.6|4808.1|4805.3|3
1609207020000|2020-12-29 01:57:00|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.3|4804.5|24
1609207030000|2020-12-29 01:57:10|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.9|4805.1|6
1609207040000|2020-12-29 01:57:20|4807.9|4805.1|4807.9|4805.1|4808.1|4805.3|4807.9|4805.1|8
1609207050000|2020-12-29 01:57:30|4807.6|4804.8|4807.9|4805.1|4808.1|4805.3|4807.1|4804.3|3
1609207060000|2020-12-29 01:57:40|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4807.9|4805.1|2
1609207070000|2020-12-29 01:57:50|4807.9|4805.1|4807.9|4805.1|4807.9|4805.1|4807.6|4804.8|1
1609207090000|2020-12-29 01:58:10|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|4808.1|4805.3|18
1609207110000|2020-12-29 01:58:30|4807.8|4805|4806.1|4803.3|4807.8|4805|4806.1|4803.3|61
1609207120000|2020-12-29 01:58:40|4805.9|4803.1|4805.9|4803.1|4806.1|4803.3|4805.1|4802.3|21
1609207130000|2020-12-29 01:58:50|4805.3|4802.5|4804.6|4801.8|4806.1|4803.3|4803.1|4800.3|54
1609207140000|2020-12-29 01:59:00|4804.1|4801.3|4802.9|4800.1|4804.1|4801.3|4802.9|4800.1|63
1609207150000|2020-12-29 01:59:10|4803.1|4800.3|4802.9|4800.1|4803.1|4800.3|4802.6|4799.8|14
1609207160000|2020-12-29 01:59:20|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|17
1609207180000|2020-12-29 01:59:40|||||||||3
1609207190000|2020-12-29 01:59:50|4801.9|4799.1|4800.9|4798.1|4801.9|4799.1|4800.9|4798.1|25
1609207200000|2020-12-29 02:00:00|4801.1|4798.3|4800.9|4798.1|4801.1|4798.3|4800.4|4797.6|17
1609207210000|2020-12-29 02:00:10|||||||||7
1609207220000|2020-12-29 02:00:20|4801.1|4798.3|4800.3|4797.5|4801.1|4798.3|4800.3|4797.5|262
1609207230000|2020-12-29 02:00:30|4800.4|4797.6|4801.1|4798.3|4801.3|4798.5|4800.4|4797.6|15
1609207240000|2020-12-29 02:00:40|4801.3|4798.5|4801.1|4798.3|4801.3|4798.5|4800.4|4797.6|17
1609207250000|2020-12-29 02:00:50|4800.8|4798|4800.3|4797.5|4801.1|4798.3|4800.3|4797.5|7
1609207260000|2020-12-29 02:01:00|||||||||4
1609207270000|2020-12-29 02:01:10|4799.9|4797.1|4800.3|4797.5|4800.3|4797.5|4799.9|4797.1|12
1609207280000|2020-12-29 02:01:20|4800.4|4797.6|4800.3|4797.5|4800.4|4797.6|4800.3|4797.5|3
1609207290000|2020-12-29 02:01:30|4800.4|4797.6|4801.3|4798.5|4801.3|4798.5|4800.3|4797.5|11
1609207300000|2020-12-29 02:01:40|4801.4|4798.6|4800.3|4797.5|4801.4|4798.6|4800.3|4797.5|21
1609207310000|2020-12-29 02:01:50|4799.3|4796.5|4798.3|4795.5|4799.3|4796.5|4798.3|4795.5|11
1609207320000|2020-12-29 02:02:00|4797.6|4794.8|4798.3|4795.5|4798.3|4795.5|4797.4|4794.6|43
1609207330000|2020-12-29 02:02:10|4797.6|4794.8|4797.4|4794.6|4797.6|4794.8|4797.3|4794.5|28
1609207340000|2020-12-29 02:02:20|4797.3|4794.5|4796.4|4793.6|4797.4|4794.6|4795.8|4793|46
1609207350000|2020-12-29 02:02:30|4796.1|4793.3|4796.4|4793.6|4797.3|4794.5|4796.1|4793.3|10
1609207360000|2020-12-29 02:02:40|4796.1|4793.3|4798.3|4795.5|4798.3|4795.5|4796.1|4793.3|20
1609207370000|2020-12-29 02:02:50|4797.4|4794.6|4797.3|4794.5|4797.9|4795.1|4796.9|4794.1|13
1609207380000|2020-12-29 02:03:00|4797.4|4794.6|4797.3|4794.5|4797.4|4794.6|4797.1|4794.3|7
1609207390000|2020-12-29 02:03:10|4797.4|4794.6|4797.4|4794.6|4798.3|4795.5|4797.4|4794.6|9
1609207400000|2020-12-29 02:03:20|4797.9|4795.1|4797.4|4794.6|4798.3|4795.5|4797.4|4794.6|3
1609207410000|2020-12-29 02:03:30|4797.3|4794.5|4797.4|4794.6|4797.4|4794.6|4797.3|4794.5|2
1609207420000|2020-12-29 02:03:40|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|1
1609207440000|2020-12-29 02:04:00|4797.1|4794.3|4796.3|4793.5|4797.1|4794.3|4795.6|4792.8|46
1609207450000|2020-12-29 02:04:10|4796.4|4793.6|4797.3|4794.5|4797.4|4794.6|4796.4|4793.6|49
1609207460000|2020-12-29 02:04:20|4796.8|4794|4798.3|4795.5|4798.3|4795.5|4796.4|4793.6|16
1609207470000|2020-12-29 02:04:30|4797.6|4794.8|4797.3|4794.5|4797.9|4795.1|4796.4|4793.6|24
1609207480000|2020-12-29 02:04:40|4797.1|4794.3|4796.4|4793.6|4797.1|4794.3|4796.3|4793.5|0
1609207490000|2020-12-29 02:04:50|4796.3|4793.5|4796.4|4793.6|4796.4|4793.6|4795.9|4793.1|9
1609207500000|2020-12-29 02:05:00|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4795.4|4792.6|10
1609207510000|2020-12-29 02:05:10|||||||||1
1609207520000|2020-12-29 02:05:20|||||||||3
1609207530000|2020-12-29 02:05:30|||||||||2
1609207540000|2020-12-29 02:05:40|4796.4|4793.6|4797.3|4794.5|4797.4|4794.6|4796.4|4793.6|10
1609207550000|2020-12-29 02:05:50|4797.1|4794.3|4796.3|4793.5|4797.1|4794.3|4796.3|4793.5|5
1609207560000|2020-12-29 02:06:00|4796.4|4793.6|4797.3|4794.5|4797.3|4794.5|4796.4|4793.6|10
1609207570000|2020-12-29 02:06:10|4797.4|4794.6|4798.4|4795.6|4798.4|4795.6|4797.4|4794.6|15
1609207580000|2020-12-29 02:06:20|4798.3|4795.5|4798.4|4795.6|4798.8|4796|4798.3|4795.5|12
1609207590000|2020-12-29 02:06:30|4797.4|4794.6|4798.3|4795.5|4798.3|4795.5|4797.4|4794.6|14
1609207600000|2020-12-29 02:06:40|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.3|4795.5|2
1609207610000|2020-12-29 02:06:50|4798.3|4795.5|4798.4|4795.6|4798.4|4795.6|4798.3|4795.5|2
1609207620000|2020-12-29 02:07:00|4799.4|4796.6|4799.3|4796.5|4800.1|4797.3|4799.1|4796.3|19
1609207640000|2020-12-29 02:07:20|4799.4|4796.6|4800.3|4797.5|4800.3|4797.5|4799.4|4796.6|30
1609207650000|2020-12-29 02:07:30|4800.1|4797.3|4798.4|4795.6|4800.3|4797.5|4798.4|4795.6|11
1609207660000|2020-12-29 02:07:40|||||||||1
1609207670000|2020-12-29 02:07:50|||||||||1
1609207680000|2020-12-29 02:08:00|4798.3|4795.5|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|12
1609207690000|2020-12-29 02:08:10|||||||||16
1609207700000|2020-12-29 02:08:20|4798.4|4795.6|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|8
1609207710000|2020-12-29 02:08:30|4799.4|4796.6|4799.3|4796.5|4799.4|4796.6|4799.3|4796.5|3
1609207720000|2020-12-29 02:08:40|||||||||3
1609207730000|2020-12-29 02:08:50|4799.4|4796.6|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|15
1609207740000|2020-12-29 02:09:00|4799.3|4796.5|4798.3|4795.5|4799.4|4796.6|4798.3|4795.5|2
1609207750000|2020-12-29 02:09:10|4798.4|4795.6|4799.4|4796.6|4799.4|4796.6|4798.4|4795.6|7
1609207760000|2020-12-29 02:09:20|4799.3|4796.5|4799.3|4796.5|4799.4|4796.6|4799.3|4796.5|2
1609207770000|2020-12-29 02:09:30|4799.4|4796.6|4799.5|4796.7|4799.5|4796.7|4799.4|4796.6|4
1609207780000|2020-12-29 02:09:40|4799.8|4797|4800.3|4797.5|4800.3|4797.5|4799.8|4797|3
1609207790000|2020-12-29 02:09:50|4800.5|4797.7|4800.3|4797.5|4800.5|4797.7|4800|4797.2|5
1609207800000|2020-12-29 02:10:00|4799.5|4796.7|4798.3|4795.5|4799.5|4796.7|4798|4795.2|22
1609207810000|2020-12-29 02:10:10|4798|4795.2|4798.3|4795.5|4798.3|4795.5|4797.6|4794.8|4
1609207820000|2020-12-29 02:10:20|4798.5|4795.7|4798.5|4795.7|4799.1|4796.3|4798.5|4795.7|6
1609207830000|2020-12-29 02:10:30|4799.1|4796.3|4799.3|4796.5|4799.5|4796.7|4799.1|4796.3|3
1609207840000|2020-12-29 02:10:40|4799.5|4796.7|4800.3|4797.5|4800.3|4797.5|4799.5|4796.7|7
1609207850000|2020-12-29 02:10:50|4800|4797.2|4799.5|4796.7|4800|4797.2|4799.5|4796.7|4
1609207860000|2020-12-29 02:11:00|4800.3|4797.5|4800.5|4797.7|4800.5|4797.7|4800.3|4797.5|10
1609207870000|2020-12-29 02:11:10|4800.3|4797.5|4801.5|4798.7|4801.5|4798.7|4800.3|4797.5|8
1609207880000|2020-12-29 02:11:20|4801.1|4798.3|4801.3|4798.5|4801.3|4798.5|4801.1|4798.3|0
1609207890000|2020-12-29 02:11:30|4801.5|4798.7|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|8
1609207900000|2020-12-29 02:11:40|4801.3|4798.5|4802|4799.2|4802.3|4799.5|4801.3|4798.5|11
1609207910000|2020-12-29 02:11:50|4801.6|4798.8|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|3
1609207920000|2020-12-29 02:12:00|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|1
1609207930000|2020-12-29 02:12:10|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|1
1609207940000|2020-12-29 02:12:20|||||||||1
1609207960000|2020-12-29 02:12:40|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|0
1609207970000|2020-12-29 02:12:50|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|6
1609207980000|2020-12-29 02:13:00|4801.3|4798.5|4801.3|4798.5|4801.5|4798.7|4801.3|4798.5|0
1609207990000|2020-12-29 02:13:10|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|1
1609208000000|2020-12-29 02:13:20|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|0
1609208010000|2020-12-29 02:13:30|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|0
1609208020000|2020-12-29 02:13:40|4802.1|4799.3|4802.3|4799.5|4802.5|4799.7|4802.1|4799.3|8
1609208030000|2020-12-29 02:13:50|4802.5|4799.7|4802.5|4799.7|4802.5|4799.7|4802.5|4799.7|5
1609208040000|2020-12-29 02:14:00|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4801.5|4798.7|14
1609208050000|2020-12-29 02:14:10|||||||||2
1609208060000|2020-12-29 02:14:20|4802.5|4799.7|4802.3|4799.5|4802.5|4799.7|4802.3|4799.5|4
1609208070000|2020-12-29 02:14:30|4802.5|4799.7|4803.3|4800.5|4803.3|4800.5|4802.5|4799.7|7
1609208080000|2020-12-29 02:14:40|||||||||3
1609208090000|2020-12-29 02:14:50|4803.5|4800.7|4804.3|4801.5|4804.3|4801.5|4803.3|4800.5|54
1609208100000|2020-12-29 02:15:00|4803.6|4800.8|4803.3|4800.5|4804.3|4801.5|4803|4800.2|19
1609208110000|2020-12-29 02:15:10|4803.5|4800.7|4803.3|4800.5|4803.5|4800.7|4803.3|4800.5|1
1609208130000|2020-12-29 02:15:30|||||||||1
1609208140000|2020-12-29 02:15:40|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|0
1609208150000|2020-12-29 02:15:50|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|2
1609208160000|2020-12-29 02:16:00|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|6
1609208170000|2020-12-29 02:16:10|4803.3|4800.5|4802.3|4799.5|4803.3|4800.5|4802.3|4799.5|1
1609208190000|2020-12-29 02:16:30|4803.3|4800.5|4803.1|4800.3|4803.3|4800.5|4802.5|4799.7|5
1609208200000|2020-12-29 02:16:40|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|0
1609208210000|2020-12-29 02:16:50|4803.5|4800.7|4804.3|4801.5|4804.3|4801.5|4803.5|4800.7|0
1609208220000|2020-12-29 02:17:00|4804.5|4801.7|4804.5|4801.7|4804.5|4801.7|4804.3|4801.5|5
1609208230000|2020-12-29 02:17:10|4804.3|4801.5|4804.3|4801.5|4804.5|4801.7|4804.3|4801.5|2
1609208240000|2020-12-29 02:17:20|||||||||1
1609208250000|2020-12-29 02:17:30|4804.5|4801.7|4804.3|4801.5|4804.5|4801.7|4804.3|4801.5|0
1609208260000|2020-12-29 02:17:40|||||||||2
1609208270000|2020-12-29 02:17:50|4804|4801.2|4804.1|4801.3|4804.3|4801.5|4803.5|4800.7|14
1609208280000|2020-12-29 02:18:00|4803.8|4801|4803.5|4800.7|4803.8|4801|4803.5|4800.7|5
1609208290000|2020-12-29 02:18:10|4803.8|4801|4803.8|4801|4804.1|4801.3|4803.5|4800.7|7
1609208300000|2020-12-29 02:18:20|4803.5|4800.7|4804.1|4801.3|4804.1|4801.3|4803.5|4800.7|2
1609208310000|2020-12-29 02:18:30|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|0
1609208320000|2020-12-29 02:18:40|4804.1|4801.3|4803.5|4800.7|4804.1|4801.3|4803.3|4800.5|9
1609208350000|2020-12-29 02:19:10|4803.8|4801|4803.5|4800.7|4803.8|4801|4803.5|4800.7|4
1609208360000|2020-12-29 02:19:20|4803.8|4801|4803.8|4801|4803.8|4801|4803.8|4801|9
1609208370000|2020-12-29 02:19:30|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|4803.5|4800.7|0
1609208440000|2020-12-29 02:20:40|4804.1|4801.3|4804.5|4801.7|4804.5|4801.7|4804.1|4801.3|9
1609208450000|2020-12-29 02:20:50|4804.3|4801.5|4804.5|4801.7|4804.5|4801.7|4804.3|4801.5|4
1609208460000|2020-12-29 02:21:00|4804.3|4801.5|4804.5|4801.7|4804.5|4801.7|4804.3|4801.5|3
1609208470000|2020-12-29 02:21:10|||||||||2
1609208500000|2020-12-29 02:21:40|4805.1|4802.3|4805.3|4802.5|4805.3|4802.5|4805.1|4802.3|9
1609208510000|2020-12-29 02:21:50|4805.5|4802.7|4805.5|4802.7|4805.5|4802.7|4805.3|4802.5|5
1609208520000|2020-12-29 02:22:00|4805.3|4802.5|4805.3|4802.5|4805.3|4802.5|4804.5|4801.7|7
1609208530000|2020-12-29 02:22:10|||||||||5
1609208550000|2020-12-29 02:22:30|4805.1|4802.3|4804.3|4801.5|4805.1|4802.3|4804.3|4801.5|9
1609208580000|2020-12-29 02:23:00|4804.1|4801.3|4803.3|4800.5|4804.1|4801.3|4803.3|4800.5|10
1609208590000|2020-12-29 02:23:10|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4800.5|4797.7|89
1609208600000|2020-12-29 02:23:20|4800.6|4797.8|4797.3|4794.5|4801.3|4798.5|4797.3|4794.5|93
1609208610000|2020-12-29 02:23:30|4796.5|4793.7|4797.3|4794.5|4797.3|4794.5|4796.5|4793.7|24
1609208620000|2020-12-29 02:23:40|4797.5|4794.7|4798.3|4795.5|4798.3|4795.5|4797.5|4794.7|12
1609208630000|2020-12-29 02:23:50|4797.5|4794.7|4797|4794.2|4797.5|4794.7|4796.5|4793.7|8
1609208640000|2020-12-29 02:24:00|4797.3|4794.5|4797.5|4794.7|4797.5|4794.7|4797|4794.2|12
1609208650000|2020-12-29 02:24:10|4797.3|4794.5|4796.5|4793.7|4797.3|4794.5|4796.5|4793.7|13
1609208660000|2020-12-29 02:24:20|4797.1|4794.3|4796.5|4793.7|4797.3|4794.5|4796.5|4793.7|22
1609208670000|2020-12-29 02:24:30|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|6
1609208680000|2020-12-29 02:24:40|4795.8|4793|4796.3|4793.5|4796.3|4793.5|4795.8|4793|4
1609208690000|2020-12-29 02:24:50|4795.6|4792.8|4795.5|4792.7|4796.3|4793.5|4795.5|4792.7|8
1609208700000|2020-12-29 02:25:00|4796.1|4793.3|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|16
1609208710000|2020-12-29 02:25:10|4796.3|4793.5|4796.3|4793.5|4796.5|4793.7|4796.3|4793.5|0
1609208720000|2020-12-29 02:25:20|4796|4793.2|4795.5|4792.7|4796|4793.2|4795.5|4792.7|16
1609208730000|2020-12-29 02:25:30|||||||||3
1609208740000|2020-12-29 02:25:40|4795.1|4792.3|4794.3|4791.5|4795.1|4792.3|4794.3|4791.5|23
1609208750000|2020-12-29 02:25:50|4795.3|4792.5|4794.5|4791.7|4795.3|4792.5|4794.5|4791.7|17
1609208760000|2020-12-29 02:26:00|4794.3|4791.5|4792.5|4789.7|4794.3|4791.5|4792.3|4789.5|93
1609208770000|2020-12-29 02:26:10|4793.3|4790.5|4792.5|4789.7|4793.3|4790.5|4792.5|4789.7|16
1609208780000|2020-12-29 02:26:20|4792.8|4790|4793.3|4790.5|4793.3|4790.5|4792.8|4790|8
1609208800000|2020-12-29 02:26:40|4793.5|4790.7|4794.3|4791.5|4794.3|4791.5|4793.5|4790.7|8
1609208810000|2020-12-29 02:26:50|||||||||2
1609208830000|2020-12-29 02:27:10|4794.5|4791.7|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|9
1609208840000|2020-12-29 02:27:20|4795.5|4792.7|4795.3|4792.5|4796.3|4793.5|4795.3|4792.5|16
1609208850000|2020-12-29 02:27:30|||||||||1
1609208860000|2020-12-29 02:27:40|||||||||2
1609208870000|2020-12-29 02:27:50|4795.1|4792.3|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|10
1609208880000|2020-12-29 02:28:00|4795.1|4792.3|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|2
1609208890000|2020-12-29 02:28:10|4795|4792.2|4795.1|4792.3|4795.1|4792.3|4794.8|4792|1
1609208900000|2020-12-29 02:28:20|4795.5|4792.7|4794.5|4791.7|4795.5|4792.7|4794.5|4791.7|14
1609208910000|2020-12-29 02:28:30|4795.1|4792.3|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|19
1609208930000|2020-12-29 02:28:50|4794.8|4792|4795|4792.2|4795.3|4792.5|4794.5|4791.7|3
1609208940000|2020-12-29 02:29:00|4794.5|4791.7|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|3
1609208950000|2020-12-29 02:29:10|||||||||1
1609208970000|2020-12-29 02:29:30|4796.1|4793.3|4795.5|4792.7|4796.1|4793.3|4795.5|4792.7|11
1609208990000|2020-12-29 02:29:50|4796|4793.2|4795.5|4792.7|4796|4793.2|4795.5|4792.7|3
1609209000000|2020-12-29 02:30:00|4795.8|4793|4796.3|4793.5|4796.5|4793.7|4795.5|4792.7|19
1609209010000|2020-12-29 02:30:10|||||||||3
1609209020000|2020-12-29 02:30:20|4796.5|4793.7|4796.5|4793.7|4797.1|4794.3|4796.3|4793.5|14
1609209030000|2020-12-29 02:30:30|4796.8|4794|4797.3|4794.5|4797.3|4794.5|4796.8|4794|8
1609209040000|2020-12-29 02:30:40|4797.5|4794.7|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|2
1609209050000|2020-12-29 02:30:50|4798|4795.2|4797.5|4794.7|4798.3|4795.5|4797.5|4794.7|8
1609209060000|2020-12-29 02:31:00|4798|4795.2|4797.5|4794.7|4798.3|4795.5|4797.5|4794.7|6
1609209070000|2020-12-29 02:31:10|4796.5|4793.7|4796.5|4793.7|4796.5|4793.7|4796.5|4793.7|7
1609209080000|2020-12-29 02:31:20|4797.1|4794.3|4796.5|4793.7|4797.1|4794.3|4796.5|4793.7|5
1609209090000|2020-12-29 02:31:30|4796.8|4794|4797.3|4794.5|4797.3|4794.5|4796.8|4794|7
1609209100000|2020-12-29 02:31:40|4796.5|4793.7|4794.3|4791.5|4796.5|4793.7|4794.1|4791.3|79
1609209110000|2020-12-29 02:31:50|||||||||3
1609209120000|2020-12-29 02:32:00|4794.9|4792.1|4794.1|4791.3|4795.1|4792.3|4794.1|4791.3|24
1609209130000|2020-12-29 02:32:10|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|2
1609209140000|2020-12-29 02:32:20|4794.1|4791.3|4794.3|4791.5|4795.1|4792.3|4794.1|4791.3|8
1609209150000|2020-12-29 02:32:30|4794.9|4792.1|4794.3|4791.5|4795.1|4792.3|4794.3|4791.5|8
1609209160000|2020-12-29 02:32:40|4794.6|4791.8|4794.3|4791.5|4794.6|4791.8|4794.3|4791.5|3
1609209170000|2020-12-29 02:32:50|4794.1|4791.3|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|7
1609209180000|2020-12-29 02:33:00|4792.8|4790|4792.3|4789.5|4792.8|4790|4792.1|4789.3|15
1609209190000|2020-12-29 02:33:10|4792.6|4789.8|4793.3|4790.5|4793.3|4790.5|4792.6|4789.8|9
1609209200000|2020-12-29 02:33:20|||||||||4
1609209210000|2020-12-29 02:33:30|4793.1|4790.3|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|5
1609209220000|2020-12-29 02:33:40|4793.9|4791.1|4794.3|4791.5|4794.3|4791.5|4793.9|4791.1|5
1609209240000|2020-12-29 02:34:00|4794.1|4791.3|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|2
1609209250000|2020-12-29 02:34:10|4793.6|4790.8|4793.8|4791|4794.1|4791.3|4793.3|4790.5|6
1609209260000|2020-12-29 02:34:20|4793.6|4790.8|4793.3|4790.5|4793.6|4790.8|4793.3|4790.5|0
1609209270000|2020-12-29 02:34:30|4793.1|4790.3|4792.3|4789.5|4793.3|4790.5|4792.3|4789.5|4
1609209280000|2020-12-29 02:34:40|4792.6|4789.8|4793.3|4790.5|4793.3|4790.5|4792.6|4789.8|7
1609209290000|2020-12-29 02:34:50|||||||||2
1609209300000|2020-12-29 02:35:00|4792.5|4789.7|4793.3|4790.5|4793.3|4790.5|4792.3|4789.5|16
1609209310000|2020-12-29 02:35:10|||||||||1
1609209320000|2020-12-29 02:35:20|||||||||3
1609209330000|2020-12-29 02:35:30|4793.9|4791.1|4794.3|4791.5|4794.3|4791.5|4793.9|4791.1|9
1609209340000|2020-12-29 02:35:40|4794.1|4791.3|4793.3|4790.5|4794.1|4791.3|4793.3|4790.5|7
1609209350000|2020-12-29 02:35:50|4792.3|4789.5|4793.1|4790.3|4793.1|4790.3|4792.3|4789.5|4
1609209360000|2020-12-29 02:36:00|4792.3|4789.5|4793.1|4790.3|4793.3|4790.5|4792.3|4789.5|6
1609209370000|2020-12-29 02:36:10|4793.3|4790.5|4793.5|4790.7|4794.3|4791.5|4793.3|4790.5|10
1609209380000|2020-12-29 02:36:20|4793.6|4790.8|4794.3|4791.5|4794.3|4791.5|4793.6|4790.8|5
1609209390000|2020-12-29 02:36:30|4794.1|4791.3|4794.1|4791.3|4794.3|4791.5|4793.8|4791|0
1609209400000|2020-12-29 02:36:40|4794.3|4791.5|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|8
1609209410000|2020-12-29 02:36:50|4793.5|4790.7|4794.1|4791.3|4794.3|4791.5|4793.5|4790.7|2
1609209420000|2020-12-29 02:37:00|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|0
1609209430000|2020-12-29 02:37:10|||||||||1
1609209440000|2020-12-29 02:37:20|4794.1|4791.3|4794.3|4791.5|4794.3|4791.5|4794.1|4791.3|2
1609209450000|2020-12-29 02:37:30|4794.9|4792.1|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|17
1609209460000|2020-12-29 02:37:40|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.1|4793.3|5
1609209480000|2020-12-29 02:38:00|4796.9|4794.1|4797.3|4794.5|4797.3|4794.5|4796.9|4794.1|8
1609209490000|2020-12-29 02:38:10|4797.1|4794.3|4797.1|4794.3|4797.3|4794.5|4797.1|4794.3|4
1609209500000|2020-12-29 02:38:20|4796.8|4794|4796.3|4793.5|4796.8|4794|4796.3|4793.5|3
1609209510000|2020-12-29 02:38:30|4796.1|4793.3|4796.3|4793.5|4796.3|4793.5|4796.1|4793.3|10
1609209520000|2020-12-29 02:38:40|4795.6|4792.8|4795.3|4792.5|4795.6|4792.8|4795.1|4792.3|12
1609209530000|2020-12-29 02:38:50|4795.1|4792.3|4795.3|4792.5|4795.3|4792.5|4795.1|4792.3|4
1609209540000|2020-12-29 02:39:00|4795.1|4792.3|4797.1|4794.3|4797.1|4794.3|4795.1|4792.3|11
1609209550000|2020-12-29 02:39:10|4796.3|4793.5|4797.3|4794.5|4797.3|4794.5|4796.3|4793.5|12
1609209560000|2020-12-29 02:39:20|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|0
1609209570000|2020-12-29 02:39:30|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|2
1609209580000|2020-12-29 02:39:40|4797.6|4794.8|4796.3|4793.5|4797.6|4794.8|4796.3|4793.5|23
1609209590000|2020-12-29 02:39:50|4796.8|4794|4796.5|4793.7|4796.8|4794|4796.3|4793.5|0
1609209600000|2020-12-29 02:40:00|4797.1|4794.3|4797.3|4794.5|4797.3|4794.5|4797.1|4794.3|4
1609209610000|2020-12-29 02:40:10|4797.8|4795|4797.3|4794.5|4798.1|4795.3|4797.3|4794.5|7
1609209620000|2020-12-29 02:40:20|||||||||5
1609209630000|2020-12-29 02:40:30|||||||||1
1609209640000|2020-12-29 02:40:40|4797.1|4794.3|4796.3|4793.5|4797.1|4794.3|4796.3|4793.5|14
1609209650000|2020-12-29 02:40:50|||||||||3
1609209660000|2020-12-29 02:41:00|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|5
1609209670000|2020-12-29 02:41:10|4797.9|4795.1|4798.1|4795.3|4798.3|4795.5|4797.9|4795.1|8
1609209680000|2020-12-29 02:41:20|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|3
1609209690000|2020-12-29 02:41:30|||||||||4
1609209700000|2020-12-29 02:41:40|||||||||1
1609209710000|2020-12-29 02:41:50|4798.5|4795.7|4798.3|4795.5|4798.8|4796|4798.1|4795.3|47
1609209720000|2020-12-29 02:42:00|4799.1|4796.3|4798.3|4795.5|4799.1|4796.3|4798.1|4795.3|8
1609209730000|2020-12-29 02:42:10|4798.1|4795.3|4798.1|4795.3|4798.3|4795.5|4797.8|4795|8
1609209740000|2020-12-29 02:42:20|4798.3|4795.5|4797.5|4794.7|4798.3|4795.5|4797.5|4794.7|16
1609209750000|2020-12-29 02:42:30|4796.5|4793.7|4796.3|4793.5|4797.1|4794.3|4796.3|4793.5|15
1609209760000|2020-12-29 02:42:40|4797.3|4794.5|4796.5|4793.7|4797.3|4794.5|4796.3|4793.5|12
1609209770000|2020-12-29 02:42:50|||||||||2
1609209780000|2020-12-29 02:43:00|||||||||1
1609209790000|2020-12-29 02:43:10|||||||||4
1609209800000|2020-12-29 02:43:20|||||||||2
1609209810000|2020-12-29 02:43:30|4795.8|4793|4794.3|4791.5|4795.8|4793|4794.3|4791.5|6
1609209820000|2020-12-29 02:43:40|4794.5|4791.7|4793.1|4790.3|4795.1|4792.3|4792.6|4789.8|22
1609209830000|2020-12-29 02:43:50|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|2
1609209840000|2020-12-29 02:44:00|4794.1|4791.3|4794.3|4791.5|4794.3|4791.5|4794.1|4791.3|8
1609209850000|2020-12-29 02:44:10|4794.1|4791.3|4793.3|4790.5|4794.1|4791.3|4793.3|4790.5|10
1609209860000|2020-12-29 02:44:20|4793.6|4790.8|4793.1|4790.3|4794.1|4791.3|4793.1|4790.3|4
1609209880000|2020-12-29 02:44:40|4793.3|4790.5|4793.3|4790.5|4794.1|4791.3|4793.3|4790.5|5
1609209900000|2020-12-29 02:45:00|4793.5|4790.7|4794.6|4791.8|4795.1|4792.3|4793.5|4790.7|7
1609209910000|2020-12-29 02:45:10|4794.3|4791.5|4794.6|4791.8|4794.6|4791.8|4794.3|4791.5|1
1609209920000|2020-12-29 02:45:20|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|3
1609209930000|2020-12-29 02:45:30|4794.6|4791.8|4794.8|4792|4794.8|4792|4794.6|4791.8|1
1609209940000|2020-12-29 02:45:40|4795.1|4792.3|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|5
1609209950000|2020-12-29 02:45:50|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|6
1609209960000|2020-12-29 02:46:00|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|0
1609209970000|2020-12-29 02:46:10|||||||||1
1609209980000|2020-12-29 02:46:20|||||||||1
1609209990000|2020-12-29 02:46:30|||||||||1
1609210000000|2020-12-29 02:46:40|||||||||1
1609210010000|2020-12-29 02:46:50|4795.1|4792.3|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|10
1609210030000|2020-12-29 02:47:10|4795.5|4792.7|4796.3|4793.5|4796.3|4793.5|4795.5|4792.7|9
1609210040000|2020-12-29 02:47:20|||||||||1
1609210050000|2020-12-29 02:47:30|4795.6|4792.8|4795.3|4792.5|4795.6|4792.8|4795.1|4792.3|20
1609210060000|2020-12-29 02:47:40|4795.1|4792.3|4794.3|4791.5|4795.1|4792.3|4794.3|4791.5|3
1609210070000|2020-12-29 02:47:50|4794.9|4792.1|4795.3|4792.5|4795.3|4792.5|4794.9|4792.1|3
1609210090000|2020-12-29 02:48:10|4795.1|4792.3|4795.1|4792.3|4795.3|4792.5|4795.1|4792.3|0
1609210100000|2020-12-29 02:48:20|4795.3|4792.5|4795.1|4792.3|4795.3|4792.5|4795.1|4792.3|0
1609210110000|2020-12-29 02:48:30|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|4795.3|4792.5|0
1609210140000|2020-12-29 02:49:00|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|4795.1|4792.3|24
1609210160000|2020-12-29 02:49:20|4794.6|4791.8|4794.3|4791.5|4794.6|4791.8|4794.3|4791.5|6
1609210170000|2020-12-29 02:49:30|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|2
1609210180000|2020-12-29 02:49:40|4793.3|4790.5|4793.1|4790.3|4793.3|4790.5|4793.1|4790.3|7
1609210190000|2020-12-29 02:49:50|||||||||1
1609210200000|2020-12-29 02:50:00|4792.9|4790.1|4793.1|4790.3|4793.3|4790.5|4792.3|4789.5|15
1609210210000|2020-12-29 02:50:10|4792.8|4790|4792.3|4789.5|4792.8|4790|4792.3|4789.5|21
1609210220000|2020-12-29 02:50:20|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|0
1609210230000|2020-12-29 02:50:30|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|1
1609210240000|2020-12-29 02:50:40|4791.8|4789|4792.3|4789.5|4792.3|4789.5|4791.8|4789|15
1609210250000|2020-12-29 02:50:50|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|4792.1|4789.3|2
1609210260000|2020-12-29 02:51:00|||||||||2
1609210270000|2020-12-29 02:51:10|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|9
1609210280000|2020-12-29 02:51:20|4792.6|4789.8|4793.3|4790.5|4793.3|4790.5|4792.6|4789.8|3
1609210290000|2020-12-29 02:51:30|4793.1|4790.3|4792.6|4789.8|4793.1|4790.3|4792.6|4789.8|11
1609210300000|2020-12-29 02:51:40|4792.9|4790.1|4792.6|4789.8|4793.1|4790.3|4792.6|4789.8|2
1609210310000|2020-12-29 02:51:50|4793.1|4790.3|4791.1|4788.3|4793.1|4790.3|4791.1|4788.3|11
1609210320000|2020-12-29 02:52:00|4792.1|4789.3|4791.3|4788.5|4792.1|4789.3|4791.1|4788.3|14
1609210330000|2020-12-29 02:52:10|4791.1|4788.3|4792.1|4789.3|4792.1|4789.3|4791.1|4788.3|4
1609210360000|2020-12-29 02:52:40|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|8
1609210370000|2020-12-29 02:52:50|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|1
1609210390000|2020-12-29 02:53:10|4791.6|4788.8|4792.1|4789.3|4792.1|4789.3|4791.6|4788.8|7
1609210400000|2020-12-29 02:53:20|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|0
1609210410000|2020-12-29 02:53:30|4793.1|4790.3|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|6
1609210450000|2020-12-29 02:54:10|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4
1609210460000|2020-12-29 02:54:20|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|1
1609210480000|2020-12-29 02:54:40|4793.1|4790.3|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|1
1609210490000|2020-12-29 02:54:50|||||||||10
1609210500000|2020-12-29 02:55:00|4793.1|4790.3|4792.3|4789.5|4793.3|4790.5|4792.1|4789.3|8
1609210530000|2020-12-29 02:55:30|4792.1|4789.3|4791.8|4789|4792.1|4789.3|4791.5|4788.7|16
1609210540000|2020-12-29 02:55:40|4792.1|4789.3|4791.5|4788.7|4792.3|4789.5|4791.5|4788.7|8
1609210550000|2020-12-29 02:55:50|4791.1|4788.3|4790.3|4787.5|4791.1|4788.3|4790.3|4787.5|8
1609210560000|2020-12-29 02:56:00|4790.1|4787.3|4790.3|4787.5|4790.5|4787.7|4790.1|4787.3|1
1609210570000|2020-12-29 02:56:10|4790.1|4787.3|4790.3|4787.5|4790.3|4787.5|4789.5|4786.7|27
1609210580000|2020-12-29 02:56:20|||||||||2
1609210590000|2020-12-29 02:56:30|4790.1|4787.3|4790.3|4787.5|4790.3|4787.5|4789.5|4786.7|5
1609210600000|2020-12-29 02:56:40|4789.8|4787|4789.5|4786.7|4790.3|4787.5|4789.5|4786.7|9
1609210610000|2020-12-29 02:56:50|4788.5|4785.7|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|14
1609210620000|2020-12-29 02:57:00|4789.1|4786.3|4788.3|4785.5|4789.1|4786.3|4788.1|4785.3|26
1609210630000|2020-12-29 02:57:10|4788.9|4786.1|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|21
1609210640000|2020-12-29 02:57:20|4788.8|4786|4789.3|4786.5|4789.3|4786.5|4788.3|4785.5|9
1609210650000|2020-12-29 02:57:30|4789.1|4786.3|4789.3|4786.5|4789.3|4786.5|4789.1|4786.3|7
1609210660000|2020-12-29 02:57:40|4789.1|4786.3|4788.3|4785.5|4789.1|4786.3|4788.1|4785.3|11
1609210670000|2020-12-29 02:57:50|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4
1609210680000|2020-12-29 02:58:00|4787.5|4784.7|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|38
1609210690000|2020-12-29 02:58:10|4787.3|4784.5|4786.3|4783.5|4787.3|4784.5|4785.3|4782.5|94
1609210700000|2020-12-29 02:58:20|4786.1|4783.3|4786.1|4783.3|4786.3|4783.5|4785.5|4782.7|12
1609210710000|2020-12-29 02:58:30|4785.5|4782.7|4785.3|4782.5|4786.1|4783.3|4785.3|4782.5|19
1609210720000|2020-12-29 02:58:40|4785.6|4782.8|4786.3|4783.5|4786.3|4783.5|4785.6|4782.8|6
1609210730000|2020-12-29 02:58:50|4786.1|4783.3|4785.3|4782.5|4786.3|4783.5|4785.3|4782.5|9
1609210740000|2020-12-29 02:59:00|4785.9|4783.1|4786.1|4783.3|4786.1|4783.3|4785.9|4783.1|10
1609210750000|2020-12-29 02:59:10|4786.3|4783.5|4786.1|4783.3|4786.3|4783.5|4786.1|4783.3|2
1609210760000|2020-12-29 02:59:20|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|0
1609210770000|2020-12-29 02:59:30|4786.1|4783.3|4786.1|4783.3|4786.3|4783.5|4785.5|4782.7|14
1609210780000|2020-12-29 02:59:40|4785.8|4783|4785.1|4782.3|4786.1|4783.3|4784.5|4781.7|23
1609210790000|2020-12-29 02:59:50|4784.5|4781.7|4785.1|4782.3|4785.3|4782.5|4784.5|4781.7|8
1609210800000|2020-12-29 03:00:00|4785.3|4782.5|4785.1|4782.3|4785.3|4782.5|4785.1|4782.3|4
1609210810000|2020-12-29 03:00:10|4785.3|4782.5|4785.1|4782.3|4785.3|4782.5|4784.5|4781.7|20
1609210820000|2020-12-29 03:00:20|4784.8|4782|4785.3|4782.5|4785.3|4782.5|4784.8|4782|6
1609210830000|2020-12-29 03:00:30|4785.1|4782.3|4785.3|4782.5|4785.3|4782.5|4785.1|4782.3|2
1609210840000|2020-12-29 03:00:40|||||||||3
1609210850000|2020-12-29 03:00:50|4785.1|4782.3|4785.3|4782.5|4785.3|4782.5|4785.1|4782.3|6
1609210860000|2020-12-29 03:01:00|4785.1|4782.3|4785.8|4783|4786.1|4783.3|4785.1|4782.3|9
1609210870000|2020-12-29 03:01:10|4786.1|4783.3|4786.3|4783.5|4786.9|4784.1|4785.5|4782.7|15
1609210880000|2020-12-29 03:01:20|4786.6|4783.8|4787.3|4784.5|4787.3|4784.5|4786.1|4783.3|25
1609210890000|2020-12-29 03:01:30|4787.1|4784.3|4786.3|4783.5|4787.3|4784.5|4786.3|4783.5|17
1609210900000|2020-12-29 03:01:40|4786.1|4783.3|4786.3|4783.5|4786.3|4783.5|4785.5|4782.7|13
1609210910000|2020-12-29 03:01:50|4786.1|4783.3|4786.3|4783.5|4786.3|4783.5|4786.1|4783.3|3
1609210920000|2020-12-29 03:02:00|4786.9|4784.1|4787.3|4784.5|4787.3|4784.5|4786.6|4783.8|6
1609210930000|2020-12-29 03:02:10|4787.1|4784.3|4786.3|4783.5|4787.1|4784.3|4786.3|4783.5|6
1609210940000|2020-12-29 03:02:20|4786.1|4783.3|4784.5|4781.7|4786.1|4783.3|4784.5|4781.7|12
1609210950000|2020-12-29 03:02:30|4784.8|4782|4783.1|4780.3|4785.1|4782.3|4783.1|4780.3|20
1609210960000|2020-12-29 03:02:40|4783.3|4780.5|4783.3|4780.5|4783.9|4781.1|4783.1|4780.3|20
1609210970000|2020-12-29 03:02:50|4783.1|4780.3|4782.3|4779.5|4783.3|4780.5|4782.3|4779.5|9
1609210980000|2020-12-29 03:03:00|4781.6|4778.8|4781.3|4778.5|4782.1|4779.3|4781.1|4778.3|47
1609210990000|2020-12-29 03:03:10|||||||||8
1609211000000|2020-12-29 03:03:20|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|18
1609211010000|2020-12-29 03:03:30|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4780.5|4777.7|11
1609211020000|2020-12-29 03:03:40|4781.8|4779|4781.3|4778.5|4782.3|4779.5|4781.3|4778.5|12
1609211030000|2020-12-29 03:03:50|4781.5|4778.7|4782.3|4779.5|4782.3|4779.5|4781.5|4778.7|4
1609211040000|2020-12-29 03:04:00|4782.1|4779.3|4782.3|4779.5|4782.3|4779.5|4782.1|4779.3|1
1609211050000|2020-12-29 03:04:10|4782.9|4780.1|4784.1|4781.3|4784.1|4781.3|4782.9|4780.1|32
1609211060000|2020-12-29 03:04:20|4783.5|4780.7|4782.3|4779.5|4783.5|4780.7|4782.3|4779.5|11
1609211070000|2020-12-29 03:04:30|||||||||1
1609211080000|2020-12-29 03:04:40|4782.6|4779.8|4782.3|4779.5|4783.1|4780.3|4782.3|4779.5|11
1609211090000|2020-12-29 03:04:50|4782.6|4779.8|4782.3|4779.5|4782.6|4779.8|4782.3|4779.5|0
1609211100000|2020-12-29 03:05:00|||||||||4
1609211110000|2020-12-29 03:05:10|4782.9|4780.1|4782.3|4779.5|4783.1|4780.3|4782.3|4779.5|6
1609211120000|2020-12-29 03:05:20|4782.6|4779.8|4782.1|4779.3|4782.6|4779.8|4782.1|4779.3|2
1609211130000|2020-12-29 03:05:30|4782.3|4779.5|4780.3|4777.5|4782.3|4779.5|4780.1|4777.3|38
1609211140000|2020-12-29 03:05:40|4780.5|4777.7|4780.3|4777.5|4781.3|4778.5|4780.3|4777.5|19
1609211150000|2020-12-29 03:05:50|4780.1|4777.3|4779.3|4776.5|4780.1|4777.3|4779.1|4776.3|35
1609211160000|2020-12-29 03:06:00|4779|4776.2|4780.1|4777.3|4780.3|4777.5|4779|4776.2|36
1609211170000|2020-12-29 03:06:10|4780.3|4777.5|4782.3|4779.5|4782.3|4779.5|4780.3|4777.5|23
1609211180000|2020-12-29 03:06:20|4782.8|4780|4782.6|4779.8|4783.1|4780.3|4782.3|4779.5|21
1609211190000|2020-12-29 03:06:30|4782.3|4779.5|4782.3|4779.5|4783.1|4780.3|4782.3|4779.5|14
1609211200000|2020-12-29 03:06:40|4782.6|4779.8|4782.6|4779.8|4783.1|4780.3|4782.3|4779.5|22
1609211210000|2020-12-29 03:06:50|4782.9|4780.1|4783.1|4780.3|4783.1|4780.3|4782.9|4780.1|1
1609211220000|2020-12-29 03:07:00|||||||||3
1609211230000|2020-12-29 03:07:10|4783.3|4780.5|4783.3|4780.5|4784.3|4781.5|4783.1|4780.3|40
1609211240000|2020-12-29 03:07:20|4783.5|4780.7|4783.6|4780.8|4784.3|4781.5|4783.3|4780.5|9
1609211250000|2020-12-29 03:07:30|4783.9|4781.1|4785.1|4782.3|4785.1|4782.3|4783.6|4780.8|12
1609211260000|2020-12-29 03:07:40|4785.3|4782.5|4785.1|4782.3|4785.3|4782.5|4785.1|4782.3|12
1609211270000|2020-12-29 03:07:50|||||||||1
1609211280000|2020-12-29 03:08:00|4785.3|4782.5|4785.1|4782.3|4785.3|4782.5|4785.1|4782.3|7
1609211290000|2020-12-29 03:08:10|4785.3|4782.5|4785.1|4782.3|4785.3|4782.5|4785.1|4782.3|1
1609211300000|2020-12-29 03:08:20|4784.3|4781.5|4786.1|4783.3|4786.1|4783.3|4784.1|4781.3|28
1609211310000|2020-12-29 03:08:30|4785.5|4782.7|4784.3|4781.5|4785.5|4782.7|4784.1|4781.3|33
1609211320000|2020-12-29 03:08:40|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.3|4781.5|9
1609211330000|2020-12-29 03:08:50|4784.6|4781.8|4784.3|4781.5|4785.1|4782.3|4784.3|4781.5|4
1609211340000|2020-12-29 03:09:00|4783.5|4780.7|4782.3|4779.5|4783.6|4780.8|4782.3|4779.5|30
1609211350000|2020-12-29 03:09:10|4782.1|4779.3|4782.3|4779.5|4782.3|4779.5|4782.1|4779.3|0
1609211360000|2020-12-29 03:09:20|4782.1|4779.3|4782.3|4779.5|4782.3|4779.5|4782.1|4779.3|1
1609211370000|2020-12-29 03:09:30|4782.8|4780|4783.1|4780.3|4783.1|4780.3|4782.8|4780|3
1609211380000|2020-12-29 03:09:40|4783.3|4780.5|4783.1|4780.3|4783.9|4781.1|4783.1|4780.3|18
1609211390000|2020-12-29 03:09:50|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|0
1609211410000|2020-12-29 03:10:10|4783.9|4781.1|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|38
1609211420000|2020-12-29 03:10:20|4783.9|4781.1|4783.3|4780.5|4783.9|4781.1|4783.1|4780.3|2
1609211430000|2020-12-29 03:10:30|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|4783.1|4780.3|0
1609211440000|2020-12-29 03:10:40|4783.3|4780.5|4783.6|4780.8|4784.1|4781.3|4783.3|4780.5|6
1609211450000|2020-12-29 03:10:50|4784.1|4781.3|4784.3|4781.5|4784.3|4781.5|4783.3|4780.5|2
1609211460000|2020-12-29 03:11:00|4784.5|4781.7|4785.1|4782.3|4785.3|4782.5|4784.3|4781.5|14
1609211470000|2020-12-29 03:11:10|4784.8|4782|4783.1|4780.3|4784.8|4782|4783.1|4780.3|32
1609211480000|2020-12-29 03:11:20|4783.8|4781|4784.1|4781.3|4784.1|4781.3|4783.8|4781|6
1609211490000|2020-12-29 03:11:30|4783.5|4780.7|4783.1|4780.3|4783.5|4780.7|4783.1|4780.3|7
1609211500000|2020-12-29 03:11:40|||||||||2
1609211510000|2020-12-29 03:11:50|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|4784.1|4781.3|8
1609211520000|2020-12-29 03:12:00|4784.8|4782|4783.1|4780.3|4785.3|4782.5|4783.1|4780.3|34
1609211530000|2020-12-29 03:12:10|4783.3|4780.5|4785.1|4782.3|4785.1|4782.3|4783.3|4780.5|17
1609211540000|2020-12-29 03:12:20|4784.8|4782|4784.3|4781.5|4785.1|4782.3|4784.3|4781.5|7
1609211550000|2020-12-29 03:12:30|4784.6|4781.8|4784.6|4781.8|4784.9|4782.1|4784.6|4781.8|6
1609211560000|2020-12-29 03:12:40|4784.8|4782|4784.3|4781.5|4784.8|4782|4784.3|4781.5|0
1609211570000|2020-12-29 03:12:50|4784.6|4781.8|4784.3|4781.5|4784.6|4781.8|4784.1|4781.3|1
1609211580000|2020-12-29 03:13:00|4784.6|4781.8|4784.1|4781.3|4784.6|4781.8|4784.1|4781.3|6
1609211590000|2020-12-29 03:13:10|4784.3|4781.5|4782.1|4779.3|4784.3|4781.5|4782.1|4779.3|17
1609211600000|2020-12-29 03:13:20|4782.3|4779.5|4783.3|4780.5|4783.3|4780.5|4782.3|4779.5|4
1609211610000|2020-12-29 03:13:30|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|9
1609211620000|2020-12-29 03:13:40|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|6
1609211630000|2020-12-29 03:13:50|4784.3|4781.5|4785.1|4782.3|4785.1|4782.3|4784.3|4781.5|5
1609211640000|2020-12-29 03:14:00|4784.3|4781.5|4784.3|4781.5|4784.6|4781.8|4784.1|4781.3|2
1609211650000|2020-12-29 03:14:10|||||||||1
1609211660000|2020-12-29 03:14:20|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|16
1609211670000|2020-12-29 03:14:30|||||||||1
1609211680000|2020-12-29 03:14:40|4784.1|4781.3|4783.1|4780.3|4784.1|4781.3|4783.1|4780.3|3
1609211690000|2020-12-29 03:14:50|4783|4780.2|4782.1|4779.3|4783|4780.2|4782.1|4779.3|14
1609211700000|2020-12-29 03:15:00|4782.3|4779.5|4783.3|4780.5|4783.3|4780.5|4782.3|4779.5|2
1609211710000|2020-12-29 03:15:10|4783.1|4780.3|4782.3|4779.5|4783.1|4780.3|4782.3|4779.5|6
1609211720000|2020-12-29 03:15:20|4782.6|4779.8|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|9
1609211730000|2020-12-29 03:15:30|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|4782.3|4779.5|2
1609211740000|2020-12-29 03:15:40|4782.1|4779.3|4781.1|4778.3|4782.1|4779.3|4781.1|4778.3|7
1609211750000|2020-12-29 03:15:50|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|4781.3|4778.5|3
1609211760000|2020-12-29 03:16:00|4782.1|4779.3|4782.1|4779.3|4782.1|4779.3|4781.3|4778.5|12
1609211770000|2020-12-29 03:16:10|4781.5|4778.7|4781.3|4778.5|4781.5|4778.7|4781.3|4778.5|17
1609211780000|2020-12-29 03:16:20|4782.1|4779.3|4783.1|4780.3|4783.1|4780.3|4782.1|4779.3|7
1609211790000|2020-12-29 03:16:30|4782.8|4780|4782.1|4779.3|4783.1|4780.3|4782.1|4779.3|5
1609211800000|2020-12-29 03:16:40|4781.5|4778.7|4783.3|4780.5|4783.3|4780.5|4781.3|4778.5|10
1609211810000|2020-12-29 03:16:50|4783.1|4780.3|4782.5|4779.7|4783.3|4780.5|4782.3|4779.5|4
1609211820000|2020-12-29 03:17:00|4782.3|4779.5|4783.1|4780.3|4783.3|4780.5|4782.3|4779.5|6
1609211830000|2020-12-29 03:17:10|4783.3|4780.5|4783.3|4780.5|4783.6|4780.8|4783.3|4780.5|3
1609211840000|2020-12-29 03:17:20|4783.6|4780.8|4783.3|4780.5|4784.1|4781.3|4783.1|4780.3|5
1609211850000|2020-12-29 03:17:30|4784|4781.2|4783.3|4780.5|4784.1|4781.3|4783.3|4780.5|6
1609211860000|2020-12-29 03:17:40|4783.1|4780.3|4783.3|4780.5|4783.3|4780.5|4783.1|4780.3|2
1609211870000|2020-12-29 03:17:50|4783.5|4780.7|4784.3|4781.5|4784.3|4781.5|4783.5|4780.7|1
1609211880000|2020-12-29 03:18:00|4784.1|4781.3|4784.1|4781.3|4784.3|4781.5|4784.1|4781.3|1
1609211890000|2020-12-29 03:18:10|4783.3|4780.5|4783.1|4780.3|4783.3|4780.5|4783.1|4780.3|4
1609211920000|2020-12-29 03:18:40|4783.3|4780.5|4783.3|4780.5|4783.3|4780.5|4783.1|4780.3|2
1609211930000|2020-12-29 03:18:50|4783.1|4780.3|4783.3|4780.5|4783.3|4780.5|4783.1|4780.3|2
1609211940000|2020-12-29 03:19:00|4783.1|4780.3|4783.3|4780.5|4783.3|4780.5|4783.1|4780.3|6
1609211950000|2020-12-29 03:19:10|4784|4781.2|4784.3|4781.5|4784.3|4781.5|4784|4781.2|3
1609211960000|2020-12-29 03:19:20|4784.1|4781.3|4784.1|4781.3|4784.3|4781.5|4784.1|4781.3|0
1609211970000|2020-12-29 03:19:30|4784.3|4781.5|4783.3|4780.5|4784.3|4781.5|4783.1|4780.3|8
1609211980000|2020-12-29 03:19:40|4783.5|4780.7|4784.1|4781.3|4784.1|4781.3|4783.5|4780.7|4
1609211990000|2020-12-29 03:19:50|4783.3|4780.5|4783.3|4780.5|4783.6|4780.8|4783.3|4780.5|1
1609212000000|2020-12-29 03:20:00|4783.1|4780.3|4784.1|4781.3|4784.1|4781.3|4783.1|4780.3|4
1609212010000|2020-12-29 03:20:10|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|4784.3|4781.5|1
1609212020000|2020-12-29 03:20:20|||||||||1
1609212030000|2020-12-29 03:20:30|4784.6|4781.8|4785.1|4782.3|4785.1|4782.3|4784.5|4781.7|12
1609212040000|2020-12-29 03:20:40|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|2
1609212050000|2020-12-29 03:20:50|4785.5|4782.7|4785.3|4782.5|4786.1|4783.3|4785.3|4782.5|17
1609212060000|2020-12-29 03:21:00|4785.1|4782.3|4785.3|4782.5|4785.3|4782.5|4785.1|4782.3|7
1609212070000|2020-12-29 03:21:10|4785.6|4782.8|4785.1|4782.3|4786.1|4783.3|4784.1|4781.3|25
1609212080000|2020-12-29 03:21:20|||||||||2
1609212090000|2020-12-29 03:21:30|||||||||1
1609212100000|2020-12-29 03:21:40|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|4786.1|4783.3|17
1609212120000|2020-12-29 03:22:00|4785.5|4782.7|4785.3|4782.5|4786.1|4783.3|4785.1|4782.3|10
1609212130000|2020-12-29 03:22:10|||||||||3
1609212150000|2020-12-29 03:22:30|4786.1|4783.3|4785.1|4782.3|4786.1|4783.3|4785.1|4782.3|6
1609212160000|2020-12-29 03:22:40|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|4785.3|4782.5|1
1609212170000|2020-12-29 03:22:50|4786|4783.2|4785.6|4782.8|4786.1|4783.3|4785.1|4782.3|7
1609212180000|2020-12-29 03:23:00|4785.3|4782.5|4786.1|4783.3|4786.1|4783.3|4785.3|4782.5|0
1609212190000|2020-12-29 03:23:10|||||||||1
1609212200000|2020-12-29 03:23:20|||||||||3
1609212210000|2020-12-29 03:23:30|4786.8|4784|4787.1|4784.3|4787.1|4784.3|4786.8|4784|26
1609212220000|2020-12-29 03:23:40|4787.3|4784.5|4787.1|4784.3|4787.3|4784.5|4787.1|4784.3|1
1609212230000|2020-12-29 03:23:50|||||||||9
1609212240000|2020-12-29 03:24:00|||||||||2
1609212250000|2020-12-29 03:24:10|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|2
1609212260000|2020-12-29 03:24:20|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4
1609212270000|2020-12-29 03:24:30|4787.3|4784.5|4787.1|4784.3|4787.3|4784.5|4787.1|4784.3|6
1609212280000|2020-12-29 03:24:40|4787.3|4784.5|4787.1|4784.3|4787.3|4784.5|4787.1|4784.3|0
1609212290000|2020-12-29 03:24:50|4787.6|4784.8|4787.3|4784.5|4788.1|4785.3|4787.1|4784.3|24
1609212300000|2020-12-29 03:25:00|4787.1|4784.3|4786.1|4783.3|4787.3|4784.5|4786.1|4783.3|13
1609212310000|2020-12-29 03:25:10|4787.1|4784.3|4786.1|4783.3|4787.1|4784.3|4786.1|4783.3|20
1609212320000|2020-12-29 03:25:20|||||||||10
1609212330000|2020-12-29 03:25:30|4786.3|4783.5|4787.1|4784.3|4787.3|4784.5|4786.3|4783.5|19
1609212340000|2020-12-29 03:25:40|4787.3|4784.5|4789.1|4786.3|4789.1|4786.3|4787.3|4784.5|54
1609212350000|2020-12-29 03:25:50|4788.5|4785.7|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|31
1609212360000|2020-12-29 03:26:00|4788.6|4785.8|4788.3|4785.5|4788.6|4785.8|4788.1|4785.3|10
1609212370000|2020-12-29 03:26:10|4788.6|4785.8|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|3
1609212380000|2020-12-29 03:26:20|4788.6|4785.8|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|8
1609212390000|2020-12-29 03:26:30|||||||||8
1609212400000|2020-12-29 03:26:40|4788.1|4785.3|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|3
1609212420000|2020-12-29 03:27:00|4789|4786.2|4789.1|4786.3|4789.3|4786.5|4789|4786.2|3
1609212430000|2020-12-29 03:27:10|4788.6|4785.8|4788.6|4785.8|4789.1|4786.3|4788.5|4785.7|4
1609212440000|2020-12-29 03:27:20|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|2
1609212450000|2020-12-29 03:27:30|||||||||3
1609212460000|2020-12-29 03:27:40|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|1
1609212470000|2020-12-29 03:27:50|4789.6|4786.8|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|16
1609212480000|2020-12-29 03:28:00|4789.3|4786.5|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|0
1609212490000|2020-12-29 03:28:10|4788.8|4786|4788.1|4785.3|4789.1|4786.3|4788.1|4785.3|5
1609212500000|2020-12-29 03:28:20|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|1
1609212520000|2020-12-29 03:28:40|||||||||1
1609212530000|2020-12-29 03:28:50|4787.1|4784.3|4786.3|4783.5|4787.1|4784.3|4786.1|4783.3|33
1609212540000|2020-12-29 03:29:00|4786.6|4783.8|4786.3|4783.5|4787.1|4784.3|4786.3|4783.5|8
1609212550000|2020-12-29 03:29:10|4786.1|4783.3|4787.1|4784.3|4787.1|4784.3|4786.1|4783.3|2
1609212560000|2020-12-29 03:29:20|4786.3|4783.5|4786.8|4784|4787.1|4784.3|4786.1|4783.3|36
1609212570000|2020-12-29 03:29:30|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|3
1609212580000|2020-12-29 03:29:40|4787.5|4784.7|4787.1|4784.3|4787.5|4784.7|4787.1|4784.3|17
1609212590000|2020-12-29 03:29:50|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.1|4784.3|0
1609212600000|2020-12-29 03:30:00|4787.1|4784.3|4787.3|4784.5|4787.3|4784.5|4787.1|4784.3|3
1609212610000|2020-12-29 03:30:10|4787.1|4784.3|4787.3|4784.5|4787.3|4784.5|4787.1|4784.3|2
1609212620000|2020-12-29 03:30:20|4787.1|4784.3|4789.1|4786.3|4789.1|4786.3|4787.1|4784.3|51
1609212630000|2020-12-29 03:30:30|4788.5|4785.7|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|9
1609212640000|2020-12-29 03:30:40|4788.6|4785.8|4789.1|4786.3|4789.1|4786.3|4788.6|4785.8|2
1609212650000|2020-12-29 03:30:50|||||||||1
1609212660000|2020-12-29 03:31:00|4789.3|4786.5|4789.3|4786.5|4790.1|4787.3|4789.1|4786.3|18
1609212670000|2020-12-29 03:31:10|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|0
1609212680000|2020-12-29 03:31:20|||||||||3
1609212690000|2020-12-29 03:31:30|4788.5|4785.7|4788.8|4786|4789.1|4786.3|4788.5|4785.7|11
1609212700000|2020-12-29 03:31:40|4788.5|4785.7|4789.1|4786.3|4789.1|4786.3|4788.1|4785.3|3
1609212720000|2020-12-29 03:32:00|||||||||1
1609212730000|2020-12-29 03:32:10|4788.5|4785.7|4789.1|4786.3|4789.1|4786.3|4788.1|4785.3|16
1609212750000|2020-12-29 03:32:30|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|8
1609212770000|2020-12-29 03:32:50|4788.3|4785.5|4789.1|4786.3|4789.1|4786.3|4788.3|4785.5|6
1609212790000|2020-12-29 03:33:10|||||||||3
1609212800000|2020-12-29 03:33:20|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|0
1609212810000|2020-12-29 03:33:30|4789.1|4786.3|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|4
1609212820000|2020-12-29 03:33:40|||||||||1
1609212850000|2020-12-29 03:34:10|4789.3|4786.5|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|2
1609212860000|2020-12-29 03:34:20|4789.3|4786.5|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|2
1609212870000|2020-12-29 03:34:30|||||||||1
1609212880000|2020-12-29 03:34:40|4789.3|4786.5|4790.1|4787.3|4790.1|4787.3|4789.3|4786.5|8
1609212890000|2020-12-29 03:34:50|||||||||4
1609212900000|2020-12-29 03:35:00|4789.5|4786.7|4790.1|4787.3|4790.1|4787.3|4789.3|4786.5|20
1609212910000|2020-12-29 03:35:10|||||||||2
1609212920000|2020-12-29 03:35:20|4790.3|4787.5|4790.1|4787.3|4790.3|4787.5|4790.1|4787.3|3
1609212930000|2020-12-29 03:35:30|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|0
1609212940000|2020-12-29 03:35:40|||||||||1
1609212960000|2020-12-29 03:36:00|4790.6|4787.8|4790.3|4787.5|4790.6|4787.8|4790.3|4787.5|10
1609212970000|2020-12-29 03:36:10|4790.1|4787.3|4790.3|4787.5|4790.3|4787.5|4790.1|4787.3|1
1609212980000|2020-12-29 03:36:20|4790.1|4787.3|4790.3|4787.5|4790.3|4787.5|4790.1|4787.3|4
1609213010000|2020-12-29 03:36:50|||||||||2
1609213050000|2020-12-29 03:37:30|4790.1|4787.3|4790.1|4787.3|4790.3|4787.5|4790.1|4787.3|1
1609213070000|2020-12-29 03:37:50|||||||||2
1609213080000|2020-12-29 03:38:00|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|10
1609213090000|2020-12-29 03:38:10|4788.8|4786|4788.1|4785.3|4788.8|4786|4788.1|4785.3|11
1609213110000|2020-12-29 03:38:30|4787.8|4785|4787.1|4784.3|4788.1|4785.3|4787.1|4784.3|18
1609213120000|2020-12-29 03:38:40|4787.3|4784.5|4788.1|4785.3|4788.1|4785.3|4787.3|4784.5|10
1609213130000|2020-12-29 03:38:50|||||||||1
1609213150000|2020-12-29 03:39:10|4787.3|4784.5|4787.3|4784.5|4788.1|4785.3|4787.3|4784.5|11
1609213160000|2020-12-29 03:39:20|4787.6|4784.8|4787.3|4784.5|4787.6|4784.8|4787.3|4784.5|0
1609213170000|2020-12-29 03:39:30|||||||||1
1609213180000|2020-12-29 03:39:40|4786.7|4783.9|4787.1|4784.3|4787.1|4784.3|4786.7|4783.9|36
1609213190000|2020-12-29 03:39:50|4786.8|4784|4787.1|4784.3|4787.1|4784.3|4786.3|4783.5|3
1609213200000|2020-12-29 03:40:00|4786.8|4784|4786.3|4783.5|4786.8|4784|4786.3|4783.5|6
1609213210000|2020-12-29 03:40:10|4786.6|4783.8|4787.1|4784.3|4787.1|4784.3|4786.6|4783.8|6
1609213220000|2020-12-29 03:40:20|4786.6|4783.8|4787.1|4784.3|4787.1|4784.3|4786.3|4783.5|4
1609213240000|2020-12-29 03:40:40|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|2
1609213250000|2020-12-29 03:40:50|4787.5|4784.7|4788.1|4785.3|4788.1|4785.3|4787.5|4784.7|6
1609213260000|2020-12-29 03:41:00|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|2
1609213280000|2020-12-29 03:41:20|||||||||1
1609213300000|2020-12-29 03:41:40|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|0
1609213310000|2020-12-29 03:41:50|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|0
1609213320000|2020-12-29 03:42:00|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|0
1609213330000|2020-12-29 03:42:10|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|1
1609213340000|2020-12-29 03:42:20|4788.1|4785.3|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|1
1609213360000|2020-12-29 03:42:40|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|1
1609213370000|2020-12-29 03:42:50|4788.3|4785.5|4788.5|4785.7|4788.5|4785.7|4788.3|4785.5|2
1609213380000|2020-12-29 03:43:00|4788.1|4785.3|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|3
1609213400000|2020-12-29 03:43:20|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|1
1609213410000|2020-12-29 03:43:30|4788.1|4785.3|4787.3|4784.5|4788.1|4785.3|4787.3|4784.5|6
1609213420000|2020-12-29 03:43:40|||||||||1
1609213430000|2020-12-29 03:43:50|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|4787.1|4784.3|0
1609213440000|2020-12-29 03:44:00|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|1
1609213450000|2020-12-29 03:44:10|||||||||18
1609213460000|2020-12-29 03:44:20|||||||||2
1609213470000|2020-12-29 03:44:30|||||||||2
1609213490000|2020-12-29 03:44:50|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|6
1609213500000|2020-12-29 03:45:00|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|0
1609213550000|2020-12-29 03:45:50|4789.3|4786.5|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|14
1609213560000|2020-12-29 03:46:00|4788.8|4786|4788.5|4785.7|4789.1|4786.3|4788.3|4785.5|12
1609213570000|2020-12-29 03:46:10|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|0
1609213610000|2020-12-29 03:46:50|||||||||1
1609213620000|2020-12-29 03:47:00|4788.5|4785.7|4789.1|4786.3|4789.1|4786.3|4788.5|4785.7|4
1609213630000|2020-12-29 03:47:10|||||||||1
1609213660000|2020-12-29 03:47:40|4788.8|4786|4788.3|4785.5|4788.8|4786|4788.3|4785.5|3
1609213670000|2020-12-29 03:47:50|4789.1|4786.3|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|6
1609213680000|2020-12-29 03:48:00|4789.1|4786.3|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|3
1609213690000|2020-12-29 03:48:10|4788.6|4785.8|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|7
1609213700000|2020-12-29 03:48:20|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4
1609213710000|2020-12-29 03:48:30|4789.3|4786.5|4789.1|4786.3|4789.3|4786.5|4788.8|4786|1
1609213740000|2020-12-29 03:49:00|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.1|4786.3|0
1609213760000|2020-12-29 03:49:20|4789.1|4786.3|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|2
1609213770000|2020-12-29 03:49:30|4789.3|4786.5|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|0
1609213780000|2020-12-29 03:49:40|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.1|4786.3|0
1609213790000|2020-12-29 03:49:50|4789.1|4786.3|4789.3|4786.5|4789.3|4786.5|4789.1|4786.3|1
1609213800000|2020-12-29 03:50:00|4789.1|4786.3|4789.1|4786.3|4789.3|4786.5|4789.1|4786.3|1
1609213830000|2020-12-29 03:50:30|4788.3|4785.5|4788.1|4785.3|4788.3|4785.5|4788.1|4785.3|1
1609213840000|2020-12-29 03:50:40|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|1
1609213880000|2020-12-29 03:51:20|||||||||1
1609213910000|2020-12-29 03:51:50|||||||||1
1609213920000|2020-12-29 03:52:00|4789|4786.2|4789.1|4786.3|4789.1|4786.3|4789|4786.2|7
1609213930000|2020-12-29 03:52:10|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.1|4786.3|0
1609213940000|2020-12-29 03:52:20|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|4789.1|4786.3|1
1609213950000|2020-12-29 03:52:30|4788.5|4785.7|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|2
1609213970000|2020-12-29 03:52:50|||||||||1
1609213980000|2020-12-29 03:53:00|||||||||1
1609214000000|2020-12-29 03:53:20|||||||||1
1609214010000|2020-12-29 03:53:30|||||||||1
1609214020000|2020-12-29 03:53:40|||||||||1
1609214080000|2020-12-29 03:54:40|||||||||3
1609214090000|2020-12-29 03:54:50|||||||||3
1609214110000|2020-12-29 03:55:10|4788.1|4785.3|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|0
1609214120000|2020-12-29 03:55:20|||||||||1
1609214130000|2020-12-29 03:55:30|||||||||1
1609214140000|2020-12-29 03:55:40|4788.1|4785.3|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|3
1609214150000|2020-12-29 03:55:50|||||||||1
1609214160000|2020-12-29 03:56:00|4787.8|4785|4787.5|4784.7|4787.8|4785|4787.5|4784.7|5
1609214170000|2020-12-29 03:56:10|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|7
1609214180000|2020-12-29 03:56:20|4788.3|4785.5|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|8
1609214190000|2020-12-29 03:56:30|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|6
1609214200000|2020-12-29 03:56:40|||||||||2
1609214210000|2020-12-29 03:56:50|4789.5|4786.7|4789.3|4786.5|4789.5|4786.7|4789.3|4786.5|13
1609214220000|2020-12-29 03:57:00|4789|4786.2|4789.3|4786.5|4789.3|4786.5|4788.5|4785.7|15
1609214240000|2020-12-29 03:57:20|4789.1|4786.3|4788.8|4786|4789.1|4786.3|4788.5|4785.7|5
1609214250000|2020-12-29 03:57:30|4789.1|4786.3|4789.3|4786.5|4789.3|4786.5|4789.1|4786.3|0
1609214260000|2020-12-29 03:57:40|4789.5|4786.7|4789.5|4786.7|4790.1|4787.3|4789.5|4786.7|8
1609214270000|2020-12-29 03:57:50|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4789.8|4787|5
1609214280000|2020-12-29 03:58:00|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.1|4787.3|0
1609214290000|2020-12-29 03:58:10|4790.5|4787.7|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|8
1609214300000|2020-12-29 03:58:20|4791.3|4788.5|4790.5|4787.7|4791.5|4788.7|4790.5|4787.7|6
1609214310000|2020-12-29 03:58:30|4791.1|4788.3|4791.5|4788.7|4792.3|4789.5|4791.1|4788.3|18
1609214320000|2020-12-29 03:58:40|4791.3|4788.5|4791.8|4789|4792.1|4789.3|4791.3|4788.5|18
1609214330000|2020-12-29 03:58:50|4791.5|4788.7|4793.3|4790.5|4793.5|4790.7|4791.5|4788.7|31
1609214340000|2020-12-29 03:59:00|4793.1|4790.3|4792.5|4789.7|4793.1|4790.3|4792.5|4789.7|17
1609214350000|2020-12-29 03:59:10|||||||||2
1609214360000|2020-12-29 03:59:20|4792.3|4789.5|4792.5|4789.7|4792.5|4789.7|4792.3|4789.5|1
1609214370000|2020-12-29 03:59:30|4792.3|4789.5|4792.3|4789.5|4792.5|4789.7|4792.1|4789.3|31
1609214380000|2020-12-29 03:59:40|4792.1|4789.3|4791.5|4788.7|4792.1|4789.3|4791.3|4788.5|18
1609214390000|2020-12-29 03:59:50|4791.8|4789|4791.5|4788.7|4792.1|4789.3|4791.3|4788.5|2
1609214400000|2020-12-29 04:00:00|4791.3|4788.5|4791.5|4788.7|4791.5|4788.7|4791.3|4788.5|0
1609214420000|2020-12-29 04:00:20|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|0
1609214430000|2020-12-29 04:00:30|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|0
1609214440000|2020-12-29 04:00:40|4791.3|4788.5|4790.3|4787.5|4791.3|4788.5|4790.3|4787.5|10
1609214450000|2020-12-29 04:00:50|4790.5|4787.7|4790.3|4787.5|4790.5|4787.7|4790.3|4787.5|1
1609214460000|2020-12-29 04:01:00|||||||||2
1609214480000|2020-12-29 04:01:20|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|4790.5|4787.7|2
1609214490000|2020-12-29 04:01:30|4790.8|4788|4791.3|4788.5|4791.3|4788.5|4790.5|4787.7|8
1609214500000|2020-12-29 04:01:40|4791.1|4788.3|4791.1|4788.3|4791.3|4788.5|4791.1|4788.3|1
1609214520000|2020-12-29 04:02:00|4790.8|4788|4790.3|4787.5|4790.8|4788|4790.3|4787.5|4
1609214530000|2020-12-29 04:02:10|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|0
1609214540000|2020-12-29 04:02:20|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|1
1609214550000|2020-12-29 04:02:30|||||||||4
1609214560000|2020-12-29 04:02:40|4790.6|4787.8|4790.3|4787.5|4790.6|4787.8|4790.3|4787.5|4
1609214590000|2020-12-29 04:03:10|4790.6|4787.8|4790.3|4787.5|4790.6|4787.8|4790.3|4787.5|2
1609214600000|2020-12-29 04:03:20|4790.1|4787.3|4790.1|4787.3|4790.1|4787.3|4789.3|4786.5|20
1609214610000|2020-12-29 04:03:30|4789.5|4786.7|4790.1|4787.3|4790.1|4787.3|4789.3|4786.5|17
1609214620000|2020-12-29 04:03:40|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|1
1609214630000|2020-12-29 04:03:50|4791|4788.2|4791.1|4788.3|4791.1|4788.3|4791|4788.2|16
1609214640000|2020-12-29 04:04:00|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|1
1609214650000|2020-12-29 04:04:10|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|3
1609214660000|2020-12-29 04:04:20|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|7
1609214670000|2020-12-29 04:04:30|4791.3|4788.5|4792.1|4789.3|4792.1|4789.3|4791.3|4788.5|4
1609214680000|2020-12-29 04:04:40|4792.3|4789.5|4792.1|4789.3|4792.3|4789.5|4792.1|4789.3|0
1609214690000|2020-12-29 04:04:50|4791.5|4788.7|4792.1|4789.3|4792.1|4789.3|4791.5|4788.7|12
1609214700000|2020-12-29 04:05:00|4791.8|4789|4791.3|4788.5|4791.8|4789|4791.3|4788.5|17
1609214710000|2020-12-29 04:05:10|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|9
1609214720000|2020-12-29 04:05:20|4791.5|4788.7|4791.5|4788.7|4791.8|4789|4791.3|4788.5|3
1609214730000|2020-12-29 04:05:30|4791.8|4789|4792.1|4789.3|4792.1|4789.3|4791.5|4788.7|1
1609214740000|2020-12-29 04:05:40|4791.8|4789|4792.3|4789.5|4792.3|4789.5|4791.8|4789|1
1609214750000|2020-12-29 04:05:50|4792.1|4789.3|4792.3|4789.5|4792.3|4789.5|4792.1|4789.3|0
1609214760000|2020-12-29 04:06:00|||||||||4
1609214780000|2020-12-29 04:06:20|||||||||2
1609214790000|2020-12-29 04:06:30|4792.5|4789.7|4792.3|4789.5|4792.5|4789.7|4792.3|4789.5|0
1609214800000|2020-12-29 04:06:40|4792.5|4789.7|4792.5|4789.7|4793.3|4790.5|4792.3|4789.5|30
1609214810000|2020-12-29 04:06:50|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|0
1609214820000|2020-12-29 04:07:00|4792.5|4789.7|4792.5|4789.7|4792.5|4789.7|4792.3|4789.5|3
1609214830000|2020-12-29 04:07:10|4793.1|4790.3|4792.8|4790|4793.1|4790.3|4792.8|4790|11
1609214840000|2020-12-29 04:07:20|||||||||1
1609214850000|2020-12-29 04:07:30|4793.1|4790.3|4792.5|4789.7|4793.1|4790.3|4792.5|4789.7|2
1609214870000|2020-12-29 04:07:50|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4
1609214880000|2020-12-29 04:08:00|4792.8|4790|4792.3|4789.5|4792.8|4790|4792.3|4789.5|8
1609214900000|2020-12-29 04:08:20|4792.5|4789.7|4793.1|4790.3|4793.1|4790.3|4792.3|4789.5|3
1609214910000|2020-12-29 04:08:30|4792.5|4789.7|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|8
1609214920000|2020-12-29 04:08:40|4792.5|4789.7|4793.1|4790.3|4793.1|4790.3|4792.3|4789.5|6
1609214930000|2020-12-29 04:08:50|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|3
1609214940000|2020-12-29 04:09:00|||||||||1
1609214950000|2020-12-29 04:09:10|4793.1|4790.3|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|1
1609214970000|2020-12-29 04:09:30|||||||||1
1609214990000|2020-12-29 04:09:50|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|0
1609215000000|2020-12-29 04:10:00|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|1
1609215010000|2020-12-29 04:10:10|4793.5|4790.7|4793.3|4790.5|4793.5|4790.7|4793.3|4790.5|0
1609215030000|2020-12-29 04:10:30|4793.5|4790.7|4793.3|4790.5|4793.5|4790.7|4793.3|4790.5|3
1609215040000|2020-12-29 04:10:40|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|4793.5|4790.7|0
1609215080000|2020-12-29 04:11:20|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|0
1609215100000|2020-12-29 04:11:40|4791.5|4788.7|4792.3|4789.5|4792.3|4789.5|4791.5|4788.7|12
1609215110000|2020-12-29 04:11:50|4792.1|4789.3|4792.3|4789.5|4792.3|4789.5|4792.1|4789.3|0
1609215130000|2020-12-29 04:12:10|||||||||1
1609215140000|2020-12-29 04:12:20|4792.1|4789.3|4791.3|4788.5|4792.1|4789.3|4791.3|4788.5|6
1609215150000|2020-12-29 04:12:30|4791.5|4788.7|4791.5|4788.7|4792.1|4789.3|4791.5|4788.7|14
1609215160000|2020-12-29 04:12:40|4791.8|4789|4791.3|4788.5|4792.1|4789.3|4791.3|4788.5|8
1609215170000|2020-12-29 04:12:50|4792|4789.2|4793.1|4790.3|4793.3|4790.5|4792|4789.2|11
1609215180000|2020-12-29 04:13:00|4793.3|4790.5|4795.3|4792.5|4795.3|4792.5|4793.3|4790.5|37
1609215190000|2020-12-29 04:13:10|4794.5|4791.7|4794.5|4791.7|4795.1|4792.3|4794.3|4791.5|24
1609215200000|2020-12-29 04:13:20|4794.3|4791.5|4794.3|4791.5|4795.3|4792.5|4794.3|4791.5|21
1609215210000|2020-12-29 04:13:30|4794.5|4791.7|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|0
1609215220000|2020-12-29 04:13:40|4795.1|4792.3|4795.3|4792.5|4795.3|4792.5|4794.8|4792|2
1609215230000|2020-12-29 04:13:50|4795.6|4792.8|4795.3|4792.5|4795.8|4793|4795.1|4792.3|10
1609215240000|2020-12-29 04:14:00|4794.5|4791.7|4794.5|4791.7|4794.5|4791.7|4794.3|4791.5|4
1609215250000|2020-12-29 04:14:10|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|0
1609215260000|2020-12-29 04:14:20|4794.5|4791.7|4794.5|4791.7|4795.3|4792.5|4794.5|4791.7|4
1609215270000|2020-12-29 04:14:30|4794.8|4792|4794.3|4791.5|4794.8|4792|4794.3|4791.5|9
1609215280000|2020-12-29 04:14:40|4794.1|4791.3|4794.3|4791.5|4794.3|4791.5|4794.1|4791.3|0
1609215290000|2020-12-29 04:14:50|||||||||2
1609215300000|2020-12-29 04:15:00|4794.1|4791.3|4793.3|4790.5|4794.1|4791.3|4793.3|4790.5|6
1609215310000|2020-12-29 04:15:10|||||||||2
1609215320000|2020-12-29 04:15:20|4793.1|4790.3|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|13
1609215330000|2020-12-29 04:15:30|4792.5|4789.7|4793.1|4790.3|4793.1|4790.3|4792.3|4789.5|3
1609215340000|2020-12-29 04:15:40|4792.8|4790|4793.1|4790.3|4793.1|4790.3|4792.8|4790|0
1609215360000|2020-12-29 04:16:00|||||||||3
1609215370000|2020-12-29 04:16:10|4793.3|4790.5|4794.1|4791.3|4794.1|4791.3|4793.3|4790.5|30
1609215380000|2020-12-29 04:16:20|||||||||1
1609215390000|2020-12-29 04:16:30|4794.3|4791.5|4794.1|4791.3|4794.6|4791.8|4794.1|4791.3|3
1609215410000|2020-12-29 04:16:50|4793.8|4791|4793.3|4790.5|4793.8|4791|4793.3|4790.5|6
1609215420000|2020-12-29 04:17:00|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|4793.1|4790.3|0
1609215430000|2020-12-29 04:17:10|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|0
1609215450000|2020-12-29 04:17:30|4794.1|4791.3|4793.3|4790.5|4794.1|4791.3|4793.3|4790.5|19
1609215460000|2020-12-29 04:17:40|4793.1|4790.3|4793.3|4790.5|4794.1|4791.3|4793.1|4790.3|2
1609215470000|2020-12-29 04:17:50|4793.1|4790.3|4793.3|4790.5|4794|4791.2|4793.1|4790.3|7
1609215480000|2020-12-29 04:18:00|4793.1|4790.3|4793.6|4790.8|4793.6|4790.8|4793.1|4790.3|1
1609215490000|2020-12-29 04:18:10|4794|4791.2|4794.1|4791.3|4794.1|4791.3|4793.3|4790.5|6
1609215500000|2020-12-29 04:18:20|4793.5|4790.7|4794.1|4791.3|4794.1|4791.3|4793.1|4790.3|7
1609215510000|2020-12-29 04:18:30|4794.3|4791.5|4794.3|4791.5|4795|4792.2|4794.1|4791.3|3
1609215520000|2020-12-29 04:18:40|4794.1|4791.3|4794.3|4791.5|4794.3|4791.5|4794.1|4791.3|0
1609215530000|2020-12-29 04:18:50|4794.6|4791.8|4794.3|4791.5|4794.6|4791.8|4794.1|4791.3|7
1609215540000|2020-12-29 04:19:00|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|4794.1|4791.3|0
1609215550000|2020-12-29 04:19:10|4794.3|4791.5|4794.1|4791.3|4794.3|4791.5|4794.1|4791.3|2
1609215560000|2020-12-29 04:19:20|4793.8|4791|4793.1|4790.3|4793.8|4791|4793.1|4790.3|8
1609215570000|2020-12-29 04:19:30|4793.3|4790.5|4793.1|4790.3|4793.3|4790.5|4793.1|4790.3|6
1609215580000|2020-12-29 04:19:40|4793.3|4790.5|4793.1|4790.3|4793.3|4790.5|4793.1|4790.3|5
1609215590000|2020-12-29 04:19:50|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|0
1609215600000|2020-12-29 04:20:00|4793.1|4790.3|4792.1|4789.3|4793.1|4790.3|4792.1|4789.3|22
1609215610000|2020-12-29 04:20:10|||||||||1
1609215620000|2020-12-29 04:20:20|4792.3|4789.5|4792.1|4789.3|4792.3|4789.5|4792.1|4789.3|0
1609215630000|2020-12-29 04:20:30|4792.6|4789.8|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|13
1609215640000|2020-12-29 04:20:40|4792.1|4789.3|4792.1|4789.3|4792.3|4789.5|4792.1|4789.3|3
1609215650000|2020-12-29 04:20:50|||||||||4
1609215660000|2020-12-29 04:21:00|4792.3|4789.5|4792.1|4789.3|4792.3|4789.5|4792.1|4789.3|3
1609215670000|2020-12-29 04:21:10|||||||||1
1609215680000|2020-12-29 04:21:20|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|0
1609215690000|2020-12-29 04:21:30|4792.1|4789.3|4792.3|4789.5|4792.3|4789.5|4792.1|4789.3|3
1609215700000|2020-12-29 04:21:40|4792.1|4789.3|4792.3|4789.5|4792.3|4789.5|4792.1|4789.3|0
1609215710000|2020-12-29 04:21:50|4792.5|4789.7|4792.3|4789.5|4792.5|4789.7|4792.3|4789.5|1
1609215720000|2020-12-29 04:22:00|4792.1|4789.3|4792.3|4789.5|4792.5|4789.7|4792.1|4789.3|1
1609215730000|2020-12-29 04:22:10|4792.5|4789.7|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|9
1609215740000|2020-12-29 04:22:20|4793.1|4790.3|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|2
1609215750000|2020-12-29 04:22:30|4792.8|4790|4793.1|4790.3|4793.1|4790.3|4792.5|4789.7|8
1609215760000|2020-12-29 04:22:40|4793.3|4790.5|4793.1|4790.3|4793.3|4790.5|4793.1|4790.3|0
1609215810000|2020-12-29 04:23:30|||||||||1
1609215830000|2020-12-29 04:23:50|||||||||2
1609215840000|2020-12-29 04:24:00|||||||||2
1609215850000|2020-12-29 04:24:10|4792.5|4789.7|4792.1|4789.3|4792.5|4789.7|4792.1|4789.3|4
1609215860000|2020-12-29 04:24:20|4792.3|4789.5|4791.3|4788.5|4792.3|4789.5|4791.3|4788.5|13
1609215870000|2020-12-29 04:24:30|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|4791.1|4788.3|2
1609215880000|2020-12-29 04:24:40|||||||||1
1609215890000|2020-12-29 04:24:50|||||||||1
1609215910000|2020-12-29 04:25:10|4790.3|4787.5|4790.1|4787.3|4790.3|4787.5|4790.1|4787.3|25
1609215920000|2020-12-29 04:25:20|||||||||1
1609215930000|2020-12-29 04:25:30|4790|4787.2|4789.6|4786.8|4790.1|4787.3|4789.3|4786.5|26
1609215940000|2020-12-29 04:25:40|4789.3|4786.5|4790.1|4787.3|4790.1|4787.3|4789.3|4786.5|7
1609215950000|2020-12-29 04:25:50|4789.6|4786.8|4790.1|4787.3|4790.1|4787.3|4789.3|4786.5|34
1609215960000|2020-12-29 04:26:00|4789.8|4787|4790.1|4787.3|4790.1|4787.3|4789.6|4786.8|1
1609215970000|2020-12-29 04:26:10|4789.8|4787|4790|4787.2|4790.1|4787.3|4789.3|4786.5|11
1609215980000|2020-12-29 04:26:20|4789.8|4787|4790.1|4787.3|4790.1|4787.3|4789.8|4787|1
1609215990000|2020-12-29 04:26:30|4789.8|4787|4790.1|4787.3|4790.1|4787.3|4789.8|4787|0
1609216000000|2020-12-29 04:26:40|||||||||1
1609216010000|2020-12-29 04:26:50|||||||||3
1609216020000|2020-12-29 04:27:00|||||||||1
1609216050000|2020-12-29 04:27:30|4789.5|4786.7|4790|4787.2|4790.1|4787.3|4789.3|4786.5|27
1609216060000|2020-12-29 04:27:40|4789.3|4786.5|4789.1|4786.3|4790.1|4787.3|4789.1|4786.3|5
1609216080000|2020-12-29 04:28:00|4788.5|4785.7|4788.1|4785.3|4788.8|4786|4788.1|4785.3|13
1609216090000|2020-12-29 04:28:10|||||||||3
1609216100000|2020-12-29 04:28:20|4787.3|4784.5|4788.3|4785.5|4788.3|4785.5|4787.3|4784.5|8
1609216110000|2020-12-29 04:28:30|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4787.3|4784.5|17
1609216120000|2020-12-29 04:28:40|||||||||1
1609216130000|2020-12-29 04:28:50|||||||||3
1609216140000|2020-12-29 04:29:00|||||||||2
1609216150000|2020-12-29 04:29:10|||||||||2
1609216160000|2020-12-29 04:29:20|||||||||1
1609216170000|2020-12-29 04:29:30|4787.5|4784.7|4788.1|4785.3|4788.1|4785.3|4787.5|4784.7|6
1609216180000|2020-12-29 04:29:40|4787.5|4784.7|4788.1|4785.3|4788.1|4785.3|4787.5|4784.7|10
1609216190000|2020-12-29 04:29:50|4787.6|4784.8|4788.1|4785.3|4788.1|4785.3|4787.1|4784.3|16
1609216200000|2020-12-29 04:30:00|4787.6|4784.8|4787.1|4784.3|4788.1|4785.3|4787.1|4784.3|7
1609216210000|2020-12-29 04:30:10|4787.3|4784.5|4786.1|4783.3|4787.3|4784.5|4785.3|4782.5|28
1609216230000|2020-12-29 04:30:30|4786.3|4783.5|4786.3|4783.5|4786.3|4783.5|4786.1|4783.3|1
1609216240000|2020-12-29 04:30:40|||||||||1
1609216250000|2020-12-29 04:30:50|||||||||1
1609216260000|2020-12-29 04:31:00|4786.5|4783.7|4787.3|4784.5|4787.3|4784.5|4786.5|4783.7|20
1609216280000|2020-12-29 04:31:20|4786.3|4783.5|4787.1|4784.3|4787.1|4784.3|4786.3|4783.5|16
1609216290000|2020-12-29 04:31:30|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|0
1609216300000|2020-12-29 04:31:40|4787.5|4784.7|4787.5|4784.7|4788.1|4785.3|4787.5|4784.7|5
1609216320000|2020-12-29 04:32:00|4788.1|4785.3|4787.8|4785|4788.1|4785.3|4787.5|4784.7|4
1609216330000|2020-12-29 04:32:10|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|4788.1|4785.3|1
1609216340000|2020-12-29 04:32:20|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|1
1609216350000|2020-12-29 04:32:30|4788.1|4785.3|4788.3|4785.5|4788.3|4785.5|4788.1|4785.3|0
1609216420000|2020-12-29 04:33:40|||||||||1
1609216440000|2020-12-29 04:34:00|||||||||5
1609216460000|2020-12-29 04:34:20|4788.2|4785.4|4788.3|4785.5|4788.3|4785.5|4788.2|4785.4|1
1609216500000|2020-12-29 04:35:00|4788.2|4785.4|4788.3|4785.5|4788.3|4785.5|4788.2|4785.4|1
1609216510000|2020-12-29 04:35:10|||||||||1
1609216540000|2020-12-29 04:35:40|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|4788.2|4785.4|0
1609216550000|2020-12-29 04:35:50|||||||||1
1609216560000|2020-12-29 04:36:00|4788.3|4785.5|4789.3|4786.5|4789.5|4786.7|4788.3|4785.5|24
1609216570000|2020-12-29 04:36:10|4789.5|4786.7|4789.5|4786.7|4789.8|4787|4789.5|4786.7|14
1609216580000|2020-12-29 04:36:20|||||||||2
1609216590000|2020-12-29 04:36:30|4790.8|4788|4791.5|4788.7|4791.5|4788.7|4790.8|4788|33
1609216600000|2020-12-29 04:36:40|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|0
1609216610000|2020-12-29 04:36:50|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|4
1609216620000|2020-12-29 04:37:00|||||||||2
1609216630000|2020-12-29 04:37:10|||||||||1
1609216650000|2020-12-29 04:37:30|4791.5|4788.7|4792.3|4789.5|4792.3|4789.5|4791.5|4788.7|8
1609216660000|2020-12-29 04:37:40|||||||||3
1609216670000|2020-12-29 04:37:50|4792.2|4789.4|4791.3|4788.5|4792.2|4789.4|4791.3|4788.5|9
1609216680000|2020-12-29 04:38:00|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609216720000|2020-12-29 04:38:40|||||||||1
1609216730000|2020-12-29 04:38:50|||||||||1
1609216750000|2020-12-29 04:39:10|||||||||1
1609216760000|2020-12-29 04:39:20|4791.2|4788.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|12
1609216770000|2020-12-29 04:39:30|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609216790000|2020-12-29 04:39:50|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|0
1609216800000|2020-12-29 04:40:00|4791.3|4788.5|4791.2|4788.4|4791.3|4788.5|4791.2|4788.4|0
1609216820000|2020-12-29 04:40:20|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609216830000|2020-12-29 04:40:30|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|1
1609216840000|2020-12-29 04:40:40|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609216850000|2020-12-29 04:40:50|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609216860000|2020-12-29 04:41:00|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|1
1609216870000|2020-12-29 04:41:10|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|1
1609216880000|2020-12-29 04:41:20|||||||||1
1609216920000|2020-12-29 04:42:00|||||||||1
1609216930000|2020-12-29 04:42:10|4791.7|4788.9|4792.2|4789.4|4792.2|4789.4|4791.7|4788.9|11
1609216960000|2020-12-29 04:42:40|||||||||1
1609216970000|2020-12-29 04:42:50|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|27
1609216980000|2020-12-29 04:43:00|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|1
1609217020000|2020-12-29 04:43:40|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|0
1609217030000|2020-12-29 04:43:50|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|0
1609217040000|2020-12-29 04:44:00|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|0
1609217050000|2020-12-29 04:44:10|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|0
1609217080000|2020-12-29 04:44:40|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|5
1609217100000|2020-12-29 04:45:00|||||||||1
1609217120000|2020-12-29 04:45:20|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4791.8|4789|15
1609217130000|2020-12-29 04:45:30|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|0
1609217140000|2020-12-29 04:45:40|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|0
1609217150000|2020-12-29 04:45:50|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|0
1609217160000|2020-12-29 04:46:00|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|0
1609217170000|2020-12-29 04:46:10|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|4
1609217190000|2020-12-29 04:46:30|||||||||1
1609217210000|2020-12-29 04:46:50|||||||||2
1609217220000|2020-12-29 04:47:00|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|20
1609217250000|2020-12-29 04:47:30|||||||||7
1609217260000|2020-12-29 04:47:40|||||||||1
1609217270000|2020-12-29 04:47:50|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|0
1609217280000|2020-12-29 04:48:00|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|0
1609217290000|2020-12-29 04:48:10|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.2|4788.4|0
1609217300000|2020-12-29 04:48:20|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609217310000|2020-12-29 04:48:30|4791.2|4788.4|4790.3|4787.5|4791.3|4788.5|4789.8|4787|12
1609217320000|2020-12-29 04:48:40|4790.5|4787.7|4790.3|4787.5|4790.5|4787.7|4790.3|4787.5|2
1609217350000|2020-12-29 04:49:10|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|2
1609217370000|2020-12-29 04:49:30|4790.3|4787.5|4790.2|4787.4|4790.3|4787.5|4790.2|4787.4|0
1609217380000|2020-12-29 04:49:40|4789.5|4786.7|4789.3|4786.5|4789.5|4786.7|4789.3|4786.5|6
1609217390000|2020-12-29 04:49:50|||||||||1
1609217400000|2020-12-29 04:50:00|4790.3|4787.5|4789.3|4786.5|4790.3|4787.5|4789.3|4786.5|21
1609217410000|2020-12-29 04:50:10|||||||||1
1609217460000|2020-12-29 04:51:00|||||||||1
1609217480000|2020-12-29 04:51:20|||||||||3
1609217550000|2020-12-29 04:52:30|4789.5|4786.7|4790.3|4787.5|4790.3|4787.5|4789.5|4786.7|8
1609217560000|2020-12-29 04:52:40|||||||||1
1609217580000|2020-12-29 04:53:00|||||||||1
1609217590000|2020-12-29 04:53:10|4790.5|4787.7|4790.3|4787.5|4790.5|4787.7|4790.3|4787.5|1
1609217610000|2020-12-29 04:53:30|||||||||2
1609217620000|2020-12-29 04:53:40|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|0
1609217630000|2020-12-29 04:53:50|||||||||1
1609217640000|2020-12-29 04:54:00|4790.5|4787.7|4791.3|4788.5|4791.3|4788.5|4790.5|4787.7|6
1609217660000|2020-12-29 04:54:20|||||||||1
1609217670000|2020-12-29 04:54:30|||||||||2
1609217690000|2020-12-29 04:54:50|4791.5|4788.7|4792.3|4789.5|4792.3|4789.5|4791.5|4788.7|7
1609217700000|2020-12-29 04:55:00|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|7
1609217710000|2020-12-29 04:55:10|4791.5|4788.7|4791.3|4788.5|4792.2|4789.4|4791.3|4788.5|8
1609217720000|2020-12-29 04:55:20|4791.2|4788.4|4791.5|4788.7|4791.5|4788.7|4791.2|4788.4|2
1609217730000|2020-12-29 04:55:30|4791.3|4788.5|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|0
1609217760000|2020-12-29 04:56:00|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|0
1609217770000|2020-12-29 04:56:10|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|1
1609217790000|2020-12-29 04:56:30|4791.2|4788.4|4791.2|4788.4|4791.3|4788.5|4791.2|4788.4|0
1609217800000|2020-12-29 04:56:40|4790.8|4788|4790.3|4787.5|4790.8|4788|4790.3|4787.5|8
1609217810000|2020-12-29 04:56:50|||||||||3
1609217840000|2020-12-29 04:57:20|4790.5|4787.7|4790.3|4787.5|4790.5|4787.7|4790.3|4787.5|0
1609217850000|2020-12-29 04:57:30|4790.7|4787.9|4791.2|4788.4|4791.3|4788.5|4790.3|4787.5|6
1609217860000|2020-12-29 04:57:40|4791.3|4788.5|4791.2|4788.4|4791.3|4788.5|4790.8|4788|0
1609217870000|2020-12-29 04:57:50|4790.8|4788|4790.8|4788|4791.2|4788.4|4790.5|4787.7|4
1609217880000|2020-12-29 04:58:00|4790.5|4787.7|4790.8|4788|4791.2|4788.4|4790.5|4787.7|1
1609217890000|2020-12-29 04:58:10|4791.2|4788.4|4790.8|4788|4791.2|4788.4|4790.8|4788|0
1609217900000|2020-12-29 04:58:20|4791.2|4788.4|4791.2|4788.4|4791.3|4788.5|4791.2|4788.4|6
1609217910000|2020-12-29 04:58:30|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|1
1609217930000|2020-12-29 04:58:50|4791.7|4788.9|4791.8|4789|4792.2|4789.4|4791.3|4788.5|4
1609217940000|2020-12-29 04:59:00|4791.3|4788.5|4791.3|4788.5|4791.8|4789|4791.2|4788.4|3
1609217950000|2020-12-29 04:59:10|4791.7|4788.9|4791.8|4789|4792.5|4789.7|4791.3|4788.5|13
1609217960000|2020-12-29 04:59:20|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|0
1609217970000|2020-12-29 04:59:30|4792|4789.2|4792.3|4789.5|4792.3|4789.5|4792|4789.2|1
1609217980000|2020-12-29 04:59:40|4792.2|4789.4|4791.3|4788.5|4792.2|4789.4|4791.3|4788.5|0
1609217990000|2020-12-29 04:59:50|4791.7|4788.9|4791.3|4788.5|4791.8|4789|4791.2|4788.4|1
1609218000000|2020-12-29 05:00:00|4791.2|4788.4|4791.3|4788.5|4791.3|4788.5|4791.2|4788.4|6
1609218010000|2020-12-29 05:00:10|4791.5|4788.7|4792.2|4789.4|4792.2|4789.4|4791.5|4788.7|3
1609218020000|2020-12-29 05:00:20|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|0
1609218030000|2020-12-29 05:00:30|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4791.8|4789|5
1609218040000|2020-12-29 05:00:40|4792.2|4789.4|4791.5|4788.7|4792.2|4789.4|4791.5|4788.7|1
1609218050000|2020-12-29 05:00:50|4791.8|4789|4791.5|4788.7|4792.2|4789.4|4791.5|4788.7|3
1609218080000|2020-12-29 05:01:20|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4791.8|4789|4
1609218090000|2020-12-29 05:01:30|4792|4789.2|4791.5|4788.7|4792.3|4789.5|4791.5|4788.7|7
1609218100000|2020-12-29 05:01:40|4791.8|4789|4792|4789.2|4792.3|4789.5|4791.8|4789|1
1609218110000|2020-12-29 05:01:50|4791.8|4789|4791.5|4788.7|4792.5|4789.7|4791.5|4788.7|4
1609218120000|2020-12-29 05:02:00|4791.2|4788.4|4790.8|4788|4791.2|4788.4|4790.8|4788|2
1609218130000|2020-12-29 05:02:10|4790.5|4787.7|4790.3|4787.5|4791.2|4788.4|4790.3|4787.5|4
1609218140000|2020-12-29 05:02:20|4790.5|4787.7|4791.3|4788.5|4791.5|4788.7|4790.5|4787.7|13
1609218150000|2020-12-29 05:02:30|4791.5|4788.7|4791.3|4788.5|4791.5|4788.7|4791.3|4788.5|2
1609218160000|2020-12-29 05:02:40|4791.5|4788.7|4791.5|4788.7|4791.5|4788.7|4791.3|4788.5|0
1609218170000|2020-12-29 05:02:50|4791.3|4788.5|4791.5|4788.7|4791.5|4788.7|4791.3|4788.5|0
1609218180000|2020-12-29 05:03:00|4791.3|4788.5|4791.2|4788.4|4791.5|4788.7|4790.8|4788|1
1609218190000|2020-12-29 05:03:10|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|4791.3|4788.5|0
1609218200000|2020-12-29 05:03:20|4791.2|4788.4|4790.3|4787.5|4791.2|4788.4|4790.3|4787.5|4
1609218210000|2020-12-29 05:03:30|4790.2|4787.4|4789.5|4786.7|4790.2|4787.4|4789.3|4786.5|11
1609218220000|2020-12-29 05:03:40|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|3
1609218230000|2020-12-29 05:03:50|||||||||1
1609218240000|2020-12-29 05:04:00|4789.7|4786.9|4789.5|4786.7|4789.7|4786.9|4789.3|4786.5|7
1609218250000|2020-12-29 05:04:10|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|0
1609218260000|2020-12-29 05:04:20|4789.2|4786.4|4789.3|4786.5|4789.3|4786.5|4789.2|4786.4|0
1609218290000|2020-12-29 05:04:50|4789.2|4786.4|4788.5|4785.7|4789.3|4786.5|4788.3|4785.5|18
1609218300000|2020-12-29 05:05:00|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.2|4785.4|1
1609218310000|2020-12-29 05:05:10|||||||||7
1609218320000|2020-12-29 05:05:20|4788.5|4785.7|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|1
1609218350000|2020-12-29 05:05:50|||||||||2
1609218370000|2020-12-29 05:06:10|||||||||1
1609218380000|2020-12-29 05:06:20|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|4788.5|4785.7|1
1609218390000|2020-12-29 05:06:30|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|4788.3|4785.5|1
1609218400000|2020-12-29 05:06:40|||||||||3
1609218420000|2020-12-29 05:07:00|4788.5|4785.7|4788.3|4785.5|4788.5|4785.7|4788.3|4785.5|1
1609218440000|2020-12-29 05:07:20|4788.5|4785.7|4789.3|4786.5|4789.3|4786.5|4788.5|4785.7|10
1609218450000|2020-12-29 05:07:30|4789.5|4786.7|4789.3|4786.5|4789.5|4786.7|4789.3|4786.5|8
1609218460000|2020-12-29 05:07:40|4789.5|4786.7|4790.2|4787.4|4790.2|4787.4|4789.5|4786.7|7
1609218470000|2020-12-29 05:07:50|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|1
1609218480000|2020-12-29 05:08:00|||||||||3
1609218500000|2020-12-29 05:08:20|4790.2|4787.4|4790.3|4787.5|4790.3|4787.5|4790.2|4787.4|1
1609218510000|2020-12-29 05:08:30|4789.5|4786.7|4789.3|4786.5|4790.2|4787.4|4789.3|4786.5|9
1609218520000|2020-12-29 05:08:40|||||||||4
1609218550000|2020-12-29 05:09:10|||||||||1
1609218570000|2020-12-29 05:09:30|4789.7|4786.9|4789.3|4786.5|4789.7|4786.9|4789.3|4786.5|13
1609218580000|2020-12-29 05:09:40|||||||||1
1609218620000|2020-12-29 05:10:20|4789.5|4786.7|4789.3|4786.5|4789.5|4786.7|4789.3|4786.5|2
1609218630000|2020-12-29 05:10:30|4789.7|4786.9|4789.5|4786.7|4790.2|4787.4|4789.3|4786.5|9
1609218650000|2020-12-29 05:10:50|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|4790.2|4787.4|2
1609218660000|2020-12-29 05:11:00|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|4790.3|4787.5|0
1609218680000|2020-12-29 05:11:20|4790.5|4787.7|4791.5|4788.7|4791.5|4788.7|4790.5|4787.7|4
1609218690000|2020-12-29 05:11:30|4791.8|4789|4791.5|4788.7|4792.3|4789.5|4791.5|4788.7|7
1609218720000|2020-12-29 05:12:00|||||||||1
1609218730000|2020-12-29 05:12:10|||||||||3
1609218750000|2020-12-29 05:12:30|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|4792.3|4789.5|13
1609218760000|2020-12-29 05:12:40|||||||||1
1609218770000|2020-12-29 05:12:50|||||||||2
1609218780000|2020-12-29 05:13:00|||||||||1
1609218790000|2020-12-29 05:13:10|4792.5|4789.7|4793.3|4790.5|4793.3|4790.5|4792.5|4789.7|11
1609218800000|2020-12-29 05:13:20|4793|4790.2|4792.5|4789.7|4793|4790.2|4792.5|4789.7|9
1609218810000|2020-12-29 05:13:30|4793.2|4790.4|4793.3|4790.5|4793.3|4790.5|4793.2|4790.4|7
1609218820000|2020-12-29 05:13:40|4793.2|4790.4|4793.3|4790.5|4793.3|4790.5|4793.2|4790.4|2
1609218830000|2020-12-29 05:13:50|4792.7|4789.9|4792.3|4789.5|4792.7|4789.9|4792.3|4789.5|4
1609218840000|2020-12-29 05:14:00|||||||||2
1609218860000|2020-12-29 05:14:20|||||||||1
1609218870000|2020-12-29 05:14:30|||||||||4
1609218900000|2020-12-29 05:15:00|||||||||2
1609218910000|2020-12-29 05:15:10|||||||||1
1609218920000|2020-12-29 05:15:20|4792.5|4789.7|4792.5|4789.7|4793.2|4790.4|4792.5|4789.7|6
1609218930000|2020-12-29 05:15:30|4792.8|4790|4793.3|4790.5|4793.3|4790.5|4792.8|4790|7
1609218960000|2020-12-29 05:16:00|||||||||2
1609218970000|2020-12-29 05:16:10|||||||||4
1609218990000|2020-12-29 05:16:30|||||||||1
1609219020000|2020-12-29 05:17:00|||||||||1
1609219040000|2020-12-29 05:17:20|||||||||1
1609219100000|2020-12-29 05:18:20|||||||||1
1609219110000|2020-12-29 05:18:30|4794|4791.2|4793.3|4790.5|4794.2|4791.4|4793.3|4790.5|23
1609219140000|2020-12-29 05:19:00|||||||||1
1609219150000|2020-12-29 05:19:10|4793.2|4790.4|4792.3|4789.5|4793.2|4790.4|4792.3|4789.5|33
1609219200000|2020-12-29 05:20:00|||||||||1
1609219210000|2020-12-29 05:20:10|4792.2|4789.4|4792.3|4789.5|4792.3|4789.5|4792.2|4789.4|1
1609219260000|2020-12-29 05:21:00|||||||||2
1609219270000|2020-12-29 05:21:10|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4791.8|4789|13
1609219280000|2020-12-29 05:21:20|4791.5|4788.7|4792.3|4789.5|4792.3|4789.5|4791.5|4788.7|8
1609219290000|2020-12-29 05:21:30|||||||||2
1609219320000|2020-12-29 05:22:00|4792.5|4789.7|4792.3|4789.5|4792.5|4789.7|4792.3|4789.5|0
1609219370000|2020-12-29 05:22:50|||||||||5
1609219380000|2020-12-29 05:23:00|4792.7|4789.9|4793.3|4790.5|4793.3|4790.5|4792.7|4789.9|13
1609219420000|2020-12-29 05:23:40|||||||||1
1609219460000|2020-12-29 05:24:20|4793.7|4790.9|4794.2|4791.4|4794.2|4791.4|4793.7|4790.9|14
1609219470000|2020-12-29 05:24:30|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4794.3|4791.5|4
1609219480000|2020-12-29 05:24:40|||||||||1
1609219490000|2020-12-29 05:24:50|||||||||2
1609219520000|2020-12-29 05:25:20|||||||||1
1609219530000|2020-12-29 05:25:30|4794.5|4791.7|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|30
1609219540000|2020-12-29 05:25:40|4795.7|4792.9|4795.3|4792.5|4796.2|4793.4|4795.3|4792.5|20
1609219550000|2020-12-29 05:25:50|4795.5|4792.7|4795.3|4792.5|4796.2|4793.4|4795.2|4792.4|16
1609219560000|2020-12-29 05:26:00|4795.7|4792.9|4796.2|4793.4|4796.2|4793.4|4795.5|4792.7|21
1609219570000|2020-12-29 05:26:10|4796.5|4793.7|4798.3|4795.5|4799.2|4796.4|4796.5|4793.7|138
1609219580000|2020-12-29 05:26:20|4798.2|4795.4|4798.3|4795.5|4799.2|4796.4|4798.2|4795.4|25
1609219590000|2020-12-29 05:26:30|4798.5|4795.7|4798.2|4795.4|4799.2|4796.4|4798.2|4795.4|5
1609219600000|2020-12-29 05:26:40|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.2|4795.4|0
1609219610000|2020-12-29 05:26:50|||||||||2
1609219620000|2020-12-29 05:27:00|||||||||3
1609219630000|2020-12-29 05:27:10|4798.7|4795.9|4799.2|4796.4|4799.2|4796.4|4798.7|4795.9|12
1609219640000|2020-12-29 05:27:20|4798.3|4795.5|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|9
1609219650000|2020-12-29 05:27:30|||||||||2
1609219660000|2020-12-29 05:27:40|4799.3|4796.5|4799.3|4796.5|4799.7|4796.9|4799.3|4796.5|9
1609219670000|2020-12-29 05:27:50|4800|4797.2|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|21
1609219680000|2020-12-29 05:28:00|4799.8|4797|4800.2|4797.4|4800.2|4797.4|4799.3|4796.5|9
1609219690000|2020-12-29 05:28:10|||||||||6
1609219700000|2020-12-29 05:28:20|4800.8|4798|4801.2|4798.4|4801.3|4798.5|4800.3|4797.5|71
1609219710000|2020-12-29 05:28:30|4801.5|4798.7|4804.3|4801.5|4804.3|4801.5|4801.2|4798.4|105
1609219720000|2020-12-29 05:28:40|4804.2|4801.4|4802.3|4799.5|4804.3|4801.5|4802.3|4799.5|21
1609219730000|2020-12-29 05:28:50|4802.2|4799.4|4802.3|4799.5|4802.7|4799.9|4802.2|4799.4|8
1609219740000|2020-12-29 05:29:00|4802.7|4799.9|4802.3|4799.5|4803.2|4800.4|4802.2|4799.4|21
1609219750000|2020-12-29 05:29:10|4803|4800.2|4803.3|4800.5|4804.2|4801.4|4803|4800.2|30
1609219760000|2020-12-29 05:29:20|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|10
1609219770000|2020-12-29 05:29:30|4802.3|4799.5|4804.3|4801.5|4805.2|4802.4|4802.2|4799.4|57
1609219780000|2020-12-29 05:29:40|4804.7|4801.9|4804.7|4801.9|4805|4802.2|4804.3|4801.5|12
1609219790000|2020-12-29 05:29:50|4804.3|4801.5|4804.3|4801.5|4804.7|4801.9|4804.2|4801.4|15
1609219800000|2020-12-29 05:30:00|4805|4802.2|4805.3|4802.5|4806|4803.2|4804.7|4801.9|83
1609219810000|2020-12-29 05:30:10|4805.2|4802.4|4803.3|4800.5|4805.2|4802.4|4803.2|4800.4|19
1609219820000|2020-12-29 05:30:20|4803.2|4800.4|4803.3|4800.5|4803.3|4800.5|4803.2|4800.4|9
1609219830000|2020-12-29 05:30:30|4803.7|4800.9|4804.3|4801.5|4804.3|4801.5|4803.3|4800.5|22
1609219840000|2020-12-29 05:30:40|4804.2|4801.4|4804.3|4801.5|4804.3|4801.5|4803.3|4800.5|6
1609219850000|2020-12-29 05:30:50|4805|4802.2|4805.3|4802.5|4805.3|4802.5|4805|4802.2|9
1609219860000|2020-12-29 05:31:00|4805.2|4802.4|4804.3|4801.5|4805.2|4802.4|4803.2|4800.4|20
1609219870000|2020-12-29 05:31:10|4804.2|4801.4|4803.3|4800.5|4804.3|4801.5|4803.3|4800.5|12
1609219880000|2020-12-29 05:31:20|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|16
1609219890000|2020-12-29 05:31:30|4803.5|4800.7|4802.3|4799.5|4803.5|4800.7|4802.2|4799.4|15
1609219900000|2020-12-29 05:31:40|4802.2|4799.4|4800.3|4797.5|4802.3|4799.5|4800.2|4797.4|35
1609219910000|2020-12-29 05:31:50|4800.5|4797.7|4801.2|4798.4|4801.2|4798.4|4800.5|4797.7|6
1609219920000|2020-12-29 05:32:00|||||||||1
1609219930000|2020-12-29 05:32:10|4800.5|4797.7|4800.3|4797.5|4800.7|4797.9|4800.2|4797.4|16
1609219940000|2020-12-29 05:32:20|4801.2|4798.4|4801.2|4798.4|4801.3|4798.5|4800.2|4797.4|10
1609219950000|2020-12-29 05:32:30|4801.3|4798.5|4801.2|4798.4|4801.3|4798.5|4801.2|4798.4|1
1609219960000|2020-12-29 05:32:40|4800.7|4797.9|4800.3|4797.5|4800.7|4797.9|4800.2|4797.4|4
1609219970000|2020-12-29 05:32:50|4800.2|4797.4|4800.3|4797.5|4800.3|4797.5|4800.2|4797.4|0
1609219980000|2020-12-29 05:33:00|||||||||1
1609219990000|2020-12-29 05:33:10|4801|4798.2|4800.2|4797.4|4801.3|4798.5|4800.2|4797.4|27
1609220000000|2020-12-29 05:33:20|4800.3|4797.5|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|19
1609220010000|2020-12-29 05:33:30|4801.3|4798.5|4801.3|4798.5|4801.7|4798.9|4801.3|4798.5|1
1609220020000|2020-12-29 05:33:40|4800.5|4797.7|4801.3|4798.5|4801.3|4798.5|4800.2|4797.4|12
1609220030000|2020-12-29 05:33:50|||||||||2
1609220040000|2020-12-29 05:34:00|||||||||3
1609220050000|2020-12-29 05:34:10|4801.7|4798.9|4800.3|4797.5|4802.2|4799.4|4800.2|4797.4|21
1609220060000|2020-12-29 05:34:20|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|1
1609220070000|2020-12-29 05:34:30|4799.3|4796.5|4800.2|4797.4|4800.2|4797.4|4799.3|4796.5|14
1609220090000|2020-12-29 05:34:50|4800.3|4797.5|4801.3|4798.5|4801.3|4798.5|4800.3|4797.5|5
1609220100000|2020-12-29 05:35:00|4800.8|4798|4799.3|4796.5|4801.2|4798.4|4799.3|4796.5|17
1609220110000|2020-12-29 05:35:10|||||||||2
1609220120000|2020-12-29 05:35:20|4800.2|4797.4|4801.2|4798.4|4801.3|4798.5|4799.7|4796.9|29
1609220130000|2020-12-29 05:35:30|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.5|4798.7|4
1609220140000|2020-12-29 05:35:40|4802.3|4799.5|4802.7|4799.9|4802.8|4800|4802.2|4799.4|4
1609220150000|2020-12-29 05:35:50|4803.2|4800.4|4800.3|4797.5|4803.2|4800.4|4800.3|4797.5|7
1609220160000|2020-12-29 05:36:00|4801.2|4798.4|4803.2|4800.4|4803.3|4800.5|4801.2|4798.4|34
1609220170000|2020-12-29 05:36:10|4802.8|4800|4801.2|4798.4|4803.2|4800.4|4801.2|4798.4|19
1609220180000|2020-12-29 05:36:20|4800.3|4797.5|4800.7|4797.9|4801.3|4798.5|4800.2|4797.4|13
1609220190000|2020-12-29 05:36:30|4801|4798.2|4801.2|4798.4|4801.3|4798.5|4801|4798.2|2
1609220200000|2020-12-29 05:36:40|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4800.3|4797.5|2
1609220210000|2020-12-29 05:36:50|4801.2|4798.4|4800.3|4797.5|4801.2|4798.4|4800.3|4797.5|2
1609220220000|2020-12-29 05:37:00|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|4
1609220230000|2020-12-29 05:37:10|4800.5|4797.7|4801.3|4798.5|4801.3|4798.5|4800.3|4797.5|17
1609220240000|2020-12-29 05:37:20|4801.7|4798.9|4801.3|4798.5|4801.7|4798.9|4801.3|4798.5|4
1609220260000|2020-12-29 05:37:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|1
1609220270000|2020-12-29 05:37:50|4801.5|4798.7|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|19
1609220280000|2020-12-29 05:38:00|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.3|4797.5|9
1609220290000|2020-12-29 05:38:10|4800.8|4798|4801.2|4798.4|4801.2|4798.4|4800.8|4798|1
1609220300000|2020-12-29 05:38:20|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|12
1609220310000|2020-12-29 05:38:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|1
1609220330000|2020-12-29 05:38:50|4800.8|4798|4799.3|4796.5|4800.8|4798|4799.2|4796.4|25
1609220340000|2020-12-29 05:39:00|4800|4797.2|4799.3|4796.5|4800.3|4797.5|4799.2|4796.4|21
1609220350000|2020-12-29 05:39:10|4799.2|4796.4|4798.3|4795.5|4799.2|4796.4|4798.2|4795.4|16
1609220360000|2020-12-29 05:39:20|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4797.5|4794.7|8
1609220370000|2020-12-29 05:39:30|4798.8|4796|4798.3|4795.5|4799.2|4796.4|4798.2|4795.4|26
1609220380000|2020-12-29 05:39:40|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|2
1609220390000|2020-12-29 05:39:50|4798.3|4795.5|4798.3|4795.5|4798.7|4795.9|4798.3|4795.5|18
1609220400000|2020-12-29 05:40:00|4799.2|4796.4|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|18
1609220410000|2020-12-29 05:40:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4798.3|4795.5|15
1609220420000|2020-12-29 05:40:20|4798.8|4796|4797.2|4794.4|4798.8|4796|4797.2|4794.4|8
1609220430000|2020-12-29 05:40:30|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.2|4794.4|8
1609220440000|2020-12-29 05:40:40|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4797.2|4794.4|0
1609220450000|2020-12-29 05:40:50|4797.2|4794.4|4797.3|4794.5|4797.3|4794.5|4797.2|4794.4|3
1609220460000|2020-12-29 05:41:00|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|2
1609220480000|2020-12-29 05:41:20|||||||||3
1609220490000|2020-12-29 05:41:30|4798.2|4795.4|4800.3|4797.5|4801.2|4798.4|4798.2|4795.4|36
1609220500000|2020-12-29 05:41:40|4800.2|4797.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|4
1609220510000|2020-12-29 05:41:50|4800.3|4797.5|4800.2|4797.4|4800.3|4797.5|4799.7|4796.9|2
1609220520000|2020-12-29 05:42:00|4799.5|4796.7|4799.3|4796.5|4799.5|4796.7|4799.2|4796.4|5
1609220540000|2020-12-29 05:42:20|4800|4797.2|4800.3|4797.5|4800.3|4797.5|4799.8|4797|3
1609220550000|2020-12-29 05:42:30|4800.2|4797.4|4799.3|4796.5|4800.2|4797.4|4799.3|4796.5|8
1609220560000|2020-12-29 05:42:40|||||||||3
1609220570000|2020-12-29 05:42:50|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|0
1609220580000|2020-12-29 05:43:00|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4799.2|4796.4|8
1609220590000|2020-12-29 05:43:10|||||||||3
1609220600000|2020-12-29 05:43:20|||||||||1
1609220610000|2020-12-29 05:43:30|4799|4796.2|4798.3|4795.5|4799|4796.2|4798.3|4795.5|6
1609220620000|2020-12-29 05:43:40|4798.5|4795.7|4798.7|4795.9|4799.2|4796.4|4798.3|4795.5|4
1609220630000|2020-12-29 05:43:50|4799|4796.2|4799.2|4796.4|4799.2|4796.4|4799|4796.2|1
1609220640000|2020-12-29 05:44:00|4799.3|4796.5|4800.7|4797.9|4801|4798.2|4799.3|4796.5|8
1609220650000|2020-12-29 05:44:10|4800.3|4797.5|4801.2|4798.4|4801.3|4798.5|4800.3|4797.5|10
1609220660000|2020-12-29 05:44:20|4800.8|4798|4800.7|4797.9|4801.2|4798.4|4800.3|4797.5|6
1609220670000|2020-12-29 05:44:30|4800.3|4797.5|4800.3|4797.5|4800.7|4797.9|4800.3|4797.5|1
1609220680000|2020-12-29 05:44:40|4800.7|4797.9|4801.3|4798.5|4801.3|4798.5|4800.7|4797.9|2
1609220690000|2020-12-29 05:44:50|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.5|4798.7|7
1609220700000|2020-12-29 05:45:00|4801.3|4798.5|4800.3|4797.5|4801.3|4798.5|4800.3|4797.5|8
1609220710000|2020-12-29 05:45:10|4800.7|4797.9|4802.2|4799.4|4802.2|4799.4|4800.7|4797.9|9
1609220720000|2020-12-29 05:45:20|4802.3|4799.5|4801.3|4798.5|4802.3|4799.5|4801.3|4798.5|3
1609220730000|2020-12-29 05:45:30|||||||||1
1609220740000|2020-12-29 05:45:40|4801.2|4798.4|4800.3|4797.5|4801.2|4798.4|4800.3|4797.5|5
1609220750000|2020-12-29 05:45:50|||||||||3
1609220760000|2020-12-29 05:46:00|4801|4798.2|4801.3|4798.5|4802.3|4799.5|4801|4798.2|5
1609220770000|2020-12-29 05:46:10|4802|4799.2|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|6
1609220780000|2020-12-29 05:46:20|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4801.2|4798.4|0
1609220790000|2020-12-29 05:46:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|0
1609220800000|2020-12-29 05:46:40|4800.5|4797.7|4800.3|4797.5|4800.5|4797.7|4800.2|4797.4|7
1609220810000|2020-12-29 05:46:50|4800.2|4797.4|4800.5|4797.7|4800.5|4797.7|4800.2|4797.4|0
1609220820000|2020-12-29 05:47:00|4800.8|4798|4800.2|4797.4|4800.8|4798|4800.2|4797.4|3
1609220830000|2020-12-29 05:47:10|4800.3|4797.5|4799.8|4797|4800.3|4797.5|4799.5|4796.7|18
1609220840000|2020-12-29 05:47:20|4799.5|4796.7|4799.3|4796.5|4799.5|4796.7|4799.3|4796.5|0
1609220850000|2020-12-29 05:47:30|4799.4|4796.6|4800.4|4797.6|4800.4|4797.6|4799.4|4796.6|2
1609220860000|2020-12-29 05:47:40|||||||||1
1609220870000|2020-12-29 05:47:50|4800|4797.2|4800.2|4797.4|4800.2|4797.4|4800|4797.2|10
1609220880000|2020-12-29 05:48:00|4800.4|4797.6|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|30
1609220890000|2020-12-29 05:48:10|4799.2|4796.4|4799.4|4796.6|4800.2|4797.4|4799.2|4796.4|16
1609220910000|2020-12-29 05:48:30|4799.7|4796.9|4799.4|4796.6|4800.2|4797.4|4799.4|4796.6|5
1609220930000|2020-12-29 05:48:50|||||||||3
1609220940000|2020-12-29 05:49:00|4799.7|4796.9|4800.2|4797.4|4800.4|4797.6|4799.7|4796.9|4
1609220950000|2020-12-29 05:49:10|4799.7|4796.9|4799.7|4796.9|4800.2|4797.4|4799.7|4796.9|1
1609220960000|2020-12-29 05:49:20|4800|4797.2|4800.4|4797.6|4800.4|4797.6|4800|4797.2|7
1609220980000|2020-12-29 05:49:40|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4
1609220990000|2020-12-29 05:49:50|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4799.4|4796.6|1
1609221000000|2020-12-29 05:50:00|4799.5|4796.7|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|9
1609221010000|2020-12-29 05:50:10|||||||||2
1609221030000|2020-12-29 05:50:30|4799.7|4796.9|4801.4|4798.6|4801.4|4798.6|4799.7|4796.9|31
1609221040000|2020-12-29 05:50:40|4801.2|4798.4|4800.5|4797.7|4801.4|4798.6|4800.5|4797.7|15
1609221050000|2020-12-29 05:50:50|4800.4|4797.6|4800.4|4797.6|4800.5|4797.7|4800.4|4797.6|0
1609221060000|2020-12-29 05:51:00|4800.5|4797.7|4800.4|4797.6|4800.5|4797.7|4800.4|4797.6|1
1609221070000|2020-12-29 05:51:10|4800.2|4797.4|4799.9|4797.1|4800.4|4797.6|4799.5|4796.7|5
1609221080000|2020-12-29 05:51:20|4799.5|4796.7|4800.4|4797.6|4800.4|4797.6|4799.5|4796.7|13
1609221090000|2020-12-29 05:51:30|4800.5|4797.7|4801.2|4798.4|4801.4|4798.6|4800.5|4797.7|3
1609221100000|2020-12-29 05:51:40|4801.4|4798.6|4801.2|4798.4|4801.4|4798.6|4801.2|4798.4|1
1609221110000|2020-12-29 05:51:50|4801.4|4798.6|4800.5|4797.7|4801.4|4798.6|4800.5|4797.7|2
1609221120000|2020-12-29 05:52:00|4800.9|4798.1|4801.4|4798.6|4801.4|4798.6|4800.9|4798.1|0
1609221140000|2020-12-29 05:52:20|||||||||1
1609221150000|2020-12-29 05:52:30|4801.2|4798.4|4801.4|4798.6|4801.4|4798.6|4801.2|4798.4|1
1609221160000|2020-12-29 05:52:40|||||||||6
1609221170000|2020-12-29 05:52:50|||||||||1
1609221180000|2020-12-29 05:53:00|||||||||1
1609221200000|2020-12-29 05:53:20|||||||||2
1609221210000|2020-12-29 05:53:30|4801.5|4798.7|4801.4|4798.6|4801.5|4798.7|4801.2|4798.4|5
1609221220000|2020-12-29 05:53:40|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.5|4798.7|4
1609221230000|2020-12-29 05:53:50|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4801.4|4798.6|3
1609221240000|2020-12-29 05:54:00|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|2
1609221250000|2020-12-29 05:54:10|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|2
1609221270000|2020-12-29 05:54:30|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|0
1609221280000|2020-12-29 05:54:40|4801.4|4798.6|4802.2|4799.4|4802.2|4799.4|4801.4|4798.6|6
1609221290000|2020-12-29 05:54:50|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4801.4|4798.6|2
1609221300000|2020-12-29 05:55:00|4802.2|4799.4|4801.9|4799.1|4802.4|4799.6|4801.4|4798.6|2
1609221310000|2020-12-29 05:55:10|4802.2|4799.4|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|1
1609221320000|2020-12-29 05:55:20|||||||||1
1609221330000|2020-12-29 05:55:30|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.2|4799.4|2
1609221340000|2020-12-29 05:55:40|4802.2|4799.4|4802.4|4799.6|4802.4|4799.6|4802.2|4799.4|0
1609221350000|2020-12-29 05:55:50|4802.2|4799.4|4801.4|4798.6|4802.4|4799.6|4801.4|4798.6|7
1609221370000|2020-12-29 05:56:10|4801|4798.2|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|9
1609221380000|2020-12-29 05:56:20|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|3
1609221390000|2020-12-29 05:56:30|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|0
1609221410000|2020-12-29 05:56:50|4801.2|4798.4|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|17
1609221430000|2020-12-29 05:57:10|4801.5|4798.7|4801.4|4798.6|4801.5|4798.7|4801.4|4798.6|0
1609221440000|2020-12-29 05:57:20|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|1
1609221450000|2020-12-29 05:57:30|4801.4|4798.6|4800.4|4797.6|4801.4|4798.6|4800.2|4797.4|5
1609221460000|2020-12-29 05:57:40|||||||||1
1609221470000|2020-12-29 05:57:50|4800.2|4797.4|4800.4|4797.6|4800.5|4797.7|4800.2|4797.4|2
1609221480000|2020-12-29 05:58:00|4800.2|4797.4|4799.4|4796.6|4800.2|4797.4|4799.4|4796.6|7
1609221490000|2020-12-29 05:58:10|4799.7|4796.9|4800.4|4797.6|4800.4|4797.6|4799.5|4796.7|25
1609221510000|2020-12-29 05:58:30|4800.2|4797.4|4800.2|4797.4|4800.4|4797.6|4800.2|4797.4|1
1609221520000|2020-12-29 05:58:40|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|0
1609221530000|2020-12-29 05:58:50|4800|4797.2|4798.4|4795.6|4800|4797.2|4798.4|4795.6|9
1609221540000|2020-12-29 05:59:00|4798.5|4795.7|4799.4|4796.6|4799.4|4796.6|4798.4|4795.6|8
1609221550000|2020-12-29 05:59:10|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|6
1609221560000|2020-12-29 05:59:20|4798.5|4795.7|4799.4|4796.6|4799.4|4796.6|4798.5|4795.7|20
1609221570000|2020-12-29 05:59:30|4799.5|4796.7|4799.4|4796.6|4799.5|4796.7|4799.4|4796.6|15
1609221580000|2020-12-29 05:59:40|4799.9|4797.1|4800.2|4797.4|4800.4|4797.6|4799.2|4796.4|33
1609221590000|2020-12-29 05:59:50|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.2|4797.4|0
1609221600000|2020-12-29 06:00:00|4799.7|4796.9|4800.2|4797.4|4800.4|4797.6|4799.4|4796.6|47
1609221610000|2020-12-29 06:00:10|4801.5|4798.7|4802.2|4799.4|4802.4|4799.6|4801.4|4798.6|48
1609221620000|2020-12-29 06:00:20|4802.4|4799.6|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|2
1609221630000|2020-12-29 06:00:30|4802.4|4799.6|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|8
1609221640000|2020-12-29 06:00:40|4803.4|4800.6|4802.4|4799.6|4803.4|4800.6|4802.2|4799.4|0
1609221650000|2020-12-29 06:00:50|4802.5|4799.7|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|7
1609221660000|2020-12-29 06:01:00|4802.2|4799.4|4802.4|4799.6|4802.4|4799.6|4802.2|4799.4|11
1609221680000|2020-12-29 06:01:20|4802.9|4800.1|4802.4|4799.6|4803.2|4800.4|4802.4|4799.6|8
1609221690000|2020-12-29 06:01:30|4802.5|4799.7|4803.2|4800.4|4803.4|4800.6|4802.5|4799.7|2
1609221700000|2020-12-29 06:01:40|4802.5|4799.7|4802.4|4799.6|4802.5|4799.7|4802.2|4799.4|11
1609221720000|2020-12-29 06:02:00|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.4|4798.6|19
1609221730000|2020-12-29 06:02:10|4801.5|4798.7|4801.4|4798.6|4801.5|4798.7|4801.4|4798.6|4
1609221740000|2020-12-29 06:02:20|4801.9|4799.1|4802.2|4799.4|4802.2|4799.4|4801.9|4799.1|23
1609221750000|2020-12-29 06:02:30|4802.4|4799.6|4802.4|4799.6|4802.5|4799.7|4802.4|4799.6|0
1609221760000|2020-12-29 06:02:40|4803|4800.2|4802.4|4799.6|4803|4800.2|4802.4|4799.6|7
1609221780000|2020-12-29 06:03:00|4802.5|4799.7|4802.5|4799.7|4803.4|4800.6|4802.4|4799.6|23
1609221790000|2020-12-29 06:03:10|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|0
1609221800000|2020-12-29 06:03:20|4803|4800.2|4803.2|4800.4|4803.2|4800.4|4803|4800.2|6
1609221810000|2020-12-29 06:03:30|4803.4|4800.6|4804.4|4801.6|4804.4|4801.6|4803.2|4800.4|18
1609221820000|2020-12-29 06:03:40|||||||||10
1609221830000|2020-12-29 06:03:50|4804.5|4801.7|4804.4|4801.6|4804.5|4801.7|4804.4|4801.6|2
1609221840000|2020-12-29 06:04:00|||||||||2
1609221850000|2020-12-29 06:04:10|||||||||2
1609221860000|2020-12-29 06:04:20|||||||||21
1609221880000|2020-12-29 06:04:40|4804.2|4801.4|4804.4|4801.6|4804.4|4801.6|4804.2|4801.4|3
1609221890000|2020-12-29 06:04:50|4804.2|4801.4|4803.4|4800.6|4804.4|4801.6|4803.4|4800.6|14
1609221900000|2020-12-29 06:05:00|4803.2|4800.4|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|2
1609221910000|2020-12-29 06:05:10|4802.5|4799.7|4801.4|4798.6|4802.5|4799.7|4801.4|4798.6|44
1609221920000|2020-12-29 06:05:20|4801.5|4798.7|4803.2|4800.4|4803.2|4800.4|4801.4|4798.6|17
1609221930000|2020-12-29 06:05:30|4802.9|4800.1|4803.2|4800.4|4803.4|4800.6|4802.4|4799.6|14
1609221940000|2020-12-29 06:05:40|4803.4|4800.6|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|0
1609221950000|2020-12-29 06:05:50|4803.4|4800.6|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|1
1609221960000|2020-12-29 06:06:00|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|0
1609221970000|2020-12-29 06:06:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|3
1609221980000|2020-12-29 06:06:20|4803.8|4801|4804.2|4801.4|4804.4|4801.6|4803.8|4801|16
1609221990000|2020-12-29 06:06:30|||||||||4
1609222000000|2020-12-29 06:06:40|||||||||1
1609222010000|2020-12-29 06:06:50|4803.4|4800.6|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|6
1609222020000|2020-12-29 06:07:00|4802.9|4800.1|4802.4|4799.6|4803.2|4800.4|4802.4|4799.6|15
1609222030000|2020-12-29 06:07:10|4803|4800.2|4803.2|4800.4|4803.2|4800.4|4803|4800.2|11
1609222040000|2020-12-29 06:07:20|4803.4|4800.6|4805.2|4802.4|4805.2|4802.4|4803.4|4800.6|25
1609222050000|2020-12-29 06:07:30|||||||||1
1609222060000|2020-12-29 06:07:40|4805.5|4802.7|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|30
1609222070000|2020-12-29 06:07:50|4804.9|4802.1|4805.4|4802.6|4805.4|4802.6|4804.9|4802.1|12
1609222080000|2020-12-29 06:08:00|4805.5|4802.7|4805.4|4802.6|4806.2|4803.4|4805.2|4802.4|22
1609222090000|2020-12-29 06:08:10|4806.2|4803.4|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|18
1609222100000|2020-12-29 06:08:20|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|18
1609222110000|2020-12-29 06:08:30|4807.2|4804.4|4807.4|4804.6|4807.4|4804.6|4807.2|4804.4|74
1609222120000|2020-12-29 06:08:40|4807.7|4804.9|4808.2|4805.4|4808.4|4805.6|4807.7|4804.9|46
1609222130000|2020-12-29 06:08:50|4808.4|4805.6|4807.2|4804.4|4808.4|4805.6|4807.2|4804.4|26
1609222140000|2020-12-29 06:09:00|4807.4|4804.6|4806.2|4803.4|4807.4|4804.6|4806.2|4803.4|16
1609222150000|2020-12-29 06:09:10|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|0
1609222160000|2020-12-29 06:09:20|4806.2|4803.4|4806.4|4803.6|4806.4|4803.6|4806.2|4803.4|1
1609222170000|2020-12-29 06:09:30|4806.2|4803.4|4805.4|4802.6|4806.4|4803.6|4805.4|4802.6|13
1609222180000|2020-12-29 06:09:40|4805.2|4802.4|4805.4|4802.6|4806.2|4803.4|4805.2|4802.4|13
1609222190000|2020-12-29 06:09:50|4805.5|4802.7|4806.4|4803.6|4807.2|4804.4|4805.5|4802.7|28
1609222200000|2020-12-29 06:10:00|4807.2|4804.4|4806.4|4803.6|4807.2|4804.4|4806.4|4803.6|12
1609222210000|2020-12-29 06:10:10|4807|4804.2|4807.4|4804.6|4807.4|4804.6|4807|4804.2|13
1609222230000|2020-12-29 06:10:30|4807|4804.2|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|17
1609222240000|2020-12-29 06:10:40|||||||||13
1609222260000|2020-12-29 06:11:00|||||||||1
1609222270000|2020-12-29 06:11:10|4805.9|4803.1|4806.2|4803.4|4806.2|4803.4|4805.5|4802.7|12
1609222280000|2020-12-29 06:11:20|4805.5|4802.7|4805.2|4802.4|4805.5|4802.7|4804.7|4801.9|48
1609222290000|2020-12-29 06:11:30|4805.8|4803|4805.2|4802.4|4805.8|4803|4805.2|4802.4|42
1609222300000|2020-12-29 06:11:40|||||||||22
1609222310000|2020-12-29 06:11:50|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|12
1609222320000|2020-12-29 06:12:00|4805.5|4802.7|4805.4|4802.6|4805.5|4802.7|4805.4|4802.6|2
1609222330000|2020-12-29 06:12:10|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|3
1609222340000|2020-12-29 06:12:20|4805.9|4803.1|4806.2|4803.4|4806.2|4803.4|4805.9|4803.1|15
1609222360000|2020-12-29 06:12:40|||||||||5
1609222370000|2020-12-29 06:12:50|||||||||2
1609222380000|2020-12-29 06:13:00|4805.9|4803.1|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|7
1609222390000|2020-12-29 06:13:10|4805.5|4802.7|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|4
1609222400000|2020-12-29 06:13:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|2
1609222410000|2020-12-29 06:13:30|4805.5|4802.7|4805.2|4802.4|4806.2|4803.4|4804.7|4801.9|29
1609222420000|2020-12-29 06:13:40|||||||||1
1609222430000|2020-12-29 06:13:50|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|0
1609222440000|2020-12-29 06:14:00|4805.2|4802.4|4803.2|4800.4|4805.2|4802.4|4803.2|4800.4|22
1609222450000|2020-12-29 06:14:10|4802.9|4800.1|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|12
1609222460000|2020-12-29 06:14:20|4802.9|4800.1|4803.2|4800.4|4803.2|4800.4|4802.9|4800.1|1
1609222480000|2020-12-29 06:14:40|4803.4|4800.6|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|1
1609222490000|2020-12-29 06:14:50|4803.4|4800.6|4804.2|4801.4|4804.4|4801.6|4803.4|4800.6|9
1609222500000|2020-12-29 06:15:00|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|4
1609222510000|2020-12-29 06:15:10|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|1
1609222530000|2020-12-29 06:15:30|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|1
1609222550000|2020-12-29 06:15:50|4804.5|4801.7|4804.4|4801.6|4805.4|4802.6|4804.2|4801.4|15
1609222560000|2020-12-29 06:16:00|4804.2|4801.4|4803.4|4800.6|4804.5|4801.7|4803.4|4800.6|38
1609222570000|2020-12-29 06:16:10|4803.2|4800.4|4802.4|4799.6|4803.2|4800.4|4802.2|4799.4|44
1609222580000|2020-12-29 06:16:20|4803|4800.2|4803.2|4800.4|4803.4|4800.6|4803|4800.2|26
1609222590000|2020-12-29 06:16:30|4803.4|4800.6|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|20
1609222600000|2020-12-29 06:16:40|4803.5|4800.7|4802.4|4799.6|4803.5|4800.7|4802.4|4799.6|38
1609222610000|2020-12-29 06:16:50|4802.2|4799.4|4802.2|4799.4|4802.4|4799.6|4802.2|4799.4|3
1609222620000|2020-12-29 06:17:00|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.4|4798.6|31
1609222630000|2020-12-29 06:17:10|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|41
1609222640000|2020-12-29 06:17:20|4802.4|4799.6|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|48
1609222650000|2020-12-29 06:17:30|4803.5|4800.7|4802.4|4799.6|4804.2|4801.4|4802.2|4799.4|71
1609222660000|2020-12-29 06:17:40|4802.7|4799.9|4802.2|4799.4|4802.7|4799.9|4802.2|4799.4|6
1609222670000|2020-12-29 06:17:50|4801.5|4798.7|4801.2|4798.4|4802.2|4799.4|4801.2|4798.4|32
1609222680000|2020-12-29 06:18:00|4800.5|4797.7|4800.2|4797.4|4800.5|4797.7|4800.2|4797.4|25
1609222690000|2020-12-29 06:18:10|4801.2|4798.4|4800.2|4797.4|4801.2|4798.4|4800.2|4797.4|23
1609222700000|2020-12-29 06:18:20|4800.4|4797.6|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|30
1609222710000|2020-12-29 06:18:30|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|69
1609222720000|2020-12-29 06:18:40|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|12
1609222730000|2020-12-29 06:18:50|4801.5|4798.7|4801.4|4798.6|4802.2|4799.4|4801.4|4798.6|15
1609222740000|2020-12-29 06:19:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|21
1609222750000|2020-12-29 06:19:10|4801.7|4798.9|4800.4|4797.6|4802.2|4799.4|4800.2|4797.4|26
1609222760000|2020-12-29 06:19:20|4800.2|4797.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|20
1609222770000|2020-12-29 06:19:30|||||||||1
1609222790000|2020-12-29 06:19:50|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|0
1609222810000|2020-12-29 06:20:10|4801.2|4798.4|4801.4|4798.6|4801.4|4798.6|4801.2|4798.4|2
1609222820000|2020-12-29 06:20:20|4802|4799.2|4802.4|4799.6|4802.4|4799.6|4802|4799.2|10
1609222830000|2020-12-29 06:20:30|4802.2|4799.4|4802.4|4799.6|4803.2|4800.4|4802.2|4799.4|13
1609222840000|2020-12-29 06:20:40|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|0
1609222850000|2020-12-29 06:20:50|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.5|4798.7|4
1609222860000|2020-12-29 06:21:00|4802.4|4799.6|4802.4|4799.6|4802.7|4799.9|4802.4|4799.6|1
1609222870000|2020-12-29 06:21:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|0
1609222900000|2020-12-29 06:21:40|||||||||1
1609222920000|2020-12-29 06:22:00|||||||||9
1609222930000|2020-12-29 06:22:10|4801.9|4799.1|4801.2|4798.4|4801.9|4799.1|4801.2|4798.4|5
1609222940000|2020-12-29 06:22:20|4801.5|4798.7|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|23
1609222950000|2020-12-29 06:22:30|4801.9|4799.1|4802.2|4799.4|4802.2|4799.4|4801.4|4798.6|26
1609222960000|2020-12-29 06:22:40|4801.5|4798.7|4801.4|4798.6|4801.7|4798.9|4801.2|4798.4|17
1609222980000|2020-12-29 06:23:00|||||||||1
1609222990000|2020-12-29 06:23:10|4801.2|4798.4|4800.5|4797.7|4801.2|4798.4|4800.4|4797.6|8
1609223000000|2020-12-29 06:23:20|4800.4|4797.6|4801.2|4798.4|4801.2|4798.4|4800.4|4797.6|1
1609223010000|2020-12-29 06:23:30|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|14
1609223030000|2020-12-29 06:23:50|4801.9|4799.1|4801.4|4798.6|4801.9|4799.1|4801.4|4798.6|7
1609223040000|2020-12-29 06:24:00|||||||||1
1609223050000|2020-12-29 06:24:10|4801.2|4798.4|4800.4|4797.6|4801.2|4798.4|4800.2|4797.4|4
1609223060000|2020-12-29 06:24:20|4800.7|4797.9|4801.2|4798.4|4801.2|4798.4|4800.7|4797.9|1
1609223070000|2020-12-29 06:24:30|4800.7|4797.9|4800.2|4797.4|4800.7|4797.9|4800.2|4797.4|2
1609223080000|2020-12-29 06:24:40|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4800.2|4797.4|2
1609223090000|2020-12-29 06:24:50|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4800.2|4797.4|2
1609223100000|2020-12-29 06:25:00|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4800.2|4797.4|5
1609223110000|2020-12-29 06:25:10|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|1
1609223120000|2020-12-29 06:25:20|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4799.4|4796.6|18
1609223140000|2020-12-29 06:25:40|4799.9|4797.1|4800.2|4797.4|4800.2|4797.4|4799.9|4797.1|3
1609223150000|2020-12-29 06:25:50|4800|4797.2|4800.2|4797.4|4800.2|4797.4|4799.4|4796.6|6
1609223160000|2020-12-29 06:26:00|4799.9|4797.1|4800.2|4797.4|4800.2|4797.4|4799.4|4796.6|6
1609223170000|2020-12-29 06:26:10|4799.9|4797.1|4798.2|4795.4|4800.2|4797.4|4798.2|4795.4|14
1609223180000|2020-12-29 06:26:20|4797.5|4794.7|4796.4|4793.6|4798.4|4795.6|4796.4|4793.6|53
1609223190000|2020-12-29 06:26:30|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4796.5|4793.7|46
1609223200000|2020-12-29 06:26:40|4796.9|4794.1|4797.2|4794.4|4797.2|4794.4|4796.9|4794.1|12
1609223210000|2020-12-29 06:26:50|||||||||4
1609223220000|2020-12-29 06:27:00|4796.4|4793.6|4797.2|4794.4|4797.2|4794.4|4796.4|4793.6|14
1609223230000|2020-12-29 06:27:10|4796.5|4793.7|4796.9|4794.1|4797.2|4794.4|4796.5|4793.7|13
1609223240000|2020-12-29 06:27:20|4796.5|4793.7|4797.2|4794.4|4797.4|4794.6|4796.2|4793.4|8
1609223250000|2020-12-29 06:27:30|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|15
1609223260000|2020-12-29 06:27:40|||||||||2
1609223270000|2020-12-29 06:27:50|4797.5|4794.7|4797.4|4794.6|4797.5|4794.7|4797.4|4794.6|8
1609223280000|2020-12-29 06:28:00|4798|4795.2|4798.2|4795.4|4798.2|4795.4|4798|4795.2|7
1609223290000|2020-12-29 06:28:10|||||||||1
1609223300000|2020-12-29 06:28:20|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|11
1609223310000|2020-12-29 06:28:30|4798.9|4796.1|4799.2|4796.4|4799.2|4796.4|4798.4|4795.6|13
1609223320000|2020-12-29 06:28:40|4798.8|4796|4798.2|4795.4|4798.8|4796|4798.2|4795.4|3
1609223330000|2020-12-29 06:28:50|4797.5|4794.7|4798.2|4795.4|4798.2|4795.4|4797.4|4794.6|7
1609223340000|2020-12-29 06:29:00|4797.5|4794.7|4798.2|4795.4|4798.2|4795.4|4797.4|4794.6|4
1609223350000|2020-12-29 06:29:10|4797.4|4794.6|4797.4|4794.6|4797.7|4794.9|4797.4|4794.6|10
1609223360000|2020-12-29 06:29:20|||||||||1
1609223370000|2020-12-29 06:29:30|||||||||1
1609223380000|2020-12-29 06:29:40|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|0
1609223390000|2020-12-29 06:29:50|4796.5|4793.7|4797.2|4794.4|4797.2|4794.4|4796.5|4793.7|44
1609223400000|2020-12-29 06:30:00|||||||||8
1609223410000|2020-12-29 06:30:10|4796.5|4793.7|4797.2|4794.4|4797.2|4794.4|4796.4|4793.6|10
1609223420000|2020-12-29 06:30:20|||||||||3
1609223430000|2020-12-29 06:30:30|||||||||3
1609223440000|2020-12-29 06:30:40|4796.5|4793.7|4796.4|4793.6|4797.2|4794.4|4796.4|4793.6|14
1609223450000|2020-12-29 06:30:50|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|4796.2|4793.4|0
1609223460000|2020-12-29 06:31:00|||||||||2
1609223470000|2020-12-29 06:31:10|||||||||9
1609223480000|2020-12-29 06:31:20|||||||||2
1609223500000|2020-12-29 06:31:40|||||||||2
1609223510000|2020-12-29 06:31:50|4795.9|4793.1|4796.2|4793.4|4796.2|4793.4|4795.9|4793.1|6
1609223520000|2020-12-29 06:32:00|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|4797.2|4794.4|31
1609223530000|2020-12-29 06:32:10|4796.9|4794.1|4796.7|4793.9|4797.2|4794.4|4796.4|4793.6|14
1609223540000|2020-12-29 06:32:20|4797.2|4794.4|4796.4|4793.6|4797.2|4794.4|4796.4|4793.6|3
1609223550000|2020-12-29 06:32:30|4796.5|4793.7|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|37
1609223560000|2020-12-29 06:32:40|4795.5|4792.7|4796.2|4793.4|4796.2|4793.4|4795.4|4792.6|14
1609223570000|2020-12-29 06:32:50|4795.5|4792.7|4795.2|4792.4|4795.7|4792.9|4795.2|4792.4|15
1609223580000|2020-12-29 06:33:00|4795|4792.2|4794.2|4791.4|4795.2|4792.4|4794.2|4791.4|21
1609223590000|2020-12-29 06:33:10|4794.4|4791.6|4793.2|4790.4|4794.4|4791.6|4792.9|4790.1|44
1609223600000|2020-12-29 06:33:20|4793|4790.2|4793.4|4790.6|4794.4|4791.6|4792.4|4789.6|51
1609223610000|2020-12-29 06:33:30|4793.9|4791.1|4793.4|4790.6|4794.2|4791.4|4793.4|4790.6|7
1609223620000|2020-12-29 06:33:40|4793.2|4790.4|4793.4|4790.6|4793.4|4790.6|4793.2|4790.4|2
1609223630000|2020-12-29 06:33:50|4793.5|4790.7|4793.2|4790.4|4793.5|4790.7|4793.2|4790.4|2
1609223640000|2020-12-29 06:34:00|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4792.5|4789.7|14
1609223660000|2020-12-29 06:34:20|||||||||4
1609223670000|2020-12-29 06:34:30|||||||||2
1609223680000|2020-12-29 06:34:40|||||||||5
1609223700000|2020-12-29 06:35:00|4792.5|4789.7|4792.4|4789.6|4792.5|4789.7|4792.4|4789.6|12
1609223710000|2020-12-29 06:35:10|4793.2|4790.4|4791.4|4788.6|4793.2|4790.4|4791.2|4788.4|59
1609223720000|2020-12-29 06:35:20|4791.5|4788.7|4791.4|4788.6|4791.7|4788.9|4791.2|4788.4|3
1609223730000|2020-12-29 06:35:30|4791.2|4788.4|4790.4|4787.6|4791.2|4788.4|4789.4|4786.6|65
1609223740000|2020-12-29 06:35:40|4790.2|4787.4|4790.9|4788.1|4791.2|4788.4|4790.2|4787.4|88
1609223750000|2020-12-29 06:35:50|4791.2|4788.4|4791.2|4788.4|4791.2|4788.4|4790.4|4787.6|76
1609223760000|2020-12-29 06:36:00|4791|4788.2|4790.4|4787.6|4791.2|4788.4|4790.2|4787.4|28
1609223770000|2020-12-29 06:36:10|||||||||3
1609223780000|2020-12-29 06:36:20|4790.2|4787.4|4790.2|4787.4|4790.4|4787.6|4790.2|4787.4|57
1609223790000|2020-12-29 06:36:30|4790.4|4787.6|4790.4|4787.6|4791.2|4788.4|4790.2|4787.4|39
1609223800000|2020-12-29 06:36:40|4790.2|4787.4|4790.2|4787.4|4790.4|4787.6|4790.2|4787.4|23
1609223810000|2020-12-29 06:36:50|4790.4|4787.6|4790.2|4787.4|4790.4|4787.6|4789.5|4786.7|18
1609223820000|2020-12-29 06:37:00|4789.5|4786.7|4788.2|4785.4|4789.9|4787.1|4787.5|4784.7|74
1609223830000|2020-12-29 06:37:10|4788.4|4785.6|4787.4|4784.6|4788.5|4785.7|4787.4|4784.6|30
1609223840000|2020-12-29 06:37:20|4787.5|4784.7|4787.2|4784.4|4787.5|4784.7|4787.2|4784.4|11
1609223850000|2020-12-29 06:37:30|4787.4|4784.6|4787.4|4784.6|4788|4785.2|4787.4|4784.6|30
1609223860000|2020-12-29 06:37:40|4787|4784.2|4784.4|4781.6|4787|4784.2|4784.4|4781.6|39
1609223870000|2020-12-29 06:37:50|4784.2|4781.4|4784.4|4781.6|4784.5|4781.7|4782.4|4779.6|62
1609223880000|2020-12-29 06:38:00|4784.2|4781.4|4785.2|4782.4|4785.2|4782.4|4784.2|4781.4|40
1609223890000|2020-12-29 06:38:10|4785.4|4782.6|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|16
1609223900000|2020-12-29 06:38:20|4786.7|4783.9|4786.4|4783.6|4786.7|4783.9|4786.4|4783.6|7
1609223910000|2020-12-29 06:38:30|4786.9|4784.1|4786.4|4783.6|4787.2|4784.4|4786.4|4783.6|19
1609223920000|2020-12-29 06:38:40|4787|4784.2|4788.4|4785.6|4788.4|4785.6|4787|4784.2|29
1609223930000|2020-12-29 06:38:50|4789.2|4786.4|4787.4|4784.6|4789.4|4786.6|4787.2|4784.4|38
1609223940000|2020-12-29 06:39:00|4787.2|4784.4|4786.4|4783.6|4787.2|4784.4|4786.4|4783.6|19
1609223950000|2020-12-29 06:39:10|4785.4|4782.6|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|20
1609223960000|2020-12-29 06:39:20|4786.7|4783.9|4786.4|4783.6|4787.2|4784.4|4786.4|4783.6|8
1609223970000|2020-12-29 06:39:30|4786|4783.2|4786.2|4783.4|4786.2|4783.4|4784.5|4781.7|20
1609223980000|2020-12-29 06:39:40|4785.4|4782.6|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|3
1609223990000|2020-12-29 06:39:50|4787|4784.2|4786.4|4783.6|4787.2|4784.4|4786.4|4783.6|9
1609224000000|2020-12-29 06:40:00|4786.7|4783.9|4786.4|4783.6|4786.7|4783.9|4785.4|4782.6|44
1609224010000|2020-12-29 06:40:10|4785.5|4782.7|4785.7|4782.9|4786.4|4783.6|4785|4782.2|30
1609224020000|2020-12-29 06:40:20|4785.4|4782.6|4786.4|4783.6|4786.4|4783.6|4785.2|4782.4|33
1609224030000|2020-12-29 06:40:30|4787.2|4784.4|4786.4|4783.6|4787.2|4784.4|4786.4|4783.6|7
1609224040000|2020-12-29 06:40:40|4786.7|4783.9|4787.4|4784.6|4787.5|4784.7|4786.7|4783.9|25
1609224050000|2020-12-29 06:40:50|4788|4785.2|4787.4|4784.6|4788.2|4785.4|4787.4|4784.6|23
1609224060000|2020-12-29 06:41:00|4786.7|4783.9|4787.2|4784.4|4787.4|4784.6|4786.2|4783.4|18
1609224070000|2020-12-29 06:41:10|4787.4|4784.6|4786.2|4783.4|4787.4|4784.6|4786.2|4783.4|28
1609224080000|2020-12-29 06:41:20|4786.4|4783.6|4787.2|4784.4|4787.4|4784.6|4786.4|4783.6|7
1609224090000|2020-12-29 06:41:30|4786.4|4783.6|4787.2|4784.4|4787.2|4784.4|4786.2|4783.4|56
1609224100000|2020-12-29 06:41:40|||||||||1
1609224110000|2020-12-29 06:41:50|||||||||3
1609224120000|2020-12-29 06:42:00|4786.5|4783.7|4786.4|4783.6|4787.2|4784.4|4786.2|4783.4|26
1609224130000|2020-12-29 06:42:10|4787|4784.2|4787.4|4784.6|4787.4|4784.6|4787|4784.2|4
1609224150000|2020-12-29 06:42:30|4787.2|4784.4|4786.2|4783.4|4787.2|4784.4|4786.2|4783.4|18
1609224160000|2020-12-29 06:42:40|4785.5|4782.7|4785.2|4782.4|4785.5|4782.7|4785.2|4782.4|19
1609224170000|2020-12-29 06:42:50|4785.4|4782.6|4785.2|4782.4|4785.4|4782.6|4785.2|4782.4|2
1609224190000|2020-12-29 06:43:10|||||||||5
1609224200000|2020-12-29 06:43:20|4784.5|4781.7|4782.2|4779.4|4784.5|4781.7|4782.2|4779.4|37
1609224210000|2020-12-29 06:43:30|4782.4|4779.6|4783.4|4780.6|4783.5|4780.7|4782.4|4779.6|30
1609224220000|2020-12-29 06:43:40|4783.9|4781.1|4784.2|4781.4|4784.2|4781.4|4783.5|4780.7|20
1609224230000|2020-12-29 06:43:50|4784.4|4781.6|4786.2|4783.4|4786.2|4783.4|4784.4|4781.6|10
1609224240000|2020-12-29 06:44:00|4785.9|4783.1|4786.2|4783.4|4786.4|4783.6|4785.4|4782.6|6
1609224250000|2020-12-29 06:44:10|4786.4|4783.6|4785.9|4783.1|4786.4|4783.6|4785.9|4783.1|2
1609224260000|2020-12-29 06:44:20|4786.2|4783.4|4786.4|4783.6|4786.4|4783.6|4786.2|4783.4|3
1609224270000|2020-12-29 06:44:30|4786.5|4783.7|4787.4|4784.6|4788.4|4785.6|4786.5|4783.7|15
1609224280000|2020-12-29 06:44:40|4788.2|4785.4|4787.4|4784.6|4788.2|4785.4|4787.4|4784.6|11
1609224290000|2020-12-29 06:44:50|4787.5|4784.7|4788.4|4785.6|4788.4|4785.6|4787.5|4784.7|7
1609224300000|2020-12-29 06:45:00|4788.2|4785.4|4789.4|4786.6|4789.4|4786.6|4788.2|4785.4|18
1609224310000|2020-12-29 06:45:10|4788.9|4786.1|4788.4|4785.6|4789.2|4786.4|4788.4|4785.6|40
1609224320000|2020-12-29 06:45:20|4789|4786.2|4789.4|4786.6|4789.4|4786.6|4788.4|4785.6|47
1609224330000|2020-12-29 06:45:30|4789.2|4786.4|4789.4|4786.6|4790.2|4787.4|4789.2|4786.4|7
1609224340000|2020-12-29 06:45:40|4790|4787.2|4789.4|4786.6|4790.2|4787.4|4789.4|4786.6|15
1609224350000|2020-12-29 06:45:50|4789.2|4786.4|4789.4|4786.6|4789.4|4786.6|4789.2|4786.4|3
1609224360000|2020-12-29 06:46:00|4789.2|4786.4|4788.4|4785.6|4789.2|4786.4|4788.4|4785.6|27
1609224370000|2020-12-29 06:46:10|4788.7|4785.9|4790.2|4787.4|4790.4|4787.6|4788.7|4785.9|8
1609224380000|2020-12-29 06:46:20|4790.4|4787.6|4790.4|4787.6|4791.2|4788.4|4790.4|4787.6|10
1609224390000|2020-12-29 06:46:30|4790.7|4787.9|4791.2|4788.4|4791.5|4788.7|4790.4|4787.6|24
1609224400000|2020-12-29 06:46:40|4791.4|4788.6|4792.4|4789.6|4792.4|4789.6|4791.4|4788.6|15
1609224410000|2020-12-29 06:46:50|4792.2|4789.4|4792.4|4789.6|4792.4|4789.6|4792.2|4789.4|1
1609224420000|2020-12-29 06:47:00|4792.2|4789.4|4792.4|4789.6|4792.4|4789.6|4791.9|4789.1|20
1609224430000|2020-12-29 06:47:10|4792.2|4789.4|4793.2|4790.4|4793.4|4790.6|4791.4|4788.6|35
1609224440000|2020-12-29 06:47:20|||||||||36
1609224450000|2020-12-29 06:47:30|4792.5|4789.7|4792.4|4789.6|4792.5|4789.7|4792.2|4789.4|21
1609224460000|2020-12-29 06:47:40|||||||||1
1609224470000|2020-12-29 06:47:50|4793.2|4790.4|4793.4|4790.6|4794.2|4791.4|4793.2|4790.4|46
1609224480000|2020-12-29 06:48:00|4794|4791.2|4795.2|4792.4|4795.2|4792.4|4794|4791.2|48
1609224490000|2020-12-29 06:48:10|4795.4|4792.6|4795.4|4792.6|4795.4|4792.6|4795.2|4792.4|34
1609224500000|2020-12-29 06:48:20|4795.2|4792.4|4795.2|4792.4|4796.2|4793.4|4795.2|4792.4|89
1609224510000|2020-12-29 06:48:30|4795.4|4792.6|4795.2|4792.4|4795.4|4792.6|4795.2|4792.4|6
1609224520000|2020-12-29 06:48:40|4794.5|4791.7|4794.2|4791.4|4794.5|4791.7|4794.2|4791.4|15
1609224530000|2020-12-29 06:48:50|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|5
1609224540000|2020-12-29 06:49:00|4794.2|4791.4|4794.2|4791.4|4794.2|4791.4|4793.4|4790.6|15
1609224550000|2020-12-29 06:49:10|4793.9|4791.1|4792.4|4789.6|4793.9|4791.1|4792.2|4789.4|17
1609224560000|2020-12-29 06:49:20|4792.2|4789.4|4791.4|4788.6|4792.2|4789.4|4791.4|4788.6|11
1609224570000|2020-12-29 06:49:30|4791.5|4788.7|4792.2|4789.4|4792.2|4789.4|4791.5|4788.7|6
1609224580000|2020-12-29 06:49:40|4792|4789.2|4791.4|4788.6|4792|4789.2|4791.2|4788.4|6
1609224600000|2020-12-29 06:50:00|4791.2|4788.4|4791.2|4788.4|4792.2|4789.4|4791.2|4788.4|13
1609224610000|2020-12-29 06:50:10|4790.5|4787.7|4790.4|4787.6|4791.2|4788.4|4790.4|4787.6|16
1609224620000|2020-12-29 06:50:20|4791|4788.2|4790.4|4787.6|4791.2|4788.4|4790.4|4787.6|6
1609224630000|2020-12-29 06:50:30|4790.2|4787.4|4789.4|4786.6|4790.2|4787.4|4789.4|4786.6|2
1609224640000|2020-12-29 06:50:40|||||||||4
1609224650000|2020-12-29 06:50:50|4789.2|4786.4|4789.7|4786.9|4789.7|4786.9|4788.4|4785.6|29
1609224660000|2020-12-29 06:51:00|4789.4|4786.6|4789.4|4786.6|4790.2|4787.4|4789.2|4786.4|13
1609224670000|2020-12-29 06:51:10|4789.2|4786.4|4789.4|4786.6|4789.4|4786.6|4789.2|4786.4|2
1609224680000|2020-12-29 06:51:20|4789.2|4786.4|4790.2|4787.4|4790.2|4787.4|4789.2|4786.4|19
1609224690000|2020-12-29 06:51:30|4789.4|4786.6|4791.4|4788.6|4791.4|4788.6|4789.4|4786.6|23
1609224700000|2020-12-29 06:51:40|||||||||1
1609224710000|2020-12-29 06:51:50|4792.2|4789.4|4792.4|4789.6|4792.4|4789.6|4792.2|4789.4|5
1609224730000|2020-12-29 06:52:10|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|4792.2|4789.4|1
1609224740000|2020-12-29 06:52:20|||||||||2
1609224750000|2020-12-29 06:52:30|4792.4|4789.6|4792.2|4789.4|4792.4|4789.6|4792.2|4789.4|2
1609224760000|2020-12-29 06:52:40|||||||||1
1609224780000|2020-12-29 06:53:00|4791.5|4788.7|4791.2|4788.4|4791.5|4788.7|4791.2|4788.4|10
1609224800000|2020-12-29 06:53:20|4790.4|4787.6|4790.7|4787.9|4791.2|4788.4|4790.4|4787.6|11
1609224810000|2020-12-29 06:53:30|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4790.2|4787.4|5
1609224820000|2020-12-29 06:53:40|4790.2|4787.4|4791.4|4788.6|4791.4|4788.6|4790.2|4787.4|8
1609224840000|2020-12-29 06:54:00|4791.7|4788.9|4791.4|4788.6|4792.2|4789.4|4791.4|4788.6|17
1609224850000|2020-12-29 06:54:10|4791.5|4788.7|4791.5|4788.7|4792.2|4789.4|4791.5|4788.7|1
1609224860000|2020-12-29 06:54:20|4792.2|4789.4|4793.2|4790.4|4793.2|4790.4|4792.2|4789.4|5
1609224870000|2020-12-29 06:54:30|4793.4|4790.6|4792.4|4789.6|4794.2|4791.4|4792.4|4789.6|14
1609224880000|2020-12-29 06:54:40|4793.2|4790.4|4792.4|4789.6|4793.2|4790.4|4792.4|4789.6|4
1609224890000|2020-12-29 06:54:50|4792.7|4789.9|4792.7|4789.9|4793.4|4790.6|4792.4|4789.6|10
1609224900000|2020-12-29 06:55:00|4792.4|4789.6|4793.2|4790.4|4793.2|4790.4|4792.4|4789.6|2
1609224910000|2020-12-29 06:55:10|4793.8|4791|4794.4|4791.6|4795.2|4792.4|4793.8|4791|13
1609224920000|2020-12-29 06:55:20|4794.2|4791.4|4793.4|4790.6|4794.4|4791.6|4793.2|4790.4|2
1609224930000|2020-12-29 06:55:30|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|0
1609224940000|2020-12-29 06:55:40|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|0
1609224950000|2020-12-29 06:55:50|4793.2|4790.4|4793.4|4790.6|4793.4|4790.6|4793.2|4790.4|1
1609224970000|2020-12-29 06:56:10|||||||||2
1609224980000|2020-12-29 06:56:20|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|4793.2|4790.4|0
1609224990000|2020-12-29 06:56:30|||||||||2
1609225000000|2020-12-29 06:56:40|4793.4|4790.6|4793.2|4790.4|4793.4|4790.6|4793.2|4790.4|0
1609225010000|2020-12-29 06:56:50|4793.4|4790.6|4792.4|4789.6|4793.4|4790.6|4792.4|4789.6|6
1609225020000|2020-12-29 06:57:00|4792.5|4789.7|4794.2|4791.4|4794.2|4791.4|4792.5|4789.7|9
1609225030000|2020-12-29 06:57:10|4794|4791.2|4792.7|4789.9|4794|4791.2|4792.4|4789.6|9
1609225040000|2020-12-29 06:57:20|4793.2|4790.4|4793.4|4790.6|4793.4|4790.6|4793.2|4790.4|1
1609225050000|2020-12-29 06:57:30|4793.7|4790.9|4793.2|4790.4|4793.7|4790.9|4793.2|4790.4|2
1609225060000|2020-12-29 06:57:40|4793.4|4790.6|4794|4791.2|4794|4791.2|4793.4|4790.6|8
1609225070000|2020-12-29 06:57:50|4794.2|4791.4|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|8
1609225100000|2020-12-29 06:58:20|4794.9|4792.1|4795.2|4792.4|4795.2|4792.4|4794.4|4791.6|9
1609225110000|2020-12-29 06:58:30|4794.8|4792|4795.2|4792.4|4795.2|4792.4|4794.2|4791.4|7
1609225120000|2020-12-29 06:58:40|4794.6|4791.8|4794.4|4791.6|4795.2|4792.4|4793.4|4790.6|34
1609225130000|2020-12-29 06:58:50|4795|4792.2|4795.2|4792.4|4795.2|4792.4|4795|4792.2|2
1609225150000|2020-12-29 06:59:10|4794.4|4791.6|4794.4|4791.6|4794.7|4791.9|4794.4|4791.6|3
1609225160000|2020-12-29 06:59:20|4794.2|4791.4|4794.4|4791.6|4795|4792.2|4794.2|4791.4|5
1609225170000|2020-12-29 06:59:30|4794.7|4791.9|4795.2|4792.4|4795.6|4792.8|4794.4|4791.6|47
1609225180000|2020-12-29 06:59:40|4795.4|4792.6|4795.4|4792.6|4796.2|4793.4|4795.4|4792.6|14
1609225190000|2020-12-29 06:59:50|||||||||3
1609225200000|2020-12-29 07:00:00|4796.2|4793.4|4795.4|4792.6|4796.4|4793.6|4795.2|4792.4|26
1609225210000|2020-12-29 07:00:10|4795.2|4792.4|4795.2|4792.4|4795.2|4792.4|4793.4|4790.6|24
1609225220000|2020-12-29 07:00:20|4795.4|4792.6|4794.4|4791.6|4795.4|4792.6|4794.4|4791.6|8
1609225230000|2020-12-29 07:00:30|4795.2|4792.4|4794.4|4791.6|4795.2|4792.4|4794.4|4791.6|5
1609225240000|2020-12-29 07:00:40|4794.2|4791.4|4794|4791.2|4794.4|4791.6|4793.4|4790.6|14
1609225250000|2020-12-29 07:00:50|4794.2|4791.4|4792.4|4789.6|4794.2|4791.4|4792.4|4789.6|29
1609225260000|2020-12-29 07:01:00|4793|4790.2|4793.2|4790.4|4793.2|4790.4|4792.4|4789.6|5
1609225270000|2020-12-29 07:01:10|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|0
1609225280000|2020-12-29 07:01:20|4793.2|4790.4|4792.4|4789.6|4793.4|4790.6|4792.4|4789.6|2
1609225290000|2020-12-29 07:01:30|||||||||3
1609225300000|2020-12-29 07:01:40|||||||||3
1609225310000|2020-12-29 07:01:50|||||||||8
1609225320000|2020-12-29 07:02:00|4792.1|4789.3|4792.4|4789.6|4792.4|4789.6|4792.1|4789.3|5
1609225330000|2020-12-29 07:02:10|4792.1|4789.3|4792.4|4789.6|4792.4|4789.6|4791.9|4789.1|1
1609225340000|2020-12-29 07:02:20|4793.2|4790.4|4793.4|4790.6|4793.9|4791.1|4793.2|4790.4|16
1609225350000|2020-12-29 07:02:30|4793.7|4790.9|4794.4|4791.6|4794.4|4791.6|4793.7|4790.9|13
1609225360000|2020-12-29 07:02:40|4794.2|4791.4|4794.4|4791.6|4794.4|4791.6|4794.2|4791.4|3
1609225370000|2020-12-29 07:02:50|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|5
1609225380000|2020-12-29 07:03:00|4793.7|4790.9|4793.4|4790.6|4793.7|4790.9|4793.4|4790.6|3
1609225410000|2020-12-29 07:03:30|4792.6|4789.8|4792.4|4789.6|4792.6|4789.8|4792.4|4789.6|10
1609225420000|2020-12-29 07:03:40|4792.2|4789.4|4791.4|4788.6|4792.4|4789.6|4791.4|4788.6|6
1609225430000|2020-12-29 07:03:50|4791.6|4788.8|4792.4|4789.6|4792.4|4789.6|4791.6|4788.8|5
1609225440000|2020-12-29 07:04:00|4791.6|4788.8|4792.2|4789.4|4792.2|4789.4|4791.4|4788.6|5
1609225450000|2020-12-29 07:04:10|4792.4|4789.6|4793.4|4790.6|4793.4|4790.6|4791.4|4788.6|3
1609225460000|2020-12-29 07:04:20|4792.7|4789.9|4791.4|4788.6|4792.7|4789.9|4791.4|4788.6|12
1609225480000|2020-12-29 07:04:40|||||||||2
1609225500000|2020-12-29 07:05:00|4791.2|4788.4|4792.4|4789.6|4792.4|4789.6|4791.2|4788.4|8
1609225510000|2020-12-29 07:05:10|4792.1|4789.3|4792.6|4789.8|4792.6|4789.8|4792.1|4789.3|3
1609225520000|2020-12-29 07:05:20|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|4792.4|4789.6|2
1609225530000|2020-12-29 07:05:30|4792.6|4789.8|4793.4|4790.6|4793.4|4790.6|4792.6|4789.8|12
1609225540000|2020-12-29 07:05:40|||||||||1
1609225550000|2020-12-29 07:05:50|4792.6|4789.8|4793.1|4790.3|4793.4|4790.6|4792.6|4789.8|6
1609225560000|2020-12-29 07:06:00|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4793.1|4790.3|2
1609225580000|2020-12-29 07:06:20|||||||||2
1609225590000|2020-12-29 07:06:30|||||||||1
1609225600000|2020-12-29 07:06:40|4793.2|4790.4|4793.4|4790.6|4793.4|4790.6|4792.6|4789.8|6
1609225610000|2020-12-29 07:06:50|||||||||1
1609225620000|2020-12-29 07:07:00|||||||||1
1609225630000|2020-12-29 07:07:10|4793.1|4790.3|4793.4|4790.6|4793.4|4790.6|4793.1|4790.3|0
1609225640000|2020-12-29 07:07:20|4793.2|4790.4|4793.4|4790.6|4793.4|4790.6|4793.1|4790.3|22
1609225650000|2020-12-29 07:07:30|4793.2|4790.4|4792.4|4789.6|4793.2|4790.4|4792.4|4789.6|9
1609225660000|2020-12-29 07:07:40|4793|4790.2|4793.4|4790.6|4793.4|4790.6|4792.4|4789.6|7
1609225680000|2020-12-29 07:08:00|4793.7|4790.9|4794.2|4791.4|4794.4|4791.6|4793.7|4790.9|8
1609225700000|2020-12-29 07:08:20|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|1
1609225710000|2020-12-29 07:08:30|4795|4792.2|4794.6|4791.8|4795|4792.2|4794.4|4791.6|13
1609225720000|2020-12-29 07:08:40|4794.4|4791.6|4794.4|4791.6|4794.6|4791.8|4794.4|4791.6|14
1609225730000|2020-12-29 07:08:50|4794.7|4791.9|4796.4|4793.6|4796.4|4793.6|4794.4|4791.6|9
1609225740000|2020-12-29 07:09:00|||||||||2
1609225750000|2020-12-29 07:09:10|4796.6|4793.8|4798.4|4795.6|4798.4|4795.6|4796.6|4793.8|31
1609225760000|2020-12-29 07:09:20|4798.6|4795.8|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|30
1609225770000|2020-12-29 07:09:30|4798.9|4796.1|4799.2|4796.4|4799.4|4796.6|4798.4|4795.6|18
1609225780000|2020-12-29 07:09:40|4799.4|4796.6|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|12
1609225790000|2020-12-29 07:09:50|4799|4796.2|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|14
1609225800000|2020-12-29 07:10:00|4799|4796.2|4799.4|4796.6|4799.4|4796.6|4798.6|4795.8|29
1609225810000|2020-12-29 07:10:10|||||||||4
1609225820000|2020-12-29 07:10:20|4799.2|4796.4|4798.6|4795.8|4799.4|4796.6|4798.6|4795.8|15
1609225830000|2020-12-29 07:10:30|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|3
1609225840000|2020-12-29 07:10:40|||||||||1
1609225850000|2020-12-29 07:10:50|4798.7|4795.9|4798.4|4795.6|4798.7|4795.9|4798.4|4795.6|6
1609225860000|2020-12-29 07:11:00|4798.6|4795.8|4798.4|4795.6|4798.6|4795.8|4797.6|4794.8|30
1609225870000|2020-12-29 07:11:10|||||||||12
1609225880000|2020-12-29 07:11:20|4797.6|4794.8|4797.4|4794.6|4797.6|4794.8|4797.4|4794.6|4
1609225890000|2020-12-29 07:11:30|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|5
1609225920000|2020-12-29 07:12:00|4798.2|4795.4|4799.4|4796.6|4799.4|4796.6|4798.2|4795.4|6
1609225930000|2020-12-29 07:12:10|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|6
1609225940000|2020-12-29 07:12:20|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|3
1609225950000|2020-12-29 07:12:30|4799.9|4797.1|4800.4|4797.6|4800.4|4797.6|4799.9|4797.1|32
1609225960000|2020-12-29 07:12:40|4800.2|4797.4|4799.4|4796.6|4800.2|4797.4|4799.4|4796.6|10
1609225970000|2020-12-29 07:12:50|||||||||1
1609225980000|2020-12-29 07:13:00|4800|4797.2|4800.4|4797.6|4800.4|4797.6|4800|4797.2|7
1609225990000|2020-12-29 07:13:10|4800.7|4797.9|4801.4|4798.6|4801.4|4798.6|4800.7|4797.9|42
1609226000000|2020-12-29 07:13:20|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|14
1609226010000|2020-12-29 07:13:30|4802.6|4799.8|4803.2|4800.4|4803.4|4800.6|4802.6|4799.8|27
1609226020000|2020-12-29 07:13:40|4803.4|4800.6|4802.6|4799.8|4803.4|4800.6|4802.6|4799.8|8
1609226030000|2020-12-29 07:13:50|4803.2|4800.4|4803.2|4800.4|4803.4|4800.6|4802.6|4799.8|9
1609226040000|2020-12-29 07:14:00|4802.6|4799.8|4802.4|4799.6|4802.6|4799.8|4802.4|4799.6|3
1609226050000|2020-12-29 07:14:10|4802.2|4799.4|4802.4|4799.6|4802.4|4799.6|4802.2|4799.4|8
1609226070000|2020-12-29 07:14:30|||||||||1
1609226080000|2020-12-29 07:14:40|4803.4|4800.6|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|13
1609226090000|2020-12-29 07:14:50|4803.4|4800.6|4804.4|4801.6|4804.4|4801.6|4803.2|4800.4|13
1609226100000|2020-12-29 07:15:00|||||||||20
1609226110000|2020-12-29 07:15:10|4805|4802.2|4805.4|4802.6|4805.4|4802.6|4805|4802.2|32
1609226120000|2020-12-29 07:15:20|4805.9|4803.1|4805.4|4802.6|4805.9|4803.1|4805.4|4802.6|16
1609226130000|2020-12-29 07:15:30|4806.2|4803.4|4804.4|4801.6|4806.2|4803.4|4804.4|4801.6|25
1609226140000|2020-12-29 07:15:40|4804.7|4801.9|4804.4|4801.6|4805|4802.2|4804.4|4801.6|5
1609226150000|2020-12-29 07:15:50|||||||||2
1609226160000|2020-12-29 07:16:00|4805.2|4802.4|4805.4|4802.6|4805.4|4802.6|4805.2|4802.4|7
1609226170000|2020-12-29 07:16:10|4805.7|4802.9|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|31
1609226180000|2020-12-29 07:16:20|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|1
1609226190000|2020-12-29 07:16:30|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|2
1609226200000|2020-12-29 07:16:40|4807.4|4804.6|4808.4|4805.6|4808.4|4805.6|4807.4|4804.6|43
1609226210000|2020-12-29 07:16:50|4809.4|4806.6|4810.2|4807.4|4811.2|4808.4|4809.4|4806.6|282
1609226220000|2020-12-29 07:17:00|4810|4807.2|4809.4|4806.6|4810.2|4807.4|4809.2|4806.4|40
1609226230000|2020-12-29 07:17:10|4809.9|4807.1|4809.4|4806.6|4810.2|4807.4|4808.4|4805.6|39
1609226240000|2020-12-29 07:17:20|4809.2|4806.4|4808.7|4805.9|4809.4|4806.6|4808.2|4805.4|16
1609226250000|2020-12-29 07:17:30|4808.4|4805.6|4808.4|4805.6|4809.2|4806.4|4808.2|4805.4|11
1609226260000|2020-12-29 07:17:40|4808.6|4805.8|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|9
1609226270000|2020-12-29 07:17:50|4808.4|4805.6|4808.2|4805.4|4808.4|4805.6|4808.2|4805.4|5
1609226280000|2020-12-29 07:18:00|4808|4805.2|4807.4|4804.6|4808.4|4805.6|4807.1|4804.3|25
1609226290000|2020-12-29 07:18:10|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|6
1609226300000|2020-12-29 07:18:20|4806.9|4804.1|4806.4|4803.6|4807.2|4804.4|4806.4|4803.6|20
1609226310000|2020-12-29 07:18:30|4806.2|4803.4|4806.4|4803.6|4806.4|4803.6|4806.2|4803.4|5
1609226320000|2020-12-29 07:18:40|4807.2|4804.4|4806.4|4803.6|4807.2|4804.4|4806.4|4803.6|11
1609226330000|2020-12-29 07:18:50|4806.2|4803.4|4807.4|4804.6|4807.4|4804.6|4806.2|4803.4|23
1609226340000|2020-12-29 07:19:00|4807.2|4804.4|4807.4|4804.6|4807.4|4804.6|4806.6|4803.8|16
1609226350000|2020-12-29 07:19:10|4807.2|4804.4|4806.4|4803.6|4808.2|4805.4|4806.4|4803.6|47
1609226360000|2020-12-29 07:19:20|4807.2|4804.4|4806.4|4803.6|4807.2|4804.4|4806.4|4803.6|6
1609226370000|2020-12-29 07:19:30|||||||||2
1609226380000|2020-12-29 07:19:40|4806|4803.2|4805.4|4802.6|4806.4|4803.6|4805.4|4802.6|8
1609226390000|2020-12-29 07:19:50|4806.2|4803.4|4805.7|4802.9|4806.4|4803.6|4805.7|4802.9|12
1609226400000|2020-12-29 07:20:00|4806|4803.2|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|8
1609226410000|2020-12-29 07:20:10|4806|4803.2|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|18
1609226420000|2020-12-29 07:20:20|4805.7|4802.9|4805.4|4802.6|4806.4|4803.6|4805.4|4802.6|16
1609226430000|2020-12-29 07:20:30|||||||||2
1609226440000|2020-12-29 07:20:40|4805.2|4802.4|4805.4|4802.6|4805.4|4802.6|4805.2|4802.4|3
1609226450000|2020-12-29 07:20:50|4805.2|4802.4|4805.2|4802.4|4805.4|4802.6|4804.9|4802.1|18
1609226460000|2020-12-29 07:21:00|||||||||10
1609226470000|2020-12-29 07:21:10|4804.4|4801.6|4805.2|4802.4|4805.2|4802.4|4804.4|4801.6|2
1609226480000|2020-12-29 07:21:20|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|3
1609226490000|2020-12-29 07:21:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.6|4801.8|3
1609226500000|2020-12-29 07:21:40|4805.4|4802.6|4805.2|4802.4|4805.4|4802.6|4805.2|4802.4|1
1609226510000|2020-12-29 07:21:50|4805.4|4802.6|4805.2|4802.4|4805.4|4802.6|4805.2|4802.4|1
1609226520000|2020-12-29 07:22:00|4804.9|4802.1|4804.4|4801.6|4804.9|4802.1|4804.4|4801.6|7
1609226530000|2020-12-29 07:22:10|4804.6|4801.8|4804.6|4801.8|4804.6|4801.8|4804.4|4801.6|2
1609226540000|2020-12-29 07:22:20|4804.4|4801.6|4804.4|4801.6|4804.6|4801.8|4804.4|4801.6|2
1609226550000|2020-12-29 07:22:30|4804.6|4801.8|4805.4|4802.6|4805.4|4802.6|4804.4|4801.6|8
1609226560000|2020-12-29 07:22:40|4805.2|4802.4|4804.4|4801.6|4805.2|4802.4|4804.4|4801.6|2
1609226570000|2020-12-29 07:22:50|||||||||1
1609226580000|2020-12-29 07:23:00|4804.2|4801.4|4803.4|4800.6|4804.4|4801.6|4803.2|4800.4|43
1609226590000|2020-12-29 07:23:10|4803.2|4800.4|4801.4|4798.6|4803.2|4800.4|4801.4|4798.6|89
1609226600000|2020-12-29 07:23:20|4801.6|4798.8|4801.4|4798.6|4801.6|4798.8|4801.4|4798.6|7
1609226610000|2020-12-29 07:23:30|4801.2|4798.4|4802.4|4799.6|4802.4|4799.6|4801.2|4798.4|26
1609226620000|2020-12-29 07:23:40|4802.2|4799.4|4803.4|4800.6|4803.4|4800.6|4801.9|4799.1|18
1609226630000|2020-12-29 07:23:50|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|7
1609226640000|2020-12-29 07:24:00|4804.4|4801.6|4803.4|4800.6|4804.4|4801.6|4803.2|4800.4|4
1609226650000|2020-12-29 07:24:10|4803.2|4800.4|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|3
1609226660000|2020-12-29 07:24:20|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|0
1609226670000|2020-12-29 07:24:30|4803.2|4800.4|4803.2|4800.4|4803.4|4800.6|4803.2|4800.4|0
1609226680000|2020-12-29 07:24:40|4802.6|4799.8|4801.4|4798.6|4802.6|4799.8|4801.4|4798.6|16
1609226690000|2020-12-29 07:24:50|||||||||4
1609226700000|2020-12-29 07:25:00|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|10
1609226710000|2020-12-29 07:25:10|4800.6|4797.8|4799.4|4796.6|4801.2|4798.4|4799.4|4796.6|29
1609226720000|2020-12-29 07:25:20|||||||||15
1609226730000|2020-12-29 07:25:30|4799.6|4796.8|4799.4|4796.6|4799.6|4796.8|4799.4|4796.6|4
1609226740000|2020-12-29 07:25:40|4800.2|4797.4|4800.4|4797.6|4800.4|4797.6|4800.2|4797.4|5
1609226750000|2020-12-29 07:25:50|4800.6|4797.8|4800.4|4797.6|4800.6|4797.8|4800.4|4797.6|3
1609226760000|2020-12-29 07:26:00|4800.2|4797.4|4800.6|4797.8|4800.6|4797.8|4800.2|4797.4|2
1609226770000|2020-12-29 07:26:10|4800.4|4797.6|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|3
1609226780000|2020-12-29 07:26:20|4800.7|4797.9|4800.4|4797.6|4800.7|4797.9|4800.4|4797.6|5
1609226790000|2020-12-29 07:26:30|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|4800.2|4797.4|0
1609226800000|2020-12-29 07:26:40|4800.9|4798.1|4802.6|4799.8|4803.2|4800.4|4800.9|4798.1|87
1609226810000|2020-12-29 07:26:50|4802.9|4800.1|4802.6|4799.8|4802.9|4800.1|4802.6|4799.8|12
1609226820000|2020-12-29 07:27:00|||||||||21
1609226830000|2020-12-29 07:27:10|4802.2|4799.4|4800.2|4797.4|4802.2|4799.4|4799.4|4796.6|17
1609226840000|2020-12-29 07:27:20|4799.6|4796.8|4799.4|4796.6|4800.2|4797.4|4799.4|4796.6|17
1609226850000|2020-12-29 07:27:30|4799.7|4796.9|4800.2|4797.4|4800.2|4797.4|4799.6|4796.8|10
1609226870000|2020-12-29 07:27:50|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|3
1609226890000|2020-12-29 07:28:10|||||||||2
1609226900000|2020-12-29 07:28:20|4801.2|4798.4|4801.4|4798.6|4801.4|4798.6|4801.2|4798.4|9
1609226910000|2020-12-29 07:28:30|||||||||1
1609226920000|2020-12-29 07:28:40|||||||||1
1609226940000|2020-12-29 07:29:00|4802|4799.2|4801.4|4798.6|4802.4|4799.6|4801.4|4798.6|19
1609226950000|2020-12-29 07:29:10|||||||||15
1609226960000|2020-12-29 07:29:20|4801.7|4798.9|4803.4|4800.6|4804.2|4801.4|4801.7|4798.9|36
1609226970000|2020-12-29 07:29:30|4803.7|4800.9|4803.4|4800.6|4803.7|4800.9|4803.4|4800.6|6
1609226990000|2020-12-29 07:29:50|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|4803.2|4800.4|2
1609227000000|2020-12-29 07:30:00|4803.4|4800.6|4803.4|4800.6|4803.9|4801.1|4803.4|4800.6|16
1609227010000|2020-12-29 07:30:10|4804.2|4801.4|4803.4|4800.6|4804.2|4801.4|4803.4|4800.6|9
1609227020000|2020-12-29 07:30:20|||||||||7
1609227030000|2020-12-29 07:30:30|4803.6|4800.8|4804.2|4801.4|4804.2|4801.4|4803.4|4800.6|9
1609227040000|2020-12-29 07:30:40|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|0
1609227050000|2020-12-29 07:30:50|4804.6|4801.8|4804.4|4801.6|4804.9|4802.1|4804.4|4801.6|16
1609227060000|2020-12-29 07:31:00|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|7
1609227070000|2020-12-29 07:31:10|4806|4803.2|4807.2|4804.4|4807.4|4804.6|4806|4803.2|83
1609227080000|2020-12-29 07:31:20|4807.6|4804.8|4807.6|4804.8|4807.9|4805.1|4807.6|4804.8|16
1609227090000|2020-12-29 07:31:30|4807.9|4805.1|4807.6|4804.8|4808.2|4805.4|4807.6|4804.8|34
1609227100000|2020-12-29 07:31:40|4807.4|4804.6|4807.6|4804.8|4808.2|4805.4|4807.4|4804.6|10
1609227110000|2020-12-29 07:31:50|4807.4|4804.6|4807.4|4804.6|4807.4|4804.6|4807.4|4804.6|3
1609227120000|2020-12-29 07:32:00|4807.6|4804.8|4807.4|4804.6|4807.6|4804.8|4807.4|4804.6|4
1609227130000|2020-12-29 07:32:10|4807.6|4804.8|4807.4|4804.6|4808.2|4805.4|4807.4|4804.6|11
1609227140000|2020-12-29 07:32:20|4807.6|4804.8|4808.4|4805.6|4808.6|4805.8|4807.6|4804.8|4
1609227150000|2020-12-29 07:32:30|4808.6|4805.8|4808.4|4805.6|4808.6|4805.8|4808.2|4805.4|15
1609227160000|2020-12-29 07:32:40|||||||||6
1609227170000|2020-12-29 07:32:50|4808.2|4805.4|4807.4|4804.6|4808.2|4805.4|4807.4|4804.6|20
1609227180000|2020-12-29 07:33:00|4807.2|4804.4|4807.4|4804.6|4807.4|4804.6|4807.2|4804.4|1
1609227190000|2020-12-29 07:33:10|4806.4|4803.6|4807.2|4804.4|4807.2|4804.4|4806.4|4803.6|28
1609227200000|2020-12-29 07:33:20|4806.6|4803.8|4806.4|4803.6|4807.4|4804.6|4806.4|4803.6|16
1609227210000|2020-12-29 07:33:30|4807|4804.2|4806.4|4803.6|4807.4|4804.6|4806.4|4803.6|28
1609227220000|2020-12-29 07:33:40|||||||||6
1609227230000|2020-12-29 07:33:50|4805.4|4802.6|4805.4|4802.6|4805.6|4802.8|4805.4|4802.6|10
1609227240000|2020-12-29 07:34:00|4805.2|4802.4|4804.4|4801.6|4805.2|4802.4|4804.4|4801.6|15
1609227250000|2020-12-29 07:34:10|4804.7|4801.9|4804.9|4802.1|4805.2|4802.4|4804.7|4801.9|3
1609227260000|2020-12-29 07:34:20|4805.2|4802.4|4804.4|4801.6|4805.2|4802.4|4804.4|4801.6|8
1609227270000|2020-12-29 07:34:30|||||||||2
1609227280000|2020-12-29 07:34:40|4804.7|4801.9|4806.4|4803.6|4806.4|4803.6|4804.7|4801.9|4
1609227290000|2020-12-29 07:34:50|4806.6|4803.8|4806.4|4803.6|4806.6|4803.8|4806.4|4803.6|4
1609227310000|2020-12-29 07:35:10|||||||||1
1609227330000|2020-12-29 07:35:30|4807.2|4804.4|4806.4|4803.6|4807.4|4804.6|4806.4|4803.6|15
1609227340000|2020-12-29 07:35:40|||||||||1
1609227350000|2020-12-29 07:35:50|||||||||3
1609227360000|2020-12-29 07:36:00|||||||||1
1609227380000|2020-12-29 07:36:20|4807.2|4804.4|4808.4|4805.6|4808.4|4805.6|4807.2|4804.4|13
1609227390000|2020-12-29 07:36:30|4808.2|4805.4|4807.4|4804.6|4808.2|4805.4|4806.4|4803.6|31
1609227400000|2020-12-29 07:36:40|4807.6|4804.8|4808.4|4805.6|4808.4|4805.6|4807.6|4804.8|6
1609227410000|2020-12-29 07:36:50|||||||||3
1609227430000|2020-12-29 07:37:10|4808.2|4805.4|4807.4|4804.6|4808.4|4805.6|4807.4|4804.6|8
1609227440000|2020-12-29 07:37:20|4807.2|4804.4|4805.4|4802.6|4807.4|4804.6|4805.2|4802.4|44
1609227450000|2020-12-29 07:37:30|4805.7|4802.9|4806.4|4803.6|4806.4|4803.6|4805.4|4802.6|5
1609227460000|2020-12-29 07:37:40|4807|4804.2|4807.4|4804.6|4807.4|4804.6|4807|4804.2|6
1609227470000|2020-12-29 07:37:50|4806.7|4803.9|4806.9|4804.1|4807.2|4804.4|4806.4|4803.6|9
1609227480000|2020-12-29 07:38:00|4806.6|4803.8|4805.4|4802.6|4806.9|4804.1|4805.4|4802.6|16
1609227490000|2020-12-29 07:38:10|||||||||4
1609227510000|2020-12-29 07:38:30|4805.6|4802.8|4806.4|4803.6|4806.4|4803.6|4805.4|4802.6|8
1609227520000|2020-12-29 07:38:40|||||||||1
1609227530000|2020-12-29 07:38:50|4806.9|4804.1|4808.2|4805.4|4808.2|4805.4|4806.9|4804.1|40
1609227540000|2020-12-29 07:39:00|4808.4|4805.6|4809.2|4806.4|4809.2|4806.4|4808.4|4805.6|26
1609227550000|2020-12-29 07:39:10|4808.6|4805.8|4810.4|4807.6|4810.4|4807.6|4808.4|4805.6|54
1609227560000|2020-12-29 07:39:20|4810.2|4807.4|4808.2|4805.4|4810.4|4807.6|4807.4|4804.6|66
1609227570000|2020-12-29 07:39:30|4808.4|4805.6|4808.7|4805.9|4809.2|4806.4|4808.4|4805.6|7
1609227580000|2020-12-29 07:39:40|4809|4806.2|4809.6|4806.8|4810.4|4807.6|4808.7|4805.9|14
1609227590000|2020-12-29 07:39:50|4809.9|4807.1|4810.4|4807.6|4810.4|4807.6|4809.6|4806.8|9
1609227600000|2020-12-29 07:40:00|4810.2|4807.4|4809.4|4806.6|4810.4|4807.6|4809.4|4806.6|10
1609227610000|2020-12-29 07:40:10|4810|4807.2|4810.2|4807.4|4810.2|4807.4|4809.4|4806.6|24
1609227620000|2020-12-29 07:40:20|4809.6|4806.8|4809.4|4806.6|4809.6|4806.8|4809.2|4806.4|8
1609227630000|2020-12-29 07:40:30|4809.2|4806.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|15
1609227640000|2020-12-29 07:40:40|4808.4|4805.6|4808.7|4805.9|4809.2|4806.4|4808.4|4805.6|5
1609227650000|2020-12-29 07:40:50|4809.2|4806.4|4808.4|4805.6|4809.2|4806.4|4808.4|4805.6|2
1609227660000|2020-12-29 07:41:00|4808.7|4805.9|4808.4|4805.6|4809.2|4806.4|4808.4|4805.6|8
1609227670000|2020-12-29 07:41:10|4808.2|4805.4|4808.2|4805.4|4808.4|4805.6|4807.4|4804.6|12
1609227680000|2020-12-29 07:41:20|4808.4|4805.6|4809.2|4806.4|4809.4|4806.6|4807.7|4804.9|28
1609227690000|2020-12-29 07:41:30|4809.4|4806.6|4810.2|4807.4|4810.2|4807.4|4809.4|4806.6|7
1609227710000|2020-12-29 07:41:50|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.4|4807.6|13
1609227720000|2020-12-29 07:42:00|4810.9|4808.1|4811.2|4808.4|4811.4|4808.6|4810.4|4807.6|14
1609227730000|2020-12-29 07:42:10|4811.4|4808.6|4810.9|4808.1|4811.4|4808.6|4810.4|4807.6|20
1609227740000|2020-12-29 07:42:20|4810.4|4807.6|4810.4|4807.6|4810.4|4807.6|4810.4|4807.6|1
1609227750000|2020-12-29 07:42:30|||||||||5
1609227760000|2020-12-29 07:42:40|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4810.2|4807.4|1
1609227770000|2020-12-29 07:42:50|4810.7|4807.9|4810.4|4807.6|4810.7|4807.9|4810.4|4807.6|0
1609227780000|2020-12-29 07:43:00|4810.7|4807.9|4810.4|4807.6|4811.2|4808.4|4810.4|4807.6|4
1609227790000|2020-12-29 07:43:10|||||||||1
1609227800000|2020-12-29 07:43:20|||||||||5
1609227810000|2020-12-29 07:43:30|4810.2|4807.4|4810.4|4807.6|4811.2|4808.4|4810.2|4807.4|12
1609227820000|2020-12-29 07:43:40|4810.2|4807.4|4810.4|4807.6|4811.2|4808.4|4810.2|4807.4|5
1609227830000|2020-12-29 07:43:50|4810.7|4807.9|4810.4|4807.6|4811.2|4808.4|4810.2|4807.4|18
1609227840000|2020-12-29 07:44:00|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4810.2|4807.4|2
1609227850000|2020-12-29 07:44:10|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4810.2|4807.4|7
1609227860000|2020-12-29 07:44:20|||||||||2
1609227870000|2020-12-29 07:44:30|4811|4808.2|4809.4|4806.6|4811.2|4808.4|4809.2|4806.4|51
1609227880000|2020-12-29 07:44:40|||||||||3
1609227890000|2020-12-29 07:44:50|4809.7|4806.9|4809.4|4806.6|4809.7|4806.9|4809.4|4806.6|10
1609227900000|2020-12-29 07:45:00|4809.2|4806.4|4808.4|4805.6|4809.2|4806.4|4807.4|4804.6|127
1609227910000|2020-12-29 07:45:10|4809.2|4806.4|4809.4|4806.6|4809.4|4806.6|4809.2|4806.4|8
1609227920000|2020-12-29 07:45:20|4809.6|4806.8|4810.2|4807.4|4810.2|4807.4|4809.4|4806.6|24
1609227930000|2020-12-29 07:45:30|4809.9|4807.1|4811.4|4808.6|4811.4|4808.6|4809.9|4807.1|18
1609227940000|2020-12-29 07:45:40|4811.2|4808.4|4810.4|4807.6|4811.4|4808.6|4810.1|4807.3|46
1609227950000|2020-12-29 07:45:50|4810.6|4807.8|4810.4|4807.6|4810.6|4807.8|4809.6|4806.8|23
1609227960000|2020-12-29 07:46:00|4810.6|4807.8|4810.4|4807.6|4810.6|4807.8|4810.4|4807.6|1
1609227970000|2020-12-29 07:46:10|||||||||4
1609227980000|2020-12-29 07:46:20|4810.6|4807.8|4812.2|4809.4|4812.4|4809.6|4810.6|4807.8|95
1609227990000|2020-12-29 07:46:30|4812.4|4809.6|4812.4|4809.6|4813|4810.2|4812.2|4809.4|18
1609228000000|2020-12-29 07:46:40|4812.2|4809.4|4810.4|4807.6|4812.4|4809.6|4810.4|4807.6|21
1609228010000|2020-12-29 07:46:50|4810.2|4807.4|4810.2|4807.4|4810.4|4807.6|4810.2|4807.4|9
1609228020000|2020-12-29 07:47:00|4810.4|4807.6|4809.4|4806.6|4810.4|4807.6|4809.4|4806.6|22
1609228030000|2020-12-29 07:47:10|4809.2|4806.4|4807.4|4804.6|4809.2|4806.4|4807.2|4804.4|18
1609228040000|2020-12-29 07:47:20|4808|4805.2|4808.2|4805.4|4808.4|4805.6|4807.7|4804.9|22
1609228050000|2020-12-29 07:47:30|4807.9|4805.1|4807.4|4804.6|4808.4|4805.6|4807.4|4804.6|15
1609228060000|2020-12-29 07:47:40|4808|4805.2|4808.4|4805.6|4808.4|4805.6|4808|4805.2|7
1609228080000|2020-12-29 07:48:00|4807.9|4805.1|4809.4|4806.6|4809.4|4806.6|4807.9|4805.1|13
1609228090000|2020-12-29 07:48:10|4809.7|4806.9|4809.4|4806.6|4809.7|4806.9|4809.4|4806.6|5
1609228100000|2020-12-29 07:48:20|4810|4807.2|4809.4|4806.6|4810.4|4807.6|4809.4|4806.6|13
1609228110000|2020-12-29 07:48:30|4810|4807.2|4809.4|4806.6|4810.4|4807.6|4809.4|4806.6|16
1609228120000|2020-12-29 07:48:40|||||||||3
1609228130000|2020-12-29 07:48:50|4809.2|4806.4|4812.4|4809.6|4812.4|4809.6|4809.2|4806.4|53
1609228140000|2020-12-29 07:49:00|4812.2|4809.4|4814.4|4811.6|4814.6|4811.8|4812.2|4809.4|76
1609228150000|2020-12-29 07:49:10|4813.6|4810.8|4813.4|4810.6|4814.2|4811.4|4813.4|4810.6|28
1609228160000|2020-12-29 07:49:20|4812.6|4809.8|4812.4|4809.6|4812.6|4809.8|4812.4|4809.6|10
1609228170000|2020-12-29 07:49:30|||||||||1
1609228180000|2020-12-29 07:49:40|||||||||1
1609228190000|2020-12-29 07:49:50|4813.4|4810.6|4812.4|4809.6|4813.4|4810.6|4812.4|4809.6|16
1609228200000|2020-12-29 07:50:00|4813.4|4810.6|4813.4|4810.6|4813.4|4810.6|4812.4|4809.6|13
1609228210000|2020-12-29 07:50:10|4812.7|4809.9|4813.4|4810.6|4813.4|4810.6|4812.4|4809.6|15
1609228220000|2020-12-29 07:50:20|4812.4|4809.6|4812.4|4809.6|4812.4|4809.6|4812.4|4809.6|12
1609228230000|2020-12-29 07:50:30|4811.6|4808.8|4811.4|4808.6|4811.6|4808.8|4811.4|4808.6|19
1609228240000|2020-12-29 07:50:40|4811.1|4808.3|4810.4|4807.6|4811.1|4808.3|4810.4|4807.6|7
1609228250000|2020-12-29 07:50:50|4810.7|4807.9|4811.4|4808.6|4811.4|4808.6|4810.7|4807.9|11
1609228260000|2020-12-29 07:51:00|4812.4|4809.6|4813.4|4810.6|4813.4|4810.6|4812.4|4809.6|28
1609228270000|2020-12-29 07:51:10|4812.4|4809.6|4812.4|4809.6|4812.4|4809.6|4812.4|4809.6|7
1609228280000|2020-12-29 07:51:20|4813.4|4810.6|4813.4|4810.6|4813.4|4810.6|4813.4|4810.6|7
1609228290000|2020-12-29 07:51:30|4812.7|4809.9|4812.4|4809.6|4812.7|4809.9|4812.4|4809.6|4
1609228300000|2020-12-29 07:51:40|4812.7|4809.9|4813.4|4810.6|4813.4|4810.6|4812.7|4809.9|2
1609228310000|2020-12-29 07:51:50|4814|4811.2|4814.4|4811.6|4814.6|4811.8|4814|4811.2|23
1609228320000|2020-12-29 07:52:00|4814.2|4811.4|4813.6|4810.8|4814.4|4811.6|4813.4|4810.6|9
1609228330000|2020-12-29 07:52:10|4813.7|4810.9|4814.4|4811.6|4814.4|4811.6|4813.7|4810.9|8
1609228340000|2020-12-29 07:52:20|4814.6|4811.8|4814.4|4811.6|4814.6|4811.8|4814.4|4811.6|9
1609228350000|2020-12-29 07:52:30|4814.6|4811.8|4813.9|4811.1|4815.4|4812.6|4813.9|4811.1|44
1609228360000|2020-12-29 07:52:40|4814.2|4811.4|4814.4|4811.6|4814.6|4811.8|4814.2|4811.4|44
1609228370000|2020-12-29 07:52:50|4814.6|4811.8|4816.4|4813.6|4816.4|4813.6|4814.6|4811.8|64
1609228380000|2020-12-29 07:53:00|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4815.9|4813.1|7
1609228390000|2020-12-29 07:53:10|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|4816.2|4813.4|5
1609228400000|2020-12-29 07:53:20|4815.6|4812.8|4816.4|4813.6|4816.4|4813.6|4815.4|4812.6|14
1609228410000|2020-12-29 07:53:30|4815.9|4813.1|4815.4|4812.6|4816.4|4813.6|4815.4|4812.6|8
1609228420000|2020-12-29 07:53:40|4815.7|4812.9|4814.4|4811.6|4815.7|4812.9|4814.4|4811.6|17
1609228430000|2020-12-29 07:53:50|4814.2|4811.4|4813.4|4810.6|4814.4|4811.6|4813.4|4810.6|30
1609228440000|2020-12-29 07:54:00|4814.2|4811.4|4814.4|4811.6|4814.4|4811.6|4814.2|4811.4|4
1609228450000|2020-12-29 07:54:10|4814.6|4811.8|4815.4|4812.6|4815.4|4812.6|4814.4|4811.6|14
1609228460000|2020-12-29 07:54:20|4815.6|4812.8|4814.4|4811.6|4815.6|4812.8|4814.4|4811.6|12
1609228470000|2020-12-29 07:54:30|||||||||42
1609228480000|2020-12-29 07:54:40|4814.1|4811.3|4814.4|4811.6|4814.4|4811.6|4814.1|4811.3|15
1609228490000|2020-12-29 07:54:50|4813.6|4810.8|4814.4|4811.6|4814.4|4811.6|4813.6|4810.8|10
1609228510000|2020-12-29 07:55:10|4814.2|4811.4|4814.4|4811.6|4814.4|4811.6|4813.6|4810.8|11
1609228520000|2020-12-29 07:55:20|4815.2|4812.4|4815.4|4812.6|4815.6|4812.8|4815.2|4812.4|41
1609228530000|2020-12-29 07:55:30|4814.7|4811.9|4814.4|4811.6|4815.4|4812.6|4814.4|4811.6|56
1609228540000|2020-12-29 07:55:40|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|5
1609228550000|2020-12-29 07:55:50|4814.4|4811.6|4814.4|4811.6|4814.4|4811.6|4814.4|4811.6|1
1609228560000|2020-12-29 07:56:00|4815|4812.2|4816.4|4813.6|4816.4|4813.6|4815|4812.2|26
1609228570000|2020-12-29 07:56:10|||||||||4
1609228590000|2020-12-29 07:56:30|||||||||7
1609228600000|2020-12-29 07:56:40|||||||||7
1609228610000|2020-12-29 07:56:50|4816.2|4813.4|4815.4|4812.6|4816.2|4813.4|4815.4|4812.6|14
1609228620000|2020-12-29 07:57:00|||||||||3
1609228630000|2020-12-29 07:57:10|4816.6|4813.8|4816.6|4813.8|4817.2|4814.4|4816.6|4813.8|23
1609228640000|2020-12-29 07:57:20|4816.4|4813.6|4816.4|4813.6|4816.6|4813.8|4816.4|4813.6|3
1609228650000|2020-12-29 07:57:30|4816.6|4813.8|4816.4|4813.6|4816.6|4813.8|4816.4|4813.6|0
1609228660000|2020-12-29 07:57:40|4816.6|4813.8|4816.4|4813.6|4816.9|4814.1|4816.4|4813.6|17
1609228670000|2020-12-29 07:57:50|4816.6|4813.8|4816.4|4813.6|4816.6|4813.8|4816.4|4813.6|5
1609228680000|2020-12-29 07:58:00|4817.4|4814.6|4815.4|4812.6|4817.4|4814.6|4815.4|4812.6|54
1609228690000|2020-12-29 07:58:10|4815.7|4812.9|4814.4|4811.6|4815.7|4812.9|4814.2|4811.4|10
1609228700000|2020-12-29 07:58:20|4813.4|4810.6|4814.4|4811.6|4814.4|4811.6|4813.4|4810.6|15
1609228710000|2020-12-29 07:58:30|4814.6|4811.8|4814.4|4811.6|4814.6|4811.8|4814.4|4811.6|4
1609228720000|2020-12-29 07:58:40|4814.2|4811.4|4814.4|4811.6|4814.4|4811.6|4813.4|4810.6|11
1609228740000|2020-12-29 07:59:00|4813.4|4810.6|4814.4|4811.6|4814.4|4811.6|4813.4|4810.6|8
1609228750000|2020-12-29 07:59:10|4814.1|4811.3|4814.2|4811.4|4814.4|4811.6|4813.6|4810.8|9
1609228760000|2020-12-29 07:59:20|4813.6|4810.8|4813.4|4810.6|4814.2|4811.4|4813.4|4810.6|2
1609228770000|2020-12-29 07:59:30|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|4813.4|4810.6|11
1609228780000|2020-12-29 07:59:40|4813.4|4810.6|4814.2|4811.4|4814.2|4811.4|4813.4|4810.6|6
1609228790000|2020-12-29 07:59:50|4813.9|4811.1|4813.4|4810.6|4814.2|4811.4|4813.4|4810.6|17
1609228800000|2020-12-29 08:00:00|4813.7|4810.9|4814.4|4811.6|4814.6|4811.8|4813.4|4810.6|25
1609228810000|2020-12-29 08:00:10|4814.6|4811.8|4815.2|4812.4|4815.2|4812.4|4813.4|4810.6|33
1609228820000|2020-12-29 08:00:20|4814.9|4812.1|4815.4|4812.6|4816.4|4813.6|4814.4|4811.6|33
1609228830000|2020-12-29 08:00:30|4815.6|4812.8|4816.6|4813.8|4816.6|4813.8|4815.4|4812.6|14
1609228840000|2020-12-29 08:00:40|4817.4|4814.6|4817.6|4814.8|4817.6|4814.8|4817.4|4814.6|31
1609228850000|2020-12-29 08:00:50|4818.2|4815.4|4819.4|4816.6|4819.6|4816.8|4818.2|4815.4|54
1609228860000|2020-12-29 08:01:00|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.2|4815.4|57
1609228870000|2020-12-29 08:01:10|4820.4|4817.6|4821.4|4818.6|4821.6|4818.8|4820.4|4817.6|115
1609228880000|2020-12-29 08:01:20|4821.6|4818.8|4822.4|4819.6|4823.4|4820.6|4821.6|4818.8|108
1609228890000|2020-12-29 08:01:30|4822.2|4819.4|4822.4|4819.6|4822.4|4819.6|4821.4|4818.6|70
1609228900000|2020-12-29 08:01:40|4822.6|4819.8|4822.4|4819.6|4823.4|4820.6|4822.4|4819.6|26
1609228910000|2020-12-29 08:01:50|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|32
1609228920000|2020-12-29 08:02:00|4822|4819.2|4821.4|4818.6|4822|4819.2|4821.4|4818.6|19
1609228930000|2020-12-29 08:02:10|4821.2|4818.4|4819.4|4816.6|4821.4|4818.6|4819.4|4816.6|31
1609228940000|2020-12-29 08:02:20|4820|4817.2|4821.6|4818.8|4822.2|4819.4|4820|4817.2|53
1609228950000|2020-12-29 08:02:30|4821.9|4819.1|4821.4|4818.6|4822.2|4819.4|4821.4|4818.6|21
1609228960000|2020-12-29 08:02:40|4821.2|4818.4|4821.4|4818.6|4821.4|4818.6|4820.4|4817.6|13
1609228970000|2020-12-29 08:02:50|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|70
1609228980000|2020-12-29 08:03:00|4820.7|4817.9|4823.4|4820.6|4823.6|4820.8|4820.6|4817.8|81
1609228990000|2020-12-29 08:03:10|4823.2|4820.4|4823.4|4820.6|4824.2|4821.4|4823.2|4820.4|49
1609229000000|2020-12-29 08:03:20|4824.2|4821.4|4825.4|4822.6|4826.2|4823.4|4824.2|4821.4|78
1609229010000|2020-12-29 08:03:30|4825.2|4822.4|4825|4822.2|4826.5|4823.7|4825|4822.2|387
1609229020000|2020-12-29 08:03:40|4824.9|4822.1|4824.2|4821.4|4825.2|4822.4|4824|4821.2|34
1609229030000|2020-12-29 08:03:50|4824|4821.2|4824|4821.2|4825.2|4822.4|4824|4821.2|20
1609229040000|2020-12-29 08:04:00|4824.9|4822.1|4823.9|4821.1|4824.9|4822.1|4823.9|4821.1|44
1609229050000|2020-12-29 08:04:10|4824|4821.2|4824|4821.2|4824.2|4821.4|4823.9|4821.1|4
1609229060000|2020-12-29 08:04:20|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|4823.2|4820.4|17
1609229070000|2020-12-29 08:04:30|4824|4821.2|4823|4820.2|4824.2|4821.4|4823|4820.2|14
1609229080000|2020-12-29 08:04:40|4822.7|4819.9|4823|4820.2|4823|4820.2|4822.2|4819.4|13
1609229090000|2020-12-29 08:04:50|4823.2|4820.4|4824|4821.2|4824|4821.2|4823.2|4820.4|4
1609229100000|2020-12-29 08:05:00|4824.5|4821.7|4824|4821.2|4825.2|4822.4|4824|4821.2|33
1609229110000|2020-12-29 08:05:10|4823.9|4821.1|4822|4819.2|4823.9|4821.1|4822|4819.2|25
1609229120000|2020-12-29 08:05:20|4822.2|4819.4|4825|4822.2|4825|4822.2|4822.2|4819.4|25
1609229130000|2020-12-29 08:05:30|4825.2|4822.4|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|24
1609229140000|2020-12-29 08:05:40|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|7
1609229150000|2020-12-29 08:05:50|4826.2|4823.4|4826|4823.2|4826.2|4823.4|4825.7|4822.9|16
1609229160000|2020-12-29 08:06:00|4826.2|4823.4|4827.7|4824.9|4828.7|4825.9|4826.2|4823.4|103
1609229170000|2020-12-29 08:06:10|4828|4825.2|4828|4825.2|4828.2|4825.4|4827.2|4824.4|23
1609229180000|2020-12-29 08:06:20|4827.7|4824.9|4827.2|4824.4|4828|4825.2|4827.2|4824.4|16
1609229190000|2020-12-29 08:06:30|4827.5|4824.7|4828.2|4825.4|4828.2|4825.4|4827.2|4824.4|32
1609229200000|2020-12-29 08:06:40|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4828.4|4825.6|25
1609229210000|2020-12-29 08:06:50|4828.2|4825.4|4828.2|4825.4|4828.7|4825.9|4828.2|4825.4|11
1609229220000|2020-12-29 08:07:00|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4826.4|4823.6|153
1609229230000|2020-12-29 08:07:10|4826.6|4823.8|4826.4|4823.6|4826.6|4823.8|4826.2|4823.4|15
1609229240000|2020-12-29 08:07:20|4826.2|4823.4|4825.4|4822.6|4826.4|4823.6|4825.4|4822.6|12
1609229250000|2020-12-29 08:07:30|4826.2|4823.4|4825.4|4822.6|4826.4|4823.6|4825.2|4822.4|45
1609229260000|2020-12-29 08:07:40|4825.2|4822.4|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|33
1609229270000|2020-12-29 08:07:50|4825.6|4822.8|4825.4|4822.6|4825.6|4822.8|4825.2|4822.4|23
1609229280000|2020-12-29 08:08:00|4826|4823.2|4824.4|4821.6|4826|4823.2|4824.4|4821.6|28
1609229290000|2020-12-29 08:08:10|4824.2|4821.4|4824.4|4821.6|4824.4|4821.6|4824.2|4821.4|7
1609229300000|2020-12-29 08:08:20|4825|4822.2|4825.2|4822.4|4825.4|4822.6|4825|4822.2|14
1609229310000|2020-12-29 08:08:30|4825.4|4822.6|4825.4|4822.6|4826.2|4823.4|4825.2|4822.4|23
1609229320000|2020-12-29 08:08:40|4825.2|4822.4|4824.2|4821.4|4825.4|4822.6|4824.2|4821.4|10
1609229330000|2020-12-29 08:08:50|4824.4|4821.6|4824.2|4821.4|4825|4822.2|4824.2|4821.4|18
1609229340000|2020-12-29 08:09:00|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.2|4821.4|6
1609229350000|2020-12-29 08:09:10|||||||||16
1609229360000|2020-12-29 08:09:20|4824.6|4821.8|4827.6|4824.8|4828.2|4825.4|4824.6|4821.8|72
1609229370000|2020-12-29 08:09:30|4828.2|4825.4|4827.4|4824.6|4828.2|4825.4|4827.4|4824.6|44
1609229380000|2020-12-29 08:09:40|4827.2|4824.4|4827.4|4824.6|4828.2|4825.4|4826.4|4823.6|77
1609229390000|2020-12-29 08:09:50|4827.6|4824.8|4827.4|4824.6|4828.2|4825.4|4827.2|4824.4|31
1609229400000|2020-12-29 08:10:00|4827.6|4824.8|4829.4|4826.6|4830|4827.2|4827.6|4824.8|41
1609229410000|2020-12-29 08:10:10|4829.6|4826.8|4829.6|4826.8|4830.2|4827.4|4829.2|4826.4|34
1609229420000|2020-12-29 08:10:20|4829.4|4826.6|4830.4|4827.6|4830.6|4827.8|4829.4|4826.6|22
1609229430000|2020-12-29 08:10:30|4830.6|4827.8|4830.4|4827.6|4831.6|4828.8|4830.4|4827.6|63
1609229440000|2020-12-29 08:10:40|4830.9|4828.1|4827.4|4824.6|4830.9|4828.1|4827.4|4824.6|63
1609229450000|2020-12-29 08:10:50|4827.2|4824.4|4826.4|4823.6|4827.4|4824.6|4826.2|4823.4|47
1609229460000|2020-12-29 08:11:00|4826.2|4823.4|4827.2|4824.4|4827.2|4824.4|4826.2|4823.4|9
1609229470000|2020-12-29 08:11:10|4826.7|4823.9|4826.2|4823.4|4827.2|4824.4|4826.2|4823.4|109
1609229480000|2020-12-29 08:11:20|4827|4824.2|4828.2|4825.4|4828.2|4825.4|4826.2|4823.4|53
1609229490000|2020-12-29 08:11:30|4828.5|4825.7|4828.2|4825.4|4829|4826.2|4828.2|4825.4|13
1609229500000|2020-12-29 08:11:40|4828|4825.2|4827.2|4824.4|4828|4825.2|4827.2|4824.4|8
1609229510000|2020-12-29 08:11:50|4827.9|4825.1|4828|4825.2|4828.2|4825.4|4827.7|4824.9|7
1609229520000|2020-12-29 08:12:00|4828.2|4825.4|4829.2|4826.4|4829.2|4826.4|4828|4825.2|31
1609229530000|2020-12-29 08:12:10|4829.7|4826.9|4829.2|4826.4|4829.7|4826.9|4829.2|4826.4|10
1609229540000|2020-12-29 08:12:20|4828.6|4825.8|4828.2|4825.4|4828.6|4825.8|4828.2|4825.4|27
1609229550000|2020-12-29 08:12:30|4828.4|4825.6|4826.4|4823.6|4828.4|4825.6|4826.4|4823.6|21
1609229560000|2020-12-29 08:12:40|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|6
1609229570000|2020-12-29 08:12:50|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|17
1609229580000|2020-12-29 08:13:00|4825.4|4822.6|4825.7|4822.9|4826.2|4823.4|4825.4|4822.6|14
1609229590000|2020-12-29 08:13:10|4825.4|4822.6|4825.2|4822.4|4825.4|4822.6|4824.7|4821.9|12
1609229600000|2020-12-29 08:13:20|4825.4|4822.6|4823.2|4820.4|4825.4|4822.6|4823.2|4820.4|34
1609229610000|2020-12-29 08:13:30|4823.4|4820.6|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|111
1609229620000|2020-12-29 08:13:40|4824.4|4821.6|4823.4|4820.6|4824.4|4821.6|4823.2|4820.4|22
1609229630000|2020-12-29 08:13:50|4823.2|4820.4|4823.4|4820.6|4823.4|4820.6|4822.6|4819.8|15
1609229640000|2020-12-29 08:14:00|4823.2|4820.4|4821.4|4818.6|4823.6|4820.8|4821.4|4818.6|99
1609229650000|2020-12-29 08:14:10|4821.7|4818.9|4823.2|4820.4|4823.4|4820.6|4821.4|4818.6|23
1609229660000|2020-12-29 08:14:20|4823.4|4820.6|4824.2|4821.4|4824.4|4821.6|4823.2|4820.4|57
1609229670000|2020-12-29 08:14:30|4824.4|4821.6|4823.4|4820.6|4824.4|4821.6|4823.2|4820.4|15
1609229680000|2020-12-29 08:14:40|4824|4821.2|4823.4|4820.6|4824.2|4821.4|4823.2|4820.4|8
1609229690000|2020-12-29 08:14:50|4823.6|4820.8|4825.2|4822.4|4825.7|4822.9|4823.6|4820.8|37
1609229700000|2020-12-29 08:15:00|4826.2|4823.4|4827.2|4824.4|4827.2|4824.4|4825|4822.2|57
1609229710000|2020-12-29 08:15:10|4827.4|4824.6|4828|4825.2|4828.2|4825.4|4827.2|4824.4|17
1609229720000|2020-12-29 08:15:20|4827.2|4824.4|4828.2|4825.4|4828.2|4825.4|4827|4824.2|20
1609229730000|2020-12-29 08:15:30|4828.9|4826.1|4825.2|4822.4|4828.9|4826.1|4825.2|4822.4|44
1609229740000|2020-12-29 08:15:40|4825.4|4822.6|4826.2|4823.4|4826.2|4823.4|4824.2|4821.4|18
1609229750000|2020-12-29 08:15:50|4826|4823.2|4825|4822.2|4826.2|4823.4|4824.2|4821.4|21
1609229760000|2020-12-29 08:16:00|4825.2|4822.4|4826.4|4823.6|4826.4|4823.6|4825|4822.2|16
1609229770000|2020-12-29 08:16:10|4827.2|4824.4|4826.4|4823.6|4827.4|4824.6|4826.4|4823.6|4
1609229780000|2020-12-29 08:16:20|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|3
1609229790000|2020-12-29 08:16:30|4826.7|4823.9|4825.2|4822.4|4827.2|4824.4|4825.2|4822.4|33
1609229800000|2020-12-29 08:16:40|4825.4|4822.6|4826.4|4823.6|4826.4|4823.6|4824.4|4821.6|39
1609229810000|2020-12-29 08:16:50|4826.2|4823.4|4827.2|4824.4|4827.2|4824.4|4826.2|4823.4|18
1609229820000|2020-12-29 08:17:00|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|8
1609229830000|2020-12-29 08:17:10|||||||||3
1609229840000|2020-12-29 08:17:20|||||||||1
1609229850000|2020-12-29 08:17:30|4827.7|4824.9|4827.2|4824.4|4828.2|4825.4|4826.4|4823.6|28
1609229860000|2020-12-29 08:17:40|4826.7|4823.9|4826.4|4823.6|4827.2|4824.4|4826.4|4823.6|6
1609229870000|2020-12-29 08:17:50|4827.2|4824.4|4827.2|4824.4|4827.4|4824.6|4826.4|4823.6|16
1609229880000|2020-12-29 08:18:00|4826.6|4823.8|4826.4|4823.6|4827.2|4824.4|4826.2|4823.4|18
1609229890000|2020-12-29 08:18:10|4827.2|4824.4|4827.2|4824.4|4827.2|4824.4|4826.4|4823.6|25
1609229900000|2020-12-29 08:18:20|4826.6|4823.8|4826.2|4823.4|4827.2|4824.4|4826.2|4823.4|10
1609229910000|2020-12-29 08:18:30|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|3
1609229920000|2020-12-29 08:18:40|4826.2|4823.4|4827.2|4824.4|4827.2|4824.4|4826.2|4823.4|24
1609229930000|2020-12-29 08:18:50|4827.4|4824.6|4826.4|4823.6|4827.6|4824.8|4826.4|4823.6|29
1609229940000|2020-12-29 08:19:00|4826.2|4823.4|4826.2|4823.4|4826.4|4823.6|4826.2|4823.4|14
1609229950000|2020-12-29 08:19:10|4825.9|4823.1|4825.2|4822.4|4826.2|4823.4|4824.2|4821.4|68
1609229960000|2020-12-29 08:19:20|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4825.2|4822.4|3
1609229970000|2020-12-29 08:19:30|4825.6|4822.8|4825.4|4822.6|4825.9|4823.1|4825.4|4822.6|14
1609229980000|2020-12-29 08:19:40|4825|4822.2|4824.4|4821.6|4825.2|4822.4|4824.4|4821.6|28
1609229990000|2020-12-29 08:19:50|4825.2|4822.4|4824.4|4821.6|4825.4|4822.6|4824.4|4821.6|7
1609230000000|2020-12-29 08:20:00|4825|4822.2|4824.9|4822.1|4826.2|4823.4|4824.6|4821.8|32
1609230010000|2020-12-29 08:20:10|4825.2|4822.4|4826.4|4823.6|4826.4|4823.6|4822.2|4819.4|59
1609230020000|2020-12-29 08:20:20|4826.1|4823.3|4824.6|4821.8|4826.1|4823.3|4824.6|4821.8|21
1609230030000|2020-12-29 08:20:30|4824.4|4821.6|4825.4|4822.6|4825.4|4822.6|4824.4|4821.6|31
1609230040000|2020-12-29 08:20:40|4825.2|4822.4|4825.2|4822.4|4825.4|4822.6|4824.6|4821.8|14
1609230050000|2020-12-29 08:20:50|4825.4|4822.6|4823.2|4820.4|4825.4|4822.6|4823.2|4820.4|31
1609230060000|2020-12-29 08:21:00|4823.4|4820.6|4822.2|4819.4|4823.4|4820.6|4821.6|4818.8|80
1609230070000|2020-12-29 08:21:10|4822.4|4819.6|4822.4|4819.6|4822.6|4819.8|4821.9|4819.1|9
1609230080000|2020-12-29 08:21:20|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.2|4819.4|15
1609230090000|2020-12-29 08:21:30|4822.2|4819.4|4824.4|4821.6|4824.4|4821.6|4821.4|4818.6|21
1609230100000|2020-12-29 08:21:40|4825.2|4822.4|4825.2|4822.4|4825.4|4822.6|4824.6|4821.8|15
1609230110000|2020-12-29 08:21:50|4824.6|4821.8|4823.4|4820.6|4825.2|4822.4|4823.4|4820.6|31
1609230120000|2020-12-29 08:22:00|4823.1|4820.3|4823.6|4820.8|4824.2|4821.4|4822.4|4819.6|20
1609230130000|2020-12-29 08:22:10|4824.4|4821.6|4825.4|4822.6|4826.4|4823.6|4824.4|4821.6|43
1609230140000|2020-12-29 08:22:20|4824.8|4822|4826.4|4823.6|4826.4|4823.6|4824.6|4821.8|33
1609230150000|2020-12-29 08:22:30|4825.8|4823|4825.4|4822.6|4825.8|4823|4825.4|4822.6|15
1609230160000|2020-12-29 08:22:40|4825.1|4822.3|4825.4|4822.6|4825.4|4822.6|4824.6|4821.8|6
1609230170000|2020-12-29 08:22:50|4825.6|4822.8|4826.4|4823.6|4826.4|4823.6|4825.1|4822.3|16
1609230180000|2020-12-29 08:23:00|4825.8|4823|4825.4|4822.6|4826.4|4823.6|4824.4|4821.6|16
1609230190000|2020-12-29 08:23:10|4825.2|4822.4|4825.4|4822.6|4825.4|4822.6|4824.4|4821.6|24
1609230200000|2020-12-29 08:23:20|4825.1|4822.3|4825.4|4822.6|4825.4|4822.6|4824.9|4822.1|10
1609230210000|2020-12-29 08:23:30|4825.1|4822.3|4823.4|4820.6|4825.4|4822.6|4822.4|4819.6|19
1609230220000|2020-12-29 08:23:40|4824.2|4821.4|4824.4|4821.6|4824.6|4821.8|4823.4|4820.6|52
1609230230000|2020-12-29 08:23:50|4825.4|4822.6|4824.6|4821.8|4825.4|4822.6|4824.4|4821.6|47
1609230240000|2020-12-29 08:24:00|4825.2|4822.4|4822.4|4819.6|4825.2|4822.4|4822.4|4819.6|11
1609230250000|2020-12-29 08:24:10|4822.6|4819.8|4822.4|4819.6|4823.4|4820.6|4821.4|4818.6|43
1609230260000|2020-12-29 08:24:20|4822.6|4819.8|4823.2|4820.4|4823.2|4820.4|4820.6|4817.8|74
1609230270000|2020-12-29 08:24:30|4823.4|4820.6|4824.9|4822.1|4824.9|4822.1|4823.4|4820.6|38
1609230280000|2020-12-29 08:24:40|4824.4|4821.6|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|12
1609230290000|2020-12-29 08:24:50|4823.6|4820.8|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|9
1609230300000|2020-12-29 08:25:00|4823.6|4820.8|4824.4|4821.6|4824.7|4821.9|4823.4|4820.6|36
1609230310000|2020-12-29 08:25:10|4824.2|4821.4|4823.9|4821.1|4824.4|4821.6|4823.4|4820.6|6
1609230320000|2020-12-29 08:25:20|4823.6|4820.8|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|8
1609230330000|2020-12-29 08:25:30|||||||||2
1609230340000|2020-12-29 08:25:40|4823.8|4821|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|10
1609230350000|2020-12-29 08:25:50|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4822.4|4819.6|23
1609230360000|2020-12-29 08:26:00|4824.6|4821.8|4823.4|4820.6|4824.6|4821.8|4823.4|4820.6|28
1609230370000|2020-12-29 08:26:10|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4822.4|4819.6|7
1609230380000|2020-12-29 08:26:20|4823.1|4820.3|4822.4|4819.6|4823.4|4820.6|4822.4|4819.6|13
1609230390000|2020-12-29 08:26:30|4822.2|4819.4|4822.6|4819.8|4822.6|4819.8|4821.6|4818.8|16
1609230400000|2020-12-29 08:26:40|4822.2|4819.4|4823.4|4820.6|4824.4|4821.6|4822.2|4819.4|30
1609230410000|2020-12-29 08:26:50|4823.6|4820.8|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|21
1609230420000|2020-12-29 08:27:00|4824.2|4821.4|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|17
1609230430000|2020-12-29 08:27:10|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4822.6|4819.8|27
1609230440000|2020-12-29 08:27:20|4823.2|4820.4|4823.4|4820.6|4823.4|4820.6|4823.1|4820.3|3
1609230450000|2020-12-29 08:27:30|4823.6|4820.8|4823.4|4820.6|4824.2|4821.4|4822.4|4819.6|52
1609230460000|2020-12-29 08:27:40|4823.2|4820.4|4823.4|4820.6|4823.4|4820.6|4822.9|4820.1|7
1609230470000|2020-12-29 08:27:50|4823.7|4820.9|4823.4|4820.6|4823.7|4820.9|4823.2|4820.4|6
1609230480000|2020-12-29 08:28:00|4823.6|4820.8|4823.6|4820.8|4824.2|4821.4|4823.4|4820.6|31
1609230490000|2020-12-29 08:28:10|4824.2|4821.4|4824.4|4821.6|4826.4|4823.6|4824.2|4821.4|47
1609230500000|2020-12-29 08:28:20|4824.7|4821.9|4821.4|4818.6|4825|4822.2|4821.2|4818.4|33
1609230510000|2020-12-29 08:28:30|4821.2|4818.4|4819.4|4816.6|4821.2|4818.4|4818.9|4816.1|72
1609230520000|2020-12-29 08:28:40|4819.2|4816.4|4822.2|4819.4|4822.4|4819.6|4819.2|4816.4|52
1609230530000|2020-12-29 08:28:50|4822.4|4819.6|4823.2|4820.4|4824.4|4821.6|4822.2|4819.4|19
1609230540000|2020-12-29 08:29:00|4822.9|4820.1|4823.4|4820.6|4824.2|4821.4|4822.4|4819.6|60
1609230550000|2020-12-29 08:29:10|4824.2|4821.4|4825.4|4822.6|4825.7|4822.9|4823.4|4820.6|52
1609230560000|2020-12-29 08:29:20|4826.2|4823.4|4823.2|4820.4|4826.2|4823.4|4821.2|4818.4|88
1609230570000|2020-12-29 08:29:30|4823.4|4820.6|4822.2|4819.4|4823.4|4820.6|4821.2|4818.4|84
1609230580000|2020-12-29 08:29:40|4822.4|4819.6|4821.2|4818.4|4822.4|4819.6|4821.2|4818.4|29
1609230590000|2020-12-29 08:29:50|4821.4|4818.6|4821.2|4818.4|4822.4|4819.6|4820.2|4817.4|110
1609230600000|2020-12-29 08:30:00|4821.4|4818.6|4820.2|4817.4|4822.6|4819.8|4818.2|4815.4|180
1609230610000|2020-12-29 08:30:10|4820.4|4817.6|4819.4|4816.6|4820.4|4817.6|4818.2|4815.4|113
1609230620000|2020-12-29 08:30:20|4819.2|4816.4|4821.4|4818.6|4822.2|4819.4|4819.2|4816.4|41
1609230630000|2020-12-29 08:30:30|4821.2|4818.4|4818.4|4815.6|4821.4|4818.6|4817.4|4814.6|60
1609230640000|2020-12-29 08:30:40|4818.6|4815.8|4818.4|4815.6|4818.9|4816.1|4817.4|4814.6|44
1609230650000|2020-12-29 08:30:50|4818.6|4815.8|4819.4|4816.6|4820.4|4817.6|4818.6|4815.8|42
1609230660000|2020-12-29 08:31:00|4819.6|4816.8|4819.4|4816.6|4820.4|4817.6|4819.4|4816.6|12
1609230670000|2020-12-29 08:31:10|4819.1|4816.3|4818.4|4815.6|4819.4|4816.6|4817.6|4814.8|51
1609230680000|2020-12-29 08:31:20|4818.6|4815.8|4818.6|4815.8|4819.4|4816.6|4817.4|4814.6|50
1609230690000|2020-12-29 08:31:30|4818.4|4815.6|4818.6|4815.8|4818.6|4815.8|4817.4|4814.6|48
1609230700000|2020-12-29 08:31:40|4818.4|4815.6|4820.4|4817.6|4820.6|4817.8|4818.4|4815.6|50
1609230710000|2020-12-29 08:31:50|4819.8|4817|4820.4|4817.6|4821.2|4818.4|4819.6|4816.8|70
1609230720000|2020-12-29 08:32:00|4820.2|4817.4|4818.6|4815.8|4820.4|4817.6|4818.4|4815.6|20
1609230730000|2020-12-29 08:32:10|4819.2|4816.4|4818.6|4815.8|4819.4|4816.6|4818.6|4815.8|16
1609230740000|2020-12-29 08:32:20|4819.2|4816.4|4818.6|4815.8|4819.4|4816.6|4818.4|4815.6|14
1609230750000|2020-12-29 08:32:30|4818.4|4815.6|4817.4|4814.6|4818.4|4815.6|4816.6|4813.8|52
1609230760000|2020-12-29 08:32:40|4816.6|4813.8|4817.4|4814.6|4817.6|4814.8|4816.6|4813.8|31
1609230770000|2020-12-29 08:32:50|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|22
1609230780000|2020-12-29 08:33:00|4817.2|4814.4|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|4
1609230790000|2020-12-29 08:33:10|4817.2|4814.4|4817.4|4814.6|4817.6|4814.8|4816.2|4813.4|53
1609230800000|2020-12-29 08:33:20|4817.6|4814.8|4817.4|4814.6|4818.6|4815.8|4817.4|4814.6|30
1609230810000|2020-12-29 08:33:30|4816.6|4813.8|4817.4|4814.6|4818.2|4815.4|4816.6|4813.8|38
1609230820000|2020-12-29 08:33:40|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4816.6|4813.8|26
1609230830000|2020-12-29 08:33:50|4817.6|4814.8|4817.6|4814.8|4817.6|4814.8|4817.6|4814.8|1
1609230840000|2020-12-29 08:34:00|4817.4|4814.6|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|0
1609230850000|2020-12-29 08:34:10|4818.2|4815.4|4818.4|4815.6|4818.4|4815.6|4817.6|4814.8|36
1609230860000|2020-12-29 08:34:20|4818.1|4815.3|4819.4|4816.6|4819.4|4816.6|4817.6|4814.8|25
1609230870000|2020-12-29 08:34:30|4819.6|4816.8|4819.4|4816.6|4819.6|4816.8|4819.4|4816.6|4
1609230880000|2020-12-29 08:34:40|4818.9|4816.1|4819.6|4816.8|4820.4|4817.6|4818.9|4816.1|13
1609230890000|2020-12-29 08:34:50|4820.4|4817.6|4820.4|4817.6|4820.6|4817.8|4819.4|4816.6|34
1609230900000|2020-12-29 08:35:00|4819.6|4816.8|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|19
1609230910000|2020-12-29 08:35:10|4820.2|4817.4|4819.6|4816.8|4820.4|4817.6|4819.4|4816.6|20
1609230920000|2020-12-29 08:35:20|4819.9|4817.1|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|9
1609230930000|2020-12-29 08:35:30|4820.6|4817.8|4819.4|4816.6|4820.6|4817.8|4819.4|4816.6|5
1609230940000|2020-12-29 08:35:40|4818.8|4816|4820.4|4817.6|4821.2|4818.4|4818.6|4815.8|39
1609230950000|2020-12-29 08:35:50|||||||||2
1609230960000|2020-12-29 08:36:00|4820.1|4817.3|4819.6|4816.8|4820.2|4817.4|4819.6|4816.8|15
1609230970000|2020-12-29 08:36:10|4819.4|4816.6|4819.4|4816.6|4819.6|4816.8|4819.4|4816.6|0
1609230980000|2020-12-29 08:36:20|4819.6|4816.8|4819.6|4816.8|4819.6|4816.8|4819.6|4816.8|1
1609230990000|2020-12-29 08:36:30|4819.9|4817.1|4821.4|4818.6|4821.6|4818.8|4819.9|4817.1|42
1609231000000|2020-12-29 08:36:40|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|8
1609231010000|2020-12-29 08:36:50|4822.2|4819.4|4823.4|4820.6|4823.4|4820.6|4822.2|4819.4|25
1609231020000|2020-12-29 08:37:00|4824.2|4821.4|4825.4|4822.6|4825.4|4822.6|4823.6|4820.8|52
1609231030000|2020-12-29 08:37:10|4824.6|4821.8|4825.4|4822.6|4825.4|4822.6|4824.6|4821.8|17
1609231040000|2020-12-29 08:37:20|4825.6|4822.8|4824.9|4822.1|4825.6|4822.8|4823.6|4820.8|68
1609231050000|2020-12-29 08:37:30|4824.6|4821.8|4824.9|4822.1|4825.2|4822.4|4823.9|4821.1|44
1609231060000|2020-12-29 08:37:40|4825.2|4822.4|4824.4|4821.6|4825.4|4822.6|4824.4|4821.6|4
1609231070000|2020-12-29 08:37:50|4824.6|4821.8|4824.6|4821.8|4825.4|4822.6|4824.4|4821.6|26
1609231080000|2020-12-29 08:38:00|4824.9|4822.1|4825.4|4822.6|4825.4|4822.6|4824.9|4822.1|15
1609231090000|2020-12-29 08:38:10|4825.6|4822.8|4825.4|4822.6|4825.6|4822.8|4825.4|4822.6|6
1609231100000|2020-12-29 08:38:20|4825.6|4822.8|4825.4|4822.6|4825.6|4822.8|4825.4|4822.6|7
1609231110000|2020-12-29 08:38:30|||||||||2
1609231120000|2020-12-29 08:38:40|4825.6|4822.8|4826.4|4823.6|4826.6|4823.8|4825.6|4822.8|2
1609231130000|2020-12-29 08:38:50|4826.1|4823.3|4826.4|4823.6|4826.4|4823.6|4825.6|4822.8|25
1609231140000|2020-12-29 08:39:00|4826.2|4823.4|4826.4|4823.6|4826.6|4823.8|4825.6|4822.8|20
1609231150000|2020-12-29 08:39:10|||||||||8
1609231160000|2020-12-29 08:39:20|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|8
1609231170000|2020-12-29 08:39:30|4826.2|4823.4|4825.6|4822.8|4826.2|4823.4|4825.4|4822.6|10
1609231180000|2020-12-29 08:39:40|4825.2|4822.4|4825.4|4822.6|4825.4|4822.6|4825.2|4822.4|3
1609231190000|2020-12-29 08:39:50|4825.2|4822.4|4824.4|4821.6|4825.2|4822.4|4824.4|4821.6|24
1609231200000|2020-12-29 08:40:00|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4824.4|4821.6|3
1609231210000|2020-12-29 08:40:10|||||||||3
1609231220000|2020-12-29 08:40:20|||||||||2
1609231230000|2020-12-29 08:40:30|4824.2|4821.4|4824.4|4821.6|4824.4|4821.6|4823.9|4821.1|8
1609231240000|2020-12-29 08:40:40|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4823.2|4820.4|8
1609231250000|2020-12-29 08:40:50|||||||||4
1609231260000|2020-12-29 08:41:00|4822.8|4820|4821.4|4818.6|4822.8|4820|4821.4|4818.6|22
1609231270000|2020-12-29 08:41:10|4821.6|4818.8|4822.2|4819.4|4822.4|4819.6|4821.4|4818.6|37
1609231280000|2020-12-29 08:41:20|4822.4|4819.6|4823.4|4820.6|4823.6|4820.8|4822.4|4819.6|17
1609231290000|2020-12-29 08:41:30|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|2
1609231300000|2020-12-29 08:41:40|4822.6|4819.8|4821.4|4818.6|4823.4|4820.6|4821.4|4818.6|25
1609231310000|2020-12-29 08:41:50|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|1
1609231320000|2020-12-29 08:42:00|4821.6|4818.8|4823.4|4820.6|4823.4|4820.6|4821.4|4818.6|18
1609231330000|2020-12-29 08:42:10|4822.4|4819.6|4821.4|4818.6|4823.2|4820.4|4821.4|4818.6|19
1609231340000|2020-12-29 08:42:20|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|15
1609231350000|2020-12-29 08:42:30|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.2|4818.4|1
1609231360000|2020-12-29 08:42:40|4821.2|4818.4|4821.2|4818.4|4821.4|4818.6|4820.6|4817.8|10
1609231370000|2020-12-29 08:42:50|4820.9|4818.1|4821.4|4818.6|4821.4|4818.6|4820.2|4817.4|8
1609231380000|2020-12-29 08:43:00|4820.6|4817.8|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|7
1609231390000|2020-12-29 08:43:10|4821.2|4818.4|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|3
1609231400000|2020-12-29 08:43:20|||||||||6
1609231410000|2020-12-29 08:43:30|||||||||2
1609231420000|2020-12-29 08:43:40|4821.2|4818.4|4821.4|4818.6|4821.4|4818.6|4821.2|4818.4|2
1609231430000|2020-12-29 08:43:50|4822.1|4819.3|4823.4|4820.6|4823.4|4820.6|4821.6|4818.8|36
1609231440000|2020-12-29 08:44:00|4823.6|4820.8|4822.6|4819.8|4823.6|4820.8|4822.4|4819.6|3
1609231450000|2020-12-29 08:44:10|4822.4|4819.6|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|0
1609231460000|2020-12-29 08:44:20|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|12
1609231470000|2020-12-29 08:44:30|4821.1|4818.3|4821.4|4818.6|4821.4|4818.6|4820.9|4818.1|5
1609231480000|2020-12-29 08:44:40|4820.9|4818.1|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|4
1609231490000|2020-12-29 08:44:50|||||||||2
1609231500000|2020-12-29 08:45:00|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|5
1609231520000|2020-12-29 08:45:20|4822.1|4819.3|4821.4|4818.6|4822.1|4819.3|4821.4|4818.6|7
1609231530000|2020-12-29 08:45:30|4821.7|4818.9|4822.1|4819.3|4822.4|4819.6|4821.7|4818.9|14
1609231540000|2020-12-29 08:45:40|4822.4|4819.6|4822.4|4819.6|4822.6|4819.8|4822.1|4819.3|9
1609231550000|2020-12-29 08:45:50|||||||||2
1609231560000|2020-12-29 08:46:00|4821.6|4818.8|4822.4|4819.6|4822.4|4819.6|4821.6|4818.8|4
1609231570000|2020-12-29 08:46:10|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.2|4819.4|1
1609231580000|2020-12-29 08:46:20|4821.6|4818.8|4823.4|4820.6|4823.4|4820.6|4821.6|4818.8|22
1609231590000|2020-12-29 08:46:30|4823.1|4820.3|4823.4|4820.6|4823.4|4820.6|4823.1|4820.3|1
1609231600000|2020-12-29 08:46:40|||||||||1
1609231610000|2020-12-29 08:46:50|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4823.4|4820.6|8
1609231630000|2020-12-29 08:47:10|4822.6|4819.8|4822.6|4819.8|4823.4|4820.6|4822.6|4819.8|6
1609231640000|2020-12-29 08:47:20|4821.9|4819.1|4824.4|4821.6|4824.4|4821.6|4820.6|4817.8|100
1609231650000|2020-12-29 08:47:30|4824.1|4821.3|4826.6|4823.8|4826.6|4823.8|4824.1|4821.3|50
1609231660000|2020-12-29 08:47:40|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|7
1609231670000|2020-12-29 08:47:50|4825.6|4822.8|4825.4|4822.6|4825.6|4822.8|4825.4|4822.6|18
1609231680000|2020-12-29 08:48:00|4824.6|4821.8|4824.6|4821.8|4825.2|4822.4|4824.6|4821.8|23
1609231690000|2020-12-29 08:48:10|4824.4|4821.6|4823.6|4820.8|4824.6|4821.8|4823.4|4820.6|12
1609231700000|2020-12-29 08:48:20|4823.9|4821.1|4823.6|4820.8|4824.2|4821.4|4823.6|4820.8|7
1609231710000|2020-12-29 08:48:30|||||||||3
1609231720000|2020-12-29 08:48:40|4823.9|4821.1|4823.6|4820.8|4823.9|4821.1|4823.6|4820.8|6
1609231730000|2020-12-29 08:48:50|4824.2|4821.4|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|12
1609231740000|2020-12-29 08:49:00|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|52
1609231750000|2020-12-29 08:49:10|4821.1|4818.3|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|6
1609231770000|2020-12-29 08:49:30|4820.6|4817.8|4818.6|4815.8|4821.4|4818.6|4818.2|4815.4|35
1609231780000|2020-12-29 08:49:40|4818.4|4815.6|4820.4|4817.6|4820.4|4817.6|4818.4|4815.6|25
1609231790000|2020-12-29 08:49:50|4820.6|4817.8|4820.4|4817.6|4821.4|4818.6|4820.4|4817.6|5
1609231800000|2020-12-29 08:50:00|4819.6|4816.8|4817.4|4814.6|4819.6|4816.8|4817.4|4814.6|60
1609231810000|2020-12-29 08:50:10|4817.6|4814.8|4817.6|4814.8|4818.4|4815.6|4817.4|4814.6|26
1609231820000|2020-12-29 08:50:20|4817.4|4814.6|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|6
1609231830000|2020-12-29 08:50:30|4817.6|4814.8|4817.4|4814.6|4818.4|4815.6|4817.4|4814.6|9
1609231840000|2020-12-29 08:50:40|4817.6|4814.8|4817.6|4814.8|4817.6|4814.8|4817.4|4814.6|9
1609231850000|2020-12-29 08:50:50|4817.2|4814.4|4816.6|4813.8|4817.2|4814.4|4816.6|4813.8|60
1609231860000|2020-12-29 08:51:00|4816.2|4813.4|4815.6|4812.8|4816.6|4813.8|4815.6|4812.8|35
1609231870000|2020-12-29 08:51:10|4815.4|4812.6|4815.4|4812.6|4815.6|4812.8|4814.6|4811.8|24
1609231880000|2020-12-29 08:51:20|4815.1|4812.3|4814.4|4811.6|4815.6|4812.8|4814.2|4811.4|30
1609231890000|2020-12-29 08:51:30|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4814.4|4811.6|18
1609231900000|2020-12-29 08:51:40|4814.4|4811.6|4815.4|4812.6|4815.4|4812.6|4814.1|4811.3|47
1609231910000|2020-12-29 08:51:50|4814.8|4812|4815.4|4812.6|4815.4|4812.6|4814.6|4811.8|31
1609231920000|2020-12-29 08:52:00|4815.2|4812.4|4814.4|4811.6|4815.4|4812.6|4814.4|4811.6|11
1609231930000|2020-12-29 08:52:10|4814.6|4811.8|4814.4|4811.6|4814.6|4811.8|4814.4|4811.6|6
1609231940000|2020-12-29 08:52:20|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4813.6|4810.8|14
1609231950000|2020-12-29 08:52:30|4814.4|4811.6|4817.6|4814.8|4817.6|4814.8|4814.4|4811.6|72
1609231960000|2020-12-29 08:52:40|4817.4|4814.6|4814.4|4811.6|4817.4|4814.6|4813.6|4810.8|50
1609231970000|2020-12-29 08:52:50|4814.1|4811.3|4816.4|4813.6|4816.6|4813.8|4813.6|4810.8|40
1609231980000|2020-12-29 08:53:00|4816.1|4813.3|4812.4|4809.6|4816.4|4813.6|4812.4|4809.6|66
1609231990000|2020-12-29 08:53:10|4812.6|4809.8|4813.6|4810.8|4813.7|4810.9|4811.6|4808.8|74
1609232000000|2020-12-29 08:53:20|4811.9|4809.1|4811.6|4808.8|4812.2|4809.4|4811.2|4808.4|84
1609232010000|2020-12-29 08:53:30|4812.4|4809.6|4814.4|4811.6|4814.6|4811.8|4811.6|4808.8|85
1609232020000|2020-12-29 08:53:40|4813.6|4810.8|4810.6|4807.8|4814.4|4811.6|4810.6|4807.8|98
1609232030000|2020-12-29 08:53:50|4811.2|4808.4|4811.6|4808.8|4811.6|4808.8|4811.2|4808.4|9
1609232040000|2020-12-29 08:54:00|4810.6|4807.8|4812.6|4809.8|4812.6|4809.8|4810.6|4807.8|42
1609232050000|2020-12-29 08:54:10|4812.4|4809.6|4809.6|4806.8|4812.4|4809.6|4809.6|4806.8|123
1609232060000|2020-12-29 08:54:20|4809.4|4806.6|4811.6|4808.8|4811.6|4808.8|4809.4|4806.6|85
1609232070000|2020-12-29 08:54:30|4811.4|4808.6|4808.4|4805.6|4811.4|4808.6|4808.4|4805.6|100
1609232080000|2020-12-29 08:54:40|4808.6|4805.8|4808.4|4805.6|4808.6|4805.8|4808.4|4805.6|9
1609232090000|2020-12-29 08:54:50|4808.2|4805.4|4806.4|4803.6|4808.4|4805.6|4806.4|4803.6|52
1609232100000|2020-12-29 08:55:00|4806.2|4803.4|4808.4|4805.6|4808.6|4805.8|4806.2|4803.4|65
1609232110000|2020-12-29 08:55:10|4807.1|4804.3|4806.6|4803.8|4807.2|4804.4|4806.4|4803.6|73
1609232120000|2020-12-29 08:55:20|4807.2|4804.4|4805.6|4802.8|4807.4|4804.6|4805.6|4802.8|27
1609232130000|2020-12-29 08:55:30|4806.4|4803.6|4807.2|4804.4|4807.4|4804.6|4805.6|4802.8|87
1609232140000|2020-12-29 08:55:40|4806.6|4803.8|4806.4|4803.6|4806.9|4804.1|4805.2|4802.4|47
1609232150000|2020-12-29 08:55:50|4806.6|4803.8|4805.6|4802.8|4806.6|4803.8|4805.6|4802.8|19
1609232160000|2020-12-29 08:56:00|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|4806.1|4803.3|12
1609232170000|2020-12-29 08:56:10|4807.4|4804.6|4807.4|4804.6|4808.6|4805.8|4806.4|4803.6|90
1609232180000|2020-12-29 08:56:20|4806.6|4803.8|4807.2|4804.4|4807.6|4804.8|4806.2|4803.4|32
1609232190000|2020-12-29 08:56:30|4807.4|4804.6|4804.6|4801.8|4807.4|4804.6|4804.6|4801.8|77
1609232200000|2020-12-29 08:56:40|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|15
1609232210000|2020-12-29 08:56:50|4805.4|4802.6|4808.4|4805.6|4808.4|4805.6|4805.4|4802.6|116
1609232220000|2020-12-29 08:57:00|4807.8|4805|4806.2|4803.4|4808.2|4805.4|4805.4|4802.6|76
1609232230000|2020-12-29 08:57:10|4806.4|4803.6|4806.4|4803.6|4807.4|4804.6|4805.6|4802.8|43
1609232240000|2020-12-29 08:57:20|4805.4|4802.6|4804.4|4801.6|4805.4|4802.6|4803.9|4801.1|81
1609232250000|2020-12-29 08:57:30|4804.2|4801.4|4804.4|4801.6|4804.4|4801.6|4804.2|4801.4|3
1609232260000|2020-12-29 08:57:40|4805.2|4802.4|4804.4|4801.6|4805.2|4802.4|4804.4|4801.6|17
1609232270000|2020-12-29 08:57:50|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.4|4801.6|11
1609232280000|2020-12-29 08:58:00|4805.4|4802.6|4803.4|4800.6|4805.4|4802.6|4803.4|4800.6|36
1609232290000|2020-12-29 08:58:10|4804.1|4801.3|4804.4|4801.6|4804.4|4801.6|4803.4|4800.6|35
1609232300000|2020-12-29 08:58:20|4804.2|4801.4|4804.4|4801.6|4804.4|4801.6|4803.4|4800.6|25
1609232310000|2020-12-29 08:58:30|4804.6|4801.8|4804.2|4801.4|4804.6|4801.8|4803.4|4800.6|20
1609232320000|2020-12-29 08:58:40|4803.6|4800.8|4804.4|4801.6|4804.6|4801.8|4803.4|4800.6|8
1609232330000|2020-12-29 08:58:50|4804.6|4801.8|4804.4|4801.6|4804.6|4801.8|4804.4|4801.6|4
1609232340000|2020-12-29 08:59:00|4804.6|4801.8|4804.4|4801.6|4804.6|4801.8|4804.2|4801.4|4
1609232350000|2020-12-29 08:59:10|4804.2|4801.4|4803.4|4800.6|4804.4|4801.6|4803.4|4800.6|14
1609232360000|2020-12-29 08:59:20|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4803.6|4800.8|23
1609232370000|2020-12-29 08:59:30|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4804.2|4801.4|3
1609232380000|2020-12-29 08:59:40|4803.6|4800.8|4801.4|4798.6|4803.6|4800.8|4801.2|4798.4|36
1609232390000|2020-12-29 08:59:50|4801.2|4798.4|4799.4|4796.6|4801.4|4798.6|4798.9|4796.1|68
1609232400000|2020-12-29 09:00:00|4799.6|4796.8|4796.2|4793.4|4800.2|4797.4|4796.2|4793.4|206
1609232410000|2020-12-29 09:00:10|4796.6|4793.8|4794.6|4791.8|4797.2|4794.4|4793.4|4790.6|127
1609232420000|2020-12-29 09:00:20|4794.4|4791.6|4797.4|4794.6|4797.4|4794.6|4794.4|4791.6|75
1609232430000|2020-12-29 09:00:30|4797.6|4794.8|4796.4|4793.6|4798.4|4795.6|4796.2|4793.4|55
1609232440000|2020-12-29 09:00:40|4796.2|4793.4|4797.2|4794.4|4797.4|4794.6|4796.2|4793.4|14
1609232450000|2020-12-29 09:00:50|4797.4|4794.6|4796.4|4793.6|4797.4|4794.6|4796.1|4793.3|30
1609232460000|2020-12-29 09:01:00|4796.6|4793.8|4796.4|4793.6|4796.6|4793.8|4796.4|4793.6|10
1609232470000|2020-12-29 09:01:10|4796.6|4793.8|4797.4|4794.6|4797.4|4794.6|4796.1|4793.3|34
1609232480000|2020-12-29 09:01:20|4797.6|4794.8|4799.4|4796.6|4799.4|4796.6|4797.6|4794.8|35
1609232490000|2020-12-29 09:01:30|4799.2|4796.4|4799.2|4796.4|4799.6|4796.8|4798.4|4795.6|21
1609232500000|2020-12-29 09:01:40|4798.8|4796|4798.4|4795.6|4798.8|4796|4797.4|4794.6|34
1609232510000|2020-12-29 09:01:50|4797.6|4794.8|4797.2|4794.4|4798.6|4795.8|4797.2|4794.4|43
1609232520000|2020-12-29 09:02:00|4796.4|4793.6|4797.4|4794.6|4797.6|4794.8|4796.2|4793.4|24
1609232530000|2020-12-29 09:02:10|4798.2|4795.4|4799.4|4796.6|4799.4|4796.6|4798.2|4795.4|35
1609232540000|2020-12-29 09:02:20|4799.6|4796.8|4799.4|4796.6|4800.2|4797.4|4799.4|4796.6|19
1609232550000|2020-12-29 09:02:30|4799.6|4796.8|4798.4|4795.6|4800.2|4797.4|4798.4|4795.6|35
1609232560000|2020-12-29 09:02:40|4798.6|4795.8|4799.4|4796.6|4799.7|4796.9|4798.4|4795.6|13
1609232570000|2020-12-29 09:02:50|4799.6|4796.8|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|24
1609232580000|2020-12-29 09:03:00|4799.2|4796.4|4799.6|4796.8|4800.2|4797.4|4799.2|4796.4|10
1609232590000|2020-12-29 09:03:10|4799.4|4796.6|4799.6|4796.8|4799.6|4796.8|4799.2|4796.4|3
1609232600000|2020-12-29 09:03:20|4799.4|4796.6|4799.6|4796.8|4800.6|4797.8|4799.4|4796.6|31
1609232610000|2020-12-29 09:03:30|4799.9|4797.1|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|16
1609232620000|2020-12-29 09:03:40|4799.7|4796.9|4799.4|4796.6|4800.4|4797.6|4799.2|4796.4|29
1609232630000|2020-12-29 09:03:50|4799.6|4796.8|4802.6|4799.8|4802.6|4799.8|4799.4|4796.6|69
1609232640000|2020-12-29 09:04:00|4802.4|4799.6|4803.4|4800.6|4803.6|4800.8|4802.4|4799.6|53
1609232650000|2020-12-29 09:04:10|4803.2|4800.4|4805.4|4802.6|4806.2|4803.4|4803.2|4800.4|90
1609232660000|2020-12-29 09:04:20|4805.6|4802.8|4805.4|4802.6|4806.4|4803.6|4805.4|4802.6|27
1609232670000|2020-12-29 09:04:30|4805.7|4802.9|4805.4|4802.6|4805.7|4802.9|4805.2|4802.4|40
1609232680000|2020-12-29 09:04:40|4804.6|4801.8|4805.6|4802.8|4806.2|4803.4|4804.6|4801.8|19
1609232690000|2020-12-29 09:04:50|4805.9|4803.1|4804.9|4802.1|4806.2|4803.4|4804.9|4802.1|16
1609232700000|2020-12-29 09:05:00|4805.6|4802.8|4807.6|4804.8|4807.9|4805.1|4805.4|4802.6|92
1609232710000|2020-12-29 09:05:10|4807.4|4804.6|4807.6|4804.8|4807.9|4805.1|4807.4|4804.6|17
1609232720000|2020-12-29 09:05:20|4807.9|4805.1|4808.4|4805.6|4808.6|4805.8|4807.9|4805.1|33
1609232730000|2020-12-29 09:05:30|4808.1|4805.3|4807.6|4804.8|4808.6|4805.8|4807.4|4804.6|33
1609232740000|2020-12-29 09:05:40|4807.4|4804.6|4808.4|4805.6|4808.6|4805.8|4807.4|4804.6|12
1609232750000|2020-12-29 09:05:50|4808.2|4805.4|4808.4|4805.6|4808.4|4805.6|4808.2|4805.4|2
1609232760000|2020-12-29 09:06:00|4808.2|4805.4|4808.4|4805.6|4809.4|4806.6|4807.6|4804.8|25
1609232770000|2020-12-29 09:06:10|4809.2|4806.4|4808.9|4806.1|4809.4|4806.6|4808.4|4805.6|43
1609232780000|2020-12-29 09:06:20|4809.2|4806.4|4809.4|4806.6|4809.4|4806.6|4808.9|4806.1|4
1609232790000|2020-12-29 09:06:30|4810.2|4807.4|4812.4|4809.6|4812.4|4809.6|4810.2|4807.4|87
1609232800000|2020-12-29 09:06:40|4812.2|4809.4|4812.4|4809.6|4812.4|4809.6|4812.2|4809.4|7
1609232810000|2020-12-29 09:06:50|4812.1|4809.3|4811.4|4808.6|4812.4|4809.6|4811.2|4808.4|29
1609232820000|2020-12-29 09:07:00|||||||||1
1609232830000|2020-12-29 09:07:10|4811.2|4808.4|4811.4|4808.6|4811.6|4808.8|4810.6|4807.8|29
1609232840000|2020-12-29 09:07:20|4810.6|4807.8|4810.6|4807.8|4810.6|4807.8|4809.9|4807.1|30
1609232850000|2020-12-29 09:07:30|4810.9|4808.1|4811.4|4808.6|4811.4|4808.6|4810.6|4807.8|28
1609232860000|2020-12-29 09:07:40|4810.6|4807.8|4812.6|4809.8|4812.6|4809.8|4810.6|4807.8|23
1609232870000|2020-12-29 09:07:50|4812.4|4809.6|4812.4|4809.6|4813.4|4810.6|4812.4|4809.6|30
1609232880000|2020-12-29 09:08:00|4812.6|4809.8|4816.4|4813.6|4816.6|4813.8|4812.6|4809.8|122
1609232890000|2020-12-29 09:08:10|4816.2|4813.4|4815.6|4812.8|4816.6|4813.8|4815.6|4812.8|47
1609232900000|2020-12-29 09:08:20|4815.4|4812.6|4815.4|4812.6|4816.6|4813.8|4815.4|4812.6|24
1609232910000|2020-12-29 09:08:30|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4814.6|4811.8|19
1609232920000|2020-12-29 09:08:40|||||||||4
1609232930000|2020-12-29 09:08:50|||||||||1
1609232940000|2020-12-29 09:09:00|4816.6|4813.8|4816.4|4813.6|4816.6|4813.8|4816.1|4813.3|29
1609232950000|2020-12-29 09:09:10|4815.6|4812.8|4816.6|4813.8|4816.6|4813.8|4815.6|4812.8|13
1609232960000|2020-12-29 09:09:20|4816.9|4814.1|4817.4|4814.6|4817.6|4814.8|4816.8|4814|35
1609232970000|2020-12-29 09:09:30|4816.6|4813.8|4817.6|4814.8|4817.9|4815.1|4816.6|4813.8|14
1609232980000|2020-12-29 09:09:40|4818.4|4815.6|4818.1|4815.3|4818.6|4815.8|4818.1|4815.3|10
1609232990000|2020-12-29 09:09:50|4818.4|4815.6|4818.4|4815.6|4818.6|4815.8|4817.4|4814.6|18
1609233000000|2020-12-29 09:10:00|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.4|4815.6|15
1609233010000|2020-12-29 09:10:10|4819.4|4816.6|4819.6|4816.8|4819.6|4816.8|4819.1|4816.3|11
1609233020000|2020-12-29 09:10:20|4819.4|4816.6|4820.4|4817.6|4820.6|4817.8|4819.4|4816.6|26
1609233030000|2020-12-29 09:10:30|4819.6|4816.8|4820.4|4817.6|4820.6|4817.8|4819.6|4816.8|40
1609233040000|2020-12-29 09:10:40|4820.6|4817.8|4821.4|4818.6|4822.4|4819.6|4820.6|4817.8|39
1609233050000|2020-12-29 09:10:50|4821.9|4819.1|4821.4|4818.6|4822.2|4819.4|4821.4|4818.6|9
1609233060000|2020-12-29 09:11:00|4820.8|4818|4821.6|4818.8|4821.6|4818.8|4820.4|4817.6|14
1609233070000|2020-12-29 09:11:10|4821.4|4818.6|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|12
1609233080000|2020-12-29 09:11:20|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.2|4818.4|3
1609233090000|2020-12-29 09:11:30|4821.1|4818.3|4821.4|4818.6|4821.6|4818.8|4821.1|4818.3|6
1609233100000|2020-12-29 09:11:40|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.4|4818.6|3
1609233110000|2020-12-29 09:11:50|4821.4|4818.6|4822.6|4819.8|4822.6|4819.8|4821.4|4818.6|12
1609233120000|2020-12-29 09:12:00|4822.4|4819.6|4822.6|4819.8|4822.6|4819.8|4822.4|4819.6|23
1609233130000|2020-12-29 09:12:10|4822.4|4819.6|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|2
1609233140000|2020-12-29 09:12:20|4821.8|4819|4821.6|4818.8|4821.8|4819|4821.4|4818.6|5
1609233150000|2020-12-29 09:12:30|4821.4|4818.6|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|6
1609233160000|2020-12-29 09:12:40|4821.1|4818.3|4820.4|4817.6|4821.6|4818.8|4820.4|4817.6|33
1609233170000|2020-12-29 09:12:50|4820.1|4817.3|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|43
1609233180000|2020-12-29 09:13:00|4819.6|4816.8|4818.4|4815.6|4820.4|4817.6|4818.4|4815.6|56
1609233190000|2020-12-29 09:13:10|4818.6|4815.8|4819.2|4816.4|4819.4|4816.6|4817.4|4814.6|74
1609233200000|2020-12-29 09:13:20|4819.4|4816.6|4819.4|4816.6|4820.4|4817.6|4819.4|4816.6|14
1609233210000|2020-12-29 09:13:30|4820.1|4817.3|4820.4|4817.6|4820.4|4817.6|4820.1|4817.3|9
1609233220000|2020-12-29 09:13:40|4820.2|4817.4|4820.4|4817.6|4821.4|4818.6|4819.6|4816.8|26
1609233230000|2020-12-29 09:13:50|4821.2|4818.4|4820.4|4817.6|4821.4|4818.6|4820.4|4817.6|17
1609233240000|2020-12-29 09:14:00|||||||||2
1609233250000|2020-12-29 09:14:10|4820.9|4818.1|4822.4|4819.6|4822.4|4819.6|4820.9|4818.1|16
1609233260000|2020-12-29 09:14:20|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|9
1609233270000|2020-12-29 09:14:30|4821.4|4818.6|4820.6|4817.8|4821.4|4818.6|4820.6|4817.8|24
1609233280000|2020-12-29 09:14:40|4821.4|4818.6|4820.6|4817.8|4821.4|4818.6|4820.6|4817.8|12
1609233290000|2020-12-29 09:14:50|4820.4|4817.6|4821.4|4818.6|4821.6|4818.8|4820.4|4817.6|3
1609233300000|2020-12-29 09:15:00|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|1
1609233310000|2020-12-29 09:15:10|4820.6|4817.8|4820.4|4817.6|4820.6|4817.8|4820.4|4817.6|5
1609233320000|2020-12-29 09:15:20|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.1|4818.3|12
1609233330000|2020-12-29 09:15:30|4821.9|4819.1|4821.6|4818.8|4822.4|4819.6|4821.4|4818.6|16
1609233340000|2020-12-29 09:15:40|4821.4|4818.6|4822.4|4819.6|4822.4|4819.6|4821.4|4818.6|25
1609233350000|2020-12-29 09:15:50|||||||||35
1609233360000|2020-12-29 09:16:00|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|3
1609233370000|2020-12-29 09:16:10|4822.6|4819.8|4825.4|4822.6|4825.4|4822.6|4822.6|4819.8|54
1609233380000|2020-12-29 09:16:20|4825.2|4822.4|4824.2|4821.4|4825.2|4822.4|4823.4|4820.6|44
1609233390000|2020-12-29 09:16:30|4824.4|4821.6|4824.2|4821.4|4824.4|4821.6|4824.2|4821.4|7
1609233400000|2020-12-29 09:16:40|4824.4|4821.6|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|37
1609233410000|2020-12-29 09:16:50|4824.1|4821.3|4824.4|4821.6|4824.4|4821.6|4824.1|4821.3|14
1609233420000|2020-12-29 09:17:00|4824.6|4821.8|4824.6|4821.8|4825.4|4822.6|4824.4|4821.6|27
1609233430000|2020-12-29 09:17:10|4825.2|4822.4|4824.4|4821.6|4825.2|4822.4|4824.4|4821.6|10
1609233440000|2020-12-29 09:17:20|4824.1|4821.3|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|10
1609233450000|2020-12-29 09:17:30|||||||||2
1609233460000|2020-12-29 09:17:40|4823.8|4821|4823.4|4820.6|4823.8|4821|4823.2|4820.4|5
1609233470000|2020-12-29 09:17:50|4824.1|4821.3|4824.4|4821.6|4824.4|4821.6|4823.6|4820.8|6
1609233480000|2020-12-29 09:18:00|||||||||6
1609233500000|2020-12-29 09:18:20|4824.1|4821.3|4824.6|4821.8|4824.6|4821.8|4823.8|4821|8
1609233510000|2020-12-29 09:18:30|4824.4|4821.6|4824.4|4821.6|4824.6|4821.8|4824.4|4821.6|8
1609233520000|2020-12-29 09:18:40|4823.9|4821.1|4823.4|4820.6|4823.9|4821.1|4823.4|4820.6|33
1609233530000|2020-12-29 09:18:50|4823.6|4820.8|4823.6|4820.8|4824.4|4821.6|4823.4|4820.6|27
1609233540000|2020-12-29 09:19:00|4824.2|4821.4|4823.6|4820.8|4824.4|4821.6|4823.6|4820.8|18
1609233550000|2020-12-29 09:19:10|4824.2|4821.4|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|12
1609233560000|2020-12-29 09:19:20|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4823.4|4820.6|2
1609233570000|2020-12-29 09:19:30|4823.6|4820.8|4824.1|4821.3|4824.4|4821.6|4823.6|4820.8|12
1609233580000|2020-12-29 09:19:40|4824.4|4821.6|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|3
1609233590000|2020-12-29 09:19:50|4823.1|4820.3|4821.4|4818.6|4823.1|4820.3|4821.4|4818.6|9
1609233600000|2020-12-29 09:20:00|4822.2|4819.4|4823.4|4820.6|4823.6|4820.8|4821.6|4818.8|36
1609233610000|2020-12-29 09:20:10|4822.9|4820.1|4821.4|4818.6|4822.9|4820.1|4821.4|4818.6|8
1609233620000|2020-12-29 09:20:20|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|15
1609233630000|2020-12-29 09:20:30|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|5
1609233650000|2020-12-29 09:20:50|4820.1|4817.3|4820.4|4817.6|4820.4|4817.6|4819.4|4816.6|17
1609233660000|2020-12-29 09:21:00|4819.6|4816.8|4820.2|4817.4|4820.2|4817.4|4819.4|4816.6|20
1609233670000|2020-12-29 09:21:10|4819.4|4816.6|4820.4|4817.6|4820.4|4817.6|4819.4|4816.6|19
1609233680000|2020-12-29 09:21:20|4820.1|4817.3|4820.1|4817.3|4820.4|4817.6|4819.6|4816.8|12
1609233690000|2020-12-29 09:21:30|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|23
1609233700000|2020-12-29 09:21:40|4821.2|4818.4|4821.6|4818.8|4821.6|4818.8|4821.2|4818.4|17
1609233710000|2020-12-29 09:21:50|4821.4|4818.6|4819.6|4816.8|4821.4|4818.6|4819.4|4816.6|15
1609233720000|2020-12-29 09:22:00|4819.4|4816.6|4820.4|4817.6|4820.4|4817.6|4819.4|4816.6|12
1609233730000|2020-12-29 09:22:10|4819.1|4816.3|4816.2|4813.4|4819.1|4816.3|4816.2|4813.4|70
1609233740000|2020-12-29 09:22:20|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|4816.2|4813.4|25
1609233750000|2020-12-29 09:22:30|4817.1|4814.3|4817.4|4814.6|4817.4|4814.6|4817.1|4814.3|12
1609233760000|2020-12-29 09:22:40|4818.1|4815.3|4817.4|4814.6|4818.2|4815.4|4817.4|4814.6|21
1609233770000|2020-12-29 09:22:50|4817.2|4814.4|4817.4|4814.6|4818.2|4815.4|4817.2|4814.4|14
1609233790000|2020-12-29 09:23:10|4818.1|4815.3|4819.4|4816.6|4819.4|4816.6|4818.1|4815.3|14
1609233800000|2020-12-29 09:23:20|4819.2|4816.4|4819.4|4816.6|4819.4|4816.6|4819.2|4816.4|0
1609233810000|2020-12-29 09:23:30|4819.2|4816.4|4820.4|4817.6|4820.4|4817.6|4819.2|4816.4|12
1609233820000|2020-12-29 09:23:40|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|9
1609233830000|2020-12-29 09:23:50|4819.6|4816.8|4819.4|4816.6|4820.4|4817.6|4819.2|4816.4|17
1609233840000|2020-12-29 09:24:00|||||||||2
1609233850000|2020-12-29 09:24:10|4818.8|4816|4818.4|4815.6|4819.4|4816.6|4818.4|4815.6|16
1609233860000|2020-12-29 09:24:20|4818.6|4815.8|4819.4|4816.6|4819.4|4816.6|4818.6|4815.8|4
1609233870000|2020-12-29 09:24:30|4819.2|4816.4|4818.6|4815.8|4819.4|4816.6|4818.4|4815.6|16
1609233880000|2020-12-29 09:24:40|4818.4|4815.6|4817.4|4814.6|4818.4|4815.6|4817.4|4814.6|6
1609233890000|2020-12-29 09:24:50|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|4
1609233900000|2020-12-29 09:25:00|4818.2|4815.4|4818.4|4815.6|4818.4|4815.6|4818.2|4815.4|7
1609233910000|2020-12-29 09:25:10|4818.6|4815.8|4818.4|4815.6|4818.6|4815.8|4818.4|4815.6|0
1609233920000|2020-12-29 09:25:20|4818.6|4815.8|4818.4|4815.6|4818.6|4815.8|4818.4|4815.6|0
1609233930000|2020-12-29 09:25:30|4818.1|4815.3|4817.6|4814.8|4818.1|4815.3|4817.6|4814.8|4
1609233940000|2020-12-29 09:25:40|4817.4|4814.6|4817.4|4814.6|4817.4|4814.6|4817.4|4814.6|1
1609233950000|2020-12-29 09:25:50|4817.2|4814.4|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|5
1609233960000|2020-12-29 09:26:00|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|4817.9|4815.1|18
1609233970000|2020-12-29 09:26:10|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|5
1609233980000|2020-12-29 09:26:20|||||||||3
1609233990000|2020-12-29 09:26:30|||||||||1
1609234000000|2020-12-29 09:26:40|||||||||2
1609234010000|2020-12-29 09:26:50|||||||||2
1609234020000|2020-12-29 09:27:00|4816.6|4813.8|4817.1|4814.3|4817.4|4814.6|4816.4|4813.6|19
1609234030000|2020-12-29 09:27:10|4817.4|4814.6|4816.4|4813.6|4817.4|4814.6|4816.4|4813.6|5
1609234040000|2020-12-29 09:27:20|4817.1|4814.3|4816.4|4813.6|4817.4|4814.6|4816.2|4813.4|3
1609234050000|2020-12-29 09:27:30|4816.6|4813.8|4816.4|4813.6|4817.4|4814.6|4816.4|4813.6|5
1609234060000|2020-12-29 09:27:40|4816.6|4813.8|4816.4|4813.6|4816.6|4813.8|4816.4|4813.6|0
1609234070000|2020-12-29 09:27:50|4817.2|4814.4|4817.4|4814.6|4817.6|4814.8|4816.6|4813.8|13
1609234080000|2020-12-29 09:28:00|||||||||3
1609234090000|2020-12-29 09:28:10|4816.9|4814.1|4816.4|4813.6|4816.9|4814.1|4816.4|4813.6|7
1609234100000|2020-12-29 09:28:20|4816.6|4813.8|4817.4|4814.6|4817.4|4814.6|4816.4|4813.6|13
1609234110000|2020-12-29 09:28:30|4817.6|4814.8|4817.2|4814.4|4817.6|4814.8|4817.2|4814.4|5
1609234120000|2020-12-29 09:28:40|4816.9|4814.1|4816.6|4813.8|4817.4|4814.6|4816.4|4813.6|5
1609234130000|2020-12-29 09:28:50|4816.9|4814.1|4817.4|4814.6|4817.4|4814.6|4816.9|4814.1|4
1609234140000|2020-12-29 09:29:00|4816.6|4813.8|4815.6|4812.8|4816.6|4813.8|4815.4|4812.6|24
1609234150000|2020-12-29 09:29:10|4815.4|4812.6|4815.6|4812.8|4815.6|4812.8|4815.4|4812.6|12
1609234160000|2020-12-29 09:29:20|4816.2|4813.4|4815.4|4812.6|4816.2|4813.4|4814.6|4811.8|27
1609234170000|2020-12-29 09:29:30|4815.7|4812.9|4816.4|4813.6|4816.6|4813.8|4815.6|4812.8|23
1609234180000|2020-12-29 09:29:40|4815.6|4812.8|4817.4|4814.6|4817.4|4814.6|4815.6|4812.8|23
1609234190000|2020-12-29 09:29:50|4817.6|4814.8|4817.4|4814.6|4818.6|4815.8|4817.4|4814.6|10
1609234200000|2020-12-29 09:30:00|4818.4|4815.6|4818.6|4815.8|4818.9|4816.1|4818.4|4815.6|24
1609234210000|2020-12-29 09:30:10|4818.9|4816.1|4818.4|4815.6|4819.2|4816.4|4818.4|4815.6|8
1609234220000|2020-12-29 09:30:20|4818.6|4815.8|4818.4|4815.6|4818.9|4816.1|4818.4|4815.6|4
1609234230000|2020-12-29 09:30:30|4818.6|4815.8|4818.4|4815.6|4818.6|4815.8|4818.4|4815.6|1
1609234240000|2020-12-29 09:30:40|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|11
1609234260000|2020-12-29 09:31:00|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|7
1609234270000|2020-12-29 09:31:10|4818.1|4815.3|4818.6|4815.8|4818.6|4815.8|4818.1|4815.3|4
1609234280000|2020-12-29 09:31:20|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|3
1609234290000|2020-12-29 09:31:30|4818.6|4815.8|4819.4|4816.6|4819.6|4816.8|4818.6|4815.8|18
1609234300000|2020-12-29 09:31:40|4819.6|4816.8|4819.4|4816.6|4819.6|4816.8|4819.4|4816.6|3
1609234310000|2020-12-29 09:31:50|4819.2|4816.4|4819.4|4816.6|4819.4|4816.6|4819.2|4816.4|6
1609234320000|2020-12-29 09:32:00|4819.2|4816.4|4818.6|4815.8|4819.2|4816.4|4818.4|4815.6|6
1609234330000|2020-12-29 09:32:10|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|4818.4|4815.6|1
1609234340000|2020-12-29 09:32:20|4818.6|4815.8|4818.6|4815.8|4818.6|4815.8|4818.4|4815.6|1
1609234350000|2020-12-29 09:32:30|4818.4|4815.6|4817.4|4814.6|4818.4|4815.6|4817.2|4814.4|10
1609234360000|2020-12-29 09:32:40|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|4816.4|4813.6|9
1609234370000|2020-12-29 09:32:50|4816.6|4813.8|4816.4|4813.6|4816.6|4813.8|4816.4|4813.6|0
1609234380000|2020-12-29 09:33:00|4816.7|4813.9|4816.4|4813.6|4816.7|4813.9|4816.4|4813.6|4
1609234390000|2020-12-29 09:33:10|4816.2|4813.4|4815.4|4812.6|4816.4|4813.6|4815.4|4812.6|4
1609234400000|2020-12-29 09:33:20|4815.6|4812.8|4813.4|4810.6|4815.6|4812.8|4813.4|4810.6|23
1609234410000|2020-12-29 09:33:30|4813.6|4810.8|4813.4|4810.6|4813.7|4810.9|4813.2|4810.4|24
1609234420000|2020-12-29 09:33:40|4812.8|4810|4812.4|4809.6|4812.8|4810|4812.4|4809.6|38
1609234430000|2020-12-29 09:33:50|4812.2|4809.4|4809.6|4806.8|4812.2|4809.4|4809.4|4806.6|56
1609234440000|2020-12-29 09:34:00|4809.4|4806.6|4810.6|4807.8|4811.4|4808.6|4809.4|4806.6|86
1609234450000|2020-12-29 09:34:10|4810.4|4807.6|4810.4|4807.6|4810.4|4807.6|4809.4|4806.6|13
1609234460000|2020-12-29 09:34:20|||||||||15
1609234470000|2020-12-29 09:34:30|4811.4|4808.6|4811.4|4808.6|4811.4|4808.6|4810.4|4807.6|12
1609234480000|2020-12-29 09:34:40|4811.2|4808.4|4810.6|4807.8|4811.2|4808.4|4810.6|4807.8|9
1609234490000|2020-12-29 09:34:50|4810.9|4808.1|4810.6|4807.8|4811.2|4808.4|4810.6|4807.8|8
1609234500000|2020-12-29 09:35:00|4810.9|4808.1|4810.6|4807.8|4811.2|4808.4|4810.6|4807.8|14
1609234510000|2020-12-29 09:35:10|4810.9|4808.1|4810.6|4807.8|4810.9|4808.1|4810.6|4807.8|4
1609234520000|2020-12-29 09:35:20|4810.9|4808.1|4808.4|4805.6|4810.9|4808.1|4807.4|4804.6|46
1609234530000|2020-12-29 09:35:30|4809.2|4806.4|4810.4|4807.6|4810.4|4807.6|4809.1|4806.3|28
1609234540000|2020-12-29 09:35:40|4811.1|4808.3|4811.4|4808.6|4811.4|4808.6|4811.1|4808.3|19
1609234550000|2020-12-29 09:35:50|4812.1|4809.3|4812.4|4809.6|4812.4|4809.6|4812.1|4809.3|16
1609234560000|2020-12-29 09:36:00|4812.2|4809.4|4811.4|4808.6|4812.4|4809.6|4811.4|4808.6|12
1609234570000|2020-12-29 09:36:10|||||||||3
1609234580000|2020-12-29 09:36:20|4811.2|4808.4|4811.4|4808.6|4811.4|4808.6|4811.2|4808.4|2
1609234590000|2020-12-29 09:36:30|4810.4|4807.6|4812.4|4809.6|4812.4|4809.6|4810.4|4807.6|20
1609234600000|2020-12-29 09:36:40|4813.1|4810.3|4812.6|4809.8|4813.1|4810.3|4812.4|4809.6|17
1609234610000|2020-12-29 09:36:50|4812.4|4809.6|4813.4|4810.6|4813.4|4810.6|4812.4|4809.6|9
1609234620000|2020-12-29 09:37:00|4813.2|4810.4|4814.2|4811.4|4814.4|4811.6|4813.2|4810.4|10
1609234630000|2020-12-29 09:37:10|4814.4|4811.6|4814.4|4811.6|4814.4|4811.6|4813.4|4810.6|11
1609234640000|2020-12-29 09:37:20|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|4813.4|4810.6|10
1609234650000|2020-12-29 09:37:30|4813.6|4810.8|4813.4|4810.6|4814.2|4811.4|4813.4|4810.6|10
1609234660000|2020-12-29 09:37:40|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|4814.2|4811.4|3
1609234670000|2020-12-29 09:37:50|||||||||3
1609234680000|2020-12-29 09:38:00|4814.6|4811.8|4816.7|4813.9|4817.4|4814.6|4814.6|4811.8|52
1609234690000|2020-12-29 09:38:10|4817.1|4814.3|4816.4|4813.6|4817.2|4814.4|4816.4|4813.6|2
1609234700000|2020-12-29 09:38:20|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|11
1609234710000|2020-12-29 09:38:30|4815.6|4812.8|4817.2|4814.4|4817.2|4814.4|4815.6|4812.8|26
1609234720000|2020-12-29 09:38:40|4817.4|4814.6|4816.6|4813.8|4818.1|4815.3|4816.4|4813.6|20
1609234730000|2020-12-29 09:38:50|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4816.4|4813.6|6
1609234740000|2020-12-29 09:39:00|4816.6|4813.8|4816.4|4813.6|4817.2|4814.4|4816.4|4813.6|12
1609234750000|2020-12-29 09:39:10|4817.2|4814.4|4816.7|4813.9|4817.2|4814.4|4816.7|4813.9|8
1609234760000|2020-12-29 09:39:20|4816.4|4813.6|4816.2|4813.4|4816.4|4813.6|4815.4|4812.6|15
1609234770000|2020-12-29 09:39:30|||||||||3
1609234780000|2020-12-29 09:39:40|4816.4|4813.6|4816.2|4813.4|4816.4|4813.6|4816.2|4813.4|1
1609234790000|2020-12-29 09:39:50|4816.3|4813.5|4817.3|4814.5|4817.3|4814.5|4816.3|4813.5|13
1609234800000|2020-12-29 09:40:00|4817.4|4814.6|4817.4|4814.6|4817.4|4814.6|4817.3|4814.5|0
1609234810000|2020-12-29 09:40:10|4818.3|4815.5|4818.6|4815.8|4818.6|4815.8|4818.3|4815.5|14
1609234820000|2020-12-29 09:40:20|4818.4|4815.6|4818.4|4815.6|4818.6|4815.8|4818.4|4815.6|3
1609234830000|2020-12-29 09:40:30|4817.9|4815.1|4818.4|4815.6|4818.6|4815.8|4817.9|4815.1|19
1609234840000|2020-12-29 09:40:40|||||||||2
1609234850000|2020-12-29 09:40:50|4818.3|4815.5|4818.4|4815.6|4818.4|4815.6|4818.3|4815.5|1
1609234860000|2020-12-29 09:41:00|4818.6|4815.8|4819.4|4816.6|4819.4|4816.6|4818.4|4815.6|16
1609234870000|2020-12-29 09:41:10|4819.3|4816.5|4818.3|4815.5|4819.3|4816.5|4817.4|4814.6|8
1609234880000|2020-12-29 09:41:20|4817.6|4814.8|4817.4|4814.6|4817.9|4815.1|4817.4|4814.6|4
1609234890000|2020-12-29 09:41:30|4817.6|4814.8|4819.4|4816.6|4819.4|4816.6|4817.6|4814.8|4
1609234920000|2020-12-29 09:42:00|||||||||2
1609234930000|2020-12-29 09:42:10|4819.8|4817|4820.4|4817.6|4820.4|4817.6|4819.8|4817|58
1609234940000|2020-12-29 09:42:20|4820.1|4817.3|4820.3|4817.5|4820.3|4817.5|4820.1|4817.3|21
1609234950000|2020-12-29 09:42:30|4820.4|4817.6|4820.4|4817.6|4821.4|4818.6|4820.4|4817.6|17
1609234960000|2020-12-29 09:42:40|4820.3|4817.5|4820.4|4817.6|4820.6|4817.8|4820.3|4817.5|6
1609234970000|2020-12-29 09:42:50|4820.6|4817.8|4820.4|4817.6|4820.9|4818.1|4820.4|4817.6|4
1609234980000|2020-12-29 09:43:00|4820.6|4817.8|4820.4|4817.6|4820.6|4817.8|4820.4|4817.6|6
1609234990000|2020-12-29 09:43:10|4820.3|4817.5|4820.3|4817.5|4820.4|4817.6|4819.4|4816.6|23
1609235000000|2020-12-29 09:43:20|4819.9|4817.1|4820.3|4817.5|4820.3|4817.5|4819.4|4816.6|11
1609235010000|2020-12-29 09:43:30|4819.9|4817.1|4820.3|4817.5|4820.3|4817.5|4819.9|4817.1|2
1609235020000|2020-12-29 09:43:40|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4820.3|4817.5|11
1609235030000|2020-12-29 09:43:50|4820.3|4817.5|4820.3|4817.5|4820.3|4817.5|4819.6|4816.8|3
1609235040000|2020-12-29 09:44:00|4820.4|4817.6|4821.3|4818.5|4821.3|4818.5|4820.4|4817.6|5
1609235050000|2020-12-29 09:44:10|||||||||1
1609235060000|2020-12-29 09:44:20|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|2
1609235070000|2020-12-29 09:44:30|||||||||2
1609235090000|2020-12-29 09:44:50|4821.3|4818.5|4820.4|4817.6|4821.4|4818.6|4820.4|4817.6|2
1609235100000|2020-12-29 09:45:00|4821.3|4818.5|4820.4|4817.6|4821.3|4818.5|4820.4|4817.6|6
1609235110000|2020-12-29 09:45:10|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|0
1609235120000|2020-12-29 09:45:20|4821.3|4818.5|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|11
1609235130000|2020-12-29 09:45:30|4821.6|4818.8|4822.4|4819.6|4822.4|4819.6|4821.6|4818.8|20
1609235140000|2020-12-29 09:45:40|4822.6|4819.8|4821.4|4818.6|4822.6|4819.8|4820.6|4817.8|13
1609235150000|2020-12-29 09:45:50|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|0
1609235160000|2020-12-29 09:46:00|4821.3|4818.5|4821.4|4818.6|4821.6|4818.8|4821.3|4818.5|1
1609235170000|2020-12-29 09:46:10|4821.6|4818.8|4821.4|4818.6|4822.4|4819.6|4821.4|4818.6|9
1609235180000|2020-12-29 09:46:20|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|11
1609235190000|2020-12-29 09:46:30|4822.6|4819.8|4823.4|4820.6|4823.6|4820.8|4822.6|4819.8|18
1609235200000|2020-12-29 09:46:40|4823.3|4820.5|4822.4|4819.6|4823.3|4820.5|4822.4|4819.6|57
1609235210000|2020-12-29 09:46:50|4823.1|4820.3|4824.4|4821.6|4824.4|4821.6|4823.1|4820.3|22
1609235220000|2020-12-29 09:47:00|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4824.3|4821.5|13
1609235230000|2020-12-29 09:47:10|4824.3|4821.5|4824.4|4821.6|4824.6|4821.8|4824.3|4821.5|37
1609235240000|2020-12-29 09:47:20|4824.3|4821.5|4824.4|4821.6|4824.6|4821.8|4824.3|4821.5|9
1609235250000|2020-12-29 09:47:30|4824.3|4821.5|4824.4|4821.6|4825.3|4822.5|4824.3|4821.5|19
1609235260000|2020-12-29 09:47:40|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4823.4|4820.6|21
1609235270000|2020-12-29 09:47:50|4823.8|4821|4819.4|4816.6|4823.8|4821|4819.4|4816.6|179
1609235280000|2020-12-29 09:48:00|4819.6|4816.8|4818.4|4815.6|4820.4|4817.6|4818.3|4815.5|26
1609235290000|2020-12-29 09:48:10|4818.3|4815.5|4819.4|4816.6|4819.4|4816.6|4818.3|4815.5|21
1609235300000|2020-12-29 09:48:20|4820.3|4817.5|4818.4|4815.6|4820.3|4817.5|4818.4|4815.6|9
1609235310000|2020-12-29 09:48:30|4818.6|4815.8|4818.4|4815.6|4818.6|4815.8|4818.4|4815.6|8
1609235320000|2020-12-29 09:48:40|4818.1|4815.3|4818.4|4815.6|4818.4|4815.6|4817.9|4815.1|8
1609235330000|2020-12-29 09:48:50|4818.6|4815.8|4818.4|4815.6|4819.4|4816.6|4818.4|4815.6|5
1609235340000|2020-12-29 09:49:00|4817.8|4815|4819.4|4816.6|4819.4|4816.6|4817.4|4814.6|11
1609235350000|2020-12-29 09:49:10|4819.6|4816.8|4819.4|4816.6|4819.6|4816.8|4819.4|4816.6|9
1609235360000|2020-12-29 09:49:20|4819.6|4816.8|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|4
1609235370000|2020-12-29 09:49:30|4820.3|4817.5|4820.4|4817.6|4820.4|4817.6|4820.3|4817.5|1
1609235380000|2020-12-29 09:49:40|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|5
1609235390000|2020-12-29 09:49:50|4821.1|4818.3|4821.1|4818.3|4821.4|4818.6|4821.1|4818.3|0
1609235400000|2020-12-29 09:50:00|4820.6|4817.8|4822.4|4819.6|4823.3|4820.5|4820.6|4817.8|19
1609235410000|2020-12-29 09:50:10|||||||||2
1609235420000|2020-12-29 09:50:20|4822.6|4819.8|4823.4|4820.6|4823.4|4820.6|4822.6|4819.8|14
1609235430000|2020-12-29 09:50:30|4823.3|4820.5|4825.4|4822.6|4825.4|4822.6|4823.3|4820.5|43
1609235440000|2020-12-29 09:50:40|4825.3|4822.5|4826.4|4823.6|4826.4|4823.6|4825.3|4822.5|28
1609235450000|2020-12-29 09:50:50|4826.3|4823.5|4826.3|4823.5|4826.4|4823.6|4825.6|4822.8|25
1609235460000|2020-12-29 09:51:00|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4825.8|4823|12
1609235470000|2020-12-29 09:51:10|4826.3|4823.5|4826.4|4823.6|4826.4|4823.6|4826.3|4823.5|3
1609235480000|2020-12-29 09:51:20|4826.3|4823.5|4826.4|4823.6|4826.4|4823.6|4825.9|4823.1|15
1609235490000|2020-12-29 09:51:30|4826.3|4823.5|4825.9|4823.1|4826.4|4823.6|4825.9|4823.1|4
1609235500000|2020-12-29 09:51:40|4826.3|4823.5|4826.4|4823.6|4826.4|4823.6|4825.6|4822.8|35
1609235510000|2020-12-29 09:51:50|4826.3|4823.5|4825.4|4822.6|4826.3|4823.5|4825.3|4822.5|53
1609235520000|2020-12-29 09:52:00|4825.3|4822.5|4823.4|4820.6|4825.3|4822.5|4823.4|4820.6|30
1609235530000|2020-12-29 09:52:10|4824.1|4821.3|4824.4|4821.6|4824.8|4822|4824.1|4821.3|19
1609235540000|2020-12-29 09:52:20|4824.8|4822|4824.4|4821.6|4825.4|4822.6|4824.4|4821.6|29
1609235550000|2020-12-29 09:52:30|4823.9|4821.1|4823.4|4820.6|4824.4|4821.6|4823.4|4820.6|4
1609235560000|2020-12-29 09:52:40|4823.3|4820.5|4822.4|4819.6|4823.3|4820.5|4822.4|4819.6|7
1609235570000|2020-12-29 09:52:50|4822.6|4819.8|4822.6|4819.8|4823.4|4820.6|4822.4|4819.6|6
1609235580000|2020-12-29 09:53:00|4823.3|4820.5|4823.4|4820.6|4823.4|4820.6|4823.3|4820.5|2
1609235600000|2020-12-29 09:53:20|4822.8|4820|4823.3|4820.5|4823.4|4820.6|4822.4|4819.6|12
1609235610000|2020-12-29 09:53:30|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|2
1609235620000|2020-12-29 09:53:40|4823.8|4821|4823.4|4820.6|4824.4|4821.6|4823.3|4820.5|28
1609235640000|2020-12-29 09:54:00|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4823.3|4820.5|2
1609235650000|2020-12-29 09:54:10|4823.8|4821|4822.4|4819.6|4823.8|4821|4822.3|4819.5|18
1609235660000|2020-12-29 09:54:20|4822.1|4819.3|4822.4|4819.6|4822.4|4819.6|4822.1|4819.3|3
1609235670000|2020-12-29 09:54:30|4822.3|4819.5|4821.4|4818.6|4822.3|4819.5|4821.3|4818.5|3
1609235680000|2020-12-29 09:54:40|4821.3|4818.5|4821.4|4818.6|4821.4|4818.6|4821.3|4818.5|2
1609235690000|2020-12-29 09:54:50|4821.6|4818.8|4821.4|4818.6|4822.4|4819.6|4821.4|4818.6|4
1609235700000|2020-12-29 09:55:00|4821.3|4818.5|4822.3|4819.5|4822.4|4819.6|4821.3|4818.5|4
1609235710000|2020-12-29 09:55:10|4822.4|4819.6|4821.4|4818.6|4822.4|4819.6|4821.4|4818.6|10
1609235720000|2020-12-29 09:55:20|4821.3|4818.5|4820.4|4817.6|4821.4|4818.6|4820.3|4817.5|5
1609235730000|2020-12-29 09:55:30|4819.6|4816.8|4820.4|4817.6|4820.6|4817.8|4819.4|4816.6|11
1609235740000|2020-12-29 09:55:40|||||||||1
1609235750000|2020-12-29 09:55:50|4820.3|4817.5|4819.4|4816.6|4820.3|4817.5|4819.4|4816.6|5
1609235760000|2020-12-29 09:56:00|4819.3|4816.5|4819.4|4816.6|4819.4|4816.6|4818.8|4816|18
1609235770000|2020-12-29 09:56:10|4819.6|4816.8|4818.9|4816.1|4819.6|4816.8|4818.4|4815.6|12
1609235780000|2020-12-29 09:56:20|4818.6|4815.8|4818.4|4815.6|4819.4|4816.6|4818.4|4815.6|9
1609235790000|2020-12-29 09:56:30|4818.6|4815.8|4818.4|4815.6|4819.4|4816.6|4818.4|4815.6|22
1609235800000|2020-12-29 09:56:40|||||||||1
1609235810000|2020-12-29 09:56:50|4819.1|4816.3|4821.4|4818.6|4821.4|4818.6|4819.1|4816.3|29
1609235820000|2020-12-29 09:57:00|4820.8|4818|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|15
1609235830000|2020-12-29 09:57:10|||||||||7
1609235840000|2020-12-29 09:57:20|4821.6|4818.8|4822.4|4819.6|4822.4|4819.6|4821.6|4818.8|14
1609235850000|2020-12-29 09:57:30|4823.1|4820.3|4824.4|4821.6|4824.4|4821.6|4823.1|4820.3|6
1609235860000|2020-12-29 09:57:40|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4824.4|4821.6|2
1609235870000|2020-12-29 09:57:50|4824.3|4821.5|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|15
1609235880000|2020-12-29 09:58:00|4823.6|4820.8|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|17
1609235890000|2020-12-29 09:58:10|4824.6|4821.8|4824.4|4821.6|4825.3|4822.5|4824.4|4821.6|14
1609235900000|2020-12-29 09:58:20|4824.6|4821.8|4825.4|4822.6|4825.9|4823.1|4824.4|4821.6|25
1609235910000|2020-12-29 09:58:30|4826.3|4823.5|4826.3|4823.5|4826.4|4823.6|4826.3|4823.5|21
1609235920000|2020-12-29 09:58:40|4825.6|4822.8|4825.4|4822.6|4826.4|4823.6|4825.4|4822.6|15
1609235930000|2020-12-29 09:58:50|4824.4|4821.6|4825.3|4822.5|4825.4|4822.6|4824.4|4821.6|11
1609235940000|2020-12-29 09:59:00|4825.4|4822.6|4824.4|4821.6|4825.4|4822.6|4823.4|4820.6|8
1609235950000|2020-12-29 09:59:10|4824.6|4821.8|4825.3|4822.5|4825.4|4822.6|4824.4|4821.6|5
1609235960000|2020-12-29 09:59:20|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4825.3|4822.5|6
1609235970000|2020-12-29 09:59:30|4825.8|4823|4825.4|4822.6|4826.3|4823.5|4825.4|4822.6|7
1609235980000|2020-12-29 09:59:40|4826.1|4823.3|4826.3|4823.5|4826.4|4823.6|4825.4|4822.6|9
1609235990000|2020-12-29 09:59:50|4825.6|4822.8|4825.4|4822.6|4825.6|4822.8|4825.4|4822.6|8
1609236000000|2020-12-29 10:00:00|4825.8|4823|4825.4|4822.6|4826.3|4823.5|4825.4|4822.6|12
1609236010000|2020-12-29 10:00:10|4826.3|4823.5|4825.4|4822.6|4826.3|4823.5|4825.4|4822.6|5
1609236020000|2020-12-29 10:00:20|4825.9|4823.1|4826.4|4823.6|4826.4|4823.6|4825.4|4822.6|36
1609236030000|2020-12-29 10:00:30|4826.6|4823.8|4829.4|4826.6|4830.3|4827.5|4826.6|4823.8|149
1609236040000|2020-12-29 10:00:40|||||||||15
1609236050000|2020-12-29 10:00:50|4828.8|4826|4830.4|4827.6|4830.4|4827.6|4828.8|4826|24
1609236060000|2020-12-29 10:01:00|4830.8|4828|4831.3|4828.5|4831.8|4829|4830.8|4828|58
1609236070000|2020-12-29 10:01:10|4831.4|4828.6|4833.4|4830.6|4833.4|4830.6|4831.3|4828.5|97
1609236080000|2020-12-29 10:01:20|4833.8|4831|4832.3|4829.5|4834.3|4831.5|4831.4|4828.6|93
1609236090000|2020-12-29 10:01:30|4831.8|4829|4832.3|4829.5|4832.4|4829.6|4831.4|4828.6|20
1609236100000|2020-12-29 10:01:40|4832.4|4829.6|4833.4|4830.6|4834.3|4831.5|4832.4|4829.6|41
1609236110000|2020-12-29 10:01:50|4833.3|4830.5|4833.8|4831|4834.3|4831.5|4832.4|4829.6|49
1609236120000|2020-12-29 10:02:00|4833.4|4830.6|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|18
1609236130000|2020-12-29 10:02:10|||||||||8
1609236140000|2020-12-29 10:02:20|4833.4|4830.6|4833.4|4830.6|4834.3|4831.5|4833.3|4830.5|78
1609236150000|2020-12-29 10:02:30|4833.8|4831|4834.3|4831.5|4835.3|4832.5|4833.3|4830.5|72
1609236160000|2020-12-29 10:02:40|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.3|4831.5|23
1609236170000|2020-12-29 10:02:50|4834.3|4831.5|4834.3|4831.5|4835.4|4832.6|4834.3|4831.5|55
1609236180000|2020-12-29 10:03:00|4834.4|4831.6|4834.3|4831.5|4834.4|4831.6|4834.3|4831.5|5
1609236190000|2020-12-29 10:03:10|4834.9|4832.1|4836.4|4833.6|4836.4|4833.6|4834.8|4832|71
1609236200000|2020-12-29 10:03:20|4836.3|4833.5|4835.4|4832.6|4836.3|4833.5|4835.4|4832.6|35
1609236210000|2020-12-29 10:03:30|||||||||3
1609236220000|2020-12-29 10:03:40|4835.3|4832.5|4834.4|4831.6|4835.4|4832.6|4834.3|4831.5|69
1609236230000|2020-12-29 10:03:50|||||||||1
1609236240000|2020-12-29 10:04:00|4834.3|4831.5|4833.4|4830.6|4834.4|4831.6|4833.4|4830.6|25
1609236250000|2020-12-29 10:04:10|4833.3|4830.5|4833.4|4830.6|4834.3|4831.5|4833.3|4830.5|21
1609236260000|2020-12-29 10:04:20|4833.3|4830.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|29
1609236270000|2020-12-29 10:04:30|4833.6|4830.8|4833.4|4830.6|4833.8|4831|4833.4|4830.6|5
1609236280000|2020-12-29 10:04:40|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4832.4|4829.6|25
1609236290000|2020-12-29 10:04:50|4834.1|4831.3|4833.4|4830.6|4834.4|4831.6|4833.4|4830.6|23
1609236300000|2020-12-29 10:05:00|4833.6|4830.8|4833.4|4830.6|4833.9|4831.1|4833.3|4830.5|17
1609236310000|2020-12-29 10:05:10|||||||||11
1609236320000|2020-12-29 10:05:20|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|0
1609236330000|2020-12-29 10:05:30|4834.3|4831.5|4833.4|4830.6|4834.3|4831.5|4833.4|4830.6|13
1609236340000|2020-12-29 10:05:40|4833.3|4830.5|4831.4|4828.6|4833.3|4830.5|4831.4|4828.6|15
1609236350000|2020-12-29 10:05:50|4831.3|4828.5|4832.4|4829.6|4832.4|4829.6|4831.3|4828.5|12
1609236360000|2020-12-29 10:06:00|4832.8|4830|4832.4|4829.6|4832.8|4830|4832.4|4829.6|33
1609236370000|2020-12-29 10:06:10|4832.3|4829.5|4832.4|4829.6|4832.4|4829.6|4832.3|4829.5|4
1609236380000|2020-12-29 10:06:20|4832.3|4829.5|4832.3|4829.5|4832.4|4829.6|4832.3|4829.5|3
1609236390000|2020-12-29 10:06:30|4831.6|4828.8|4830.4|4827.6|4832.4|4829.6|4829.4|4826.6|70
1609236400000|2020-12-29 10:06:40|4830.6|4827.8|4829.4|4826.6|4831.3|4828.5|4829.4|4826.6|19
1609236410000|2020-12-29 10:06:50|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|8
1609236420000|2020-12-29 10:07:00|4828.6|4825.8|4829.3|4826.5|4829.4|4826.6|4828.6|4825.8|32
1609236430000|2020-12-29 10:07:10|4828.6|4825.8|4828.4|4825.6|4829.3|4826.5|4828.4|4825.6|25
1609236440000|2020-12-29 10:07:20|4828.3|4825.5|4828.3|4825.5|4829.3|4826.5|4828.3|4825.5|17
1609236450000|2020-12-29 10:07:30|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|4828.4|4825.6|2
1609236460000|2020-12-29 10:07:40|4829.1|4826.3|4828.6|4825.8|4829.4|4826.6|4828.4|4825.6|20
1609236470000|2020-12-29 10:07:50|4828.4|4825.6|4828.4|4825.6|4828.9|4826.1|4828.3|4825.5|11
1609236480000|2020-12-29 10:08:00|4828.6|4825.8|4829.4|4826.6|4830.4|4827.6|4828.4|4825.6|32
1609236490000|2020-12-29 10:08:10|4829.6|4826.8|4828.6|4825.8|4829.6|4826.8|4828.6|4825.8|10
1609236500000|2020-12-29 10:08:20|4828.9|4826.1|4829.4|4826.6|4829.6|4826.8|4828.4|4825.6|31
1609236510000|2020-12-29 10:08:30|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.3|4826.5|8
1609236520000|2020-12-29 10:08:40|4829.4|4826.6|4830.4|4827.6|4830.4|4827.6|4829.4|4826.6|4
1609236530000|2020-12-29 10:08:50|4830.3|4827.5|4830.4|4827.6|4830.4|4827.6|4830.3|4827.5|3
1609236540000|2020-12-29 10:09:00|4831.1|4828.3|4831.4|4828.6|4831.4|4828.6|4831.1|4828.3|12
1609236550000|2020-12-29 10:09:10|4831.6|4828.8|4832.4|4829.6|4832.4|4829.6|4831.4|4828.6|23
1609236560000|2020-12-29 10:09:20|||||||||2
1609236570000|2020-12-29 10:09:30|||||||||3
1609236580000|2020-12-29 10:09:40|4831.6|4828.8|4832.4|4829.6|4832.4|4829.6|4831.6|4828.8|23
1609236590000|2020-12-29 10:09:50|||||||||1
1609236600000|2020-12-29 10:10:00|4832.6|4829.8|4832.4|4829.6|4833.4|4830.6|4832.4|4829.6|16
1609236610000|2020-12-29 10:10:10|4832.3|4829.5|4831.4|4828.6|4832.3|4829.5|4831.4|4828.6|7
1609236620000|2020-12-29 10:10:20|4831.1|4828.3|4831.4|4828.6|4831.4|4828.6|4831.1|4828.3|9
1609236630000|2020-12-29 10:10:30|||||||||2
1609236640000|2020-12-29 10:10:40|4831.1|4828.3|4831.4|4828.6|4831.4|4828.6|4830.9|4828.1|9
1609236650000|2020-12-29 10:10:50|4831.6|4828.8|4831.9|4829.1|4832.3|4829.5|4831.4|4828.6|5
1609236660000|2020-12-29 10:11:00|4831.6|4828.8|4832.4|4829.6|4832.4|4829.6|4831.6|4828.8|4
1609236670000|2020-12-29 10:11:10|4832.6|4829.8|4832.4|4829.6|4833.4|4830.6|4832.4|4829.6|30
1609236680000|2020-12-29 10:11:20|4832.8|4830|4832.4|4829.6|4833.4|4830.6|4832.4|4829.6|21
1609236690000|2020-12-29 10:11:30|||||||||1
1609236700000|2020-12-29 10:11:40|4832.3|4829.5|4832.4|4829.6|4832.4|4829.6|4832.3|4829.5|0
1609236710000|2020-12-29 10:11:50|4832.6|4829.8|4832.4|4829.6|4833.4|4830.6|4832.4|4829.6|16
1609236720000|2020-12-29 10:12:00|4832.8|4830|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|44
1609236730000|2020-12-29 10:12:10|4833.3|4830.5|4832.4|4829.6|4833.4|4830.6|4832.4|4829.6|23
1609236740000|2020-12-29 10:12:20|4832.8|4830|4832.4|4829.6|4832.9|4830.1|4832.4|4829.6|4
1609236750000|2020-12-29 10:12:30|4832.6|4829.8|4832.4|4829.6|4832.6|4829.8|4832.4|4829.6|11
1609236760000|2020-12-29 10:12:40|4832.6|4829.8|4833.4|4830.6|4833.4|4830.6|4832.6|4829.8|8
1609236770000|2020-12-29 10:12:50|4833.6|4830.8|4833.4|4830.6|4833.6|4830.8|4833.4|4830.6|2
1609236780000|2020-12-29 10:13:00|||||||||5
1609236790000|2020-12-29 10:13:10|4833.6|4830.8|4833.4|4830.6|4833.6|4830.8|4833.4|4830.6|8
1609236800000|2020-12-29 10:13:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1609236810000|2020-12-29 10:13:30|4833.4|4830.6|4834.4|4831.6|4834.4|4831.6|4833.4|4830.6|11
1609236820000|2020-12-29 10:13:40|4834.3|4831.5|4834.4|4831.6|4834.4|4831.6|4834.3|4831.5|6
1609236830000|2020-12-29 10:13:50|4834.3|4831.5|4833.4|4830.6|4834.3|4831.5|4833.3|4830.5|16
1609236840000|2020-12-29 10:14:00|4834.3|4831.5|4834.4|4831.6|4835.4|4832.6|4834.3|4831.5|38
1609236850000|2020-12-29 10:14:10|4833.4|4830.6|4831.4|4828.6|4833.4|4830.6|4830.3|4827.5|58
1609236860000|2020-12-29 10:14:20|4831.3|4828.5|4831.3|4828.5|4831.4|4828.6|4831.3|4828.5|9
1609236870000|2020-12-29 10:14:30|4831.4|4828.6|4831.3|4828.5|4831.4|4828.6|4831.3|4828.5|1
1609236880000|2020-12-29 10:14:40|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|8
1609236890000|2020-12-29 10:14:50|4831.3|4828.5|4830.4|4827.6|4831.3|4828.5|4830.4|4827.6|7
1609236900000|2020-12-29 10:15:00|4830.6|4827.8|4830.4|4827.6|4830.6|4827.8|4830.4|4827.6|6
1609236910000|2020-12-29 10:15:10|4830.6|4827.8|4830.4|4827.6|4830.6|4827.8|4829.4|4826.6|13
1609236920000|2020-12-29 10:15:20|||||||||5
1609236930000|2020-12-29 10:15:30|4830.3|4827.5|4830.4|4827.6|4830.4|4827.6|4830.3|4827.5|5
1609236940000|2020-12-29 10:15:40|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|31
1609236950000|2020-12-29 10:15:50|4828.8|4826|4830.4|4827.6|4830.6|4827.8|4828.8|4826|21
1609236960000|2020-12-29 10:16:00|4830.1|4827.3|4830.4|4827.6|4830.4|4827.6|4829.4|4826.6|11
1609236970000|2020-12-29 10:16:10|||||||||3
1609236980000|2020-12-29 10:16:20|4830.6|4827.8|4831.4|4828.6|4832.3|4829.5|4830.4|4827.6|47
1609236990000|2020-12-29 10:16:30|4831.1|4828.3|4830.6|4827.8|4831.1|4828.3|4830.4|4827.6|11
1609237000000|2020-12-29 10:16:40|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|4829.6|4826.8|10
1609237010000|2020-12-29 10:16:50|4831.3|4828.5|4831.4|4828.6|4831.4|4828.6|4830.6|4827.8|7
1609237020000|2020-12-29 10:17:00|4831.6|4828.8|4831.4|4828.6|4831.9|4829.1|4831.4|4828.6|8
1609237030000|2020-12-29 10:17:10|4831.6|4828.8|4831.4|4828.6|4832.1|4829.3|4831.4|4828.6|7
1609237040000|2020-12-29 10:17:20|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4831.4|4828.6|32
1609237050000|2020-12-29 10:17:30|4832.6|4829.8|4832.4|4829.6|4832.6|4829.8|4831.6|4828.8|12
1609237060000|2020-12-29 10:17:40|4831.6|4828.8|4832.4|4829.6|4832.4|4829.6|4831.4|4828.6|2
1609237070000|2020-12-29 10:17:50|4832.1|4829.3|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|4
1609237080000|2020-12-29 10:18:00|4832.4|4829.6|4833.4|4830.6|4833.6|4830.8|4832.4|4829.6|13
1609237090000|2020-12-29 10:18:10|4832.8|4830|4831.4|4828.6|4832.8|4830|4831.4|4828.6|27
1609237100000|2020-12-29 10:18:20|4831.6|4828.8|4832.6|4829.8|4832.6|4829.8|4831.4|4828.6|6
1609237110000|2020-12-29 10:18:30|4832.4|4829.6|4831.4|4828.6|4832.4|4829.6|4831.4|4828.6|3
1609237120000|2020-12-29 10:18:40|4831.6|4828.8|4831.4|4828.6|4831.6|4828.8|4831.4|4828.6|2
1609237130000|2020-12-29 10:18:50|4831.6|4828.8|4831.4|4828.6|4831.6|4828.8|4831.4|4828.6|1
1609237140000|2020-12-29 10:19:00|4830.8|4828|4829.4|4826.6|4831.4|4828.6|4829.4|4826.6|25
1609237150000|2020-12-29 10:19:10|4830.3|4827.5|4828.4|4825.6|4830.4|4827.6|4828.4|4825.6|41
1609237160000|2020-12-29 10:19:20|4828.3|4825.5|4828.4|4825.6|4828.4|4825.6|4827.6|4824.8|23
1609237170000|2020-12-29 10:19:30|||||||||2
1609237180000|2020-12-29 10:19:40|4828.6|4825.8|4829.4|4826.6|4829.9|4827.1|4828.6|4825.8|10
1609237190000|2020-12-29 10:19:50|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.4|4826.6|3
1609237200000|2020-12-29 10:20:00|4829.9|4827.1|4828.4|4825.6|4829.9|4827.1|4828.4|4825.6|21
1609237210000|2020-12-29 10:20:10|4828.6|4825.8|4829.4|4826.6|4829.4|4826.6|4828.4|4825.6|11
1609237220000|2020-12-29 10:20:20|4830.3|4827.5|4829.4|4826.6|4830.3|4827.5|4829.4|4826.6|17
1609237230000|2020-12-29 10:20:30|4829.6|4826.8|4830.3|4827.5|4830.3|4827.5|4829.4|4826.6|14
1609237240000|2020-12-29 10:20:40|4829.4|4826.6|4830.3|4827.5|4830.3|4827.5|4829.4|4826.6|20
1609237250000|2020-12-29 10:20:50|4829.4|4826.6|4829.6|4826.8|4830.3|4827.5|4829.4|4826.6|3
1609237260000|2020-12-29 10:21:00|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|1
1609237270000|2020-12-29 10:21:10|4829.3|4826.5|4829.4|4826.6|4829.4|4826.6|4829.3|4826.5|0
1609237280000|2020-12-29 10:21:20|4829.1|4826.3|4830.4|4827.6|4831.3|4828.5|4828.4|4825.6|221
1609237290000|2020-12-29 10:21:30|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|2
1609237300000|2020-12-29 10:21:40|||||||||4
1609237310000|2020-12-29 10:21:50|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|10
1609237320000|2020-12-29 10:22:00|4831.6|4828.8|4832.4|4829.6|4833.3|4830.5|4831.6|4828.8|52
1609237330000|2020-12-29 10:22:10|4832.9|4830.1|4832.4|4829.6|4832.9|4830.1|4832.4|4829.6|20
1609237340000|2020-12-29 10:22:20|4833.1|4830.3|4834.3|4831.5|4835.4|4832.6|4832.4|4829.6|32
1609237350000|2020-12-29 10:22:30|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.3|4831.5|26
1609237360000|2020-12-29 10:22:40|4834.3|4831.5|4833.4|4830.6|4834.4|4831.6|4833.3|4830.5|6
1609237370000|2020-12-29 10:22:50|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|5
1609237380000|2020-12-29 10:23:00|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|15
1609237400000|2020-12-29 10:23:20|4833.3|4830.5|4833.8|4831|4834.3|4831.5|4833.3|4830.5|8
1609237410000|2020-12-29 10:23:30|4834.3|4831.5|4834.4|4831.6|4834.4|4831.6|4833.4|4830.6|2
1609237420000|2020-12-29 10:23:40|4834.3|4831.5|4833.3|4830.5|4834.4|4831.6|4833.3|4830.5|33
1609237430000|2020-12-29 10:23:50|4833.4|4830.6|4833.3|4830.5|4833.4|4830.6|4833.3|4830.5|0
1609237440000|2020-12-29 10:24:00|4833.4|4830.6|4832.3|4829.5|4833.4|4830.6|4832.3|4829.5|17
1609237450000|2020-12-29 10:24:10|4831.6|4828.8|4831.4|4828.6|4832.4|4829.6|4831.4|4828.6|22
1609237460000|2020-12-29 10:24:20|4832.1|4829.3|4831.3|4828.5|4832.3|4829.5|4830.4|4827.6|29
1609237470000|2020-12-29 10:24:30|4831.4|4828.6|4831.4|4828.6|4832.3|4829.5|4831.4|4828.6|6
1609237480000|2020-12-29 10:24:40|4832.3|4829.5|4833.3|4830.5|4834.3|4831.5|4832.3|4829.5|23
1609237490000|2020-12-29 10:24:50|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|2
1609237500000|2020-12-29 10:25:00|4833.6|4830.8|4833.4|4830.6|4833.9|4831.1|4833.4|4830.6|7
1609237510000|2020-12-29 10:25:10|4833.6|4830.8|4834.4|4831.6|4834.4|4831.6|4833.6|4830.8|6
1609237520000|2020-12-29 10:25:20|4834.3|4831.5|4833.6|4830.8|4834.3|4831.5|4833.6|4830.8|11
1609237530000|2020-12-29 10:25:30|4833.4|4830.6|4832.4|4829.6|4833.4|4830.6|4831.8|4829|5
1609237540000|2020-12-29 10:25:40|4832.3|4829.5|4830.3|4827.5|4832.4|4829.6|4830.3|4827.5|27
1609237550000|2020-12-29 10:25:50|4830.4|4827.6|4830.3|4827.5|4830.4|4827.6|4830.3|4827.5|2
1609237560000|2020-12-29 10:26:00|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|2
1609237570000|2020-12-29 10:26:10|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|2
1609237580000|2020-12-29 10:26:20|4830.4|4827.6|4830.3|4827.5|4830.4|4827.6|4830.3|4827.5|3
1609237590000|2020-12-29 10:26:30|4830.4|4827.6|4829.4|4826.6|4830.4|4827.6|4829.4|4826.6|14
1609237600000|2020-12-29 10:26:40|4830.3|4827.5|4829.4|4826.6|4830.3|4827.5|4829.4|4826.6|15
1609237610000|2020-12-29 10:26:50|||||||||1
1609237620000|2020-12-29 10:27:00|4830.1|4827.3|4830.8|4828|4831.6|4828.8|4830.1|4827.3|46
1609237630000|2020-12-29 10:27:10|4831.3|4828.5|4831.4|4828.6|4831.4|4828.6|4831.3|4828.5|0
1609237640000|2020-12-29 10:27:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4831.4|4828.6|12
1609237650000|2020-12-29 10:27:30|4832.4|4829.6|4832.4|4829.6|4834.3|4831.5|4832.4|4829.6|35
1609237660000|2020-12-29 10:27:40|4832.8|4830|4832.4|4829.6|4833.4|4830.6|4832.4|4829.6|8
1609237670000|2020-12-29 10:27:50|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|2
1609237680000|2020-12-29 10:28:00|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4832.3|4829.5|8
1609237690000|2020-12-29 10:28:10|4832.3|4829.5|4832.4|4829.6|4833.3|4830.5|4832.3|4829.5|18
1609237700000|2020-12-29 10:28:20|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|2
1609237710000|2020-12-29 10:28:30|4834.1|4831.3|4833.4|4830.6|4834.1|4831.3|4833.4|4830.6|21
1609237720000|2020-12-29 10:28:40|4834.3|4831.5|4832.4|4829.6|4834.3|4831.5|4832.4|4829.6|10
1609237730000|2020-12-29 10:28:50|4832.3|4829.5|4832.4|4829.6|4832.4|4829.6|4832.3|4829.5|1
1609237740000|2020-12-29 10:29:00|4832.3|4829.5|4831.4|4828.6|4832.3|4829.5|4831.4|4828.6|6
1609237750000|2020-12-29 10:29:10|||||||||4
1609237760000|2020-12-29 10:29:20|4832.4|4829.6|4832.3|4829.5|4832.4|4829.6|4831.4|4828.6|10
1609237770000|2020-12-29 10:29:30|4831.9|4829.1|4831.8|4829|4831.9|4829.1|4831.4|4828.6|1
1609237780000|2020-12-29 10:29:40|4831.4|4828.6|4831.4|4828.6|4832.3|4829.5|4831.4|4828.6|4
1609237790000|2020-12-29 10:29:50|||||||||1
1609237800000|2020-12-29 10:30:00|4831.8|4829|4832.4|4829.6|4832.4|4829.6|4831.8|4829|5
1609237810000|2020-12-29 10:30:10|4832.3|4829.5|4832.4|4829.6|4832.4|4829.6|4831.4|4828.6|32
1609237820000|2020-12-29 10:30:20|4832.8|4830|4832.4|4829.6|4832.8|4830|4832.3|4829.5|31
1609237830000|2020-12-29 10:30:30|4832.3|4829.5|4831.4|4828.6|4832.3|4829.5|4831.3|4828.5|9
1609237840000|2020-12-29 10:30:40|4831.8|4829|4832.3|4829.5|4832.3|4829.5|4831.6|4828.8|6
1609237850000|2020-12-29 10:30:50|4832.4|4829.6|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|23
1609237860000|2020-12-29 10:31:00|4833.3|4830.5|4832.4|4829.6|4833.3|4830.5|4832.4|4829.6|13
1609237870000|2020-12-29 10:31:10|||||||||1
1609237880000|2020-12-29 10:31:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|0
1609237890000|2020-12-29 10:31:30|4832.9|4830.1|4834.3|4831.5|4834.3|4831.5|4832.9|4830.1|28
1609237910000|2020-12-29 10:31:50|4833.4|4830.6|4834.3|4831.5|4834.3|4831.5|4833.4|4830.6|15
1609237920000|2020-12-29 10:32:00|4834.4|4831.6|4835.4|4832.6|4836.3|4833.5|4834.4|4831.6|81
1609237930000|2020-12-29 10:32:10|4835.3|4832.5|4834.9|4832.1|4835.4|4832.6|4834.8|4832|26
1609237940000|2020-12-29 10:32:20|4835.1|4832.3|4834.4|4831.6|4835.4|4832.6|4834.4|4831.6|22
1609237950000|2020-12-29 10:32:30|4835.3|4832.5|4834.4|4831.6|4835.3|4832.5|4834.3|4831.5|13
1609237960000|2020-12-29 10:32:40|4834.8|4832|4835.9|4833.1|4836.4|4833.6|4834.8|4832|37
1609237970000|2020-12-29 10:32:50|4835.4|4832.6|4835.4|4832.6|4836.3|4833.5|4835.4|4832.6|8
1609237980000|2020-12-29 10:33:00|4836.1|4833.3|4836.4|4833.6|4837.4|4834.6|4836.1|4833.3|43
1609237990000|2020-12-29 10:33:10|4835.4|4832.6|4835.4|4832.6|4835.6|4832.8|4835.4|4832.6|9
1609238000000|2020-12-29 10:33:20|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|18
1609238010000|2020-12-29 10:33:30|4836.3|4833.5|4835.8|4833|4836.3|4833.5|4835.4|4832.6|10
1609238020000|2020-12-29 10:33:40|4835.4|4832.6|4837.4|4834.6|4837.6|4834.8|4835.4|4832.6|21
1609238030000|2020-12-29 10:33:50|4837.3|4834.5|4836.4|4833.6|4837.4|4834.6|4836.3|4833.5|9
1609238040000|2020-12-29 10:34:00|4836.1|4833.3|4835.9|4833.1|4836.4|4833.6|4835.4|4832.6|21
1609238050000|2020-12-29 10:34:10|4836.3|4833.5|4836.4|4833.6|4836.4|4833.6|4836.3|4833.5|6
1609238060000|2020-12-29 10:34:20|4836.6|4833.8|4837.4|4834.6|4837.4|4834.6|4836.6|4833.8|9
1609238070000|2020-12-29 10:34:30|4837.8|4835|4837.4|4834.6|4838.3|4835.5|4837.4|4834.6|36
1609238080000|2020-12-29 10:34:40|4837.8|4835|4837.3|4834.5|4837.8|4835|4837.3|4834.5|49
1609238090000|2020-12-29 10:34:50|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4
1609238100000|2020-12-29 10:35:00|||||||||6
1609238110000|2020-12-29 10:35:10|4838.1|4835.3|4837.3|4834.5|4838.1|4835.3|4836.4|4833.6|32
1609238120000|2020-12-29 10:35:20|4837.4|4834.6|4840.4|4837.6|4841.3|4838.5|4837.4|4834.6|82
1609238130000|2020-12-29 10:35:30|4840.3|4837.5|4838.4|4835.6|4840.8|4838|4838.3|4835.5|76
1609238140000|2020-12-29 10:35:40|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4838.6|4835.8|19
1609238150000|2020-12-29 10:35:50|4838.4|4835.6|4838.3|4835.5|4838.4|4835.6|4838.3|4835.5|12
1609238160000|2020-12-29 10:36:00|4838.8|4836|4838.3|4835.5|4838.8|4836|4838.3|4835.5|35
1609238170000|2020-12-29 10:36:10|||||||||3
1609238180000|2020-12-29 10:36:20|4837.9|4835.1|4836.3|4833.5|4837.9|4835.1|4836.3|4833.5|34
1609238190000|2020-12-29 10:36:30|4836.4|4833.6|4835.3|4832.5|4836.4|4833.6|4835.3|4832.5|65
1609238200000|2020-12-29 10:36:40|4835.4|4832.6|4835.3|4832.5|4835.4|4832.6|4835.3|4832.5|4
1609238210000|2020-12-29 10:36:50|4835.4|4832.6|4835.3|4832.5|4835.4|4832.6|4834.4|4831.6|24
1609238220000|2020-12-29 10:37:00|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.3|4832.5|1
1609238230000|2020-12-29 10:37:10|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|9
1609238240000|2020-12-29 10:37:20|4834.4|4831.6|4834.3|4831.5|4834.4|4831.6|4834.3|4831.5|13
1609238250000|2020-12-29 10:37:30|4833.4|4830.6|4834.3|4831.5|4834.3|4831.5|4833.4|4830.6|13
1609238260000|2020-12-29 10:37:40|4834.4|4831.6|4833.3|4830.5|4834.4|4831.6|4833.3|4830.5|31
1609238270000|2020-12-29 10:37:50|4833.4|4830.6|4833.3|4830.5|4833.8|4831|4833.3|4830.5|14
1609238280000|2020-12-29 10:38:00|4833.4|4830.6|4833.3|4830.5|4833.4|4830.6|4833.3|4830.5|5
1609238290000|2020-12-29 10:38:10|||||||||3
1609238300000|2020-12-29 10:38:20|4833.4|4830.6|4833.3|4830.5|4833.4|4830.6|4833.3|4830.5|4
1609238310000|2020-12-29 10:38:30|4833.4|4830.6|4834.3|4831.5|4834.4|4831.6|4833.4|4830.6|19
1609238320000|2020-12-29 10:38:40|4833.9|4831.1|4834.3|4831.5|4834.4|4831.6|4833.9|4831.1|18
1609238330000|2020-12-29 10:38:50|4833.4|4830.6|4834.3|4831.5|4834.3|4831.5|4833.4|4830.6|8
1609238340000|2020-12-29 10:39:00|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|2
1609238350000|2020-12-29 10:39:10|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|0
1609238360000|2020-12-29 10:39:20|4835.1|4832.3|4834.4|4831.6|4835.3|4832.5|4834.4|4831.6|14
1609238380000|2020-12-29 10:39:40|4834.8|4832|4834.4|4831.6|4835.3|4832.5|4834.4|4831.6|6
1609238390000|2020-12-29 10:39:50|4835.3|4832.5|4835.4|4832.6|4835.4|4832.6|4835.3|4832.5|0
1609238400000|2020-12-29 10:40:00|4835.3|4832.5|4834.3|4831.5|4835.4|4832.6|4834.1|4831.3|37
1609238410000|2020-12-29 10:40:10|4833.6|4830.8|4834.3|4831.5|4834.3|4831.5|4833.4|4830.6|21
1609238420000|2020-12-29 10:40:20|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|6
1609238430000|2020-12-29 10:40:30|4833.4|4830.6|4833.4|4830.6|4834.3|4831.5|4833.3|4830.5|13
1609238440000|2020-12-29 10:40:40|||||||||2
1609238450000|2020-12-29 10:40:50|4833.8|4831|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|9
1609238460000|2020-12-29 10:41:00|4833.4|4830.6|4833.3|4830.5|4833.4|4830.6|4833.3|4830.5|2
1609238470000|2020-12-29 10:41:10|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|1
1609238480000|2020-12-29 10:41:20|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|3
1609238490000|2020-12-29 10:41:30|4834.3|4831.5|4833.4|4830.6|4834.4|4831.6|4833.3|4830.5|21
1609238510000|2020-12-29 10:41:50|4833.3|4830.5|4833.3|4830.5|4833.4|4830.6|4833.3|4830.5|4
1609238520000|2020-12-29 10:42:00|4833.4|4830.6|4833.3|4830.5|4833.4|4830.6|4833.3|4830.5|1
1609238530000|2020-12-29 10:42:10|4832.3|4829.5|4832.8|4830|4833.3|4830.5|4832.3|4829.5|24
1609238540000|2020-12-29 10:42:20|4832.4|4829.6|4833.3|4830.5|4834.3|4831.5|4832.4|4829.6|17
1609238550000|2020-12-29 10:42:30|4832.4|4829.6|4833.3|4830.5|4833.3|4830.5|4832.4|4829.6|7
1609238560000|2020-12-29 10:42:40|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|1
1609238570000|2020-12-29 10:42:50|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4832.9|4830.1|5
1609238580000|2020-12-29 10:43:00|4833.1|4830.3|4832.4|4829.6|4833.1|4830.3|4832.4|4829.6|2
1609238590000|2020-12-29 10:43:10|4833.3|4830.5|4833.4|4830.6|4833.4|4830.6|4833.3|4830.5|14
1609238600000|2020-12-29 10:43:20|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|5
1609238610000|2020-12-29 10:43:30|4834.4|4831.6|4834.3|4831.5|4834.4|4831.6|4834.3|4831.5|3
1609238620000|2020-12-29 10:43:40|4833.4|4830.6|4833.3|4830.5|4833.4|4830.6|4833.1|4830.3|15
1609238640000|2020-12-29 10:44:00|||||||||5
1609238650000|2020-12-29 10:44:10|||||||||20
1609238660000|2020-12-29 10:44:20|4833.4|4830.6|4835.3|4832.5|4835.4|4832.6|4833.4|4830.6|20
1609238670000|2020-12-29 10:44:30|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.3|4832.5|4
1609238680000|2020-12-29 10:44:40|4835.3|4832.5|4835.5|4832.7|4835.5|4832.7|4834.4|4831.6|14
1609238690000|2020-12-29 10:44:50|4835.3|4832.5|4835.5|4832.7|4835.5|4832.7|4835.3|4832.5|1
1609238700000|2020-12-29 10:45:00|4835.3|4832.5|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|18
1609238710000|2020-12-29 10:45:10|4835.5|4832.7|4834.3|4831.5|4835.5|4832.7|4834.3|4831.5|14
1609238720000|2020-12-29 10:45:20|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.3|4831.5|2
1609238730000|2020-12-29 10:45:30|4834.3|4831.5|4835.5|4832.7|4835.5|4832.7|4834.3|4831.5|15
1609238740000|2020-12-29 10:45:40|4836.5|4833.7|4836.5|4833.7|4836.8|4834|4836.5|4833.7|24
1609238750000|2020-12-29 10:45:50|4837.3|4834.5|4836.5|4833.7|4837.3|4834.5|4836.3|4833.5|11
1609238760000|2020-12-29 10:46:00|4836.3|4833.5|4835.8|4833|4836.3|4833.5|4835.5|4832.7|15
1609238780000|2020-12-29 10:46:20|4836.3|4833.5|4836.5|4833.7|4836.5|4833.7|4836.3|4833.5|2
1609238790000|2020-12-29 10:46:30|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|9
1609238800000|2020-12-29 10:46:40|4838.3|4835.5|4838.3|4835.5|4838.5|4835.7|4838.3|4835.5|22
1609238810000|2020-12-29 10:46:50|4838.5|4835.7|4837.5|4834.7|4838.5|4835.7|4837.3|4834.5|5
1609238820000|2020-12-29 10:47:00|4837.6|4834.8|4838.3|4835.5|4838.3|4835.5|4837.6|4834.8|15
1609238830000|2020-12-29 10:47:10|4837.6|4834.8|4838.3|4835.5|4838.5|4835.7|4837.5|4834.7|13
1609238840000|2020-12-29 10:47:20|4837.8|4835|4839.3|4836.5|4839.3|4836.5|4837.5|4834.7|24
1609238850000|2020-12-29 10:47:30|4839.5|4836.7|4838.5|4835.7|4839.5|4836.7|4838.3|4835.5|12
1609238860000|2020-12-29 10:47:40|4838.3|4835.5|4838.5|4835.7|4838.6|4835.8|4837.6|4834.8|9
1609238870000|2020-12-29 10:47:50|||||||||2
1609238880000|2020-12-29 10:48:00|4838.3|4835.5|4837.5|4834.7|4838.3|4835.5|4837.5|4834.7|7
1609238890000|2020-12-29 10:48:10|4837.8|4835|4836.5|4833.7|4837.8|4835|4836.5|4833.7|21
1609238900000|2020-12-29 10:48:20|4836.3|4833.5|4835.5|4832.7|4836.5|4833.7|4835.5|4832.7|7
1609238910000|2020-12-29 10:48:30|4834.5|4831.7|4833.5|4830.7|4834.5|4831.7|4833.3|4830.5|12
1609238920000|2020-12-29 10:48:40|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.3|4829.5|16
1609238930000|2020-12-29 10:48:50|4832.5|4829.7|4832.6|4829.8|4832.6|4829.8|4832.5|4829.7|15
1609238940000|2020-12-29 10:49:00|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|21
1609238950000|2020-12-29 10:49:10|||||||||8
1609238960000|2020-12-29 10:49:20|4833.5|4830.7|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|15
1609238970000|2020-12-29 10:49:30|4833.5|4830.7|4833.5|4830.7|4833.6|4830.8|4832.8|4830|9
1609238980000|2020-12-29 10:49:40|4832.8|4830|4833.5|4830.7|4833.5|4830.7|4832.6|4829.8|32
1609238990000|2020-12-29 10:49:50|4833.6|4830.8|4833.5|4830.7|4834.3|4831.5|4833.5|4830.7|44
1609239000000|2020-12-29 10:50:00|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|5
1609239010000|2020-12-29 10:50:10|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4834|4831.2|9
1609239020000|2020-12-29 10:50:20|4834.1|4831.3|4834.5|4831.7|4834.5|4831.7|4834.1|4831.3|3
1609239030000|2020-12-29 10:50:30|4834.6|4831.8|4834.5|4831.7|4835|4832.2|4834.5|4831.7|8
1609239050000|2020-12-29 10:50:50|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|1
1609239060000|2020-12-29 10:51:00|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|3
1609239070000|2020-12-29 10:51:10|4834.6|4831.8|4834.5|4831.7|4834.6|4831.8|4834.5|4831.7|1
1609239080000|2020-12-29 10:51:20|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.5|4831.7|8
1609239090000|2020-12-29 10:51:30|4834.5|4831.7|4835.5|4832.7|4836.6|4833.8|4834.5|4831.7|29
1609239100000|2020-12-29 10:51:40|4835.6|4832.8|4835.5|4832.7|4835.6|4832.8|4834.6|4831.8|31
1609239110000|2020-12-29 10:51:50|4835.1|4832.3|4835.5|4832.7|4835.5|4832.7|4835|4832.2|4
1609239120000|2020-12-29 10:52:00|||||||||2
1609239130000|2020-12-29 10:52:10|||||||||7
1609239140000|2020-12-29 10:52:20|4835.8|4833|4836.5|4833.7|4836.5|4833.7|4835.5|4832.7|32
1609239150000|2020-12-29 10:52:30|||||||||14
1609239160000|2020-12-29 10:52:40|4836.3|4833.5|4836.3|4833.5|4836.5|4833.7|4835.5|4832.7|8
1609239170000|2020-12-29 10:52:50|4835.6|4832.8|4835.5|4832.7|4835.6|4832.8|4835.5|4832.7|11
1609239180000|2020-12-29 10:53:00|4836.3|4833.5|4837.5|4834.7|4837.5|4834.7|4836.3|4833.5|33
1609239190000|2020-12-29 10:53:10|4837.3|4834.5|4837.5|4834.7|4837.6|4834.8|4837.3|4834.5|8
1609239200000|2020-12-29 10:53:20|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|0
1609239210000|2020-12-29 10:53:30|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|2
1609239220000|2020-12-29 10:53:40|4837.6|4834.8|4837.5|4834.7|4837.6|4834.8|4837.5|4834.7|10
1609239230000|2020-12-29 10:53:50|||||||||1
1609239250000|2020-12-29 10:54:10|||||||||2
1609239260000|2020-12-29 10:54:20|4837.3|4834.5|4835.5|4832.7|4837.3|4834.5|4835.5|4832.7|28
1609239270000|2020-12-29 10:54:30|4836.3|4833.5|4836.5|4833.7|4836.5|4833.7|4836.3|4833.5|10
1609239280000|2020-12-29 10:54:40|4836.6|4833.8|4836.5|4833.7|4836.6|4833.8|4836.5|4833.7|9
1609239290000|2020-12-29 10:54:50|4836.6|4833.8|4835.5|4832.7|4837.5|4834.7|4835.5|4832.7|26
1609239300000|2020-12-29 10:55:00|4835.3|4832.5|4836.5|4833.7|4836.5|4833.7|4835.3|4832.5|13
1609239310000|2020-12-29 10:55:10|4836.3|4833.5|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|3
1609239320000|2020-12-29 10:55:20|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|0
1609239330000|2020-12-29 10:55:30|4836.8|4834|4836.6|4833.8|4837.3|4834.5|4836.5|4833.7|12
1609239340000|2020-12-29 10:55:40|4837|4834.2|4837.5|4834.7|4837.6|4834.8|4836.5|4833.7|27
1609239350000|2020-12-29 10:55:50|4837.3|4834.5|4837.3|4834.5|4837.5|4834.7|4836.5|4833.7|9
1609239360000|2020-12-29 10:56:00|4836.8|4834|4835|4832.2|4837.5|4834.7|4834.6|4831.8|56
1609239370000|2020-12-29 10:56:10|4834.6|4831.8|4833.5|4830.7|4834.6|4831.8|4832.5|4829.7|19
1609239380000|2020-12-29 10:56:20|4834.1|4831.3|4836.5|4833.7|4836.5|4833.7|4834.1|4831.3|41
1609239390000|2020-12-29 10:56:30|4836.6|4833.8|4836.5|4833.7|4836.6|4833.8|4836.3|4833.5|8
1609239410000|2020-12-29 10:56:50|||||||||1
1609239420000|2020-12-29 10:57:00|4836.3|4833.5|4836|4833.2|4836.3|4833.5|4836|4833.2|5
1609239430000|2020-12-29 10:57:10|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4835.6|4832.8|12
1609239440000|2020-12-29 10:57:20|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|1
1609239450000|2020-12-29 10:57:30|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|0
1609239460000|2020-12-29 10:57:40|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.5|4833.7|6
1609239470000|2020-12-29 10:57:50|4836.5|4833.7|4836.5|4833.7|4836.6|4833.8|4836.5|4833.7|5
1609239480000|2020-12-29 10:58:00|4836.6|4833.8|4836.5|4833.7|4836.6|4833.8|4836.5|4833.7|9
1609239490000|2020-12-29 10:58:10|4836.6|4833.8|4836.5|4833.7|4837.5|4834.7|4836.3|4833.5|42
1609239510000|2020-12-29 10:58:30|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.5|4833.7|1
1609239520000|2020-12-29 10:58:40|4836.5|4833.7|4836.5|4833.7|4837|4834.2|4836.5|4833.7|10
1609239530000|2020-12-29 10:58:50|4837.3|4834.5|4838.3|4835.5|4838.5|4835.7|4837.3|4834.5|25
1609239540000|2020-12-29 10:59:00|4838.5|4835.7|4838.5|4835.7|4839.3|4836.5|4838.3|4835.5|38
1609239550000|2020-12-29 10:59:10|4838.3|4835.5|4838.3|4835.5|4838.5|4835.7|4838.3|4835.5|10
1609239560000|2020-12-29 10:59:20|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|12
1609239570000|2020-12-29 10:59:30|4837.8|4835|4838.3|4835.5|4838.3|4835.5|4837.5|4834.7|12
1609239580000|2020-12-29 10:59:40|4837.6|4834.8|4838.3|4835.5|4838.3|4835.5|4837.5|4834.7|9
1609239590000|2020-12-29 10:59:50|4838|4835.2|4838.3|4835.5|4838.3|4835.5|4837.5|4834.7|6
1609239600000|2020-12-29 11:00:00|4837.5|4834.7|4838.5|4835.7|4838.5|4835.7|4837.3|4834.5|28
1609239610000|2020-12-29 11:00:10|4838.8|4836|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|38
1609239620000|2020-12-29 11:00:20|4839|4836.2|4840.3|4837.5|4840.5|4837.7|4839|4836.2|57
1609239630000|2020-12-29 11:00:30|4839.5|4836.7|4840.3|4837.5|4840.3|4837.5|4839.5|4836.7|16
1609239640000|2020-12-29 11:00:40|||||||||4
1609239650000|2020-12-29 11:00:50|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840.5|4837.7|29
1609239660000|2020-12-29 11:01:00|4839|4836.2|4838.3|4835.5|4839|4836.2|4836.5|4833.7|79
1609239670000|2020-12-29 11:01:10|4838.5|4835.7|4838.5|4835.7|4839.3|4836.5|4838.3|4835.5|12
1609239680000|2020-12-29 11:01:20|4838.6|4835.8|4839.5|4836.7|4839.5|4836.7|4838.6|4835.8|6
1609239690000|2020-12-29 11:01:30|4839.3|4836.5|4837.3|4834.5|4839.3|4836.5|4837.3|4834.5|7
1609239700000|2020-12-29 11:01:40|4837.5|4834.7|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|9
1609239710000|2020-12-29 11:01:50|4838.5|4835.7|4838.5|4835.7|4839.3|4836.5|4838.5|4835.7|3
1609239720000|2020-12-29 11:02:00|4838.3|4835.5|4838.5|4835.7|4838.5|4835.7|4838.3|4835.5|2
1609239730000|2020-12-29 11:02:10|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4838.8|4836|7
1609239740000|2020-12-29 11:02:20|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|5
1609239750000|2020-12-29 11:02:30|4839.5|4836.7|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|34
1609239760000|2020-12-29 11:02:40|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|1
1609239770000|2020-12-29 11:02:50|4837.5|4834.7|4835.3|4832.5|4837.5|4834.7|4835.3|4832.5|34
1609239780000|2020-12-29 11:03:00|4835.5|4832.7|4835.5|4832.7|4836.1|4833.3|4835.3|4832.5|28
1609239790000|2020-12-29 11:03:10|4835.8|4833|4835.5|4832.7|4835.8|4833|4834.5|4831.7|32
1609239800000|2020-12-29 11:03:20|||||||||8
1609239810000|2020-12-29 11:03:30|4836.3|4833.5|4835.5|4832.7|4836.3|4833.5|4835.5|4832.7|27
1609239820000|2020-12-29 11:03:40|4835.3|4832.5|4833.5|4830.7|4835.5|4832.7|4833.3|4830.5|30
1609239830000|2020-12-29 11:03:50|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.8|4831|10
1609239840000|2020-12-29 11:04:00|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|40
1609239850000|2020-12-29 11:04:10|4835.5|4832.7|4835.8|4833|4836.3|4833.5|4835.5|4832.7|9
1609239860000|2020-12-29 11:04:20|4835.5|4832.7|4835.8|4833|4836.3|4833.5|4835.5|4832.7|5
1609239870000|2020-12-29 11:04:30|4835.5|4832.7|4836.3|4833.5|4836.5|4833.7|4835.5|4832.7|27
1609239880000|2020-12-29 11:04:40|4837.3|4834.5|4837.5|4834.7|4837.5|4834.7|4837.3|4834.5|3
1609239890000|2020-12-29 11:04:50|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4836.5|4833.7|11
1609239900000|2020-12-29 11:05:00|4837.5|4834.7|4837.3|4834.5|4837.5|4834.7|4837.1|4834.3|5
1609239910000|2020-12-29 11:05:10|4836.8|4834|4837.5|4834.7|4837.5|4834.7|4836.5|4833.7|9
1609239920000|2020-12-29 11:05:20|4837.3|4834.5|4837.5|4834.7|4837.8|4835|4837|4834.2|33
1609239930000|2020-12-29 11:05:30|4837.8|4835|4838.5|4835.7|4839.1|4836.3|4837.8|4835|13
1609239940000|2020-12-29 11:05:40|4838.3|4835.5|4838.3|4835.5|4838.5|4835.7|4838.3|4835.5|3
1609239950000|2020-12-29 11:05:50|4838|4835.2|4837.5|4834.7|4838.5|4835.7|4837.5|4834.7|7
1609239960000|2020-12-29 11:06:00|4838.3|4835.5|4835.3|4832.5|4838.3|4835.5|4835.3|4832.5|16
1609239970000|2020-12-29 11:06:10|4834.6|4831.8|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|8
1609239980000|2020-12-29 11:06:20|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4833.5|4830.7|25
1609239990000|2020-12-29 11:06:30|4834.3|4831.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|4
1609240000000|2020-12-29 11:06:40|4834.5|4831.7|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|33
1609240010000|2020-12-29 11:06:50|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|4
1609240020000|2020-12-29 11:07:00|4834|4831.2|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|6
1609240030000|2020-12-29 11:07:10|4833.3|4830.5|4833.5|4830.7|4834.1|4831.3|4833.3|4830.5|29
1609240040000|2020-12-29 11:07:20|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|15
1609240050000|2020-12-29 11:07:30|4833.6|4830.8|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|16
1609240060000|2020-12-29 11:07:40|||||||||2
1609240070000|2020-12-29 11:07:50|4834.5|4831.7|4834.5|4831.7|4835.3|4832.5|4834.3|4831.5|25
1609240080000|2020-12-29 11:08:00|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|26
1609240090000|2020-12-29 11:08:10|4835.5|4832.7|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|29
1609240100000|2020-12-29 11:08:20|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|2
1609240110000|2020-12-29 11:08:30|4835.3|4832.5|4834.8|4832|4836.3|4833.5|4834.6|4831.8|24
1609240120000|2020-12-29 11:08:40|4835.3|4832.5|4834.5|4831.7|4835.3|4832.5|4834.3|4831.5|9
1609240130000|2020-12-29 11:08:50|4834.3|4831.5|4833.5|4830.7|4834.3|4831.5|4833.5|4830.7|2
1609240140000|2020-12-29 11:09:00|4832.3|4829.5|4831.5|4828.7|4832.5|4829.7|4831.3|4828.5|28
1609240150000|2020-12-29 11:09:10|4831.3|4828.5|4831.5|4828.7|4831.6|4828.8|4830.3|4827.5|32
1609240160000|2020-12-29 11:09:20|4832.3|4829.5|4832.5|4829.7|4832.5|4829.7|4832.3|4829.5|7
1609240170000|2020-12-29 11:09:30|||||||||10
1609240180000|2020-12-29 11:09:40|4832.3|4829.5|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|7
1609240190000|2020-12-29 11:09:50|4832.3|4829.5|4832.5|4829.7|4832.5|4829.7|4832.3|4829.5|12
1609240200000|2020-12-29 11:10:00|4832.3|4829.5|4832.5|4829.7|4832.5|4829.7|4832.3|4829.5|9
1609240210000|2020-12-29 11:10:10|4831.6|4828.8|4831.3|4828.5|4831.6|4828.8|4831.3|4828.5|11
1609240220000|2020-12-29 11:10:20|4830.5|4827.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|25
1609240230000|2020-12-29 11:10:30|4832.3|4829.5|4832|4829.2|4832.5|4829.7|4832|4829.2|8
1609240240000|2020-12-29 11:10:40|4832.3|4829.5|4829.5|4826.7|4832.3|4829.5|4829.5|4826.7|48
1609240250000|2020-12-29 11:10:50|||||||||7
1609240260000|2020-12-29 11:11:00|4829.8|4827|4829.6|4826.8|4830.3|4827.5|4829.5|4826.7|31
1609240270000|2020-12-29 11:11:10|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.3|4826.5|7
1609240280000|2020-12-29 11:11:20|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|13
1609240290000|2020-12-29 11:11:30|4830.5|4827.7|4830|4827.2|4830.5|4827.7|4830|4827.2|13
1609240300000|2020-12-29 11:11:40|4830.3|4827.5|4830.5|4827.7|4830.5|4827.7|4830|4827.2|11
1609240310000|2020-12-29 11:11:50|4830.3|4827.5|4832.5|4829.7|4832.5|4829.7|4830.3|4827.5|73
1609240320000|2020-12-29 11:12:00|||||||||15
1609240330000|2020-12-29 11:12:10|||||||||3
1609240340000|2020-12-29 11:12:20|4832|4829.2|4831.5|4828.7|4832.1|4829.3|4831.5|4828.7|15
1609240350000|2020-12-29 11:12:30|4831.6|4828.8|4829.5|4826.7|4832.3|4829.5|4829.3|4826.5|39
1609240360000|2020-12-29 11:12:40|||||||||1
1609282800000|2020-12-29 23:00:00|4818.4|4815.6|4819.3|4816.5|4819.4|4816.6|4818.4|4815.6|10
1609282810000|2020-12-29 23:00:10|4818.9|4816.1|4820.8|4818|4820.8|4818|4818.9|4816.1|17
1609282820000|2020-12-29 23:00:20|4820.9|4818.1|4821.5|4818.7|4822.6|4819.7|4820.9|4818.1|42
1609282830000|2020-12-29 23:00:30|4821.3|4818.5|4820.3|4817.5|4821.3|4818.5|4819.3|4816.5|14
1609282840000|2020-12-29 23:00:40|4820.5|4817.7|4819.3|4816.5|4821|4818.2|4819.3|4816.5|7
1609282850000|2020-12-29 23:00:50|4819|4816.2|4819|4816.2|4819|4816.2|4818|4815.2|7
1609282860000|2020-12-29 23:01:00|4818.8|4816|4817.6|4814.8|4818.8|4816|4817.6|4814.8|31
1609282870000|2020-12-29 23:01:10|4818.4|4815.6|4819.6|4816.8|4819.6|4816.8|4817.6|4814.8|58
1609282880000|2020-12-29 23:01:20|4819.3|4816.5|4819.1|4816.3|4819.4|4816.6|4819.1|4816.3|4
1609282890000|2020-12-29 23:01:30|4818.6|4815.8|4819.6|4816.8|4819.6|4816.8|4818.6|4815.8|9
1609282900000|2020-12-29 23:01:40|||||||||8
1609282910000|2020-12-29 23:01:50|4819.8|4817|4820.1|4817.3|4821.6|4818.8|4819.6|4816.8|61
1609282920000|2020-12-29 23:02:00|4819.8|4817|4820.1|4817.3|4820.1|4817.3|4819.6|4816.8|5
1609282930000|2020-12-29 23:02:10|4819.8|4817|4822.1|4819.3|4822.2|4819.3|4819.6|4816.8|37
1609282940000|2020-12-29 23:02:20|4821.8|4819|4822.1|4819.3|4822.1|4819.3|4821.6|4818.8|5
1609282950000|2020-12-29 23:02:30|||||||||2
1609282960000|2020-12-29 23:02:40|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4
1609282980000|2020-12-29 23:03:00|4822.8|4820|4822.8|4820|4823.6|4820.8|4822.8|4820|14
1609282990000|2020-12-29 23:03:10|4823|4820.2|4823.6|4820.8|4823.6|4820.8|4822.8|4820|8
1609283000000|2020-12-29 23:03:20|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|34
1609283010000|2020-12-29 23:03:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|3
1609283020000|2020-12-29 23:03:40|||||||||2
1609283030000|2020-12-29 23:03:50|4823.8|4821|4823.8|4821|4824.6|4821.8|4823.8|4821|10
1609283040000|2020-12-29 23:04:00|4823.1|4820.3|4822.6|4819.8|4823.1|4820.3|4822.6|4819.8|4
1609283050000|2020-12-29 23:04:10|4823.1|4820.3|4823.6|4820.8|4823.6|4820.8|4823.1|4820.3|6
1609283060000|2020-12-29 23:04:20|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|4823.9|4821.1|8
1609283070000|2020-12-29 23:04:30|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|1
1609283080000|2020-12-29 23:04:40|4823.2|4820.4|4822.6|4819.8|4823.2|4820.4|4822.6|4819.8|3
1609283090000|2020-12-29 23:04:50|4822.9|4820.1|4822.9|4820.1|4823.4|4820.6|4822.6|4819.8|7
1609283100000|2020-12-29 23:05:00|4822.6|4819.8|4823.6|4820.8|4823.6|4820.8|4822.6|4819.8|12
1609283110000|2020-12-29 23:05:10|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|2
1609283120000|2020-12-29 23:05:20|||||||||3
1609283130000|2020-12-29 23:05:30|4822.3|4819.5|4822.6|4819.8|4822.6|4819.8|4821.8|4819|7
1609283140000|2020-12-29 23:05:40|4821.9|4819.1|4821.6|4818.8|4821.9|4819.1|4821.6|4818.8|6
1609283150000|2020-12-29 23:05:50|||||||||4
1609283160000|2020-12-29 23:06:00|4821.3|4818.5|4821.6|4818.8|4821.6|4818.8|4821.1|4818.3|2
1609283170000|2020-12-29 23:06:10|4821.2|4818.4|4820.6|4817.8|4821.2|4818.4|4820.6|4817.8|3
1609283180000|2020-12-29 23:06:20|4821.1|4818.3|4821.6|4818.8|4821.6|4818.8|4820.6|4817.8|16
1609283190000|2020-12-29 23:06:30|||||||||1
1609283200000|2020-12-29 23:06:40|4821.3|4818.5|4821.6|4818.8|4821.6|4818.8|4820.8|4818|3
1609283210000|2020-12-29 23:06:50|||||||||4
1609283220000|2020-12-29 23:07:00|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|3
1609283230000|2020-12-29 23:07:10|4821.8|4819|4821.6|4818.8|4821.8|4819|4821.6|4818.8|1
1609283250000|2020-12-29 23:07:30|4822.1|4819.3|4822.3|4819.5|4822.3|4819.5|4822.1|4819.3|3
1609283260000|2020-12-29 23:07:40|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|3
1609283270000|2020-12-29 23:07:50|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|2
1609283280000|2020-12-29 23:08:00|4821.9|4819.1|4821.1|4818.3|4822.3|4819.5|4820.6|4817.8|17
1609283290000|2020-12-29 23:08:10|4821.3|4818.5|4820.6|4817.8|4821.6|4818.8|4820.6|4817.8|4
1609283300000|2020-12-29 23:08:20|||||||||2
1609283320000|2020-12-29 23:08:40|||||||||6
1609283330000|2020-12-29 23:08:50|4820.3|4817.5|4820.3|4817.5|4820.3|4817.5|4820|4817.2|5
1609283340000|2020-12-29 23:09:00|4820.6|4817.8|4820.3|4817.5|4820.6|4817.8|4820.3|4817.5|2
1609283350000|2020-12-29 23:09:10|4820|4817.2|4820.3|4817.5|4820.3|4817.5|4819.8|4817|1
1609283360000|2020-12-29 23:09:20|4820.6|4817.8|4820.3|4817.5|4820.6|4817.8|4820.3|4817.5|4
1609283370000|2020-12-29 23:09:30|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|0
1609283380000|2020-12-29 23:09:40|4820.3|4817.5|4821.6|4818.8|4821.6|4818.8|4820.3|4817.5|11
1609283390000|2020-12-29 23:09:50|4821.1|4818.3|4821.8|4819|4821.8|4819|4821.1|4818.3|4
1609283400000|2020-12-29 23:10:00|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|8
1609283410000|2020-12-29 23:10:10|||||||||4
1609283420000|2020-12-29 23:10:20|||||||||1
1609283430000|2020-12-29 23:10:30|4821|4818.2|4820.6|4817.8|4821|4818.2|4820.6|4817.8|4
1609283440000|2020-12-29 23:10:40|||||||||1
1609283460000|2020-12-29 23:11:00|4820.3|4817.5|4820.3|4817.5|4820.3|4817.5|4820.3|4817.5|14
1609283470000|2020-12-29 23:11:10|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|0
1609283480000|2020-12-29 23:11:20|4820.1|4817.3|4820.6|4817.8|4820.6|4817.8|4820.1|4817.3|2
1609283490000|2020-12-29 23:11:30|||||||||5
1609283500000|2020-12-29 23:11:40|4820.8|4818|4820.8|4818|4820.8|4818|4820.8|4818|2
1609283510000|2020-12-29 23:11:50|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|3
1609283520000|2020-12-29 23:12:00|4820.3|4817.5|4820.6|4817.8|4820.9|4818.1|4820.3|4817.5|15
1609283530000|2020-12-29 23:12:10|4819.6|4816.8|4819.6|4816.8|4819.6|4816.8|4819.6|4816.8|16
1609283540000|2020-12-29 23:12:20|4819|4816.2|4819.3|4816.5|4819.6|4816.8|4818.8|4816|21
1609283550000|2020-12-29 23:12:30|4818.8|4816|4818.6|4815.8|4818.8|4816|4818|4815.2|6
1609283560000|2020-12-29 23:12:40|4818.1|4815.3|4817.6|4814.8|4818.1|4815.3|4817.6|4814.8|14
1609283580000|2020-12-29 23:13:00|4817.3|4814.5|4817.6|4814.8|4817.6|4814.8|4816.8|4814|8
1609283590000|2020-12-29 23:13:10|||||||||4
1609283600000|2020-12-29 23:13:20|||||||||2
1609283620000|2020-12-29 23:13:40|4817.8|4815|4818.6|4815.8|4818.6|4815.8|4817.8|4815|5
1609283630000|2020-12-29 23:13:50|4818|4815.2|4817.6|4814.8|4818|4815.2|4817.6|4814.8|3
1609283640000|2020-12-29 23:14:00|4818|4815.2|4818.6|4815.8|4818.6|4815.8|4818|4815.2|2
1609283650000|2020-12-29 23:14:10|4817.6|4814.8|4817.6|4814.8|4817.6|4814.8|4817.6|4814.8|2
1609283660000|2020-12-29 23:14:20|4817.9|4815.1|4817.6|4814.8|4818.1|4815.3|4817.6|4814.8|3
1609283680000|2020-12-29 23:14:40|||||||||1
1609283690000|2020-12-29 23:14:50|4817.9|4815.1|4817.6|4814.8|4817.9|4815.1|4817.6|4814.8|13
1609283700000|2020-12-29 23:15:00|||||||||1
1609283720000|2020-12-29 23:15:20|||||||||2
1609283740000|2020-12-29 23:15:40|||||||||4
1609283750000|2020-12-29 23:15:50|4818.1|4815.3|4817.6|4814.8|4818.1|4815.3|4817.6|4814.8|1
1609283760000|2020-12-29 23:16:00|4818.3|4815.5|4818.6|4815.8|4818.6|4815.8|4818.3|4815.5|0
1609283770000|2020-12-29 23:16:10|4817.6|4814.8|4817.6|4814.8|4818.6|4815.8|4817.6|4814.8|6
1609283780000|2020-12-29 23:16:20|4818.1|4815.3|4817.6|4814.8|4818.1|4815.3|4817.6|4814.8|2
1609283790000|2020-12-29 23:16:30|||||||||2
1609283800000|2020-12-29 23:16:40|||||||||3
1609283810000|2020-12-29 23:16:50|4818.1|4815.3|4817.6|4814.8|4818.6|4815.8|4817.6|4814.8|2
1609283820000|2020-12-29 23:17:00|4818.2|4815.4|4818.6|4815.8|4818.6|4815.8|4818.2|4815.4|2
1609283840000|2020-12-29 23:17:20|||||||||22
1609283870000|2020-12-29 23:17:50|4818.4|4815.6|4818.6|4815.8|4818.6|4815.8|4817.8|4815|15
1609283880000|2020-12-29 23:18:00|||||||||1
1609283900000|2020-12-29 23:18:20|||||||||1
1609283930000|2020-12-29 23:18:50|||||||||2
1609283940000|2020-12-29 23:19:00|||||||||1
1609283960000|2020-12-29 23:19:20|||||||||1
1609283970000|2020-12-29 23:19:30|||||||||1
1609283980000|2020-12-29 23:19:40|||||||||1
1609283990000|2020-12-29 23:19:50|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|0
1609284010000|2020-12-29 23:20:10|||||||||1
1609284020000|2020-12-29 23:20:20|||||||||1
1609284030000|2020-12-29 23:20:30|4818.6|4815.8|4818.6|4815.8|4818.6|4815.8|4818.6|4815.8|2
1609284040000|2020-12-29 23:20:40|4817.8|4815|4817.8|4815|4817.8|4815|4817.8|4815|7
1609284050000|2020-12-29 23:20:50|||||||||1
1609284060000|2020-12-29 23:21:00|||||||||1
1609284070000|2020-12-29 23:21:10|||||||||2
1609284080000|2020-12-29 23:21:20|||||||||1
1609284090000|2020-12-29 23:21:30|4818.4|4815.6|4818.6|4815.8|4818.6|4815.8|4818.4|4815.6|32
1609284120000|2020-12-29 23:22:00|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|0
1609284130000|2020-12-29 23:22:10|4818.6|4815.8|4818.6|4815.8|4818.6|4815.8|4818.6|4815.8|0
1609284160000|2020-12-29 23:22:40|||||||||2
1609284200000|2020-12-29 23:23:20|||||||||1
1609284230000|2020-12-29 23:23:50|4818|4815.2|4813|4810.2|4818.6|4815.8|4812|4809.2|143
1609284240000|2020-12-29 23:24:00|4812.8|4810|4812.8|4810|4813|4810.2|4812|4809.2|15
1609284250000|2020-12-29 23:24:10|4813|4810.2|4813.8|4811|4813.8|4811|4812.8|4810|13
1609284260000|2020-12-29 23:24:20|4814|4811.2|4814.3|4811.5|4815|4812.2|4814|4811.2|17
1609284270000|2020-12-29 23:24:30|4814|4811.2|4815|4812.2|4815|4812.2|4814|4811.2|3
1609284280000|2020-12-29 23:24:40|4814.8|4812|4815|4812.2|4815|4812.2|4814.8|4812|0
1609284290000|2020-12-29 23:24:50|4815.3|4812.5|4815|4812.2|4815.3|4812.5|4815|4812.2|3
1609284300000|2020-12-29 23:25:00|4814.6|4811.8|4813.6|4810.8|4814.6|4811.8|4813.6|4810.8|8
1609284310000|2020-12-29 23:25:10|||||||||2
1609284320000|2020-12-29 23:25:20|||||||||1
1609284340000|2020-12-29 23:25:40|4814.3|4811.5|4814.6|4811.8|4814.8|4812|4814.3|4811.5|2
1609284380000|2020-12-29 23:26:20|4814.8|4812|4813|4810.2|4814.8|4812|4813|4810.2|12
1609284390000|2020-12-29 23:26:30|4813.6|4810.8|4814|4811.2|4814|4811.2|4813.6|4810.8|4
1609284400000|2020-12-29 23:26:40|||||||||2
1609284410000|2020-12-29 23:26:50|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|4814.6|4811.8|35
1609284420000|2020-12-29 23:27:00|||||||||2
1609284430000|2020-12-29 23:27:10|4814.8|4812|4814.8|4812|4814.8|4812|4814.8|4812|0
1609284440000|2020-12-29 23:27:20|4815.5|4812.7|4815.1|4812.3|4815.5|4812.7|4814.6|4811.8|3
1609284450000|2020-12-29 23:27:30|4814.6|4811.8|4815|4812.2|4815.6|4812.8|4814.6|4811.8|16
1609284460000|2020-12-29 23:27:40|||||||||1
1609284470000|2020-12-29 23:27:50|4815.3|4812.5|4816.3|4813.5|4816.3|4813.5|4815.3|4812.5|4
1609284480000|2020-12-29 23:28:00|4816|4813.2|4816|4813.2|4816|4813.2|4816|4813.2|0
1609284490000|2020-12-29 23:28:10|4816.1|4813.3|4816|4813.2|4816.8|4814|4816|4813.2|8
1609284500000|2020-12-29 23:28:20|||||||||1
1609284510000|2020-12-29 23:28:30|||||||||1
1609284570000|2020-12-29 23:29:30|||||||||2
1609284590000|2020-12-29 23:29:50|||||||||2
1609284600000|2020-12-29 23:30:00|4815.6|4812.8|4816|4813.2|4816.6|4813.8|4815|4812.2|8
1609284630000|2020-12-29 23:30:30|4816.8|4814|4816|4813.2|4816.8|4814|4816|4813.2|6
1609284640000|2020-12-29 23:30:40|||||||||1
1609284650000|2020-12-29 23:30:50|4815.8|4813|4815.8|4813|4815.8|4813|4815.8|4813|1
1609284660000|2020-12-29 23:31:00|4816|4813.2|4816|4813.2|4816|4813.2|4816|4813.2|1
1609284690000|2020-12-29 23:31:30|4816.3|4813.5|4817|4814.2|4817|4814.2|4816|4813.2|7
1609284700000|2020-12-29 23:31:40|4816.8|4814|4816.8|4814|4816.8|4814|4816.8|4814|0
1609284710000|2020-12-29 23:31:50|4817|4814.2|4816.8|4814|4817|4814.2|4816.8|4814|0
1609284720000|2020-12-29 23:32:00|||||||||1
1609284730000|2020-12-29 23:32:10|4816.1|4813.3|4816|4813.2|4816.1|4813.3|4816|4813.2|1
1609284740000|2020-12-29 23:32:20|||||||||1
1609284750000|2020-12-29 23:32:30|4816.6|4813.8|4817|4814.2|4817|4814.2|4816.6|4813.8|4
1609284760000|2020-12-29 23:32:40|4817.8|4815|4817.3|4814.5|4817.8|4815|4817|4814.2|4
1609284770000|2020-12-29 23:32:50|4817.6|4814.8|4817.8|4815|4817.8|4815|4817.6|4814.8|0
1609284780000|2020-12-29 23:33:00|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|3
1609284800000|2020-12-29 23:33:20|||||||||2
1609284820000|2020-12-29 23:33:40|4817|4814.2|4817.3|4814.5|4817.3|4814.5|4817|4814.2|7
1609284830000|2020-12-29 23:33:50|4817|4814.2|4817.8|4815|4817.8|4815|4817|4814.2|0
1609284840000|2020-12-29 23:34:00|4817|4814.2|4817.8|4815|4817.8|4815|4817|4814.2|1
1609284870000|2020-12-29 23:34:30|||||||||1
1609284890000|2020-12-29 23:34:50|||||||||1
1609284900000|2020-12-29 23:35:00|4817.6|4814.8|4816.8|4814|4817.6|4814.8|4816.8|4814|6
1609284920000|2020-12-29 23:35:20|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|0
1609284930000|2020-12-29 23:35:30|4816.8|4814|4817|4814.2|4817|4814.2|4816.8|4814|2
1609284940000|2020-12-29 23:35:40|||||||||2
1609284950000|2020-12-29 23:35:50|4816.8|4814|4817|4814.2|4817|4814.2|4816.8|4814|1
1609284960000|2020-12-29 23:36:00|||||||||1
1609284970000|2020-12-29 23:36:10|||||||||1
1609284980000|2020-12-29 23:36:20|4817.1|4814.3|4817.8|4815|4817.8|4815|4817.1|4814.3|10
1609284990000|2020-12-29 23:36:30|||||||||1
1609285010000|2020-12-29 23:36:50|4817.6|4814.8|4818|4815.2|4818|4815.2|4816.8|4814|9
1609285020000|2020-12-29 23:37:00|||||||||3
1609285050000|2020-12-29 23:37:30|4818.3|4815.5|4818.8|4816|4819|4816.2|4818.3|4815.5|5
1609285060000|2020-12-29 23:37:40|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|1
1609285070000|2020-12-29 23:37:50|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|8
1609285120000|2020-12-29 23:38:40|||||||||1
1609285130000|2020-12-29 23:38:50|||||||||1
1609285140000|2020-12-29 23:39:00|||||||||2
1609285160000|2020-12-29 23:39:20|||||||||1
1609285170000|2020-12-29 23:39:30|4819.3|4816.5|4819.3|4816.5|4819.3|4816.5|4819.3|4816.5|4
1609285180000|2020-12-29 23:39:40|4819.8|4817|4820|4817.2|4820|4817.2|4819.8|4817|1
1609285190000|2020-12-29 23:39:50|||||||||1
1609285200000|2020-12-29 23:40:00|||||||||2
1609285210000|2020-12-29 23:40:10|||||||||2
1609285220000|2020-12-29 23:40:20|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|0
1609285230000|2020-12-29 23:40:30|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|0
1609285240000|2020-12-29 23:40:40|4820|4817.2|4820|4817.2|4820|4817.2|4820|4817.2|3
1609285250000|2020-12-29 23:40:50|4819.3|4816.5|4819|4816.2|4819.3|4816.5|4819|4816.2|6
1609285260000|2020-12-29 23:41:00|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|1
1609285270000|2020-12-29 23:41:10|4818.5|4815.7|4818|4815.2|4818.5|4815.7|4818|4815.2|6
1609285280000|2020-12-29 23:41:20|4818.3|4815.5|4819|4816.2|4819|4816.2|4818.3|4815.5|2
1609285290000|2020-12-29 23:41:30|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|0
1609285310000|2020-12-29 23:41:50|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|1
1609285320000|2020-12-29 23:42:00|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|0
1609285370000|2020-12-29 23:42:50|||||||||1
1609285380000|2020-12-29 23:43:00|||||||||1
1609285400000|2020-12-29 23:43:20|||||||||2
1609285410000|2020-12-29 23:43:30|||||||||1
1609285430000|2020-12-29 23:43:50|||||||||1
1609285440000|2020-12-29 23:44:00|4818.6|4815.8|4818|4815.2|4818.6|4815.8|4818|4815.2|7
1609285450000|2020-12-29 23:44:10|4817.8|4815|4817|4814.2|4817.8|4815|4817|4814.2|5
1609285460000|2020-12-29 23:44:20|||||||||1
1609285470000|2020-12-29 23:44:30|||||||||2
1609285480000|2020-12-29 23:44:40|||||||||5
1609285490000|2020-12-29 23:44:50|||||||||1
1609285500000|2020-12-29 23:45:00|||||||||1
1609285510000|2020-12-29 23:45:10|||||||||3
1609285520000|2020-12-29 23:45:20|||||||||1
1609285530000|2020-12-29 23:45:30|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|6
1609285550000|2020-12-29 23:45:50|4817.8|4815|4817.8|4815|4817.8|4815|4817.8|4815|2
1609285560000|2020-12-29 23:46:00|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|1
1609285580000|2020-12-29 23:46:20|4818.3|4815.5|4818.8|4816|4819|4816.2|4818.3|4815.5|3
1609285590000|2020-12-29 23:46:30|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|1
1609285600000|2020-12-29 23:46:40|4818.2|4815.4|4818|4815.2|4818.2|4815.4|4818|4815.2|5
1609285610000|2020-12-29 23:46:50|4817.7|4814.9|4818|4815.2|4818|4815.2|4817.2|4814.4|17
1609285630000|2020-12-29 23:47:10|||||||||1
1609285660000|2020-12-29 23:47:40|||||||||3
1609285680000|2020-12-29 23:48:00|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|6
1609285690000|2020-12-29 23:48:10|4818.5|4815.7|4818.2|4815.4|4818.5|4815.7|4818.2|4815.4|4
1609285700000|2020-12-29 23:48:20|4818|4815.2|4818|4815.2|4818|4815.2|4817.8|4815|2
1609285710000|2020-12-29 23:48:30|||||||||2
1609285730000|2020-12-29 23:48:50|||||||||1
1609285740000|2020-12-29 23:49:00|||||||||1
1609285760000|2020-12-29 23:49:20|4817.8|4815|4818|4815.2|4818|4815.2|4817.8|4815|1
1609285770000|2020-12-29 23:49:30|4817.8|4815|4818.8|4816|4818.8|4816|4817.8|4815|4
1609285810000|2020-12-29 23:50:10|||||||||1
1609285820000|2020-12-29 23:50:20|4819|4816.2|4819|4816.2|4819|4816.2|4818.8|4816|1
1609285830000|2020-12-29 23:50:30|||||||||3
1609285840000|2020-12-29 23:50:40|||||||||2
1609285850000|2020-12-29 23:50:50|||||||||2
1609285860000|2020-12-29 23:51:00|4818.8|4816|4819|4816.2|4819|4816.2|4818.2|4815.4|11
1609285880000|2020-12-29 23:51:20|||||||||3
1609285910000|2020-12-29 23:51:50|4819.2|4816.4|4819|4816.2|4819.2|4816.4|4819|4816.2|7
1609285920000|2020-12-29 23:52:00|4819.3|4816.5|4820|4817.2|4820|4817.2|4819.3|4816.5|2
1609285940000|2020-12-29 23:52:20|||||||||2
1609285960000|2020-12-29 23:52:40|||||||||3
1609285970000|2020-12-29 23:52:50|||||||||1
1609285980000|2020-12-29 23:53:00|4819.3|4816.5|4819|4816.2|4819.3|4816.5|4819|4816.2|10
1609285990000|2020-12-29 23:53:10|4818.8|4816|4817.2|4814.4|4819|4816.2|4817.2|4814.4|21
1609286000000|2020-12-29 23:53:20|4817|4814.2|4817.2|4814.4|4817.2|4814.4|4817|4814.2|1
1609286010000|2020-12-29 23:53:30|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|0
1609286020000|2020-12-29 23:53:40|||||||||1
1609286030000|2020-12-29 23:53:50|||||||||3
1609286040000|2020-12-29 23:54:00|||||||||1
1609286050000|2020-12-29 23:54:10|||||||||1
1609286060000|2020-12-29 23:54:20|||||||||1
1609286070000|2020-12-29 23:54:30|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|3
1609286080000|2020-12-29 23:54:40|||||||||1
1609286100000|2020-12-29 23:55:00|||||||||1
1609286110000|2020-12-29 23:55:10|4818.3|4815.5|4819|4816.2|4819|4816.2|4818.3|4815.5|4
1609286130000|2020-12-29 23:55:30|||||||||1
1609286140000|2020-12-29 23:55:40|||||||||1
1609286160000|2020-12-29 23:56:00|||||||||1
1609286190000|2020-12-29 23:56:30|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|0
1609286200000|2020-12-29 23:56:40|||||||||1
1609286210000|2020-12-29 23:56:50|4818.2|4815.4|4818.8|4816|4818.8|4816|4818.2|4815.4|5
1609286220000|2020-12-29 23:57:00|4819|4816.2|4818|4815.2|4819|4816.2|4818|4815.2|5
1609286250000|2020-12-29 23:57:30|||||||||2
1609286270000|2020-12-29 23:57:50|||||||||1
1609286290000|2020-12-29 23:58:10|4817.8|4815|4818|4815.2|4818|4815.2|4817.2|4814.4|5
1609286320000|2020-12-29 23:58:40|||||||||1
1609286330000|2020-12-29 23:58:50|||||||||2
1609286340000|2020-12-29 23:59:00|4817.8|4815|4817.8|4815|4817.8|4815|4817.8|4815|0
1609286350000|2020-12-29 23:59:10|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|0
1609286380000|2020-12-29 23:59:40|4817.3|4814.5|4817|4814.2|4817.3|4814.5|4817|4814.2|4
1609286390000|2020-12-29 23:59:50|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4816.3|4813.5|4
1609286400000|2020-12-30 00:00:00|4816.2|4813.4|4815.8|4813|4816.8|4814|4815.8|4813|9
1609286410000|2020-12-30 00:00:10|4816|4813.2|4816|4813.2|4816|4813.2|4816|4813.2|1
1609286420000|2020-12-30 00:00:20|4815.8|4813|4816|4813.2|4816|4813.2|4815.8|4813|0
1609286430000|2020-12-30 00:00:30|4815.8|4813|4816|4813.2|4816|4813.2|4815.8|4813|3
1609286440000|2020-12-30 00:00:40|4815.8|4813|4813.3|4810.5|4815.8|4813|4813|4810.2|36
1609286450000|2020-12-30 00:00:50|4813.6|4810.8|4814|4811.2|4814.8|4812|4813|4810.2|14
1609286460000|2020-12-30 00:01:00|4813.3|4810.5|4813|4810.2|4813.3|4810.5|4812.8|4810|4
1609286470000|2020-12-30 00:01:10|4813.3|4810.5|4813.6|4810.8|4813.6|4810.8|4813.3|4810.5|7
1609286480000|2020-12-30 00:01:20|4813.8|4811|4813|4810.2|4814|4811.2|4812.8|4810|10
1609286490000|2020-12-30 00:01:30|4812.8|4810|4813|4810.2|4813.8|4811|4812.8|4810|6
1609286500000|2020-12-30 00:01:40|4813.3|4810.5|4813.8|4811|4813.8|4811|4813.3|4810.5|2
1609286510000|2020-12-30 00:01:50|4813.2|4810.4|4812.8|4810|4813.2|4810.4|4812.8|4810|8
1609286520000|2020-12-30 00:02:00|4812.6|4809.8|4810.8|4808|4812.6|4809.8|4810|4807.2|38
1609286530000|2020-12-30 00:02:10|4811|4808.2|4810|4807.2|4811|4808.2|4810|4807.2|15
1609286540000|2020-12-30 00:02:20|4810.8|4808|4810.8|4808|4810.8|4808|4810|4807.2|7
1609286550000|2020-12-30 00:02:30|4811|4808.2|4811|4808.2|4811|4808.2|4810.8|4808|1
1609286560000|2020-12-30 00:02:40|4810.8|4808|4811|4808.2|4811|4808.2|4810.8|4808|2
1609286570000|2020-12-30 00:02:50|4810.8|4808|4811|4808.2|4811|4808.2|4810.8|4808|5
1609286580000|2020-12-30 00:03:00|4810.3|4807.5|4811|4808.2|4811|4808.2|4810|4807.2|22
1609286590000|2020-12-30 00:03:10|4810.8|4808|4811|4808.2|4811|4808.2|4810.8|4808|1
1609286600000|2020-12-30 00:03:20|||||||||3
1609286610000|2020-12-30 00:03:30|4811.5|4808.7|4811.3|4808.5|4812|4809.2|4811|4808.2|17
1609286620000|2020-12-30 00:03:40|4811.5|4808.7|4811.3|4808.5|4812|4809.2|4811|4808.2|8
1609286630000|2020-12-30 00:03:50|4811.8|4809|4812|4809.2|4812|4809.2|4811|4808.2|2
1609286640000|2020-12-30 00:04:00|4811.8|4809|4811.8|4809|4811.8|4809|4811.8|4809|0
1609286650000|2020-12-30 00:04:10|||||||||2
1609286660000|2020-12-30 00:04:20|4811|4808.2|4811|4808.2|4811|4808.2|4810.8|4808|4
1609286670000|2020-12-30 00:04:30|4810.8|4808|4811|4808.2|4811|4808.2|4810.8|4808|2
1609286680000|2020-12-30 00:04:40|||||||||1
1609286700000|2020-12-30 00:05:00|4810.8|4808|4810|4807.2|4811|4808.2|4809|4806.2|26
1609286710000|2020-12-30 00:05:10|4809.3|4806.5|4810|4807.2|4810|4807.2|4809.3|4806.5|6
1609286720000|2020-12-30 00:05:20|||||||||2
1609286730000|2020-12-30 00:05:30|4810.6|4807.8|4811|4808.2|4811|4808.2|4810.6|4807.8|5
1609286750000|2020-12-30 00:05:50|||||||||1
1609286760000|2020-12-30 00:06:00|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|0
1609286770000|2020-12-30 00:06:10|4811.5|4808.7|4812|4809.2|4812|4809.2|4811.5|4808.7|11
1609286780000|2020-12-30 00:06:20|4811.7|4808.9|4812.8|4810|4812.8|4810|4811.7|4808.9|7
1609286790000|2020-12-30 00:06:30|4813|4810.2|4812|4809.2|4813|4810.2|4812|4809.2|13
1609286800000|2020-12-30 00:06:40|||||||||4
1609286810000|2020-12-30 00:06:50|||||||||10
1609286820000|2020-12-30 00:07:00|4812.2|4809.4|4812|4809.2|4812.8|4810|4812|4809.2|9
1609286830000|2020-12-30 00:07:10|||||||||1
1609286850000|2020-12-30 00:07:30|4813|4810.2|4813|4810.2|4813|4810.2|4813|4810.2|4
1609286860000|2020-12-30 00:07:40|4812.8|4810|4812|4809.2|4813|4810.2|4812|4809.2|5
1609286870000|2020-12-30 00:07:50|4812.6|4809.8|4813|4810.2|4813|4810.2|4812.6|4809.8|1
1609286910000|2020-12-30 00:08:30|4813.6|4810.8|4814|4811.2|4814|4811.2|4813.6|4810.8|8
1609286920000|2020-12-30 00:08:40|4814.6|4811.8|4815|4812.2|4815|4812.2|4814.5|4811.7|15
1609286930000|2020-12-30 00:08:50|||||||||1
1609286950000|2020-12-30 00:09:10|||||||||1
1609286960000|2020-12-30 00:09:20|||||||||1
1609286970000|2020-12-30 00:09:30|||||||||5
1609286980000|2020-12-30 00:09:40|||||||||1
1609287000000|2020-12-30 00:10:00|||||||||1
1609287020000|2020-12-30 00:10:20|||||||||1
1609287030000|2020-12-30 00:10:30|||||||||2
1609287040000|2020-12-30 00:10:40|||||||||1
1609287050000|2020-12-30 00:10:50|||||||||19
1609287060000|2020-12-30 00:11:00|4814.2|4811.4|4814|4811.2|4814.2|4811.4|4814|4811.2|5
1609287070000|2020-12-30 00:11:10|4813.7|4810.9|4814|4811.2|4814|4811.2|4813.3|4810.5|9
1609287080000|2020-12-30 00:11:20|||||||||1
1609287100000|2020-12-30 00:11:40|4813.8|4811|4814|4811.2|4814|4811.2|4813.8|4811|1
1609287120000|2020-12-30 00:12:00|4813.8|4811|4813.8|4811|4814|4811.2|4813.8|4811|0
1609287130000|2020-12-30 00:12:10|4814|4811.2|4815|4812.2|4815|4812.2|4813.8|4811|12
1609287140000|2020-12-30 00:12:20|||||||||1
1609287150000|2020-12-30 00:12:30|4815.2|4812.4|4815|4812.2|4815.8|4813|4814|4811.2|20
1609287160000|2020-12-30 00:12:40|4815.6|4812.8|4815.8|4813|4815.8|4813|4815|4812.2|3
1609287170000|2020-12-30 00:12:50|4815.2|4812.4|4815|4812.2|4815.2|4812.4|4815|4812.2|2
1609287180000|2020-12-30 00:13:00|||||||||2
1609287200000|2020-12-30 00:13:20|||||||||4
1609287210000|2020-12-30 00:13:30|4814|4811.2|4814|4811.2|4814|4811.2|4814|4811.2|2
1609287220000|2020-12-30 00:13:40|4813.8|4811|4814|4811.2|4814|4811.2|4813.8|4811|1
1609287230000|2020-12-30 00:13:50|||||||||1
1609287240000|2020-12-30 00:14:00|4814.6|4811.8|4814|4811.2|4814.8|4812|4814|4811.2|13
1609287250000|2020-12-30 00:14:10|||||||||1
1609287270000|2020-12-30 00:14:30|4813.8|4811|4814|4811.2|4814|4811.2|4813.8|4811|0
1609287290000|2020-12-30 00:14:50|||||||||1
1609287300000|2020-12-30 00:15:00|4813.8|4811|4814|4811.2|4814|4811.2|4813.8|4811|0
1609287310000|2020-12-30 00:15:10|4813.8|4811|4814|4811.2|4814|4811.2|4813.8|4811|0
1609287350000|2020-12-30 00:15:50|||||||||2
1609287360000|2020-12-30 00:16:00|||||||||2
1609287390000|2020-12-30 00:16:30|4814.2|4811.4|4816|4813.2|4816|4813.2|4814.2|4811.4|11
1609287410000|2020-12-30 00:16:50|||||||||7
1609287420000|2020-12-30 00:17:00|||||||||5
1609287430000|2020-12-30 00:17:10|4816.6|4813.8|4816|4813.2|4816.6|4813.8|4816|4813.2|12
1609287450000|2020-12-30 00:17:30|||||||||5
1609287460000|2020-12-30 00:17:40|4815.8|4813|4815|4812.2|4815.8|4813|4814.8|4812|3
1609287470000|2020-12-30 00:17:50|||||||||2
1609287480000|2020-12-30 00:18:00|4815.8|4813|4814.8|4812|4815.8|4813|4814.8|4812|9
1609287490000|2020-12-30 00:18:10|4815|4812.2|4815|4812.2|4815|4812.2|4815|4812.2|2
1609287500000|2020-12-30 00:18:20|||||||||8
1609287510000|2020-12-30 00:18:30|4815.8|4813|4815.8|4813|4815.8|4813|4815.8|4813|3
1609287520000|2020-12-30 00:18:40|4816|4813.2|4816.8|4814|4816.8|4814|4816|4813.2|5
1609287530000|2020-12-30 00:18:50|||||||||1
1609287540000|2020-12-30 00:19:00|||||||||2
1609287550000|2020-12-30 00:19:10|||||||||1
1609287570000|2020-12-30 00:19:30|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|9
1609287580000|2020-12-30 00:19:40|||||||||1
1609287590000|2020-12-30 00:19:50|4816.8|4814|4817|4814.2|4817|4814.2|4816.8|4814|0
1609287600000|2020-12-30 00:20:00|4816.8|4814|4816.8|4814|4816.8|4814|4816.8|4814|2
1609287610000|2020-12-30 00:20:10|4817|4814.2|4816.8|4814|4817|4814.2|4816.8|4814|0
1609287620000|2020-12-30 00:20:20|||||||||1
1609287630000|2020-12-30 00:20:30|||||||||1
1609287640000|2020-12-30 00:20:40|||||||||2
1609287680000|2020-12-30 00:21:20|4817|4814.2|4817.8|4815|4817.8|4815|4817|4814.2|6
1609287710000|2020-12-30 00:21:50|4818.8|4816|4818|4815.2|4818.8|4816|4818|4815.2|11
1609287720000|2020-12-30 00:22:00|||||||||1
1609287750000|2020-12-30 00:22:30|||||||||1
1609287760000|2020-12-30 00:22:40|||||||||3
1609287770000|2020-12-30 00:22:50|||||||||1
1609287800000|2020-12-30 00:23:20|||||||||1
1609287810000|2020-12-30 00:23:30|4818.3|4815.5|4818|4815.2|4818.3|4815.5|4818|4815.2|5
1609287830000|2020-12-30 00:23:50|4818.3|4815.5|4818.8|4816|4818.8|4816|4818.3|4815.5|1
1609287840000|2020-12-30 00:24:00|||||||||3
1609287850000|2020-12-30 00:24:10|||||||||8
1609287860000|2020-12-30 00:24:20|||||||||1
1609287880000|2020-12-30 00:24:40|4818.2|4815.4|4817.8|4815|4818.2|4815.4|4817.8|4815|7
1609287890000|2020-12-30 00:24:50|4818|4815.2|4817.8|4815|4818|4815.2|4817.8|4815|1
1609287900000|2020-12-30 00:25:00|4818|4815.2|4818|4815.2|4818|4815.2|4817.8|4815|2
1609287910000|2020-12-30 00:25:10|4817.8|4815|4817.8|4815|4818|4815.2|4817.8|4815|0
1609287920000|2020-12-30 00:25:20|4818|4815.2|4817.8|4815|4818|4815.2|4817.8|4815|0
1609287930000|2020-12-30 00:25:30|4818|4815.2|4818.8|4816|4818.8|4816|4818|4815.2|1
1609287940000|2020-12-30 00:25:40|||||||||1
1609287960000|2020-12-30 00:26:00|||||||||3
1609287980000|2020-12-30 00:26:20|4818.5|4815.7|4818|4815.2|4818.5|4815.7|4818|4815.2|8
1609288000000|2020-12-30 00:26:40|4818.6|4815.8|4818.8|4816|4818.8|4816|4818|4815.2|14
1609288010000|2020-12-30 00:26:50|||||||||1
1609288020000|2020-12-30 00:27:00|4818.2|4815.4|4818|4815.2|4818.2|4815.4|4818|4815.2|6
1609288030000|2020-12-30 00:27:10|||||||||3
1609288040000|2020-12-30 00:27:20|||||||||1
1609288050000|2020-12-30 00:27:30|||||||||1
1609288070000|2020-12-30 00:27:50|4818.6|4815.8|4818|4815.2|4818.8|4816|4818|4815.2|5
1609288090000|2020-12-30 00:28:10|||||||||1
1609288120000|2020-12-30 00:28:40|||||||||1
1609288130000|2020-12-30 00:28:50|||||||||2
1609288160000|2020-12-30 00:29:20|||||||||1
1609288190000|2020-12-30 00:29:50|||||||||1
1609288200000|2020-12-30 00:30:00|||||||||2
1609288210000|2020-12-30 00:30:10|4818.3|4815.5|4818.8|4816|4818.8|4816|4818.3|4815.5|4
1609288230000|2020-12-30 00:30:30|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|12
1609288260000|2020-12-30 00:31:00|4819.2|4816.4|4818.8|4816|4819.2|4816.4|4818.8|4816|26
1609288270000|2020-12-30 00:31:10|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|2
1609288280000|2020-12-30 00:31:20|4819|4816.2|4819|4816.2|4819|4816.2|4818.8|4816|0
1609288290000|2020-12-30 00:31:30|4818.8|4816|4819|4816.2|4819|4816.2|4818.8|4816|5
1609288300000|2020-12-30 00:31:40|4818.8|4816|4818.8|4816|4818.8|4816|4818.8|4816|0
1609288310000|2020-12-30 00:31:50|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|1
1609288320000|2020-12-30 00:32:00|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|0
1609288330000|2020-12-30 00:32:10|||||||||3
1609288340000|2020-12-30 00:32:20|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|0
1609288350000|2020-12-30 00:32:30|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|1
1609288360000|2020-12-30 00:32:40|||||||||1
1609288370000|2020-12-30 00:32:50|||||||||1
1609288380000|2020-12-30 00:33:00|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|1
1609288400000|2020-12-30 00:33:20|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|0
1609288420000|2020-12-30 00:33:40|4818.8|4816|4818.8|4816|4819|4816.2|4818.8|4816|3
1609288430000|2020-12-30 00:33:50|4819|4816.2|4818.8|4816|4819|4816.2|4818.8|4816|0
1609288440000|2020-12-30 00:34:00|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|7
1609288480000|2020-12-30 00:34:40|||||||||4
1609288490000|2020-12-30 00:34:50|||||||||5
1609288510000|2020-12-30 00:35:10|||||||||1
1609288520000|2020-12-30 00:35:20|4819.5|4816.7|4818|4815.2|4819.5|4816.7|4818|4815.2|7
1609288540000|2020-12-30 00:35:40|||||||||2
1609288550000|2020-12-30 00:35:50|4818.6|4815.8|4818.8|4816|4819|4816.2|4818|4815.2|22
1609288560000|2020-12-30 00:36:00|4818.2|4815.4|4818|4815.2|4818.2|4815.4|4818|4815.2|4
1609288570000|2020-12-30 00:36:10|4818.8|4816|4819|4816.2|4819|4816.2|4818.8|4816|6
1609288580000|2020-12-30 00:36:20|||||||||1
1609288590000|2020-12-30 00:36:30|4818.8|4816|4819.8|4817|4819.8|4817|4818.8|4816|5
1609288600000|2020-12-30 00:36:40|||||||||1
1609288620000|2020-12-30 00:37:00|||||||||1
1609288660000|2020-12-30 00:37:40|||||||||1
1609288670000|2020-12-30 00:37:50|||||||||9
1609288680000|2020-12-30 00:38:00|4819.5|4816.7|4819.8|4817|4819.8|4817|4819|4816.2|7
1609288690000|2020-12-30 00:38:10|4819.2|4816.4|4819.3|4816.5|4819.6|4816.8|4819|4816.2|2
1609288700000|2020-12-30 00:38:20|4819.8|4817|4819.8|4817|4819.8|4817|4819.8|4817|1
1609288720000|2020-12-30 00:38:40|||||||||1
1609288750000|2020-12-30 00:39:10|||||||||1
1609288760000|2020-12-30 00:39:20|||||||||5
1609288780000|2020-12-30 00:39:40|||||||||1
1609288790000|2020-12-30 00:39:50|||||||||1
1609288820000|2020-12-30 00:40:20|||||||||5
1609288830000|2020-12-30 00:40:30|||||||||5
1609288840000|2020-12-30 00:40:40|||||||||1
1609288860000|2020-12-30 00:41:00|||||||||2
1609288880000|2020-12-30 00:41:20|||||||||1
1609288900000|2020-12-30 00:41:40|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|24
1609288910000|2020-12-30 00:41:50|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|2
1609288920000|2020-12-30 00:42:00|4820|4817.2|4820|4817.2|4820|4817.2|4819.8|4817|0
1609288940000|2020-12-30 00:42:20|4819.8|4817|4820|4817.2|4820|4817.2|4819.8|4817|0
1609288950000|2020-12-30 00:42:30|4819.8|4817|4819.8|4817|4820|4817.2|4819.8|4817|0
1609288970000|2020-12-30 00:42:50|||||||||1
1609288980000|2020-12-30 00:43:00|4820|4817.2|4820.8|4818|4820.8|4818|4819.8|4817|8
1609288990000|2020-12-30 00:43:10|||||||||5
1609289000000|2020-12-30 00:43:20|||||||||3
1609289010000|2020-12-30 00:43:30|4821|4818.2|4820.5|4817.7|4821|4818.2|4819.8|4817|7
1609289020000|2020-12-30 00:43:40|4820|4817.2|4820.8|4818|4820.8|4818|4820|4817.2|2
1609289050000|2020-12-30 00:44:10|||||||||3
1609289060000|2020-12-30 00:44:20|4819.8|4817|4819.8|4817|4820|4817.2|4819.8|4817|10
1609289070000|2020-12-30 00:44:30|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|0
1609289080000|2020-12-30 00:44:40|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|1
1609289090000|2020-12-30 00:44:50|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|3
1609289100000|2020-12-30 00:45:00|4820.1|4817.3|4820.8|4818|4820.8|4818|4820.1|4817.3|2
1609289120000|2020-12-30 00:45:20|||||||||2
1609289130000|2020-12-30 00:45:30|4820.2|4817.4|4819.8|4817|4820.2|4817.4|4819.8|4817|9
1609289140000|2020-12-30 00:45:40|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|0
1609289150000|2020-12-30 00:45:50|4820|4817.2|4819.8|4817|4820|4817.2|4819.8|4817|4
1609289160000|2020-12-30 00:46:00|||||||||1
1609289170000|2020-12-30 00:46:10|4820.2|4817.4|4824|4821.2|4825|4822.2|4820.2|4817.4|111
1609289180000|2020-12-30 00:46:20|4825|4822.2|4824|4821.2|4825|4822.2|4824|4821.2|18
1609289190000|2020-12-30 00:46:30|4825.2|4822.4|4825.8|4823|4826.8|4824|4825|4822.2|117
1609289200000|2020-12-30 00:46:40|||||||||10
1609289210000|2020-12-30 00:46:50|4825.3|4822.5|4825|4822.2|4825.8|4823|4825|4822.2|4
1609289220000|2020-12-30 00:47:00|4825.3|4822.5|4825.3|4822.5|4825.8|4823|4825.3|4822.5|7
1609289230000|2020-12-30 00:47:10|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|0
1609289240000|2020-12-30 00:47:20|||||||||1
1609289250000|2020-12-30 00:47:30|4825.8|4823|4825.8|4823|4825.8|4823|4825|4822.2|11
1609289260000|2020-12-30 00:47:40|4825.3|4822.5|4825.8|4823|4825.8|4823|4825.3|4822.5|2
1609289270000|2020-12-30 00:47:50|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1609289280000|2020-12-30 00:48:00|4825.8|4823|4825|4822.2|4825.8|4823|4825|4822.2|0
1609289290000|2020-12-30 00:48:10|4824.8|4822|4825|4822.2|4825|4822.2|4824.8|4822|2
1609289300000|2020-12-30 00:48:20|||||||||1
1609289310000|2020-12-30 00:48:30|||||||||3
1609289320000|2020-12-30 00:48:40|||||||||7
1609289330000|2020-12-30 00:48:50|4824.8|4822|4824|4821.2|4824.8|4822|4824|4821.2|3
1609289340000|2020-12-30 00:49:00|4823.8|4821|4823|4820.2|4823.8|4821|4823|4820.2|11
1609289360000|2020-12-30 00:49:20|||||||||3
1609289370000|2020-12-30 00:49:30|||||||||1
1609289380000|2020-12-30 00:49:40|||||||||5
1609289390000|2020-12-30 00:49:50|4822.8|4820|4822.8|4820|4822.8|4820|4822.8|4820|1
1609289400000|2020-12-30 00:50:00|||||||||2
1609289410000|2020-12-30 00:50:10|||||||||1
1609289420000|2020-12-30 00:50:20|||||||||1
1609289430000|2020-12-30 00:50:30|4822.5|4819.7|4822|4819.2|4822.5|4819.7|4822|4819.2|4
1609289440000|2020-12-30 00:50:40|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|1
1609289450000|2020-12-30 00:50:50|4822|4819.2|4822|4819.2|4822|4819.2|4822|4819.2|3
1609289460000|2020-12-30 00:51:00|4821.8|4819|4821|4818.2|4821.8|4819|4821|4818.2|7
1609289470000|2020-12-30 00:51:10|4821.3|4818.5|4821|4818.2|4821.8|4819|4821|4818.2|13
1609289480000|2020-12-30 00:51:20|4821.6|4818.8|4821.3|4818.5|4821.8|4819|4821.2|4818.4|5
1609289490000|2020-12-30 00:51:30|4821|4818.2|4821|4818.2|4821.3|4818.5|4821|4818.2|0
1609289500000|2020-12-30 00:51:40|4821.3|4818.5|4821.8|4819|4821.8|4819|4821|4818.2|4
1609289510000|2020-12-30 00:51:50|4822|4819.2|4822|4819.2|4822|4819.2|4821.8|4819|0
1609289520000|2020-12-30 00:52:00|4822.8|4820|4823|4820.2|4823|4820.2|4822.8|4820|7
1609289530000|2020-12-30 00:52:10|||||||||2
1609289540000|2020-12-30 00:52:20|4822.8|4820|4823|4820.2|4823|4820.2|4822.8|4820|1
1609289550000|2020-12-30 00:52:30|4822.8|4820|4823|4820.2|4823|4820.2|4822.8|4820|1
1609289560000|2020-12-30 00:52:40|4822.8|4820|4823|4820.2|4823|4820.2|4822.8|4820|0
1609289570000|2020-12-30 00:52:50|4822.8|4820|4822.8|4820|4822.8|4820|4822.8|4820|0
1609289580000|2020-12-30 00:53:00|4823|4820.2|4823|4820.2|4823.8|4821|4823|4820.2|12
1609289590000|2020-12-30 00:53:10|4822.8|4820|4822.8|4820|4822.8|4820|4822.8|4820|0
1609289600000|2020-12-30 00:53:20|||||||||3
1609289610000|2020-12-30 00:53:30|4823.4|4820.6|4823.8|4821|4823.8|4821|4823.4|4820.6|5
1609289640000|2020-12-30 00:54:00|4824|4821.2|4824.8|4822|4824.8|4822|4823.8|4821|6
1609289650000|2020-12-30 00:54:10|4825|4822.2|4825.8|4823|4825.8|4823|4825|4822.2|10
1609289660000|2020-12-30 00:54:20|4826|4823.2|4825.8|4823|4826|4823.2|4825.8|4823|7
1609289670000|2020-12-30 00:54:30|4826|4823.2|4826|4823.2|4826|4823.2|4825.8|4823|1
1609289680000|2020-12-30 00:54:40|4825.8|4823|4825.8|4823|4826|4823.2|4825.8|4823|7
1609289690000|2020-12-30 00:54:50|||||||||4
1609289700000|2020-12-30 00:55:00|4826|4823.2|4826.8|4824|4826.8|4824|4825.8|4823|25
1609289710000|2020-12-30 00:55:10|4827|4824.2|4827|4824.2|4828|4825.2|4827|4824.2|45
1609289720000|2020-12-30 00:55:20|||||||||5
1609289730000|2020-12-30 00:55:30|4827.2|4824.4|4827|4824.2|4827.8|4825|4827|4824.2|5
1609289740000|2020-12-30 00:55:40|4827.6|4824.8|4827|4824.2|4828|4825.2|4827|4824.2|13
1609289760000|2020-12-30 00:56:00|4826.8|4824|4826|4823.2|4826.8|4824|4825.8|4823|6
1609289770000|2020-12-30 00:56:10|4825.8|4823|4825|4822.2|4825.8|4823|4825|4822.2|6
1609289780000|2020-12-30 00:56:20|4824.8|4822|4824|4821.2|4824.8|4822|4823.8|4821|10
1609289790000|2020-12-30 00:56:30|4823.8|4821|4824|4821.2|4824|4821.2|4823.8|4821|2
1609289800000|2020-12-30 00:56:40|||||||||6
1609289810000|2020-12-30 00:56:50|4824.6|4821.8|4825|4822.2|4825|4822.2|4824.6|4821.8|10
1609289820000|2020-12-30 00:57:00|4824|4821.2|4823.8|4821|4824|4821.2|4823.8|4821|6
1609289830000|2020-12-30 00:57:10|4824|4821.2|4824|4821.2|4824|4821.2|4824|4821.2|0
1609289840000|2020-12-30 00:57:20|||||||||2
1609289850000|2020-12-30 00:57:30|||||||||2
1609289880000|2020-12-30 00:58:00|4823.8|4821|4823.2|4820.4|4824|4821.2|4823.2|4820.4|5
1609289890000|2020-12-30 00:58:10|4823|4820.2|4823|4820.2|4823|4820.2|4822.2|4819.4|12
1609289900000|2020-12-30 00:58:20|4823.3|4820.5|4824|4821.2|4824|4821.2|4823.3|4820.5|7
1609289920000|2020-12-30 00:58:40|||||||||1
1609289930000|2020-12-30 00:58:50|||||||||1
1609289940000|2020-12-30 00:59:00|||||||||9
1609289960000|2020-12-30 00:59:20|4823.8|4821|4824|4821.2|4824|4821.2|4823.8|4821|4
1609289970000|2020-12-30 00:59:30|4823.8|4821|4823.8|4821|4824|4821.2|4823.8|4821|8
1609289980000|2020-12-30 00:59:40|4823.6|4820.8|4823.8|4821|4823.8|4821|4823|4820.2|7
1609289990000|2020-12-30 00:59:50|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823|4820.2|2
1609290000000|2020-12-30 01:00:00|4823|4820.2|4827|4824.2|4827.8|4825|4822.8|4820|117
1609290010000|2020-12-30 01:00:10|4826.3|4823.5|4825|4822.2|4826.8|4824|4825|4822.2|71
1609290020000|2020-12-30 01:00:20|4824|4821.2|4825|4822.2|4825|4822.2|4824|4821.2|24
1609290030000|2020-12-30 01:00:30|4825.5|4822.7|4830|4827.2|4830|4827.2|4825.5|4822.7|53
1609290040000|2020-12-30 01:00:40|4829.4|4826.6|4828|4825.2|4829.4|4826.6|4828|4825.2|26
1609290050000|2020-12-30 01:00:50|4827.4|4824.6|4827|4824.2|4828|4825.2|4827|4824.2|26
1609290060000|2020-12-30 01:01:00|4826.7|4823.9|4827|4824.2|4828|4825.2|4826|4823.2|62
1609290070000|2020-12-30 01:01:10|4827.6|4824.8|4830|4827.2|4830|4827.2|4827.6|4824.8|49
1609290080000|2020-12-30 01:01:20|4829.5|4826.7|4828.6|4825.8|4830|4827.2|4828|4825.2|39
1609290090000|2020-12-30 01:01:30|4828.8|4826|4831|4828.2|4832.8|4830|4828.8|4826|124
1609290100000|2020-12-30 01:01:40|4830.8|4828|4832|4829.2|4832.8|4830|4830.5|4827.7|157
1609290110000|2020-12-30 01:01:50|4831.3|4828.5|4832|4829.2|4832|4829.2|4831|4828.2|28
1609290120000|2020-12-30 01:02:00|4832.2|4829.4|4833|4830.2|4833|4830.2|4832|4829.2|78
1609290130000|2020-12-30 01:02:10|4832.7|4829.9|4832.6|4829.8|4833|4830.2|4831.6|4828.8|23
1609290140000|2020-12-30 01:02:20|4832.3|4829.5|4832.8|4830|4833|4830.2|4831.6|4828.8|44
1609290150000|2020-12-30 01:02:30|4832.6|4829.8|4833|4830.2|4833.8|4831|4832.6|4829.8|27
1609290160000|2020-12-30 01:02:40|4833.8|4831|4833|4830.2|4833.8|4831|4833|4830.2|59
1609290170000|2020-12-30 01:02:50|4832.8|4830|4832|4829.2|4832.8|4830|4832|4829.2|9
1609290180000|2020-12-30 01:03:00|4832.6|4829.8|4833|4830.2|4833.8|4831|4832|4829.2|64
1609290190000|2020-12-30 01:03:10|4833.3|4830.5|4832|4829.2|4833.3|4830.5|4832|4829.2|7
1609290200000|2020-12-30 01:03:20|4832.2|4829.4|4833|4830.2|4833.8|4831|4832.2|4829.4|29
1609290210000|2020-12-30 01:03:30|4833.6|4830.8|4833.8|4831|4833.8|4831|4833.2|4830.4|11
1609290220000|2020-12-30 01:03:40|4833.6|4830.8|4833.6|4830.8|4833.8|4831|4833|4830.2|14
1609290230000|2020-12-30 01:03:50|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|1
1609290240000|2020-12-30 01:04:00|4833.6|4830.8|4831.8|4829|4833.8|4831|4831.8|4829|202
1609290250000|2020-12-30 01:04:10|||||||||3
1609290260000|2020-12-30 01:04:20|4831.6|4828.8|4830|4827.2|4831.8|4829|4829.6|4826.8|55
1609290270000|2020-12-30 01:04:30|4830.3|4827.5|4830|4827.2|4830.8|4828|4830|4827.2|9
1609290280000|2020-12-30 01:04:40|4830.3|4827.5|4829.8|4827|4830.8|4828|4829.8|4827|12
1609290290000|2020-12-30 01:04:50|4829|4826.2|4828.6|4825.8|4829|4826.2|4828.3|4825.5|16
1609290300000|2020-12-30 01:05:00|4828.8|4826|4829.8|4827|4829.8|4827|4828.8|4826|15
1609290310000|2020-12-30 01:05:10|4829|4826.2|4827.8|4825|4829|4826.2|4827.8|4825|28
1609290320000|2020-12-30 01:05:20|4827|4824.2|4827|4824.2|4827.8|4825|4827|4824.2|14
1609290330000|2020-12-30 01:05:30|||||||||6
1609290340000|2020-12-30 01:05:40|||||||||5
1609290350000|2020-12-30 01:05:50|4826.8|4824|4827|4824.2|4827.8|4825|4826|4823.2|60
1609290360000|2020-12-30 01:06:00|4826.7|4823.9|4826.8|4824|4826.8|4824|4826.6|4823.8|18
1609290370000|2020-12-30 01:06:10|4827.4|4824.6|4828|4825.2|4828|4825.2|4827.4|4824.6|5
1609290380000|2020-12-30 01:06:20|||||||||2
1609290390000|2020-12-30 01:06:30|4827.8|4825|4826|4823.2|4827.8|4825|4825.8|4823|14
1609290400000|2020-12-30 01:06:40|4826.3|4823.5|4827.8|4825|4827.8|4825|4825.8|4823|35
1609290410000|2020-12-30 01:06:50|4827.5|4824.7|4827|4824.2|4827.5|4824.7|4825.8|4823|15
1609290420000|2020-12-30 01:07:00|4826.8|4824|4828|4825.2|4828|4825.2|4826.8|4824|5
1609290430000|2020-12-30 01:07:10|4828.2|4825.4|4830|4827.2|4830.6|4827.8|4828.2|4825.4|34
1609290440000|2020-12-30 01:07:20|4830.3|4827.5|4831|4828.2|4831.3|4828.5|4830.3|4827.5|12
1609290450000|2020-12-30 01:07:30|4830|4827.2|4831.3|4828.5|4831.8|4829|4830|4827.2|30
1609290460000|2020-12-30 01:07:40|4831.8|4829|4831.6|4828.8|4831.8|4829|4831|4828.2|10
1609290470000|2020-12-30 01:07:50|4831|4828.2|4831.6|4828.8|4831.6|4828.8|4831|4828.2|8
1609290480000|2020-12-30 01:08:00|4831.8|4829|4830.8|4828|4831.8|4829|4830|4827.2|20
1609290490000|2020-12-30 01:08:10|4831|4828.2|4830|4827.2|4831|4828.2|4830|4827.2|11
1609290500000|2020-12-30 01:08:20|4829.8|4827|4830|4827.2|4830|4827.2|4829.8|4827|3
1609290510000|2020-12-30 01:08:30|4829.8|4827|4830|4827.2|4830|4827.2|4829.8|4827|2
1609290520000|2020-12-30 01:08:40|4830.8|4828|4830.8|4828|4831|4828.2|4830.8|4828|8
1609290530000|2020-12-30 01:08:50|4831|4828.2|4830.8|4828|4831|4828.2|4830.8|4828|8
1609290540000|2020-12-30 01:09:00|4831.4|4828.6|4831.8|4829|4832|4829.2|4830.8|4828|26
1609290550000|2020-12-30 01:09:10|4831.6|4828.8|4830.8|4828|4831.6|4828.8|4830.8|4828|3
1609290560000|2020-12-30 01:09:20|4830|4827.2|4830.8|4828|4830.8|4828|4830|4827.2|6
1609290570000|2020-12-30 01:09:30|4831|4828.2|4832|4829.2|4832|4829.2|4831|4828.2|12
1609290580000|2020-12-30 01:09:40|4832.6|4829.8|4831.8|4829|4832.6|4829.8|4831.8|4829|9
1609290590000|2020-12-30 01:09:50|4831.6|4828.8|4831.6|4828.8|4831.8|4829|4831|4828.2|14
1609290600000|2020-12-30 01:10:00|4832|4829.2|4832|4829.2|4832|4829.2|4831.8|4829|5
1609290610000|2020-12-30 01:10:10|4831.8|4829|4830.8|4828|4831.8|4829|4829.8|4827|38
1609290620000|2020-12-30 01:10:20|4831|4828.2|4829.6|4826.8|4831|4828.2|4829.6|4826.8|16
1609290630000|2020-12-30 01:10:30|4829.8|4827|4830|4827.2|4830|4827.2|4829.8|4827|3
1609290640000|2020-12-30 01:10:40|4829.8|4827|4829|4826.2|4829.8|4827|4828|4825.2|28
1609290650000|2020-12-30 01:10:50|4829.6|4826.8|4830|4827.2|4830|4827.2|4829|4826.2|5
1609290660000|2020-12-30 01:11:00|4829.8|4827|4832|4829.2|4832|4829.2|4829.8|4827|12
1609290670000|2020-12-30 01:11:10|4831.3|4828.5|4831|4828.2|4831.6|4828.8|4831|4828.2|12
1609290680000|2020-12-30 01:11:20|4831.3|4828.5|4831.8|4829|4832|4829.2|4831|4828.2|2
1609290690000|2020-12-30 01:11:30|4832|4829.2|4832|4829.2|4832|4829.2|4831.8|4829|1
1609290700000|2020-12-30 01:11:40|||||||||1
1609290710000|2020-12-30 01:11:50|4831.8|4829|4832.3|4829.5|4832.8|4830|4831.8|4829|23
1609290720000|2020-12-30 01:12:00|4832|4829.2|4833.8|4831|4833.8|4831|4832|4829.2|182
1609290730000|2020-12-30 01:12:10|4833|4830.2|4832.8|4830|4833|4830.2|4832|4829.2|26
1609290740000|2020-12-30 01:12:20|4832.5|4829.7|4832.3|4829.5|4832.8|4830|4832|4829.2|10
1609290750000|2020-12-30 01:12:30|4832|4829.2|4832|4829.2|4832.5|4829.7|4832|4829.2|24
1609290760000|2020-12-30 01:12:40|4831.8|4829|4831|4828.2|4831.8|4829|4831|4828.2|7
1609290770000|2020-12-30 01:12:50|4831.2|4828.4|4832|4829.2|4832.2|4829.4|4831.2|4828.4|12
1609290780000|2020-12-30 01:13:00|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4831|4828.2|24
1609290790000|2020-12-30 01:13:10|4832|4829.2|4829.8|4827|4832.3|4829.5|4829.2|4826.4|54
1609290800000|2020-12-30 01:13:20|||||||||1
1609290810000|2020-12-30 01:13:30|4829|4826.2|4829|4826.2|4829.6|4826.8|4829|4826.2|1028
1609290820000|2020-12-30 01:13:40|4829.8|4827|4830.8|4828|4830.8|4828|4829.5|4826.7|13
1609290830000|2020-12-30 01:13:50|4831|4828.2|4830|4827.2|4831|4828.2|4830|4827.2|6
1609290840000|2020-12-30 01:14:00|4830.3|4827.5|4831|4828.2|4831.8|4829|4830.3|4827.5|46
1609290850000|2020-12-30 01:14:10|4830.8|4828|4830.6|4827.8|4830.8|4828|4830.6|4827.8|4
1609290860000|2020-12-30 01:14:20|4830.8|4828|4829.8|4827|4830.8|4828|4829.8|4827|8
1609290870000|2020-12-30 01:14:30|4830|4827.2|4830.8|4828|4830.8|4828|4829.8|4827|8
1609290880000|2020-12-30 01:14:40|4831.2|4828.4|4831.3|4828.5|4831.8|4829|4830.8|4828|13
1609290890000|2020-12-30 01:14:50|4831|4828.2|4831|4828.2|4831.3|4828.5|4830.8|4828|6
1609290900000|2020-12-30 01:15:00|4830.8|4828|4831.8|4829|4831.8|4829|4830.8|4828|10
1609290910000|2020-12-30 01:15:10|4831.6|4828.8|4831.6|4828.8|4832|4829.2|4831.3|4828.5|6
1609290920000|2020-12-30 01:15:20|4831.3|4828.5|4831.3|4828.5|4831.6|4828.8|4830.8|4828|9
1609290930000|2020-12-30 01:15:30|4831.6|4828.8|4832|4829.2|4832|4829.2|4831.6|4828.8|4
1609290940000|2020-12-30 01:15:40|4831.8|4829|4832|4829.2|4832|4829.2|4831.8|4829|1
1609290950000|2020-12-30 01:15:50|4832.6|4829.8|4834|4831.2|4834|4831.2|4832.6|4829.8|12
1609290960000|2020-12-30 01:16:00|4833.4|4830.6|4833.3|4830.5|4833.8|4831|4833|4830.2|32
1609290970000|2020-12-30 01:16:10|4833|4830.2|4833.6|4830.8|4833.8|4831|4832.8|4830|24
1609290980000|2020-12-30 01:16:20|4834|4831.2|4834.8|4832|4834.8|4832|4834|4831.2|27
1609290990000|2020-12-30 01:16:30|||||||||3
1609291000000|2020-12-30 01:16:40|||||||||4
1609291010000|2020-12-30 01:16:50|4834|4831.2|4833.6|4830.8|4834|4831.2|4833.6|4830.8|17
1609291020000|2020-12-30 01:17:00|4833.3|4830.5|4834.8|4832|4834.8|4832|4832.8|4830|18
1609291030000|2020-12-30 01:17:10|4834.6|4831.8|4834.8|4832|4834.8|4832|4833.8|4831|6
1609291040000|2020-12-30 01:17:20|||||||||8
1609291050000|2020-12-30 01:17:30|4835|4832.2|4835|4832.2|4835.8|4833|4834.8|4832|48
1609291060000|2020-12-30 01:17:40|4834.8|4832|4833.8|4831|4834.8|4832|4833.6|4830.8|7
1609291070000|2020-12-30 01:17:50|4833.6|4830.8|4833.3|4830.5|4833.8|4831|4833.3|4830.5|6
1609291080000|2020-12-30 01:18:00|4833.6|4830.8|4832.8|4830|4833.8|4831|4832.8|4830|16
1609291090000|2020-12-30 01:18:10|4833|4830.2|4832.8|4830|4833|4830.2|4832.8|4830|5
1609291100000|2020-12-30 01:18:20|4833|4830.2|4832.8|4830|4833|4830.2|4832.8|4830|0
1609291110000|2020-12-30 01:18:30|4832.5|4829.7|4831|4828.2|4832.5|4829.7|4830.8|4828|17
1609291120000|2020-12-30 01:18:40|4830.8|4828|4830.8|4828|4831|4828.2|4830.8|4828|3
1609291130000|2020-12-30 01:18:50|4831.1|4828.3|4831.3|4828.5|4831.6|4828.8|4831.1|4828.3|10
1609291140000|2020-12-30 01:19:00|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831|4828.2|5
1609291150000|2020-12-30 01:19:10|4831.8|4829|4832|4829.2|4832.3|4829.5|4831.8|4829|13
1609291160000|2020-12-30 01:19:20|4832.3|4829.5|4830.8|4828|4832.3|4829.5|4830.8|4828|4
1609291170000|2020-12-30 01:19:30|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4831.1|4828.3|7
1609291180000|2020-12-30 01:19:40|4831.1|4828.3|4830.8|4828|4831.1|4828.3|4830.8|4828|3
1609291190000|2020-12-30 01:19:50|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4831.1|4828.3|8
1609291200000|2020-12-30 01:20:00|4831.8|4829|4830.3|4827.5|4832.4|4829.6|4829.8|4827|46
1609291210000|2020-12-30 01:20:10|4830.6|4827.8|4830.3|4827.5|4830.6|4827.8|4829.6|4826.8|7
1609291220000|2020-12-30 01:20:20|4830.6|4827.8|4832.6|4829.8|4832.6|4829.8|4829.8|4827|38
1609291230000|2020-12-30 01:20:30|||||||||3
1609291240000|2020-12-30 01:20:40|4832.8|4830|4832.6|4829.8|4832.8|4830|4832.6|4829.8|12
1609291250000|2020-12-30 01:20:50|4833.2|4830.4|4833.6|4830.8|4833.6|4830.8|4833.2|4830.4|3
1609291260000|2020-12-30 01:21:00|4833|4830.2|4832.6|4829.8|4833|4830.2|4832.4|4829.6|6
1609291280000|2020-12-30 01:21:20|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|20
1609291290000|2020-12-30 01:21:30|4832.8|4830|4833.6|4830.8|4833.6|4830.8|4832.8|4830|2
1609291300000|2020-12-30 01:21:40|4833.3|4830.5|4833.6|4830.8|4833.6|4830.8|4833.3|4830.5|6
1609291310000|2020-12-30 01:21:50|4833|4830.2|4833.6|4830.8|4833.8|4831|4832.6|4829.8|90
1609291320000|2020-12-30 01:22:00|4834.6|4831.8|4834.6|4831.8|4834.8|4832|4834.6|4831.8|20
1609291330000|2020-12-30 01:22:10|4834.8|4832|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|18
1609291340000|2020-12-30 01:22:20|4835.2|4832.4|4834.6|4831.8|4835.2|4832.4|4834.6|4831.8|16
1609291350000|2020-12-30 01:22:30|4834.8|4832|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|27
1609291360000|2020-12-30 01:22:40|||||||||4
1609291380000|2020-12-30 01:23:00|4834.4|4831.6|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|20
1609291390000|2020-12-30 01:23:10|||||||||3
1609291400000|2020-12-30 01:23:20|4834.4|4831.6|4833.8|4831|4834.4|4831.6|4833.8|4831|10
1609291410000|2020-12-30 01:23:30|4834.4|4831.6|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|9
1609291420000|2020-12-30 01:23:40|4833.8|4831|4834.6|4831.8|4834.6|4831.8|4833.8|4831|7
1609291430000|2020-12-30 01:23:50|4834.8|4832|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|20
1609291440000|2020-12-30 01:24:00|4834.4|4831.6|4834.6|4831.8|4834.6|4831.8|4834.1|4831.3|2
1609291450000|2020-12-30 01:24:10|4834.3|4831.5|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|5
1609291460000|2020-12-30 01:24:20|4833.8|4831|4833.6|4830.8|4833.8|4831|4832.8|4830|4
1609291470000|2020-12-30 01:24:30|||||||||1
1609291480000|2020-12-30 01:24:40|||||||||2
1609291490000|2020-12-30 01:24:50|||||||||20
1609291500000|2020-12-30 01:25:00|4833.4|4830.6|4831.6|4828.8|4833.4|4830.6|4831.6|4828.8|20
1609291510000|2020-12-30 01:25:10|4830.8|4828|4831.6|4828.8|4831.6|4828.8|4830.8|4828|16
1609291520000|2020-12-30 01:25:20|||||||||1
1609291530000|2020-12-30 01:25:30|4832.2|4829.4|4832.6|4829.8|4832.6|4829.8|4832.2|4829.4|12
1609291540000|2020-12-30 01:25:40|4832.4|4829.6|4831.6|4828.8|4832.4|4829.6|4831.6|4828.8|6
1609291550000|2020-12-30 01:25:50|4831.4|4828.6|4829.6|4826.8|4831.6|4828.8|4829.6|4826.8|26
1609291560000|2020-12-30 01:26:00|||||||||2
1609291570000|2020-12-30 01:26:10|4829.8|4827|4829.6|4826.8|4829.8|4827|4829.6|4826.8|0
1609291580000|2020-12-30 01:26:20|4830.4|4827.6|4830.6|4827.8|4830.6|4827.8|4830.4|4827.6|10
1609291590000|2020-12-30 01:26:30|4830|4827.2|4829.6|4826.8|4830|4827.2|4829.6|4826.8|4
1609291600000|2020-12-30 01:26:40|4830.2|4827.4|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|21
1609291610000|2020-12-30 01:26:50|||||||||1
1609291620000|2020-12-30 01:27:00|4829|4826.2|4828.3|4825.5|4829|4826.2|4828.3|4825.5|46
1609291630000|2020-12-30 01:27:10|4828|4825.2|4828.6|4825.8|4828.6|4825.8|4827.8|4825|2
1609291640000|2020-12-30 01:27:20|4828.8|4826|4828.6|4825.8|4828.8|4826|4828.6|4825.8|50
1609291650000|2020-12-30 01:27:30|4828.4|4825.6|4828.6|4825.8|4828.6|4825.8|4827.8|4825|6
1609291660000|2020-12-30 01:27:40|4828.8|4826|4828.6|4825.8|4828.8|4826|4828.6|4825.8|16
1609291670000|2020-12-30 01:27:50|4828.8|4826|4828.8|4826|4828.8|4826|4828.6|4825.8|0
1609291680000|2020-12-30 01:28:00|4828.6|4825.8|4828.3|4825.5|4828.6|4825.8|4828.3|4825.5|13
1609291690000|2020-12-30 01:28:10|4828.6|4825.8|4828.6|4825.8|4828.8|4826|4827.8|4825|8
1609291700000|2020-12-30 01:28:20|4828.8|4826|4828.6|4825.8|4828.8|4826|4828.6|4825.8|0
1609291710000|2020-12-30 01:28:30|4828|4825.2|4828.6|4825.8|4828.6|4825.8|4827.8|4825|6
1609291720000|2020-12-30 01:28:40|4828.1|4825.3|4828.3|4825.5|4828.6|4825.8|4828.1|4825.3|4
1609291730000|2020-12-30 01:28:50|4828.6|4825.8|4828.3|4825.5|4828.6|4825.8|4827.8|4825|4
1609291740000|2020-12-30 01:29:00|4828.1|4825.3|4827.8|4825|4828.1|4825.3|4826.6|4823.8|39
1609291750000|2020-12-30 01:29:10|||||||||2
1609291760000|2020-12-30 01:29:20|4828.1|4825.3|4828.6|4825.8|4828.6|4825.8|4828.1|4825.3|3
1609291770000|2020-12-30 01:29:30|||||||||1
1609291780000|2020-12-30 01:29:40|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|0
1609291790000|2020-12-30 01:29:50|4829.1|4826.3|4830.6|4827.8|4830.6|4827.8|4829.1|4826.3|34
1609291800000|2020-12-30 01:30:00|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|9
1609291810000|2020-12-30 01:30:10|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|5
1609291830000|2020-12-30 01:30:30|4829.3|4826.5|4828.6|4825.8|4829.3|4826.5|4828.6|4825.8|5
1609291860000|2020-12-30 01:31:00|4828.8|4826|4829.6|4826.8|4829.6|4826.8|4828.6|4825.8|7
1609291870000|2020-12-30 01:31:10|4830.2|4827.4|4831.6|4828.8|4831.6|4828.8|4830.2|4827.4|45
1609291880000|2020-12-30 01:31:20|||||||||8
1609291890000|2020-12-30 01:31:30|||||||||2
1609291900000|2020-12-30 01:31:40|4832.4|4829.6|4831.8|4829|4832.4|4829.6|4831.6|4828.8|7
1609291910000|2020-12-30 01:31:50|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|0
1609291920000|2020-12-30 01:32:00|4831.8|4829|4831.6|4828.8|4831.8|4829|4831.6|4828.8|10
1609291930000|2020-12-30 01:32:10|4831.3|4828.5|4831.8|4829|4831.8|4829|4831.3|4828.5|10
1609291940000|2020-12-30 01:32:20|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|12
1609291950000|2020-12-30 01:32:30|4832.8|4830|4832.6|4829.8|4832.8|4830|4832.6|4829.8|13
1609291960000|2020-12-30 01:32:40|||||||||3
1609291970000|2020-12-30 01:32:50|||||||||1
1609291980000|2020-12-30 01:33:00|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4832.8|4830|21
1609291990000|2020-12-30 01:33:10|4833.8|4831|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|18
1609292000000|2020-12-30 01:33:20|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|1
1609292010000|2020-12-30 01:33:30|4834.2|4831.4|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|13
1609292020000|2020-12-30 01:33:40|4834.3|4831.5|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|8
1609292030000|2020-12-30 01:33:50|4834.3|4831.5|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|7
1609292040000|2020-12-30 01:34:00|4834.3|4831.5|4834.6|4831.8|4834.8|4832|4833.8|4831|10
1609292050000|2020-12-30 01:34:10|4835.4|4832.6|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|48
1609292060000|2020-12-30 01:34:20|4835.2|4832.4|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|15
1609292070000|2020-12-30 01:34:30|4834.9|4832.1|4834.4|4831.6|4834.9|4832.1|4833.6|4830.8|34
1609292080000|2020-12-30 01:34:40|4834.6|4831.8|4834.4|4831.6|4834.6|4831.8|4833.6|4830.8|3
1609292090000|2020-12-30 01:34:50|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|14
1609292100000|2020-12-30 01:35:00|4835.6|4832.8|4834.9|4832.1|4835.6|4832.8|4834.4|4831.6|70
1609292110000|2020-12-30 01:35:10|4835.1|4832.3|4835.6|4832.8|4835.6|4832.8|4835.1|4832.3|18
1609292120000|2020-12-30 01:35:20|4835.8|4833|4835.8|4833|4836.6|4833.8|4835.6|4832.8|34
1609292130000|2020-12-30 01:35:30|4836.4|4833.6|4836.6|4833.8|4837.8|4835|4835.8|4833|81
1609292140000|2020-12-30 01:35:40|4836.9|4834.1|4835.6|4832.8|4836.9|4834.1|4835.4|4832.6|20
1609292150000|2020-12-30 01:35:50|4835.4|4832.6|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|11
1609292160000|2020-12-30 01:36:00|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|2
1609292170000|2020-12-30 01:36:10|||||||||11
1609292180000|2020-12-30 01:36:20|||||||||2
1609292190000|2020-12-30 01:36:30|4834.4|4831.6|4833.6|4830.8|4834.4|4831.6|4833.6|4830.8|1
1609292200000|2020-12-30 01:36:40|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|0
1609292210000|2020-12-30 01:36:50|||||||||11
1609292230000|2020-12-30 01:37:10|||||||||11
1609292240000|2020-12-30 01:37:20|4834.4|4831.6|4832.6|4829.8|4834.4|4831.6|4832.4|4829.6|31
1609292250000|2020-12-30 01:37:30|||||||||1
1609292260000|2020-12-30 01:37:40|||||||||2
1609292280000|2020-12-30 01:38:00|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.1|4829.3|10
1609292300000|2020-12-30 01:38:20|||||||||1
1609292310000|2020-12-30 01:38:30|4832.8|4830|4832.6|4829.8|4833.4|4830.6|4832.6|4829.8|14
1609292320000|2020-12-30 01:38:40|4832.8|4830|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|11
1609292330000|2020-12-30 01:38:50|4832.4|4829.6|4832.6|4829.8|4832.9|4830.1|4832.4|4829.6|11
1609292340000|2020-12-30 01:39:00|4833.2|4830.4|4834.8|4832|4834.8|4832|4832.6|4829.8|63
1609292350000|2020-12-30 01:39:10|4834.6|4831.8|4835.4|4832.6|4835.6|4832.8|4834.6|4831.8|6
1609292360000|2020-12-30 01:39:20|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|6
1609292370000|2020-12-30 01:39:30|4834.6|4831.8|4834.9|4832.1|4835.4|4832.6|4834.6|4831.8|4
1609292380000|2020-12-30 01:39:40|4835.2|4832.4|4835.6|4832.8|4835.6|4832.8|4835.2|4832.4|1
1609292390000|2020-12-30 01:39:50|4835.8|4833|4835.6|4832.8|4836.4|4833.6|4835.6|4832.8|19
1609292400000|2020-12-30 01:40:00|4836.2|4833.4|4835.6|4832.8|4836.4|4833.6|4835.6|4832.8|19
1609292410000|2020-12-30 01:40:10|4836.2|4833.4|4835.6|4832.8|4836.4|4833.6|4835.6|4832.8|9
1609292420000|2020-12-30 01:40:20|4835.9|4833.1|4836.4|4833.6|4836.4|4833.6|4835.9|4833.1|0
1609292430000|2020-12-30 01:40:30|4836.8|4834|4836.6|4833.8|4837.4|4834.6|4836.6|4833.8|27
1609292440000|2020-12-30 01:40:40|4837.4|4834.6|4836.6|4833.8|4837.4|4834.6|4836.6|4833.8|31
1609292450000|2020-12-30 01:40:50|4836.4|4833.6|4834.6|4831.8|4836.4|4833.6|4834.6|4831.8|12
1609292460000|2020-12-30 01:41:00|4835.2|4832.4|4836.6|4833.8|4836.6|4833.8|4835.2|4832.4|16
1609292470000|2020-12-30 01:41:10|||||||||4
1609292480000|2020-12-30 01:41:20|4836.4|4833.6|4836.6|4833.8|4836.6|4833.8|4836.4|4833.6|11
1609292490000|2020-12-30 01:41:30|4836.4|4833.6|4835.4|4832.6|4836.4|4833.6|4835.4|4832.6|10
1609292500000|2020-12-30 01:41:40|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.4|4832.6|0
1609292510000|2020-12-30 01:41:50|4836.4|4833.6|4835.4|4832.6|4836.6|4833.8|4835.4|4832.6|17
1609292520000|2020-12-30 01:42:00|4835.6|4832.8|4834.6|4831.8|4835.6|4832.8|4834.4|4831.6|11
1609292530000|2020-12-30 01:42:10|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|11
1609292540000|2020-12-30 01:42:20|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|3
1609292550000|2020-12-30 01:42:30|4835.1|4832.3|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|3
1609292560000|2020-12-30 01:42:40|4834.4|4831.6|4833.6|4830.8|4834.4|4831.6|4833.4|4830.6|24
1609292570000|2020-12-30 01:42:50|||||||||1
1609292580000|2020-12-30 01:43:00|||||||||10
1609292590000|2020-12-30 01:43:10|||||||||1
1609292600000|2020-12-30 01:43:20|4833.3|4830.5|4832.6|4829.8|4833.3|4830.5|4832.6|4829.8|11
1609292610000|2020-12-30 01:43:30|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|5
1609292620000|2020-12-30 01:43:40|||||||||1
1609292630000|2020-12-30 01:43:50|||||||||1
1609292640000|2020-12-30 01:44:00|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|6
1609292650000|2020-12-30 01:44:10|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|7
1609292660000|2020-12-30 01:44:20|4831.4|4828.6|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|20
1609292670000|2020-12-30 01:44:30|4831.4|4828.6|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|22
1609292680000|2020-12-30 01:44:40|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|4830.6|4827.8|5
1609292690000|2020-12-30 01:44:50|4831.1|4828.3|4831.4|4828.6|4831.4|4828.6|4831.1|4828.3|1
1609292700000|2020-12-30 01:45:00|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|1
1609292710000|2020-12-30 01:45:10|||||||||2
1609292720000|2020-12-30 01:45:20|4831.8|4829|4831.6|4828.8|4831.8|4829|4831.6|4828.8|1
1609292730000|2020-12-30 01:45:30|4831.9|4829.1|4830.6|4827.8|4832.1|4829.3|4830.6|4827.8|22
1609292740000|2020-12-30 01:45:40|4830.8|4828|4830.6|4827.8|4831.1|4828.3|4830.6|4827.8|6
1609292750000|2020-12-30 01:45:50|4830.9|4828.1|4830.6|4827.8|4831.4|4828.6|4830.6|4827.8|21
1609292760000|2020-12-30 01:46:00|||||||||1
1609292770000|2020-12-30 01:46:10|4830.4|4827.6|4830.6|4827.8|4830.6|4827.8|4830.4|4827.6|17
1609292780000|2020-12-30 01:46:20|||||||||1
1609292790000|2020-12-30 01:46:30|||||||||1
1609292810000|2020-12-30 01:46:50|||||||||1
1609292820000|2020-12-30 01:47:00|4829.8|4827|4829.8|4827|4829.8|4827|4829.6|4826.8|5
1609292830000|2020-12-30 01:47:10|4830.4|4827.6|4830.6|4827.8|4830.6|4827.8|4830.4|4827.6|6
1609292840000|2020-12-30 01:47:20|||||||||1
1609292850000|2020-12-30 01:47:30|4830.1|4827.3|4829.6|4826.8|4830.1|4827.3|4829.6|4826.8|1
1609292860000|2020-12-30 01:47:40|4829.8|4827|4829.6|4826.8|4829.8|4827|4829.6|4826.8|0
1609292870000|2020-12-30 01:47:50|4829.8|4827|4830.6|4827.8|4830.6|4827.8|4829.6|4826.8|2
1609292880000|2020-12-30 01:48:00|||||||||3
1609292890000|2020-12-30 01:48:10|4830.4|4827.6|4830.6|4827.8|4830.6|4827.8|4830.1|4827.3|3
1609292900000|2020-12-30 01:48:20|4830|4827.2|4829.6|4826.8|4830|4827.2|4829.6|4826.8|1
1609292910000|2020-12-30 01:48:30|4829.8|4827|4829.6|4826.8|4829.8|4827|4829.6|4826.8|5
1609292920000|2020-12-30 01:48:40|4829.4|4826.6|4830.6|4827.8|4830.6|4827.8|4829.4|4826.6|3
1609292940000|2020-12-30 01:49:00|4830.4|4827.6|4830.6|4827.8|4830.6|4827.8|4830.4|4827.6|0
1609292950000|2020-12-30 01:49:10|4830.4|4827.6|4830.6|4827.8|4830.6|4827.8|4830.4|4827.6|2
1609292960000|2020-12-30 01:49:20|||||||||1
1609292970000|2020-12-30 01:49:30|4830.8|4828|4830.8|4828|4830.8|4828|4830.8|4828|0
1609292980000|2020-12-30 01:49:40|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|4830.6|4827.8|0
1609293000000|2020-12-30 01:50:00|4830.8|4828|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|18
1609293010000|2020-12-30 01:50:10|4831.4|4828.6|4830.6|4827.8|4831.4|4828.6|4830.6|4827.8|3
1609293020000|2020-12-30 01:50:20|4830.8|4828|4830.6|4827.8|4830.8|4828|4830.6|4827.8|5
1609293030000|2020-12-30 01:50:30|4830.8|4828|4831.6|4828.8|4831.6|4828.8|4830.8|4828|2
1609293040000|2020-12-30 01:50:40|||||||||2
1609293050000|2020-12-30 01:50:50|||||||||1
1609293060000|2020-12-30 01:51:00|4831.8|4829|4831.8|4829|4831.8|4829|4831.8|4829|0
1609293070000|2020-12-30 01:51:10|4832.4|4829.6|4833.6|4830.8|4833.6|4830.8|4832.4|4829.6|35
1609293080000|2020-12-30 01:51:20|||||||||2
1609293090000|2020-12-30 01:51:30|||||||||4
1609293100000|2020-12-30 01:51:40|4833|4830.2|4832.6|4829.8|4833|4830.2|4832.6|4829.8|8
1609293110000|2020-12-30 01:51:50|4832.3|4829.5|4832.6|4829.8|4832.6|4829.8|4831.8|4829|10
1609293120000|2020-12-30 01:52:00|4832.1|4829.3|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|6
1609293130000|2020-12-30 01:52:10|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.1|4829.3|0
1609293140000|2020-12-30 01:52:20|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|0
1609293150000|2020-12-30 01:52:30|4833.2|4830.4|4833.6|4830.8|4834.4|4831.6|4833.2|4830.4|13
1609293160000|2020-12-30 01:52:40|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|7
1609293170000|2020-12-30 01:52:50|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|0
1609293180000|2020-12-30 01:53:00|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|1
1609293200000|2020-12-30 01:53:20|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4832.8|4830|4
1609293210000|2020-12-30 01:53:30|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|0
1609293220000|2020-12-30 01:53:40|4833|4830.2|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|5
1609293230000|2020-12-30 01:53:50|||||||||1
1609293240000|2020-12-30 01:54:00|4832.8|4830|4832.6|4829.8|4833.6|4830.8|4832.6|4829.8|7
1609293270000|2020-12-30 01:54:30|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|0
1609293280000|2020-12-30 01:54:40|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|4
1609293290000|2020-12-30 01:54:50|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|0
1609293300000|2020-12-30 01:55:00|4832.1|4829.3|4831.8|4829|4832.1|4829.3|4831.6|4828.8|6
1609293310000|2020-12-30 01:55:10|4831.4|4828.6|4831.4|4828.6|4831.6|4828.8|4830.8|4828|8
1609293320000|2020-12-30 01:55:20|4831.1|4828.3|4831.6|4828.8|4831.6|4828.8|4831.1|4828.3|1
1609293330000|2020-12-30 01:55:30|||||||||1
1609293340000|2020-12-30 01:55:40|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|0
1609293350000|2020-12-30 01:55:50|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|0
1609293360000|2020-12-30 01:56:00|4831.4|4828.6|4829.6|4826.8|4831.4|4828.6|4829.6|4826.8|9
1609293370000|2020-12-30 01:56:10|4829.8|4827|4829.6|4826.8|4829.8|4827|4829.6|4826.8|3
1609293380000|2020-12-30 01:56:20|||||||||2
1609293410000|2020-12-30 01:56:50|||||||||3
1609293420000|2020-12-30 01:57:00|4829.8|4827|4829.8|4827|4829.8|4827|4829.8|4827|5
1609293430000|2020-12-30 01:57:10|||||||||9
1609293440000|2020-12-30 01:57:20|4830|4827.2|4831.4|4828.6|4831.4|4828.6|4830|4827.2|25
1609293450000|2020-12-30 01:57:30|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|0
1609293460000|2020-12-30 01:57:40|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|1
1609293480000|2020-12-30 01:58:00|||||||||2
1609293490000|2020-12-30 01:58:10|4831.4|4828.6|4831.6|4828.8|4831.9|4829.1|4831.4|4828.6|10
1609293520000|2020-12-30 01:58:40|4831.4|4828.6|4831.6|4828.8|4832.4|4829.6|4831.4|4828.6|13
1609293530000|2020-12-30 01:58:50|4832.4|4829.6|4833.6|4830.8|4833.6|4830.8|4831.8|4829|25
1609293540000|2020-12-30 01:59:00|4833.4|4830.6|4833.1|4830.3|4833.4|4830.6|4832.6|4829.8|13
1609293550000|2020-12-30 01:59:10|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|40
1609293560000|2020-12-30 01:59:20|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|9
1609293570000|2020-12-30 01:59:30|||||||||1
1609293590000|2020-12-30 01:59:50|||||||||5
1609293600000|2020-12-30 02:00:00|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|17
1609293610000|2020-12-30 02:00:10|4832.4|4829.6|4834.4|4831.6|4834.4|4831.6|4832.4|4829.6|31
1609293620000|2020-12-30 02:00:20|4835.1|4832.3|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|43
1609293630000|2020-12-30 02:00:30|4835.2|4832.4|4835.6|4832.8|4835.6|4832.8|4835.2|4832.4|8
1609293640000|2020-12-30 02:00:40|4835.8|4833|4834.8|4832|4835.8|4833|4834.6|4831.8|89
1609293650000|2020-12-30 02:00:50|4835.1|4832.3|4835.6|4832.8|4835.6|4832.8|4835.1|4832.3|15
1609293660000|2020-12-30 02:01:00|4835.3|4832.5|4834.6|4831.8|4835.3|4832.5|4834.4|4831.6|21
1609293670000|2020-12-30 02:01:10|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|0
1609293680000|2020-12-30 02:01:20|4835.4|4832.6|4834.6|4831.8|4835.6|4832.8|4833.8|4831|28
1609293690000|2020-12-30 02:01:30|4834.4|4831.6|4833.6|4830.8|4834.4|4831.6|4833.4|4830.6|8
1609293700000|2020-12-30 02:01:40|4833.4|4830.6|4832.6|4829.8|4833.4|4830.6|4832.6|4829.8|22
1609293710000|2020-12-30 02:01:50|4832.8|4830|4832.6|4829.8|4832.8|4830|4832.6|4829.8|2
1609293720000|2020-12-30 02:02:00|4833.2|4830.4|4833.1|4830.3|4833.4|4830.6|4832.6|4829.8|24
1609293730000|2020-12-30 02:02:10|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|2
1609293740000|2020-12-30 02:02:20|4833.4|4830.6|4835.4|4832.6|4835.4|4832.6|4833.4|4830.6|62
1609293750000|2020-12-30 02:02:30|4835.2|4832.4|4834.6|4831.8|4835.2|4832.4|4834.4|4831.6|5
1609293760000|2020-12-30 02:02:40|4834.4|4831.6|4835.4|4832.6|4835.4|4832.6|4834.4|4831.6|14
1609293770000|2020-12-30 02:02:50|4834.9|4832.1|4834.4|4831.6|4835.4|4832.6|4834.4|4831.6|8
1609293780000|2020-12-30 02:03:00|4834.6|4831.8|4834.8|4832|4835.4|4832.6|4834.6|4831.8|14
1609293790000|2020-12-30 02:03:10|4835.1|4832.3|4834.4|4831.6|4835.4|4832.6|4834.4|4831.6|7
1609293800000|2020-12-30 02:03:20|||||||||5
1609293810000|2020-12-30 02:03:30|||||||||2
1609293820000|2020-12-30 02:03:40|||||||||1
1609293830000|2020-12-30 02:03:50|4834.6|4831.8|4835.4|4832.6|4835.6|4832.8|4834.6|4831.8|18
1609293840000|2020-12-30 02:04:00|4835.6|4832.8|4835.4|4832.6|4835.6|4832.8|4834.6|4831.8|17
1609293850000|2020-12-30 02:04:10|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4835.6|4832.8|39
1609293860000|2020-12-30 02:04:20|4835.8|4833|4834.9|4832.1|4835.8|4833|4834.9|4832.1|27
1609293870000|2020-12-30 02:04:30|4834.6|4831.8|4834.9|4832.1|4834.9|4832.1|4834.4|4831.6|3
1609293880000|2020-12-30 02:04:40|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|1
1609293890000|2020-12-30 02:04:50|4834.4|4831.6|4835.4|4832.6|4836.4|4833.6|4834.4|4831.6|57
1609293900000|2020-12-30 02:05:00|4835.6|4832.8|4835.6|4832.8|4836.4|4833.6|4835.4|4832.6|9
1609293910000|2020-12-30 02:05:10|4835.4|4832.6|4835.6|4832.8|4836.4|4833.6|4835.4|4832.6|11
1609293930000|2020-12-30 02:05:30|4836.4|4833.6|4835.6|4832.8|4836.4|4833.6|4835.6|4832.8|9
1609293940000|2020-12-30 02:05:40|4835.4|4832.6|4835.6|4832.8|4835.6|4832.8|4835.4|4832.6|1
1609293950000|2020-12-30 02:05:50|||||||||1
1609293960000|2020-12-30 02:06:00|4835.4|4832.6|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|27
1609293970000|2020-12-30 02:06:10|||||||||5
1609293980000|2020-12-30 02:06:20|||||||||3
1609293990000|2020-12-30 02:06:30|||||||||8
1609294000000|2020-12-30 02:06:40|||||||||1
1609294010000|2020-12-30 02:06:50|4836.8|4834|4836.6|4833.8|4836.8|4834|4836.6|4833.8|15
1609294020000|2020-12-30 02:07:00|4836.8|4834|4837.4|4834.6|4837.4|4834.6|4836.8|4834|10
1609294030000|2020-12-30 02:07:10|4836.9|4834.1|4837.4|4834.6|4837.4|4834.6|4836.9|4834.1|11
1609294040000|2020-12-30 02:07:20|||||||||15
1609294050000|2020-12-30 02:07:30|||||||||1
1609294060000|2020-12-30 02:07:40|||||||||1
1609294070000|2020-12-30 02:07:50|||||||||1
1609294080000|2020-12-30 02:08:00|4837.1|4834.3|4837.4|4834.6|4837.4|4834.6|4836.4|4833.6|7
1609294090000|2020-12-30 02:08:10|4836.9|4834.1|4836.6|4833.8|4837.4|4834.6|4836.6|4833.8|3
1609294100000|2020-12-30 02:08:20|4837.4|4834.6|4836.4|4833.6|4837.4|4834.6|4836.4|4833.6|4
1609294110000|2020-12-30 02:08:30|||||||||2
1609294120000|2020-12-30 02:08:40|4836.1|4833.3|4835.6|4832.8|4836.1|4833.3|4835.4|4832.6|6
1609294130000|2020-12-30 02:08:50|4835.4|4832.6|4835.4|4832.6|4835.6|4832.8|4835.4|4832.6|3
1609294140000|2020-12-30 02:09:00|4835.2|4832.4|4835.4|4832.6|4835.4|4832.6|4834.4|4831.6|17
1609294150000|2020-12-30 02:09:10|4834.6|4831.8|4835.4|4832.6|4835.4|4832.6|4834.6|4831.8|11
1609294160000|2020-12-30 02:09:20|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.4|4832.6|5
1609294170000|2020-12-30 02:09:30|4835.4|4832.6|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|5
1609294180000|2020-12-30 02:09:40|||||||||1
1609294190000|2020-12-30 02:09:50|4835.6|4832.8|4836.4|4833.6|4836.4|4833.6|4835.6|4832.8|4
1609294200000|2020-12-30 02:10:00|4835.8|4833|4835.6|4832.8|4835.8|4833|4835.4|4832.6|3
1609294210000|2020-12-30 02:10:10|4835.4|4832.6|4835.6|4832.8|4835.6|4832.8|4835.4|4832.6|2
1609294220000|2020-12-30 02:10:20|||||||||4
1609294230000|2020-12-30 02:10:30|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|5
1609294240000|2020-12-30 02:10:40|||||||||1
1609294250000|2020-12-30 02:10:50|||||||||2
1609294260000|2020-12-30 02:11:00|4836.1|4833.3|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|10
1609294270000|2020-12-30 02:11:10|4835.6|4832.8|4837.4|4834.6|4837.4|4834.6|4835.6|4832.8|32
1609294280000|2020-12-30 02:11:20|4836.8|4834|4836.4|4833.6|4836.8|4834|4836.4|4833.6|2
1609294290000|2020-12-30 02:11:30|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.4|4833.6|7
1609294300000|2020-12-30 02:11:40|4836.8|4834|4837.6|4834.8|4837.6|4834.8|4836.8|4834|43
1609294310000|2020-12-30 02:11:50|4837.9|4835.1|4838.4|4835.6|4838.6|4835.8|4837.9|4835.1|90
1609294320000|2020-12-30 02:12:00|4837.8|4835|4837.6|4834.8|4838.4|4835.6|4837.6|4834.8|16
1609294330000|2020-12-30 02:12:10|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|1
1609294340000|2020-12-30 02:12:20|||||||||1
1609294350000|2020-12-30 02:12:30|4837.1|4834.3|4836.6|4833.8|4837.1|4834.3|4836.6|4833.8|13
1609294370000|2020-12-30 02:12:50|4837.4|4834.6|4837.6|4834.8|4837.6|4834.8|4837.4|4834.6|6
1609294380000|2020-12-30 02:13:00|4837.3|4834.5|4837.6|4834.8|4837.6|4834.8|4837|4834.2|18
1609294390000|2020-12-30 02:13:10|4837.3|4834.5|4836.6|4833.8|4837.3|4834.5|4836.6|4833.8|3
1609294400000|2020-12-30 02:13:20|4836.8|4834|4836.6|4833.8|4836.8|4834|4836.6|4833.8|6
1609294410000|2020-12-30 02:13:30|4836.8|4834|4836.6|4833.8|4836.8|4834|4836.6|4833.8|1
1609294420000|2020-12-30 02:13:40|4836.4|4833.6|4836.6|4833.8|4836.6|4833.8|4836.4|4833.6|5
1609294430000|2020-12-30 02:13:50|||||||||1
1609294440000|2020-12-30 02:14:00|4836.4|4833.6|4836.9|4834.1|4837.4|4834.6|4836.4|4833.6|13
1609294450000|2020-12-30 02:14:10|4837.3|4834.5|4837.6|4834.8|4838.3|4835.5|4836.9|4834.1|21
1609294460000|2020-12-30 02:14:20|4837.8|4835|4838.4|4835.6|4838.4|4835.6|4837.6|4834.8|12
1609294470000|2020-12-30 02:14:30|4838.1|4835.3|4838.1|4835.3|4838.4|4835.6|4837.6|4834.8|16
1609294480000|2020-12-30 02:14:40|4837.9|4835.1|4837.6|4834.8|4837.9|4835.1|4837.6|4834.8|1
1609294490000|2020-12-30 02:14:50|4837.4|4834.6|4836.6|4833.8|4837.4|4834.6|4836.4|4833.6|26
1609294500000|2020-12-30 02:15:00|4836.4|4833.6|4836.4|4833.6|4836.6|4833.8|4836.4|4833.6|2
1609294510000|2020-12-30 02:15:10|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|1
1609294520000|2020-12-30 02:15:20|4836.4|4833.6|4836.4|4833.6|4836.6|4833.8|4836.4|4833.6|4
1609294530000|2020-12-30 02:15:30|4837.4|4834.6|4837.6|4834.8|4837.9|4835.1|4837.4|4834.6|19
1609294540000|2020-12-30 02:15:40|4837.9|4835.1|4837.6|4834.8|4838.4|4835.6|4837.6|4834.8|6
1609294550000|2020-12-30 02:15:50|4838.3|4835.5|4838.4|4835.6|4838.4|4835.6|4838.3|4835.5|5
1609294560000|2020-12-30 02:16:00|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4837.4|4834.6|3
1609294570000|2020-12-30 02:16:10|4837.4|4834.6|4837.6|4834.8|4837.6|4834.8|4837.4|4834.6|0
1609294580000|2020-12-30 02:16:20|4837.4|4834.6|4837.6|4834.8|4837.6|4834.8|4837.4|4834.6|3
1609294590000|2020-12-30 02:16:30|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|1
1609294600000|2020-12-30 02:16:40|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.6|4834.8|11
1609294610000|2020-12-30 02:16:50|4837.6|4834.8|4837.8|4835|4838.1|4835.3|4837.6|4834.8|11
1609294620000|2020-12-30 02:17:00|4838.4|4835.6|4837.4|4834.6|4838.4|4835.6|4837.4|4834.6|4
1609294640000|2020-12-30 02:17:20|4837.6|4834.8|4837.4|4834.6|4837.6|4834.8|4837.4|4834.6|0
1609294650000|2020-12-30 02:17:30|4837.1|4834.3|4837.4|4834.6|4837.4|4834.6|4836.6|4833.8|14
1609294680000|2020-12-30 02:18:00|4837.1|4834.3|4836.4|4833.6|4837.4|4834.6|4836.4|4833.6|12
1609294690000|2020-12-30 02:18:10|4836.1|4833.3|4836.4|4833.6|4836.4|4833.6|4835.6|4832.8|16
1609294700000|2020-12-30 02:18:20|4836.1|4833.3|4836.4|4833.6|4836.4|4833.6|4836.1|4833.3|3
1609294710000|2020-12-30 02:18:30|4835.9|4833.1|4836.4|4833.6|4836.4|4833.6|4835.9|4833.1|3
1609294730000|2020-12-30 02:18:50|4836.6|4833.8|4837.4|4834.6|4837.4|4834.6|4836.6|4833.8|7
1609294740000|2020-12-30 02:19:00|4837.8|4835|4835.4|4832.6|4837.8|4835|4835.4|4832.6|63
1609294750000|2020-12-30 02:19:10|4834.8|4832|4834.6|4831.8|4835.1|4832.3|4834.4|4831.6|31
1609294760000|2020-12-30 02:19:20|||||||||2
1609294770000|2020-12-30 02:19:30|4835.3|4832.5|4837.4|4834.6|4837.4|4834.6|4835.3|4832.5|19
1609294780000|2020-12-30 02:19:40|4837.6|4834.8|4837.6|4834.8|4837.9|4835.1|4837.4|4834.6|12
1609294790000|2020-12-30 02:19:50|4837.4|4834.6|4837.4|4834.6|4837.6|4834.8|4837.4|4834.6|0
1609294810000|2020-12-30 02:20:10|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|4837.6|4834.8|19
1609294820000|2020-12-30 02:20:20|4839.4|4836.6|4839.6|4836.8|4839.6|4836.8|4839.4|4836.6|82
1609294830000|2020-12-30 02:20:30|4839.8|4837|4839.6|4836.8|4839.8|4837|4839.4|4836.6|27
1609294840000|2020-12-30 02:20:40|4839.4|4836.6|4839.6|4836.8|4839.6|4836.8|4838.8|4836|10
1609294850000|2020-12-30 02:20:50|4839.4|4836.6|4838.6|4835.8|4839.4|4836.6|4838.6|4835.8|17
1609294860000|2020-12-30 02:21:00|4838.8|4836|4838.6|4835.8|4838.8|4836|4838.6|4835.8|5
1609294870000|2020-12-30 02:21:10|4838.4|4835.6|4837.6|4834.8|4838.4|4835.6|4837.6|4834.8|6
1609294880000|2020-12-30 02:21:20|4837.1|4834.3|4837.6|4834.8|4837.6|4834.8|4837.1|4834.3|5
1609294890000|2020-12-30 02:21:30|4837.3|4834.5|4836.6|4833.8|4837.3|4834.5|4836.6|4833.8|1
1609294900000|2020-12-30 02:21:40|4836.4|4833.6|4836.4|4833.6|4836.6|4833.8|4836.4|4833.6|1
1609294940000|2020-12-30 02:22:20|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|3
1609294970000|2020-12-30 02:22:50|4836.3|4833.5|4835.6|4832.8|4836.3|4833.5|4835.6|4832.8|10
1609294980000|2020-12-30 02:23:00|4835.4|4832.6|4836.6|4833.8|4836.6|4833.8|4835.1|4832.3|20
1609294990000|2020-12-30 02:23:10|4836.8|4834|4836.8|4834|4836.8|4834|4836.8|4834|5
1609295000000|2020-12-30 02:23:20|4836.6|4833.8|4835.8|4833|4836.6|4833.8|4835.6|4832.8|11
1609295010000|2020-12-30 02:23:30|4836.4|4833.6|4835.8|4833|4836.6|4833.8|4835.6|4832.8|4
1609295020000|2020-12-30 02:23:40|||||||||1
1609295030000|2020-12-30 02:23:50|4835|4832.2|4833.6|4830.8|4835|4832.2|4833.4|4830.6|25
1609295040000|2020-12-30 02:24:00|4834.4|4831.6|4834.6|4831.8|4834.6|4831.8|4834.4|4831.6|12
1609295050000|2020-12-30 02:24:10|||||||||1
1609295060000|2020-12-30 02:24:20|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|2
1609295070000|2020-12-30 02:24:30|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|0
1609295080000|2020-12-30 02:24:40|4834.4|4831.6|4833.6|4830.8|4834.4|4831.6|4833.6|4830.8|10
1609295090000|2020-12-30 02:24:50|4834.3|4831.5|4834.4|4831.6|4834.6|4831.8|4834.3|4831.5|5
1609295100000|2020-12-30 02:25:00|4834.1|4831.3|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|13
1609295110000|2020-12-30 02:25:10|4834.4|4831.6|4834.6|4831.8|4834.6|4831.8|4834.4|4831.6|10
1609295120000|2020-12-30 02:25:20|4834.9|4832.1|4835.4|4832.6|4835.4|4832.6|4834.6|4831.8|6
1609295130000|2020-12-30 02:25:30|4835.1|4832.3|4834.9|4832.1|4835.1|4832.3|4834.6|4831.8|4
1609295140000|2020-12-30 02:25:40|4834.6|4831.8|4834.6|4831.8|4834.9|4832.1|4834.6|4831.8|7
1609295160000|2020-12-30 02:26:00|4834.4|4831.6|4834.6|4831.8|4834.6|4831.8|4834.4|4831.6|2
1609295190000|2020-12-30 02:26:30|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|22
1609295200000|2020-12-30 02:26:40|4834.8|4832|4834.6|4831.8|4835.1|4832.3|4834.6|4831.8|7
1609295210000|2020-12-30 02:26:50|||||||||3
1609295220000|2020-12-30 02:27:00|||||||||7
1609295240000|2020-12-30 02:27:20|||||||||1
1609295250000|2020-12-30 02:27:30|||||||||9
1609295260000|2020-12-30 02:27:40|||||||||1
1609295270000|2020-12-30 02:27:50|4834.4|4831.6|4834.6|4831.8|4835.1|4832.3|4834.4|4831.6|2
1609295280000|2020-12-30 02:28:00|4834.9|4832.1|4835.4|4832.6|4835.4|4832.6|4834.6|4831.8|10
1609295290000|2020-12-30 02:28:10|4835.8|4833|4835.6|4832.8|4836.4|4833.6|4835.6|4832.8|39
1609295300000|2020-12-30 02:28:20|||||||||4
1609295310000|2020-12-30 02:28:30|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|0
1609295320000|2020-12-30 02:28:40|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4835.6|4832.8|23
1609295340000|2020-12-30 02:29:00|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|36
1609295350000|2020-12-30 02:29:10|4836.8|4834|4836.8|4834|4836.8|4834|4836.6|4833.8|0
1609295360000|2020-12-30 02:29:20|4836.6|4833.8|4836.6|4833.8|4836.8|4834|4836.6|4833.8|1
1609295370000|2020-12-30 02:29:30|4836.4|4833.6|4836.4|4833.6|4836.6|4833.8|4836.4|4833.6|0
1609295380000|2020-12-30 02:29:40|4836.6|4833.8|4836.8|4834|4836.8|4834|4836.4|4833.6|0
1609295390000|2020-12-30 02:29:50|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|4836.6|4833.8|0
1609295400000|2020-12-30 02:30:00|4836.8|4834|4836.8|4834|4837.6|4834.8|4836.8|4834|6
1609295410000|2020-12-30 02:30:10|4836.6|4833.8|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|12
1609295420000|2020-12-30 02:30:20|4837.4|4834.6|4836.6|4833.8|4837.4|4834.6|4836.6|4833.8|3
1609295430000|2020-12-30 02:30:30|4836.8|4834|4836.6|4833.8|4836.8|4834|4836.6|4833.8|0
1609295450000|2020-12-30 02:30:50|||||||||5
1609295460000|2020-12-30 02:31:00|4836.8|4834|4837.6|4834.8|4837.6|4834.8|4836.6|4833.8|10
1609295470000|2020-12-30 02:31:10|4837.1|4834.3|4837.6|4834.8|4837.6|4834.8|4837.1|4834.3|3
1609295480000|2020-12-30 02:31:20|4837.8|4835|4837.6|4834.8|4837.8|4835|4837.6|4834.8|14
1609295490000|2020-12-30 02:31:30|4837|4834.2|4836.6|4833.8|4837|4834.2|4836.6|4833.8|6
1609295520000|2020-12-30 02:32:00|4835.8|4833|4836.6|4833.8|4836.6|4833.8|4835.8|4833|16
1609295530000|2020-12-30 02:32:10|4836.4|4833.6|4836.6|4833.8|4837.4|4834.6|4835.8|4833|27
1609295540000|2020-12-30 02:32:20|||||||||5
1609295550000|2020-12-30 02:32:30|4836.8|4834|4837.6|4834.8|4837.6|4834.8|4836.8|4834|10
1609295560000|2020-12-30 02:32:40|4836.8|4834|4837.6|4834.8|4837.6|4834.8|4836.8|4834|4
1609295570000|2020-12-30 02:32:50|4837|4834.2|4836.8|4834|4837|4834.2|4836.6|4833.8|6
1609295580000|2020-12-30 02:33:00|4836.6|4833.8|4834.6|4831.8|4836.6|4833.8|4834.6|4831.8|43
1609295590000|2020-12-30 02:33:10|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|4
1609295600000|2020-12-30 02:33:20|4834.8|4832|4834.6|4831.8|4835.8|4833|4834.6|4831.8|12
1609295610000|2020-12-30 02:33:30|4833.6|4830.8|4833.6|4830.8|4833.8|4831|4833.6|4830.8|4
1609295620000|2020-12-30 02:33:40|||||||||1
1609295630000|2020-12-30 02:33:50|4834.3|4831.5|4834.6|4831.8|4834.6|4831.8|4834.3|4831.5|9
1609295640000|2020-12-30 02:34:00|4834.8|4832|4834.6|4831.8|4835.4|4832.6|4834.6|4831.8|9
1609295650000|2020-12-30 02:34:10|4835.3|4832.5|4835.6|4832.8|4835.8|4833|4835.3|4832.5|5
1609295680000|2020-12-30 02:34:40|4835.8|4833|4836.6|4833.8|4836.8|4834|4835.8|4833|35
1609295690000|2020-12-30 02:34:50|||||||||3
1609295700000|2020-12-30 02:35:00|4836.8|4834|4836.6|4833.8|4836.8|4834|4836.6|4833.8|0
1609295710000|2020-12-30 02:35:10|4836.4|4833.6|4836.6|4833.8|4836.8|4834|4835.8|4833|10
1609295720000|2020-12-30 02:35:20|4836.3|4833.5|4834.6|4831.8|4836.3|4833.5|4834.6|4831.8|7
1609295730000|2020-12-30 02:35:30|4834|4831.2|4832.6|4829.8|4834|4831.2|4832.4|4829.6|23
1609295740000|2020-12-30 02:35:40|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|8
1609295750000|2020-12-30 02:35:50|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|5
1609295760000|2020-12-30 02:36:00|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4832.6|4829.8|8
1609295770000|2020-12-30 02:36:10|||||||||5
1609295780000|2020-12-30 02:36:20|4832.8|4830|4833.4|4830.6|4833.4|4830.6|4832.8|4830|11
1609295790000|2020-12-30 02:36:30|4833.1|4830.3|4833.4|4830.6|4833.4|4830.6|4832.6|4829.8|4
1609295800000|2020-12-30 02:36:40|4833.1|4830.3|4833.4|4830.6|4833.4|4830.6|4832.6|4829.8|7
1609295810000|2020-12-30 02:36:50|4833.1|4830.3|4832.6|4829.8|4833.1|4830.3|4832.6|4829.8|5
1609295820000|2020-12-30 02:37:00|||||||||1
1609295830000|2020-12-30 02:37:10|4832.4|4829.6|4831.6|4828.8|4832.4|4829.6|4831.6|4828.8|28
1609295840000|2020-12-30 02:37:20|4832.1|4829.3|4831.6|4828.8|4832.4|4829.6|4831.6|4828.8|13
1609295850000|2020-12-30 02:37:30|4831.8|4829|4832.4|4829.6|4832.4|4829.6|4831.8|4829|9
1609295860000|2020-12-30 02:37:40|4832.8|4830|4833.4|4830.6|4833.4|4830.6|4832.6|4829.8|6
1609295870000|2020-12-30 02:37:50|4832.6|4829.8|4833.4|4830.6|4833.4|4830.6|4832.6|4829.8|4
1609295880000|2020-12-30 02:38:00|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|12
1609295890000|2020-12-30 02:38:10|4832.8|4830|4832.6|4829.8|4832.8|4830|4832.1|4829.3|14
1609295900000|2020-12-30 02:38:20|4832.9|4830.1|4833.6|4830.8|4833.8|4831|4832.8|4830|15
1609295910000|2020-12-30 02:38:30|4833.8|4831|4833.6|4830.8|4834.4|4831.6|4833.6|4830.8|28
1609295920000|2020-12-30 02:38:40|||||||||12
1609295930000|2020-12-30 02:38:50|4833.9|4831.1|4834.6|4831.8|4834.6|4831.8|4833.9|4831.1|7
1609295940000|2020-12-30 02:39:00|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|20
1609295950000|2020-12-30 02:39:10|4833.3|4830.5|4833.6|4830.8|4833.8|4831|4832.8|4830|12
1609295960000|2020-12-30 02:39:20|4833.4|4830.6|4832.8|4830|4833.4|4830.6|4832.8|4830|5
1609295970000|2020-12-30 02:39:30|4832.4|4829.6|4833.6|4830.8|4833.6|4830.8|4832.4|4829.6|3
1609295980000|2020-12-30 02:39:40|4833.4|4830.6|4831.6|4828.8|4833.4|4830.6|4831.6|4828.8|22
1609295990000|2020-12-30 02:39:50|4831.8|4829|4831.6|4828.8|4831.8|4829|4831.6|4828.8|0
1609296000000|2020-12-30 02:40:00|4831.8|4829|4831.6|4828.8|4831.8|4829|4831.4|4828.6|3
1609296010000|2020-12-30 02:40:10|||||||||2
1609296020000|2020-12-30 02:40:20|||||||||1
1609296030000|2020-12-30 02:40:30|||||||||3
1609296040000|2020-12-30 02:40:40|||||||||2
1609296050000|2020-12-30 02:40:50|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.4|4828.6|0
1609296060000|2020-12-30 02:41:00|||||||||1
1609296070000|2020-12-30 02:41:10|||||||||4
1609296080000|2020-12-30 02:41:20|4831.8|4829|4831.8|4829|4832.6|4829.8|4831.8|4829|6
1609296090000|2020-12-30 02:41:30|4831.6|4828.8|4831.4|4828.6|4831.8|4829|4831.4|4828.6|8
1609296100000|2020-12-30 02:41:40|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|0
1609296110000|2020-12-30 02:41:50|4831.8|4829|4831.4|4828.6|4832.4|4829.6|4831.4|4828.6|10
1609296120000|2020-12-30 02:42:00|4831.6|4828.8|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|4
1609296130000|2020-12-30 02:42:10|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|0
1609296140000|2020-12-30 02:42:20|4832.8|4830|4833.6|4830.8|4833.8|4831|4832.8|4830|52
1609296150000|2020-12-30 02:42:30|4834.1|4831.3|4833.6|4830.8|4834.1|4831.3|4833.4|4830.6|5
1609296160000|2020-12-30 02:42:40|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|1
1609296180000|2020-12-30 02:43:00|4833.3|4830.5|4833.6|4830.8|4833.6|4830.8|4833.1|4830.3|6
1609296190000|2020-12-30 02:43:10|4833.4|4830.6|4833.6|4830.8|4833.6|4830.8|4833.4|4830.6|1
1609296200000|2020-12-30 02:43:20|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.4|4830.6|10
1609296210000|2020-12-30 02:43:30|4833.3|4830.5|4833.6|4830.8|4833.6|4830.8|4833.3|4830.5|1
1609296220000|2020-12-30 02:43:40|4833.4|4830.6|4833.6|4830.8|4833.9|4831.1|4833.4|4830.6|11
1609296230000|2020-12-30 02:43:50|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|0
1609296260000|2020-12-30 02:44:20|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|5
1609296270000|2020-12-30 02:44:30|4833.1|4830.3|4833.1|4830.3|4833.4|4830.6|4832.8|4830|2
1609296280000|2020-12-30 02:44:40|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4832.8|4830|3
1609296290000|2020-12-30 02:44:50|4833.1|4830.3|4833.6|4830.8|4833.6|4830.8|4832.8|4830|0
1609296300000|2020-12-30 02:45:00|4833.8|4831|4834.3|4831.5|4834.6|4831.8|4833.6|4830.8|13
1609296310000|2020-12-30 02:45:10|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834|4831.2|11
1609296330000|2020-12-30 02:45:30|||||||||5
1609296340000|2020-12-30 02:45:40|||||||||7
1609296350000|2020-12-30 02:45:50|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|0
1609296360000|2020-12-30 02:46:00|4834.6|4831.8|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|17
1609296370000|2020-12-30 02:46:10|4834.8|4832|4835.6|4832.8|4835.6|4832.8|4834.8|4832|4
1609296380000|2020-12-30 02:46:20|4835.3|4832.5|4835.6|4832.8|4835.6|4832.8|4834.8|4832|7
1609296390000|2020-12-30 02:46:30|||||||||1
1609296400000|2020-12-30 02:46:40|4835.8|4833|4835.6|4832.8|4835.8|4833|4835.6|4832.8|5
1609296410000|2020-12-30 02:46:50|4835.8|4833|4835.6|4832.8|4835.8|4833|4834.8|4832|19
1609296420000|2020-12-30 02:47:00|4834.8|4832|4834.8|4832|4835.6|4832.8|4834.8|4832|18
1609296430000|2020-12-30 02:47:10|4834.6|4831.8|4835.6|4832.8|4835.6|4832.8|4834.6|4831.8|8
1609296440000|2020-12-30 02:47:20|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|19
1609296450000|2020-12-30 02:47:30|4835.6|4832.8|4836.8|4834|4836.8|4834|4835.6|4832.8|68
1609296460000|2020-12-30 02:47:40|||||||||19
1609296470000|2020-12-30 02:47:50|4836.6|4833.8|4834.6|4831.8|4836.6|4833.8|4834.4|4831.6|47
1609296480000|2020-12-30 02:48:00|4834.1|4831.3|4833.6|4830.8|4834.6|4831.8|4833.6|4830.8|11
1609296490000|2020-12-30 02:48:10|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|0
1609296500000|2020-12-30 02:48:20|4834.1|4831.3|4833.8|4831|4834.6|4831.8|4833.8|4831|10
1609296510000|2020-12-30 02:48:30|4833.6|4830.8|4833.6|4830.8|4833.8|4831|4833.6|4830.8|7
1609296520000|2020-12-30 02:48:40|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|1
1609296540000|2020-12-30 02:49:00|4833.4|4830.6|4833.8|4831|4834.1|4831.3|4833.4|4830.6|17
1609296550000|2020-12-30 02:49:10|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|6
1609296570000|2020-12-30 02:49:30|4834.3|4831.5|4833.8|4831|4834.4|4831.6|4833.6|4830.8|7
1609296580000|2020-12-30 02:49:40|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|0
1609296590000|2020-12-30 02:49:50|4833.8|4831|4833.6|4830.8|4834.1|4831.3|4833.6|4830.8|5
1609296600000|2020-12-30 02:50:00|4833.4|4830.6|4833.6|4830.8|4833.8|4831|4833.4|4830.6|0
1609296610000|2020-12-30 02:50:10|4833.8|4831|4834.6|4831.8|4834.6|4831.8|4833.8|4831|4
1609296620000|2020-12-30 02:50:20|4834.3|4831.5|4834.6|4831.8|4834.6|4831.8|4834.3|4831.5|4
1609296630000|2020-12-30 02:50:30|4835.3|4832.5|4834.6|4831.8|4835.3|4832.5|4834.6|4831.8|14
1609296640000|2020-12-30 02:50:40|4834.8|4832|4835.6|4832.8|4835.8|4833|4834.8|4832|23
1609296650000|2020-12-30 02:50:50|4835.8|4833|4835.6|4832.8|4835.8|4833|4835.6|4832.8|13
1609296670000|2020-12-30 02:51:10|4835.8|4833|4836.6|4833.8|4836.6|4833.8|4835.8|4833|13
1609296680000|2020-12-30 02:51:20|4835.6|4832.8|4834.6|4831.8|4835.6|4832.8|4834.6|4831.8|6
1609296690000|2020-12-30 02:51:30|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|0
1609296720000|2020-12-30 02:52:00|4834.1|4831.3|4833.8|4831|4834.1|4831.3|4833.8|4831|5
1609296730000|2020-12-30 02:52:10|4834.1|4831.3|4834.6|4831.8|4834.6|4831.8|4834.1|4831.3|1
1609296740000|2020-12-30 02:52:20|||||||||1
1609296750000|2020-12-30 02:52:30|||||||||1
1609296760000|2020-12-30 02:52:40|||||||||2
1609296770000|2020-12-30 02:52:50|||||||||2
1609296780000|2020-12-30 02:53:00|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|10
1609296800000|2020-12-30 02:53:20|||||||||2
1609296810000|2020-12-30 02:53:30|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|20
1609296820000|2020-12-30 02:53:40|||||||||1
1609296830000|2020-12-30 02:53:50|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|0
1609296840000|2020-12-30 02:54:00|4834.8|4832|4835.1|4832.3|4835.6|4832.8|4834.8|4832|5
1609296850000|2020-12-30 02:54:10|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|1
1609296860000|2020-12-30 02:54:20|||||||||1
1609296880000|2020-12-30 02:54:40|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|0
1609296890000|2020-12-30 02:54:50|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|0
1609296900000|2020-12-30 02:55:00|4834.8|4832|4835.6|4832.8|4835.6|4832.8|4834.8|4832|7
1609296910000|2020-12-30 02:55:10|||||||||1
1609296920000|2020-12-30 02:55:20|4835|4832.2|4835.6|4832.8|4835.6|4832.8|4834.8|4832|13
1609296930000|2020-12-30 02:55:30|4834.8|4832|4835.3|4832.5|4835.5|4832.7|4834.8|4832|1
1609296940000|2020-12-30 02:55:40|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.3|4832.5|1
1609296950000|2020-12-30 02:55:50|4835|4832.2|4835.6|4832.8|4835.6|4832.8|4834.8|4832|6
1609296960000|2020-12-30 02:56:00|4835.3|4832.5|4835.6|4832.8|4835.6|4832.8|4834.8|4832|0
1609296980000|2020-12-30 02:56:20|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|5
1609296990000|2020-12-30 02:56:30|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|4835.6|4832.8|2
1609297010000|2020-12-30 02:56:50|4835.3|4832.5|4835.6|4832.8|4835.6|4832.8|4834.8|4832|3
1609297020000|2020-12-30 02:57:00|4835.3|4832.5|4835.6|4832.8|4835.8|4833|4834.8|4832|53
1609297030000|2020-12-30 02:57:10|4835.8|4833|4835.8|4833|4835.8|4833|4835.8|4833|0
1609297040000|2020-12-30 02:57:20|4835.6|4832.8|4834.8|4832|4835.8|4833|4834.8|4832|5
1609297050000|2020-12-30 02:57:30|4835.6|4832.8|4834.8|4832|4835.6|4832.8|4834.8|4832|10
1609297060000|2020-12-30 02:57:40|4834.6|4831.8|4834.6|4831.8|4834.8|4832|4834.6|4831.8|1
1609297090000|2020-12-30 02:58:10|4834.1|4831.3|4833.6|4830.8|4834.1|4831.3|4833.6|4830.8|10
1609297100000|2020-12-30 02:58:20|4833.5|4830.7|4832.6|4829.8|4833.5|4830.7|4832.6|4829.8|4
1609297110000|2020-12-30 02:58:30|4833.5|4830.7|4833.6|4830.8|4833.6|4830.8|4832.8|4830|5
1609297120000|2020-12-30 02:58:40|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|0
1609297150000|2020-12-30 02:59:10|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|2
1609297160000|2020-12-30 02:59:20|4833.8|4831|4833.6|4830.8|4833.8|4831|4833.6|4830.8|2
1609297180000|2020-12-30 02:59:40|4833.5|4830.7|4833.6|4830.8|4833.6|4830.8|4833.5|4830.7|0
1609297190000|2020-12-30 02:59:50|4833.5|4830.7|4834.6|4831.8|4834.6|4831.8|4833.5|4830.7|14
1609297200000|2020-12-30 03:00:00|||||||||2
1609297210000|2020-12-30 03:00:10|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|1
1609297250000|2020-12-30 03:00:50|4834|4831.2|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|11
1609297260000|2020-12-30 03:01:00|4834.5|4831.7|4833.6|4830.8|4834.5|4831.7|4833.6|4830.8|3
1609297280000|2020-12-30 03:01:20|||||||||4
1609297290000|2020-12-30 03:01:30|4833.8|4831|4833.6|4830.8|4834.5|4831.7|4833.6|4830.8|11
1609297300000|2020-12-30 03:01:40|4833.5|4830.7|4832.6|4829.8|4833.5|4830.7|4832.6|4829.8|6
1609297310000|2020-12-30 03:01:50|4832.8|4830|4832.6|4829.8|4833.1|4830.3|4832.6|4829.8|3
1609297320000|2020-12-30 03:02:00|4833.3|4830.5|4833.8|4831|4833.8|4831|4832.6|4829.8|17
1609297330000|2020-12-30 03:02:10|4834.5|4831.7|4833.8|4831|4834.5|4831.7|4833.8|4831|14
1609297340000|2020-12-30 03:02:20|4834.1|4831.3|4833.8|4831|4834.6|4831.8|4833.8|4831|2
1609297350000|2020-12-30 03:02:30|||||||||1
1609297360000|2020-12-30 03:02:40|||||||||1
1609297370000|2020-12-30 03:02:50|||||||||1
1609297390000|2020-12-30 03:03:10|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|5
1609297400000|2020-12-30 03:03:20|4834.8|4832|4834.8|4832|4834.8|4832|4834.6|4831.8|1
1609297410000|2020-12-30 03:03:30|||||||||1
1609297420000|2020-12-30 03:03:40|4835.1|4832.3|4835.8|4833|4835.8|4833|4835.1|4832.3|70
1609297430000|2020-12-30 03:03:50|4836.1|4833.3|4835.8|4833|4836.8|4834|4835.8|4833|10
1609297440000|2020-12-30 03:04:00|4836|4833.2|4836.8|4834|4836.8|4834|4835.8|4833|24
1609297450000|2020-12-30 03:04:10|4835.8|4833|4835.8|4833|4836.8|4834|4835.8|4833|13
1609297460000|2020-12-30 03:04:20|||||||||2
1609297470000|2020-12-30 03:04:30|||||||||1
1609297480000|2020-12-30 03:04:40|||||||||1
1609297500000|2020-12-30 03:05:00|4836.1|4833.3|4835.8|4833|4836.6|4833.8|4835.8|4833|9
1609297520000|2020-12-30 03:05:20|4836.5|4833.7|4836.6|4833.8|4836.8|4834|4836.5|4833.7|11
1609297530000|2020-12-30 03:05:30|4836.8|4834|4836.8|4834|4836.8|4834|4836.6|4833.8|0
1609297540000|2020-12-30 03:05:40|4836.6|4833.8|4836.6|4833.8|4836.8|4834|4836.6|4833.8|0
1609297550000|2020-12-30 03:05:50|4836.8|4834|4836.6|4833.8|4836.8|4834|4836.6|4833.8|0
1609297560000|2020-12-30 03:06:00|4836.8|4834|4836.8|4834|4836.8|4834|4836.8|4834|0
1609297570000|2020-12-30 03:06:10|4836.6|4833.8|4836.6|4833.8|4836.8|4834|4836.3|4833.5|2
1609297580000|2020-12-30 03:06:20|4836.5|4833.7|4836.6|4833.8|4836.6|4833.8|4836.5|4833.7|0
1609297600000|2020-12-30 03:06:40|4836.8|4834|4836.8|4834|4836.8|4834|4836.6|4833.8|0
1609297610000|2020-12-30 03:06:50|||||||||1
1609297620000|2020-12-30 03:07:00|4836.6|4833.8|4836.8|4834|4836.8|4834|4836.6|4833.8|2
1609297630000|2020-12-30 03:07:10|4836.2|4833.4|4835.8|4833|4836.2|4833.4|4835.8|4833|18
1609297640000|2020-12-30 03:07:20|4835.6|4832.8|4835.6|4832.8|4835.8|4833|4834.8|4832|10
1609297650000|2020-12-30 03:07:30|4835.8|4833|4835.6|4832.8|4835.8|4833|4835.6|4832.8|0
1609297660000|2020-12-30 03:07:40|4834.8|4832|4835.8|4833|4835.8|4833|4834.8|4832|5
1609297670000|2020-12-30 03:07:50|4835.6|4832.8|4835.8|4833|4835.8|4833|4835.6|4832.8|0
1609297680000|2020-12-30 03:08:00|4835.6|4832.8|4834.8|4832|4835.8|4833|4834.8|4832|9
1609297690000|2020-12-30 03:08:10|4834.6|4831.8|4834.8|4832|4834.8|4832|4834.6|4831.8|2
1609297700000|2020-12-30 03:08:20|4835.5|4832.7|4834.6|4831.8|4835.6|4832.8|4833.8|4831|13
1609297710000|2020-12-30 03:08:30|4834.3|4831.5|4833.8|4831|4834.3|4831.5|4833.8|4831|1
1609297720000|2020-12-30 03:08:40|4834.5|4831.7|4833.8|4831|4834.5|4831.7|4833.8|4831|5
1609297730000|2020-12-30 03:08:50|4834.5|4831.7|4833.8|4831|4834.5|4831.7|4833.8|4831|8
1609297740000|2020-12-30 03:09:00|4834.5|4831.7|4834.6|4831.8|4834.6|4831.8|4834.5|4831.7|3
1609297750000|2020-12-30 03:09:10|4834.8|4832|4835.5|4832.7|4835.6|4832.8|4834.8|4832|24
1609297760000|2020-12-30 03:09:20|4835.1|4832.3|4835.8|4833|4835.8|4833|4834.8|4832|17
1609297770000|2020-12-30 03:09:30|4835.6|4832.8|4834.8|4832|4835.8|4833|4834.8|4832|5
1609297780000|2020-12-30 03:09:40|4835.5|4832.7|4835.8|4833|4835.8|4833|4835.5|4832.7|5
1609297790000|2020-12-30 03:09:50|||||||||1
1609297800000|2020-12-30 03:10:00|4836.5|4833.7|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|8
1609297830000|2020-12-30 03:10:30|4835.5|4832.7|4835.6|4832.8|4835.6|4832.8|4834.8|4832|19
1609297850000|2020-12-30 03:10:50|4835|4832.2|4834.8|4832|4835.6|4832.8|4834.8|4832|3
1609297880000|2020-12-30 03:11:20|||||||||2
1609297900000|2020-12-30 03:11:40|4834.5|4831.7|4834.8|4832|4834.8|4832|4833.8|4831|14
1609297910000|2020-12-30 03:11:50|4834.6|4831.8|4834.6|4831.8|4834.8|4832|4834.6|4831.8|6
1609297920000|2020-12-30 03:12:00|4833.8|4831|4834.5|4831.7|4834.5|4831.7|4833.8|4831|9
1609297930000|2020-12-30 03:12:10|4834.6|4831.8|4833.8|4831|4834.6|4831.8|4833.8|4831|5
1609297940000|2020-12-30 03:12:20|4833.6|4830.8|4833.8|4831|4834.5|4831.7|4832.8|4830|21
1609297950000|2020-12-30 03:12:30|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|0
1609297960000|2020-12-30 03:12:40|4833.8|4831|4834.6|4831.8|4834.6|4831.8|4833.6|4830.8|4
1609297970000|2020-12-30 03:12:50|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|3
1609297980000|2020-12-30 03:13:00|4834.6|4831.8|4833.6|4830.8|4834.8|4832|4833.5|4830.7|8
1609297990000|2020-12-30 03:13:10|4832.8|4830|4832.6|4829.8|4832.8|4830|4832.5|4829.7|16
1609298000000|2020-12-30 03:13:20|4832.8|4830|4832.6|4829.8|4833.5|4830.7|4832.6|4829.8|4
1609298010000|2020-12-30 03:13:30|||||||||1
1609298020000|2020-12-30 03:13:40|4832.8|4830|4833.5|4830.7|4833.5|4830.7|4832.8|4830|4
1609298040000|2020-12-30 03:14:00|4832.8|4830|4832.6|4829.8|4832.8|4830|4832.6|4829.8|2
1609298060000|2020-12-30 03:14:20|4832.5|4829.7|4832.6|4829.8|4833.1|4830.3|4832.5|4829.7|1
1609298070000|2020-12-30 03:14:30|4832.8|4830|4833.1|4830.3|4833.5|4830.7|4832.6|4829.8|6
1609298080000|2020-12-30 03:14:40|4832.8|4830|4832.6|4829.8|4833.1|4830.3|4832.6|4829.8|0
1609298090000|2020-12-30 03:14:50|4832.8|4830|4832.8|4830|4832.8|4830|4832.6|4829.8|1
1609298100000|2020-12-30 03:15:00|4833.1|4830.3|4833.5|4830.7|4833.5|4830.7|4832.8|4830|10
1609298110000|2020-12-30 03:15:10|4833.6|4830.8|4833.8|4831|4833.8|4831|4833.6|4830.8|9
1609298120000|2020-12-30 03:15:20|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|0
1609298130000|2020-12-30 03:15:30|||||||||4
1609298140000|2020-12-30 03:15:40|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|0
1609298160000|2020-12-30 03:16:00|4833.6|4830.8|4833.6|4830.8|4833.8|4831|4833.6|4830.8|1
1609298170000|2020-12-30 03:16:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|1
1609298180000|2020-12-30 03:16:20|4833.1|4830.3|4833.1|4830.3|4833.5|4830.7|4832.8|4830|16
1609298190000|2020-12-30 03:16:30|4832.8|4830|4832.8|4830|4833.5|4830.7|4832.8|4830|7
1609298200000|2020-12-30 03:16:40|4832.6|4829.8|4833.6|4830.8|4833.6|4830.8|4832.6|4829.8|7
1609298210000|2020-12-30 03:16:50|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|0
1609298220000|2020-12-30 03:17:00|4833.6|4830.8|4833.8|4831|4833.8|4831|4833.6|4830.8|5
1609298230000|2020-12-30 03:17:10|4833.6|4830.8|4833.8|4831|4833.8|4831|4833.6|4830.8|1
1609298240000|2020-12-30 03:17:20|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|4833.6|4830.8|1
1609298250000|2020-12-30 03:17:30|4833.8|4831|4833.8|4831|4833.8|4831|4833.8|4831|8
1609298260000|2020-12-30 03:17:40|4834.1|4831.3|4834.6|4831.8|4834.6|4831.8|4834.1|4831.3|1
1609298280000|2020-12-30 03:18:00|4834.3|4831.5|4834.6|4831.8|4834.6|4831.8|4834.3|4831.5|2
1609298290000|2020-12-30 03:18:10|4834.8|4832|4834.6|4831.8|4834.8|4832|4834.6|4831.8|1
1609298300000|2020-12-30 03:18:20|||||||||1
1609298330000|2020-12-30 03:18:50|||||||||2
1609298350000|2020-12-30 03:19:10|||||||||1
1609298380000|2020-12-30 03:19:40|4834.5|4831.7|4834.8|4832|4834.8|4832|4834.5|4831.7|0
1609298400000|2020-12-30 03:20:00|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4834.6|4831.8|38
1609298410000|2020-12-30 03:20:10|4834.8|4832|4834.8|4832|4834.8|4832|4834.8|4832|10
1609298420000|2020-12-30 03:20:20|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|0
1609298430000|2020-12-30 03:20:30|||||||||1
1609298450000|2020-12-30 03:20:50|||||||||1
1609298470000|2020-12-30 03:21:10|||||||||2
1609298500000|2020-12-30 03:21:40|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|5
1609298510000|2020-12-30 03:21:50|||||||||11
1609298530000|2020-12-30 03:22:10|||||||||1
1609298540000|2020-12-30 03:22:20|||||||||3
1609298580000|2020-12-30 03:23:00|4835.1|4832.3|4834.6|4831.8|4835.1|4832.3|4834.6|4831.8|2
1609298600000|2020-12-30 03:23:20|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|0
1609298610000|2020-12-30 03:23:30|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|13
1609298620000|2020-12-30 03:23:40|||||||||1
1609298630000|2020-12-30 03:23:50|4834.8|4832|4835.6|4832.8|4835.6|4832.8|4834.8|4832|9
1609298640000|2020-12-30 03:24:00|||||||||1
1609298660000|2020-12-30 03:24:20|4835.5|4832.7|4834.6|4831.8|4835.8|4833|4834.6|4831.8|41
1609298710000|2020-12-30 03:25:10|||||||||2
1609298740000|2020-12-30 03:25:40|||||||||1
1609298750000|2020-12-30 03:25:50|4834.5|4831.7|4834.6|4831.8|4834.6|4831.8|4833.8|4831|17
1609298760000|2020-12-30 03:26:00|4834.5|4831.7|4834.6|4831.8|4834.6|4831.8|4834.5|4831.7|0
1609298770000|2020-12-30 03:26:10|4834.3|4831.5|4833.5|4830.7|4834.3|4831.5|4833.5|4830.7|7
1609298780000|2020-12-30 03:26:20|4833.1|4830.3|4833.5|4830.7|4833.5|4830.7|4832.8|4830|14
1609298790000|2020-12-30 03:26:30|4833.1|4830.3|4832.5|4829.7|4833.1|4830.3|4832.5|4829.7|7
1609298800000|2020-12-30 03:26:40|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|4832.6|4829.8|1
1609298810000|2020-12-30 03:26:50|||||||||1
1609298820000|2020-12-30 03:27:00|4832|4829.2|4832.5|4829.7|4832.5|4829.7|4832|4829.2|30
1609298830000|2020-12-30 03:27:10|||||||||2
1609298850000|2020-12-30 03:27:30|||||||||16
1609298880000|2020-12-30 03:28:00|4832|4829.2|4831.6|4828.8|4832.5|4829.7|4831.5|4828.7|17
1609298890000|2020-12-30 03:28:10|4831.8|4829|4832.5|4829.7|4832.5|4829.7|4831.8|4829|5
1609298900000|2020-12-30 03:28:20|4832.1|4829.3|4832.5|4829.7|4832.5|4829.7|4832.1|4829.3|3
1609298910000|2020-12-30 03:28:30|||||||||3
1609298920000|2020-12-30 03:28:40|4831.8|4829|4830.5|4827.7|4831.8|4829|4830.5|4827.7|45
1609298930000|2020-12-30 03:28:50|4830.6|4827.8|4830.8|4828|4830.8|4828|4830.5|4827.7|4
1609298940000|2020-12-30 03:29:00|4831.5|4828.7|4830.6|4827.8|4831.6|4828.8|4830.5|4827.7|13
1609298950000|2020-12-30 03:29:10|4830.5|4827.7|4830.6|4827.8|4830.6|4827.8|4830.5|4827.7|1
1609298960000|2020-12-30 03:29:20|4831.3|4828.5|4831.6|4828.8|4831.6|4828.8|4831.3|4828.5|27
1609298970000|2020-12-30 03:29:30|4831.8|4829|4831.6|4828.8|4831.8|4829|4831.6|4828.8|2
1609298980000|2020-12-30 03:29:40|4831.5|4828.7|4831.8|4829|4831.8|4829|4831.5|4828.7|3
1609298990000|2020-12-30 03:29:50|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|4831.6|4828.8|2
1609299000000|2020-12-30 03:30:00|4831.5|4828.7|4831.6|4828.8|4831.6|4828.8|4831.5|4828.7|0
1609299010000|2020-12-30 03:30:10|4831.8|4829|4831.6|4828.8|4831.8|4829|4831.6|4828.8|0
1609299020000|2020-12-30 03:30:20|||||||||3
1609299030000|2020-12-30 03:30:30|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.1|4829.3|3
1609299040000|2020-12-30 03:30:40|4832.6|4829.8|4832.5|4829.7|4832.6|4829.8|4832.5|4829.7|1
1609299050000|2020-12-30 03:30:50|||||||||1
1609299080000|2020-12-30 03:31:20|4831.6|4828.8|4830.6|4827.8|4831.6|4828.8|4830.6|4827.8|15
1609299100000|2020-12-30 03:31:40|||||||||4
1609299110000|2020-12-30 03:31:50|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|2
1609299120000|2020-12-30 03:32:00|4829.8|4827|4830.5|4827.7|4830.5|4827.7|4829.8|4827|11
1609299160000|2020-12-30 03:32:40|||||||||1
1609299170000|2020-12-30 03:32:50|||||||||2
1609299180000|2020-12-30 03:33:00|||||||||4
1609299200000|2020-12-30 03:33:20|4830.7|4827.9|4831.5|4828.7|4831.5|4828.7|4830.7|4827.9|9
1609299220000|2020-12-30 03:33:40|4830.8|4828|4831.2|4828.4|4831.2|4828.4|4830.8|4828|2
1609299230000|2020-12-30 03:33:50|4830.8|4828|4830.8|4828|4830.8|4828|4830.8|4828|0
1609299240000|2020-12-30 03:34:00|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4830.8|4828|6
1609299250000|2020-12-30 03:34:10|4831.2|4828.4|4831.5|4828.7|4831.5|4828.7|4831.2|4828.4|1
1609299300000|2020-12-30 03:35:00|4830.8|4828|4831.5|4828.7|4831.5|4828.7|4830.8|4828|8
1609299310000|2020-12-30 03:35:10|4831.2|4828.4|4831.7|4828.9|4831.7|4828.9|4830.8|4828|4
1609299330000|2020-12-30 03:35:30|||||||||1
1609299340000|2020-12-30 03:35:40|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|2
1609299350000|2020-12-30 03:35:50|||||||||3
1609299360000|2020-12-30 03:36:00|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|16
1609299370000|2020-12-30 03:36:10|||||||||1
1609299390000|2020-12-30 03:36:30|4831.8|4829|4831.7|4828.9|4832.5|4829.7|4831.7|4828.9|7
1609299400000|2020-12-30 03:36:40|||||||||1
1609299420000|2020-12-30 03:37:00|4831.5|4828.7|4831.7|4828.9|4831.7|4828.9|4831.5|4828.7|3
1609299430000|2020-12-30 03:37:10|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|0
1609299440000|2020-12-30 03:37:20|||||||||1
1609299470000|2020-12-30 03:37:50|||||||||1
1609299480000|2020-12-30 03:38:00|4830.8|4828|4831.5|4828.7|4831.5|4828.7|4830.8|4828|17
1609299490000|2020-12-30 03:38:10|4830.8|4828|4830.7|4827.9|4830.8|4828|4830.7|4827.9|3
1609299500000|2020-12-30 03:38:20|4831.2|4828.4|4830.7|4827.9|4831.5|4828.7|4830.5|4827.7|1
1609299520000|2020-12-30 03:38:40|||||||||1
1609299530000|2020-12-30 03:38:50|4831|4828.2|4830.5|4827.7|4831|4828.2|4830.5|4827.7|0
1609299540000|2020-12-30 03:39:00|||||||||1
1609299550000|2020-12-30 03:39:10|4831.5|4828.7|4830.5|4827.7|4831.5|4828.7|4830.5|4827.7|7
1609299560000|2020-12-30 03:39:20|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|0
1609299570000|2020-12-30 03:39:30|4830.8|4828|4830.8|4828|4830.8|4828|4830.8|4828|0
1609299580000|2020-12-30 03:39:40|4830.7|4827.9|4830.7|4827.9|4831.3|4828.5|4830.7|4827.9|10
1609299600000|2020-12-30 03:40:00|4831|4828.2|4830.7|4827.9|4831.5|4828.7|4830.5|4827.7|11
1609299610000|2020-12-30 03:40:10|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4831|4828.2|1
1609299620000|2020-12-30 03:40:20|4831|4828.2|4830.7|4827.9|4831|4828.2|4830.7|4827.9|6
1609299630000|2020-12-30 03:40:30|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|3
1609299640000|2020-12-30 03:40:40|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|1
1609299660000|2020-12-30 03:41:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|1
1609299670000|2020-12-30 03:41:10|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|0
1609299700000|2020-12-30 03:41:40|4831.3|4828.5|4831.5|4828.7|4831.7|4828.9|4831.3|4828.5|6
1609299710000|2020-12-30 03:41:50|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|6
1609299730000|2020-12-30 03:42:10|4831.8|4829|4832.7|4829.9|4832.7|4829.9|4831.8|4829|14
1609299740000|2020-12-30 03:42:20|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|0
1609299750000|2020-12-30 03:42:30|||||||||3
1609299770000|2020-12-30 03:42:50|||||||||10
1609299780000|2020-12-30 03:43:00|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|1
1609299790000|2020-12-30 03:43:10|4832.5|4829.7|4832.7|4829.9|4832.7|4829.9|4832.5|4829.7|3
1609299810000|2020-12-30 03:43:30|4832.5|4829.7|4832.7|4829.9|4832.7|4829.9|4832.5|4829.7|1
1609299820000|2020-12-30 03:43:40|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|3
1609299830000|2020-12-30 03:43:50|4832.7|4829.9|4832.5|4829.7|4832.7|4829.9|4832.5|4829.7|6
1609299850000|2020-12-30 03:44:10|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|1
1609299860000|2020-12-30 03:44:20|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|0
1609299890000|2020-12-30 03:44:50|||||||||2
1609299900000|2020-12-30 03:45:00|4831.8|4829|4831.7|4828.9|4831.8|4829|4831.5|4828.7|6
1609299910000|2020-12-30 03:45:10|4831.5|4828.7|4831.5|4828.7|4831.7|4828.9|4831.5|4828.7|0
1609299920000|2020-12-30 03:45:20|||||||||1
1609299930000|2020-12-30 03:45:30|4831.7|4828.9|4831.5|4828.7|4831.7|4828.9|4831.5|4828.7|0
1609299940000|2020-12-30 03:45:40|||||||||1
1609299950000|2020-12-30 03:45:50|||||||||1
1609299990000|2020-12-30 03:46:30|||||||||1
1609300010000|2020-12-30 03:46:50|||||||||2
1609300040000|2020-12-30 03:47:20|4830.8|4828|4830.5|4827.7|4831|4828.2|4830.5|4827.7|37
1609300050000|2020-12-30 03:47:30|||||||||1
1609300060000|2020-12-30 03:47:40|4830.2|4827.4|4829.5|4826.7|4830.2|4827.4|4829.5|4826.7|4
1609300070000|2020-12-30 03:47:50|||||||||1
1609300080000|2020-12-30 03:48:00|||||||||2
1609300090000|2020-12-30 03:48:10|||||||||1
1609300100000|2020-12-30 03:48:20|||||||||12
1609300110000|2020-12-30 03:48:30|||||||||3
1609300120000|2020-12-30 03:48:40|||||||||4
1609300130000|2020-12-30 03:48:50|||||||||3
1609300150000|2020-12-30 03:49:10|||||||||2
1609300170000|2020-12-30 03:49:30|4830.1|4827.3|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|20
1609300180000|2020-12-30 03:49:40|||||||||1
1609300190000|2020-12-30 03:49:50|4830.2|4827.4|4829.7|4826.9|4830.2|4827.4|4829.5|4826.7|5
1609300200000|2020-12-30 03:50:00|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|1
1609300210000|2020-12-30 03:50:10|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|5
1609300220000|2020-12-30 03:50:20|||||||||4
1609300230000|2020-12-30 03:50:30|||||||||2
1609300240000|2020-12-30 03:50:40|||||||||1
1609300250000|2020-12-30 03:50:50|4830.2|4827.4|4829.7|4826.9|4830.5|4827.7|4829.5|4826.7|7
1609300260000|2020-12-30 03:51:00|4829.5|4826.7|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|2
1609300270000|2020-12-30 03:51:10|4830.7|4827.9|4830.5|4827.7|4830.7|4827.9|4830.5|4827.7|5
1609300290000|2020-12-30 03:51:30|||||||||1
1609300350000|2020-12-30 03:52:30|||||||||1
1609300370000|2020-12-30 03:52:50|||||||||2
1609300380000|2020-12-30 03:53:00|4830.7|4827.9|4830.5|4827.7|4830.7|4827.9|4830.5|4827.7|0
1609300420000|2020-12-30 03:53:40|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|0
1609300430000|2020-12-30 03:53:50|||||||||3
1609300440000|2020-12-30 03:54:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|0
1609300470000|2020-12-30 03:54:30|||||||||1
1609300490000|2020-12-30 03:54:50|||||||||3
1609300540000|2020-12-30 03:55:40|||||||||1
1609300550000|2020-12-30 03:55:50|||||||||7
1609300560000|2020-12-30 03:56:00|||||||||2
1609300570000|2020-12-30 03:56:10|||||||||1
1609300590000|2020-12-30 03:56:30|||||||||1
1609300640000|2020-12-30 03:57:20|||||||||1
1609300660000|2020-12-30 03:57:40|||||||||2
1609300670000|2020-12-30 03:57:50|||||||||1
1609300690000|2020-12-30 03:58:10|||||||||3
1609300700000|2020-12-30 03:58:20|4830.7|4827.9|4830.7|4827.9|4830.8|4828|4830.7|4827.9|1
1609300710000|2020-12-30 03:58:30|4830.8|4828|4831.7|4828.9|4831.7|4828.9|4830.8|4828|13
1609300720000|2020-12-30 03:58:40|4831.5|4828.7|4831.7|4828.9|4831.8|4829|4831.5|4828.7|3
1609300750000|2020-12-30 03:59:10|4832|4829.2|4831.7|4828.9|4832|4829.2|4831.7|4828.9|8
1609300770000|2020-12-30 03:59:30|||||||||2
1609300790000|2020-12-30 03:59:50|||||||||1
1609300800000|2020-12-30 04:00:00|||||||||1
1609300820000|2020-12-30 04:00:20|4832.3|4829.5|4832.5|4829.7|4832.5|4829.7|4832.3|4829.5|5
1609300830000|2020-12-30 04:00:30|||||||||1
1609300850000|2020-12-30 04:00:50|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|2
1609300860000|2020-12-30 04:01:00|||||||||2
1609300870000|2020-12-30 04:01:10|||||||||1
1609300900000|2020-12-30 04:01:40|4833|4830.2|4833.5|4830.7|4833.5|4830.7|4833|4830.2|24
1609300910000|2020-12-30 04:01:50|4833.7|4830.9|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|1
1609300920000|2020-12-30 04:02:00|4833.7|4830.9|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|9
1609300930000|2020-12-30 04:02:10|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|1
1609300950000|2020-12-30 04:02:30|4833.5|4830.7|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|12
1609301000000|2020-12-30 04:03:20|||||||||3
1609301030000|2020-12-30 04:03:50|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|13
1609301040000|2020-12-30 04:04:00|||||||||1
1609301050000|2020-12-30 04:04:10|4833.8|4831|4833.7|4830.9|4833.8|4831|4833.7|4830.9|5
1609301060000|2020-12-30 04:04:20|4834|4831.2|4833.7|4830.9|4834|4831.2|4833.7|4830.9|2
1609301070000|2020-12-30 04:04:30|4833.8|4831|4833.7|4830.9|4833.8|4831|4833.7|4830.9|2
1609301080000|2020-12-30 04:04:40|||||||||1
1609301090000|2020-12-30 04:04:50|4834.2|4831.4|4834.5|4831.7|4834.5|4831.7|4834.2|4831.4|4
1609301100000|2020-12-30 04:05:00|4834.2|4831.4|4833.7|4830.9|4834.2|4831.4|4833.7|4830.9|10
1609301120000|2020-12-30 04:05:20|4834.3|4831.5|4834.5|4831.7|4834.5|4831.7|4834.3|4831.5|8
1609301140000|2020-12-30 04:05:40|||||||||1
1609301150000|2020-12-30 04:05:50|4834.2|4831.4|4833.7|4830.9|4834.2|4831.4|4833.7|4830.9|8
1609301160000|2020-12-30 04:06:00|||||||||3
1609301170000|2020-12-30 04:06:10|4833.8|4831|4833.8|4831|4834.2|4831.4|4833.8|4831|1
1609301180000|2020-12-30 04:06:20|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|0
1609301190000|2020-12-30 04:06:30|4834.3|4831.5|4833.7|4830.9|4834.3|4831.5|4833.7|4830.9|5
1609301200000|2020-12-30 04:06:40|4833.5|4830.7|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|5
1609301210000|2020-12-30 04:06:50|||||||||1
1609301220000|2020-12-30 04:07:00|||||||||5
1609301230000|2020-12-30 04:07:10|4832.7|4829.9|4832.8|4830|4833.5|4830.7|4832.7|4829.9|3
1609301240000|2020-12-30 04:07:20|4832.7|4829.9|4833.5|4830.7|4833.5|4830.7|4832.7|4829.9|4
1609301250000|2020-12-30 04:07:30|4832.8|4830|4832.7|4829.9|4832.8|4830|4832.7|4829.9|1
1609301260000|2020-12-30 04:07:40|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|3
1609301270000|2020-12-30 04:07:50|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|0
1609301290000|2020-12-30 04:08:10|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|3
1609301300000|2020-12-30 04:08:20|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.7|4829.9|0
1609301310000|2020-12-30 04:08:30|4832.7|4829.9|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|1
1609301320000|2020-12-30 04:08:40|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|0
1609301330000|2020-12-30 04:08:50|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|0
1609301340000|2020-12-30 04:09:00|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.7|4829.9|1
1609301350000|2020-12-30 04:09:10|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|0
1609301360000|2020-12-30 04:09:20|||||||||1
1609301370000|2020-12-30 04:09:30|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.7|4829.9|1
1609301380000|2020-12-30 04:09:40|4832.7|4829.9|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|0
1609301400000|2020-12-30 04:10:00|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|0
1609301410000|2020-12-30 04:10:10|4832.5|4829.7|4832.7|4829.9|4832.7|4829.9|4832.5|4829.7|0
1609301420000|2020-12-30 04:10:20|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|2
1609301430000|2020-12-30 04:10:30|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|0
1609301440000|2020-12-30 04:10:40|4832.5|4829.7|4832.7|4829.9|4832.7|4829.9|4832.5|4829.7|0
1609301460000|2020-12-30 04:11:00|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|0
1609301470000|2020-12-30 04:11:10|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|0
1609301510000|2020-12-30 04:11:50|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|1
1609301520000|2020-12-30 04:12:00|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|0
1609301530000|2020-12-30 04:12:10|||||||||1
1609301570000|2020-12-30 04:12:50|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.5|4829.7|15
1609301580000|2020-12-30 04:13:00|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|12
1609301590000|2020-12-30 04:13:10|4832.5|4829.7|4831.9|4829.1|4832.5|4829.7|4831.9|4829.1|12
1609301610000|2020-12-30 04:13:30|4832.5|4829.7|4831.9|4829.1|4832.5|4829.7|4831.9|4829.1|1
1609301620000|2020-12-30 04:13:40|4832.5|4829.7|4831.9|4829.1|4832.5|4829.7|4831.9|4829.1|2
1609301630000|2020-12-30 04:13:50|4832.2|4829.4|4832.5|4829.7|4832.5|4829.7|4832.2|4829.4|4
1609301640000|2020-12-30 04:14:00|4832.7|4829.9|4832.5|4829.7|4832.7|4829.9|4832.5|4829.7|3
1609301670000|2020-12-30 04:14:30|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.7|4829.9|0
1609301680000|2020-12-30 04:14:40|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|9
1609301690000|2020-12-30 04:14:50|4832.9|4830.1|4833.5|4830.7|4833.5|4830.7|4832.7|4829.9|15
1609301700000|2020-12-30 04:15:00|||||||||1
1609301710000|2020-12-30 04:15:10|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|0
1609301730000|2020-12-30 04:15:30|||||||||10
1609301740000|2020-12-30 04:15:40|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.2|4831.4|4
1609301760000|2020-12-30 04:16:00|4834.7|4831.9|4834.7|4831.9|4834.9|4832.1|4834.5|4831.7|6
1609301770000|2020-12-30 04:16:10|4834.9|4832.1|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|0
1609301780000|2020-12-30 04:16:20|||||||||1
1609301790000|2020-12-30 04:16:30|4834.5|4831.7|4834.9|4832.1|4834.9|4832.1|4834.5|4831.7|3
1609301800000|2020-12-30 04:16:40|4834.7|4831.9|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|15
1609301810000|2020-12-30 04:16:50|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|5
1609301820000|2020-12-30 04:17:00|4835.2|4832.4|4834.7|4831.9|4835.2|4832.4|4834.7|4831.9|4
1609301830000|2020-12-30 04:17:10|4835.2|4832.4|4835.5|4832.7|4835.5|4832.7|4835.2|4832.4|1
1609301840000|2020-12-30 04:17:20|4835.2|4832.4|4835.5|4832.7|4835.5|4832.7|4834.7|4831.9|9
1609301860000|2020-12-30 04:17:40|4835.7|4832.9|4835.5|4832.7|4835.7|4832.9|4835.5|4832.7|3
1609301870000|2020-12-30 04:17:50|4835.7|4832.9|4835.7|4832.9|4835.9|4833.1|4835.5|4832.7|5
1609301880000|2020-12-30 04:18:00|4835.9|4833.1|4835.5|4832.7|4835.9|4833.1|4835.5|4832.7|17
1609301890000|2020-12-30 04:18:10|4835.2|4832.4|4835.5|4832.7|4835.5|4832.7|4834.9|4832.1|6
1609301900000|2020-12-30 04:18:20|4834.9|4832.1|4833.5|4830.7|4834.9|4832.1|4831.7|4828.9|68
1609301910000|2020-12-30 04:18:30|4833.3|4830.5|4832.7|4829.9|4833.5|4830.7|4832.7|4829.9|6
1609301920000|2020-12-30 04:18:40|4833|4830.2|4830.5|4827.7|4833|4830.2|4830.5|4827.7|77
1609301930000|2020-12-30 04:18:50|4830.7|4827.9|4830.5|4827.7|4830.7|4827.9|4830.5|4827.7|3
1609301940000|2020-12-30 04:19:00|4830.7|4827.9|4830.7|4827.9|4830.9|4828.1|4830.7|4827.9|4
1609301950000|2020-12-30 04:19:10|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|0
1609301960000|2020-12-30 04:19:20|||||||||3
1609301990000|2020-12-30 04:19:50|||||||||4
1609302000000|2020-12-30 04:20:00|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|4830.7|4827.9|1
1609302010000|2020-12-30 04:20:10|4831.3|4828.5|4831.7|4828.9|4832.2|4829.4|4831.3|4828.5|3
1609302020000|2020-12-30 04:20:20|4832|4829.2|4831.7|4828.9|4832|4829.2|4831.7|4828.9|4
1609302040000|2020-12-30 04:20:40|4832.5|4829.7|4832.2|4829.4|4832.5|4829.7|4831.9|4829.1|7
1609302050000|2020-12-30 04:20:50|4831.9|4829.1|4832.5|4829.7|4832.5|4829.7|4831.9|4829.1|1
1609302070000|2020-12-30 04:21:10|4832|4829.2|4830.5|4827.7|4832|4829.2|4830.5|4827.7|8
1609302080000|2020-12-30 04:21:20|4830.2|4827.4|4830.5|4827.7|4830.5|4827.7|4830.2|4827.4|23
1609302100000|2020-12-30 04:21:40|4828.7|4825.9|4828.7|4825.9|4829.5|4826.7|4828.5|4825.7|26
1609302110000|2020-12-30 04:21:50|4829|4826.2|4828.7|4825.9|4829.5|4826.7|4828.7|4825.9|19
1609302120000|2020-12-30 04:22:00|4829|4826.2|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|9
1609302130000|2020-12-30 04:22:10|||||||||1
1609302140000|2020-12-30 04:22:20|||||||||2
1609302150000|2020-12-30 04:22:30|||||||||2
1609302160000|2020-12-30 04:22:40|||||||||1
1609302170000|2020-12-30 04:22:50|||||||||1
1609302180000|2020-12-30 04:23:00|4829.7|4826.9|4828.7|4825.9|4829.7|4826.9|4828.7|4825.9|22
1609302190000|2020-12-30 04:23:10|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|1
1609302200000|2020-12-30 04:23:20|4829.3|4826.5|4828.7|4825.9|4829.5|4826.7|4828.5|4825.7|15
1609302210000|2020-12-30 04:23:30|4829.2|4826.4|4829|4826.2|4829.5|4826.7|4828.7|4825.9|9
1609302220000|2020-12-30 04:23:40|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|12
1609302230000|2020-12-30 04:23:50|4829|4826.2|4829|4826.2|4829|4826.2|4828.7|4825.9|3
1609302240000|2020-12-30 04:24:00|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|0
1609302250000|2020-12-30 04:24:10|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|2
1609302260000|2020-12-30 04:24:20|||||||||3
1609302280000|2020-12-30 04:24:40|4828.9|4826.1|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|7
1609302300000|2020-12-30 04:25:00|4828.9|4826.1|4829|4826.2|4829|4826.2|4828.7|4825.9|7
1609302310000|2020-12-30 04:25:10|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829|4826.2|0
1609302320000|2020-12-30 04:25:20|4829.3|4826.5|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|8
1609302330000|2020-12-30 04:25:30|4828.9|4826.1|4828.7|4825.9|4828.9|4826.1|4828.7|4825.9|3
1609302360000|2020-12-30 04:26:00|4829.3|4826.5|4829.5|4826.7|4829.5|4826.7|4829.3|4826.5|3
1609302380000|2020-12-30 04:26:20|4828.9|4826.1|4829|4826.2|4829.5|4826.7|4828.7|4825.9|6
1609302390000|2020-12-30 04:26:30|4829.2|4826.4|4829.5|4826.7|4829.5|4826.7|4829.2|4826.4|0
1609302400000|2020-12-30 04:26:40|||||||||2
1609302410000|2020-12-30 04:26:50|4828.9|4826.1|4829.5|4826.7|4829.5|4826.7|4828.9|4826.1|4
1609302420000|2020-12-30 04:27:00|4829.2|4826.4|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|7
1609302440000|2020-12-30 04:27:20|4829.3|4826.5|4828.7|4825.9|4829.3|4826.5|4828.7|4825.9|3
1609302450000|2020-12-30 04:27:30|||||||||1
1609302460000|2020-12-30 04:27:40|||||||||4
1609302480000|2020-12-30 04:28:00|4829.3|4826.5|4829.5|4826.7|4829.5|4826.7|4829.3|4826.5|17
1609302490000|2020-12-30 04:28:10|4828.9|4826.1|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|6
1609302500000|2020-12-30 04:28:20|4829|4826.2|4829.5|4826.7|4829.9|4827.1|4828.7|4825.9|9
1609302510000|2020-12-30 04:28:30|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|0
1609302530000|2020-12-30 04:28:50|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|1
1609302540000|2020-12-30 04:29:00|||||||||2
1609302570000|2020-12-30 04:29:30|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|0
1609302590000|2020-12-30 04:29:50|||||||||2
1609302600000|2020-12-30 04:30:00|4829.9|4827.1|4829.7|4826.9|4829.9|4827.1|4829.7|4826.9|0
1609302610000|2020-12-30 04:30:10|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|12
1609302660000|2020-12-30 04:31:00|||||||||1
1609302690000|2020-12-30 04:31:30|||||||||1
1609302710000|2020-12-30 04:31:50|||||||||2
1609302720000|2020-12-30 04:32:00|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|8
1609302730000|2020-12-30 04:32:10|||||||||1
1609302750000|2020-12-30 04:32:30|||||||||1
1609302770000|2020-12-30 04:32:50|||||||||1
1609302780000|2020-12-30 04:33:00|4829.9|4827.1|4829.7|4826.9|4829.9|4827.1|4829.7|4826.9|0
1609302790000|2020-12-30 04:33:10|||||||||2
1609302800000|2020-12-30 04:33:20|4830.5|4827.7|4829.7|4826.9|4830.5|4827.7|4829.7|4826.9|20
1609302810000|2020-12-30 04:33:30|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|1
1609302820000|2020-12-30 04:33:40|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|0
1609302830000|2020-12-30 04:33:50|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|0
1609302840000|2020-12-30 04:34:00|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|10
1609302850000|2020-12-30 04:34:10|4828.9|4826.1|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|7
1609302880000|2020-12-30 04:34:40|||||||||1
1609302890000|2020-12-30 04:34:50|||||||||1
1609302900000|2020-12-30 04:35:00|4828.9|4826.1|4827.5|4824.7|4828.9|4826.1|4826.7|4823.9|49
1609302910000|2020-12-30 04:35:10|||||||||4
1609302920000|2020-12-30 04:35:20|4827.7|4824.9|4827.5|4824.7|4827.7|4824.9|4827.5|4824.7|0
1609302930000|2020-12-30 04:35:30|4827.2|4824.4|4827.5|4824.7|4827.5|4824.7|4826.7|4823.9|18
1609302940000|2020-12-30 04:35:40|||||||||4
1609302950000|2020-12-30 04:35:50|||||||||3
1609302960000|2020-12-30 04:36:00|||||||||1
1609302970000|2020-12-30 04:36:10|4826.9|4824.1|4825.9|4823.1|4827.5|4824.7|4825.9|4823.1|41
1609302980000|2020-12-30 04:36:20|||||||||47
1609302990000|2020-12-30 04:36:30|4825.7|4822.9|4825.5|4822.7|4825.7|4822.9|4824.9|4822.1|11
1609303000000|2020-12-30 04:36:40|4824.9|4822.1|4824.9|4822.1|4825.2|4822.4|4824.5|4821.7|14
1609303010000|2020-12-30 04:36:50|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|1
1609303020000|2020-12-30 04:37:00|4824.9|4822.1|4824.7|4821.9|4824.9|4822.1|4824.7|4821.9|3
1609303030000|2020-12-30 04:37:10|4824.9|4822.1|4824.9|4822.1|4825.5|4822.7|4824.9|4822.1|17
1609303040000|2020-12-30 04:37:20|||||||||1
1609303060000|2020-12-30 04:37:40|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|10
1609303070000|2020-12-30 04:37:50|4825.7|4822.9|4826.7|4823.9|4826.7|4823.9|4825.7|4822.9|14
1609303090000|2020-12-30 04:38:10|4826.2|4823.4|4825.9|4823.1|4826.2|4823.4|4825.9|4823.1|6
1609303100000|2020-12-30 04:38:20|4825.7|4822.9|4825.7|4822.9|4825.9|4823.1|4825.7|4822.9|2
1609303110000|2020-12-30 04:38:30|4825.9|4823.1|4826.5|4823.7|4826.5|4823.7|4825.9|4823.1|5
1609303120000|2020-12-30 04:38:40|4826.2|4823.4|4826.2|4823.4|4826.5|4823.7|4826.2|4823.4|6
1609303130000|2020-12-30 04:38:50|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.2|4823.4|7
1609303140000|2020-12-30 04:39:00|4826.2|4823.4|4826.5|4823.7|4826.5|4823.7|4825.9|4823.1|8
1609303150000|2020-12-30 04:39:10|||||||||2
1609303160000|2020-12-30 04:39:20|||||||||3
1609303170000|2020-12-30 04:39:30|||||||||1
1609303200000|2020-12-30 04:40:00|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|0
1609303210000|2020-12-30 04:40:10|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|0
1609303220000|2020-12-30 04:40:20|||||||||1
1609303230000|2020-12-30 04:40:30|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|2
1609303240000|2020-12-30 04:40:40|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|0
1609303250000|2020-12-30 04:40:50|||||||||1
1609303260000|2020-12-30 04:41:00|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|30
1609303270000|2020-12-30 04:41:10|||||||||1
1609303280000|2020-12-30 04:41:20|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4827|4824.2|7
1609303290000|2020-12-30 04:41:30|4827.7|4824.9|4827.5|4824.7|4827.7|4824.9|4827.5|4824.7|1
1609303300000|2020-12-30 04:41:40|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|3
1609303310000|2020-12-30 04:41:50|||||||||1
1609303360000|2020-12-30 04:42:40|4827.5|4824.7|4826.9|4824.1|4827.5|4824.7|4826.9|4824.1|13
1609303370000|2020-12-30 04:42:50|4826.7|4823.9|4825.9|4823.1|4826.7|4823.9|4825.9|4823.1|21
1609303380000|2020-12-30 04:43:00|4826.2|4823.4|4826.5|4823.7|4826.5|4823.7|4825.9|4823.1|7
1609303390000|2020-12-30 04:43:10|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|1
1609303420000|2020-12-30 04:43:40|4827.3|4824.5|4826.9|4824.1|4827.7|4824.9|4826.7|4823.9|6
1609303430000|2020-12-30 04:43:50|4826.7|4823.9|4826.9|4824.1|4826.9|4824.1|4826.7|4823.9|0
1609303440000|2020-12-30 04:44:00|4826.7|4823.9|4826.9|4824.1|4826.9|4824.1|4826.7|4823.9|2
1609303450000|2020-12-30 04:44:10|4827.7|4824.9|4827.4|4824.6|4827.7|4824.9|4827.4|4824.6|18
1609303460000|2020-12-30 04:44:20|4827.1|4824.3|4826.7|4823.9|4827.1|4824.3|4826.7|4823.9|0
1609303480000|2020-12-30 04:44:40|4826.9|4824.1|4825.9|4823.1|4826.9|4824.1|4825.9|4823.1|0
1609303490000|2020-12-30 04:44:50|4826.5|4823.7|4826.5|4823.7|4826.7|4823.9|4826.5|4823.7|7
1609303500000|2020-12-30 04:45:00|4826.2|4823.4|4826.7|4823.9|4826.7|4823.9|4825.9|4823.1|0
1609303510000|2020-12-30 04:45:10|4826.9|4824.1|4826.7|4823.9|4826.9|4824.1|4826.7|4823.9|1
1609303520000|2020-12-30 04:45:20|4827|4824.2|4826.7|4823.9|4827|4824.2|4826.7|4823.9|1
1609303530000|2020-12-30 04:45:30|4826.9|4824.1|4827.5|4824.7|4827.5|4824.7|4826.9|4824.1|2
1609303540000|2020-12-30 04:45:40|4826.9|4824.1|4826.9|4824.1|4827.2|4824.4|4826.9|4824.1|4
1609303550000|2020-12-30 04:45:50|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|1
1609303560000|2020-12-30 04:46:00|4827.2|4824.4|4827.2|4824.4|4827.5|4824.7|4826.9|4824.1|3
1609303570000|2020-12-30 04:46:10|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.2|4824.4|0
1609303580000|2020-12-30 04:46:20|4827.2|4824.4|4827.5|4824.7|4827.5|4824.7|4827.2|4824.4|3
1609303600000|2020-12-30 04:46:40|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.5|4824.7|0
1609303610000|2020-12-30 04:46:50|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|0
1609303620000|2020-12-30 04:47:00|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|0
1609303630000|2020-12-30 04:47:10|4827.9|4825.1|4828.2|4825.4|4828.5|4825.7|4827.7|4824.9|24
1609303640000|2020-12-30 04:47:20|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|0
1609303660000|2020-12-30 04:47:40|4828.5|4825.7|4827.9|4825.1|4828.5|4825.7|4827.9|4825.1|6
1609303670000|2020-12-30 04:47:50|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|1
1609303680000|2020-12-30 04:48:00|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|11
1609303690000|2020-12-30 04:48:10|||||||||1
1609303700000|2020-12-30 04:48:20|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4827.9|4825.1|21
1609303710000|2020-12-30 04:48:30|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|0
1609303720000|2020-12-30 04:48:40|||||||||2
1609303730000|2020-12-30 04:48:50|4828.9|4826.1|4827.7|4824.9|4828.9|4826.1|4827.7|4824.9|5
1609303770000|2020-12-30 04:49:30|||||||||2
1609303810000|2020-12-30 04:50:10|4827.5|4824.7|4827.7|4824.9|4827.7|4824.9|4826.9|4824.1|3
1609303850000|2020-12-30 04:50:50|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|0
1609303860000|2020-12-30 04:51:00|4827.2|4824.4|4827.5|4824.7|4827.5|4824.7|4827.2|4824.4|0
1609303880000|2020-12-30 04:51:20|||||||||2
1609303920000|2020-12-30 04:52:00|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|1
1609303940000|2020-12-30 04:52:20|4826.9|4824.1|4827.5|4824.7|4827.5|4824.7|4826.9|4824.1|3
1609303950000|2020-12-30 04:52:30|||||||||2
1609303960000|2020-12-30 04:52:40|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|1
1609303970000|2020-12-30 04:52:50|4827.9|4825.1|4827.7|4824.9|4828.2|4825.4|4827.7|4824.9|9
1609303980000|2020-12-30 04:53:00|4828.2|4825.4|4828.7|4825.9|4828.7|4825.9|4827.9|4825.1|7
1609303990000|2020-12-30 04:53:10|4828.9|4826.1|4828.9|4826.1|4829.5|4826.7|4828.7|4825.9|14
1609304000000|2020-12-30 04:53:20|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4828.9|4826.1|7
1609304010000|2020-12-30 04:53:30|||||||||3
1609304020000|2020-12-30 04:53:40|4829.7|4826.9|4828.9|4826.1|4829.7|4826.9|4828.9|4826.1|13
1609304030000|2020-12-30 04:53:50|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|2
1609304050000|2020-12-30 04:54:10|4828.9|4826.1|4828.5|4825.7|4828.9|4826.1|4828.5|4825.7|1
1609304060000|2020-12-30 04:54:20|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|0
1609304070000|2020-12-30 04:54:30|||||||||4
1609304100000|2020-12-30 04:55:00|||||||||2
1609304110000|2020-12-30 04:55:10|4828.5|4825.7|4828.7|4825.9|4828.7|4825.9|4828.5|4825.7|1
1609304120000|2020-12-30 04:55:20|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|22
1609304130000|2020-12-30 04:55:30|4828.7|4825.9|4828.5|4825.7|4828.7|4825.9|4828.5|4825.7|1
1609304140000|2020-12-30 04:55:40|||||||||3
1609304150000|2020-12-30 04:55:50|||||||||1
1609304170000|2020-12-30 04:56:10|4828.2|4825.4|4827.7|4824.9|4828.2|4825.4|4827.7|4824.9|3
1609304210000|2020-12-30 04:56:50|4827.5|4824.7|4827.7|4824.9|4827.7|4824.9|4827.5|4824.7|0
1609304220000|2020-12-30 04:57:00|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|0
1609304230000|2020-12-30 04:57:10|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|0
1609304240000|2020-12-30 04:57:20|4828.2|4825.4|4829.5|4826.7|4829.5|4826.7|4828.2|4825.4|29
1609304250000|2020-12-30 04:57:30|||||||||4
1609304270000|2020-12-30 04:57:50|4829.2|4826.4|4829.5|4826.7|4829.5|4826.7|4829.2|4826.4|4
1609304280000|2020-12-30 04:58:00|4830.1|4827.3|4829.7|4826.9|4830.1|4827.3|4829.5|4826.7|24
1609304290000|2020-12-30 04:58:10|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|1
1609304300000|2020-12-30 04:58:20|4830|4827.2|4830|4827.2|4830.5|4827.7|4829.7|4826.9|4
1609304310000|2020-12-30 04:58:30|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|8
1609304320000|2020-12-30 04:58:40|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|0
1609304330000|2020-12-30 04:58:50|||||||||1
1609304350000|2020-12-30 04:59:10|||||||||1
1609304360000|2020-12-30 04:59:20|4829.7|4826.9|4829.5|4826.7|4829.7|4826.9|4829.5|4826.7|1
1609304410000|2020-12-30 05:00:10|4829.3|4826.5|4828.5|4825.7|4829.3|4826.5|4828.5|4825.7|12
1609304420000|2020-12-30 05:00:20|4828.7|4825.9|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|5
1609304440000|2020-12-30 05:00:40|4828.7|4825.9|4829.5|4826.7|4829.5|4826.7|4828.7|4825.9|3
1609304500000|2020-12-30 05:01:40|||||||||2
1609304510000|2020-12-30 05:01:50|||||||||2
1609304520000|2020-12-30 05:02:00|||||||||1
1609304540000|2020-12-30 05:02:20|4830.1|4827.3|4829.5|4826.7|4830.1|4827.3|4829.5|4826.7|14
1609304560000|2020-12-30 05:02:40|||||||||6
1609304570000|2020-12-30 05:02:50|||||||||4
1609304580000|2020-12-30 05:03:00|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|11
1609304590000|2020-12-30 05:03:10|4830.3|4827.5|4829.7|4826.9|4830.3|4827.5|4829.5|4826.7|2
1609304600000|2020-12-30 05:03:20|4829.9|4827.1|4830.5|4827.7|4830.5|4827.7|4829.7|4826.9|13
1609304610000|2020-12-30 05:03:30|||||||||1
1609304630000|2020-12-30 05:03:50|||||||||2
1609304660000|2020-12-30 05:04:20|||||||||4
1609304670000|2020-12-30 05:04:30|||||||||3
1609304680000|2020-12-30 05:04:40|||||||||2
1609304690000|2020-12-30 05:04:50|||||||||2
1609304700000|2020-12-30 05:05:00|||||||||2
1609304710000|2020-12-30 05:05:10|||||||||2
1609304720000|2020-12-30 05:05:20|||||||||2
1609304760000|2020-12-30 05:06:00|||||||||1
1609304770000|2020-12-30 05:06:10|||||||||1
1609304790000|2020-12-30 05:06:30|4830.9|4828.1|4831.5|4828.7|4831.5|4828.7|4830.9|4828.1|17
1609304800000|2020-12-30 05:06:40|||||||||8
1609304820000|2020-12-30 05:07:00|||||||||3
1609304830000|2020-12-30 05:07:10|||||||||1
1609304840000|2020-12-30 05:07:20|||||||||2
1609304850000|2020-12-30 05:07:30|||||||||6
1609304860000|2020-12-30 05:07:40|||||||||4
1609304870000|2020-12-30 05:07:50|||||||||2
1609304880000|2020-12-30 05:08:00|||||||||8
1609304900000|2020-12-30 05:08:20|||||||||20
1609304910000|2020-12-30 05:08:30|||||||||5
1609304920000|2020-12-30 05:08:40|4830.7|4827.9|4830.5|4827.7|4830.7|4827.9|4830.5|4827.7|11
1609304930000|2020-12-30 05:08:50|||||||||1
1609304950000|2020-12-30 05:09:10|||||||||1
1609304960000|2020-12-30 05:09:20|||||||||1
1609304990000|2020-12-30 05:09:50|4831.1|4828.3|4831.5|4828.7|4831.5|4828.7|4831.1|4828.3|8
1609305000000|2020-12-30 05:10:00|4831.7|4828.9|4831.5|4828.7|4831.7|4828.9|4831.5|4828.7|1
1609305010000|2020-12-30 05:10:10|4832|4829.2|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|21
1609305020000|2020-12-30 05:10:20|4831.7|4828.9|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|13
1609305040000|2020-12-30 05:10:40|4832.1|4829.3|4832.5|4829.7|4832.5|4829.7|4832.1|4829.3|15
1609305050000|2020-12-30 05:10:50|4832.7|4829.9|4833.5|4830.7|4833.5|4830.7|4832.7|4829.9|15
1609305060000|2020-12-30 05:11:00|4833.7|4830.9|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|5
1609305070000|2020-12-30 05:11:10|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.5|4830.7|4
1609305080000|2020-12-30 05:11:20|4833.5|4830.7|4833.7|4830.9|4833.9|4831.1|4833.5|4830.7|13
1609305090000|2020-12-30 05:11:30|4833.5|4830.7|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|4
1609305130000|2020-12-30 05:12:10|4832.9|4830.1|4833.5|4830.7|4833.5|4830.7|4832.9|4830.1|13
1609305150000|2020-12-30 05:12:30|||||||||1
1609305160000|2020-12-30 05:12:40|4833.7|4830.9|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|0
1609305180000|2020-12-30 05:13:00|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|7
1609305190000|2020-12-30 05:13:10|4833.9|4831.1|4834.5|4831.7|4834.5|4831.7|4833.9|4831.1|4
1609305200000|2020-12-30 05:13:20|4833.9|4831.1|4833.7|4830.9|4833.9|4831.1|4833.7|4830.9|2
1609305210000|2020-12-30 05:13:30|4833.5|4830.7|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|1
1609305220000|2020-12-30 05:13:40|||||||||2
1609305240000|2020-12-30 05:14:00|||||||||2
1609305250000|2020-12-30 05:14:10|||||||||1
1609305260000|2020-12-30 05:14:20|||||||||1
1609305270000|2020-12-30 05:14:30|||||||||2
1609305300000|2020-12-30 05:15:00|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|10
1609305310000|2020-12-30 05:15:10|||||||||2
1609305320000|2020-12-30 05:15:20|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|2
1609305330000|2020-12-30 05:15:30|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|0
1609305350000|2020-12-30 05:15:50|4832.5|4829.7|4832.7|4829.9|4832.7|4829.9|4832.5|4829.7|0
1609305370000|2020-12-30 05:16:10|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|0
1609305410000|2020-12-30 05:16:50|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|1
1609305420000|2020-12-30 05:17:00|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|7
1609305430000|2020-12-30 05:17:10|||||||||1
1609305450000|2020-12-30 05:17:30|4831.9|4829.1|4832.5|4829.7|4832.5|4829.7|4831.9|4829.1|7
1609305480000|2020-12-30 05:18:00|||||||||2
1609305530000|2020-12-30 05:18:50|||||||||2
1609305560000|2020-12-30 05:19:20|||||||||1
1609305590000|2020-12-30 05:19:50|||||||||1
1609305600000|2020-12-30 05:20:00|||||||||1
1609305610000|2020-12-30 05:20:10|4832.2|4829.4|4831.5|4828.7|4832.2|4829.4|4831.5|4828.7|5
1609305620000|2020-12-30 05:20:20|||||||||1
1609305630000|2020-12-30 05:20:30|||||||||1
1609305640000|2020-12-30 05:20:40|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|0
1609305660000|2020-12-30 05:21:00|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|3
1609305690000|2020-12-30 05:21:30|||||||||3
1609305700000|2020-12-30 05:21:40|||||||||2
1609305730000|2020-12-30 05:22:10|||||||||1
1609305750000|2020-12-30 05:22:30|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|5
1609305760000|2020-12-30 05:22:40|||||||||1
1609305770000|2020-12-30 05:22:50|||||||||1
1609305780000|2020-12-30 05:23:00|||||||||4
1609305790000|2020-12-30 05:23:10|||||||||3
1609305820000|2020-12-30 05:23:40|||||||||1
1609305830000|2020-12-30 05:23:50|||||||||1
1609305840000|2020-12-30 05:24:00|||||||||2
1609305850000|2020-12-30 05:24:10|||||||||1
1609305860000|2020-12-30 05:24:20|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|11
1609305900000|2020-12-30 05:25:00|||||||||3
1609305910000|2020-12-30 05:25:10|||||||||8
1609305920000|2020-12-30 05:25:20|||||||||1
1609305990000|2020-12-30 05:26:30|||||||||2
1609306000000|2020-12-30 05:26:40|||||||||1
1609306010000|2020-12-30 05:26:50|4829.3|4826.5|4827.5|4824.7|4829.3|4826.5|4827.5|4824.7|25
1609306020000|2020-12-30 05:27:00|4827.7|4824.9|4827.5|4824.7|4827.7|4824.9|4827.5|4824.7|1
1609306030000|2020-12-30 05:27:10|4827.7|4824.9|4828.5|4825.7|4828.5|4825.7|4827.7|4824.9|12
1609306040000|2020-12-30 05:27:20|||||||||1
1609306050000|2020-12-30 05:27:30|||||||||1
1609306060000|2020-12-30 05:27:40|||||||||4
1609306070000|2020-12-30 05:27:50|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|0
1609306080000|2020-12-30 05:28:00|4828.9|4826.1|4829.5|4826.7|4829.5|4826.7|4828.9|4826.1|11
1609306090000|2020-12-30 05:28:10|4828.9|4826.1|4829.2|4826.4|4829.5|4826.7|4828.7|4825.9|6
1609306100000|2020-12-30 05:28:20|4829.5|4826.7|4828.7|4825.9|4829.5|4826.7|4828.7|4825.9|5
1609306110000|2020-12-30 05:28:30|4828.5|4825.7|4828.7|4825.9|4828.7|4825.9|4828.5|4825.7|1
1609306130000|2020-12-30 05:28:50|||||||||1
1609306170000|2020-12-30 05:29:30|||||||||2
1609306180000|2020-12-30 05:29:40|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4827.7|4824.9|36
1609306190000|2020-12-30 05:29:50|4827.9|4825.1|4827.7|4824.9|4828.2|4825.4|4827.7|4824.9|7
1609306200000|2020-12-30 05:30:00|4827.9|4825.1|4829.5|4826.7|4829.5|4826.7|4827.9|4825.1|8
1609306210000|2020-12-30 05:30:10|4829.7|4826.9|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|2
1609306220000|2020-12-30 05:30:20|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|1
1609306230000|2020-12-30 05:30:30|4829.7|4826.9|4829.7|4826.9|4830.5|4827.7|4829.5|4826.7|7
1609306240000|2020-12-30 05:30:40|4829.9|4827.1|4830.7|4827.9|4830.7|4827.9|4829.7|4826.9|11
1609306250000|2020-12-30 05:30:50|4830.5|4827.7|4829.9|4827.1|4830.5|4827.7|4829.7|4826.9|4
1609306260000|2020-12-30 05:31:00|4830.5|4827.7|4831.7|4828.9|4831.7|4828.9|4829.9|4827.1|24
1609306270000|2020-12-30 05:31:10|4831.9|4829.1|4831.7|4828.9|4831.9|4829.1|4829.7|4826.9|33
1609306280000|2020-12-30 05:31:20|4832.3|4829.5|4832.5|4829.7|4832.7|4829.9|4831.7|4828.9|28
1609306290000|2020-12-30 05:31:30|4832.7|4829.9|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|25
1609306300000|2020-12-30 05:31:40|4833|4830.2|4832.7|4829.9|4833.5|4830.7|4832.7|4829.9|7
1609306310000|2020-12-30 05:31:50|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|5
1609306320000|2020-12-30 05:32:00|4833.7|4830.9|4833.5|4830.7|4833.7|4830.9|4832.7|4829.9|6
1609306330000|2020-12-30 05:32:10|4833.7|4830.9|4833.5|4830.7|4833.7|4830.9|4833.5|4830.7|0
1609306340000|2020-12-30 05:32:20|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.5|4830.7|1
1609306350000|2020-12-30 05:32:30|||||||||2
1609306360000|2020-12-30 05:32:40|4833.9|4831.1|4833.7|4830.9|4834.5|4831.7|4833.7|4830.9|22
1609306370000|2020-12-30 05:32:50|4833.9|4831.1|4832.7|4829.9|4833.9|4831.1|4832.5|4829.7|13
1609306380000|2020-12-30 05:33:00|4833.3|4830.5|4833.5|4830.7|4833.5|4830.7|4832.7|4829.9|26
1609306390000|2020-12-30 05:33:10|4833.2|4830.4|4832.5|4829.7|4833.2|4830.4|4832.5|4829.7|5
1609306400000|2020-12-30 05:33:20|4832.7|4829.9|4832.7|4829.9|4832.7|4829.9|4832.5|4829.7|0
1609306410000|2020-12-30 05:33:30|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.5|4829.7|2
1609306420000|2020-12-30 05:33:40|4833.2|4830.4|4832.5|4829.7|4833.5|4830.7|4832.5|4829.7|3
1609306430000|2020-12-30 05:33:50|||||||||2
1609306440000|2020-12-30 05:34:00|4832.2|4829.4|4832.5|4829.7|4832.5|4829.7|4832.2|4829.4|4
1609306450000|2020-12-30 05:34:10|4832.7|4829.9|4832.5|4829.7|4832.7|4829.9|4831.7|4828.9|7
1609306470000|2020-12-30 05:34:30|4831.9|4829.1|4832.5|4829.7|4832.7|4829.9|4831.9|4829.1|2
1609306490000|2020-12-30 05:34:50|4831.9|4829.1|4831.5|4828.7|4831.9|4829.1|4831.5|4828.7|5
1609306500000|2020-12-30 05:35:00|4831.7|4828.9|4831.5|4828.7|4831.7|4828.9|4831.5|4828.7|1
1609306510000|2020-12-30 05:35:10|4830.9|4828.1|4831.5|4828.7|4831.5|4828.7|4830.9|4828.1|11
1609306520000|2020-12-30 05:35:20|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|1
1609306530000|2020-12-30 05:35:30|4831.5|4828.7|4831.9|4829.1|4831.9|4829.1|4831.5|4828.7|0
1609306540000|2020-12-30 05:35:40|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.5|4828.7|1
1609306550000|2020-12-30 05:35:50|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|1
1609306560000|2020-12-30 05:36:00|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|4831.7|4828.9|0
1609306570000|2020-12-30 05:36:10|4831.5|4828.7|4830.7|4827.9|4831.5|4828.7|4830.7|4827.9|3
1609306580000|2020-12-30 05:36:20|4830.9|4828.1|4830.9|4828.1|4831.5|4828.7|4830.9|4828.1|11
1609306590000|2020-12-30 05:36:30|4830.5|4827.7|4830.7|4827.9|4830.7|4827.9|4830.5|4827.7|0
1609306600000|2020-12-30 05:36:40|||||||||1
1609306610000|2020-12-30 05:36:50|4830.5|4827.7|4830.7|4827.9|4830.7|4827.9|4830.5|4827.7|1
1609306620000|2020-12-30 05:37:00|4830.9|4828.1|4831.5|4828.7|4831.5|4828.7|4830.9|4828.1|2
1609306630000|2020-12-30 05:37:10|4830.9|4828.1|4830.7|4827.9|4830.9|4828.1|4830.5|4827.7|1
1609306640000|2020-12-30 05:37:20|4829.7|4826.9|4828.5|4825.7|4829.7|4826.9|4827.9|4825.1|40
1609306650000|2020-12-30 05:37:30|||||||||1
1609306660000|2020-12-30 05:37:40|4828.2|4825.4|4827.5|4824.7|4828.5|4825.7|4827.5|4824.7|13
1609306670000|2020-12-30 05:37:50|4827.2|4824.4|4827.5|4824.7|4827.9|4825.1|4826.9|4824.1|17
1609306680000|2020-12-30 05:38:00|4826.9|4824.1|4826.9|4824.1|4827.5|4824.7|4826.9|4824.1|18
1609306690000|2020-12-30 05:38:10|4827.5|4824.7|4827.7|4824.9|4827.7|4824.9|4827.5|4824.7|6
1609306710000|2020-12-30 05:38:30|4827.9|4825.1|4826.9|4824.1|4827.9|4825.1|4826.9|4824.1|5
1609306720000|2020-12-30 05:38:40|4827.5|4824.7|4827.7|4824.9|4827.7|4824.9|4827.5|4824.7|6
1609306730000|2020-12-30 05:38:50|4827.4|4824.6|4827.2|4824.4|4827.7|4824.9|4827.2|4824.4|5
1609306740000|2020-12-30 05:39:00|4827.5|4824.7|4826.9|4824.1|4827.7|4824.9|4826.9|4824.1|8
1609306750000|2020-12-30 05:39:10|||||||||2
1609306760000|2020-12-30 05:39:20|4826.2|4823.4|4824.9|4822.1|4826.2|4823.4|4824.9|4822.1|57
1609306770000|2020-12-30 05:39:30|4825.5|4822.7|4824.7|4821.9|4825.7|4822.9|4824.7|4821.9|13
1609306780000|2020-12-30 05:39:40|4824.9|4822.1|4825.7|4822.9|4825.7|4822.9|4824.9|4822.1|11
1609306790000|2020-12-30 05:39:50|4825.5|4822.7|4825.7|4822.9|4825.7|4822.9|4824.9|4822.1|6
1609306800000|2020-12-30 05:40:00|4825.5|4822.7|4825.7|4822.9|4825.7|4822.9|4825.5|4822.7|3
1609306810000|2020-12-30 05:40:10|||||||||3
1609306820000|2020-12-30 05:40:20|||||||||4
1609306830000|2020-12-30 05:40:30|||||||||3
1609306840000|2020-12-30 05:40:40|4825.9|4823.1|4825.7|4822.9|4825.9|4823.1|4825.5|4822.7|2
1609306850000|2020-12-30 05:40:50|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4824.9|4822.1|12
1609306860000|2020-12-30 05:41:00|4825.2|4822.4|4825.7|4822.9|4825.7|4822.9|4824.9|4822.1|6
1609306870000|2020-12-30 05:41:10|4825.9|4823.1|4826.5|4823.7|4826.7|4823.9|4825.7|4822.9|7
1609306880000|2020-12-30 05:41:20|4826.2|4823.4|4825.9|4823.1|4826.2|4823.4|4825.9|4823.1|9
1609306890000|2020-12-30 05:41:30|4826.5|4823.7|4826.7|4823.9|4826.7|4823.9|4826.5|4823.7|5
1609306900000|2020-12-30 05:41:40|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|3
1609306910000|2020-12-30 05:41:50|4825.9|4823.1|4826.7|4823.9|4826.7|4823.9|4825.9|4823.1|3
1609306920000|2020-12-30 05:42:00|4826.2|4823.4|4826.7|4823.9|4826.7|4823.9|4826.2|4823.4|10
1609306930000|2020-12-30 05:42:10|||||||||2
1609306940000|2020-12-30 05:42:20|||||||||2
1609306950000|2020-12-30 05:42:30|||||||||1
1609306960000|2020-12-30 05:42:40|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|2
1609306970000|2020-12-30 05:42:50|4826.7|4823.9|4826.7|4823.9|4826.9|4824.1|4826.7|4823.9|3
1609306980000|2020-12-30 05:43:00|4826.5|4823.7|4824.7|4821.9|4826.7|4823.9|4824.5|4821.7|23
1609306990000|2020-12-30 05:43:10|4825.3|4822.5|4824.7|4821.9|4825.5|4822.7|4824.5|4821.7|7
1609307000000|2020-12-30 05:43:20|||||||||2
1609307010000|2020-12-30 05:43:30|||||||||1
1609307020000|2020-12-30 05:43:40|4824.5|4821.7|4823.7|4820.9|4824.5|4821.7|4823.7|4820.9|22
1609307030000|2020-12-30 05:43:50|4824.5|4821.7|4824.7|4821.9|4824.7|4821.9|4824.5|4821.7|13
1609307040000|2020-12-30 05:44:00|4824.5|4821.7|4824.5|4821.7|4824.7|4821.9|4824.5|4821.7|3
1609307050000|2020-12-30 05:44:10|4824.2|4821.4|4824.2|4821.4|4824.5|4821.7|4823.7|4820.9|14
1609307060000|2020-12-30 05:44:20|4823.9|4821.1|4824.5|4821.7|4824.5|4821.7|4823.9|4821.1|2
1609307070000|2020-12-30 05:44:30|||||||||1
1609307080000|2020-12-30 05:44:40|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|4824.7|4821.9|2
1609307090000|2020-12-30 05:44:50|4824.5|4821.7|4824.7|4821.9|4824.7|4821.9|4824.5|4821.7|4
1609307100000|2020-12-30 05:45:00|4824.5|4821.7|4824.5|4821.7|4824.7|4821.9|4824.5|4821.7|3
1609307120000|2020-12-30 05:45:20|||||||||2
1609307130000|2020-12-30 05:45:30|||||||||2
1609307150000|2020-12-30 05:45:50|4824.7|4821.9|4825.5|4822.7|4825.5|4822.7|4824.7|4821.9|5
1609307170000|2020-12-30 05:46:10|||||||||2
1609307180000|2020-12-30 05:46:20|4825.7|4822.9|4825.5|4822.7|4825.7|4822.9|4825.5|4822.7|2
1609307190000|2020-12-30 05:46:30|||||||||1
1609307200000|2020-12-30 05:46:40|||||||||1
1609307210000|2020-12-30 05:46:50|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|1
1609307220000|2020-12-30 05:47:00|4825.5|4822.7|4825.7|4822.9|4825.7|4822.9|4824.9|4822.1|11
1609307230000|2020-12-30 05:47:10|4825.5|4822.7|4825.5|4822.7|4825.7|4822.9|4825.5|4822.7|3
1609307250000|2020-12-30 05:47:30|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|4825.5|4822.7|0
1609307260000|2020-12-30 05:47:40|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|4825.9|4823.1|1
1609307270000|2020-12-30 05:47:50|4825.7|4822.9|4826.5|4823.7|4826.5|4823.7|4825.7|4822.9|5
1609307280000|2020-12-30 05:48:00|4825.7|4822.9|4826.5|4823.7|4826.5|4823.7|4825.7|4822.9|3
1609307290000|2020-12-30 05:48:10|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.5|4823.7|3
1609307300000|2020-12-30 05:48:20|4826.9|4824.1|4827.5|4824.7|4827.5|4824.7|4826.9|4824.1|9
1609307310000|2020-12-30 05:48:30|||||||||3
1609307320000|2020-12-30 05:48:40|4827.7|4824.9|4827.7|4824.9|4828.5|4825.7|4827.5|4824.7|9
1609307330000|2020-12-30 05:48:50|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|17
1609307340000|2020-12-30 05:49:00|||||||||3
1609307350000|2020-12-30 05:49:10|||||||||1
1609307360000|2020-12-30 05:49:20|4827.9|4825.1|4828.5|4825.7|4828.5|4825.7|4827.7|4824.9|11
1609307370000|2020-12-30 05:49:30|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|5
1609307380000|2020-12-30 05:49:40|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|2
1609307400000|2020-12-30 05:50:00|4827.7|4824.9|4829.5|4826.7|4829.5|4826.7|4827.7|4824.9|27
1609307410000|2020-12-30 05:50:10|4828.9|4826.1|4828.9|4826.1|4829.5|4826.7|4828.7|4825.9|12
1609307420000|2020-12-30 05:50:20|4828.7|4825.9|4829.5|4826.7|4829.5|4826.7|4828.5|4825.7|4
1609307430000|2020-12-30 05:50:30|4828.7|4825.9|4827.7|4824.9|4828.7|4825.9|4827.7|4824.9|27
1609307440000|2020-12-30 05:50:40|4827.9|4825.1|4828.7|4825.9|4828.9|4826.1|4827.9|4825.1|2
1609307460000|2020-12-30 05:51:00|4827.9|4825.1|4827.7|4824.9|4827.9|4825.1|4827.7|4824.9|8
1609307470000|2020-12-30 05:51:10|4827.5|4824.7|4826.5|4823.7|4827.5|4824.7|4825.7|4822.9|26
1609307480000|2020-12-30 05:51:20|4826.2|4823.4|4826.5|4823.7|4826.5|4823.7|4826.2|4823.4|4
1609307490000|2020-12-30 05:51:30|4826.7|4823.9|4827.5|4824.7|4827.5|4824.7|4826.7|4823.9|7
1609307500000|2020-12-30 05:51:40|4827.2|4824.4|4827.7|4824.9|4827.9|4825.1|4826.7|4823.9|7
1609307510000|2020-12-30 05:51:50|4827.5|4824.7|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|2
1609307530000|2020-12-30 05:52:10|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|3
1609307540000|2020-12-30 05:52:20|4826.9|4824.1|4826.7|4823.9|4827|4824.2|4826.7|4823.9|6
1609307550000|2020-12-30 05:52:30|4827|4824.2|4827.5|4824.7|4827.5|4824.7|4827|4824.2|0
1609307570000|2020-12-30 05:52:50|4826.9|4824.1|4827.5|4824.7|4827.5|4824.7|4826.5|4823.7|8
1609307580000|2020-12-30 05:53:00|4827.9|4825.1|4827.5|4824.7|4827.9|4825.1|4826.9|4824.1|4
1609307600000|2020-12-30 05:53:20|4827.2|4824.4|4826.7|4823.9|4827.2|4824.4|4826.7|4823.9|1
1609307610000|2020-12-30 05:53:30|||||||||1
1609307630000|2020-12-30 05:53:50|4826.5|4823.7|4826.5|4823.7|4826.7|4823.9|4826.5|4823.7|6
1609307640000|2020-12-30 05:54:00|4826.7|4823.9|4827.7|4824.9|4827.7|4824.9|4826.7|4823.9|12
1609307650000|2020-12-30 05:54:10|4827.5|4824.7|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|6
1609307660000|2020-12-30 05:54:20|4827.5|4824.7|4827.7|4824.9|4828.3|4825.5|4827.5|4824.7|18
1609307680000|2020-12-30 05:54:40|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|5
1609307690000|2020-12-30 05:54:50|4826.9|4824.1|4827.5|4824.7|4827.7|4824.9|4826.7|4823.9|4
1609307700000|2020-12-30 05:55:00|4827.7|4824.9|4827.5|4824.7|4827.7|4824.9|4827.5|4824.7|1
1609307710000|2020-12-30 05:55:10|4827.7|4824.9|4827.5|4824.7|4827.7|4824.9|4827.5|4824.7|0
1609307720000|2020-12-30 05:55:20|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|0
1609307730000|2020-12-30 05:55:30|4827.5|4824.7|4827.9|4825.1|4827.9|4825.1|4827.5|4824.7|0
1609307740000|2020-12-30 05:55:40|4828.2|4825.4|4828.7|4825.9|4828.7|4825.9|4828.2|4825.4|2
1609307750000|2020-12-30 05:55:50|4828.5|4825.7|4827.7|4824.9|4828.5|4825.7|4827.5|4824.7|12
1609307760000|2020-12-30 05:56:00|4828|4825.2|4827.7|4824.9|4828|4825.2|4827.5|4824.7|4
1609307770000|2020-12-30 05:56:10|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|6
1609307780000|2020-12-30 05:56:20|4827.2|4824.4|4827|4824.2|4827.5|4824.7|4826.5|4823.7|4
1609307790000|2020-12-30 05:56:30|4826.7|4823.9|4826.5|4823.7|4827|4824.2|4826.5|4823.7|1
1609307800000|2020-12-30 05:56:40|4826.7|4823.9|4825.7|4822.9|4826.7|4823.9|4825.7|4822.9|8
1609307810000|2020-12-30 05:56:50|4826.3|4823.5|4826.7|4823.9|4826.7|4823.9|4826.3|4823.5|2
1609307850000|2020-12-30 05:57:30|4826.9|4824.1|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|7
1609307870000|2020-12-30 05:57:50|4826.9|4824.1|4827.5|4824.7|4827.5|4824.7|4826.9|4824.1|5
1609307880000|2020-12-30 05:58:00|4826.9|4824.1|4826.7|4823.9|4826.9|4824.1|4826.7|4823.9|5
1609307890000|2020-12-30 05:58:10|4826.5|4823.7|4826.7|4823.9|4826.7|4823.9|4826.5|4823.7|0
1609307900000|2020-12-30 05:58:20|||||||||1
1609307910000|2020-12-30 05:58:30|||||||||2
1609307920000|2020-12-30 05:58:40|4826.5|4823.7|4826.7|4823.9|4826.7|4823.9|4826.5|4823.7|0
1609307940000|2020-12-30 05:59:00|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|1
1609307950000|2020-12-30 05:59:10|4825.9|4823.1|4825.7|4822.9|4825.9|4823.1|4825.7|4822.9|5
1609307960000|2020-12-30 05:59:20|||||||||1
1609307970000|2020-12-30 05:59:30|4825.5|4822.7|4825.7|4822.9|4825.7|4822.9|4825.5|4822.7|1
1609307980000|2020-12-30 05:59:40|4825.5|4822.7|4824.7|4821.9|4825.7|4822.9|4824.7|4821.9|18
1609307990000|2020-12-30 05:59:50|4824.5|4821.7|4823.7|4820.9|4824.5|4821.7|4823.5|4820.7|47
1609308000000|2020-12-30 06:00:00|4823.4|4820.6|4821.5|4818.7|4823.9|4821.1|4820.7|4817.9|103
1609308010000|2020-12-30 06:00:10|4821.9|4819.1|4822.7|4819.9|4822.7|4819.9|4821.9|4819.1|8
1609308020000|2020-12-30 06:00:20|4822.9|4820.1|4822.7|4819.9|4822.9|4820.1|4822.5|4819.7|4
1609308030000|2020-12-30 06:00:30|4822.5|4819.7|4822.7|4819.9|4822.7|4819.9|4822.5|4819.7|6
1609308040000|2020-12-30 06:00:40|4822.9|4820.1|4822.7|4819.9|4822.9|4820.1|4822.7|4819.9|1
1609308050000|2020-12-30 06:00:50|4822.9|4820.1|4822.7|4819.9|4823.2|4820.4|4822.7|4819.9|31
1609308060000|2020-12-30 06:01:00|4822.2|4819.4|4822.7|4819.9|4822.7|4819.9|4821.9|4819.1|14
1609308070000|2020-12-30 06:01:10|4822.9|4820.1|4822.7|4819.9|4822.9|4820.1|4822.5|4819.7|3
1609308080000|2020-12-30 06:01:20|4822.9|4820.1|4822.5|4819.7|4822.9|4820.1|4821.7|4818.9|21
1609308090000|2020-12-30 06:01:30|4822.7|4819.9|4822.5|4819.7|4822.7|4819.9|4822.5|4819.7|2
1609308100000|2020-12-30 06:01:40|4821.9|4819.1|4822.5|4819.7|4822.5|4819.7|4821.7|4818.9|10
1609308110000|2020-12-30 06:01:50|||||||||2
1609308120000|2020-12-30 06:02:00|4822.7|4819.9|4822.5|4819.7|4822.7|4819.9|4822.5|4819.7|5
1609308130000|2020-12-30 06:02:10|4822.2|4819.4|4821.7|4818.9|4822.5|4819.7|4821.7|4818.9|14
1609308140000|2020-12-30 06:02:20|4821.5|4818.7|4821.7|4818.9|4821.7|4818.9|4821.5|4818.7|8
1609308150000|2020-12-30 06:02:30|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|2
1609308160000|2020-12-30 06:02:40|4821.2|4818.4|4820.7|4817.9|4821.5|4818.7|4820.5|4817.7|43
1609308170000|2020-12-30 06:02:50|4820.5|4817.7|4820.7|4817.9|4820.7|4817.9|4820.5|4817.7|4
1609308180000|2020-12-30 06:03:00|4821.5|4818.7|4821.7|4818.9|4821.7|4818.9|4821.5|4818.7|20
1609308190000|2020-12-30 06:03:10|4821.5|4818.7|4821.7|4818.9|4821.7|4818.9|4821.5|4818.7|8
1609308200000|2020-12-30 06:03:20|4821.5|4818.7|4820.5|4817.7|4821.5|4818.7|4820.5|4817.7|7
1609308210000|2020-12-30 06:03:30|4820.9|4818.1|4820.5|4817.7|4820.9|4818.1|4820.5|4817.7|28
1609308220000|2020-12-30 06:03:40|4820.9|4818.1|4821.5|4818.7|4821.5|4818.7|4820.7|4817.9|15
1609308230000|2020-12-30 06:03:50|4820.9|4818.1|4821.7|4818.9|4821.7|4818.9|4820.9|4818.1|9
1609308240000|2020-12-30 06:04:00|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|3
1609308250000|2020-12-30 06:04:10|4821.7|4818.9|4821.7|4818.9|4821.7|4818.9|4821.5|4818.7|2
1609308260000|2020-12-30 06:04:20|4821.5|4818.7|4819.7|4816.9|4821.5|4818.7|4819.7|4816.9|29
1609308270000|2020-12-30 06:04:30|4819.5|4816.7|4818.7|4815.9|4819.5|4816.7|4818.5|4815.7|25
1609308280000|2020-12-30 06:04:40|4818.1|4815.3|4818.5|4815.7|4818.7|4815.9|4817.9|4815.1|51
1609308290000|2020-12-30 06:04:50|4818.2|4815.4|4818.7|4815.9|4818.9|4816.1|4818.2|4815.4|4
1609308300000|2020-12-30 06:05:00|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|12
1609308310000|2020-12-30 06:05:10|4819.5|4816.7|4818.7|4815.9|4819.5|4816.7|4818.7|4815.9|17
1609308320000|2020-12-30 06:05:20|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|7
1609308330000|2020-12-30 06:05:30|4819.5|4816.7|4818.9|4816.1|4819.5|4816.7|4818.9|4816.1|6
1609308340000|2020-12-30 06:05:40|4819.2|4816.4|4818.9|4816.1|4819.7|4816.9|4818.9|4816.1|10
1609308350000|2020-12-30 06:05:50|4819.5|4816.7|4818.9|4816.1|4819.5|4816.7|4818.9|4816.1|6
1609308360000|2020-12-30 06:06:00|4819.5|4816.7|4818.9|4816.1|4819.5|4816.7|4818.9|4816.1|7
1609308370000|2020-12-30 06:06:10|4819.5|4816.7|4819.9|4817.1|4820.2|4817.4|4819.5|4816.7|10
1609308380000|2020-12-30 06:06:20|4820.2|4817.4|4820.7|4817.9|4820.7|4817.9|4819.9|4817.1|5
1609308390000|2020-12-30 06:06:30|4820.5|4817.7|4820.7|4817.9|4820.7|4817.9|4820.5|4817.7|5
1609308400000|2020-12-30 06:06:40|4820.5|4817.7|4820.7|4817.9|4820.7|4817.9|4820.5|4817.7|2
1609308410000|2020-12-30 06:06:50|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|12
1609308420000|2020-12-30 06:07:00|4819.7|4816.9|4819.5|4816.7|4819.9|4817.1|4819.5|4816.7|0
1609308430000|2020-12-30 06:07:10|4819.7|4816.9|4820.7|4817.9|4820.7|4817.9|4819.7|4816.9|28
1609308440000|2020-12-30 06:07:20|4820.1|4817.3|4819.9|4817.1|4820.5|4817.7|4819.9|4817.1|19
1609308450000|2020-12-30 06:07:30|||||||||1
1609308460000|2020-12-30 06:07:40|4820.5|4817.7|4819.9|4817.1|4820.5|4817.7|4819.9|4817.1|14
1609308470000|2020-12-30 06:07:50|4820.2|4817.4|4820.5|4817.7|4820.5|4817.7|4819.9|4817.1|6
1609308480000|2020-12-30 06:08:00|4820.2|4817.4|4819.9|4817.1|4820.5|4817.7|4819.9|4817.1|19
1609308490000|2020-12-30 06:08:10|4820.2|4817.4|4819.7|4816.9|4820.2|4817.4|4819.7|4816.9|1
1609308500000|2020-12-30 06:08:20|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|2
1609308510000|2020-12-30 06:08:30|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|4819.5|4816.7|2
1609308520000|2020-12-30 06:08:40|||||||||1
1609308530000|2020-12-30 06:08:50|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|0
1609308540000|2020-12-30 06:09:00|4819.7|4816.9|4819.9|4817.1|4820.2|4817.4|4819.7|4816.9|12
1609308550000|2020-12-30 06:09:10|4820.5|4817.7|4820.7|4817.9|4820.7|4817.9|4820.5|4817.7|3
1609308560000|2020-12-30 06:09:20|||||||||1
1609308580000|2020-12-30 06:09:40|4820.5|4817.7|4820.7|4817.9|4820.7|4817.9|4820.5|4817.7|1
1609308590000|2020-12-30 06:09:50|4820.5|4817.7|4819.7|4816.9|4820.7|4817.9|4819.7|4816.9|23
1609308600000|2020-12-30 06:10:00|4818.9|4816.1|4817.7|4814.9|4819.5|4816.7|4817.5|4814.7|103
1609308610000|2020-12-30 06:10:10|||||||||1
1609308620000|2020-12-30 06:10:20|||||||||2
1609308630000|2020-12-30 06:10:30|||||||||9
1609308640000|2020-12-30 06:10:40|4817.4|4814.6|4817.5|4814.7|4817.7|4814.9|4817.4|4814.6|23
1609308650000|2020-12-30 06:10:50|4817.9|4815.1|4818.5|4815.7|4818.7|4815.9|4817.9|4815.1|15
1609308660000|2020-12-30 06:11:00|4818.2|4815.4|4816.7|4813.9|4818.2|4815.4|4816.5|4813.7|7
1609308670000|2020-12-30 06:11:10|4816.1|4813.3|4815.7|4812.9|4816.1|4813.3|4815.5|4812.7|10
1609308680000|2020-12-30 06:11:20|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|4815.9|4813.1|0
1609308690000|2020-12-30 06:11:30|||||||||1
1609308700000|2020-12-30 06:11:40|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|20
1609308710000|2020-12-30 06:11:50|4816.5|4813.7|4815.9|4813.1|4816.5|4813.7|4815.9|4813.1|12
1609308720000|2020-12-30 06:12:00|||||||||5
1609308730000|2020-12-30 06:12:10|4816.2|4813.4|4816.7|4813.9|4816.7|4813.9|4816.2|4813.4|8
1609308740000|2020-12-30 06:12:20|4816.5|4813.7|4816.7|4813.9|4816.9|4814.1|4816.5|4813.7|2
1609308750000|2020-12-30 06:12:30|4816.9|4814.1|4816.7|4813.9|4816.9|4814.1|4816.7|4813.9|11
1609308760000|2020-12-30 06:12:40|4816.1|4813.3|4816.7|4813.9|4816.9|4814.1|4815.9|4813.1|21
1609308770000|2020-12-30 06:12:50|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|6
1609308780000|2020-12-30 06:13:00|4817.5|4814.7|4816.7|4813.9|4817.5|4814.7|4816.7|4813.9|12
1609308790000|2020-12-30 06:13:10|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|12
1609308800000|2020-12-30 06:13:20|4817.2|4814.4|4816.7|4813.9|4817.5|4814.7|4816.7|4813.9|15
1609308810000|2020-12-30 06:13:30|4816.9|4814.1|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|3
1609308820000|2020-12-30 06:13:40|4817.5|4814.7|4816.9|4814.1|4817.5|4814.7|4816.7|4813.9|9
1609308830000|2020-12-30 06:13:50|4816.7|4813.9|4816.9|4814.1|4816.9|4814.1|4816.7|4813.9|0
1609308840000|2020-12-30 06:14:00|4817.5|4814.7|4816.9|4814.1|4817.5|4814.7|4816.9|4814.1|4
1609308850000|2020-12-30 06:14:10|4817.2|4814.4|4817.9|4815.1|4817.9|4815.1|4816.9|4814.1|18
1609308870000|2020-12-30 06:14:30|4817.7|4814.9|4818.7|4815.9|4818.7|4815.9|4817.7|4814.9|17
1609308880000|2020-12-30 06:14:40|4818.9|4816.1|4817.9|4815.1|4818.9|4816.1|4817.9|4815.1|32
1609308890000|2020-12-30 06:14:50|4818.2|4815.4|4817.9|4815.1|4818.7|4815.9|4817.9|4815.1|4
1609308900000|2020-12-30 06:15:00|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|17
1609308910000|2020-12-30 06:15:10|||||||||2
1609308920000|2020-12-30 06:15:20|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|2
1609308930000|2020-12-30 06:15:30|4818.7|4815.9|4818.9|4816.1|4818.9|4816.1|4818.7|4815.9|1
1609308940000|2020-12-30 06:15:40|||||||||2
1609308950000|2020-12-30 06:15:50|||||||||7
1609308960000|2020-12-30 06:16:00|4819.7|4816.9|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|36
1609308970000|2020-12-30 06:16:10|||||||||9
1609308980000|2020-12-30 06:16:20|4820.2|4817.4|4819.7|4816.9|4820.2|4817.4|4819.7|4816.9|4
1609308990000|2020-12-30 06:16:30|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.7|4816.9|2
1609309010000|2020-12-30 06:16:50|||||||||1
1609309020000|2020-12-30 06:17:00|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|5
1609309030000|2020-12-30 06:17:10|4819.4|4816.6|4819.9|4817.1|4819.9|4817.1|4818.9|4816.1|14
1609309040000|2020-12-30 06:17:20|||||||||3
1609309050000|2020-12-30 06:17:30|4819.7|4816.9|4819.7|4816.9|4819.7|4816.9|4818.9|4816.1|11
1609309060000|2020-12-30 06:17:40|4819.2|4816.4|4819.9|4817.1|4820.5|4817.7|4818.9|4816.1|30
1609309070000|2020-12-30 06:17:50|4819.5|4816.7|4819.9|4817.1|4819.9|4817.1|4819.5|4816.7|5
1609309080000|2020-12-30 06:18:00|4820.5|4817.7|4820.5|4817.7|4820.9|4818.1|4819.9|4817.1|13
1609309090000|2020-12-30 06:18:10|4820.7|4817.9|4820.7|4817.9|4820.9|4818.1|4820.5|4817.7|0
1609309100000|2020-12-30 06:18:20|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.7|4817.9|3
1609309110000|2020-12-30 06:18:30|4820.7|4817.9|4820.7|4817.9|4820.9|4818.1|4820.5|4817.7|11
1609309120000|2020-12-30 06:18:40|4819.9|4817.1|4819.7|4816.9|4819.9|4817.1|4819.7|4816.9|9
1609309130000|2020-12-30 06:18:50|4819.1|4816.3|4819.7|4816.9|4819.7|4816.9|4818.9|4816.1|20
1609309140000|2020-12-30 06:19:00|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|4819.9|4817.1|0
1609309150000|2020-12-30 06:19:10|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4817.9|4815.1|34
1609309170000|2020-12-30 06:19:30|||||||||4
1609309190000|2020-12-30 06:19:50|||||||||2
1609309200000|2020-12-30 06:20:00|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|0
1609309210000|2020-12-30 06:20:10|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|1
1609309220000|2020-12-30 06:20:20|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|1
1609309230000|2020-12-30 06:20:30|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|4818.9|4816.1|0
1609309250000|2020-12-30 06:20:50|||||||||1
1609309270000|2020-12-30 06:21:10|4819.9|4817.1|4820.7|4817.9|4820.7|4817.9|4819.9|4817.1|36
1609309290000|2020-12-30 06:21:30|4820.9|4818.1|4818.7|4815.9|4820.9|4818.1|4817.9|4815.1|98
1609309300000|2020-12-30 06:21:40|4818.9|4816.1|4818.7|4815.9|4818.9|4816.1|4818.7|4815.9|2
1609309310000|2020-12-30 06:21:50|4818.9|4816.1|4819.9|4817.1|4819.9|4817.1|4818.7|4815.9|8
1609309330000|2020-12-30 06:22:10|||||||||1
1609309350000|2020-12-30 06:22:30|||||||||1
1609309360000|2020-12-30 06:22:40|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|12
1609309370000|2020-12-30 06:22:50|||||||||25
1609309380000|2020-12-30 06:23:00|||||||||2
1609309400000|2020-12-30 06:23:20|||||||||2
1609309410000|2020-12-30 06:23:30|||||||||2
1609309420000|2020-12-30 06:23:40|4821.5|4818.7|4821.7|4818.9|4821.9|4819.1|4820.9|4818.1|12
1609309430000|2020-12-30 06:23:50|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|3
1609309440000|2020-12-30 06:24:00|||||||||1
1609309450000|2020-12-30 06:24:10|||||||||2
1609309470000|2020-12-30 06:24:30|||||||||2
1609309480000|2020-12-30 06:24:40|||||||||5
1609309500000|2020-12-30 06:25:00|4822.2|4819.4|4822.7|4819.9|4822.7|4819.9|4821.9|4819.1|29
1609309510000|2020-12-30 06:25:10|4822.1|4819.3|4822.9|4820.1|4822.9|4820.1|4821.9|4819.1|6
1609309520000|2020-12-30 06:25:20|4823.2|4820.4|4823.9|4821.1|4824.5|4821.7|4823.2|4820.4|84
1609309530000|2020-12-30 06:25:30|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.7|4820.9|4
1609309540000|2020-12-30 06:25:40|||||||||10
1609309550000|2020-12-30 06:25:50|4823.7|4820.9|4823.9|4821.1|4823.9|4821.1|4823.7|4820.9|3
1609309560000|2020-12-30 06:26:00|4824.2|4821.4|4823.9|4821.1|4824.7|4821.9|4823.7|4820.9|39
1609309570000|2020-12-30 06:26:10|4824.7|4821.9|4824.9|4822.1|4824.9|4822.1|4824.7|4821.9|17
1609309580000|2020-12-30 06:26:20|4824.7|4821.9|4823.9|4821.1|4824.7|4821.9|4823.9|4821.1|12
1609309590000|2020-12-30 06:26:30|4823.5|4820.7|4822.9|4820.1|4823.5|4820.7|4822.7|4819.9|9
1609309600000|2020-12-30 06:26:40|4822.7|4819.9|4821.9|4819.1|4822.9|4820.1|4821.9|4819.1|24
1609309610000|2020-12-30 06:26:50|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|4820.9|4818.1|14
1609309620000|2020-12-30 06:27:00|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|4820.7|4817.9|2
1609309630000|2020-12-30 06:27:10|4820.5|4817.7|4820.7|4817.9|4820.7|4817.9|4819.9|4817.1|16
1609309640000|2020-12-30 06:27:20|4820.1|4817.3|4819.7|4816.9|4820.1|4817.3|4819.7|4816.9|6
1609309650000|2020-12-30 06:27:30|4819.9|4817.1|4819.7|4816.9|4819.9|4817.1|4819.7|4816.9|1
1609309660000|2020-12-30 06:27:40|4818.9|4816.1|4818.7|4815.9|4818.9|4816.1|4818.7|4815.9|28
1609309670000|2020-12-30 06:27:50|4818.9|4816.1|4818.5|4815.7|4818.9|4816.1|4817.9|4815.1|22
1609309680000|2020-12-30 06:28:00|4818.2|4815.4|4817.9|4815.1|4818.2|4815.4|4817.9|4815.1|5
1609309690000|2020-12-30 06:28:10|4818.7|4815.9|4818.7|4815.9|4818.7|4815.9|4817.9|4815.1|10
1609309700000|2020-12-30 06:28:20|4818.4|4815.6|4819.2|4816.4|4819.5|4816.7|4817.9|4815.1|14
1609309710000|2020-12-30 06:28:30|4818.9|4816.1|4819.7|4816.9|4819.9|4817.1|4818.9|4816.1|3
1609309740000|2020-12-30 06:29:00|4819.1|4816.3|4819.7|4816.9|4819.9|4817.1|4818.9|4816.1|13
1609309750000|2020-12-30 06:29:10|4819.9|4817.1|4819.7|4816.9|4819.9|4817.1|4818.7|4815.9|17
1609309760000|2020-12-30 06:29:20|4819.9|4817.1|4821.2|4818.4|4821.5|4818.7|4819.9|4817.1|10
1609309770000|2020-12-30 06:29:30|4821.5|4818.7|4820.7|4817.9|4821.7|4818.9|4820.7|4817.9|33
1609309780000|2020-12-30 06:29:40|4820.9|4818.1|4821.7|4818.9|4821.7|4818.9|4820.7|4817.9|6
1609309790000|2020-12-30 06:29:50|4820.9|4818.1|4820.9|4818.1|4821.7|4818.9|4819.9|4817.1|33
1609309800000|2020-12-30 06:30:00|4821.2|4818.4|4821.7|4818.9|4821.9|4819.1|4820.9|4818.1|12
1609309810000|2020-12-30 06:30:10|4821.9|4819.1|4821.7|4818.9|4822.7|4819.9|4821.7|4818.9|11
1609309820000|2020-12-30 06:30:20|||||||||5
1609309830000|2020-12-30 06:30:30|4821.9|4819.1|4822.7|4819.9|4823.5|4820.7|4821.7|4818.9|41
1609309840000|2020-12-30 06:30:40|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|6
1609309850000|2020-12-30 06:30:50|4822.7|4819.9|4821.7|4818.9|4823.5|4820.7|4821.7|4818.9|28
1609309860000|2020-12-30 06:31:00|4822|4819.2|4822.9|4820.1|4822.9|4820.1|4822|4819.2|14
1609309870000|2020-12-30 06:31:10|4823.5|4820.7|4823.7|4820.9|4823.7|4820.9|4822.5|4819.7|17
1609309880000|2020-12-30 06:31:20|4823.5|4820.7|4823.7|4820.9|4823.7|4820.9|4822.9|4820.1|14
1609309890000|2020-12-30 06:31:30|||||||||16
1609309900000|2020-12-30 06:31:40|4822.9|4820.1|4823.2|4820.4|4823.5|4820.7|4822.7|4819.9|16
1609309910000|2020-12-30 06:31:50|4822.9|4820.1|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|14
1609309920000|2020-12-30 06:32:00|4822.7|4819.9|4822.7|4819.9|4822.7|4819.9|4822.7|4819.9|1
1609309930000|2020-12-30 06:32:10|4822.5|4819.7|4821.9|4819.1|4822.5|4819.7|4821.9|4819.1|6
1609309940000|2020-12-30 06:32:20|||||||||1
1609309950000|2020-12-30 06:32:30|4822.5|4819.7|4821.7|4818.9|4822.5|4819.7|4821.5|4818.7|11
1609309960000|2020-12-30 06:32:40|||||||||2
1609309970000|2020-12-30 06:32:50|4822.5|4819.7|4822.5|4819.7|4822.7|4819.9|4821.9|4819.1|17
1609309990000|2020-12-30 06:33:10|4822.9|4820.1|4822.7|4819.9|4822.9|4820.1|4822.7|4819.9|14
1609310000000|2020-12-30 06:33:20|4822.9|4820.1|4822.9|4820.1|4822.9|4820.1|4822.7|4819.9|0
1609310010000|2020-12-30 06:33:30|4823.5|4820.7|4822.7|4819.9|4823.7|4820.9|4822.7|4819.9|6
1609310020000|2020-12-30 06:33:40|4822.5|4819.7|4821.7|4818.9|4822.7|4819.9|4821.5|4818.7|4
1609310030000|2020-12-30 06:33:50|||||||||2
1609310040000|2020-12-30 06:34:00|4821.9|4819.1|4822.7|4819.9|4822.7|4819.9|4821.7|4818.9|20
1609310060000|2020-12-30 06:34:20|||||||||2
1609310070000|2020-12-30 06:34:30|4822.5|4819.7|4822.7|4819.9|4822.7|4819.9|4821.9|4819.1|2
1609310100000|2020-12-30 06:35:00|4822.5|4819.7|4822.7|4819.9|4822.7|4819.9|4822.5|4819.7|1
1609310110000|2020-12-30 06:35:10|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4821.9|4819.1|2
1609310120000|2020-12-30 06:35:20|4822.2|4819.4|4821.7|4818.9|4822.2|4819.4|4821.7|4818.9|2
1609310130000|2020-12-30 06:35:30|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|4821.9|4819.1|0
1609310140000|2020-12-30 06:35:40|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|3
1609310170000|2020-12-30 06:36:10|4821.9|4819.1|4821.7|4818.9|4822|4819.2|4821.7|4818.9|7
1609310180000|2020-12-30 06:36:20|4821.5|4818.7|4821.5|4818.7|4821.7|4818.9|4820.9|4818.1|9
1609310200000|2020-12-30 06:36:40|||||||||1
1609310210000|2020-12-30 06:36:50|||||||||1
1609310230000|2020-12-30 06:37:10|4821.7|4818.9|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|7
1609310240000|2020-12-30 06:37:20|4822.7|4819.9|4822.7|4819.9|4823.5|4820.7|4822.5|4819.7|15
1609310260000|2020-12-30 06:37:40|||||||||1
1609310270000|2020-12-30 06:37:50|4822.5|4819.7|4821.7|4818.9|4822.5|4819.7|4821.5|4818.7|6
1609310280000|2020-12-30 06:38:00|||||||||2
1609310300000|2020-12-30 06:38:20|4821.9|4819.1|4821.7|4818.9|4821.9|4819.1|4821.7|4818.9|0
1609310310000|2020-12-30 06:38:30|||||||||3
1609310320000|2020-12-30 06:38:40|4821.9|4819.1|4821.9|4819.1|4822.5|4819.7|4821.7|4818.9|9
1609310330000|2020-12-30 06:38:50|4822.5|4819.7|4823.9|4821.1|4823.9|4821.1|4822.5|4819.7|13
1609310340000|2020-12-30 06:39:00|4824.2|4821.4|4824.9|4822.1|4824.9|4822.1|4824.2|4821.4|39
1609310350000|2020-12-30 06:39:10|||||||||7
1609310360000|2020-12-30 06:39:20|4825.5|4822.7|4825.7|4822.9|4825.7|4822.9|4825.5|4822.7|20
1609310370000|2020-12-30 06:39:30|4825.5|4822.7|4825.7|4822.9|4825.7|4822.9|4825.5|4822.7|3
1609310380000|2020-12-30 06:39:40|||||||||3
1609310390000|2020-12-30 06:39:50|4826.3|4823.5|4826.7|4823.9|4826.9|4824.1|4826.3|4823.5|16
1609310400000|2020-12-30 06:40:00|4826.5|4823.7|4826.7|4823.9|4826.9|4824.1|4826.5|4823.7|3
1609310410000|2020-12-30 06:40:10|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|8
1609310420000|2020-12-30 06:40:20|4826.7|4823.9|4826.9|4824.1|4826.9|4824.1|4826.7|4823.9|7
1609310430000|2020-12-30 06:40:30|||||||||2
1609310440000|2020-12-30 06:40:40|4827.7|4824.9|4827.9|4825.1|4827.9|4825.1|4827.2|4824.4|21
1609310450000|2020-12-30 06:40:50|||||||||3
1609310460000|2020-12-30 06:41:00|4825.9|4823.1|4824.7|4821.9|4825.9|4823.1|4824.5|4821.7|22
1609310470000|2020-12-30 06:41:10|||||||||6
1609310480000|2020-12-30 06:41:20|4824.5|4821.7|4824.7|4821.9|4824.7|4821.9|4824.5|4821.7|1
1609310490000|2020-12-30 06:41:30|||||||||2
1609310500000|2020-12-30 06:41:40|||||||||6
1609310510000|2020-12-30 06:41:50|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4824.9|4822.1|9
1609310520000|2020-12-30 06:42:00|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4824.7|4821.9|6
1609310530000|2020-12-30 06:42:10|4824.9|4822.1|4826.7|4823.9|4826.7|4823.9|4824.7|4821.9|22
1609310550000|2020-12-30 06:42:30|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|9
1609310560000|2020-12-30 06:42:40|4826.2|4823.4|4826.2|4823.4|4826.5|4823.7|4825.9|4823.1|4
1609310570000|2020-12-30 06:42:50|4825.9|4823.1|4825.7|4822.9|4826.5|4823.7|4825.7|4822.9|10
1609310580000|2020-12-30 06:43:00|4825.5|4822.7|4825.5|4822.7|4825.7|4822.9|4825.5|4822.7|4
1609310590000|2020-12-30 06:43:10|||||||||1
1609310600000|2020-12-30 06:43:20|4825.9|4823.1|4826.2|4823.4|4826.5|4823.7|4825.9|4823.1|8
1609310610000|2020-12-30 06:43:30|4825.9|4823.1|4825.7|4822.9|4825.9|4823.1|4825.7|4822.9|3
1609310620000|2020-12-30 06:43:40|||||||||1
1609310630000|2020-12-30 06:43:50|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4824.7|4821.9|22
1609310640000|2020-12-30 06:44:00|||||||||3
1609310650000|2020-12-30 06:44:10|||||||||6
1609310660000|2020-12-30 06:44:20|4825.7|4822.9|4825.5|4822.7|4825.7|4822.9|4824.5|4821.7|26
1609310670000|2020-12-30 06:44:30|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|0
1609310680000|2020-12-30 06:44:40|4826|4823.2|4825.7|4822.9|4826.5|4823.7|4825.7|4822.9|24
1609310690000|2020-12-30 06:44:50|4825.9|4823.1|4826.9|4824.1|4826.9|4824.1|4825.5|4822.7|7
1609310700000|2020-12-30 06:45:00|4827.2|4824.4|4828.7|4825.9|4828.9|4826.1|4827.2|4824.4|63
1609310710000|2020-12-30 06:45:10|4828.9|4826.1|4828.7|4825.9|4829.7|4826.9|4828.7|4825.9|14
1609310720000|2020-12-30 06:45:20|4827.9|4825.1|4827.7|4824.9|4827.9|4825.1|4827.2|4824.4|7
1609310730000|2020-12-30 06:45:30|4827.9|4825.1|4827.7|4824.9|4827.9|4825.1|4827.7|4824.9|4
1609310740000|2020-12-30 06:45:40|4827.9|4825.1|4827.7|4824.9|4827.9|4825.1|4827.7|4824.9|2
1609310750000|2020-12-30 06:45:50|4828.5|4825.7|4827.7|4824.9|4828.7|4825.9|4827.7|4824.9|18
1609310760000|2020-12-30 06:46:00|4827.9|4825.1|4828.5|4825.7|4828.5|4825.7|4827.9|4825.1|33
1609310770000|2020-12-30 06:46:10|4827.9|4825.1|4828.5|4825.7|4828.5|4825.7|4827.7|4824.9|20
1609310780000|2020-12-30 06:46:20|4828.2|4825.4|4828.5|4825.7|4828.5|4825.7|4827.7|4824.9|20
1609310790000|2020-12-30 06:46:30|4827.7|4824.9|4828.5|4825.7|4828.5|4825.7|4827.7|4824.9|27
1609310800000|2020-12-30 06:46:40|4827.9|4825.1|4827.7|4824.9|4827.9|4825.1|4827.5|4824.7|11
1609310810000|2020-12-30 06:46:50|||||||||1
1609310820000|2020-12-30 06:47:00|4827.5|4824.7|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|6
1609310830000|2020-12-30 06:47:10|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4826.5|4823.7|4
1609310850000|2020-12-30 06:47:30|||||||||3
1609310860000|2020-12-30 06:47:40|4825.9|4823.1|4826.7|4823.9|4826.7|4823.9|4825.9|4823.1|5
1609310870000|2020-12-30 06:47:50|4826.5|4823.7|4825.7|4822.9|4826.5|4823.7|4825.7|4822.9|3
1609310880000|2020-12-30 06:48:00|4825.9|4823.1|4825.7|4822.9|4825.9|4823.1|4825.7|4822.9|0
1609310890000|2020-12-30 06:48:10|||||||||1
1609310900000|2020-12-30 06:48:20|||||||||1
1609310910000|2020-12-30 06:48:30|||||||||1
1609310930000|2020-12-30 06:48:50|4826.5|4823.7|4826.7|4823.9|4826.7|4823.9|4826.5|4823.7|7
1609310940000|2020-12-30 06:49:00|4826.9|4824.1|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|17
1609310960000|2020-12-30 06:49:20|4826.9|4824.1|4826.9|4824.1|4827.5|4824.7|4826.7|4823.9|3
1609310970000|2020-12-30 06:49:30|4827.2|4824.4|4827.5|4824.7|4827.5|4824.7|4827.2|4824.4|1
1609310990000|2020-12-30 06:49:50|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|11
1609311000000|2020-12-30 06:50:00|4826.5|4823.7|4826.7|4823.9|4826.7|4823.9|4826.5|4823.7|3
1609311010000|2020-12-30 06:50:10|4827|4824.2|4827.7|4824.9|4827.7|4824.9|4827|4824.2|22
1609311020000|2020-12-30 06:50:20|4827.5|4824.7|4827.7|4824.9|4827.7|4824.9|4827.5|4824.7|0
1609311030000|2020-12-30 06:50:30|4827.5|4824.7|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|3
1609311040000|2020-12-30 06:50:40|||||||||1
1609311050000|2020-12-30 06:50:50|4826.9|4824.1|4826.7|4823.9|4826.9|4824.1|4826.7|4823.9|0
1609311060000|2020-12-30 06:51:00|4826.9|4824.1|4826.9|4824.1|4826.9|4824.1|4826.7|4823.9|0
1609311070000|2020-12-30 06:51:10|||||||||3
1609311080000|2020-12-30 06:51:20|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|2
1609311100000|2020-12-30 06:51:40|||||||||1
1609311120000|2020-12-30 06:52:00|4826.5|4823.7|4826.7|4823.9|4826.7|4823.9|4825.9|4823.1|10
1609311130000|2020-12-30 06:52:10|||||||||1
1609311140000|2020-12-30 06:52:20|||||||||1
1609311160000|2020-12-30 06:52:40|4826.5|4823.7|4825.9|4823.1|4826.5|4823.7|4825.7|4822.9|2
1609311170000|2020-12-30 06:52:50|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|4825.7|4822.9|4
1609311190000|2020-12-30 06:53:10|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|4826.7|4823.9|10
1609311200000|2020-12-30 06:53:20|||||||||1
1609311210000|2020-12-30 06:53:30|4826.9|4824.1|4827.9|4825.1|4827.9|4825.1|4826.9|4824.1|18
1609311220000|2020-12-30 06:53:40|||||||||1
1609311230000|2020-12-30 06:53:50|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|0
1609311240000|2020-12-30 06:54:00|4827.9|4825.1|4827.9|4825.1|4827.9|4825.1|4827.7|4824.9|2
1609311250000|2020-12-30 06:54:10|4827.7|4824.9|4827.7|4824.9|4827.9|4825.1|4827.7|4824.9|1
1609311260000|2020-12-30 06:54:20|4827.9|4825.1|4828.7|4825.9|4828.7|4825.9|4827.9|4825.1|9
1609311270000|2020-12-30 06:54:30|4828.1|4825.3|4828.7|4825.9|4828.7|4825.9|4828.1|4825.3|6
1609311280000|2020-12-30 06:54:40|4828.1|4825.3|4827.9|4825.1|4828.2|4825.4|4827.7|4824.9|10
1609311290000|2020-12-30 06:54:50|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|2
1609311300000|2020-12-30 06:55:00|4827.9|4825.1|4827.7|4824.9|4827.9|4825.1|4827.7|4824.9|8
1609311310000|2020-12-30 06:55:10|4827.9|4825.1|4827.9|4825.1|4828.5|4825.7|4827.7|4824.9|4
1609311320000|2020-12-30 06:55:20|4827.7|4824.9|4827.7|4824.9|4827.9|4825.1|4827.7|4824.9|2
1609311330000|2020-12-30 06:55:30|4827.9|4825.1|4828.5|4825.7|4828.7|4825.9|4827.9|4825.1|20
1609311340000|2020-12-30 06:55:40|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|1
1609311350000|2020-12-30 06:55:50|4828.5|4825.7|4828.7|4825.9|4828.7|4825.9|4828.5|4825.7|0
1609311360000|2020-12-30 06:56:00|4828.5|4825.7|4828.7|4825.9|4828.7|4825.9|4828.5|4825.7|1
1609311370000|2020-12-30 06:56:10|4828.5|4825.7|4827.9|4825.1|4828.5|4825.7|4827.9|4825.1|4
1609311380000|2020-12-30 06:56:20|||||||||1
1609311390000|2020-12-30 06:56:30|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|0
1609311410000|2020-12-30 06:56:50|4827.9|4825.1|4828.7|4825.9|4828.7|4825.9|4827.9|4825.1|43
1609311420000|2020-12-30 06:57:00|4827.9|4825.1|4828.9|4826.1|4828.9|4826.1|4827.7|4824.9|31
1609311430000|2020-12-30 06:57:10|4828.7|4825.9|4828.7|4825.9|4828.9|4826.1|4827.9|4825.1|24
1609311440000|2020-12-30 06:57:20|4827.9|4825.1|4828.7|4825.9|4828.7|4825.9|4827.9|4825.1|17
1609311460000|2020-12-30 06:57:40|4828.9|4826.1|4828.7|4825.9|4828.9|4826.1|4828.7|4825.9|2
1609311470000|2020-12-30 06:57:50|||||||||2
1609311480000|2020-12-30 06:58:00|4828.5|4825.7|4828.7|4825.9|4828.9|4826.1|4828.5|4825.7|2
1609311510000|2020-12-30 06:58:30|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|1
1609311520000|2020-12-30 06:58:40|||||||||1
1609311530000|2020-12-30 06:58:50|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|1
1609311540000|2020-12-30 06:59:00|4828.5|4825.7|4827.7|4824.9|4828.5|4825.7|4827.7|4824.9|6
1609311550000|2020-12-30 06:59:10|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4826.9|4824.1|19
1609311560000|2020-12-30 06:59:20|||||||||1
1609311570000|2020-12-30 06:59:30|4826.9|4824.1|4827.5|4824.7|4827.5|4824.7|4826.9|4824.1|6
1609311580000|2020-12-30 06:59:40|4826.9|4824.1|4826.7|4823.9|4827.5|4824.7|4826.5|4823.7|14
1609311590000|2020-12-30 06:59:50|4826.9|4824.1|4826.7|4823.9|4827.5|4824.7|4826.7|4823.9|5
1609311600000|2020-12-30 07:00:00|4826.5|4823.7|4822.7|4819.9|4826.5|4823.7|4822.7|4819.9|59
1609311610000|2020-12-30 07:00:10|4822.5|4819.7|4824.9|4822.1|4824.9|4822.1|4821.9|4819.1|36
1609311620000|2020-12-30 07:00:20|4825.1|4822.3|4826.7|4823.9|4826.7|4823.9|4825.1|4822.3|5
1609311630000|2020-12-30 07:00:30|4826.9|4824.1|4827.9|4825.1|4828.2|4825.4|4826.9|4824.1|20
1609311640000|2020-12-30 07:00:40|4828.5|4825.7|4827.7|4824.9|4828.7|4825.9|4827.7|4824.9|18
1609311650000|2020-12-30 07:00:50|4827.9|4825.1|4828.5|4825.7|4828.7|4825.9|4827.9|4825.1|9
1609311660000|2020-12-30 07:01:00|4827.9|4825.1|4828.9|4826.1|4828.9|4826.1|4827.9|4825.1|6
1609311670000|2020-12-30 07:01:10|4828.7|4825.9|4828.7|4825.9|4828.9|4826.1|4828.7|4825.9|4
1609311680000|2020-12-30 07:01:20|4828.4|4825.6|4828.7|4825.9|4828.7|4825.9|4827.9|4825.1|15
1609311690000|2020-12-30 07:01:30|4829|4826.2|4828.9|4826.1|4829.5|4826.7|4828.9|4826.1|37
1609311700000|2020-12-30 07:01:40|||||||||2
1609311710000|2020-12-30 07:01:50|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|4828.7|4825.9|1
1609311730000|2020-12-30 07:02:10|4829.5|4826.7|4829.7|4826.9|4829.7|4826.9|4829.5|4826.7|10
1609311740000|2020-12-30 07:02:20|4829.9|4827.1|4829.7|4826.9|4829.9|4827.1|4829.7|4826.9|5
1609311750000|2020-12-30 07:02:30|4829.9|4827.1|4829.9|4827.1|4829.9|4827.1|4829.7|4826.9|3
1609311760000|2020-12-30 07:02:40|4829.7|4826.9|4829.9|4827.1|4830.7|4827.9|4829.7|4826.9|48
1609311770000|2020-12-30 07:02:50|4830.5|4827.7|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|32
1609311780000|2020-12-30 07:03:00|4830.9|4828.1|4830.7|4827.9|4831.7|4828.9|4830.7|4827.9|24
1609311790000|2020-12-30 07:03:10|4830.9|4828.1|4831.7|4828.9|4831.7|4828.9|4830.9|4828.1|1
1609311800000|2020-12-30 07:03:20|4831.9|4829.1|4831.7|4828.9|4831.9|4829.1|4831.7|4828.9|16
1609311810000|2020-12-30 07:03:30|4831.9|4829.1|4831.9|4829.1|4831.9|4829.1|4831.9|4829.1|0
1609311820000|2020-12-30 07:03:40|||||||||3
1609311830000|2020-12-30 07:03:50|4832.2|4829.4|4832.9|4830.1|4832.9|4830.1|4832.2|4829.4|37
1609311840000|2020-12-30 07:04:00|4832.7|4829.9|4833.5|4830.7|4833.5|4830.7|4832.7|4829.9|55
1609311850000|2020-12-30 07:04:10|4833.2|4830.4|4832.9|4830.1|4833.9|4831.1|4832.9|4830.1|70
1609311860000|2020-12-30 07:04:20|4833.2|4830.4|4833.7|4830.9|4833.7|4830.9|4832.9|4830.1|9
1609311870000|2020-12-30 07:04:30|||||||||1
1609311880000|2020-12-30 07:04:40|4834.5|4831.7|4833.9|4831.1|4834.5|4831.7|4833.7|4830.9|21
1609311890000|2020-12-30 07:04:50|4834.5|4831.7|4833.7|4830.9|4834.5|4831.7|4833.7|4830.9|26
1609311900000|2020-12-30 07:05:00|4833.5|4830.7|4833.7|4830.9|4834.5|4831.7|4833.5|4830.7|34
1609311910000|2020-12-30 07:05:10|4833.9|4831.1|4833.7|4830.9|4833.9|4831.1|4833.7|4830.9|9
1609311920000|2020-12-30 07:05:20|4833.9|4831.1|4833.5|4830.7|4833.9|4831.1|4833.4|4830.6|14
1609311930000|2020-12-30 07:05:30|||||||||1
1609311950000|2020-12-30 07:05:50|||||||||1
1609311960000|2020-12-30 07:06:00|||||||||2
1609311970000|2020-12-30 07:06:10|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|15
1609311980000|2020-12-30 07:06:20|4835.1|4832.3|4835.5|4832.7|4835.5|4832.7|4834.7|4831.9|25
1609311990000|2020-12-30 07:06:30|4834.9|4832.1|4835.5|4832.7|4835.5|4832.7|4834.7|4831.9|22
1609312000000|2020-12-30 07:06:40|4835.7|4832.9|4835.7|4832.9|4836.5|4833.7|4835.7|4832.9|45
1609312010000|2020-12-30 07:06:50|4835.5|4832.7|4835.7|4832.9|4835.7|4832.9|4835.5|4832.7|2
1609312020000|2020-12-30 07:07:00|4835.5|4832.7|4835.7|4832.9|4835.9|4833.1|4835.5|4832.7|26
1609312030000|2020-12-30 07:07:10|4835.5|4832.7|4836.9|4834.1|4836.9|4834.1|4834.7|4831.9|49
1609312040000|2020-12-30 07:07:20|4836.7|4833.9|4836.9|4834.1|4837.7|4834.9|4836.7|4833.9|21
1609312050000|2020-12-30 07:07:30|4837.5|4834.7|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|23
1609312060000|2020-12-30 07:07:40|4838.2|4835.4|4837.9|4835.1|4838.5|4835.7|4837.9|4835.1|52
1609312070000|2020-12-30 07:07:50|4837.7|4834.9|4838.5|4835.7|4838.5|4835.7|4837.7|4834.9|22
1609312080000|2020-12-30 07:08:00|4838.9|4836.1|4838.9|4836.1|4839.5|4836.7|4838.9|4836.1|96
1609312090000|2020-12-30 07:08:10|4839.2|4836.4|4838.9|4836.1|4839.7|4836.9|4838.7|4835.9|22
1609312100000|2020-12-30 07:08:20|4839.2|4836.4|4838.7|4835.9|4839.2|4836.4|4838.7|4835.9|22
1609312110000|2020-12-30 07:08:30|4838.9|4836.1|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|50
1609312120000|2020-12-30 07:08:40|4839.4|4836.6|4838.9|4836.1|4839.4|4836.6|4838.9|4836.1|15
1609312130000|2020-12-30 07:08:50|4839.5|4836.7|4842.5|4839.7|4843.5|4840.7|4839.5|4836.7|383
1609312140000|2020-12-30 07:09:00|4842.7|4839.9|4842.5|4839.7|4842.7|4839.9|4842.2|4839.4|55
1609312150000|2020-12-30 07:09:10|4841.7|4838.9|4841.7|4838.9|4842.5|4839.7|4841.7|4838.9|31
1609312160000|2020-12-30 07:09:20|4841.1|4838.3|4840.5|4837.7|4841.1|4838.3|4839.7|4836.9|57
1609312170000|2020-12-30 07:09:30|4840.2|4837.4|4840.5|4837.7|4840.5|4837.7|4840.2|4837.4|13
1609312180000|2020-12-30 07:09:40|||||||||4
1609312190000|2020-12-30 07:09:50|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|3
1609312200000|2020-12-30 07:10:00|4841.5|4838.7|4841.7|4838.9|4841.9|4839.1|4841.5|4838.7|85
1609312210000|2020-12-30 07:10:10|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|15
1609312220000|2020-12-30 07:10:20|||||||||5
1609312230000|2020-12-30 07:10:30|4840.9|4838.1|4841.5|4838.7|4841.5|4838.7|4840.9|4838.1|15
1609312240000|2020-12-30 07:10:40|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4
1609312250000|2020-12-30 07:10:50|||||||||11
1609312260000|2020-12-30 07:11:00|4841.9|4839.1|4841.9|4839.1|4842.5|4839.7|4841.9|4839.1|12
1609312270000|2020-12-30 07:11:10|4842.2|4839.4|4841.7|4838.9|4842.5|4839.7|4841.7|4838.9|38
1609312280000|2020-12-30 07:11:20|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|15
1609312290000|2020-12-30 07:11:30|||||||||14
1609312300000|2020-12-30 07:11:40|4841.9|4839.1|4841.7|4838.9|4842.9|4840.1|4841.7|4838.9|44
1609312310000|2020-12-30 07:11:50|4841.5|4838.7|4842.5|4839.7|4842.5|4839.7|4841.5|4838.7|14
1609312320000|2020-12-30 07:12:00|4842.7|4839.9|4843.5|4840.7|4843.5|4840.7|4841.7|4838.9|27
1609312330000|2020-12-30 07:12:10|||||||||9
1609312340000|2020-12-30 07:12:20|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|16
1609312350000|2020-12-30 07:12:30|4842.2|4839.4|4841.7|4838.9|4842.2|4839.4|4841.7|4838.9|5
1609312360000|2020-12-30 07:12:40|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|7
1609312370000|2020-12-30 07:12:50|4841.9|4839.1|4841.7|4838.9|4842.5|4839.7|4841.7|4838.9|13
1609312380000|2020-12-30 07:13:00|4842.3|4839.5|4843.7|4840.9|4843.9|4841.1|4842.3|4839.5|74
1609312390000|2020-12-30 07:13:10|4843.9|4841.1|4842.9|4840.1|4844.5|4841.7|4842.7|4839.9|98
1609312400000|2020-12-30 07:13:20|4842.7|4839.9|4842.5|4839.7|4842.9|4840.1|4842.5|4839.7|6
1609312410000|2020-12-30 07:13:30|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|2
1609312420000|2020-12-30 07:13:40|4843|4840.2|4842.9|4840.1|4843.5|4840.7|4842.9|4840.1|25
1609312430000|2020-12-30 07:13:50|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|5
1609312440000|2020-12-30 07:14:00|4843.5|4840.7|4842.9|4840.1|4844.5|4841.7|4842.9|4840.1|78
1609312450000|2020-12-30 07:14:10|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|4
1609312460000|2020-12-30 07:14:20|4843.5|4840.7|4844.5|4841.7|4844.5|4841.7|4843.5|4840.7|86
1609312470000|2020-12-30 07:14:30|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4843.5|4840.7|18
1609312480000|2020-12-30 07:14:40|4845.1|4842.3|4845.5|4842.7|4845.5|4842.7|4844.5|4841.7|55
1609312490000|2020-12-30 07:14:50|4845.2|4842.4|4844.7|4841.9|4845.5|4842.7|4844.5|4841.7|30
1609312500000|2020-12-30 07:15:00|4845.3|4842.5|4845.5|4842.7|4845.5|4842.7|4844.5|4841.7|68
1609312510000|2020-12-30 07:15:10|4845.2|4842.4|4845.5|4842.7|4845.5|4842.7|4844.7|4841.9|28
1609312520000|2020-12-30 07:15:20|4846.1|4843.3|4846.5|4843.7|4846.5|4843.7|4846.1|4843.3|29
1609312530000|2020-12-30 07:15:30|4846.2|4843.4|4845.5|4842.7|4846.5|4843.7|4845.5|4842.7|29
1609312540000|2020-12-30 07:15:40|4845.7|4842.9|4844.5|4841.7|4846.5|4843.7|4844.5|4841.7|26
1609312550000|2020-12-30 07:15:50|||||||||4
1609312560000|2020-12-30 07:16:00|4845.3|4842.5|4845.5|4842.7|4845.5|4842.7|4844.5|4841.7|9
1609312570000|2020-12-30 07:16:10|4845.2|4842.4|4845.5|4842.7|4845.5|4842.7|4845|4842.2|6
1609312580000|2020-12-30 07:16:20|4844.7|4841.9|4844.7|4841.9|4845|4842.2|4844.5|4841.7|6
1609312590000|2020-12-30 07:16:30|4844.5|4841.7|4844.7|4841.9|4844.7|4841.9|4844.5|4841.7|4
1609312600000|2020-12-30 07:16:40|4845.3|4842.5|4846.5|4843.7|4846.5|4843.7|4844.7|4841.9|47
1609312610000|2020-12-30 07:16:50|4845.9|4843.1|4846.5|4843.7|4846.7|4843.9|4845.7|4842.9|18
1609312620000|2020-12-30 07:17:00|4846|4843.2|4846.5|4843.7|4846.5|4843.7|4845.7|4842.9|12
1609312630000|2020-12-30 07:17:10|4846|4843.2|4846.5|4843.7|4846.5|4843.7|4846|4843.2|9
1609312640000|2020-12-30 07:17:20|4846.2|4843.4|4847.5|4844.7|4847.5|4844.7|4845.7|4842.9|76
1609312650000|2020-12-30 07:17:30|||||||||13
1609312660000|2020-12-30 07:17:40|4847.7|4844.9|4847.7|4844.9|4847.9|4845.1|4847.7|4844.9|44
1609312670000|2020-12-30 07:17:50|4847.9|4845.1|4848.7|4845.9|4848.9|4846.1|4847.7|4844.9|24
1609312680000|2020-12-30 07:18:00|4847.9|4845.1|4847.9|4845.1|4848.5|4845.7|4847.9|4845.1|25
1609312690000|2020-12-30 07:18:10|4847.7|4844.9|4848.5|4845.7|4848.5|4845.7|4847.7|4844.9|29
1609312700000|2020-12-30 07:18:20|4847.9|4845.1|4847.7|4844.9|4848.5|4845.7|4847.7|4844.9|22
1609312710000|2020-12-30 07:18:30|4847.5|4844.7|4847.5|4844.7|4848.5|4845.7|4847.5|4844.7|22
1609312720000|2020-12-30 07:18:40|4847.7|4844.9|4847.7|4844.9|4847.9|4845.1|4847.7|4844.9|1
1609312730000|2020-12-30 07:18:50|4847.9|4845.1|4848.5|4845.7|4848.5|4845.7|4847.9|4845.1|11
1609312740000|2020-12-30 07:19:00|4848.7|4845.9|4848.7|4845.9|4849.5|4846.7|4848.7|4845.9|46
1609312750000|2020-12-30 07:19:10|4848.9|4846.1|4848.7|4845.9|4849.5|4846.7|4848.7|4845.9|13
1609312760000|2020-12-30 07:19:20|||||||||5
1609312770000|2020-12-30 07:19:30|4848.9|4846.1|4849.7|4846.9|4849.7|4846.9|4848.9|4846.1|46
1609312780000|2020-12-30 07:19:40|4849.5|4846.7|4849.5|4846.7|4849.9|4847.1|4849.5|4846.7|94
1609312790000|2020-12-30 07:19:50|4849.7|4846.9|4849.5|4846.7|4849.7|4846.9|4849.5|4846.7|2
1609312800000|2020-12-30 07:20:00|4849.7|4846.9|4849.9|4847.1|4849.9|4847.1|4849.5|4846.7|19
1609312810000|2020-12-30 07:20:10|4849.7|4846.9|4849.5|4846.7|4849.7|4846.9|4848.9|4846.1|26
1609312820000|2020-12-30 07:20:20|4848.9|4846.1|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|15
1609312830000|2020-12-30 07:20:30|4849.5|4846.7|4846.7|4843.9|4849.5|4846.7|4846.5|4843.7|133
1609312840000|2020-12-30 07:20:40|4846.5|4843.7|4845.7|4842.9|4846.7|4843.9|4845.5|4842.7|49
1609312850000|2020-12-30 07:20:50|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|6
1609312860000|2020-12-30 07:21:00|4845.7|4842.9|4846.5|4843.7|4846.7|4843.9|4845.7|4842.9|44
1609312870000|2020-12-30 07:21:10|4846.7|4843.9|4845.9|4843.1|4847.7|4844.9|4845.7|4842.9|117
1609312880000|2020-12-30 07:21:20|4846.5|4843.7|4845.7|4842.9|4846.5|4843.7|4845.7|4842.9|10
1609312890000|2020-12-30 07:21:30|4845.5|4842.7|4845.7|4842.9|4845.9|4843.1|4845.5|4842.7|6
1609312900000|2020-12-30 07:21:40|||||||||4
1609312910000|2020-12-30 07:21:50|4845.5|4842.7|4845.7|4842.9|4845.7|4842.9|4845.5|4842.7|0
1609312920000|2020-12-30 07:22:00|4845.5|4842.7|4845.7|4842.9|4845.9|4843.1|4845.5|4842.7|0
1609312930000|2020-12-30 07:22:10|4846.2|4843.4|4845.5|4842.7|4846.2|4843.4|4845.5|4842.7|15
1609312940000|2020-12-30 07:22:20|4845.7|4842.9|4844.7|4841.9|4845.7|4842.9|4843.9|4841.1|83
1609312950000|2020-12-30 07:22:30|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4843.7|4840.9|21
1609312960000|2020-12-30 07:22:40|||||||||11
1609312970000|2020-12-30 07:22:50|4844.2|4841.4|4843.5|4840.7|4844.5|4841.7|4843.5|4840.7|14
1609312980000|2020-12-30 07:23:00|4842.9|4840.1|4843.7|4840.9|4843.9|4841.1|4842.9|4840.1|20
1609312990000|2020-12-30 07:23:10|4843.9|4841.1|4844.9|4842.1|4844.9|4842.1|4843.5|4840.7|58
1609313000000|2020-12-30 07:23:20|4844.7|4841.9|4844.5|4841.7|4844.7|4841.9|4844.2|4841.4|18
1609313010000|2020-12-30 07:23:30|||||||||4
1609313020000|2020-12-30 07:23:40|4844.9|4842.1|4844.7|4841.9|4844.9|4842.1|4844.7|4841.9|2
1609313030000|2020-12-30 07:23:50|4844.9|4842.1|4844.9|4842.1|4845.7|4842.9|4844.7|4841.9|76
1609313040000|2020-12-30 07:24:00|4844.7|4841.9|4844.9|4842.1|4844.9|4842.1|4844.5|4841.7|5
1609313050000|2020-12-30 07:24:10|4844.7|4841.9|4843.9|4841.1|4844.7|4841.9|4843.9|4841.1|32
1609313060000|2020-12-30 07:24:20|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|2
1609313070000|2020-12-30 07:24:30|4844.7|4841.9|4844.7|4841.9|4844.9|4842.1|4844.5|4841.7|2
1609313080000|2020-12-30 07:24:40|4844.9|4842.1|4844.5|4841.7|4844.9|4842.1|4843.9|4841.1|25
1609313090000|2020-12-30 07:24:50|4843.9|4841.1|4843.9|4841.1|4844.2|4841.4|4843.9|4841.1|6
1609313100000|2020-12-30 07:25:00|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|1
1609313110000|2020-12-30 07:25:10|4843.5|4840.7|4843.5|4840.7|4843.9|4841.1|4843.2|4840.4|10
1609313120000|2020-12-30 07:25:20|4843.7|4840.9|4843.7|4840.9|4844.5|4841.7|4843.5|4840.7|14
1609313130000|2020-12-30 07:25:30|4843.9|4841.1|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|7
1609313140000|2020-12-30 07:25:40|4843.9|4841.1|4843.5|4840.7|4843.9|4841.1|4843.5|4840.7|13
1609313150000|2020-12-30 07:25:50|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|0
1609313160000|2020-12-30 07:26:00|4843.5|4840.7|4844.2|4841.4|4844.5|4841.7|4843.5|4840.7|15
1609313170000|2020-12-30 07:26:10|4843.9|4841.1|4844.5|4841.7|4844.5|4841.7|4843.7|4840.9|3
1609313180000|2020-12-30 07:26:20|4843.9|4841.1|4844.5|4841.7|4844.5|4841.7|4843.9|4841.1|2
1609313190000|2020-12-30 07:26:30|4844.7|4841.9|4844.9|4842.1|4844.9|4842.1|4844.7|4841.9|6
1609313200000|2020-12-30 07:26:40|4844.7|4841.9|4844.5|4841.7|4844.7|4841.9|4844.5|4841.7|3
1609313210000|2020-12-30 07:26:50|4844.8|4842|4845.7|4842.9|4846.5|4843.7|4844.8|4842|66
1609313220000|2020-12-30 07:27:00|4846.3|4843.5|4846.5|4843.7|4846.7|4843.9|4846.3|4843.5|23
1609313230000|2020-12-30 07:27:10|4846.2|4843.4|4845.7|4842.9|4846.2|4843.4|4845.5|4842.7|20
1609313240000|2020-12-30 07:27:20|4845.5|4842.7|4845.7|4842.9|4846.5|4843.7|4845.5|4842.7|12
1609313250000|2020-12-30 07:27:30|4846|4843.2|4845.5|4842.7|4846|4843.2|4845.5|4842.7|2
1609313270000|2020-12-30 07:27:50|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|0
1609313280000|2020-12-30 07:28:00|4845.5|4842.7|4846.2|4843.4|4846.5|4843.7|4845.5|4842.7|36
1609313290000|2020-12-30 07:28:10|4846.5|4843.7|4845.9|4843.1|4846.7|4843.9|4845.9|4843.1|69
1609313300000|2020-12-30 07:28:20|4845.5|4842.7|4844.7|4841.9|4845.5|4842.7|4844.5|4841.7|10
1609313310000|2020-12-30 07:28:30|4844.5|4841.7|4844.7|4841.9|4844.7|4841.9|4844.5|4841.7|3
1609313320000|2020-12-30 07:28:40|4844.9|4842.1|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|14
1609313330000|2020-12-30 07:28:50|4845.9|4843.1|4846.5|4843.7|4846.5|4843.7|4845.7|4842.9|18
1609313340000|2020-12-30 07:29:00|4845.9|4843.1|4845.7|4842.9|4846.5|4843.7|4845.7|4842.9|13
1609313350000|2020-12-30 07:29:10|||||||||2
1609313360000|2020-12-30 07:29:20|4845.1|4842.3|4844.7|4841.9|4845.1|4842.3|4844.7|4841.9|13
1609313370000|2020-12-30 07:29:30|||||||||9
1609313380000|2020-12-30 07:29:40|4844.5|4841.7|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|9
1609313390000|2020-12-30 07:29:50|4843.9|4841.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|5
1609313400000|2020-12-30 07:30:00|4844.7|4841.9|4845.5|4842.7|4845.5|4842.7|4844.7|4841.9|17
1609313410000|2020-12-30 07:30:10|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.5|4841.7|6
1609313420000|2020-12-30 07:30:20|4844.9|4842.1|4844.5|4841.7|4844.9|4842.1|4843.7|4840.9|33
1609313430000|2020-12-30 07:30:30|4844.7|4841.9|4845.2|4842.4|4845.2|4842.4|4844.7|4841.9|14
1609313440000|2020-12-30 07:30:40|4844.9|4842.1|4845.5|4842.7|4845.5|4842.7|4844.7|4841.9|15
1609313450000|2020-12-30 07:30:50|4844.5|4841.7|4844.5|4841.7|4845.5|4842.7|4844.5|4841.7|20
1609313460000|2020-12-30 07:31:00|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.5|4841.7|3
1609313470000|2020-12-30 07:31:10|4844.9|4842.1|4844.5|4841.7|4845.5|4842.7|4844.5|4841.7|20
1609313480000|2020-12-30 07:31:20|4844.9|4842.1|4844.5|4841.7|4844.9|4842.1|4844.5|4841.7|0
1609313490000|2020-12-30 07:31:30|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|0
1609313500000|2020-12-30 07:31:40|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|1
1609313510000|2020-12-30 07:31:50|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|4844.9|4842.1|11
1609313520000|2020-12-30 07:32:00|4845.2|4842.4|4844.9|4842.1|4845.7|4842.9|4844.7|4841.9|10
1609313530000|2020-12-30 07:32:10|4845.2|4842.4|4846.5|4843.7|4846.5|4843.7|4845.2|4842.4|35
1609313540000|2020-12-30 07:32:20|4846.9|4844.1|4846.7|4843.9|4846.9|4844.1|4846.7|4843.9|0
1609313550000|2020-12-30 07:32:30|4846.5|4843.7|4846.7|4843.9|4846.7|4843.9|4846.2|4843.4|55
1609313560000|2020-12-30 07:32:40|4846.9|4844.1|4846.7|4843.9|4847.5|4844.7|4846.7|4843.9|21
1609313570000|2020-12-30 07:32:50|4846.9|4844.1|4847.7|4844.9|4847.7|4844.9|4846.9|4844.1|5
1609313580000|2020-12-30 07:33:00|4848.5|4845.7|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|54
1609313590000|2020-12-30 07:33:10|4848|4845.2|4847.5|4844.7|4848.5|4845.7|4846.9|4844.1|12
1609313600000|2020-12-30 07:33:20|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.3|4843.5|19
1609313610000|2020-12-30 07:33:30|4846.5|4843.7|4847.7|4844.9|4847.7|4844.9|4846.5|4843.7|12
1609313620000|2020-12-30 07:33:40|4847.5|4844.7|4846.7|4843.9|4848|4845.2|4846.7|4843.9|20
1609313630000|2020-12-30 07:33:50|4846.5|4843.7|4846.7|4843.9|4847.2|4844.4|4845.7|4842.9|37
1609313640000|2020-12-30 07:34:00|4846.5|4843.7|4846.5|4843.7|4846.5|4843.7|4846|4843.2|5
1609313650000|2020-12-30 07:34:10|4845.9|4843.1|4844.7|4841.9|4845.9|4843.1|4844.7|4841.9|20
1609313660000|2020-12-30 07:34:20|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|2
1609313670000|2020-12-30 07:34:30|||||||||2
1609313680000|2020-12-30 07:34:40|4843.9|4841.1|4843.5|4840.7|4843.9|4841.1|4843.5|4840.7|10
1609313690000|2020-12-30 07:34:50|||||||||11
1609313700000|2020-12-30 07:35:00|4843.8|4841|4843.7|4840.9|4844.5|4841.7|4843.5|4840.7|50
1609313710000|2020-12-30 07:35:10|4843.5|4840.7|4843.7|4840.9|4844.5|4841.7|4843.5|4840.7|11
1609313720000|2020-12-30 07:35:20|4843.5|4840.7|4843.9|4841.1|4844.5|4841.7|4843.5|4840.7|17
1609313730000|2020-12-30 07:35:30|4843.7|4840.9|4843.5|4840.7|4843.7|4840.9|4843.5|4840.7|9
1609313740000|2020-12-30 07:35:40|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|3
1609313750000|2020-12-30 07:35:50|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4843.5|4840.7|3
1609313760000|2020-12-30 07:36:00|4844|4841.2|4843.7|4840.9|4844.5|4841.7|4843.5|4840.7|8
1609313770000|2020-12-30 07:36:10|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4842.5|4839.7|13
1609313780000|2020-12-30 07:36:20|4843.9|4841.1|4843.5|4840.7|4843.9|4841.1|4843.5|4840.7|8
1609313790000|2020-12-30 07:36:30|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|6
1609313800000|2020-12-30 07:36:40|4843.5|4840.7|4842.7|4839.9|4843.5|4840.7|4842.7|4839.9|7
1609313810000|2020-12-30 07:36:50|4842.9|4840.1|4843.2|4840.4|4843.5|4840.7|4842.7|4839.9|10
1609313820000|2020-12-30 07:37:00|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4843.5|4840.7|4
1609313830000|2020-12-30 07:37:10|||||||||4
1609313840000|2020-12-30 07:37:20|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|6
1609313850000|2020-12-30 07:37:30|4842.9|4840.1|4843.5|4840.7|4843.5|4840.7|4842.9|4840.1|5
1609313860000|2020-12-30 07:37:40|4843.7|4840.9|4843.5|4840.7|4843.7|4840.9|4842.9|4840.1|6
1609313870000|2020-12-30 07:37:50|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|0
1609313880000|2020-12-30 07:38:00|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4842.9|4840.1|19
1609313890000|2020-12-30 07:38:10|4843.7|4840.9|4843.5|4840.7|4843.7|4840.9|4843.5|4840.7|1
1609313900000|2020-12-30 07:38:20|4843.7|4840.9|4842.9|4840.1|4843.7|4840.9|4842.9|4840.1|8
1609313910000|2020-12-30 07:38:30|4843.5|4840.7|4842.9|4840.1|4843.5|4840.7|4842.9|4840.1|8
1609313920000|2020-12-30 07:38:40|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|0
1609313930000|2020-12-30 07:38:50|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|1
1609313940000|2020-12-30 07:39:00|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.5|4839.7|4
1609313950000|2020-12-30 07:39:10|4842.9|4840.1|4842.9|4840.1|4843.5|4840.7|4842.9|4840.1|13
1609313960000|2020-12-30 07:39:20|4843.2|4840.4|4843.5|4840.7|4843.5|4840.7|4842.9|4840.1|3
1609313970000|2020-12-30 07:39:30|4843.7|4840.9|4842.9|4840.1|4843.7|4840.9|4842.9|4840.1|2
1609313980000|2020-12-30 07:39:40|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4842.9|4840.1|3
1609313990000|2020-12-30 07:39:50|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4
1609314000000|2020-12-30 07:40:00|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.2|4839.4|13
1609314010000|2020-12-30 07:40:10|4842.9|4840.1|4843.5|4840.7|4843.5|4840.7|4842.7|4839.9|22
1609314020000|2020-12-30 07:40:20|4843.2|4840.4|4843.5|4840.7|4843.5|4840.7|4842.9|4840.1|3
1609314030000|2020-12-30 07:40:30|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|1
1609314040000|2020-12-30 07:40:40|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4843.2|4840.4|8
1609314050000|2020-12-30 07:40:50|4843.2|4840.4|4842.9|4840.1|4843.5|4840.7|4842.2|4839.4|43
1609314060000|2020-12-30 07:41:00|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|6
1609314070000|2020-12-30 07:41:10|||||||||1
1609314080000|2020-12-30 07:41:20|||||||||2
1609314090000|2020-12-30 07:41:30|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|0
1609314100000|2020-12-30 07:41:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|1
1609314110000|2020-12-30 07:41:50|4842.5|4839.7|4842.7|4839.9|4842.7|4839.9|4842.5|4839.7|9
1609314120000|2020-12-30 07:42:00|4842.5|4839.7|4842.9|4840.1|4842.9|4840.1|4842.5|4839.7|1
1609314130000|2020-12-30 07:42:10|4842.7|4839.9|4842.5|4839.7|4842.7|4839.9|4842.5|4839.7|0
1609314140000|2020-12-30 07:42:20|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.5|4839.7|2
1609314150000|2020-12-30 07:42:30|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|3
1609314160000|2020-12-30 07:42:40|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|6
1609314170000|2020-12-30 07:42:50|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4843.5|4840.7|0
1609314180000|2020-12-30 07:43:00|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4843.5|4840.7|4
1609314190000|2020-12-30 07:43:10|4843.7|4840.9|4843.9|4841.1|4843.9|4841.1|4843.5|4840.7|0
1609314200000|2020-12-30 07:43:20|4844.2|4841.4|4843.9|4841.1|4844.5|4841.7|4843.7|4840.9|24
1609314210000|2020-12-30 07:43:30|4843.7|4840.9|4843.5|4840.7|4843.7|4840.9|4843.5|4840.7|4
1609314220000|2020-12-30 07:43:40|4843.7|4840.9|4843.5|4840.7|4843.7|4840.9|4843.5|4840.7|5
1609314230000|2020-12-30 07:43:50|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4842.7|4839.9|9
1609314240000|2020-12-30 07:44:00|4842.5|4839.7|4842.5|4839.7|4842.7|4839.9|4841.7|4838.9|21
1609314250000|2020-12-30 07:44:10|4842.2|4839.4|4841.7|4838.9|4842.5|4839.7|4841.7|4838.9|18
1609314260000|2020-12-30 07:44:20|4841.9|4839.1|4841.9|4839.1|4842.5|4839.7|4841.7|4838.9|15
1609314270000|2020-12-30 07:44:30|4841.7|4838.9|4841.9|4839.1|4841.9|4839.1|4841.7|4838.9|1
1609314280000|2020-12-30 07:44:40|4841.7|4838.9|4839.5|4836.7|4841.7|4838.9|4838.5|4835.7|113
1609314290000|2020-12-30 07:44:50|4840.1|4837.3|4840.7|4837.9|4841.5|4838.7|4839.9|4837.1|67
1609314300000|2020-12-30 07:45:00|4841.5|4838.7|4841.7|4838.9|4841.7|4838.9|4841.5|4838.7|11
1609314310000|2020-12-30 07:45:10|4841.5|4838.7|4839.7|4836.9|4841.7|4838.9|4839.7|4836.9|18
1609314320000|2020-12-30 07:45:20|4839.5|4836.7|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|39
1609314330000|2020-12-30 07:45:30|||||||||5
1609314340000|2020-12-30 07:45:40|4839.9|4837.1|4840.5|4837.7|4840.5|4837.7|4839.9|4837.1|12
1609314350000|2020-12-30 07:45:50|4839.9|4837.1|4839.9|4837.1|4840.7|4837.9|4839.9|4837.1|16
1609314360000|2020-12-30 07:46:00|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.5|4836.7|2
1609314370000|2020-12-30 07:46:10|4839.5|4836.7|4839.7|4836.9|4840.5|4837.7|4839.5|4836.7|11
1609314380000|2020-12-30 07:46:20|4840.5|4837.7|4840.5|4837.7|4840.7|4837.9|4839.9|4837.1|7
1609314390000|2020-12-30 07:46:30|4840.7|4837.9|4840.9|4838.1|4840.9|4838.1|4840.5|4837.7|1
1609314400000|2020-12-30 07:46:40|4840.7|4837.9|4841.7|4838.9|4841.7|4838.9|4840.7|4837.9|5
1609314410000|2020-12-30 07:46:50|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.7|4838.9|1
1609314420000|2020-12-30 07:47:00|4841.7|4838.9|4841.5|4838.7|4842.5|4839.7|4841.5|4838.7|18
1609314430000|2020-12-30 07:47:10|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|3
1609314440000|2020-12-30 07:47:20|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|0
1609314450000|2020-12-30 07:47:30|4841.7|4838.9|4841.7|4838.9|4842.5|4839.7|4841.7|4838.9|10
1609314460000|2020-12-30 07:47:40|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|3
1609314470000|2020-12-30 07:47:50|||||||||2
1609314480000|2020-12-30 07:48:00|4841.5|4838.7|4840.7|4837.9|4841.5|4838.7|4840.7|4837.9|15
1609314490000|2020-12-30 07:48:10|4840.5|4837.7|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|19
1609314500000|2020-12-30 07:48:20|4839.5|4836.7|4839.7|4836.9|4839.7|4836.9|4839.5|4836.7|3
1609314510000|2020-12-30 07:48:30|4839.5|4836.7|4838.7|4835.9|4839.5|4836.7|4838.7|4835.9|3
1609314520000|2020-12-30 07:48:40|4838.5|4835.7|4839.7|4836.9|4839.9|4837.1|4838.5|4835.7|21
1609314530000|2020-12-30 07:48:50|4840.5|4837.7|4840.7|4837.9|4840.7|4837.9|4839.9|4837.1|39
1609314540000|2020-12-30 07:49:00|4841.3|4838.5|4840.7|4837.9|4841.9|4839.1|4840.7|4837.9|24
1609314550000|2020-12-30 07:49:10|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4839.9|4837.1|13
1609314560000|2020-12-30 07:49:20|4839.9|4837.1|4840.7|4837.9|4841.5|4838.7|4839.9|4837.1|11
1609314570000|2020-12-30 07:49:30|4840.5|4837.7|4840.7|4837.9|4840.7|4837.9|4840.5|4837.7|3
1609314580000|2020-12-30 07:49:40|4840.1|4837.3|4840.5|4837.7|4840.5|4837.7|4840.1|4837.3|16
1609314590000|2020-12-30 07:49:50|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|2
1609314600000|2020-12-30 07:50:00|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|5
1609314610000|2020-12-30 07:50:10|4839.7|4836.9|4840.5|4837.7|4840.5|4837.7|4839.5|4836.7|11
1609314620000|2020-12-30 07:50:20|4839.7|4836.9|4840.5|4837.7|4840.5|4837.7|4839.7|4836.9|5
1609314630000|2020-12-30 07:50:30|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|4840.7|4837.9|1
1609314640000|2020-12-30 07:50:40|||||||||1
1609314660000|2020-12-30 07:51:00|4840.5|4837.7|4840.7|4837.9|4840.7|4837.9|4839.7|4836.9|5
1609314670000|2020-12-30 07:51:10|4840.5|4837.7|4839.9|4837.1|4840.7|4837.9|4839.9|4837.1|1
1609314680000|2020-12-30 07:51:20|4839.7|4836.9|4839.9|4837.1|4839.9|4837.1|4839.7|4836.9|1
1609314690000|2020-12-30 07:51:30|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|0
1609314700000|2020-12-30 07:51:40|4839.5|4836.7|4839.7|4836.9|4839.7|4836.9|4839.5|4836.7|6
1609314710000|2020-12-30 07:51:50|4840.2|4837.4|4839.9|4837.1|4840.5|4837.7|4839.7|4836.9|2
1609314720000|2020-12-30 07:52:00|4839.7|4836.9|4838.7|4835.9|4839.7|4836.9|4838.5|4835.7|12
1609314730000|2020-12-30 07:52:10|4838.9|4836.1|4838.7|4835.9|4838.9|4836.1|4838.7|4835.9|3
1609314740000|2020-12-30 07:52:20|4838.5|4835.7|4838.7|4835.9|4838.7|4835.9|4838.5|4835.7|1
1609314750000|2020-12-30 07:52:30|4838.5|4835.7|4838.5|4835.7|4838.7|4835.9|4837.9|4835.1|18
1609314760000|2020-12-30 07:52:40|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.5|4835.7|2
1609314770000|2020-12-30 07:52:50|4839.5|4836.7|4839.5|4836.7|4839.7|4836.9|4839.2|4836.4|16
1609314780000|2020-12-30 07:53:00|4839.7|4836.9|4839.5|4836.7|4839.7|4836.9|4838.7|4835.9|6
1609314790000|2020-12-30 07:53:10|4839.7|4836.9|4839.5|4836.7|4839.7|4836.9|4839.5|4836.7|2
1609314800000|2020-12-30 07:53:20|4838.9|4836.1|4838.7|4835.9|4838.9|4836.1|4838.5|4835.7|3
1609314810000|2020-12-30 07:53:30|4838.5|4835.7|4838.7|4835.9|4838.7|4835.9|4838.5|4835.7|13
1609314820000|2020-12-30 07:53:40|||||||||1
1609314830000|2020-12-30 07:53:50|4838.5|4835.7|4838.5|4835.7|4838.7|4835.9|4838.5|4835.7|6
1609314840000|2020-12-30 07:54:00|4838.7|4835.9|4838.7|4835.9|4839.5|4836.7|4838.7|4835.9|18
1609314850000|2020-12-30 07:54:10|4838.5|4835.7|4837.9|4835.1|4838.5|4835.7|4837.7|4834.9|5
1609314860000|2020-12-30 07:54:20|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|5
1609314870000|2020-12-30 07:54:30|4837.2|4834.4|4837.7|4834.9|4837.7|4834.9|4837.2|4834.4|19
1609314880000|2020-12-30 07:54:40|4837.5|4834.7|4836.7|4833.9|4837.5|4834.7|4835.9|4833.1|25
1609314890000|2020-12-30 07:54:50|4835.7|4832.9|4835.7|4832.9|4835.9|4833.1|4835.5|4832.7|13
1609314900000|2020-12-30 07:55:00|4835.5|4832.7|4835.7|4832.9|4835.7|4832.9|4835.5|4832.7|6
1609314910000|2020-12-30 07:55:10|4835.9|4833.1|4835.7|4832.9|4835.9|4833.1|4835.5|4832.7|5
1609314920000|2020-12-30 07:55:20|4835.9|4833.1|4834.7|4831.9|4835.9|4833.1|4833.9|4831.1|47
1609314930000|2020-12-30 07:55:30|4834.5|4831.7|4834.5|4831.7|4834.7|4831.9|4834.5|4831.7|27
1609314940000|2020-12-30 07:55:40|4834.7|4831.9|4835.7|4832.9|4835.7|4832.9|4834.7|4831.9|21
1609314950000|2020-12-30 07:55:50|4835.1|4832.3|4835.7|4832.9|4835.7|4832.9|4835.1|4832.3|22
1609314960000|2020-12-30 07:56:00|4834.7|4831.9|4835.5|4832.7|4835.5|4832.7|4834.7|4831.9|14
1609314970000|2020-12-30 07:56:10|4835.2|4832.4|4835.7|4832.9|4835.9|4833.1|4834.9|4832.1|7
1609314980000|2020-12-30 07:56:20|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.7|4832.9|2
1609314990000|2020-12-30 07:56:30|4835.7|4832.9|4836.5|4833.7|4836.7|4833.9|4835.7|4832.9|20
1609315000000|2020-12-30 07:56:40|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4836.2|4833.4|5
1609315010000|2020-12-30 07:56:50|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|6
1609315020000|2020-12-30 07:57:00|4835.7|4832.9|4834.9|4832.1|4835.7|4832.9|4834.7|4831.9|9
1609315030000|2020-12-30 07:57:10|4834.7|4831.9|4833.7|4830.9|4834.7|4831.9|4833.7|4830.9|16
1609315040000|2020-12-30 07:57:20|4833.9|4831.1|4834.7|4831.9|4834.9|4832.1|4833.7|4830.9|25
1609315050000|2020-12-30 07:57:30|4834.9|4832.1|4834.9|4832.1|4835.2|4832.4|4834.9|4832.1|9
1609315060000|2020-12-30 07:57:40|4834.7|4831.9|4835.7|4832.9|4835.9|4833.1|4834.5|4831.7|12
1609315070000|2020-12-30 07:57:50|||||||||14
1609315080000|2020-12-30 07:58:00|4835.9|4833.1|4835.7|4832.9|4835.9|4833.1|4835.7|4832.9|4
1609315090000|2020-12-30 07:58:10|4835.9|4833.1|4835.7|4832.9|4835.9|4833.1|4835.7|4832.9|0
1609315100000|2020-12-30 07:58:20|||||||||10
1609315120000|2020-12-30 07:58:40|4835.5|4832.7|4834.7|4831.9|4835.5|4832.7|4834.5|4831.7|3
1609315130000|2020-12-30 07:58:50|4834.3|4831.5|4835.7|4832.9|4835.7|4832.9|4833.9|4831.1|56
1609315140000|2020-12-30 07:59:00|4835.9|4833.1|4834.7|4831.9|4835.9|4833.1|4834.7|4831.9|10
1609315150000|2020-12-30 07:59:10|4834.9|4832.1|4835.7|4832.9|4835.7|4832.9|4834.9|4832.1|9
1609315160000|2020-12-30 07:59:20|||||||||3
1609315170000|2020-12-30 07:59:30|||||||||2
1609315180000|2020-12-30 07:59:40|4836.5|4833.7|4836.9|4834.1|4836.9|4834.1|4836.5|4833.7|11
1609315190000|2020-12-30 07:59:50|4837.5|4834.7|4836.9|4834.1|4837.7|4834.9|4836.7|4833.9|18
1609315200000|2020-12-30 08:00:00|4836.3|4833.5|4835.9|4833.1|4836.5|4833.7|4834.9|4832.1|46
1609315210000|2020-12-30 08:00:10|4836.5|4833.7|4837.7|4834.9|4837.7|4834.9|4836.5|4833.7|18
1609315220000|2020-12-30 08:00:20|4837.9|4835.1|4837.9|4835.1|4838.2|4835.4|4836.9|4834.1|24
1609315230000|2020-12-30 08:00:30|4838.7|4835.9|4838.7|4835.9|4838.9|4836.1|4838.5|4835.7|36
1609315240000|2020-12-30 08:00:40|4838.9|4836.1|4838.9|4836.1|4839.7|4836.9|4838.9|4836.1|28
1609315250000|2020-12-30 08:00:50|4838.7|4835.9|4839.9|4837.1|4841.5|4838.7|4838.7|4835.9|152
1609315260000|2020-12-30 08:01:00|4840.5|4837.7|4840.7|4837.9|4840.9|4838.1|4840.5|4837.7|24
1609315270000|2020-12-30 08:01:10|4840.9|4838.1|4842.9|4840.1|4842.9|4840.1|4840.9|4838.1|24
1609315280000|2020-12-30 08:01:20|4842.7|4839.9|4841.7|4838.9|4842.9|4840.1|4841.7|4838.9|23
1609315290000|2020-12-30 08:01:30|4841.9|4839.1|4842.7|4839.9|4843.2|4840.4|4841.9|4839.1|67
1609315300000|2020-12-30 08:01:40|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4841.7|4838.9|21
1609315310000|2020-12-30 08:01:50|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|24
1609315320000|2020-12-30 08:02:00|4843.5|4840.7|4840.9|4838.1|4843.5|4840.7|4840.7|4837.9|40
1609315330000|2020-12-30 08:02:10|4841.5|4838.7|4841.9|4839.1|4842.7|4839.9|4840.9|4838.1|59
1609315340000|2020-12-30 08:02:20|4841.7|4838.9|4842.9|4840.1|4843.5|4840.7|4841.7|4838.9|27
1609315350000|2020-12-30 08:02:30|4843.2|4840.4|4842.7|4839.9|4843.7|4840.9|4842.5|4839.7|12
1609315360000|2020-12-30 08:02:40|4842.2|4839.4|4842.9|4840.1|4843.7|4840.9|4841.9|4839.1|21
1609315370000|2020-12-30 08:02:50|4843.2|4840.4|4842.9|4840.1|4843.7|4840.9|4842.9|4840.1|5
1609315380000|2020-12-30 08:03:00|4842.7|4839.9|4841.7|4838.9|4842.7|4839.9|4840.7|4837.9|27
1609315390000|2020-12-30 08:03:10|4841.9|4839.1|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|9
1609315400000|2020-12-30 08:03:20|4842.2|4839.4|4842.7|4839.9|4842.7|4839.9|4842.2|4839.4|5
1609315410000|2020-12-30 08:03:30|4842.1|4839.3|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|22
1609315420000|2020-12-30 08:03:40|4843.2|4840.4|4842.9|4840.1|4843.7|4840.9|4842.7|4839.9|27
1609315430000|2020-12-30 08:03:50|4843.5|4840.7|4843.9|4841.1|4843.9|4841.1|4843.5|4840.7|5
1609315440000|2020-12-30 08:04:00|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|27
1609315450000|2020-12-30 08:04:10|4843.7|4840.9|4843.9|4841.1|4844.5|4841.7|4843.7|4840.9|16
1609315460000|2020-12-30 08:04:20|4844.2|4841.4|4842.9|4840.1|4844.2|4841.4|4842.9|4840.1|14
1609315470000|2020-12-30 08:04:30|4843.2|4840.4|4842.9|4840.1|4843.7|4840.9|4842.9|4840.1|6
1609315480000|2020-12-30 08:04:40|||||||||1
1609315490000|2020-12-30 08:04:50|4843.2|4840.4|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|18
1609315500000|2020-12-30 08:05:00|4844.5|4841.7|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|21
1609315510000|2020-12-30 08:05:10|4844.9|4842.1|4843.7|4840.9|4844.9|4842.1|4843.7|4840.9|8
1609315520000|2020-12-30 08:05:20|4843.9|4841.1|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|5
1609315530000|2020-12-30 08:05:30|4845.7|4842.9|4843.9|4841.1|4845.7|4842.9|4843.9|4841.1|38
1609315540000|2020-12-30 08:05:40|4844.4|4841.6|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|13
1609315550000|2020-12-30 08:05:50|4844.1|4841.3|4843.9|4841.1|4844.1|4841.3|4843.9|4841.1|7
1609315560000|2020-12-30 08:06:00|4843.3|4840.5|4842.9|4840.1|4843.3|4840.5|4842.7|4839.9|5
1609315570000|2020-12-30 08:06:10|4842.7|4839.9|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|1
1609315580000|2020-12-30 08:06:20|4842.7|4839.9|4841.9|4839.1|4842.7|4839.9|4841.9|4839.1|19
1609315590000|2020-12-30 08:06:30|4842.7|4839.9|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|12
1609315600000|2020-12-30 08:06:40|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|2
1609315610000|2020-12-30 08:06:50|4842.1|4839.3|4842.4|4839.6|4842.7|4839.9|4841.9|4839.1|6
1609315620000|2020-12-30 08:07:00|4841.9|4839.1|4840.7|4837.9|4841.9|4839.1|4840.7|4837.9|19
1609315630000|2020-12-30 08:07:10|4840.1|4837.3|4839.4|4836.6|4840.4|4837.6|4838.9|4836.1|52
1609315640000|2020-12-30 08:07:20|4839.7|4836.9|4837.9|4835.1|4839.7|4836.9|4836.9|4834.1|28
1609315650000|2020-12-30 08:07:30|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|14
1609315660000|2020-12-30 08:07:40|4837.7|4834.9|4838.9|4836.1|4838.9|4836.1|4837.7|4834.9|16
1609315670000|2020-12-30 08:07:50|4838.7|4835.9|4837.9|4835.1|4838.7|4835.9|4837.9|4835.1|6
1609315680000|2020-12-30 08:08:00|4837.7|4834.9|4836.7|4833.9|4837.9|4835.1|4836.7|4833.9|15
1609315690000|2020-12-30 08:08:10|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4836.4|4833.6|31
1609315700000|2020-12-30 08:08:20|4836.9|4834.1|4836.9|4834.1|4837.7|4834.9|4836.9|4834.1|19
1609315710000|2020-12-30 08:08:30|4837.7|4834.9|4836.7|4833.9|4837.9|4835.1|4836.7|4833.9|43
1609315720000|2020-12-30 08:08:40|4836.9|4834.1|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|10
1609315730000|2020-12-30 08:08:50|4837.7|4834.9|4838.7|4835.9|4838.9|4836.1|4837.7|4834.9|2
1609315740000|2020-12-30 08:09:00|4838.4|4835.6|4837.7|4834.9|4838.4|4835.6|4837.7|4834.9|4
1609315750000|2020-12-30 08:09:10|4837.1|4834.3|4836.7|4833.9|4837.1|4834.3|4835.9|4833.1|32
1609315760000|2020-12-30 08:09:20|4836.9|4834.1|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|9
1609315770000|2020-12-30 08:09:30|4835.7|4832.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|6
1609315780000|2020-12-30 08:09:40|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4835.7|4832.9|19
1609315790000|2020-12-30 08:09:50|4835.9|4833.1|4836.7|4833.9|4836.7|4833.9|4835.9|4833.1|5
1609315800000|2020-12-30 08:10:00|4836.4|4833.6|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|20
1609315810000|2020-12-30 08:10:10|4836.9|4834.1|4837.7|4834.9|4837.9|4835.1|4836.7|4833.9|18
1609315820000|2020-12-30 08:10:20|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|2
1609315830000|2020-12-30 08:10:30|4837.7|4834.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|15
1609315840000|2020-12-30 08:10:40|4838.5|4835.7|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|9
1609315850000|2020-12-30 08:10:50|4838.1|4835.3|4839.9|4837.1|4840.7|4837.9|4837.9|4835.1|9
1609315860000|2020-12-30 08:11:00|4839.7|4836.9|4839.9|4837.1|4840.7|4837.9|4839.7|4836.9|7
1609315870000|2020-12-30 08:11:10|4839.7|4836.9|4840.9|4838.1|4840.9|4838.1|4839.7|4836.9|4
1609315880000|2020-12-30 08:11:20|4840.7|4837.9|4839.9|4837.1|4840.7|4837.9|4839.7|4836.9|7
1609315890000|2020-12-30 08:11:30|4840.5|4837.7|4840.7|4837.9|4840.9|4838.1|4840.4|4837.6|4
1609315900000|2020-12-30 08:11:40|4840.9|4838.1|4839.7|4836.9|4840.9|4838.1|4839.7|4836.9|10
1609315910000|2020-12-30 08:11:50|4840.3|4837.5|4841.7|4838.9|4841.7|4838.9|4840.3|4837.5|16
1609315920000|2020-12-30 08:12:00|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.5|4838.7|17
1609315930000|2020-12-30 08:12:10|4841.1|4838.3|4840.7|4837.9|4841.1|4838.3|4840.7|4837.9|5
1609315940000|2020-12-30 08:12:20|4840.9|4838.1|4841.7|4838.9|4841.7|4838.9|4840.9|4838.1|7
1609315950000|2020-12-30 08:12:30|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4840.9|4838.1|16
1609315960000|2020-12-30 08:12:40|4840.9|4838.1|4841.4|4838.6|4841.7|4838.9|4840.9|4838.1|18
1609315970000|2020-12-30 08:12:50|4841.7|4838.9|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|13
1609315980000|2020-12-30 08:13:00|4840.9|4838.1|4839.7|4836.9|4840.9|4838.1|4839.7|4836.9|42
1609315990000|2020-12-30 08:13:10|4839.9|4837.1|4838.7|4835.9|4839.9|4837.1|4838.7|4835.9|11
1609316000000|2020-12-30 08:13:20|4838.1|4835.3|4837.7|4834.9|4838.1|4835.3|4836.9|4834.1|32
1609316010000|2020-12-30 08:13:30|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|4
1609316020000|2020-12-30 08:13:40|4837.5|4834.7|4836.7|4833.9|4837.5|4834.7|4836.7|4833.9|10
1609316030000|2020-12-30 08:13:50|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4836.7|4833.9|5
1609316040000|2020-12-30 08:14:00|4836.9|4834.1|4835.7|4832.9|4836.9|4834.1|4834.9|4832.1|47
1609316050000|2020-12-30 08:14:10|4835.9|4833.1|4835.9|4833.1|4836.7|4833.9|4835.7|4832.9|20
1609316060000|2020-12-30 08:14:20|4835.7|4832.9|4836.7|4833.9|4836.9|4834.1|4835.7|4832.9|5
1609316070000|2020-12-30 08:14:30|4836.9|4834.1|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|12
1609316080000|2020-12-30 08:14:40|4836.2|4833.4|4835.9|4833.1|4836.7|4833.9|4835.7|4832.9|20
1609316090000|2020-12-30 08:14:50|4836.2|4833.4|4835.7|4832.9|4836.5|4833.7|4835.7|4832.9|9
1609316100000|2020-12-30 08:15:00|4835.5|4832.7|4835.7|4832.9|4835.7|4832.9|4834.9|4832.1|19
1609316110000|2020-12-30 08:15:10|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|4834.7|4831.9|4
1609316120000|2020-12-30 08:15:20|4834.7|4831.9|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|4
1609316130000|2020-12-30 08:15:30|4834.9|4832.1|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|2
1609316140000|2020-12-30 08:15:40|4834.9|4832.1|4834.7|4831.9|4835.2|4832.4|4833.9|4831.1|61
1609316150000|2020-12-30 08:15:50|4834.9|4832.1|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|1
1609316160000|2020-12-30 08:16:00|4834.9|4832.1|4833.9|4831.1|4834.9|4832.1|4832.7|4829.9|59
1609316170000|2020-12-30 08:16:10|4834.5|4831.7|4834.7|4831.9|4834.9|4832.1|4833.7|4830.9|43
1609316180000|2020-12-30 08:16:20|4834.9|4832.1|4835.7|4832.9|4835.9|4833.1|4834.7|4831.9|12
1609316190000|2020-12-30 08:16:30|4835.4|4832.6|4835.7|4832.9|4835.9|4833.1|4834.9|4832.1|17
1609316200000|2020-12-30 08:16:40|4834.9|4832.1|4835.7|4832.9|4835.9|4833.1|4834.9|4832.1|4
1609316210000|2020-12-30 08:16:50|4835.4|4832.6|4834.9|4832.1|4835.9|4833.1|4834.9|4832.1|11
1609316220000|2020-12-30 08:17:00|4835.5|4832.7|4835.7|4832.9|4835.9|4833.1|4835.5|4832.7|3
1609316230000|2020-12-30 08:17:10|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4834.9|4832.1|18
1609316240000|2020-12-30 08:17:20|4835.7|4832.9|4835.9|4833.1|4835.9|4833.1|4835.7|4832.9|18
1609316250000|2020-12-30 08:17:30|4836.2|4833.4|4836.4|4833.6|4836.9|4834.1|4835.7|4832.9|17
1609316260000|2020-12-30 08:17:40|4836.7|4833.9|4835.7|4832.9|4836.7|4833.9|4835.7|4832.9|4
1609316270000|2020-12-30 08:17:50|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|1
1609316280000|2020-12-30 08:18:00|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|6
1609316290000|2020-12-30 08:18:10|4835.9|4833.1|4836.7|4833.9|4836.7|4833.9|4835.9|4833.1|6
1609316300000|2020-12-30 08:18:20|4836.1|4833.3|4835.7|4832.9|4836.1|4833.3|4834.9|4832.1|17
1609316310000|2020-12-30 08:18:30|4835.9|4833.1|4836.7|4833.9|4836.9|4834.1|4835.7|4832.9|11
1609316320000|2020-12-30 08:18:40|4836.9|4834.1|4837.7|4834.9|4837.7|4834.9|4836.7|4833.9|27
1609316330000|2020-12-30 08:18:50|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|5
1609316340000|2020-12-30 08:19:00|4837.5|4834.7|4836.7|4833.9|4837.7|4834.9|4836.7|4833.9|14
1609316350000|2020-12-30 08:19:10|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|5
1609316360000|2020-12-30 08:19:20|4836.7|4833.9|4837.7|4834.9|4837.9|4835.1|4836.7|4833.9|8
1609316370000|2020-12-30 08:19:30|4837.9|4835.1|4838.7|4835.9|4838.9|4836.1|4837.9|4835.1|3
1609316380000|2020-12-30 08:19:40|4838.1|4835.3|4837.7|4834.9|4838.1|4835.3|4837.7|4834.9|3
1609316390000|2020-12-30 08:19:50|4837.9|4835.1|4838.7|4835.9|4838.9|4836.1|4837.7|4834.9|16
1609316400000|2020-12-30 08:20:00|4838.9|4836.1|4838.7|4835.9|4838.9|4836.1|4838.7|4835.9|8
1609316410000|2020-12-30 08:20:10|4837.9|4835.1|4838.7|4835.9|4838.9|4836.1|4837.7|4834.9|19
1609316420000|2020-12-30 08:20:20|4838.9|4836.1|4838.7|4835.9|4838.9|4836.1|4838.7|4835.9|20
1609316440000|2020-12-30 08:20:40|4838.9|4836.1|4838.7|4835.9|4838.9|4836.1|4838.7|4835.9|1
1609316450000|2020-12-30 08:20:50|4838.9|4836.1|4837.7|4834.9|4838.9|4836.1|4836.9|4834.1|21
1609316460000|2020-12-30 08:21:00|4837.1|4834.3|4835.7|4832.9|4837.1|4834.3|4835.7|4832.9|44
1609316470000|2020-12-30 08:21:10|4835.4|4832.6|4835.7|4832.9|4835.7|4832.9|4835.2|4832.4|20
1609316480000|2020-12-30 08:21:20|4835.5|4832.7|4834.7|4831.9|4835.5|4832.7|4834.7|4831.9|1
1609316490000|2020-12-30 08:21:30|4834.9|4832.1|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|3
1609316500000|2020-12-30 08:21:40|4834.9|4832.1|4835.9|4833.1|4835.9|4833.1|4834.9|4832.1|8
1609316510000|2020-12-30 08:21:50|4835.7|4832.9|4835.7|4832.9|4836|4833.2|4835.7|4832.9|7
1609316520000|2020-12-30 08:22:00|4835.5|4832.7|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|17
1609316530000|2020-12-30 08:22:10|4834.9|4832.1|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|1
1609316540000|2020-12-30 08:22:20|4834.9|4832.1|4834.7|4831.9|4835.7|4832.9|4834.7|4831.9|28
1609316550000|2020-12-30 08:22:30|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|15
1609316560000|2020-12-30 08:22:40|4833.9|4831.1|4834.7|4831.9|4834.7|4831.9|4833.9|4831.1|8
1609316570000|2020-12-30 08:22:50|4834.5|4831.7|4833.7|4830.9|4834.5|4831.7|4833.7|4830.9|12
1609316580000|2020-12-30 08:23:00|4833.9|4831.1|4831.7|4828.9|4834.2|4831.4|4831.2|4828.4|63
1609316590000|2020-12-30 08:23:10|4833.2|4830.4|4833.9|4831.1|4834.9|4832.1|4833.2|4830.4|50
1609316600000|2020-12-30 08:23:20|4833.7|4830.9|4831.9|4829.1|4833.9|4831.1|4831.9|4829.1|23
1609316610000|2020-12-30 08:23:30|4832.5|4829.7|4832.7|4829.9|4833.9|4831.1|4832.1|4829.3|30
1609316620000|2020-12-30 08:23:40|4832.9|4830.1|4832.7|4829.9|4832.9|4830.1|4832.7|4829.9|9
1609316630000|2020-12-30 08:23:50|4832.9|4830.1|4833.7|4830.9|4833.7|4830.9|4832.7|4829.9|10
1609316640000|2020-12-30 08:24:00|4833.9|4831.1|4834.7|4831.9|4834.9|4832.1|4833.7|4830.9|22
1609316650000|2020-12-30 08:24:10|4833.9|4831.1|4834.9|4832.1|4834.9|4832.1|4833.9|4831.1|21
1609316660000|2020-12-30 08:24:20|4834.7|4831.9|4835.9|4833.1|4835.9|4833.1|4834.7|4831.9|81
1609316670000|2020-12-30 08:24:30|4835.7|4832.9|4835.9|4833.1|4835.9|4833.1|4835.7|4832.9|3
1609316680000|2020-12-30 08:24:40|4835.7|4832.9|4836.7|4833.9|4836.9|4834.1|4835.7|4832.9|10
1609316690000|2020-12-30 08:24:50|4836.9|4834.1|4836.9|4834.1|4837.7|4834.9|4835.9|4833.1|25
1609316700000|2020-12-30 08:25:00|4837.2|4834.4|4838.9|4836.1|4838.9|4836.1|4836.9|4834.1|25
1609316710000|2020-12-30 08:25:10|4838.7|4835.9|4838.2|4835.4|4838.9|4836.1|4838.1|4835.3|22
1609316720000|2020-12-30 08:25:20|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|2
1609316730000|2020-12-30 08:25:30|4838.2|4835.4|4838.5|4835.7|4838.5|4835.7|4837.5|4834.7|5
1609316740000|2020-12-30 08:25:40|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|9
1609316750000|2020-12-30 08:25:50|4839.5|4836.7|4839.7|4836.9|4839.9|4837.1|4838.7|4835.9|45
1609316760000|2020-12-30 08:26:00|4839.5|4836.7|4840.7|4837.9|4840.9|4838.1|4839.5|4836.7|15
1609316770000|2020-12-30 08:26:10|4840.9|4838.1|4840.7|4837.9|4840.9|4838.1|4840.7|4837.9|6
1609316780000|2020-12-30 08:26:20|4839.9|4837.1|4839.7|4836.9|4839.9|4837.1|4838.9|4836.1|36
1609316790000|2020-12-30 08:26:30|4839.1|4836.3|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|6
1609316800000|2020-12-30 08:26:40|4839.9|4837.1|4839.7|4836.9|4839.9|4837.1|4839.7|4836.9|11
1609316810000|2020-12-30 08:26:50|4839.9|4837.1|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|24
1609316820000|2020-12-30 08:27:00|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|43
1609316830000|2020-12-30 08:27:10|4838.5|4835.7|4838.7|4835.9|4838.7|4835.9|4837.5|4834.7|20
1609316840000|2020-12-30 08:27:20|4837.9|4835.1|4839.9|4837.1|4839.9|4837.1|4837.9|4835.1|22
1609316850000|2020-12-30 08:27:30|4840.7|4837.9|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|14
1609316860000|2020-12-30 08:27:40|4840.2|4837.4|4840.7|4837.9|4840.9|4838.1|4839.9|4837.1|12
1609316870000|2020-12-30 08:27:50|4840.9|4838.1|4838.9|4836.1|4840.9|4838.1|4838.7|4835.9|45
1609316880000|2020-12-30 08:28:00|4838.7|4835.9|4830.9|4828.1|4838.7|4835.9|4830.7|4827.9|177
1609316890000|2020-12-30 08:28:10|4830.7|4827.9|4831.7|4828.9|4831.7|4828.9|4829.7|4826.9|89
1609316900000|2020-12-30 08:28:20|4831.9|4829.1|4832.9|4830.1|4833.9|4831.1|4831.7|4828.9|60
1609316910000|2020-12-30 08:28:30|4833.7|4830.9|4834.9|4832.1|4834.9|4832.1|4833.7|4830.9|36
1609316920000|2020-12-30 08:28:40|4833.9|4831.1|4833.9|4831.1|4834.9|4832.1|4833.9|4831.1|14
1609316930000|2020-12-30 08:28:50|4833.7|4830.9|4830.7|4827.9|4833.7|4830.9|4830.7|4827.9|59
1609316940000|2020-12-30 08:29:00|4830.9|4828.1|4832.7|4829.9|4832.7|4829.9|4830.7|4827.9|42
1609316950000|2020-12-30 08:29:10|4832.9|4830.1|4832.7|4829.9|4833.7|4830.9|4831.9|4829.1|50
1609316960000|2020-12-30 08:29:20|4831.9|4829.1|4834.7|4831.9|4834.7|4831.9|4831.9|4829.1|25
1609316970000|2020-12-30 08:29:30|4834.1|4831.3|4833.9|4831.1|4834.9|4832.1|4833.7|4830.9|68
1609316980000|2020-12-30 08:29:40|4834.2|4831.4|4836.7|4833.9|4836.9|4834.1|4834.2|4831.4|45
1609316990000|2020-12-30 08:29:50|4835.9|4833.1|4836.7|4833.9|4836.9|4834.1|4834.9|4832.1|111
1609317000000|2020-12-30 08:30:00|4837.5|4834.7|4834.5|4831.7|4837.9|4835.1|4833.9|4831.1|103
1609317010000|2020-12-30 08:30:10|4834.7|4831.9|4837.7|4834.9|4837.7|4834.9|4833.9|4831.1|70
1609317020000|2020-12-30 08:30:20|4837.1|4834.3|4836.7|4833.9|4837.9|4835.1|4836.7|4833.9|22
1609317030000|2020-12-30 08:30:30|4836.9|4834.1|4837.9|4835.1|4837.9|4835.1|4836.7|4833.9|18
1609317040000|2020-12-30 08:30:40|4838.7|4835.9|4839.5|4836.7|4839.5|4836.7|4838.7|4835.9|31
1609317050000|2020-12-30 08:30:50|4838.9|4836.1|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|26
1609317060000|2020-12-30 08:31:00|4839.4|4836.6|4839.9|4837.1|4840.5|4837.7|4838.9|4836.1|36
1609317070000|2020-12-30 08:31:10|4840.7|4837.9|4840.7|4837.9|4841.9|4839.1|4839.9|4837.1|46
1609317080000|2020-12-30 08:31:20|4840.4|4837.6|4840.9|4838.1|4841.7|4838.9|4839.9|4837.1|28
1609317090000|2020-12-30 08:31:30|4840.7|4837.9|4841.4|4838.6|4841.7|4838.9|4840.7|4837.9|24
1609317100000|2020-12-30 08:31:40|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|37
1609317110000|2020-12-30 08:31:50|4842.4|4839.6|4841.7|4838.9|4842.7|4839.9|4840.9|4838.1|67
1609317120000|2020-12-30 08:32:00|4841.1|4838.3|4839.9|4837.1|4841.1|4838.3|4839.7|4836.9|56
1609317130000|2020-12-30 08:32:10|4840.7|4837.9|4840.9|4838.1|4841.5|4838.7|4839.9|4837.1|54
1609317140000|2020-12-30 08:32:20|4840.7|4837.9|4840.9|4838.1|4841.7|4838.9|4840.7|4837.9|35
1609317150000|2020-12-30 08:32:30|4841.5|4838.7|4841.7|4838.9|4841.9|4839.1|4841.5|4838.7|8
1609317160000|2020-12-30 08:32:40|4842.1|4839.3|4841.9|4839.1|4842.7|4839.9|4840.9|4838.1|59
1609317170000|2020-12-30 08:32:50|4841.7|4838.9|4841.4|4838.6|4842.5|4839.7|4840.9|4838.1|57
1609317180000|2020-12-30 08:33:00|4841.1|4838.3|4841.4|4838.6|4841.7|4838.9|4839.9|4837.1|62
1609317190000|2020-12-30 08:33:10|4841.7|4838.9|4841.9|4839.1|4842.7|4839.9|4840.9|4838.1|27
1609317200000|2020-12-30 08:33:20|4842.1|4839.3|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|24
1609317210000|2020-12-30 08:33:30|4842.7|4839.9|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|3
1609317220000|2020-12-30 08:33:40|4842.7|4839.9|4843.9|4841.1|4843.9|4841.1|4842.7|4839.9|29
1609317230000|2020-12-30 08:33:50|4843.7|4840.9|4843.7|4840.9|4843.9|4841.1|4843.4|4840.6|14
1609317240000|2020-12-30 08:34:00|4843.4|4840.6|4842.9|4840.1|4843.4|4840.6|4842.2|4839.4|20
1609317250000|2020-12-30 08:34:10|4843.2|4840.4|4842.9|4840.1|4843.9|4841.1|4842.9|4840.1|44
1609317260000|2020-12-30 08:34:20|4842.5|4839.7|4841.9|4839.1|4842.9|4840.1|4841.9|4839.1|9
1609317270000|2020-12-30 08:34:30|||||||||8
1609317280000|2020-12-30 08:34:40|4841.7|4838.9|4841.9|4839.1|4841.9|4839.1|4841.7|4838.9|5
1609317290000|2020-12-30 08:34:50|4842.7|4839.9|4841.9|4839.1|4842.7|4839.9|4840.9|4838.1|35
1609317300000|2020-12-30 08:35:00|4841.7|4838.9|4840.9|4838.1|4841.9|4839.1|4840.9|4838.1|55
1609317310000|2020-12-30 08:35:10|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|9
1609317320000|2020-12-30 08:35:20|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4838.9|4836.1|13
1609317330000|2020-12-30 08:35:30|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.7|4836.9|2
1609317340000|2020-12-30 08:35:40|4840.5|4837.7|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|36
1609317350000|2020-12-30 08:35:50|4840.5|4837.7|4839.7|4836.9|4840.7|4837.9|4839.7|4836.9|5
1609317360000|2020-12-30 08:36:00|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|15
1609317370000|2020-12-30 08:36:10|4838.9|4836.1|4840.4|4837.6|4840.4|4837.6|4838.9|4836.1|14
1609317380000|2020-12-30 08:36:20|4839.9|4837.1|4839.7|4836.9|4839.9|4837.1|4839.4|4836.6|1
1609317390000|2020-12-30 08:36:30|4839.1|4836.3|4836.9|4834.1|4839.1|4836.3|4836.7|4833.9|33
1609317400000|2020-12-30 08:36:40|4837.5|4834.7|4836.9|4834.1|4837.5|4834.7|4836.9|4834.1|13
1609317410000|2020-12-30 08:36:50|4836.7|4833.9|4837.9|4835.1|4837.9|4835.1|4836.7|4833.9|26
1609317420000|2020-12-30 08:37:00|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|9
1609317430000|2020-12-30 08:37:10|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|9
1609317440000|2020-12-30 08:37:20|4837.9|4835.1|4839.9|4837.1|4839.9|4837.1|4837.9|4835.1|4
1609317450000|2020-12-30 08:37:30|4839.7|4836.9|4839.7|4836.9|4839.9|4837.1|4838.9|4836.1|3
1609317460000|2020-12-30 08:37:40|4839.9|4837.1|4839.7|4836.9|4839.9|4837.1|4839.7|4836.9|0
1609317470000|2020-12-30 08:37:50|4838.9|4836.1|4838.9|4836.1|4839.4|4836.6|4838.7|4835.9|1
1609317480000|2020-12-30 08:38:00|4839.2|4836.4|4838.7|4835.9|4839.7|4836.9|4837.9|4835.1|29
1609317490000|2020-12-30 08:38:10|4838.9|4836.1|4839.1|4836.3|4839.9|4837.1|4838.7|4835.9|10
1609317500000|2020-12-30 08:38:20|4838.9|4836.1|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|9
1609317510000|2020-12-30 08:38:30|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|0
1609317520000|2020-12-30 08:38:40|4838.7|4835.9|4838.9|4836.1|4838.9|4836.1|4838.7|4835.9|0
1609317530000|2020-12-30 08:38:50|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|6
1609317540000|2020-12-30 08:39:00|4838.9|4836.1|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|18
1609317550000|2020-12-30 08:39:10|||||||||7
1609317560000|2020-12-30 08:39:20|||||||||1
1609317580000|2020-12-30 08:39:40|||||||||1
1609317610000|2020-12-30 08:40:10|4838.9|4836.1|4837.9|4835.1|4838.9|4836.1|4837.9|4835.1|9
1609317620000|2020-12-30 08:40:20|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4837.9|4835.1|24
1609317630000|2020-12-30 08:40:30|4837.9|4835.1|4838.7|4835.9|4838.9|4836.1|4837.9|4835.1|24
1609317640000|2020-12-30 08:40:40|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|4838.7|4835.9|3
1609317650000|2020-12-30 08:40:50|4838.7|4835.9|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|26
1609317660000|2020-12-30 08:41:00|4839.4|4836.6|4839.7|4836.9|4839.9|4837.1|4838.9|4836.1|18
1609317670000|2020-12-30 08:41:10|4839.4|4836.6|4839.7|4836.9|4839.9|4837.1|4839.4|4836.6|2
1609317690000|2020-12-30 08:41:30|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.7|4836.9|0
1609317700000|2020-12-30 08:41:40|4839.7|4836.9|4839.7|4836.9|4839.9|4837.1|4839.4|4836.6|3
1609317710000|2020-12-30 08:41:50|4838.9|4836.1|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|18
1609317720000|2020-12-30 08:42:00|4839.7|4836.9|4839.9|4837.1|4840.7|4837.9|4839.7|4836.9|17
1609317730000|2020-12-30 08:42:10|||||||||3
1609317740000|2020-12-30 08:42:20|||||||||13
1609317760000|2020-12-30 08:42:40|||||||||2
1609317770000|2020-12-30 08:42:50|4839.7|4836.9|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|5
1609317780000|2020-12-30 08:43:00|4842.5|4839.7|4841.9|4839.1|4842.7|4839.9|4841.9|4839.1|133
1609317790000|2020-12-30 08:43:10|4842.4|4839.6|4841.9|4839.1|4842.4|4839.6|4841.9|4839.1|16
1609317800000|2020-12-30 08:43:20|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|28
1609317810000|2020-12-30 08:43:30|4843.2|4840.4|4842.9|4840.1|4843.4|4840.6|4842.9|4840.1|18
1609317820000|2020-12-30 08:43:40|4842.6|4839.8|4842.7|4839.9|4842.9|4840.1|4841.9|4839.1|7
1609317830000|2020-12-30 08:43:50|4842.9|4840.1|4842.9|4840.1|4843.4|4840.6|4842.7|4839.9|6
1609317840000|2020-12-30 08:44:00|4843.2|4840.4|4844.7|4841.9|4844.7|4841.9|4842.9|4840.1|28
1609317850000|2020-12-30 08:44:10|4844.1|4841.3|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|29
1609317860000|2020-12-30 08:44:20|4844.5|4841.7|4844.7|4841.9|4844.9|4842.1|4843.9|4841.1|71
1609317870000|2020-12-30 08:44:30|4844.9|4842.1|4844.7|4841.9|4844.9|4842.1|4844.1|4841.3|51
1609317880000|2020-12-30 08:44:40|4844.2|4841.4|4843.9|4841.1|4844.7|4841.9|4843.9|4841.1|18
1609317890000|2020-12-30 08:44:50|4844.1|4841.3|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|20
1609317900000|2020-12-30 08:45:00|4843.7|4840.9|4843.7|4840.9|4844.5|4841.7|4843.7|4840.9|36
1609317910000|2020-12-30 08:45:10|4843.9|4841.1|4844.7|4841.9|4844.7|4841.9|4843.7|4840.9|15
1609317920000|2020-12-30 08:45:20|4844.4|4841.6|4843.9|4841.1|4844.7|4841.9|4843.9|4841.1|21
1609317930000|2020-12-30 08:45:30|4843.7|4840.9|4843.7|4840.9|4843.9|4841.1|4843.7|4840.9|1
1609317940000|2020-12-30 08:45:40|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|4843.9|4841.1|15
1609317960000|2020-12-30 08:46:00|4843.7|4840.9|4844.9|4842.1|4844.9|4842.1|4843.7|4840.9|59
1609317970000|2020-12-30 08:46:10|4844.7|4841.9|4844.9|4842.1|4844.9|4842.1|4844.5|4841.7|3
1609317980000|2020-12-30 08:46:20|4845.5|4842.7|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|29
1609317990000|2020-12-30 08:46:30|4845.7|4842.9|4844.9|4842.1|4845.7|4842.9|4844.9|4842.1|11
1609318000000|2020-12-30 08:46:40|4845.5|4842.7|4844.9|4842.1|4845.7|4842.9|4844.9|4842.1|7
1609318010000|2020-12-30 08:46:50|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|13
1609318020000|2020-12-30 08:47:00|4843.9|4841.1|4843.9|4841.1|4844.7|4841.9|4843.9|4841.1|13
1609318030000|2020-12-30 08:47:10|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|24
1609318040000|2020-12-30 08:47:20|4844.9|4842.1|4844.7|4841.9|4844.9|4842.1|4844.7|4841.9|0
1609318060000|2020-12-30 08:47:40|4844.9|4842.1|4844.9|4842.1|4845.7|4842.9|4844.9|4842.1|16
1609318070000|2020-12-30 08:47:50|4844.7|4841.9|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|8
1609318080000|2020-12-30 08:48:00|4844.3|4841.5|4844.7|4841.9|4844.9|4842.1|4843.9|4841.1|14
1609318090000|2020-12-30 08:48:10|||||||||2
1609318100000|2020-12-30 08:48:20|4844.1|4841.3|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|19
1609318110000|2020-12-30 08:48:30|4844.7|4841.9|4844.9|4842.1|4845.3|4842.5|4844.7|4841.9|23
1609318120000|2020-12-30 08:48:40|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|3
1609318130000|2020-12-30 08:48:50|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|0
1609318140000|2020-12-30 08:49:00|4844.7|4841.9|4844.9|4842.1|4845.5|4842.7|4844.7|4841.9|30
1609318150000|2020-12-30 08:49:10|4844.1|4841.3|4844.9|4842.1|4845.5|4842.7|4843.9|4841.1|51
1609318160000|2020-12-30 08:49:20|4845.2|4842.4|4844.7|4841.9|4845.5|4842.7|4844.7|4841.9|4
1609318170000|2020-12-30 08:49:30|4844.9|4842.1|4844.7|4841.9|4844.9|4842.1|4844.7|4841.9|0
1609318180000|2020-12-30 08:49:40|4844.9|4842.1|4844.9|4842.1|4845.5|4842.7|4844.9|4842.1|10
1609318190000|2020-12-30 08:49:50|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|2
1609318200000|2020-12-30 08:50:00|4844.9|4842.1|4845.7|4842.9|4845.7|4842.9|4844.7|4841.9|19
1609318210000|2020-12-30 08:50:10|4845.4|4842.6|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|20
1609318220000|2020-12-30 08:50:20|4844.1|4841.3|4843.9|4841.1|4844.1|4841.3|4843.7|4840.9|15
1609318230000|2020-12-30 08:50:30|4843.7|4840.9|4843.7|4840.9|4843.9|4841.1|4842.9|4840.1|19
1609318240000|2020-12-30 08:50:40|||||||||3
1609318250000|2020-12-30 08:50:50|||||||||2
1609318260000|2020-12-30 08:51:00|4843.9|4841.1|4843.7|4840.9|4843.9|4841.1|4843.7|4840.9|1
1609318270000|2020-12-30 08:51:10|||||||||1
1609318280000|2020-12-30 08:51:20|4843.9|4841.1|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|7
1609318290000|2020-12-30 08:51:30|4844.9|4842.1|4844.7|4841.9|4844.9|4842.1|4844.7|4841.9|12
1609318300000|2020-12-30 08:51:40|4844.5|4841.7|4844.2|4841.4|4844.5|4841.7|4843.9|4841.1|6
1609318310000|2020-12-30 08:51:50|4844.5|4841.7|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|2
1609318320000|2020-12-30 08:52:00|4844.5|4841.7|4844.7|4841.9|4844.9|4842.1|4844.5|4841.7|1
1609318330000|2020-12-30 08:52:10|4844.9|4842.1|4844.7|4841.9|4844.9|4842.1|4844.7|4841.9|2
1609318340000|2020-12-30 08:52:20|4844.5|4841.7|4841.7|4838.9|4844.5|4841.7|4841.4|4838.6|59
1609318350000|2020-12-30 08:52:30|4841.9|4839.1|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|26
1609318360000|2020-12-30 08:52:40|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4840.7|4837.9|12
1609318370000|2020-12-30 08:52:50|4841.9|4839.1|4842.7|4839.9|4843.2|4840.4|4841.9|4839.1|22
1609318380000|2020-12-30 08:53:00|4843.7|4840.9|4844.4|4841.6|4844.5|4841.7|4842.9|4840.1|62
1609318390000|2020-12-30 08:53:10|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|4
1609318400000|2020-12-30 08:53:20|4844.1|4841.3|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|13
1609318410000|2020-12-30 08:53:30|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4843.5|4840.7|4
1609318420000|2020-12-30 08:53:40|4843.1|4840.3|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|6
1609318430000|2020-12-30 08:53:50|4842.9|4840.1|4843.7|4840.9|4843.9|4841.1|4842.9|4840.1|12
1609318440000|2020-12-30 08:54:00|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4842.9|4840.1|16
1609318450000|2020-12-30 08:54:10|4843.9|4841.1|4842.9|4840.1|4843.9|4841.1|4842.9|4840.1|1
1609318460000|2020-12-30 08:54:20|4843.5|4840.7|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|2
1609318470000|2020-12-30 08:54:30|4842.9|4840.1|4843.7|4840.9|4843.7|4840.9|4842.9|4840.1|3
1609318480000|2020-12-30 08:54:40|4843.4|4840.6|4843.7|4840.9|4843.9|4841.1|4842.9|4840.1|2
1609318490000|2020-12-30 08:54:50|4843.1|4840.3|4843.7|4840.9|4843.7|4840.9|4842.9|4840.1|11
1609318500000|2020-12-30 08:55:00|4842.9|4840.1|4843.7|4840.9|4843.7|4840.9|4842.9|4840.1|7
1609318510000|2020-12-30 08:55:10|4843.9|4841.1|4844.7|4841.9|4844.9|4842.1|4843.7|4840.9|22
1609318520000|2020-12-30 08:55:20|4844.9|4842.1|4844.9|4842.1|4844.9|4842.1|4844.7|4841.9|12
1609318530000|2020-12-30 08:55:30|4845.2|4842.4|4844.7|4841.9|4845.2|4842.4|4844.7|4841.9|11
1609318540000|2020-12-30 08:55:40|4844.9|4842.1|4845.2|4842.4|4845.5|4842.7|4844.7|4841.9|13
1609318550000|2020-12-30 08:55:50|4845.5|4842.7|4844.9|4842.1|4845.5|4842.7|4844.7|4841.9|8
1609318560000|2020-12-30 08:56:00|4845.2|4842.4|4844.7|4841.9|4845.7|4842.9|4844.7|4841.9|39
1609318570000|2020-12-30 08:56:10|4844.9|4842.1|4843.9|4841.1|4845.9|4843.1|4843.9|4841.1|87
1609318580000|2020-12-30 08:56:20|4843.7|4840.9|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|7
1609318590000|2020-12-30 08:56:30|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|0
1609318600000|2020-12-30 08:56:40|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|0
1609318610000|2020-12-30 08:56:50|4842.7|4839.9|4842.9|4840.1|4843.7|4840.9|4841.9|4839.1|68
1609318620000|2020-12-30 08:57:00|4843.7|4840.9|4843.9|4841.1|4843.9|4841.1|4843.7|4840.9|19
1609318630000|2020-12-30 08:57:10|4844.2|4841.4|4844.7|4841.9|4844.9|4842.1|4843.9|4841.1|47
1609318640000|2020-12-30 08:57:20|4844.5|4841.7|4844.9|4842.1|4844.9|4842.1|4843.9|4841.1|4
1609318650000|2020-12-30 08:57:30|4845.7|4842.9|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|42
1609318660000|2020-12-30 08:57:40|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4843.9|4841.1|19
1609318670000|2020-12-30 08:57:50|4844.4|4841.6|4844.9|4842.1|4844.9|4842.1|4842.7|4839.9|86
1609318680000|2020-12-30 08:58:00|4844.7|4841.9|4845.9|4843.1|4845.9|4843.1|4844.7|4841.9|14
1609318690000|2020-12-30 08:58:10|4845.7|4842.9|4845.7|4842.9|4845.9|4843.1|4845.7|4842.9|2
1609318700000|2020-12-30 08:58:20|||||||||1
1609318710000|2020-12-30 08:58:30|4845.9|4843.1|4846.5|4843.7|4846.5|4843.7|4845.7|4842.9|11
1609318720000|2020-12-30 08:58:40|4846.7|4843.9|4846.4|4843.6|4846.7|4843.9|4845.9|4843.1|67
1609318730000|2020-12-30 08:58:50|4846.7|4843.9|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|11
1609318740000|2020-12-30 08:59:00|4845.9|4843.1|4845.7|4842.9|4845.9|4843.1|4845.4|4842.6|9
1609318750000|2020-12-30 08:59:10|4845.4|4842.6|4844.9|4842.1|4845.9|4843.1|4844.9|4842.1|5
1609318760000|2020-12-30 08:59:20|4844.7|4841.9|4842.9|4840.1|4844.9|4842.1|4842.9|4840.1|44
1609318770000|2020-12-30 08:59:30|4842.7|4839.9|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|1
1609318780000|2020-12-30 08:59:40|4842.5|4839.7|4842.7|4839.9|4842.9|4840.1|4841.9|4839.1|12
1609318790000|2020-12-30 08:59:50|4842.1|4839.3|4840.9|4838.1|4842.1|4839.3|4840.9|4838.1|18
1609318800000|2020-12-30 09:00:00|4841.9|4839.1|4841.7|4838.9|4842.9|4840.1|4840.9|4838.1|110
1609318810000|2020-12-30 09:00:10|4841.9|4839.1|4838.7|4835.9|4841.9|4839.1|4838.7|4835.9|56
1609318820000|2020-12-30 09:00:20|4838.9|4836.1|4837.7|4834.9|4839.7|4836.9|4837.7|4834.9|48
1609318830000|2020-12-30 09:00:30|4837.5|4834.7|4838.7|4835.9|4838.7|4835.9|4836.9|4834.1|60
1609318840000|2020-12-30 09:00:40|4838.5|4835.7|4839.9|4837.1|4839.9|4837.1|4837.9|4835.1|28
1609318850000|2020-12-30 09:00:50|4839.7|4836.9|4839.5|4836.7|4839.7|4836.9|4838.9|4836.1|32
1609318860000|2020-12-30 09:01:00|4839.7|4836.9|4839.7|4836.9|4839.9|4837.1|4839.7|4836.9|14
1609318870000|2020-12-30 09:01:10|4839.5|4836.7|4838.7|4835.9|4839.7|4836.9|4838.7|4835.9|5
1609318880000|2020-12-30 09:01:20|4838.9|4836.1|4838.7|4835.9|4838.9|4836.1|4838.7|4835.9|0
1609318890000|2020-12-30 09:01:30|4838.9|4836.1|4836.9|4834.1|4838.9|4836.1|4836.9|4834.1|39
1609318900000|2020-12-30 09:01:40|4836.7|4833.9|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|9
1609318910000|2020-12-30 09:01:50|4836.7|4833.9|4836.7|4833.9|4837.7|4834.9|4836.5|4833.7|29
1609318920000|2020-12-30 09:02:00|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|64
1609318930000|2020-12-30 09:02:10|4836.7|4833.9|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|12
1609318940000|2020-12-30 09:02:20|4836.7|4833.9|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|13
1609318950000|2020-12-30 09:02:30|4836.4|4833.6|4835.9|4833.1|4836.7|4833.9|4835.7|4832.9|8
1609318960000|2020-12-30 09:02:40|4835.7|4832.9|4834.9|4832.1|4835.7|4832.9|4834.9|4832.1|53
1609318970000|2020-12-30 09:02:50|4835.5|4832.7|4836.7|4833.9|4836.9|4834.1|4835.5|4832.7|29
1609318980000|2020-12-30 09:03:00|4836.9|4834.1|4835.9|4833.1|4836.9|4834.1|4835.7|4832.9|22
1609318990000|2020-12-30 09:03:10|4836.9|4834.1|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|34
1609319000000|2020-12-30 09:03:20|4835.7|4832.9|4835.9|4833.1|4835.9|4833.1|4835.7|4832.9|5
1609319010000|2020-12-30 09:03:30|4835.7|4832.9|4834.9|4832.1|4835.9|4833.1|4834.9|4832.1|28
1609319020000|2020-12-30 09:03:40|4835.5|4832.7|4835.7|4832.9|4835.9|4833.1|4835.4|4832.6|13
1609319030000|2020-12-30 09:03:50|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.7|4832.9|8
1609319040000|2020-12-30 09:04:00|4835.7|4832.9|4835.7|4832.9|4835.9|4833.1|4835.7|4832.9|7
1609319050000|2020-12-30 09:04:10|4835.9|4833.1|4834.9|4832.1|4835.9|4833.1|4834.9|4832.1|15
1609319060000|2020-12-30 09:04:20|4835.2|4832.4|4835.9|4833.1|4835.9|4833.1|4834.9|4832.1|4
1609319070000|2020-12-30 09:04:30|4834.9|4832.1|4834.7|4831.9|4834.9|4832.1|4834.7|4831.9|13
1609319080000|2020-12-30 09:04:40|4834.9|4832.1|4833.9|4831.1|4834.9|4832.1|4833.7|4830.9|85
1609319090000|2020-12-30 09:04:50|4833.7|4830.9|4833.7|4830.9|4833.7|4830.9|4832.9|4830.1|39
1609319100000|2020-12-30 09:05:00|4832.9|4830.1|4833.4|4830.6|4833.7|4830.9|4832.9|4830.1|24
1609319110000|2020-12-30 09:05:10|4833.1|4830.3|4830.9|4828.1|4833.4|4830.6|4829.7|4826.9|103
1609319120000|2020-12-30 09:05:20|4830.7|4827.9|4831.7|4828.9|4831.9|4829.1|4830.7|4827.9|40
1609319130000|2020-12-30 09:05:30|4831.9|4829.1|4832.7|4829.9|4832.9|4830.1|4831.7|4828.9|36
1609319140000|2020-12-30 09:05:40|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.7|4829.9|3
1609319150000|2020-12-30 09:05:50|4832.7|4829.9|4832.7|4829.9|4833.7|4830.9|4832.7|4829.9|20
1609319160000|2020-12-30 09:06:00|4831.9|4829.1|4832.7|4829.9|4832.7|4829.9|4831.9|4829.1|12
1609319170000|2020-12-30 09:06:10|4832.9|4830.1|4834.9|4832.1|4835.9|4833.1|4832.9|4830.1|103
1609319180000|2020-12-30 09:06:20|4834.7|4831.9|4836.9|4834.1|4836.9|4834.1|4834.7|4831.9|33
1609319190000|2020-12-30 09:06:30|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|10
1609319200000|2020-12-30 09:06:40|||||||||11
1609319210000|2020-12-30 09:06:50|4835.7|4832.9|4837.7|4834.9|4837.9|4835.1|4835.7|4832.9|65
1609319220000|2020-12-30 09:07:00|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.4|4834.6|12
1609319230000|2020-12-30 09:07:10|4837.7|4834.9|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|5
1609319240000|2020-12-30 09:07:20|4837.1|4834.3|4837.4|4834.6|4837.7|4834.9|4836.9|4834.1|9
1609319250000|2020-12-30 09:07:30|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|3
1609319260000|2020-12-30 09:07:40|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|0
1609319270000|2020-12-30 09:07:50|4837.7|4834.9|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|1
1609319280000|2020-12-30 09:08:00|4837.4|4834.6|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|49
1609319290000|2020-12-30 09:08:10|||||||||18
1609319300000|2020-12-30 09:08:20|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|9
1609319310000|2020-12-30 09:08:30|4838.5|4835.7|4837.9|4835.1|4838.9|4836.1|4837.9|4835.1|5
1609319320000|2020-12-30 09:08:40|4837.7|4834.9|4838.9|4836.1|4838.9|4836.1|4837.4|4834.6|38
1609319330000|2020-12-30 09:08:50|||||||||33
1609319340000|2020-12-30 09:09:00|4839.7|4836.9|4839.9|4837.1|4839.9|4837.1|4839.7|4836.9|24
1609319350000|2020-12-30 09:09:10|||||||||3
1609319360000|2020-12-30 09:09:20|4840.5|4837.7|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|23
1609319370000|2020-12-30 09:09:30|||||||||39
1609319380000|2020-12-30 09:09:40|4841.2|4838.4|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|50
1609319390000|2020-12-30 09:09:50|4841.7|4838.9|4840.9|4838.1|4841.9|4839.1|4840.7|4837.9|16
1609319400000|2020-12-30 09:10:00|4841.1|4838.3|4842.9|4840.1|4842.9|4840.1|4841.1|4838.3|19
1609319410000|2020-12-30 09:10:10|4842.7|4839.9|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|36
1609319420000|2020-12-30 09:10:20|4842.5|4839.7|4842.7|4839.9|4842.7|4839.9|4840.9|4838.1|61
1609319430000|2020-12-30 09:10:30|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|5
1609319440000|2020-12-30 09:10:40|4841.9|4839.1|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|9
1609319450000|2020-12-30 09:10:50|||||||||2
1609319460000|2020-12-30 09:11:00|4841.9|4839.1|4842.5|4839.7|4842.5|4839.7|4841.9|4839.1|13
1609319470000|2020-12-30 09:11:10|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.5|4839.7|0
1609319480000|2020-12-30 09:11:20|4841.9|4839.1|4842.7|4839.9|4842.7|4839.9|4841.9|4839.1|10
1609319490000|2020-12-30 09:11:30|4842.5|4839.7|4842.7|4839.9|4842.7|4839.9|4842.5|4839.7|0
1609319500000|2020-12-30 09:11:40|4842.5|4839.7|4842.7|4839.9|4842.7|4839.9|4842.5|4839.7|0
1609319510000|2020-12-30 09:11:50|||||||||1
1609319520000|2020-12-30 09:12:00|4842.5|4839.7|4842.7|4839.9|4842.7|4839.9|4842.5|4839.7|3
1609319530000|2020-12-30 09:12:10|4842.9|4840.1|4843.9|4841.1|4843.9|4841.1|4842.9|4840.1|47
1609319540000|2020-12-30 09:12:20|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|4843.7|4840.9|26
1609319550000|2020-12-30 09:12:30|4843.9|4841.1|4842.7|4839.9|4843.9|4841.1|4842.7|4839.9|9
1609319560000|2020-12-30 09:12:40|4842.9|4840.1|4841.7|4838.9|4842.9|4840.1|4841.5|4838.7|53
1609319570000|2020-12-30 09:12:50|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|18
1609319580000|2020-12-30 09:13:00|4841.9|4839.1|4842.7|4839.9|4842.7|4839.9|4841.7|4838.9|11
1609319590000|2020-12-30 09:13:10|4842.5|4839.7|4841.9|4839.1|4842.5|4839.7|4841.7|4838.9|4
1609319600000|2020-12-30 09:13:20|4841.7|4838.9|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|0
1609319610000|2020-12-30 09:13:30|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|7
1609319620000|2020-12-30 09:13:40|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|1
1609319630000|2020-12-30 09:13:50|4841.9|4839.1|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|6
1609319640000|2020-12-30 09:14:00|4841.9|4839.1|4842.7|4839.9|4842.7|4839.9|4841.9|4839.1|10
1609319650000|2020-12-30 09:14:10|4842.9|4840.1|4842.7|4839.9|4843.5|4840.7|4842.7|4839.9|12
1609319660000|2020-12-30 09:14:20|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|0
1609319670000|2020-12-30 09:14:30|4842.9|4840.1|4844.7|4841.9|4844.9|4842.1|4842.9|4840.1|89
1609319680000|2020-12-30 09:14:40|4844.5|4841.7|4842.7|4839.9|4844.7|4841.9|4842.7|4839.9|29
1609319690000|2020-12-30 09:14:50|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|9
1609319700000|2020-12-30 09:15:00|4841.9|4839.1|4841.7|4838.9|4842.7|4839.9|4841.7|4838.9|7
1609319710000|2020-12-30 09:15:10|||||||||1
1609319730000|2020-12-30 09:15:30|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|1
1609319740000|2020-12-30 09:15:40|4841.7|4838.9|4841.7|4838.9|4841.9|4839.1|4841.7|4838.9|2
1609319750000|2020-12-30 09:15:50|4841.5|4838.7|4841.7|4838.9|4841.7|4838.9|4841.5|4838.7|0
1609319760000|2020-12-30 09:16:00|4841.4|4838.6|4841.7|4838.9|4841.7|4838.9|4841.4|4838.6|5
1609319770000|2020-12-30 09:16:10|||||||||1
1609319780000|2020-12-30 09:16:20|4841.9|4839.1|4841.9|4839.1|4842.7|4839.9|4841.9|4839.1|24
1609319790000|2020-12-30 09:16:30|4841.7|4838.9|4841.9|4839.1|4841.9|4839.1|4841.7|4838.9|11
1609319800000|2020-12-30 09:16:40|4842.5|4839.7|4843.4|4840.6|4843.4|4840.6|4842.5|4839.7|11
1609319810000|2020-12-30 09:16:50|4843.2|4840.4|4842.9|4840.1|4843.2|4840.4|4842.7|4839.9|3
1609319820000|2020-12-30 09:17:00|4842.7|4839.9|4843.7|4840.9|4843.9|4841.1|4842.7|4839.9|10
1609319830000|2020-12-30 09:17:10|||||||||2
1609319840000|2020-12-30 09:17:20|4843.9|4841.1|4843.7|4840.9|4844.6|4841.8|4843.7|4840.9|13
1609319850000|2020-12-30 09:17:30|4843.9|4841.1|4843.6|4840.8|4843.9|4841.1|4843.6|4840.8|2
1609319860000|2020-12-30 09:17:40|4843.9|4841.1|4843.9|4841.1|4844.2|4841.4|4843.7|4840.9|7
1609319870000|2020-12-30 09:17:50|4844.2|4841.4|4843.7|4840.9|4844.6|4841.8|4843.7|4840.9|1
1609319880000|2020-12-30 09:18:00|4843.9|4841.1|4843.9|4841.1|4844.2|4841.4|4843.7|4840.9|9
1609319890000|2020-12-30 09:18:10|4843.7|4840.9|4841.7|4838.9|4843.9|4841.1|4840.9|4838.1|75
1609319900000|2020-12-30 09:18:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.7|4838.9|22
1609319910000|2020-12-30 09:18:30|4841.7|4838.9|4842.7|4839.9|4842.7|4839.9|4841.2|4838.4|13
1609319920000|2020-12-30 09:18:40|||||||||1
1609319930000|2020-12-30 09:18:50|4842.1|4839.3|4841.9|4839.1|4842.7|4839.9|4841.9|4839.1|15
1609319940000|2020-12-30 09:19:00|||||||||1
1609319950000|2020-12-30 09:19:10|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|4842.7|4839.9|6
1609319960000|2020-12-30 09:19:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.7|4838.9|12
1609319970000|2020-12-30 09:19:30|4841.1|4838.3|4841.9|4839.1|4841.9|4839.1|4841.1|4838.3|12
1609319980000|2020-12-30 09:19:40|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|0
1609319990000|2020-12-30 09:19:50|4841.1|4838.3|4841.9|4839.1|4841.9|4839.1|4841.1|4838.3|12
1609320000000|2020-12-30 09:20:00|4842.6|4839.8|4842.9|4840.1|4843.6|4840.8|4842.6|4839.8|25
1609320010000|2020-12-30 09:20:10|4843.2|4840.4|4843.7|4840.9|4843.9|4841.1|4842.9|4840.1|7
1609320020000|2020-12-30 09:20:20|||||||||3
1609320030000|2020-12-30 09:20:30|4843.9|4841.1|4844.1|4841.3|4844.7|4841.9|4843.9|4841.1|16
1609320040000|2020-12-30 09:20:40|4843.9|4841.1|4843.9|4841.1|4844.7|4841.9|4843.9|4841.1|6
1609320050000|2020-12-30 09:20:50|||||||||1
1609320060000|2020-12-30 09:21:00|||||||||1
1609320070000|2020-12-30 09:21:10|||||||||4
1609320080000|2020-12-30 09:21:20|4843.7|4840.9|4843.9|4841.1|4843.9|4841.1|4843.7|4840.9|0
1609320090000|2020-12-30 09:21:30|4844.9|4842.1|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|9
1609320100000|2020-12-30 09:21:40|4843.7|4840.9|4841.7|4838.9|4844.4|4841.6|4841.7|4838.9|25
1609320110000|2020-12-30 09:21:50|4841.1|4838.3|4837.7|4834.9|4841.1|4838.3|4836.9|4834.1|107
1609320120000|2020-12-30 09:22:00|4837.1|4834.3|4837.9|4835.1|4837.9|4835.1|4835.9|4833.1|57
1609320130000|2020-12-30 09:22:10|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|2
1609320140000|2020-12-30 09:22:20|4838.6|4835.8|4838.7|4835.9|4838.7|4835.9|4837.7|4834.9|26
1609320150000|2020-12-30 09:22:30|4838.9|4836.1|4838.9|4836.1|4838.9|4836.1|4838.7|4835.9|1
1609320160000|2020-12-30 09:22:40|4838.7|4835.9|4837.7|4834.9|4838.9|4836.1|4837.7|4834.9|5
1609320170000|2020-12-30 09:22:50|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|5
1609320180000|2020-12-30 09:23:00|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|1
1609320190000|2020-12-30 09:23:10|4837.7|4834.9|4836.7|4833.9|4837.9|4835.1|4836.7|4833.9|11
1609320200000|2020-12-30 09:23:20|4836.9|4834.1|4836.9|4834.1|4837.7|4834.9|4836.9|4834.1|22
1609320210000|2020-12-30 09:23:30|4837.6|4834.8|4837.4|4834.6|4837.7|4834.9|4836.9|4834.1|4
1609320220000|2020-12-30 09:23:40|4837.1|4834.3|4836.9|4834.1|4837.1|4834.3|4836.9|4834.1|1
1609320230000|2020-12-30 09:23:50|4837.2|4834.4|4837.9|4835.1|4838.7|4835.9|4837.2|4834.4|13
1609320240000|2020-12-30 09:24:00|4838.6|4835.8|4837.9|4835.1|4838.7|4835.9|4837.7|4834.9|3
1609320250000|2020-12-30 09:24:10|||||||||2
1609320260000|2020-12-30 09:24:20|4837.7|4834.9|4837.4|4834.6|4837.7|4834.9|4836.9|4834.1|16
1609320270000|2020-12-30 09:24:30|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|3
1609320280000|2020-12-30 09:24:40|4837.9|4835.1|4837.9|4835.1|4838.2|4835.4|4837.9|4835.1|3
1609320290000|2020-12-30 09:24:50|4837.7|4834.9|4837.7|4834.9|4838.2|4835.4|4837.7|4834.9|10
1609320300000|2020-12-30 09:25:00|4837.1|4834.3|4837.4|4834.6|4837.7|4834.9|4836.9|4834.1|9
1609320310000|2020-12-30 09:25:10|4837.7|4834.9|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|18
1609320320000|2020-12-30 09:25:20|||||||||4
1609320330000|2020-12-30 09:25:30|||||||||2
1609320340000|2020-12-30 09:25:40|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|1
1609320350000|2020-12-30 09:25:50|4837.1|4834.3|4837.9|4835.1|4837.9|4835.1|4836.7|4833.9|32
1609320360000|2020-12-30 09:26:00|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|2
1609320380000|2020-12-30 09:26:20|||||||||3
1609320390000|2020-12-30 09:26:30|4838.2|4835.4|4839.7|4836.9|4839.9|4837.1|4837.9|4835.1|37
1609320400000|2020-12-30 09:26:40|4839.1|4836.3|4838.7|4835.9|4839.1|4836.3|4838.7|4835.9|18
1609320410000|2020-12-30 09:26:50|4837.9|4835.1|4837.9|4835.1|4838.7|4835.9|4837.9|4835.1|13
1609320430000|2020-12-30 09:27:10|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|4837.7|4834.9|1
1609320440000|2020-12-30 09:27:20|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|2
1609320450000|2020-12-30 09:27:30|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|0
1609320460000|2020-12-30 09:27:40|4837.9|4835.1|4836.9|4834.1|4837.9|4835.1|4835.9|4833.1|34
1609320470000|2020-12-30 09:27:50|4836.7|4833.9|4836.9|4834.1|4837.2|4834.4|4836.7|4833.9|35
1609320480000|2020-12-30 09:28:00|4836.7|4833.9|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|12
1609320490000|2020-12-30 09:28:10|4836.7|4833.9|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|3
1609320500000|2020-12-30 09:28:20|4836.7|4833.9|4836.9|4834.1|4836.9|4834.1|4836.7|4833.9|7
1609320510000|2020-12-30 09:28:30|4837.7|4834.9|4837.4|4834.6|4837.7|4834.9|4836.9|4834.1|7
1609320520000|2020-12-30 09:28:40|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|0
1609320530000|2020-12-30 09:28:50|4837.7|4834.9|4836.7|4833.9|4837.9|4835.1|4836.7|4833.9|23
1609320540000|2020-12-30 09:29:00|4836.4|4833.6|4836.7|4833.9|4836.9|4834.1|4836.1|4833.3|7
1609320550000|2020-12-30 09:29:10|4836.1|4833.3|4836.7|4833.9|4836.9|4834.1|4836.1|4833.3|1
1609320560000|2020-12-30 09:29:20|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4836.7|4833.9|0
1609320570000|2020-12-30 09:29:30|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4836.7|4833.9|1
1609320580000|2020-12-30 09:29:40|4836.9|4834.1|4837.2|4834.4|4837.2|4834.4|4836.7|4833.9|13
1609320590000|2020-12-30 09:29:50|4837.6|4834.8|4836.9|4834.1|4837.6|4834.8|4836.7|4833.9|3
1609320600000|2020-12-30 09:30:00|4836.7|4833.9|4836.7|4833.9|4836.9|4834.1|4835.9|4833.1|14
1609320610000|2020-12-30 09:30:10|4836.4|4833.6|4835.9|4833.1|4836.6|4833.8|4835.9|4833.1|11
1609320620000|2020-12-30 09:30:20|4836.2|4833.4|4836.9|4834.1|4837.7|4834.9|4835.9|4833.1|21
1609320630000|2020-12-30 09:30:30|4837.7|4834.9|4836.9|4834.1|4837.7|4834.9|4836.9|4834.1|3
1609320640000|2020-12-30 09:30:40|4837.1|4834.3|4836.9|4834.1|4837.7|4834.9|4836.9|4834.1|6
1609320650000|2020-12-30 09:30:50|||||||||4
1609320660000|2020-12-30 09:31:00|4836.7|4833.9|4835.9|4833.1|4836.7|4833.9|4835.9|4833.1|23
1609320670000|2020-12-30 09:31:10|||||||||7
1609320690000|2020-12-30 09:31:30|||||||||1
1609320700000|2020-12-30 09:31:40|||||||||2
1609320720000|2020-12-30 09:32:00|4835.7|4832.9|4835.7|4832.9|4835.9|4833.1|4835.7|4832.9|35
1609320730000|2020-12-30 09:32:10|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|30
1609320740000|2020-12-30 09:32:20|4836.4|4833.6|4835.9|4833.1|4836.7|4833.9|4835.9|4833.1|7
1609320750000|2020-12-30 09:32:30|4836.1|4833.3|4836.9|4834.1|4836.9|4834.1|4836.1|4833.3|2
1609320760000|2020-12-30 09:32:40|4836.7|4833.9|4836.9|4834.1|4836.9|4834.1|4835.9|4833.1|14
1609320770000|2020-12-30 09:32:50|||||||||7
1609320780000|2020-12-30 09:33:00|4836.7|4833.9|4835.9|4833.1|4836.7|4833.9|4835.9|4833.1|6
1609320790000|2020-12-30 09:33:10|4836.6|4833.8|4836.7|4833.9|4836.7|4833.9|4836.4|4833.6|5
1609320800000|2020-12-30 09:33:20|4836.9|4834.1|4836.7|4833.9|4836.9|4834.1|4836.7|4833.9|1
1609320810000|2020-12-30 09:33:30|4836.9|4834.1|4838.9|4836.1|4838.9|4836.1|4836.9|4834.1|22
1609320820000|2020-12-30 09:33:40|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|40
1609320830000|2020-12-30 09:33:50|4836.9|4834.1|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|17
1609320840000|2020-12-30 09:34:00|4838.6|4835.8|4837.7|4834.9|4838.6|4835.8|4837.7|4834.9|35
1609320850000|2020-12-30 09:34:10|4837.1|4834.3|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|53
1609320860000|2020-12-30 09:34:20|4837.7|4834.9|4836.9|4834.1|4837.9|4835.1|4836.9|4834.1|42
1609320870000|2020-12-30 09:34:30|4837.7|4834.9|4836.9|4834.1|4837.7|4834.9|4836.7|4833.9|40
1609320880000|2020-12-30 09:34:40|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|4836.7|4833.9|25
1609320890000|2020-12-30 09:34:50|||||||||1
1609320910000|2020-12-30 09:35:10|4836.6|4833.8|4835.9|4833.1|4836.7|4833.9|4835.9|4833.1|34
1609320920000|2020-12-30 09:35:20|4835.7|4832.9|4836.7|4833.9|4836.7|4833.9|4835.7|4832.9|68
1609320930000|2020-12-30 09:35:30|4837.6|4834.8|4837.7|4834.9|4837.9|4835.1|4836.9|4834.1|66
1609320940000|2020-12-30 09:35:40|4837.6|4834.8|4836.9|4834.1|4837.6|4834.8|4836.9|4834.1|15
1609320950000|2020-12-30 09:35:50|4836.6|4833.8|4836.7|4833.9|4836.7|4833.9|4836.6|4833.8|39
1609320960000|2020-12-30 09:36:00|4836.1|4833.3|4835.9|4833.1|4836.1|4833.3|4835.1|4832.3|27
1609320970000|2020-12-30 09:36:10|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|19
1609320980000|2020-12-30 09:36:20|4837.4|4834.6|4835.9|4833.1|4837.7|4834.9|4835.9|4833.1|39
1609320990000|2020-12-30 09:36:30|4835.7|4832.9|4836.7|4833.9|4836.9|4834.1|4835.7|4832.9|16
1609321000000|2020-12-30 09:36:40|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|4836.4|4833.6|48
1609321010000|2020-12-30 09:36:50|4836.7|4833.9|4837.7|4834.9|4837.9|4835.1|4836.4|4833.6|40
1609321020000|2020-12-30 09:37:00|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|4
1609321040000|2020-12-30 09:37:20|4836.9|4834.1|4837.7|4834.9|4837.7|4834.9|4836.9|4834.1|19
1609321050000|2020-12-30 09:37:30|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|0
1609321060000|2020-12-30 09:37:40|4837.9|4835.1|4837.7|4834.9|4837.9|4835.1|4837.7|4834.9|10
1609321070000|2020-12-30 09:37:50|4837.9|4835.1|4839.7|4836.9|4839.9|4837.1|4837.9|4835.1|51
1609321080000|2020-12-30 09:38:00|4838.9|4836.1|4838.7|4835.9|4839.9|4837.1|4838.7|4835.9|32
1609321090000|2020-12-30 09:38:10|4838.9|4836.1|4838.9|4836.1|4839.7|4836.9|4838.7|4835.9|9
1609321100000|2020-12-30 09:38:20|4839.6|4836.8|4838.7|4835.9|4839.7|4836.9|4837.9|4835.1|11
1609321110000|2020-12-30 09:38:30|4838.4|4835.6|4837.7|4834.9|4838.7|4835.9|4837.7|4834.9|21
1609321120000|2020-12-30 09:38:40|4838.6|4835.8|4838.7|4835.9|4838.9|4836.1|4838.6|4835.8|14
1609321130000|2020-12-30 09:38:50|4838.4|4835.6|4838.9|4836.1|4838.9|4836.1|4837.9|4835.1|15
1609321140000|2020-12-30 09:39:00|4838.7|4835.9|4838.7|4835.9|4838.9|4836.1|4838.7|4835.9|0
1609321150000|2020-12-30 09:39:10|4838.6|4835.8|4838.6|4835.8|4838.7|4835.9|4837.7|4834.9|12
1609321160000|2020-12-30 09:39:20|4838.7|4835.9|4837.9|4835.1|4838.7|4835.9|4837.9|4835.1|3
1609321170000|2020-12-30 09:39:30|4838.2|4835.4|4838.7|4835.9|4838.9|4836.1|4837.7|4834.9|26
1609321180000|2020-12-30 09:39:40|4838.9|4836.1|4839.7|4836.9|4839.7|4836.9|4838.7|4835.9|7
1609321190000|2020-12-30 09:39:50|4839.9|4837.1|4839.7|4836.9|4839.9|4837.1|4839.7|4836.9|0
1609321200000|2020-12-30 09:40:00|4839.9|4837.1|4839.9|4837.1|4840.7|4837.9|4839.7|4836.9|30
1609321210000|2020-12-30 09:40:10|4839.7|4836.9|4839.9|4837.1|4840.6|4837.8|4839.6|4836.8|22
1609321220000|2020-12-30 09:40:20|4840.2|4837.4|4839.9|4837.1|4840.2|4837.4|4839.9|4837.1|2
1609321230000|2020-12-30 09:40:30|4839.7|4836.9|4838.9|4836.1|4839.7|4836.9|4838.8|4836|32
1609321240000|2020-12-30 09:40:40|4839.6|4836.8|4839.8|4837|4839.8|4837|4838.8|4836|39
1609321250000|2020-12-30 09:40:50|4839.6|4836.8|4839.9|4837.1|4839.9|4837.1|4839.6|4836.8|0
1609321260000|2020-12-30 09:41:00|4839.8|4837|4838.8|4836|4839.8|4837|4838.6|4835.8|18
1609321270000|2020-12-30 09:41:10|||||||||1
1609321280000|2020-12-30 09:41:20|4839.3|4836.5|4838.8|4836|4839.3|4836.5|4838.8|4836|11
1609321290000|2020-12-30 09:41:30|4838.6|4835.8|4838.8|4836|4838.9|4836.1|4838.6|4835.8|22
1609321300000|2020-12-30 09:41:40|4838.6|4835.8|4838.6|4835.8|4838.8|4836|4838.6|4835.8|0
1609321310000|2020-12-30 09:41:50|4838.8|4836|4838.8|4836|4838.8|4836|4838.6|4835.8|3
1609321320000|2020-12-30 09:42:00|4837.8|4835|4837.8|4835|4838.4|4835.6|4837.6|4834.8|27
1609321330000|2020-12-30 09:42:10|4837.9|4835.1|4838.6|4835.8|4838.8|4836|4837.8|4835|12
1609321340000|2020-12-30 09:42:20|4837.9|4835.1|4837.8|4835|4838.3|4835.5|4837.6|4834.8|9
1609321350000|2020-12-30 09:42:30|4837.9|4835.1|4837.8|4835|4838.8|4836|4837.8|4835|15
1609321370000|2020-12-30 09:42:50|4837.9|4835.1|4838.8|4836|4838.9|4836.1|4837.9|4835.1|10
1609321380000|2020-12-30 09:43:00|4838.9|4836.1|4837.9|4835.1|4838.9|4836.1|4837.9|4835.1|14
1609321390000|2020-12-30 09:43:10|4838.6|4835.8|4837.9|4835.1|4838.8|4836|4837.9|4835.1|3
1609321400000|2020-12-30 09:43:20|4837.8|4835|4837.9|4835.1|4837.9|4835.1|4837.8|4835|0
1609321410000|2020-12-30 09:43:30|4837.8|4835|4837.8|4835|4837.9|4835.1|4837.8|4835|0
1609321420000|2020-12-30 09:43:40|4837.9|4835.1|4838.6|4835.8|4838.6|4835.8|4837.8|4835|12
1609321430000|2020-12-30 09:43:50|4838.3|4835.5|4838.6|4835.8|4838.6|4835.8|4837.9|4835.1|1
1609321440000|2020-12-30 09:44:00|4837.9|4835.1|4837.8|4835|4837.9|4835.1|4837.8|4835|2
1609321450000|2020-12-30 09:44:10|4837.9|4835.1|4837.9|4835.1|4838.6|4835.8|4837.9|4835.1|5
1609321460000|2020-12-30 09:44:20|4837.8|4835|4837.8|4835|4838.6|4835.8|4837.8|4835|5
1609321470000|2020-12-30 09:44:30|4837.9|4835.1|4837.8|4835|4837.9|4835.1|4837.8|4835|0
1609321480000|2020-12-30 09:44:40|4838.4|4835.6|4838.8|4836|4838.8|4836|4837.9|4835.1|5
1609321490000|2020-12-30 09:44:50|4838.9|4836.1|4838.8|4836|4838.9|4836.1|4838.8|4836|0
1609321500000|2020-12-30 09:45:00|4838.9|4836.1|4838.8|4836|4838.9|4836.1|4838.8|4836|0
1609321510000|2020-12-30 09:45:10|4838.1|4835.3|4837.3|4834.5|4838.3|4835.5|4836.9|4834.1|51
1609321520000|2020-12-30 09:45:20|4837.6|4834.8|4837.8|4835|4837.8|4835|4836.9|4834.1|3
1609321530000|2020-12-30 09:45:30|4837.9|4835.1|4837.8|4835|4837.9|4835.1|4837.8|4835|1
1609321540000|2020-12-30 09:45:40|4837.9|4835.1|4837.8|4835|4837.9|4835.1|4837.8|4835|6
1609321550000|2020-12-30 09:45:50|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.8|4835|0
1609321560000|2020-12-30 09:46:00|4838.6|4835.8|4839.8|4837|4840.8|4838|4838.3|4835.5|45
1609321570000|2020-12-30 09:46:10|4839.6|4836.8|4838.9|4836.1|4839.8|4837|4838.9|4836.1|4
1609321580000|2020-12-30 09:46:20|4838.8|4836|4838.9|4836.1|4838.9|4836.1|4838.8|4836|0
1609321590000|2020-12-30 09:46:30|4838.8|4836|4839.8|4837|4839.8|4837|4838.8|4836|4
1609321600000|2020-12-30 09:46:40|4839.6|4836.8|4838.9|4836.1|4839.8|4837|4838.9|4836.1|13
1609321610000|2020-12-30 09:46:50|4839.6|4836.8|4839.6|4836.8|4839.8|4837|4839.6|4836.8|0
1609321620000|2020-12-30 09:47:00|4839.8|4837|4839.8|4837|4839.9|4837.1|4839.6|4836.8|17
1609321630000|2020-12-30 09:47:10|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4838.8|4836|5
1609321640000|2020-12-30 09:47:20|4839.8|4837|4839.8|4837|4840.6|4837.8|4839.8|4837|31
1609321650000|2020-12-30 09:47:30|4839.9|4837.1|4839.8|4837|4839.9|4837.1|4839.8|4837|0
1609321660000|2020-12-30 09:47:40|4840.4|4837.6|4839.8|4837|4840.8|4838|4839.8|4837|22
1609321670000|2020-12-30 09:47:50|4839.9|4837.1|4839.8|4837|4839.9|4837.1|4839.8|4837|1
1609321680000|2020-12-30 09:48:00|4839.9|4837.1|4839.8|4837|4839.9|4837.1|4839.8|4837|0
1609321690000|2020-12-30 09:48:10|4839.6|4836.8|4839.9|4837.1|4839.9|4837.1|4839.6|4836.8|62
1609321700000|2020-12-30 09:48:20|4839.8|4837|4840.8|4838|4840.9|4838.1|4839.8|4837|23
1609321710000|2020-12-30 09:48:30|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|4840.9|4838.1|3
1609321720000|2020-12-30 09:48:40|4841.8|4839|4840.9|4838.1|4841.8|4839|4840.9|4838.1|18
1609321730000|2020-12-30 09:48:50|4841.6|4838.8|4841.8|4839|4841.8|4839|4841.6|4838.8|14
1609321740000|2020-12-30 09:49:00|4841.9|4839.1|4841.8|4839|4841.9|4839.1|4841.8|4839|0
1609321750000|2020-12-30 09:49:10|4841.9|4839.1|4841.8|4839|4842.1|4839.3|4841.8|4839|16
1609321760000|2020-12-30 09:49:20|4840.9|4838.1|4841.8|4839|4841.8|4839|4840.9|4838.1|15
1609321770000|2020-12-30 09:49:30|||||||||1
1609321780000|2020-12-30 09:49:40|4840.9|4838.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|12
1609321790000|2020-12-30 09:49:50|4841.8|4839|4841.9|4839.1|4841.9|4839.1|4841.8|4839|1
1609321800000|2020-12-30 09:50:00|4841.8|4839|4841.9|4839.1|4842.8|4840|4841.8|4839|22
1609321810000|2020-12-30 09:50:10|4841.8|4839|4841.9|4839.1|4841.9|4839.1|4841.8|4839|0
1609321820000|2020-12-30 09:50:20|4841.8|4839|4841.8|4839|4841.9|4839.1|4841.8|4839|1
1609321840000|2020-12-30 09:50:40|4841.6|4838.8|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|17
1609321850000|2020-12-30 09:50:50|4841.8|4839|4841.8|4839|4841.9|4839.1|4841.8|4839|0
1609321860000|2020-12-30 09:51:00|4841.9|4839.1|4841.4|4838.6|4841.9|4839.1|4840.9|4838.1|3
1609321870000|2020-12-30 09:51:10|4841.8|4839|4840.9|4838.1|4841.9|4839.1|4840.9|4838.1|10
1609321880000|2020-12-30 09:51:20|4840.8|4838|4840.9|4838.1|4841.3|4838.5|4840.8|4838|2
1609321890000|2020-12-30 09:51:30|4841.6|4838.8|4841.8|4839|4841.8|4839|4841.3|4838.5|7
1609321900000|2020-12-30 09:51:40|4840.9|4838.1|4841.8|4839|4841.8|4839|4840.8|4838|22
1609321910000|2020-12-30 09:51:50|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|0
1609321930000|2020-12-30 09:52:10|4841.3|4838.5|4840.9|4838.1|4841.3|4838.5|4840.9|4838.1|36
1609321940000|2020-12-30 09:52:20|4840.8|4838|4840.8|4838|4840.9|4838.1|4840.8|4838|0
1609321950000|2020-12-30 09:52:30|||||||||2
1609321960000|2020-12-30 09:52:40|4840.1|4837.3|4841.8|4839|4841.8|4839|4840.1|4837.3|68
1609321970000|2020-12-30 09:52:50|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4841.8|4839|0
1609321980000|2020-12-30 09:53:00|4842.6|4839.8|4841.9|4839.1|4842.6|4839.8|4841.9|4839.1|27
1609321990000|2020-12-30 09:53:10|4842.8|4840|4842.9|4840.1|4842.9|4840.1|4841.9|4839.1|34
1609322000000|2020-12-30 09:53:20|4842.8|4840|4842.8|4840|4842.9|4840.1|4842.8|4840|0
1609322010000|2020-12-30 09:53:30|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|1
1609322020000|2020-12-30 09:53:40|4843.6|4840.8|4846.9|4844.1|4846.9|4844.1|4843.6|4840.8|100
1609322030000|2020-12-30 09:53:50|4846.8|4844|4846.9|4844.1|4848.9|4846.1|4846.4|4843.6|242
1609322040000|2020-12-30 09:54:00|4847.8|4845|4845.8|4843|4847.8|4845|4845.8|4843|88
1609322050000|2020-12-30 09:54:10|4845.4|4842.6|4844.8|4842|4845.9|4843.1|4843.8|4841|45
1609322060000|2020-12-30 09:54:20|4844.4|4841.6|4844.1|4841.3|4844.9|4842.1|4843.8|4841|48
1609322070000|2020-12-30 09:54:30|4843.9|4841.1|4844.8|4842|4844.8|4842|4843.8|4841|17
1609322080000|2020-12-30 09:54:40|4844.6|4841.8|4842.9|4840.1|4844.6|4841.8|4842.9|4840.1|25
1609322090000|2020-12-30 09:54:50|4842.8|4840|4842.9|4840.1|4842.9|4840.1|4842.8|4840|3
1609322100000|2020-12-30 09:55:00|4843.8|4841|4843.9|4841.1|4844.3|4841.5|4843.8|4841|10
1609322110000|2020-12-30 09:55:10|4843.8|4841|4843.9|4841.1|4843.9|4841.1|4843.8|4841|1
1609322120000|2020-12-30 09:55:20|4843.8|4841|4844.9|4842.1|4844.9|4842.1|4843.8|4841|14
1609322130000|2020-12-30 09:55:30|4844.8|4842|4844.9|4842.1|4844.9|4842.1|4844.8|4842|2
1609322140000|2020-12-30 09:55:40|4845.6|4842.8|4843.8|4841|4845.8|4843|4843.8|4841|32
1609322150000|2020-12-30 09:55:50|4843.4|4840.6|4843.9|4841.1|4843.9|4841.1|4843.4|4840.6|13
1609322160000|2020-12-30 09:56:00|4843.8|4841|4843.8|4841|4843.9|4841.1|4843.8|4841|6
1609322180000|2020-12-30 09:56:20|4843.9|4841.1|4844.8|4842|4844.9|4842.1|4843.9|4841.1|14
1609322190000|2020-12-30 09:56:30|4844.9|4842.1|4845.4|4842.6|4845.9|4843.1|4844.9|4842.1|13
1609322200000|2020-12-30 09:56:40|4845.8|4843|4845.9|4843.1|4846.8|4844|4845.8|4843|16
1609322210000|2020-12-30 09:56:50|4845.6|4842.8|4843.9|4841.1|4845.6|4842.8|4843.9|4841.1|37
1609322220000|2020-12-30 09:57:00|4843.8|4841|4844.8|4842|4844.8|4842|4843.8|4841|13
1609322230000|2020-12-30 09:57:10|4845.3|4842.5|4844.8|4842|4845.3|4842.5|4844.8|4842|39
1609322240000|2020-12-30 09:57:20|4843.9|4841.1|4844.8|4842|4844.8|4842|4843.9|4841.1|25
1609322250000|2020-12-30 09:57:30|4844.9|4842.1|4844.8|4842|4845.3|4842.5|4844.8|4842|5
1609322270000|2020-12-30 09:57:50|4844.6|4841.8|4844.8|4842|4844.9|4842.1|4844.6|4841.8|3
1609322280000|2020-12-30 09:58:00|4844.3|4841.5|4844.8|4842|4844.9|4842.1|4844.3|4841.5|15
1609322290000|2020-12-30 09:58:10|4844.9|4842.1|4844.8|4842|4844.9|4842.1|4844.8|4842|5
1609322300000|2020-12-30 09:58:20|4844.6|4841.8|4844.8|4842|4844.8|4842|4844.6|4841.8|2
1609322310000|2020-12-30 09:58:30|4844.4|4841.6|4846.8|4844|4846.8|4844|4843.9|4841.1|24
1609322320000|2020-12-30 09:58:40|4845.9|4843.1|4846.8|4844|4846.8|4844|4845.9|4843.1|11
1609322330000|2020-12-30 09:58:50|||||||||4
1609322340000|2020-12-30 09:59:00|4846.9|4844.1|4848.8|4846|4849.6|4846.8|4846.9|4844.1|89
1609322350000|2020-12-30 09:59:10|4848.3|4845.5|4849.3|4846.5|4849.9|4847.1|4847.8|4845|75
1609322360000|2020-12-30 09:59:20|4848.9|4846.1|4850.6|4847.8|4850.6|4847.8|4848.8|4846|71
1609322370000|2020-12-30 09:59:30|4850.3|4847.5|4849.8|4847|4850.8|4848|4849.8|4847|47
1609322380000|2020-12-30 09:59:40|4849.6|4846.8|4847.9|4845.1|4849.6|4846.8|4847.9|4845.1|22
1609322390000|2020-12-30 09:59:50|4848.6|4845.8|4848.8|4846|4848.9|4846.1|4847.9|4845.1|12
1609322400000|2020-12-30 10:00:00|||||||||4
1609322410000|2020-12-30 10:00:10|4848.6|4845.8|4848.8|4846|4848.8|4846|4848.6|4845.8|2
1609322420000|2020-12-30 10:00:20|4848.9|4846.1|4848.9|4846.1|4849.8|4847|4848.8|4846|39
1609322430000|2020-12-30 10:00:30|4848.8|4846|4848.8|4846|4848.9|4846.1|4848.6|4845.8|17
1609322440000|2020-12-30 10:00:40|4848.6|4845.8|4848.8|4846|4849.6|4846.8|4848.6|4845.8|16
1609322450000|2020-12-30 10:00:50|4849.1|4846.3|4847.8|4845|4849.1|4846.3|4847.6|4844.8|29
1609322460000|2020-12-30 10:01:00|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|6
1609322470000|2020-12-30 10:01:10|4847.9|4845.1|4847.8|4845|4847.9|4845.1|4847.8|4845|24
1609322480000|2020-12-30 10:01:20|4847.6|4844.8|4846.8|4844|4847.6|4844.8|4846.8|4844|24
1609322490000|2020-12-30 10:01:30|4846.6|4843.8|4846.6|4843.8|4846.8|4844|4846.6|4843.8|7
1609322500000|2020-12-30 10:01:40|4846.8|4844|4845.6|4842.8|4846.8|4844|4844.9|4842.1|39
1609322510000|2020-12-30 10:01:50|4845.8|4843|4845.6|4842.8|4845.8|4843|4845.6|4842.8|5
1609322520000|2020-12-30 10:02:00|4845.8|4843|4843.8|4841|4845.8|4843|4843.6|4840.8|30
1609322530000|2020-12-30 10:02:10|4842.9|4840.1|4842.6|4839.8|4843.3|4840.5|4842.6|4839.8|49
1609322540000|2020-12-30 10:02:20|4842.8|4840|4843.6|4840.8|4843.6|4840.8|4841.9|4839.1|50
1609322550000|2020-12-30 10:02:30|4843.3|4840.5|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|27
1609322560000|2020-12-30 10:02:40|4842.8|4840|4842.8|4840|4843|4840.2|4842.6|4839.8|6
1609322570000|2020-12-30 10:02:50|4842.6|4839.8|4841.8|4839|4842.8|4840|4841.8|4839|19
1609322580000|2020-12-30 10:03:00|4842.3|4839.5|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|14
1609322590000|2020-12-30 10:03:10|4842.8|4840|4843.8|4841|4843.8|4841|4842.8|4840|8
1609322600000|2020-12-30 10:03:20|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|19
1609322610000|2020-12-30 10:03:30|4843.8|4841|4844.8|4842|4844.8|4842|4843.8|4841|4
1609322620000|2020-12-30 10:03:40|4845|4842.2|4844.8|4842|4845|4842.2|4844.8|4842|7
1609322630000|2020-12-30 10:03:50|4844.6|4841.8|4843.8|4841|4844.8|4842|4843.8|4841|12
1609322640000|2020-12-30 10:04:00|4844|4841.2|4844.8|4842|4844.8|4842|4843.8|4841|7
1609322650000|2020-12-30 10:04:10|4845|4842.2|4844.8|4842|4845|4842.2|4844.8|4842|0
1609322660000|2020-12-30 10:04:20|4844.6|4841.8|4845|4842.2|4845.6|4842.8|4844|4841.2|86
1609322670000|2020-12-30 10:04:30|4844.8|4842|4844.8|4842|4844.8|4842|4844|4841.2|13
1609322680000|2020-12-30 10:04:40|4845|4842.2|4845|4842.2|4845|4842.2|4845|4842.2|1
1609322690000|2020-12-30 10:04:50|4844.8|4842|4843|4840.2|4844.8|4842|4843|4840.2|66
1609322700000|2020-12-30 10:05:00|4843.3|4840.5|4843.8|4841|4843.8|4841|4843.3|4840.5|5
1609322710000|2020-12-30 10:05:10|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|12
1609322720000|2020-12-30 10:05:20|4843.8|4841|4844|4841.2|4844.3|4841.5|4843.6|4840.8|23
1609322730000|2020-12-30 10:05:30|4844.6|4841.8|4843.8|4841|4844.8|4842|4843.8|4841|10
1609322740000|2020-12-30 10:05:40|||||||||5
1609322750000|2020-12-30 10:05:50|4844.8|4842|4845|4842.2|4845.3|4842.5|4844.6|4841.8|17
1609322760000|2020-12-30 10:06:00|4844.8|4842|4844.6|4841.8|4845.3|4842.5|4844|4841.2|26
1609322770000|2020-12-30 10:06:10|4844.8|4842|4844.8|4842|4844.8|4842|4844.8|4842|0
1609322780000|2020-12-30 10:06:20|4844.5|4841.7|4843.8|4841|4844.8|4842|4843.8|4841|4
1609322790000|2020-12-30 10:06:30|4844|4841.2|4844.6|4841.8|4844.6|4841.8|4843.8|4841|10
1609322800000|2020-12-30 10:06:40|4844.3|4841.5|4843.8|4841|4844.6|4841.8|4843.8|4841|4
1609322820000|2020-12-30 10:07:00|4843.3|4840.5|4842.8|4840|4843.8|4841|4842.8|4840|30
1609322830000|2020-12-30 10:07:10|4843.6|4840.8|4842.8|4840|4843.8|4841|4842.8|4840|43
1609322840000|2020-12-30 10:07:20|4843|4840.2|4843.6|4840.8|4843.8|4841|4843|4840.2|13
1609322850000|2020-12-30 10:07:30|4843|4840.2|4842.8|4840|4843|4840.2|4842|4839.2|81
1609322860000|2020-12-30 10:07:40|4842.6|4839.8|4842.6|4839.8|4842.8|4840|4842.6|4839.8|0
1609322870000|2020-12-30 10:07:50|4842.8|4840|4843.8|4841|4843.8|4841|4842.6|4839.8|44
1609322880000|2020-12-30 10:08:00|4843.6|4840.8|4843.8|4841|4843.8|4841|4843.6|4840.8|49
1609322890000|2020-12-30 10:08:10|4843.6|4840.8|4844.8|4842|4844.8|4842|4843.6|4840.8|48
1609322900000|2020-12-30 10:08:20|4844.6|4841.8|4844|4841.2|4844.8|4842|4843.8|4841|31
1609322910000|2020-12-30 10:08:30|4843.8|4841|4844|4841.2|4844|4841.2|4843.8|4841|10
1609322920000|2020-12-30 10:08:40|4844.3|4841.5|4844|4841.2|4844.8|4842|4844|4841.2|24
1609322930000|2020-12-30 10:08:50|4843.8|4841|4843.8|4841|4843.8|4841|4843.8|4841|0
1609322940000|2020-12-30 10:09:00|4844|4841.2|4844.6|4841.8|4844.8|4842|4843.6|4840.8|43
1609322950000|2020-12-30 10:09:10|4844.8|4842|4846|4843.2|4846|4843.2|4844.6|4841.8|25
1609322960000|2020-12-30 10:09:20|4845.8|4843|4844.8|4842|4845.8|4843|4844.8|4842|26
1609322970000|2020-12-30 10:09:30|4845|4842.2|4844.8|4842|4845|4842.2|4844.8|4842|1
1609322980000|2020-12-30 10:09:40|4844.6|4841.8|4844.8|4842|4844.8|4842|4844.6|4841.8|12
1609322990000|2020-12-30 10:09:50|4845|4842.2|4845|4842.2|4845|4842.2|4844.8|4842|5
1609323000000|2020-12-30 10:10:00|4845.6|4842.8|4844.8|4842|4845.8|4843|4844.8|4842|42
1609323010000|2020-12-30 10:10:10|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.6|4841.8|14
1609323020000|2020-12-30 10:10:20|4844.8|4842|4845.8|4843|4845.8|4843|4844.8|4842|28
1609323030000|2020-12-30 10:10:30|4846.6|4843.8|4846.6|4843.8|4846.8|4844|4846.6|4843.8|36
1609323040000|2020-12-30 10:10:40|4846.3|4843.5|4846.6|4843.8|4846.8|4844|4845.6|4842.8|40
1609323050000|2020-12-30 10:10:50|4846|4843.2|4845.6|4842.8|4846|4843.2|4844.8|4842|60
1609323060000|2020-12-30 10:11:00|4845|4842.2|4846.6|4843.8|4846.6|4843.8|4844.6|4841.8|70
1609323070000|2020-12-30 10:11:10|4846.3|4843.5|4846.6|4843.8|4846.6|4843.8|4846.3|4843.5|11
1609323080000|2020-12-30 10:11:20|4846|4843.2|4845.6|4842.8|4846.4|4843.6|4845.6|4842.8|18
1609323090000|2020-12-30 10:11:30|4844.8|4842|4846.6|4843.8|4846.6|4843.8|4844.8|4842|27
1609323100000|2020-12-30 10:11:40|4846.3|4843.5|4846.6|4843.8|4846.6|4843.8|4846.3|4843.5|5
1609323110000|2020-12-30 10:11:50|4846.3|4843.5|4846.6|4843.8|4846.6|4843.8|4846.1|4843.3|8
1609323130000|2020-12-30 10:12:10|4845.6|4842.8|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|20
1609323140000|2020-12-30 10:12:20|4846|4843.2|4846.6|4843.8|4846.6|4843.8|4846|4843.2|7
1609323150000|2020-12-30 10:12:30|4846|4843.2|4844.8|4842|4846|4843.2|4844.8|4842|58
1609323160000|2020-12-30 10:12:40|4844.6|4841.8|4844.8|4842|4844.8|4842|4844.6|4841.8|1
1609323170000|2020-12-30 10:12:50|4844.6|4841.8|4840.8|4838|4844.6|4841.8|4840.8|4838|87
1609323180000|2020-12-30 10:13:00|4840.6|4837.8|4842.6|4839.8|4842.6|4839.8|4840.6|4837.8|36
1609323190000|2020-12-30 10:13:10|4842.8|4840|4841.8|4839|4842.8|4840|4841.6|4838.8|25
1609323200000|2020-12-30 10:13:20|4841.6|4838.8|4841.8|4839|4841.8|4839|4841.6|4838.8|45
1609323210000|2020-12-30 10:13:30|4842|4839.2|4841.8|4839|4842.6|4839.8|4841.8|4839|23
1609323220000|2020-12-30 10:13:40|4842|4839.2|4841.8|4839|4842|4839.2|4841.8|4839|11
1609323230000|2020-12-30 10:13:50|4842|4839.2|4843.6|4840.8|4843.6|4840.8|4842|4839.2|47
1609323240000|2020-12-30 10:14:00|4842.8|4840|4842.8|4840|4843|4840.2|4842.8|4840|3
1609323250000|2020-12-30 10:14:10|4842.6|4839.8|4842.8|4840|4842.8|4840|4842.6|4839.8|0
1609323260000|2020-12-30 10:14:20|4842.6|4839.8|4842.8|4840|4842.8|4840|4842.6|4839.8|0
1609323270000|2020-12-30 10:14:30|4842.6|4839.8|4840.8|4838|4842.6|4839.8|4840.8|4838|91
1609323280000|2020-12-30 10:14:40|4840.6|4837.8|4840.8|4838|4840.8|4838|4840.6|4837.8|0
1609323290000|2020-12-30 10:14:50|4840.6|4837.8|4839.8|4837|4840.8|4838|4839.8|4837|10
1609323300000|2020-12-30 10:15:00|4839|4836.2|4838.8|4836|4839.8|4837|4838.8|4836|60
1609323310000|2020-12-30 10:15:10|4838.6|4835.8|4838.8|4836|4838.8|4836|4838|4835.2|40
1609323320000|2020-12-30 10:15:20|||||||||6
1609323330000|2020-12-30 10:15:30|4839|4836.2|4839.8|4837|4839.8|4837|4839|4836.2|15
1609323340000|2020-12-30 10:15:40|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|2
1609323350000|2020-12-30 10:15:50|4839.6|4836.8|4839.8|4837|4839.8|4837|4839.6|4836.8|3
1609323360000|2020-12-30 10:16:00|||||||||2
1609323370000|2020-12-30 10:16:10|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|19
1609323380000|2020-12-30 10:16:20|4839|4836.2|4839.8|4837|4839.8|4837|4838.6|4835.8|18
1609323390000|2020-12-30 10:16:30|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|1
1609323400000|2020-12-30 10:16:40|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|8
1609323410000|2020-12-30 10:16:50|4840|4837.2|4839.6|4836.8|4840|4837.2|4839|4836.2|44
1609323420000|2020-12-30 10:17:00|4839.3|4836.5|4840|4837.2|4840|4837.2|4839|4836.2|10
1609323430000|2020-12-30 10:17:10|4840.3|4837.5|4840.8|4838|4841|4838.2|4840.3|4837.5|3
1609323440000|2020-12-30 10:17:20|4840.1|4837.3|4839|4836.2|4840.1|4837.3|4839|4836.2|28
1609323450000|2020-12-30 10:17:30|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|0
1609323460000|2020-12-30 10:17:40|4839|4836.2|4839.8|4837|4839.8|4837|4839|4836.2|9
1609323480000|2020-12-30 10:18:00|4840|4837.2|4839.8|4837|4840.8|4838|4839.8|4837|12
1609323490000|2020-12-30 10:18:10|4840|4837.2|4839.8|4837|4840|4837.2|4839|4836.2|30
1609323500000|2020-12-30 10:18:20|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|5
1609323510000|2020-12-30 10:18:30|4840|4837.2|4840.8|4838|4840.8|4838|4840|4837.2|11
1609323520000|2020-12-30 10:18:40|4841|4838.2|4845|4842.2|4845.6|4842.8|4840.8|4838|61
1609323530000|2020-12-30 10:18:50|4844.8|4842|4845.6|4842.8|4845.8|4843|4844.8|4842|14
1609323540000|2020-12-30 10:19:00|4845|4842.2|4845.8|4843|4845.8|4843|4843.6|4840.8|70
1609323550000|2020-12-30 10:19:10|4846|4843.2|4846.8|4844|4847.6|4844.8|4846|4843.2|19
1609323560000|2020-12-30 10:19:20|4846.6|4843.8|4846|4843.2|4846.8|4844|4845.8|4843|16
1609323570000|2020-12-30 10:19:30|4845.8|4843|4845|4842.2|4846|4843.2|4845|4842.2|14
1609323580000|2020-12-30 10:19:40|4844.8|4842|4844|4841.2|4844.8|4842|4844|4841.2|6
1609323590000|2020-12-30 10:19:50|4844.6|4841.8|4844.8|4842|4844.8|4842|4843.8|4841|8
1609323600000|2020-12-30 10:20:00|4845|4842.2|4844.8|4842|4845|4842.2|4844.8|4842|1
1609323610000|2020-12-30 10:20:10|4844.3|4841.5|4844|4841.2|4844.8|4842|4844|4841.2|6
1609323620000|2020-12-30 10:20:20|4843.8|4841|4845|4842.2|4845|4842.2|4843.8|4841|15
1609323630000|2020-12-30 10:20:30|4844.8|4842|4844.8|4842|4845|4842.2|4844.3|4841.5|3
1609323640000|2020-12-30 10:20:40|4844.6|4841.8|4843.8|4841|4844.6|4841.8|4843.8|4841|4
1609323650000|2020-12-30 10:20:50|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|1
1609323660000|2020-12-30 10:21:00|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|0
1609323670000|2020-12-30 10:21:10|4844|4841.2|4845|4842.2|4845|4842.2|4843.6|4840.8|37
1609323680000|2020-12-30 10:21:20|4845.6|4842.8|4846.6|4843.8|4846.6|4843.8|4845.3|4842.5|12
1609323690000|2020-12-30 10:21:30|4846.3|4843.5|4846.8|4844|4846.8|4844|4846|4843.2|18
1609323700000|2020-12-30 10:21:40|4846.6|4843.8|4846.3|4843.5|4846.8|4844|4846|4843.2|12
1609323710000|2020-12-30 10:21:50|4846.6|4843.8|4846|4843.2|4846.8|4844|4846|4843.2|1
1609323720000|2020-12-30 10:22:00|4845.8|4843|4846.8|4844|4846.8|4844|4845.8|4843|4
1609323730000|2020-12-30 10:22:10|4846.5|4843.7|4846.8|4844|4847|4844.2|4846|4843.2|18
1609323740000|2020-12-30 10:22:20|4846.1|4843.3|4846.8|4844|4846.8|4844|4846|4843.2|22
1609323750000|2020-12-30 10:22:30|4847.6|4844.8|4846.8|4844|4847.6|4844.8|4846.8|4844|25
1609323770000|2020-12-30 10:22:50|4846.5|4843.7|4845.8|4843|4846.5|4843.7|4845.8|4843|15
1609323780000|2020-12-30 10:23:00|4845.5|4842.7|4845.8|4843|4845.8|4843|4844.8|4842|43
1609323790000|2020-12-30 10:23:10|4846.3|4843.5|4846|4843.2|4846.3|4843.5|4846|4843.2|30
1609323800000|2020-12-30 10:23:20|||||||||1
1609323810000|2020-12-30 10:23:30|4845.8|4843|4845|4842.2|4846|4843.2|4844.8|4842|16
1609323820000|2020-12-30 10:23:40|4845.6|4842.8|4845|4842.2|4845.6|4842.8|4845|4842.2|6
1609323830000|2020-12-30 10:23:50|4845.6|4842.8|4845.6|4842.8|4845.8|4843|4845.3|4842.5|9
1609323840000|2020-12-30 10:24:00|4845.3|4842.5|4845.8|4843|4845.8|4843|4844.8|4842|10
1609323850000|2020-12-30 10:24:10|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|2
1609323860000|2020-12-30 10:24:20|4845|4842.2|4845.3|4842.5|4845.8|4843|4845|4842.2|20
1609323870000|2020-12-30 10:24:30|4845.6|4842.8|4845.8|4843|4845.8|4843|4845.3|4842.5|5
1609323880000|2020-12-30 10:24:40|4845.6|4842.8|4845.8|4843|4845.8|4843|4845|4842.2|7
1609323890000|2020-12-30 10:24:50|4846|4843.2|4847.6|4844.8|4847.6|4844.8|4846|4843.2|13
1609323900000|2020-12-30 10:25:00|4847|4844.2|4847.6|4844.8|4847.6|4844.8|4847|4844.2|20
1609323910000|2020-12-30 10:25:10|4847.3|4844.5|4846.8|4844|4847.8|4845|4846.8|4844|16
1609323920000|2020-12-30 10:25:20|4846.6|4843.8|4845.8|4843|4846.6|4843.8|4845.8|4843|6
1609323930000|2020-12-30 10:25:30|4846|4843.2|4845.8|4843|4846|4843.2|4845.8|4843|8
1609323940000|2020-12-30 10:25:40|4846|4843.2|4846.8|4844|4846.8|4844|4845.8|4843|2
1609323950000|2020-12-30 10:25:50|4846.2|4843.4|4845.3|4842.5|4846.2|4843.4|4844.8|4842|19
1609323960000|2020-12-30 10:26:00|4845|4842.2|4845.8|4843|4846.6|4843.8|4845|4842.2|32
1609323970000|2020-12-30 10:26:10|4845.6|4842.8|4844.8|4842|4845.6|4842.8|4843.8|4841|50
1609323980000|2020-12-30 10:26:20|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|5
1609323990000|2020-12-30 10:26:30|4844|4841.2|4844.6|4841.8|4844.6|4841.8|4843.8|4841|7
1609324000000|2020-12-30 10:26:40|4844.3|4841.5|4843.3|4840.5|4844.3|4841.5|4842.6|4839.8|33
1609324010000|2020-12-30 10:26:50|4843.6|4840.8|4842.8|4840|4843.6|4840.8|4841.8|4839|29
1609324020000|2020-12-30 10:27:00|4842.6|4839.8|4840.6|4837.8|4842.8|4840|4840.6|4837.8|19
1609324030000|2020-12-30 10:27:10|4840.3|4837.5|4840.8|4838|4840.8|4838|4840|4837.2|25
1609324040000|2020-12-30 10:27:20|4840.6|4837.8|4839.6|4836.8|4840.8|4838|4839.6|4836.8|6
1609324050000|2020-12-30 10:27:30|4839.8|4837|4838.8|4836|4839.8|4837|4838.6|4835.8|49
1609324060000|2020-12-30 10:27:40|4838.6|4835.8|4837.8|4835|4839|4836.2|4837.6|4834.8|31
1609324070000|2020-12-30 10:27:50|4838|4835.2|4838|4835.2|4838.8|4836|4837.8|4835|26
1609324080000|2020-12-30 10:28:00|4837.8|4835|4838|4835.2|4838.8|4836|4837.8|4835|39
1609324090000|2020-12-30 10:28:10|4838.8|4836|4839|4836.2|4840|4837.2|4838|4835.2|68
1609324100000|2020-12-30 10:28:20|4838.8|4836|4838.8|4836|4838.8|4836|4838|4835.2|16
1609324110000|2020-12-30 10:28:30|4839|4836.2|4838.8|4836|4839|4836.2|4838.6|4835.8|0
1609324120000|2020-12-30 10:28:40|4838.6|4835.8|4838.8|4836|4838.8|4836|4838|4835.2|14
1609324130000|2020-12-30 10:28:50|4838.5|4835.7|4840.8|4838|4840.8|4838|4838|4835.2|38
1609324140000|2020-12-30 10:29:00|4840|4837.2|4838.8|4836|4841.6|4838.8|4838.3|4835.5|67
1609324150000|2020-12-30 10:29:10|4838.6|4835.8|4838|4835.2|4838.8|4836|4837.3|4834.5|53
1609324160000|2020-12-30 10:29:20|4838.8|4836|4838.8|4836|4839|4836.2|4838|4835.2|30
1609324170000|2020-12-30 10:29:30|4838.3|4835.5|4839|4836.2|4839|4836.2|4838|4835.2|28
1609324180000|2020-12-30 10:29:40|4838.8|4836|4837.8|4835|4838.8|4836|4837|4834.2|28
1609324190000|2020-12-30 10:29:50|4837.3|4834.5|4838|4835.2|4839|4836.2|4837.3|4834.5|53
1609324200000|2020-12-30 10:30:00|4837.8|4835|4837.6|4834.8|4837.8|4835|4837|4834.2|18
1609324210000|2020-12-30 10:30:10|4837.8|4835|4838|4835.2|4838|4835.2|4837.8|4835|2
1609324220000|2020-12-30 10:30:20|4839|4836.2|4838.8|4836|4839|4836.2|4838.8|4836|12
1609324230000|2020-12-30 10:30:30|4839|4836.2|4838.8|4836|4839|4836.2|4838.8|4836|1
1609324240000|2020-12-30 10:30:40|4838|4835.2|4837.8|4835|4838|4835.2|4837.8|4835|9
1609324250000|2020-12-30 10:30:50|4838|4835.2|4838|4835.2|4838.8|4836|4838|4835.2|6
1609324260000|2020-12-30 10:31:00|4838.6|4835.8|4838|4835.2|4838.8|4836|4838|4835.2|10
1609324270000|2020-12-30 10:31:10|4837|4834.2|4837.8|4835|4837.8|4835|4837|4834.2|22
1609324280000|2020-12-30 10:31:20|4838|4835.2|4837.8|4835|4838.6|4835.8|4837.8|4835|7
1609324290000|2020-12-30 10:31:30|4838|4835.2|4838|4835.2|4838.8|4836|4837.8|4835|16
1609324310000|2020-12-30 10:31:50|4838.6|4835.8|4838.8|4836|4838.8|4836|4838.6|4835.8|4
1609324320000|2020-12-30 10:32:00|4838|4835.2|4838.5|4835.7|4838.8|4836|4838|4835.2|29
1609324330000|2020-12-30 10:32:10|4838.8|4836|4839|4836.2|4839|4836.2|4838.5|4835.7|2
1609324340000|2020-12-30 10:32:20|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|1
1609324350000|2020-12-30 10:32:30|4838.5|4835.7|4838|4835.2|4838.8|4836|4838|4835.2|23
1609324360000|2020-12-30 10:32:40|4837.3|4834.5|4837|4834.2|4837.3|4834.5|4837|4834.2|23
1609324370000|2020-12-30 10:32:50|4837.6|4834.8|4838|4835.2|4838|4835.2|4837.6|4834.8|7
1609324380000|2020-12-30 10:33:00|4838.3|4835.5|4837.8|4835|4839|4836.2|4837.8|4835|32
1609324390000|2020-12-30 10:33:10|4838|4835.2|4837.8|4835|4838|4835.2|4837.8|4835|2
1609324400000|2020-12-30 10:33:20|4838|4835.2|4838|4835.2|4838|4835.2|4837.8|4835|3
1609324410000|2020-12-30 10:33:30|4838.6|4835.8|4838|4835.2|4839|4836.2|4838|4835.2|8
1609324420000|2020-12-30 10:33:40|4838.3|4835.5|4838.8|4836|4839|4836.2|4838|4835.2|15
1609324430000|2020-12-30 10:33:50|4839|4836.2|4839|4836.2|4839|4836.2|4838.8|4836|1
1609324440000|2020-12-30 10:34:00|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|0
1609324450000|2020-12-30 10:34:10|4839|4836.2|4839|4836.2|4839|4836.2|4838.8|4836|1
1609324460000|2020-12-30 10:34:20|4838.8|4836|4839|4836.2|4839|4836.2|4838.8|4836|2
1609324470000|2020-12-30 10:34:30|4839.8|4837|4839.8|4837|4840|4837.2|4839|4836.2|25
1609324480000|2020-12-30 10:34:40|4840|4837.2|4839.8|4837|4840|4837.2|4839.3|4836.5|7
1609324490000|2020-12-30 10:34:50|4839.5|4836.7|4839.5|4836.7|4840|4837.2|4839|4836.2|1
1609324500000|2020-12-30 10:35:00|4839.8|4837|4839|4836.2|4840|4837.2|4839|4836.2|6
1609324510000|2020-12-30 10:35:10|4839.8|4837|4839.5|4836.7|4840|4837.2|4839|4836.2|7
1609324520000|2020-12-30 10:35:20|4839.8|4837|4839.8|4837|4840|4837.2|4839.5|4836.7|1
1609324540000|2020-12-30 10:35:40|||||||||1
1609324560000|2020-12-30 10:36:00|4839|4836.2|4839.5|4836.7|4839.8|4837|4839|4836.2|6
1609324570000|2020-12-30 10:36:10|4839.8|4837|4839.8|4837|4839.8|4837|4839.8|4837|0
1609324580000|2020-12-30 10:36:20|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|5
1609324590000|2020-12-30 10:36:30|||||||||2
1609324610000|2020-12-30 10:36:50|||||||||9
1609324620000|2020-12-30 10:37:00|4838.8|4836|4839|4836.2|4839|4836.2|4838.2|4835.4|15
1609324630000|2020-12-30 10:37:10|4838.8|4836|4839|4836.2|4839|4836.2|4838.8|4836|0
1609324640000|2020-12-30 10:37:20|4838.8|4836|4838.8|4836|4839|4836.2|4838.8|4836|4
1609324650000|2020-12-30 10:37:30|4839|4836.2|4839|4836.2|4839.6|4836.8|4839|4836.2|7
1609324660000|2020-12-30 10:37:40|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|4839.6|4836.8|0
1609324670000|2020-12-30 10:37:50|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|2
1609324680000|2020-12-30 10:38:00|4839.3|4836.5|4839.3|4836.5|4839.6|4836.8|4839|4836.2|11
1609324690000|2020-12-30 10:38:10|4839.8|4837|4839.8|4837|4839.8|4837|4839.8|4837|0
1609324700000|2020-12-30 10:38:20|4839.3|4836.5|4839.8|4837|4839.8|4837|4839|4836.2|0
1609324720000|2020-12-30 10:38:40|4839.2|4836.4|4839.8|4837|4840|4837.2|4839|4836.2|4
1609324730000|2020-12-30 10:38:50|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|0
1609324740000|2020-12-30 10:39:00|4840|4837.2|4839.5|4836.7|4840|4837.2|4839|4836.2|25
1609324750000|2020-12-30 10:39:10|4839.8|4837|4839.5|4836.7|4840|4837.2|4839|4836.2|5
1609324760000|2020-12-30 10:39:20|4839.8|4837|4839.8|4837|4840.2|4837.4|4839.3|4836.5|32
1609324770000|2020-12-30 10:39:30|4839.5|4836.7|4839|4836.2|4839.8|4837|4839|4836.2|3
1609324790000|2020-12-30 10:39:50|4839.3|4836.5|4839|4836.2|4839.6|4836.8|4839|4836.2|16
1609324800000|2020-12-30 10:40:00|4839.8|4837|4839|4836.2|4839.8|4837|4839|4836.2|25
1609324810000|2020-12-30 10:40:10|4838.8|4836|4838.8|4836|4839|4836.2|4838.8|4836|1
1609324820000|2020-12-30 10:40:20|4838.6|4835.8|4839|4836.2|4839|4836.2|4838|4835.2|34
1609324830000|2020-12-30 10:40:30|4838.8|4836|4838.8|4836|4839|4836.2|4838.8|4836|3
1609324840000|2020-12-30 10:40:40|4838.2|4835.4|4838|4835.2|4838.8|4836|4838|4835.2|10
1609324850000|2020-12-30 10:40:50|4838.2|4835.4|4838.8|4836|4839|4836.2|4838.2|4835.4|4
1609324860000|2020-12-30 10:41:00|4838.5|4835.7|4837|4834.2|4838.8|4836|4837|4834.2|25
1609324870000|2020-12-30 10:41:10|4837.6|4834.8|4838|4835.2|4838|4835.2|4837.6|4834.8|12
1609324880000|2020-12-30 10:41:20|||||||||7
1609324900000|2020-12-30 10:41:40|||||||||5
1609324910000|2020-12-30 10:41:50|4839.6|4836.8|4839.6|4836.8|4839.8|4837|4839|4836.2|111
1609324920000|2020-12-30 10:42:00|4839.8|4837|4840|4837.2|4841|4838.2|4839|4836.2|76
1609324940000|2020-12-30 10:42:20|4841|4838.2|4841.8|4839|4841.8|4839|4841|4838.2|23
1609324950000|2020-12-30 10:42:30|4842|4839.2|4842|4839.2|4842|4839.2|4841|4838.2|18
1609324960000|2020-12-30 10:42:40|4841.4|4838.6|4841|4838.2|4841.4|4838.6|4840.8|4838|26
1609324970000|2020-12-30 10:42:50|4840.8|4838|4841|4838.2|4841|4838.2|4840.8|4838|0
1609324980000|2020-12-30 10:43:00|4840.8|4838|4841|4838.2|4841.6|4838.8|4840.8|4838|8
1609324990000|2020-12-30 10:43:10|||||||||1
1609325010000|2020-12-30 10:43:30|4840.8|4838|4840.6|4837.8|4841|4838.2|4840.6|4837.8|2
1609325020000|2020-12-30 10:43:40|4840.8|4838|4840|4837.2|4840.8|4838|4840|4837.2|6
1609325030000|2020-12-30 10:43:50|4839.8|4837|4839.8|4837|4839.8|4837|4839.8|4837|0
1609325040000|2020-12-30 10:44:00|4839.6|4836.8|4838.8|4836|4839.6|4836.8|4838.6|4835.8|4
1609325050000|2020-12-30 10:44:10|4838.5|4835.7|4838.8|4836|4838.8|4836|4838|4835.2|15
1609325060000|2020-12-30 10:44:20|4838.5|4835.7|4838|4835.2|4838.5|4835.7|4838|4835.2|1
1609325070000|2020-12-30 10:44:30|4838.6|4835.8|4838.8|4836|4838.8|4836|4838.6|4835.8|13
1609325080000|2020-12-30 10:44:40|4838.6|4835.8|4839|4836.2|4839|4836.2|4838.5|4835.7|4
1609325090000|2020-12-30 10:44:50|4839.6|4836.8|4839.5|4836.7|4839.6|4836.8|4839|4836.2|34
1609325100000|2020-12-30 10:45:00|4839.8|4837|4839.8|4837|4840|4837.2|4839.8|4837|0
1609325110000|2020-12-30 10:45:10|4839|4836.2|4839.8|4837|4839.8|4837|4839|4836.2|9
1609325120000|2020-12-30 10:45:20|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|3
1609325130000|2020-12-30 10:45:30|4840|4837.2|4841.3|4838.5|4841.6|4838.8|4840|4837.2|12
1609325140000|2020-12-30 10:45:40|4841|4838.2|4840.8|4838|4841|4838.2|4840.2|4837.4|15
1609325150000|2020-12-30 10:45:50|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|0
1609325160000|2020-12-30 10:46:00|4840.2|4837.4|4840|4837.2|4840.8|4838|4840|4837.2|3
1609325170000|2020-12-30 10:46:10|4840.6|4837.8|4840.8|4838|4840.8|4838|4840.6|4837.8|1
1609325180000|2020-12-30 10:46:20|4840.6|4837.8|4841|4838.2|4841|4838.2|4840.6|4837.8|6
1609325190000|2020-12-30 10:46:30|4840.8|4838|4839.8|4837|4841|4838.2|4839|4836.2|30
1609325200000|2020-12-30 10:46:40|||||||||3
1609325210000|2020-12-30 10:46:50|4839.3|4836.5|4839|4836.2|4839.3|4836.5|4838.6|4835.8|9
1609325220000|2020-12-30 10:47:00|||||||||9
1609325230000|2020-12-30 10:47:10|||||||||1
1609325250000|2020-12-30 10:47:30|4839.3|4836.5|4840|4837.2|4840|4837.2|4839.3|4836.5|2
1609325260000|2020-12-30 10:47:40|||||||||1
1609325270000|2020-12-30 10:47:50|4840.3|4837.5|4840.8|4838|4840.8|4838|4840.3|4837.5|2
1609325280000|2020-12-30 10:48:00|4840|4837.2|4840.8|4838|4840.8|4838|4840|4837.2|13
1609325290000|2020-12-30 10:48:10|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|10
1609325300000|2020-12-30 10:48:20|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|5
1609325310000|2020-12-30 10:48:30|||||||||1
1609325320000|2020-12-30 10:48:40|4840.8|4838|4841|4838.2|4841|4838.2|4840|4837.2|3
1609325330000|2020-12-30 10:48:50|4840.8|4838|4840.8|4838|4840.8|4838|4840.8|4838|0
1609325340000|2020-12-30 10:49:00|4841|4838.2|4841.8|4839|4841.8|4839|4841|4838.2|3
1609325350000|2020-12-30 10:49:10|||||||||1
1609325360000|2020-12-30 10:49:20|4841.6|4838.8|4841|4838.2|4841.6|4838.8|4841|4838.2|5
1609325370000|2020-12-30 10:49:30|4841.6|4838.8|4841|4838.2|4841.8|4839|4841|4838.2|11
1609325380000|2020-12-30 10:49:40|4842|4839.2|4841.8|4839|4842|4839.2|4841|4838.2|8
1609325390000|2020-12-30 10:49:50|4842|4839.2|4842|4839.2|4842|4839.2|4841.8|4839|17
1609325400000|2020-12-30 10:50:00|4841.8|4839|4841.5|4838.7|4841.8|4839|4841|4838.2|20
1609325410000|2020-12-30 10:50:10|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|6
1609325420000|2020-12-30 10:50:20|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|0
1609325430000|2020-12-30 10:50:30|4840.8|4838|4839.8|4837|4840.8|4838|4839.8|4837|4
1609325440000|2020-12-30 10:50:40|4839|4836.2|4839.8|4837|4839.8|4837|4839|4836.2|4
1609325450000|2020-12-30 10:50:50|4840|4837.2|4839.8|4837|4840|4837.2|4839.8|4837|1
1609325460000|2020-12-30 10:51:00|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|13
1609325470000|2020-12-30 10:51:10|4839.6|4836.8|4838.8|4836|4839.8|4837|4838.8|4836|16
1609325480000|2020-12-30 10:51:20|4839.4|4836.6|4839|4836.2|4839.8|4837|4839|4836.2|25
1609325490000|2020-12-30 10:51:30|4839.3|4836.5|4839|4836.2|4839.5|4836.7|4839|4836.2|0
1609325500000|2020-12-30 10:51:40|4839.3|4836.5|4840.8|4838|4840.8|4838|4839.3|4836.5|9
1609325510000|2020-12-30 10:51:50|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|0
1609325520000|2020-12-30 10:52:00|4841|4838.2|4841|4838.2|4841.6|4838.8|4841|4838.2|4
1609325530000|2020-12-30 10:52:10|4841.6|4838.8|4841|4838.2|4841.6|4838.8|4841|4838.2|3
1609325550000|2020-12-30 10:52:30|||||||||2
1609325570000|2020-12-30 10:52:50|4841.8|4839|4841.8|4839|4842|4839.2|4841.8|4839|1
1609325580000|2020-12-30 10:53:00|4841.3|4838.5|4842|4839.2|4842|4839.2|4841|4838.2|6
1609325590000|2020-12-30 10:53:10|4841.8|4839|4842|4839.2|4842|4839.2|4841.8|4839|16
1609325600000|2020-12-30 10:53:20|4842.6|4839.8|4842|4839.2|4842.6|4839.8|4842|4839.2|4
1609325610000|2020-12-30 10:53:30|4842.6|4839.8|4842|4839.2|4842.8|4840|4842|4839.2|7
1609325620000|2020-12-30 10:53:40|4841.8|4839|4842|4839.2|4842.3|4839.5|4841.8|4839|1
1609325630000|2020-12-30 10:53:50|4842.3|4839.5|4842|4839.2|4842.8|4840|4842|4839.2|3
1609325640000|2020-12-30 10:54:00|4841.8|4839|4842|4839.2|4842|4839.2|4841.8|4839|2
1609325650000|2020-12-30 10:54:10|4841.8|4839|4842.8|4840|4843|4840.2|4841.8|4839|14
1609325660000|2020-12-30 10:54:20|4843|4840.2|4843|4840.2|4843|4840.2|4842.8|4840|12
1609325670000|2020-12-30 10:54:30|4843.3|4840.5|4843.8|4841|4844|4841.2|4843|4840.2|24
1609325680000|2020-12-30 10:54:40|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|1
1609325690000|2020-12-30 10:54:50|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|3
1609325700000|2020-12-30 10:55:00|4844|4841.2|4843.6|4840.8|4844|4841.2|4843|4840.2|21
1609325710000|2020-12-30 10:55:10|4843.8|4841|4843|4840.2|4843.8|4841|4843|4840.2|12
1609325720000|2020-12-30 10:55:20|4842.8|4840|4842.8|4840|4843|4840.2|4842.8|4840|1
1609325730000|2020-12-30 10:55:30|4843|4840.2|4843|4840.2|4844|4841.2|4842.8|4840|37
1609325740000|2020-12-30 10:55:40|4843.3|4840.5|4842.8|4840|4843.3|4840.5|4842.8|4840|26
1609325750000|2020-12-30 10:55:50|4842.6|4839.8|4842|4839.2|4842.8|4840|4841.8|4839|5
1609325760000|2020-12-30 10:56:00|4841.8|4839|4842|4839.2|4842|4839.2|4841.8|4839|11
1609325770000|2020-12-30 10:56:10|4841.8|4839|4841.8|4839|4842|4839.2|4841.8|4839|1
1609325780000|2020-12-30 10:56:20|4842|4839.2|4842|4839.2|4842|4839.2|4842|4839.2|12
1609325790000|2020-12-30 10:56:30|4842.5|4839.7|4842|4839.2|4842.8|4840|4842|4839.2|5
1609325800000|2020-12-30 10:56:40|4842.3|4839.5|4842.8|4840|4842.8|4840|4842.3|4839.5|2
1609325810000|2020-12-30 10:56:50|4843|4840.2|4842.8|4840|4843|4840.2|4842.8|4840|6
1609325820000|2020-12-30 10:57:00|4843|4840.2|4842|4839.2|4843|4840.2|4842|4839.2|11
1609325830000|2020-12-30 10:57:10|||||||||1
1609325840000|2020-12-30 10:57:20|4842.8|4840|4843|4840.2|4843.6|4840.8|4842.8|4840|25
1609325850000|2020-12-30 10:57:30|4843.3|4840.5|4844|4841.2|4844|4841.2|4843|4840.2|13
1609325860000|2020-12-30 10:57:40|4843.8|4841|4843.8|4841|4844|4841.2|4843.3|4840.5|5
1609325870000|2020-12-30 10:57:50|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|0
1609325880000|2020-12-30 10:58:00|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|0
1609325890000|2020-12-30 10:58:10|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|1
1609325900000|2020-12-30 10:58:20|||||||||3
1609325910000|2020-12-30 10:58:30|||||||||4
1609325920000|2020-12-30 10:58:40|||||||||2
1609325940000|2020-12-30 10:59:00|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|8
1609325950000|2020-12-30 10:59:10|4843.8|4841|4843|4840.2|4844.6|4841.8|4843|4840.2|28
1609325960000|2020-12-30 10:59:20|4842.8|4840|4842.8|4840|4843|4840.2|4842.8|4840|2
1609325970000|2020-12-30 10:59:30|||||||||2
1609325980000|2020-12-30 10:59:40|||||||||5
1609325990000|2020-12-30 10:59:50|4843|4840.2|4843|4840.2|4843|4840.2|4843|4840.2|0
1609326000000|2020-12-30 11:00:00|4842.8|4840|4842.8|4840|4842.8|4840|4842.8|4840|1
1609326010000|2020-12-30 11:00:10|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842|4839.2|12
1609326020000|2020-12-30 11:00:20|4842.8|4840|4842.6|4839.8|4843|4840.2|4842|4839.2|9
1609326030000|2020-12-30 11:00:30|||||||||1
1609326040000|2020-12-30 11:00:40|4843|4840.2|4843.8|4841|4843.8|4841|4843|4840.2|22
1609326050000|2020-12-30 11:00:50|4843.6|4840.8|4843.8|4841|4844|4841.2|4843.6|4840.8|0
1609326060000|2020-12-30 11:01:00|4843.6|4840.8|4843.8|4841|4843.8|4841|4843.6|4840.8|2
1609326070000|2020-12-30 11:01:10|4843.6|4840.8|4847|4844.2|4847.6|4844.8|4843.6|4840.8|125
1609326080000|2020-12-30 11:01:20|4846.8|4844|4846.8|4844|4846.8|4844|4846.8|4844|10
1609326090000|2020-12-30 11:01:30|4846.6|4843.8|4846|4843.2|4846.6|4843.8|4846|4843.2|23
1609326100000|2020-12-30 11:01:40|4846.6|4843.8|4846.8|4844|4847|4844.2|4846|4843.2|12
1609326110000|2020-12-30 11:01:50|4847|4844.2|4847.6|4844.8|4847.8|4845|4846.8|4844|17
1609326120000|2020-12-30 11:02:00|4847.8|4845|4849.8|4847|4849.8|4847|4847.8|4845|71
1609326130000|2020-12-30 11:02:10|4849.6|4846.8|4848.8|4846|4849.6|4846.8|4847.8|4845|42
1609326140000|2020-12-30 11:02:20|4848.6|4845.8|4847|4844.2|4848.6|4845.8|4847|4844.2|20
1609326150000|2020-12-30 11:02:30|4846.8|4844|4846.8|4844|4847|4844.2|4846.5|4843.7|15
1609326160000|2020-12-30 11:02:40|4846.2|4843.4|4845|4842.2|4846.2|4843.4|4844.8|4842|13
1609326170000|2020-12-30 11:02:50|4844.8|4842|4844.8|4842|4845|4842.2|4844.6|4841.8|3
1609326180000|2020-12-30 11:03:00|4845|4842.2|4845.3|4842.5|4845.8|4843|4844.8|4842|19
1609326190000|2020-12-30 11:03:10|4845.5|4842.7|4843.8|4841|4846|4843.2|4843.8|4841|14
1609326200000|2020-12-30 11:03:20|4844|4841.2|4844.8|4842|4845.1|4842.3|4843.8|4841|17
1609326210000|2020-12-30 11:03:30|4844.6|4841.8|4844.8|4842|4844.8|4842|4844|4841.2|22
1609326220000|2020-12-30 11:03:40|||||||||1
1609326230000|2020-12-30 11:03:50|4844.6|4841.8|4844.8|4842|4844.8|4842|4844.6|4841.8|1
1609326240000|2020-12-30 11:04:00|4845|4842.2|4845|4842.2|4845.6|4842.8|4844.8|4842|12
1609326250000|2020-12-30 11:04:10|4845.6|4842.8|4845|4842.2|4845.6|4842.8|4845|4842.2|8
1609326260000|2020-12-30 11:04:20|4845.3|4842.5|4846|4843.2|4846|4843.2|4845.3|4842.5|4
1609326270000|2020-12-30 11:04:30|4846.6|4843.8|4846.8|4844|4847|4844.2|4846.6|4843.8|7
1609326280000|2020-12-30 11:04:40|4847|4844.2|4845.8|4843|4847|4844.2|4845.6|4842.8|40
1609326290000|2020-12-30 11:04:50|||||||||1
1609326300000|2020-12-30 11:05:00|4846|4843.2|4845.6|4842.8|4846|4843.2|4845.6|4842.8|10
1609326310000|2020-12-30 11:05:10|4845.8|4843|4845.6|4842.8|4845.8|4843|4845.6|4842.8|0
1609326320000|2020-12-30 11:05:20|4845|4842.2|4845.6|4842.8|4845.8|4843|4845|4842.2|7
1609326330000|2020-12-30 11:05:30|4845|4842.2|4845.8|4843|4845.8|4843|4844.8|4842|41
1609326340000|2020-12-30 11:05:40|4846|4843.2|4846.3|4843.5|4846.6|4843.8|4846|4843.2|27
1609326350000|2020-12-30 11:05:50|4846.6|4843.8|4846.8|4844|4846.8|4844|4846.6|4843.8|2
1609326360000|2020-12-30 11:06:00|4847|4844.2|4846.8|4844|4847|4844.2|4846.8|4844|2
1609326370000|2020-12-30 11:06:10|4846.5|4843.7|4846|4843.2|4846.6|4843.8|4844.8|4842|31
1609326380000|2020-12-30 11:06:20|4846.3|4843.5|4846.8|4844|4847|4844.2|4846.3|4843.5|7
1609326390000|2020-12-30 11:06:30|4846.6|4843.8|4845.8|4843|4846.6|4843.8|4845.8|4843|10
1609326400000|2020-12-30 11:06:40|4845|4842.2|4845.8|4843|4845.8|4843|4845|4842.2|15
1609326410000|2020-12-30 11:06:50|4846|4843.2|4845.8|4843|4846|4843.2|4845.8|4843|0
1609326430000|2020-12-30 11:07:10|||||||||1
1609326440000|2020-12-30 11:07:20|4846.6|4843.8|4848|4845.2|4848.6|4845.8|4846.6|4843.8|48
1609326450000|2020-12-30 11:07:30|4847.8|4845|4847.8|4845|4848|4845.2|4847.8|4845|6
1609326470000|2020-12-30 11:07:50|4847.5|4844.7|4846.8|4844|4847.8|4845|4846.8|4844|19
1609326480000|2020-12-30 11:08:00|4847|4844.2|4846.8|4844|4847|4844.2|4846.8|4844|3
1609326490000|2020-12-30 11:08:10|4847|4844.2|4847|4844.2|4847|4844.2|4846.8|4844|2
1609326500000|2020-12-30 11:08:20|4846.8|4844|4847.8|4845|4848|4845.2|4846.8|4844|10
1609326510000|2020-12-30 11:08:30|4848|4845.2|4848|4845.2|4848.6|4845.8|4847.8|4845|27
1609326520000|2020-12-30 11:08:40|4847.8|4845|4847.8|4845|4848.3|4845.5|4847.8|4845|16
1609326530000|2020-12-30 11:08:50|4848|4845.2|4847.8|4845|4848|4845.2|4847.8|4845|0
1609326540000|2020-12-30 11:09:00|4847.6|4844.8|4847|4844.2|4848|4845.2|4847|4844.2|9
1609326550000|2020-12-30 11:09:10|4846.8|4844|4847|4844.2|4847|4844.2|4846.6|4843.8|0
1609326560000|2020-12-30 11:09:20|4846.8|4844|4846.8|4844|4847|4844.2|4846.8|4844|0
1609326570000|2020-12-30 11:09:30|4847|4844.2|4846.8|4844|4847|4844.2|4846.8|4844|0
1609326580000|2020-12-30 11:09:40|4847|4844.2|4845.8|4843|4847|4844.2|4845.8|4843|45
1609326590000|2020-12-30 11:09:50|4846|4843.2|4846.6|4843.8|4846.6|4843.8|4846|4843.2|12
1609326600000|2020-12-30 11:10:00|4846.8|4844|4847.6|4844.8|4847.6|4844.8|4846.8|4844|30
1609326610000|2020-12-30 11:10:10|||||||||28
1609326620000|2020-12-30 11:10:20|4847.3|4844.5|4847.6|4844.8|4847.6|4844.8|4846.8|4844|27
1609326630000|2020-12-30 11:10:30|||||||||2
1609326640000|2020-12-30 11:10:40|||||||||1
1609326650000|2020-12-30 11:10:50|4848.2|4845.4|4848.8|4846|4848.8|4846|4848.2|4845.4|8
1609326660000|2020-12-30 11:11:00|4848.6|4845.8|4848|4845.2|4848.6|4845.8|4848|4845.2|11
1609326670000|2020-12-30 11:11:10|4848.6|4845.8|4848|4845.2|4848.6|4845.8|4848|4845.2|9
1609326680000|2020-12-30 11:11:20|4848.6|4845.8|4848.8|4846|4848.8|4846|4848.6|4845.8|8
1609326690000|2020-12-30 11:11:30|4849|4846.2|4848.8|4846|4849|4846.2|4848.8|4846|3
1609326700000|2020-12-30 11:11:40|4849|4846.2|4849.8|4847|4850|4847.2|4849|4846.2|5
1609326710000|2020-12-30 11:11:50|4850|4847.2|4849.8|4847|4850|4847.2|4849.8|4847|5
1609326720000|2020-12-30 11:12:00|4849.6|4846.8|4849.8|4847|4850|4847.2|4849.6|4846.8|6
1609326730000|2020-12-30 11:12:10|4850|4847.2|4849.8|4847|4850|4847.2|4849.8|4847|4
1609326740000|2020-12-30 11:12:20|4850|4847.2|4850|4847.2|4850|4847.2|4849.8|4847|4
1609326750000|2020-12-30 11:12:30|4849.8|4847|4849.8|4847|4849.8|4847|4849|4846.2|26
1609326760000|2020-12-30 11:12:40|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|6
1609326770000|2020-12-30 11:12:50|4849.3|4846.5|4848.8|4846|4849.6|4846.8|4848.8|4846|23
1609326780000|2020-12-30 11:13:00|4849|4846.2|4849.8|4847|4849.8|4847|4849|4846.2|10
1609326790000|2020-12-30 11:13:10|||||||||4
1609326800000|2020-12-30 11:13:20|||||||||4
1609326810000|2020-12-30 11:13:30|||||||||2
1609326820000|2020-12-30 11:13:40|4850|4847.2|4851.8|4849|4853|4850.2|4850|4847.2|210
1609326830000|2020-12-30 11:13:50|4852|4849.2|4851.8|4849|4852.6|4849.8|4851.8|4849|35
1609326840000|2020-12-30 11:14:00|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|3
1609326850000|2020-12-30 11:14:10|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|1
1609326860000|2020-12-30 11:14:20|||||||||1
1609326870000|2020-12-30 11:14:30|4851.3|4848.5|4851.6|4848.8|4851.6|4848.8|4851.3|4848.5|30
1609326880000|2020-12-30 11:14:40|||||||||3
1609326890000|2020-12-30 11:14:50|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.8|4848|7
1609326900000|2020-12-30 11:15:00|4850.6|4847.8|4851.6|4848.8|4851.6|4848.8|4850.6|4847.8|23
1609326910000|2020-12-30 11:15:10|4850.8|4848|4850.8|4848|4851.6|4848.8|4850.6|4847.8|8
1609326920000|2020-12-30 11:15:20|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|11
1609326930000|2020-12-30 11:15:30|||||||||3
1609326940000|2020-12-30 11:15:40|||||||||1
1609326950000|2020-12-30 11:15:50|4851.3|4848.5|4851.6|4848.8|4851.6|4848.8|4850.8|4848|10
1609326960000|2020-12-30 11:16:00|4851.3|4848.5|4852.6|4849.8|4852.6|4849.8|4850.8|4848|35
1609326970000|2020-12-30 11:16:10|||||||||3
1609326980000|2020-12-30 11:16:20|4852.8|4850|4852.8|4850|4852.8|4850|4852.8|4850|2
1609326990000|2020-12-30 11:16:30|4853.6|4850.8|4853.6|4850.8|4854.6|4851.8|4853.6|4850.8|46
1609327000000|2020-12-30 11:16:40|4853|4850.2|4853.6|4850.8|4853.6|4850.8|4853|4850.2|18
1609327010000|2020-12-30 11:16:50|4853|4850.2|4852.6|4849.8|4853|4850.2|4852.6|4849.8|9
1609327020000|2020-12-30 11:17:00|4851.8|4849|4852.6|4849.8|4852.6|4849.8|4851.8|4849|18
1609327040000|2020-12-30 11:17:20|4852|4849.2|4851.8|4849|4852.1|4849.3|4851.8|4849|25
1609327050000|2020-12-30 11:17:30|4852.1|4849.3|4851.6|4848.8|4852.6|4849.8|4851.6|4848.8|18
1609327060000|2020-12-30 11:17:40|||||||||3
1609327070000|2020-12-30 11:17:50|4850.8|4848|4851.6|4848.8|4851.6|4848.8|4850.8|4848|36
1609327080000|2020-12-30 11:18:00|4852.6|4849.8|4851.8|4849|4852.6|4849.8|4851.6|4848.8|20
1609327090000|2020-12-30 11:18:10|4852.4|4849.6|4852.8|4850|4853.6|4850.8|4852.4|4849.6|23
1609327100000|2020-12-30 11:18:20|4853.1|4850.3|4853.6|4850.8|4853.6|4850.8|4853.1|4850.3|1
1609327110000|2020-12-30 11:18:30|4852.8|4850|4852.8|4850|4853.6|4850.8|4852.6|4849.8|20
1609327120000|2020-12-30 11:18:40|4853.1|4850.3|4852.6|4849.8|4853.1|4850.3|4852.6|4849.8|10
1609327140000|2020-12-30 11:19:00|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4850.8|4848|50
1609327150000|2020-12-30 11:19:10|||||||||5
1609327160000|2020-12-30 11:19:20|4851.8|4849|4851.8|4849|4852.3|4849.5|4851.8|4849|7
1609327170000|2020-12-30 11:19:30|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|4851.6|4848.8|1
1609327180000|2020-12-30 11:19:40|4851.2|4848.4|4850.8|4848|4851.6|4848.8|4850.8|4848|18
1609327190000|2020-12-30 11:19:50|4851.1|4848.3|4851.6|4848.8|4851.6|4848.8|4850.8|4848|22
1609327200000|2020-12-30 11:20:00|4851.1|4848.3|4851.8|4849|4851.8|4849|4850.8|4848|20
1609327210000|2020-12-30 11:20:10|4851.6|4848.8|4851.6|4848.8|4851.8|4849|4851.6|4848.8|4
1609327220000|2020-12-30 11:20:20|||||||||3
1609327230000|2020-12-30 11:20:30|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|5
1609327240000|2020-12-30 11:20:40|4850.8|4848|4851.1|4848.3|4851.6|4848.8|4850.8|4848|6
1609327250000|2020-12-30 11:20:50|4850.8|4848|4850.6|4847.8|4850.8|4848|4850.6|4847.8|5
1609327260000|2020-12-30 11:21:00|||||||||11
1609327270000|2020-12-30 11:21:10|4849.8|4847|4849.6|4846.8|4849.8|4847|4849|4846.2|36
1609327280000|2020-12-30 11:21:20|4848.8|4846|4849.6|4846.8|4849.8|4847|4848.8|4846|53
1609327290000|2020-12-30 11:21:30|4849.1|4846.3|4849.6|4846.8|4849.6|4846.8|4848.8|4846|6
1609327300000|2020-12-30 11:21:40|4849.3|4846.5|4849.6|4846.8|4849.6|4846.8|4848.8|4846|18
1609327310000|2020-12-30 11:21:50|4849|4846.2|4848.8|4846|4849.6|4846.8|4848.8|4846|7
1609327320000|2020-12-30 11:22:00|4848.6|4845.8|4848.6|4845.8|4849|4846.2|4848.6|4845.8|19
1609327330000|2020-12-30 11:22:10|||||||||3
1609327340000|2020-12-30 11:22:20|4848.8|4846|4848.6|4845.8|4848.8|4846|4848.6|4845.8|6
1609327350000|2020-12-30 11:22:30|||||||||1
1609327360000|2020-12-30 11:22:40|4848.3|4845.5|4848.8|4846|4848.8|4846|4848.3|4845.5|16
1609327370000|2020-12-30 11:22:50|4848.6|4845.8|4848.6|4845.8|4848.8|4846|4848.6|4845.8|26
1609327380000|2020-12-30 11:23:00|4848.8|4846|4848.6|4845.8|4848.8|4846|4848.6|4845.8|7
1609327390000|2020-12-30 11:23:10|4848.3|4845.5|4847.6|4844.8|4848.3|4845.5|4847.6|4844.8|7
1609327400000|2020-12-30 11:23:20|4847.8|4845|4847.6|4844.8|4847.8|4845|4846.8|4844|26
1609327410000|2020-12-30 11:23:30|4847|4844.2|4848.6|4845.8|4848.6|4845.8|4846.8|4844|32
1609327420000|2020-12-30 11:23:40|4848.8|4846|4848.6|4845.8|4848.8|4846|4847.8|4845|10
1609327430000|2020-12-30 11:23:50|4848.3|4845.5|4847.8|4845|4848.3|4845.5|4847.6|4844.8|2
1609327440000|2020-12-30 11:24:00|4847.6|4844.8|4846.8|4844|4847.8|4845|4846.8|4844|5
1609327450000|2020-12-30 11:24:10|4846.6|4843.8|4846.6|4843.8|4846.8|4844|4846.6|4843.8|4
1609327460000|2020-12-30 11:24:20|4846.8|4844|4847.6|4844.8|4847.6|4844.8|4846.8|4844|25
1609327470000|2020-12-30 11:24:30|||||||||4
1609327480000|2020-12-30 11:24:40|4847.3|4844.5|4846.6|4843.8|4847.3|4844.5|4846.6|4843.8|5
1609327490000|2020-12-30 11:24:50|4846.8|4844|4847|4844.2|4847.6|4844.8|4846.6|4843.8|15
1609327500000|2020-12-30 11:25:00|4846.8|4844|4847.6|4844.8|4847.6|4844.8|4846.8|4844|5
1609327510000|2020-12-30 11:25:10|4847.8|4845|4847.8|4845|4847.8|4845|4847.6|4844.8|0
1609327520000|2020-12-30 11:25:20|||||||||1
1609327530000|2020-12-30 11:25:30|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|0
1609327540000|2020-12-30 11:25:40|4848|4845.2|4848.6|4845.8|4848.6|4845.8|4848|4845.2|5
1609327550000|2020-12-30 11:25:50|||||||||1
1609327560000|2020-12-30 11:26:00|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|5
1609327570000|2020-12-30 11:26:10|4849.4|4846.6|4849.6|4846.8|4849.8|4847|4849.4|4846.6|20
1609327580000|2020-12-30 11:26:20|4849.4|4846.6|4849.1|4846.3|4849.4|4846.6|4849.1|4846.3|12
1609327590000|2020-12-30 11:26:30|4848.8|4846|4849.6|4846.8|4849.6|4846.8|4848.8|4846|3
1609327600000|2020-12-30 11:26:40|||||||||3
1609327610000|2020-12-30 11:26:50|||||||||4
1609327620000|2020-12-30 11:27:00|4850.6|4847.8|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|23
1609327630000|2020-12-30 11:27:10|||||||||3
1609327640000|2020-12-30 11:27:20|||||||||1
1609327650000|2020-12-30 11:27:30|||||||||1
1609327660000|2020-12-30 11:27:40|4850.3|4847.5|4849.1|4846.3|4850.3|4847.5|4848.8|4846|48
1609327670000|2020-12-30 11:27:50|4848.8|4846|4848.6|4845.8|4848.8|4846|4847.6|4844.8|41
1609327680000|2020-12-30 11:28:00|4848.3|4845.5|4848.6|4845.8|4848.8|4846|4847.6|4844.8|29
1609327690000|2020-12-30 11:28:10|4848.2|4845.4|4847.6|4844.8|4848.2|4845.4|4847.6|4844.8|14
1609327700000|2020-12-30 11:28:20|||||||||1
1609327710000|2020-12-30 11:28:30|||||||||1
1609327720000|2020-12-30 11:28:40|4847.3|4844.5|4846.8|4844|4847.6|4844.8|4846.8|4844|40
1609327730000|2020-12-30 11:28:50|4846.6|4843.8|4847.6|4844.8|4847.6|4844.8|4846.6|4843.8|17
1609327740000|2020-12-30 11:29:00|4847|4844.2|4847.1|4844.3|4847.6|4844.8|4846.6|4843.8|11
1609327750000|2020-12-30 11:29:10|4846.8|4844|4846.8|4844|4847.6|4844.8|4846.6|4843.8|13
1609327760000|2020-12-30 11:29:20|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|19
1609327770000|2020-12-30 11:29:30|4845.3|4842.5|4844.6|4841.8|4845.3|4842.5|4844.6|4841.8|18
1609327780000|2020-12-30 11:29:40|4844.8|4842|4844.6|4841.8|4845.6|4842.8|4842.6|4839.8|101
1609327790000|2020-12-30 11:29:50|4843.8|4841|4842.6|4839.8|4844.8|4842|4842.6|4839.8|91
1609327800000|2020-12-30 11:30:00|4842.8|4840|4844.8|4842|4845|4842.2|4842.6|4839.8|61
1609327810000|2020-12-30 11:30:10|4845|4842.2|4844.8|4842|4845|4842.2|4844.6|4841.8|3
1609327820000|2020-12-30 11:30:20|4845|4842.2|4844|4841.2|4845.6|4842.8|4844|4841.2|29
1609327830000|2020-12-30 11:30:30|4843.8|4841|4843.8|4841|4844.6|4841.8|4843.8|4841|34
1609327840000|2020-12-30 11:30:40|4844.6|4841.8|4844.8|4842|4844.8|4842|4844.6|4841.8|6
1609327850000|2020-12-30 11:30:50|4845|4842.2|4845.8|4843|4845.8|4843|4844.8|4842|17
1609327860000|2020-12-30 11:31:00|4846.3|4843.5|4846.6|4843.8|4846.6|4843.8|4846.3|4843.5|15
1609327870000|2020-12-30 11:31:10|4846.8|4844|4845.8|4843|4846.8|4844|4845.8|4843|13
1609327880000|2020-12-30 11:31:20|4846.4|4843.6|4845.8|4843|4846.8|4844|4845.8|4843|19
1609327890000|2020-12-30 11:31:30|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|0
1609327900000|2020-12-30 11:31:40|4845.8|4843|4846.6|4843.8|4846.6|4843.8|4845.6|4842.8|3
1609327910000|2020-12-30 11:31:50|4846|4843.2|4845.8|4843|4846|4843.2|4845.8|4843|1
1609327920000|2020-12-30 11:32:00|4845.6|4842.8|4845.8|4843|4846.4|4843.6|4845.6|4842.8|9
1609327930000|2020-12-30 11:32:10|4845.6|4842.8|4844.8|4842|4845.6|4842.8|4844.8|4842|11
1609327940000|2020-12-30 11:32:20|||||||||1
1609327950000|2020-12-30 11:32:30|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|2
1609327960000|2020-12-30 11:32:40|4844.8|4842|4844.8|4842|4844.8|4842|4844.8|4842|1
1609327970000|2020-12-30 11:32:50|4845.4|4842.6|4844.6|4841.8|4845.4|4842.6|4844.6|4841.8|10
1609327980000|2020-12-30 11:33:00|4844.8|4842|4844.8|4842|4844.8|4842|4844|4841.2|24
1609327990000|2020-12-30 11:33:10|4845|4842.2|4845.8|4843|4845.8|4843|4845|4842.2|11
1609328000000|2020-12-30 11:33:20|4845.6|4842.8|4845.8|4843|4846.6|4843.8|4845.6|4842.8|13
1609328010000|2020-12-30 11:33:30|4845.6|4842.8|4844.8|4842|4845.8|4843|4844.8|4842|6
1609328020000|2020-12-30 11:33:40|4844.6|4841.8|4845.8|4843|4846.6|4843.8|4844|4841.2|44
1609328030000|2020-12-30 11:33:50|4846.1|4843.3|4849.6|4846.8|4849.6|4846.8|4846.1|4843.3|103
1609328040000|2020-12-30 11:34:00|4849.8|4847|4849.8|4847|4849.8|4847|4849.8|4847|8
1609328050000|2020-12-30 11:34:10|4849.6|4846.8|4850.6|4847.8|4850.8|4848|4849.6|4846.8|11
1609328060000|2020-12-30 11:34:20|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|1
1609328070000|2020-12-30 11:34:30|||||||||4
1609328080000|2020-12-30 11:34:40|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|0
1609328090000|2020-12-30 11:34:50|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|2
1609328100000|2020-12-30 11:35:00|4850.6|4847.8|4851.6|4848.8|4851.8|4849|4850.6|4847.8|20
1609328110000|2020-12-30 11:35:10|4851.8|4849|4851.6|4848.8|4851.8|4849|4851.6|4848.8|1
1609328120000|2020-12-30 11:35:20|4851|4848.2|4851.6|4848.8|4851.6|4848.8|4850.8|4848|16
1609328130000|2020-12-30 11:35:30|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.8|4848|9
1609328140000|2020-12-30 11:35:40|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|16
1609328150000|2020-12-30 11:35:50|||||||||2
1609328160000|2020-12-30 11:36:00|4850.8|4848|4850.8|4848|4851|4848.2|4850.6|4847.8|5
1609328170000|2020-12-30 11:36:10|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4849.8|4847|11
1609328180000|2020-12-30 11:36:20|||||||||1
1609328190000|2020-12-30 11:36:30|4849.8|4847|4849.8|4847|4849.8|4847|4849.8|4847|8
1609328200000|2020-12-30 11:36:40|4849.6|4846.8|4849.8|4847|4849.8|4847|4849.6|4846.8|0
1609328220000|2020-12-30 11:37:00|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|0
1609328230000|2020-12-30 11:37:10|4849|4846.2|4849.6|4846.8|4849.6|4846.8|4848.8|4846|5
1609328240000|2020-12-30 11:37:20|||||||||1
1609328250000|2020-12-30 11:37:30|4848.8|4846|4849.6|4846.8|4849.6|4846.8|4848.8|4846|4
1609328260000|2020-12-30 11:37:40|4849.3|4846.5|4848.8|4846|4849.6|4846.8|4848.8|4846|2
1609328280000|2020-12-30 11:38:00|4849.1|4846.3|4849.6|4846.8|4849.6|4846.8|4849.1|4846.3|7
1609328290000|2020-12-30 11:38:10|4849.1|4846.3|4849.6|4846.8|4849.6|4846.8|4848.8|4846|5
1609328300000|2020-12-30 11:38:20|4849|4846.2|4848.6|4845.8|4849|4846.2|4847.6|4844.8|39
1609328310000|2020-12-30 11:38:30|4848.4|4845.6|4847.8|4845|4848.4|4845.6|4847.6|4844.8|5
1609328320000|2020-12-30 11:38:40|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|4847.3|4844.5|2
1609328330000|2020-12-30 11:38:50|||||||||1
1609328340000|2020-12-30 11:39:00|4847.8|4845|4847.6|4844.8|4847.8|4845|4847.6|4844.8|1
1609328350000|2020-12-30 11:39:10|4847.8|4845|4847.6|4844.8|4847.8|4845|4847.6|4844.8|0
1609328360000|2020-12-30 11:39:20|4847.8|4845|4847.6|4844.8|4847.8|4845|4847.6|4844.8|4
1609328370000|2020-12-30 11:39:30|4846.8|4844|4846.8|4844|4847.6|4844.8|4846.8|4844|21
1609328380000|2020-12-30 11:39:40|4847|4844.2|4846.8|4844|4847|4844.2|4846.8|4844|1
1609328390000|2020-12-30 11:39:50|4847|4844.2|4846.8|4844|4847|4844.2|4846.8|4844|1
1609328400000|2020-12-30 11:40:00|||||||||1
1609328410000|2020-12-30 11:40:10|4847|4844.2|4847|4844.2|4847.8|4845|4846.8|4844|9
1609328420000|2020-12-30 11:40:20|4846.8|4844|4847.6|4844.8|4847.6|4844.8|4846.8|4844|2
1609328430000|2020-12-30 11:40:30|4847.8|4845|4847.6|4844.8|4847.8|4845|4847.6|4844.8|0
1609328440000|2020-12-30 11:40:40|4847.3|4844.5|4847.6|4844.8|4847.6|4844.8|4846.8|4844|12
1609328450000|2020-12-30 11:40:50|4847.3|4844.5|4846.8|4844|4847.3|4844.5|4846.8|4844|1
1609328460000|2020-12-30 11:41:00|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|0
1609328470000|2020-12-30 11:41:10|4848.3|4845.5|4848.8|4846|4848.8|4846|4848.3|4845.5|12
1609328490000|2020-12-30 11:41:30|4848.2|4845.4|4846.6|4843.8|4848.2|4845.4|4845.8|4843|22
1609328500000|2020-12-30 11:41:40|4846.8|4844|4846.6|4843.8|4846.8|4844|4845.8|4843|13
1609328510000|2020-12-30 11:41:50|||||||||3
1609328520000|2020-12-30 11:42:00|4847|4844.2|4846|4843.2|4847|4844.2|4845.8|4843|38
1609328530000|2020-12-30 11:42:10|4846.3|4843.5|4846.3|4843.5|4846.6|4843.8|4845.8|4843|15
1609328540000|2020-12-30 11:42:20|4846.6|4843.8|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|3
1609328550000|2020-12-30 11:42:30|4845.8|4843|4845.6|4842.8|4846.6|4843.8|4845.6|4842.8|26
1609328560000|2020-12-30 11:42:40|4845.8|4843|4845.8|4843|4845.8|4843|4845.8|4843|3
1609328580000|2020-12-30 11:43:00|4846|4843.2|4845.8|4843|4846.6|4843.8|4845.8|4843|4
1609328590000|2020-12-30 11:43:10|4846|4843.2|4845.8|4843|4846.6|4843.8|4845.8|4843|4
1609328600000|2020-12-30 11:43:20|4846|4843.2|4845.8|4843|4846.3|4843.5|4845.8|4843|2
1609328610000|2020-12-30 11:43:30|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|1
1609328620000|2020-12-30 11:43:40|4845.8|4843|4845.8|4843|4845.8|4843|4845.8|4843|1
1609328630000|2020-12-30 11:43:50|4845.6|4842.8|4845.8|4843|4846|4843.2|4845.6|4842.8|2
1609328640000|2020-12-30 11:44:00|4846|4843.2|4845.6|4842.8|4846|4843.2|4845.6|4842.8|2
1609328650000|2020-12-30 11:44:10|4845.8|4843|4845.6|4842.8|4845.8|4843|4845.6|4842.8|4
1609328660000|2020-12-30 11:44:20|4845.8|4843|4845.8|4843|4846.6|4843.8|4845.8|4843|12
1609328670000|2020-12-30 11:44:30|4846.1|4843.3|4846.8|4844|4846.8|4844|4845.8|4843|8
1609328680000|2020-12-30 11:44:40|4846.6|4843.8|4846.8|4844|4846.8|4844|4846.6|4843.8|1
1609328690000|2020-12-30 11:44:50|4847|4844.2|4847|4844.2|4847|4844.2|4847|4844.2|5
1609328700000|2020-12-30 11:45:00|4847.3|4844.5|4847.8|4845|4847.8|4845|4847|4844.2|18
1609328710000|2020-12-30 11:45:10|4847.6|4844.8|4846.8|4844|4847.6|4844.8|4846.8|4844|7
1609328720000|2020-12-30 11:45:20|4847|4844.2|4848.8|4846|4848.8|4846|4847|4844.2|18
1609328730000|2020-12-30 11:45:30|4849.3|4846.5|4849.8|4847|4850.6|4847.8|4849.3|4846.5|13
1609328740000|2020-12-30 11:45:40|4850|4847.2|4850.8|4848|4850.8|4848|4849.6|4846.8|23
1609328750000|2020-12-30 11:45:50|4851.1|4848.3|4849.6|4846.8|4851.6|4848.8|4848.8|4846|49
1609328760000|2020-12-30 11:46:00|4849.8|4847|4851.6|4848.8|4851.6|4848.8|4849.8|4847|81
1609328770000|2020-12-30 11:46:10|4850.6|4847.8|4849.8|4847|4850.8|4848|4849.8|4847|23
1609328780000|2020-12-30 11:46:20|4850.3|4847.5|4853.6|4850.8|4853.6|4850.8|4850.3|4847.5|70
1609328790000|2020-12-30 11:46:30|4853|4850.2|4853.8|4851|4853.8|4851|4853|4850.2|44
1609328800000|2020-12-30 11:46:40|4854|4851.2|4853|4850.2|4854|4851.2|4852.8|4850|47
1609328810000|2020-12-30 11:46:50|4852.8|4850|4852.8|4850|4853|4850.2|4852.6|4849.8|5
1609328820000|2020-12-30 11:47:00|4852.6|4849.8|4851.8|4849|4852.6|4849.8|4851.8|4849|26
1609328830000|2020-12-30 11:47:10|4851.6|4848.8|4851.6|4848.8|4852|4849.2|4851|4848.2|9
1609328840000|2020-12-30 11:47:20|4851.8|4849|4851.6|4848.8|4851.8|4849|4850.8|4848|6
1609328850000|2020-12-30 11:47:30|4851.3|4848.5|4850.3|4847.5|4851.3|4848.5|4850|4847.2|14
1609328860000|2020-12-30 11:47:40|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.3|4847.5|3
1609328880000|2020-12-30 11:48:00|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|0
1609328890000|2020-12-30 11:48:10|4850.6|4847.8|4851|4848.2|4851.1|4848.3|4850.6|4847.8|15
1609328900000|2020-12-30 11:48:20|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|2
1609328910000|2020-12-30 11:48:30|4852|4849.2|4851.6|4848.8|4852.6|4849.8|4851.3|4848.5|83
1609328920000|2020-12-30 11:48:40|4851.3|4848.5|4850.8|4848|4851.6|4848.8|4850.8|4848|13
1609328940000|2020-12-30 11:49:00|4850.6|4847.8|4851|4848.2|4851.6|4848.8|4850.6|4847.8|8
1609328950000|2020-12-30 11:49:10|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|0
1609328960000|2020-12-30 11:49:20|||||||||1
1609328980000|2020-12-30 11:49:40|4849.8|4847|4849.8|4847|4849.8|4847|4849.6|4846.8|3
1609328990000|2020-12-30 11:49:50|4849.6|4846.8|4849|4846.2|4849.6|4846.8|4849|4846.2|7
1609329000000|2020-12-30 11:50:00|4849.3|4846.5|4849.8|4847|4849.8|4847|4849|4846.2|20
1609329010000|2020-12-30 11:50:10|4850.4|4847.6|4849|4846.2|4850.4|4847.6|4848.8|4846|51
1609329020000|2020-12-30 11:50:20|4849.3|4846.5|4849.8|4847|4849.8|4847|4849|4846.2|2
1609329030000|2020-12-30 11:50:30|4850|4847.2|4850|4847.2|4850|4847.2|4850|4847.2|2
1609329040000|2020-12-30 11:50:40|4849.8|4847|4851|4848.2|4851|4848.2|4849.8|4847|8
1609329050000|2020-12-30 11:50:50|4851.3|4848.5|4851|4848.2|4851.3|4848.5|4851|4848.2|7
1609329070000|2020-12-30 11:51:10|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|13
1609329080000|2020-12-30 11:51:20|||||||||3
1609329090000|2020-12-30 11:51:30|||||||||1
1609329100000|2020-12-30 11:51:40|||||||||2
1609329110000|2020-12-30 11:51:50|4851.6|4848.8|4851|4848.2|4851.6|4848.8|4850.8|4848|9
1609329120000|2020-12-30 11:52:00|4850.8|4848|4851|4848.2|4851|4848.2|4850.8|4848|2
1609329130000|2020-12-30 11:52:10|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|17
1609329140000|2020-12-30 11:52:20|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|24
1609329150000|2020-12-30 11:52:30|4851|4848.2|4852.6|4849.8|4852.8|4850|4851|4848.2|16
1609329160000|2020-12-30 11:52:40|4852|4849.2|4852.8|4850|4852.8|4850|4852|4849.2|9
1609329170000|2020-12-30 11:52:50|4853.6|4850.8|4852.8|4850|4853.6|4850.8|4852.6|4849.8|12
1609329180000|2020-12-30 11:53:00|4853|4850.2|4853.6|4850.8|4853.8|4851|4852.8|4850|46
1609329190000|2020-12-30 11:53:10|4853.8|4851|4853.8|4851|4854.3|4851.5|4853.8|4851|6
1609329200000|2020-12-30 11:53:20|4853.6|4850.8|4853.6|4850.8|4853.8|4851|4853.6|4850.8|7
1609329210000|2020-12-30 11:53:30|4853.8|4851|4853.8|4851|4853.8|4851|4853.8|4851|8
1609329220000|2020-12-30 11:53:40|4853.6|4850.8|4853.8|4851|4853.8|4851|4853.6|4850.8|2
1609329230000|2020-12-30 11:53:50|4854.1|4851.3|4854.6|4851.8|4854.6|4851.8|4853.8|4851|37
1609329240000|2020-12-30 11:54:00|4854.3|4851.5|4853.6|4850.8|4854.6|4851.8|4853.6|4850.8|45
1609329250000|2020-12-30 11:54:10|4853.8|4851|4850.8|4848|4853.8|4851|4850.6|4847.8|37
1609329260000|2020-12-30 11:54:20|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|4
1609329270000|2020-12-30 11:54:30|4851.4|4848.6|4850.6|4847.8|4851.6|4848.8|4850.6|4847.8|12
1609329280000|2020-12-30 11:54:40|4850.3|4847.5|4850.6|4847.8|4850.6|4847.8|4850.3|4847.5|7
1609329290000|2020-12-30 11:54:50|4850.3|4847.5|4850.3|4847.5|4850.6|4847.8|4850.3|4847.5|13
1609329300000|2020-12-30 11:55:00|4850.6|4847.8|4851.3|4848.5|4851.6|4848.8|4850.3|4847.5|16
1609329310000|2020-12-30 11:55:10|4851.6|4848.8|4851.8|4849|4851.8|4849|4850.6|4847.8|22
1609329320000|2020-12-30 11:55:20|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|1
1609329330000|2020-12-30 11:55:30|4851.6|4848.8|4851.6|4848.8|4851.8|4849|4851.6|4848.8|0
1609329350000|2020-12-30 11:55:50|4851.8|4849|4851.6|4848.8|4851.8|4849|4851.6|4848.8|0
1609329360000|2020-12-30 11:56:00|4851.8|4849|4852.3|4849.5|4852.3|4849.5|4851.6|4848.8|18
1609329370000|2020-12-30 11:56:10|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|4851.8|4849|11
1609329380000|2020-12-30 11:56:20|||||||||3
1609329390000|2020-12-30 11:56:30|4851.8|4849|4851.6|4848.8|4851.8|4849|4850.8|4848|15
1609329400000|2020-12-30 11:56:40|4850.8|4848|4850.8|4848|4850.8|4848|4850.6|4847.8|2
1609329410000|2020-12-30 11:56:50|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.6|4847.8|0
1609329420000|2020-12-30 11:57:00|4850|4847.2|4849.8|4847|4850.3|4847.5|4849.6|4846.8|14
1609329430000|2020-12-30 11:57:10|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849|4846.2|13
1609329440000|2020-12-30 11:57:20|4849|4846.2|4848.6|4845.8|4849|4846.2|4847.8|4845|36
1609329450000|2020-12-30 11:57:30|4848|4845.2|4849.6|4846.8|4849.6|4846.8|4848|4845.2|11
1609329460000|2020-12-30 11:57:40|4849.4|4846.6|4848.8|4846|4849.4|4846.6|4848.8|4846|4
1609329470000|2020-12-30 11:57:50|||||||||3
1609329480000|2020-12-30 11:58:00|4848.6|4845.8|4850.8|4848|4850.8|4848|4848.6|4845.8|19
1609329490000|2020-12-30 11:58:10|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|0
1609329500000|2020-12-30 11:58:20|4851|4848.2|4851|4848.2|4851|4848.2|4851|4848.2|11
1609329510000|2020-12-30 11:58:30|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|0
1609329520000|2020-12-30 11:58:40|4851|4848.2|4851.6|4848.8|4851.6|4848.8|4851|4848.2|15
1609329530000|2020-12-30 11:58:50|||||||||4
1609329540000|2020-12-30 11:59:00|4852|4849.2|4851.6|4848.8|4852|4849.2|4851.6|4848.8|3
1609329550000|2020-12-30 11:59:10|4851.8|4849|4851.8|4849|4851.8|4849|4851.8|4849|2
1609329560000|2020-12-30 11:59:20|||||||||3
1609329570000|2020-12-30 11:59:30|4851.6|4848.8|4851.8|4849|4851.8|4849|4850.8|4848|18
1609329580000|2020-12-30 11:59:40|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|0
1609329590000|2020-12-30 11:59:50|4852|4849.2|4852.6|4849.8|4852.6|4849.8|4851.8|4849|16
1609329600000|2020-12-30 12:00:00|4851.8|4849|4851.8|4849|4852.1|4849.3|4851.8|4849|16
1609329610000|2020-12-30 12:00:10|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|2
1609329620000|2020-12-30 12:00:20|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|4851.8|4849|8
1609329630000|2020-12-30 12:00:30|4851.8|4849|4851.6|4848.8|4851.8|4849|4851.6|4848.8|2
1609329640000|2020-12-30 12:00:40|4850.8|4848|4851.6|4848.8|4851.6|4848.8|4850.8|4848|16
1609329660000|2020-12-30 12:01:00|4851.8|4849|4851.6|4848.8|4851.8|4849|4850.6|4847.8|25
1609329670000|2020-12-30 12:01:10|4851.1|4848.3|4850.8|4848|4851.6|4848.8|4850.8|4848|5
1609329680000|2020-12-30 12:01:20|4851.1|4848.3|4850.6|4847.8|4851.1|4848.3|4850.6|4847.8|1
1609329690000|2020-12-30 12:01:30|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|5
1609329700000|2020-12-30 12:01:40|4850.2|4847.4|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|29
1609329710000|2020-12-30 12:01:50|4850.4|4847.6|4849.8|4847|4850.6|4847.8|4849.6|4846.8|5
1609329720000|2020-12-30 12:02:00|4849.6|4846.8|4849.8|4847|4849.8|4847|4849.6|4846.8|1
1609329730000|2020-12-30 12:02:10|4849.6|4846.8|4849.8|4847|4850.6|4847.8|4849.6|4846.8|19
1609329740000|2020-12-30 12:02:20|4850.6|4847.8|4851.6|4848.8|4851.8|4849|4849.8|4847|32
1609329750000|2020-12-30 12:02:30|4851.8|4849|4851.8|4849|4851.8|4849|4851.6|4848.8|3
1609329760000|2020-12-30 12:02:40|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|3
1609329770000|2020-12-30 12:02:50|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|14
1609329780000|2020-12-30 12:03:00|4850.6|4847.8|4851.6|4848.8|4851.6|4848.8|4849.8|4847|15
1609329790000|2020-12-30 12:03:10|4851.8|4849|4851.6|4848.8|4851.8|4849|4851.6|4848.8|0
1609329800000|2020-12-30 12:03:20|4851.8|4849|4849.8|4847|4851.8|4849|4849.6|4846.8|14
1609329810000|2020-12-30 12:03:30|4850.3|4847.5|4850.1|4847.3|4850.6|4847.8|4849.8|4847|9
1609329820000|2020-12-30 12:03:40|4849.8|4847|4849.8|4847|4850.6|4847.8|4849.8|4847|2
1609329830000|2020-12-30 12:03:50|4850.6|4847.8|4849.8|4847|4850.6|4847.8|4849.8|4847|14
1609329840000|2020-12-30 12:04:00|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4848.8|4846|30
1609329860000|2020-12-30 12:04:20|4849.8|4847|4849.8|4847|4850.6|4847.8|4849.6|4846.8|8
1609329870000|2020-12-30 12:04:30|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|0
1609329900000|2020-12-30 12:05:00|4849.4|4846.6|4849.6|4846.8|4849.8|4847|4848.8|4846|26
1609329910000|2020-12-30 12:05:10|4849.8|4847|4849.8|4847|4849.8|4847|4849.6|4846.8|0
1609329930000|2020-12-30 12:05:30|4849.6|4846.8|4849.6|4846.8|4849.8|4847|4849.6|4846.8|1
1609329940000|2020-12-30 12:05:40|4849.8|4847|4850.6|4847.8|4851|4848.2|4849.6|4846.8|18
1609329950000|2020-12-30 12:05:50|4850|4847.2|4850.6|4847.8|4850.6|4847.8|4850|4847.2|13
1609329960000|2020-12-30 12:06:00|4849.8|4847|4849.8|4847|4849.8|4847|4849.8|4847|5
1609329970000|2020-12-30 12:06:10|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|8
1609329980000|2020-12-30 12:06:20|4850.1|4847.3|4849.8|4847|4850.1|4847.3|4849.6|4846.8|5
1609329990000|2020-12-30 12:06:30|4849.6|4846.8|4849.6|4846.8|4849.8|4847|4849.6|4846.8|3
1609330000000|2020-12-30 12:06:40|4850.4|4847.6|4850.6|4847.8|4850.6|4847.8|4850|4847.2|8
1609330010000|2020-12-30 12:06:50|4850|4847.2|4849.8|4847|4850|4847.2|4849.8|4847|4
1609330020000|2020-12-30 12:07:00|4849.6|4846.8|4849.8|4847|4849.8|4847|4849.6|4846.8|0
1609330030000|2020-12-30 12:07:10|4850.4|4847.6|4849.8|4847|4850.6|4847.8|4849.8|4847|10
1609330040000|2020-12-30 12:07:20|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|3
1609330050000|2020-12-30 12:07:30|4850.1|4847.3|4850.8|4848|4851|4848.2|4849.8|4847|10
1609330060000|2020-12-30 12:07:40|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|0
1609330070000|2020-12-30 12:07:50|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|4853.3|4850.5|97
1609330080000|2020-12-30 12:08:00|4853.6|4850.8|4854.8|4852|4855|4852.2|4853|4850.2|53
1609330090000|2020-12-30 12:08:10|4855|4852.2|4854.8|4852|4855|4852.2|4854.6|4851.8|22
1609330100000|2020-12-30 12:08:20|4854.6|4851.8|4853.6|4850.8|4854.8|4852|4853.6|4850.8|24
1609330110000|2020-12-30 12:08:30|4853.3|4850.5|4852.8|4850|4853.3|4850.5|4852.8|4850|11
1609330120000|2020-12-30 12:08:40|4853|4850.2|4852.8|4850|4853.8|4851|4852.8|4850|17
1609330140000|2020-12-30 12:09:00|4853.8|4851|4854.6|4851.8|4854.6|4851.8|4853.8|4851|28
1609330150000|2020-12-30 12:09:10|4854.8|4852|4854.6|4851.8|4854.8|4852|4854.6|4851.8|6
1609330160000|2020-12-30 12:09:20|4854|4851.2|4852.6|4849.8|4854|4851.2|4852.6|4849.8|25
1609330170000|2020-12-30 12:09:30|4852.8|4850|4852.8|4850|4853.6|4850.8|4852.8|4850|16
1609330180000|2020-12-30 12:09:40|4853|4850.2|4852.8|4850|4853.6|4850.8|4852.8|4850|6
1609330190000|2020-12-30 12:09:50|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|4852.6|4849.8|1
1609330200000|2020-12-30 12:10:00|4852.8|4850|4852.8|4850|4853.6|4850.8|4852.6|4849.8|9
1609330210000|2020-12-30 12:10:10|4852.6|4849.8|4851.6|4848.8|4852.6|4849.8|4850.8|4848|12
1609330220000|2020-12-30 12:10:20|4851.8|4849|4851.8|4849|4851.8|4849|4851.6|4848.8|1
1609330230000|2020-12-30 12:10:30|4852|4849.2|4852.8|4850|4852.8|4850|4852|4849.2|18
1609330240000|2020-12-30 12:10:40|4852.6|4849.8|4851.8|4849|4852.6|4849.8|4851.6|4848.8|5
1609330250000|2020-12-30 12:10:50|4852.3|4849.5|4850.8|4848|4852.3|4849.5|4850.8|4848|24
1609330260000|2020-12-30 12:11:00|||||||||8
1609330270000|2020-12-30 12:11:10|4850.6|4847.8|4851.1|4848.3|4851.6|4848.8|4850|4847.2|49
1609330280000|2020-12-30 12:11:20|4850.8|4848|4851.8|4849|4851.8|4849|4850.8|4848|20
1609330300000|2020-12-30 12:11:40|4852|4849.2|4851.8|4849|4852|4849.2|4851.8|4849|4
1609330310000|2020-12-30 12:11:50|||||||||1
1609330340000|2020-12-30 12:12:20|||||||||1
1609330350000|2020-12-30 12:12:30|4852.1|4849.3|4851.8|4849|4852.1|4849.3|4851.8|4849|15
1609330360000|2020-12-30 12:12:40|||||||||1
1609330370000|2020-12-30 12:12:50|4851.6|4848.8|4851.8|4849|4851.8|4849|4851.6|4848.8|1
1609330380000|2020-12-30 12:13:00|4851.6|4848.8|4851.8|4849|4852.6|4849.8|4851.6|4848.8|7
1609330390000|2020-12-30 12:13:10|4852|4849.2|4852.6|4849.8|4852.6|4849.8|4852|4849.2|7
1609330400000|2020-12-30 12:13:20|||||||||2
1609330410000|2020-12-30 12:13:30|4852.3|4849.5|4850.8|4848|4852.3|4849.5|4850.8|4848|12
1609330420000|2020-12-30 12:13:40|4850.6|4847.8|4849.8|4847|4850.6|4847.8|4849.6|4846.8|10
1609330430000|2020-12-30 12:13:50|||||||||1
1609330440000|2020-12-30 12:14:00|4850|4847.2|4851.6|4848.8|4851.6|4848.8|4850|4847.2|11
1609330450000|2020-12-30 12:14:10|4851.8|4849|4850.6|4847.8|4851.8|4849|4850.6|4847.8|6
1609330460000|2020-12-30 12:14:20|4850.8|4848|4849.8|4847|4850.8|4848|4849.8|4847|4
1609330470000|2020-12-30 12:14:30|4850.1|4847.3|4849.3|4846.5|4850.1|4847.3|4848.8|4846|7
1609330480000|2020-12-30 12:14:40|4849.1|4846.3|4849.8|4847|4850|4847.2|4849.1|4846.3|2
1609330490000|2020-12-30 12:14:50|4849.6|4846.8|4849.6|4846.8|4849.8|4847|4849.6|4846.8|0
1609330500000|2020-12-30 12:15:00|4850.2|4847.4|4849.8|4847|4850.6|4847.8|4849.8|4847|19
1609330510000|2020-12-30 12:15:10|||||||||2
1609330520000|2020-12-30 12:15:20|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|15
1609330530000|2020-12-30 12:15:30|4850.8|4848|4850.8|4848|4850.8|4848|4850.6|4847.8|14
1609330540000|2020-12-30 12:15:40|4850.6|4847.8|4850.8|4848|4850.8|4848|4849.8|4847|5
1609330550000|2020-12-30 12:15:50|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.6|4847.8|0
1609330560000|2020-12-30 12:16:00|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|1
1609330570000|2020-12-30 12:16:10|4851.4|4848.6|4851.6|4848.8|4851.8|4849|4851.4|4848.6|12
1609330580000|2020-12-30 12:16:20|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|9
1609330590000|2020-12-30 12:16:30|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.6|4847.8|1
1609330620000|2020-12-30 12:17:00|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|0
1609330630000|2020-12-30 12:17:10|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|1
1609330640000|2020-12-30 12:17:20|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|0
1609330660000|2020-12-30 12:17:40|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.6|4847.8|1
1609330670000|2020-12-30 12:17:50|4850.8|4848|4850.6|4847.8|4850.8|4848|4850.6|4847.8|1
1609330680000|2020-12-30 12:18:00|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|1
1609330690000|2020-12-30 12:18:10|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.6|4847.8|1
1609330700000|2020-12-30 12:18:20|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|2
1609330710000|2020-12-30 12:18:30|4850.6|4847.8|4850.6|4847.8|4850.8|4848|4850.6|4847.8|0
1609330720000|2020-12-30 12:18:40|4850.8|4848|4850.8|4848|4850.8|4848|4850.6|4847.8|1
1609330730000|2020-12-30 12:18:50|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|12
1609330740000|2020-12-30 12:19:00|||||||||5
1609330750000|2020-12-30 12:19:10|4850|4847.2|4849.6|4846.8|4850|4847.2|4849|4846.2|13
1609330760000|2020-12-30 12:19:20|4849.3|4846.5|4847.8|4845|4849.3|4846.5|4847.6|4844.8|30
1609330770000|2020-12-30 12:19:30|4848.1|4845.3|4847.8|4845|4848.6|4845.8|4847.8|4845|30
1609330780000|2020-12-30 12:19:40|||||||||5
1609330800000|2020-12-30 12:20:00|4847.6|4844.8|4847.6|4844.8|4847.8|4845|4847.6|4844.8|1
1609330810000|2020-12-30 12:20:10|4847.8|4845|4847.8|4845|4847.8|4845|4847.6|4844.8|4
1609330820000|2020-12-30 12:20:20|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|25
1609330830000|2020-12-30 12:20:30|4847.6|4844.8|4847.8|4845|4848.6|4845.8|4847.6|4844.8|25
1609330840000|2020-12-30 12:20:40|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|4
1609330850000|2020-12-30 12:20:50|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|3
1609330860000|2020-12-30 12:21:00|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|5
1609330870000|2020-12-30 12:21:10|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|25
1609330880000|2020-12-30 12:21:20|4848.6|4845.8|4848.1|4845.3|4848.6|4845.8|4847.8|4845|16
1609330890000|2020-12-30 12:21:30|4847.8|4845|4848.6|4845.8|4848.6|4845.8|4847.8|4845|7
1609330900000|2020-12-30 12:21:40|4847.8|4845|4847.6|4844.8|4847.8|4845|4847.6|4844.8|4
1609330910000|2020-12-30 12:21:50|4847.8|4845|4847.8|4845|4847.8|4845|4847.8|4845|10
1609330930000|2020-12-30 12:22:10|4848.4|4845.6|4847.8|4845|4848.6|4845.8|4847.6|4844.8|14
1609330940000|2020-12-30 12:22:20|4847.6|4844.8|4847.6|4844.8|4847.8|4845|4847.6|4844.8|2
1609330950000|2020-12-30 12:22:30|4847.8|4845|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|4
1609330960000|2020-12-30 12:22:40|||||||||2
1609330970000|2020-12-30 12:22:50|||||||||2
1609330980000|2020-12-30 12:23:00|4849.2|4846.4|4848.8|4846|4849.8|4847|4848.8|4846|21
1609330990000|2020-12-30 12:23:10|4849.4|4846.6|4849.8|4847|4849.8|4847|4849.4|4846.6|6
1609331000000|2020-12-30 12:23:20|4849.6|4846.8|4849.6|4846.8|4849.8|4847|4849.6|4846.8|1
1609331010000|2020-12-30 12:23:30|||||||||1
1609331020000|2020-12-30 12:23:40|4849.8|4847|4849.8|4847|4849.8|4847|4849.6|4846.8|0
1609331030000|2020-12-30 12:23:50|4850.3|4847.5|4850.6|4847.8|4850.6|4847.8|4850.3|4847.5|6
1609331040000|2020-12-30 12:24:00|4850.8|4848|4850.6|4847.8|4850.8|4848|4850.6|4847.8|5
1609331050000|2020-12-30 12:24:10|4850|4847.2|4849.6|4846.8|4850.1|4847.3|4849.6|4846.8|18
1609331060000|2020-12-30 12:24:20|4849.8|4847|4849.6|4846.8|4849.8|4847|4849.6|4846.8|0
1609331070000|2020-12-30 12:24:30|4849.8|4847|4849.8|4847|4849.8|4847|4849.6|4846.8|1
1609331080000|2020-12-30 12:24:40|4849.6|4846.8|4849.8|4847|4850.1|4847.3|4849.6|4846.8|14
1609331090000|2020-12-30 12:24:50|4850.3|4847.5|4850.6|4847.8|4850.8|4848|4850.3|4847.5|2
1609331100000|2020-12-30 12:25:00|||||||||4
1609331110000|2020-12-30 12:25:10|4850.8|4848|4851.6|4848.8|4851.6|4848.8|4850.8|4848|10
1609331120000|2020-12-30 12:25:20|4851.3|4848.5|4850.8|4848|4851.3|4848.5|4850.6|4847.8|10
1609331130000|2020-12-30 12:25:30|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|4850.6|4847.8|1
1609331140000|2020-12-30 12:25:40|4850.8|4848|4850.8|4848|4851.6|4848.8|4850.6|4847.8|22
1609331150000|2020-12-30 12:25:50|||||||||1
1609331160000|2020-12-30 12:26:00|4851|4848.2|4851.8|4849|4851.8|4849|4851|4848.2|2
1609331170000|2020-12-30 12:26:10|4851.6|4848.8|4850.8|4848|4851.8|4849|4850.8|4848|11
1609331180000|2020-12-30 12:26:20|4850.6|4847.8|4850.8|4848|4851.4|4848.6|4850.6|4847.8|15
1609331190000|2020-12-30 12:26:30|4850.6|4847.8|4849.8|4847|4850.8|4848|4849.6|4846.8|20
1609331200000|2020-12-30 12:26:40|4850.4|4847.6|4850.6|4847.8|4850.6|4847.8|4850.4|4847.6|15
1609331210000|2020-12-30 12:26:50|4850.8|4848|4850.8|4848|4850.8|4848|4850.6|4847.8|5
1609331220000|2020-12-30 12:27:00|4851.4|4848.6|4851.8|4849|4851.8|4849|4850.8|4848|11
1609331230000|2020-12-30 12:27:10|4852|4849.2|4852|4849.2|4852|4849.2|4852|4849.2|2
1609331240000|2020-12-30 12:27:20|4851.8|4849|4850.6|4847.8|4851.8|4849|4850.3|4847.5|16
1609331250000|2020-12-30 12:27:30|4850.8|4848|4850.8|4848|4850.8|4848|4850.8|4848|3
1609331260000|2020-12-30 12:27:40|4851.6|4848.8|4850.8|4848|4851.6|4848.8|4850.8|4848|11
1609331270000|2020-12-30 12:27:50|4850.6|4847.8|4850.8|4848|4850.8|4848|4850.6|4847.8|0
1609331280000|2020-12-30 12:28:00|4851.6|4848.8|4852|4849.2|4852|4849.2|4851.6|4848.8|9
1609331290000|2020-12-30 12:28:10|4852.6|4849.8|4851.6|4848.8|4852.6|4849.8|4851.3|4848.5|17
1609331300000|2020-12-30 12:28:20|4851|4848.2|4851.8|4849|4852|4849.2|4850.8|4848|20
1609331310000|2020-12-30 12:28:30|4851.6|4848.8|4848|4845.2|4851.6|4848.8|4847.8|4845|39
1609331320000|2020-12-30 12:28:40|4847.8|4845|4848.6|4845.8|4848.6|4845.8|4846.6|4843.8|66
1609331330000|2020-12-30 12:28:50|4848|4845.2|4845.6|4842.8|4848|4845.2|4845|4842.2|130
1609331340000|2020-12-30 12:29:00|4845.8|4843|4846.8|4844|4847.6|4844.8|4845.6|4842.8|134
1609331350000|2020-12-30 12:29:10|4846.6|4843.8|4846|4843.2|4846.8|4844|4845.3|4842.5|50
1609331360000|2020-12-30 12:29:20|4845.8|4843|4846.8|4844|4847|4844.2|4845.8|4843|35
1609331370000|2020-12-30 12:29:30|4846.6|4843.8|4846.8|4844|4846.8|4844|4845.6|4842.8|49
1609331380000|2020-12-30 12:29:40|4846.3|4843.5|4846.6|4843.8|4846.8|4844|4845.8|4843|58
1609331390000|2020-12-30 12:29:50|4846.8|4844|4845.8|4843|4846.8|4844|4845.6|4842.8|44
1609331400000|2020-12-30 12:30:00|4846|4843.2|4848.6|4845.8|4849|4846.2|4846|4843.2|47
1609331410000|2020-12-30 12:30:10|4848.8|4846|4849.6|4846.8|4850.6|4847.8|4848.6|4845.8|53
1609331420000|2020-12-30 12:30:20|4849|4846.2|4848.8|4846|4849|4846.2|4848.6|4845.8|5
1609331440000|2020-12-30 12:30:40|4848.6|4845.8|4848.6|4845.8|4849.6|4846.8|4847.6|4844.8|54
1609331450000|2020-12-30 12:30:50|4848.8|4846|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|11
1609331460000|2020-12-30 12:31:00|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|4847.1|4844.3|27
1609331470000|2020-12-30 12:31:10|4846.8|4844|4846.6|4843.8|4846.8|4844|4845.8|4843|37
1609331480000|2020-12-30 12:31:20|4846.8|4844|4846.8|4844|4846.8|4844|4846.6|4843.8|7
1609331490000|2020-12-30 12:31:30|4847.4|4844.6|4846.8|4844|4847.6|4844.8|4846.8|4844|10
1609331500000|2020-12-30 12:31:40|4847.4|4844.6|4847.8|4845|4847.8|4845|4847.4|4844.6|3
1609331510000|2020-12-30 12:31:50|4847.6|4844.8|4846|4843.2|4847.8|4845|4846|4843.2|20
1609331520000|2020-12-30 12:32:00|4846.3|4843.5|4845.6|4842.8|4846.6|4843.8|4845|4842.2|50
1609331530000|2020-12-30 12:32:10|4845.8|4843|4845.8|4843|4845.8|4843|4845.6|4842.8|8
1609331540000|2020-12-30 12:32:20|4845.3|4842.5|4845|4842.2|4845.6|4842.8|4845|4842.2|24
1609331550000|2020-12-30 12:32:30|4845.6|4842.8|4846.8|4844|4846.8|4844|4845.6|4842.8|19
1609331560000|2020-12-30 12:32:40|4846.6|4843.8|4846.8|4844|4846.8|4844|4846.6|4843.8|2
1609331570000|2020-12-30 12:32:50|4847|4844.2|4846.6|4843.8|4847.6|4844.8|4846.6|4843.8|19
1609331580000|2020-12-30 12:33:00|4846|4843.2|4846.8|4844|4846.8|4844|4845.8|4843|12
1609331590000|2020-12-30 12:33:10|4846.6|4843.8|4845.8|4843|4846.6|4843.8|4845.8|4843|4
1609331600000|2020-12-30 12:33:20|4846|4843.2|4846.6|4843.8|4846.8|4844|4846|4843.2|9
1609331610000|2020-12-30 12:33:30|4846.8|4844|4846.8|4844|4847.8|4845|4846.8|4844|36
1609331620000|2020-12-30 12:33:40|4847|4844.2|4846.8|4844|4847.4|4844.6|4846.8|4844|9
1609331630000|2020-12-30 12:33:50|4847|4844.2|4847.6|4844.8|4847.6|4844.8|4846.6|4843.8|4
1609331640000|2020-12-30 12:34:00|4846.8|4844|4846.6|4843.8|4846.8|4844|4846.6|4843.8|9
1609331650000|2020-12-30 12:34:10|4846|4843.2|4846.1|4843.3|4846.6|4843.8|4845.8|4843|24
1609331660000|2020-12-30 12:34:20|4845.8|4843|4846.1|4843.3|4846.6|4843.8|4845.8|4843|4
1609331670000|2020-12-30 12:34:30|4845.8|4843|4845.6|4842.8|4845.8|4843|4845.6|4842.8|2
1609331680000|2020-12-30 12:34:40|4845|4842.2|4845.6|4842.8|4846|4843.2|4844.8|4842|19
1609331690000|2020-12-30 12:34:50|4844.8|4842|4844.8|4842|4844.8|4842|4844.6|4841.8|8
1609331700000|2020-12-30 12:35:00|4844.6|4841.8|4845|4842.2|4845|4842.2|4844.6|4841.8|13
1609331710000|2020-12-30 12:35:10|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4844.8|4842|10
1609331720000|2020-12-30 12:35:20|4845.8|4843|4845.6|4842.8|4845.8|4843|4845.6|4842.8|4
1609331730000|2020-12-30 12:35:30|4845.3|4842.5|4845.8|4843|4846|4843.2|4845.3|4842.5|6
1609331740000|2020-12-30 12:35:40|||||||||2
1609331750000|2020-12-30 12:35:50|4845.6|4842.8|4844.8|4842|4845.6|4842.8|4844.8|4842|15
1609331760000|2020-12-30 12:36:00|4844.6|4841.8|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|8
1609331770000|2020-12-30 12:36:10|4845.3|4842.5|4844.8|4842|4845.4|4842.6|4844.6|4841.8|22
1609331780000|2020-12-30 12:36:20|4844.6|4841.8|4844.6|4841.8|4844.8|4842|4844.6|4841.8|5
1609331790000|2020-12-30 12:36:30|4845.1|4842.3|4845.8|4843|4845.8|4843|4845.1|4842.3|17
1609331800000|2020-12-30 12:36:40|4845.6|4842.8|4845.6|4842.8|4845.8|4843|4845.6|4842.8|5
1609331820000|2020-12-30 12:37:00|4845.8|4843|4845.6|4842.8|4845.8|4843|4845.6|4842.8|3
1609331830000|2020-12-30 12:37:10|4845.8|4843|4845.8|4843|4846.8|4844|4845.6|4842.8|18
1609331840000|2020-12-30 12:37:20|4845.6|4842.8|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|33
1609331850000|2020-12-30 12:37:30|4843.8|4841|4843.8|4841|4843.8|4841|4843.6|4840.8|14
1609331860000|2020-12-30 12:37:40|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|13
1609331870000|2020-12-30 12:37:50|4843.8|4841|4843.8|4841|4843.8|4841|4843.6|4840.8|2
1609331880000|2020-12-30 12:38:00|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|12
1609331890000|2020-12-30 12:38:10|4843.8|4841|4843.6|4840.8|4843.8|4841|4843.6|4840.8|22
1609331900000|2020-12-30 12:38:20|||||||||3
1609331910000|2020-12-30 12:38:30|||||||||4
1609331920000|2020-12-30 12:38:40|4843|4840.2|4842.8|4840|4843|4840.2|4842.8|4840|29
1609331930000|2020-12-30 12:38:50|4843.6|4840.8|4841.6|4838.8|4843.6|4840.8|4841.6|4838.8|79
1609331940000|2020-12-30 12:39:00|4841.1|4838.3|4841.8|4839|4842.6|4839.8|4841.1|4838.3|39
1609331950000|2020-12-30 12:39:10|4841.6|4838.8|4841.8|4839|4841.8|4839|4841.6|4838.8|4
1609331960000|2020-12-30 12:39:20|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|4841.6|4838.8|6
1609331970000|2020-12-30 12:39:30|||||||||16
1609331980000|2020-12-30 12:39:40|4841.8|4839|4841.6|4838.8|4841.8|4839|4841.6|4838.8|13
1609331990000|2020-12-30 12:39:50|||||||||2
1609332000000|2020-12-30 12:40:00|4841.3|4838.5|4841.6|4838.8|4841.6|4838.8|4841|4838.2|9
1609332010000|2020-12-30 12:40:10|4841.8|4839|4841.6|4838.8|4841.8|4839|4841.6|4838.8|5
1609332020000|2020-12-30 12:40:20|4841.8|4839|4841.6|4838.8|4841.8|4839|4841.6|4838.8|1
1609332030000|2020-12-30 12:40:30|4841.3|4838.5|4840.3|4837.5|4841.3|4838.5|4840.3|4837.5|31
1609332040000|2020-12-30 12:40:40|4840.6|4837.8|4840.8|4838|4840.8|4838|4840.3|4837.5|6
1609332050000|2020-12-30 12:40:50|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|5
1609332060000|2020-12-30 12:41:00|4840.6|4837.8|4840.8|4838|4840.8|4838|4840.6|4837.8|22
1609332070000|2020-12-30 12:41:10|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|1
1609332080000|2020-12-30 12:41:20|4841|4838.2|4840.8|4838|4841|4838.2|4840.8|4838|4
1609332090000|2020-12-30 12:41:30|4841|4838.2|4841.6|4838.8|4841.6|4838.8|4841|4838.2|12
1609332100000|2020-12-30 12:41:40|4841.3|4838.5|4841.6|4838.8|4841.6|4838.8|4841.3|4838.5|9
1609332130000|2020-12-30 12:42:10|4842|4839.2|4841.8|4839|4842|4839.2|4841.6|4838.8|4
1609332140000|2020-12-30 12:42:20|4842|4839.2|4842.3|4839.5|4842.6|4839.8|4842|4839.2|37
1609332150000|2020-12-30 12:42:30|4842.6|4839.8|4842.8|4840|4842.8|4840|4842.6|4839.8|0
1609332160000|2020-12-30 12:42:40|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|4842.6|4839.8|12
1609332170000|2020-12-30 12:42:50|4842|4839.2|4841.6|4838.8|4842|4839.2|4841.6|4838.8|5
1609332180000|2020-12-30 12:43:00|4841.8|4839|4842.6|4839.8|4842.6|4839.8|4841.6|4838.8|21
1609332200000|2020-12-30 12:43:20|4842.8|4840|4842.8|4840|4842.8|4840|4842.8|4840|3
1609332220000|2020-12-30 12:43:40|||||||||4
1609332230000|2020-12-30 12:43:50|||||||||1
1609332240000|2020-12-30 12:44:00|4842.6|4839.8|4842.8|4840|4842.8|4840|4842.6|4839.8|0
1609332250000|2020-12-30 12:44:10|||||||||2
1609332260000|2020-12-30 12:44:20|4842.6|4839.8|4842.8|4840|4842.8|4840|4842.6|4839.8|0
1609332270000|2020-12-30 12:44:30|4843|4840.2|4842.8|4840|4843|4840.2|4842.8|4840|11
1609332280000|2020-12-30 12:44:40|4843|4840.2|4843.6|4840.8|4843.8|4841|4843|4840.2|17
1609332290000|2020-12-30 12:44:50|4843.9|4841.1|4844.6|4841.8|4844.6|4841.8|4843.8|4841|53
1609332300000|2020-12-30 12:45:00|||||||||9
1609332310000|2020-12-30 12:45:10|||||||||3
1609332320000|2020-12-30 12:45:20|4844|4841.2|4843.6|4840.8|4844|4841.2|4843.6|4840.8|21
1609332330000|2020-12-30 12:45:30|||||||||1
1609332340000|2020-12-30 12:45:40|||||||||2
1609332350000|2020-12-30 12:45:50|4842.8|4840|4842.6|4839.8|4842.8|4840|4842.6|4839.8|10
1609332360000|2020-12-30 12:46:00|4842.8|4840|4842.6|4839.8|4842.8|4840|4842.6|4839.8|1
1609332370000|2020-12-30 12:46:10|||||||||2
1609332380000|2020-12-30 12:46:20|4842.8|4840|4842.6|4839.8|4842.8|4840|4842.6|4839.8|1
1609332400000|2020-12-30 12:46:40|4842.8|4840|4843.6|4840.8|4843.6|4840.8|4842.8|4840|9
1609332410000|2020-12-30 12:46:50|4843|4840.2|4842.6|4839.8|4843|4840.2|4842.6|4839.8|10
1609332420000|2020-12-30 12:47:00|||||||||4
1609332430000|2020-12-30 12:47:10|4842.8|4840|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|24
1609332440000|2020-12-30 12:47:20|4842.9|4840.1|4843.6|4840.8|4843.6|4840.8|4842.9|4840.1|18
1609332450000|2020-12-30 12:47:30|4844.2|4841.4|4843.6|4840.8|4844.2|4841.4|4843.6|4840.8|20
1609332460000|2020-12-30 12:47:40|4843.8|4841|4843.8|4841|4844.1|4841.3|4843.8|4841|1
1609332470000|2020-12-30 12:47:50|4844|4841.2|4844.6|4841.8|4844.6|4841.8|4844|4841.2|2
1609332480000|2020-12-30 12:48:00|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|7
1609332490000|2020-12-30 12:48:10|4843.8|4841|4843.8|4841|4844|4841.2|4843.6|4840.8|10
1609332500000|2020-12-30 12:48:20|4844.6|4841.8|4845.1|4842.3|4845.1|4842.3|4844.6|4841.8|14
1609332510000|2020-12-30 12:48:30|4845.4|4842.6|4845.6|4842.8|4845.8|4843|4845.3|4842.5|33
1609332520000|2020-12-30 12:48:40|4845.8|4843|4845.8|4843|4845.8|4843|4845.6|4842.8|0
1609332530000|2020-12-30 12:48:50|4846|4843.2|4846.6|4843.8|4847|4844.2|4845.8|4843|16
1609332540000|2020-12-30 12:49:00|4846.8|4844|4846.8|4844|4847|4844.2|4846.6|4843.8|13
1609332550000|2020-12-30 12:49:10|4847|4844.2|4847|4844.2|4847|4844.2|4846.6|4843.8|4
1609332560000|2020-12-30 12:49:20|4846.8|4844|4846.8|4844|4846.8|4844|4846.6|4843.8|0
1609332570000|2020-12-30 12:49:30|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|15
1609332580000|2020-12-30 12:49:40|4848|4845.2|4848.6|4845.8|4849|4846.2|4847.6|4844.8|77
1609332590000|2020-12-30 12:49:50|4848.3|4845.5|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|14
1609332600000|2020-12-30 12:50:00|4847.8|4845|4849|4846.2|4849|4846.2|4847.8|4845|20
1609332610000|2020-12-30 12:50:10|4848.8|4846|4848.6|4845.8|4849|4846.2|4848.3|4845.5|19
1609332620000|2020-12-30 12:50:20|4848.8|4846|4849.8|4847|4849.8|4847|4848.8|4846|31
1609332630000|2020-12-30 12:50:30|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|24
1609332640000|2020-12-30 12:50:40|4849.8|4847|4850.6|4847.8|4850.6|4847.8|4849.8|4847|43
1609332650000|2020-12-30 12:50:50|||||||||4
1609332660000|2020-12-30 12:51:00|4850.8|4848|4849.8|4847|4850.8|4848|4849.8|4847|16
1609332670000|2020-12-30 12:51:10|4849.6|4846.8|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|11
1609332680000|2020-12-30 12:51:20|||||||||5
1609332690000|2020-12-30 12:51:30|4850|4847.2|4850.6|4847.8|4850.6|4847.8|4849.6|4846.8|17
1609332700000|2020-12-30 12:51:40|4850.8|4848|4850.8|4848|4850.8|4848|4850.6|4847.8|4
1609332710000|2020-12-30 12:51:50|4850.6|4847.8|4849.8|4847|4850.8|4848|4849.8|4847|13
1609332720000|2020-12-30 12:52:00|4850.1|4847.3|4849.8|4847|4850.6|4847.8|4849.6|4846.8|18
1609332730000|2020-12-30 12:52:10|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4
1609332740000|2020-12-30 12:52:20|||||||||1
1609332750000|2020-12-30 12:52:30|4850.6|4847.8|4851.6|4848.8|4851.6|4848.8|4850.6|4847.8|75
1609332760000|2020-12-30 12:52:40|||||||||4
1609332770000|2020-12-30 12:52:50|4851|4848.2|4851|4848.2|4851.3|4848.5|4850.8|4848|13
1609332780000|2020-12-30 12:53:00|4850.8|4848|4850.8|4848|4850.8|4848|4850.6|4847.8|27
1609332790000|2020-12-30 12:53:10|4850.6|4847.8|4850|4847.2|4850.6|4847.8|4850|4847.2|34
1609332800000|2020-12-30 12:53:20|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|4849.6|4846.8|3
1609332810000|2020-12-30 12:53:30|4849.8|4847|4849.6|4846.8|4849.8|4847|4849.6|4846.8|2
1609332820000|2020-12-30 12:53:40|4849.8|4847|4849.8|4847|4850.6|4847.8|4849.6|4846.8|25
1609332830000|2020-12-30 12:53:50|4849.6|4846.8|4848.8|4846|4849.6|4846.8|4848.8|4846|7
1609332840000|2020-12-30 12:54:00|4848.6|4845.8|4849|4846.2|4849|4846.2|4847.8|4845|76
1609332850000|2020-12-30 12:54:10|4848.8|4846|4848.8|4846|4849|4846.2|4848.8|4846|4
1609332860000|2020-12-30 12:54:20|4848.6|4845.8|4848.8|4846|4849|4846.2|4848|4845.2|12
1609332870000|2020-12-30 12:54:30|4848.6|4845.8|4847.8|4845|4849|4846.2|4847.8|4845|3
1609332880000|2020-12-30 12:54:40|4848|4845.2|4847.8|4845|4848|4845.2|4847.8|4845|3
1609332890000|2020-12-30 12:54:50|4847.6|4844.8|4847.8|4845|4848|4845.2|4847.6|4844.8|4
1609332900000|2020-12-30 12:55:00|4848|4845.2|4847.8|4845|4848|4845.2|4847.8|4845|11
1609332910000|2020-12-30 12:55:10|4848|4845.2|4848.8|4846|4849.8|4847|4848|4845.2|33
1609332920000|2020-12-30 12:55:20|4849|4846.2|4849.8|4847|4849.8|4847|4848.8|4846|5
1609332930000|2020-12-30 12:55:30|4849.6|4846.8|4849.8|4847|4849.8|4847|4849.6|4846.8|8
1609332940000|2020-12-30 12:55:40|4849.6|4846.8|4849.8|4847|4849.8|4847|4849.6|4846.8|1
1609332950000|2020-12-30 12:55:50|4849.3|4846.5|4848.6|4845.8|4849.3|4846.5|4848.6|4845.8|13
1609332960000|2020-12-30 12:56:00|4848.8|4846|4849.8|4847|4849.8|4847|4848.8|4846|14
1609332970000|2020-12-30 12:56:10|4849.6|4846.8|4849|4846.2|4849.6|4846.8|4848.8|4846|8
1609332980000|2020-12-30 12:56:20|4848.8|4846|4848.8|4846|4848.8|4846|4848.6|4845.8|2
1609332990000|2020-12-30 12:56:30|4849|4846.2|4849|4846.2|4849.6|4846.8|4849|4846.2|14
1609333000000|2020-12-30 12:56:40|4848.8|4846|4848.8|4846|4848.8|4846|4848.8|4846|1
1609333010000|2020-12-30 12:56:50|4849|4846.2|4848|4845.2|4849|4846.2|4847.8|4845|5
1609333020000|2020-12-30 12:57:00|4847.8|4845|4847.8|4845|4848|4845.2|4847.8|4845|1
1609333030000|2020-12-30 12:57:10|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|22
1609333080000|2020-12-30 12:58:00|||||||||2
1609333090000|2020-12-30 12:58:10|||||||||6
1609333100000|2020-12-30 12:58:20|4848|4845.2|4847.8|4845|4848|4845.2|4847.8|4845|3
1609333110000|2020-12-30 12:58:30|||||||||3
1609333120000|2020-12-30 12:58:40|4847.6|4844.8|4847.8|4845|4847.8|4845|4847.6|4844.8|1
1609333150000|2020-12-30 12:59:10|||||||||3
1609333160000|2020-12-30 12:59:20|4848|4845.2|4847.8|4845|4848|4845.2|4847.8|4845|1
1609333170000|2020-12-30 12:59:30|4848|4845.2|4845.6|4842.8|4848|4845.2|4845.6|4842.8|17
1609333180000|2020-12-30 12:59:40|4845.8|4843|4846.6|4843.8|4846.8|4844|4845.8|4843|20
1609333190000|2020-12-30 12:59:50|4845.8|4843|4846.6|4843.8|4846.6|4843.8|4845.8|4843|17
1609333200000|2020-12-30 13:00:00|4847|4844.2|4846.8|4844|4848.6|4845.8|4846.8|4844|74
1609333210000|2020-12-30 13:00:10|4846.6|4843.8|4846.8|4844|4847|4844.2|4845.6|4842.8|35
1609333220000|2020-12-30 13:00:20|4847|4844.2|4847.6|4844.8|4847.6|4844.8|4846.8|4844|27
1609333230000|2020-12-30 13:00:30|4847.8|4845|4847.6|4844.8|4847.8|4845|4847.6|4844.8|5
1609333240000|2020-12-30 13:00:40|4847.8|4845|4847.8|4845|4847.8|4845|4847.8|4845|7
1609333250000|2020-12-30 13:00:50|4848.6|4845.8|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|47
1609333260000|2020-12-30 13:01:00|4848.8|4846|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|44
1609333270000|2020-12-30 13:01:10|4847.8|4845|4848.6|4845.8|4848.6|4845.8|4847.8|4845|31
1609333280000|2020-12-30 13:01:20|4848|4845.2|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|16
1609333290000|2020-12-30 13:01:30|4847.8|4845|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|26
1609333300000|2020-12-30 13:01:40|4847.8|4845|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|14
1609333310000|2020-12-30 13:01:50|4848.8|4846|4848.6|4845.8|4848.8|4846|4848.6|4845.8|15
1609333330000|2020-12-30 13:02:10|||||||||4
1609333340000|2020-12-30 13:02:20|||||||||6
1609333360000|2020-12-30 13:02:40|4848|4845.2|4848.6|4845.8|4848.6|4845.8|4847.6|4844.8|17
1609333370000|2020-12-30 13:02:50|4847.8|4845|4849.8|4847|4850.4|4847.6|4847.6|4844.8|52
1609333380000|2020-12-30 13:03:00|4849.6|4846.8|4848.8|4846|4849.6|4846.8|4848.8|4846|31
1609333390000|2020-12-30 13:03:10|4849|4846.2|4848.6|4845.8|4849|4846.2|4848.6|4845.8|10
1609333400000|2020-12-30 13:03:20|4848.4|4845.6|4848.6|4845.8|4848.6|4845.8|4847.8|4845|17
1609333410000|2020-12-30 13:03:30|||||||||4
1609333420000|2020-12-30 13:03:40|4848.3|4845.5|4847.8|4845|4848.6|4845.8|4847.8|4845|23
1609333430000|2020-12-30 13:03:50|4847.6|4844.8|4848.6|4845.8|4850|4847.2|4847.6|4844.8|144
1609333440000|2020-12-30 13:04:00|4848.8|4846|4848.6|4845.8|4848.8|4846|4848.6|4845.8|4
1609333450000|2020-12-30 13:04:10|4848.8|4846|4847.8|4845|4848.8|4846|4847.8|4845|18
1609333460000|2020-12-30 13:04:20|4848.1|4845.3|4849.6|4846.8|4849.8|4847|4848.1|4845.3|38
1609333470000|2020-12-30 13:04:30|4849.8|4847|4849.6|4846.8|4850|4847.2|4849.6|4846.8|30
1609333480000|2020-12-30 13:04:40|4849.3|4846.5|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|22
1609333490000|2020-12-30 13:04:50|4848.8|4846|4848.8|4846|4848.8|4846|4847.8|4845|21
1609333500000|2020-12-30 13:05:00|4849.6|4846.8|4848.6|4845.8|4849.6|4846.8|4848.6|4845.8|61
1609333510000|2020-12-30 13:05:10|||||||||2
1609333520000|2020-12-30 13:05:20|4848.8|4846|4848.8|4846|4848.8|4846|4848.6|4845.8|0
1609333530000|2020-12-30 13:05:30|4848.6|4845.8|4848.6|4845.8|4848.8|4846|4848.6|4845.8|3
1609333540000|2020-12-30 13:05:40|4848.8|4846|4848.8|4846|4849.6|4846.8|4848.6|4845.8|27
1609333550000|2020-12-30 13:05:50|4848.6|4845.8|4847.6|4844.8|4848.6|4845.8|4847.6|4844.8|12
1609333560000|2020-12-30 13:06:00|4847|4844.2|4844.6|4841.8|4847|4844.2|4844|4841.2|96
1609333570000|2020-12-30 13:06:10|4845.6|4842.8|4845.8|4843|4845.8|4843|4844.8|4842|16
1609333580000|2020-12-30 13:06:20|4846|4843.2|4845.8|4843|4846.6|4843.8|4845.8|4843|23
1609333590000|2020-12-30 13:06:30|4846|4843.2|4846.8|4844|4846.8|4844|4846|4843.2|5
1609333600000|2020-12-30 13:06:40|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|4847.6|4844.8|14
1609333610000|2020-12-30 13:06:50|4846.8|4844|4846.8|4844|4846.8|4844|4846.8|4844|4
1609333620000|2020-12-30 13:07:00|4847|4844.2|4847|4844.2|4847.6|4844.8|4847|4844.2|3
1609333630000|2020-12-30 13:07:10|4846.6|4843.8|4847|4844.2|4847|4844.2|4846.6|4843.8|0
1609333640000|2020-12-30 13:07:20|4847.6|4844.8|4847|4844.2|4847.6|4844.8|4846.8|4844|25
1609333650000|2020-12-30 13:07:30|4847.6|4844.8|4847|4844.2|4847.6|4844.8|4847|4844.2|12
1609333660000|2020-12-30 13:07:40|4847.3|4844.5|4846.8|4844|4847.6|4844.8|4846.6|4843.8|3
1609333670000|2020-12-30 13:07:50|4846|4843.2|4845.8|4843|4846|4843.2|4845.6|4842.8|31
1609333680000|2020-12-30 13:08:00|4845.6|4842.8|4844.8|4842|4845.6|4842.8|4844.6|4841.8|25
1609333690000|2020-12-30 13:08:10|4845|4842.2|4844|4841.2|4845|4842.2|4843.8|4841|52
1609333700000|2020-12-30 13:08:20|4844.6|4841.8|4844|4841.2|4844.8|4842|4844|4841.2|17
1609333710000|2020-12-30 13:08:30|4843.8|4841|4843.8|4841|4844|4841.2|4843.8|4841|11
1609333720000|2020-12-30 13:08:40|4844|4841.2|4844|4841.2|4844|4841.2|4843.8|4841|9
1609333730000|2020-12-30 13:08:50|4843.8|4841|4843.8|4841|4844|4841.2|4843.8|4841|7
1609333740000|2020-12-30 13:09:00|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|7
1609333750000|2020-12-30 13:09:10|4844|4841.2|4843|4840.2|4844|4841.2|4843|4840.2|42
1609333760000|2020-12-30 13:09:20|4843.6|4840.8|4843.8|4841|4843.8|4841|4843|4840.2|41
1609333770000|2020-12-30 13:09:30|4844|4841.2|4843.8|4841|4844|4841.2|4843|4840.2|7
1609333780000|2020-12-30 13:09:40|4843.2|4840.4|4843.8|4841|4843.8|4841|4843|4840.2|23
1609333790000|2020-12-30 13:09:50|4844|4841.2|4844|4841.2|4844|4841.2|4843.8|4841|46
1609333800000|2020-12-30 13:10:00|4843.8|4841|4844|4841.2|4844|4841.2|4843.8|4841|0
1609333810000|2020-12-30 13:10:10|||||||||1
1609333820000|2020-12-30 13:10:20|4844.6|4841.8|4844|4841.2|4844.6|4841.8|4843.8|4841|51
1609333830000|2020-12-30 13:10:30|4843.8|4841|4844.6|4841.8|4844.6|4841.8|4843.8|4841|18
1609333840000|2020-12-30 13:10:40|4844|4841.2|4844|4841.2|4844.6|4841.8|4844|4841.2|19
1609333850000|2020-12-30 13:10:50|4843.8|4841|4843.8|4841|4844|4841.2|4843|4840.2|9
1609333860000|2020-12-30 13:11:00|4843.6|4840.8|4843.8|4841|4843.8|4841|4843|4840.2|15
1609333870000|2020-12-30 13:11:10|4844|4841.2|4842|4839.2|4844|4841.2|4842|4839.2|25
1609333880000|2020-12-30 13:11:20|4841.8|4839|4842|4839.2|4842|4839.2|4841.8|4839|3
1609333890000|2020-12-30 13:11:30|4841.8|4839|4842.8|4840|4842.8|4840|4841.8|4839|31
1609333900000|2020-12-30 13:11:40|4843|4840.2|4842.8|4840|4843|4840.2|4842.6|4839.8|3
1609333910000|2020-12-30 13:11:50|4842.5|4839.7|4842.6|4839.8|4842.8|4840|4842|4839.2|14
1609333920000|2020-12-30 13:12:00|4842.8|4840|4842.8|4840|4842.8|4840|4842.6|4839.8|1
1609333930000|2020-12-30 13:12:10|||||||||1
1609333940000|2020-12-30 13:12:20|||||||||1
1609333950000|2020-12-30 13:12:30|||||||||2
1609333960000|2020-12-30 13:12:40|4843|4840.2|4843.3|4840.5|4843.8|4841|4842.8|4840|64
1609333970000|2020-12-30 13:12:50|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843|4840.2|5
1609333980000|2020-12-30 13:13:00|4843.3|4840.5|4842.8|4840|4843.6|4840.8|4842.8|4840|13
1609333990000|2020-12-30 13:13:10|4843|4840.2|4842.6|4839.8|4843.3|4840.5|4842.6|4839.8|14
1609334000000|2020-12-30 13:13:20|4842.8|4840|4841.8|4839|4842.8|4840|4841.6|4838.8|28
1609334010000|2020-12-30 13:13:30|4842|4839.2|4842|4839.2|4842|4839.2|4841.8|4839|12
1609334020000|2020-12-30 13:13:40|4842.3|4839.5|4842.8|4840|4842.8|4840|4842.3|4839.5|5
1609334030000|2020-12-30 13:13:50|||||||||1
1609334040000|2020-12-30 13:14:00|4842.6|4839.8|4842.6|4839.8|4843|4840.2|4842|4839.2|39
1609334050000|2020-12-30 13:14:10|4842.3|4839.5|4842.6|4839.8|4842.6|4839.8|4842|4839.2|13
1609334060000|2020-12-30 13:14:20|4842.3|4839.5|4842.6|4839.8|4842.6|4839.8|4841.8|4839|39
1609334070000|2020-12-30 13:14:30|4842|4839.2|4842.8|4840|4843.3|4840.5|4842|4839.2|16
1609334080000|2020-12-30 13:14:40|4843|4840.2|4843|4840.2|4843.6|4840.8|4843|4840.2|16
1609334090000|2020-12-30 13:14:50|4843.3|4840.5|4842.8|4840|4843.3|4840.5|4842.8|4840|8
1609334100000|2020-12-30 13:15:00|4843|4840.2|4843|4840.2|4843.6|4840.8|4843|4840.2|18
1609334110000|2020-12-30 13:15:10|4843.6|4840.8|4843.6|4840.8|4843.6|4840.8|4843|4840.2|22
1609334120000|2020-12-30 13:15:20|||||||||2
1609334130000|2020-12-30 13:15:30|4843.8|4841|4843.8|4841|4843.8|4841|4843.6|4840.8|0
1609334140000|2020-12-30 13:15:40|4844.8|4842|4844.8|4842|4845|4842.2|4844.8|4842|7
1609334150000|2020-12-30 13:15:50|4844.6|4841.8|4844|4841.2|4844.6|4841.8|4843.6|4840.8|70
1609334160000|2020-12-30 13:16:00|4843.8|4841|4844.6|4841.8|4844.6|4841.8|4843.8|4841|33
1609334170000|2020-12-30 13:16:10|4845|4842.2|4844.8|4842|4845|4842.2|4844.8|4842|1
1609334180000|2020-12-30 13:16:20|4845|4842.2|4844.8|4842|4845.6|4842.8|4844.8|4842|54
1609334190000|2020-12-30 13:16:30|4844.6|4841.8|4845.6|4842.8|4845.6|4842.8|4844.6|4841.8|18
1609334200000|2020-12-30 13:16:40|4845|4842.2|4844.8|4842|4845|4842.2|4844.8|4842|7
1609334210000|2020-12-30 13:16:50|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|1
1609334220000|2020-12-30 13:17:00|4845|4842.2|4844.8|4842|4845|4842.2|4844.6|4841.8|0
1609334230000|2020-12-30 13:17:10|4844.6|4841.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|22
1609334240000|2020-12-30 13:17:20|||||||||2
1609334250000|2020-12-30 13:17:30|4844.1|4841.3|4843.6|4840.8|4844.1|4841.3|4843.6|4840.8|11
1609334260000|2020-12-30 13:17:40|4843.8|4841|4843.8|4841|4843.8|4841|4843.8|4841|4
1609334270000|2020-12-30 13:17:50|4844|4841.2|4843.8|4841|4844|4841.2|4843.8|4841|0
1609334280000|2020-12-30 13:18:00|4844.4|4841.6|4844.6|4841.8|4844.6|4841.8|4844.4|4841.6|5
1609334290000|2020-12-30 13:18:10|4844.8|4842|4845.3|4842.5|4845.6|4842.8|4844.8|4842|42
1609334300000|2020-12-30 13:18:20|4845.6|4842.8|4845.6|4842.8|4845.6|4842.8|4844.8|4842|12
1609334310000|2020-12-30 13:18:30|4845|4842.2|4844.8|4842|4845.6|4842.8|4844.8|4842|33
1609334320000|2020-12-30 13:18:40|4845.1|4842.3|4844.6|4841.8|4845.6|4842.8|4844.6|4841.8|46
1609334330000|2020-12-30 13:18:50|4844|4841.2|4843.6|4840.8|4844.6|4841.8|4843|4840.2|33
1609334340000|2020-12-30 13:19:00|4843|4840.2|4842.6|4839.8|4843.6|4840.8|4842.6|4839.8|55
1609334350000|2020-12-30 13:19:10|4843.3|4840.5|4842.8|4840|4843.6|4840.8|4842.6|4839.8|40
1609334360000|2020-12-30 13:19:20|4842.6|4839.8|4842.1|4839.3|4842.6|4839.8|4841.8|4839|35
1609334370000|2020-12-30 13:19:30|4842.6|4839.8|4841.6|4838.8|4842.6|4839.8|4841.6|4838.8|9
1609334380000|2020-12-30 13:19:40|||||||||1
1609334390000|2020-12-30 13:19:50|4840.4|4837.6|4839.8|4837|4840.4|4837.6|4839.6|4836.8|80
1609334400000|2020-12-30 13:20:00|4839.6|4836.8|4839.6|4836.8|4840.6|4837.8|4838.6|4835.8|79
1609334410000|2020-12-30 13:20:10|||||||||38
1609334420000|2020-12-30 13:20:20|4840.2|4837.4|4840.6|4837.8|4840.6|4837.8|4840.2|4837.4|15
1609334430000|2020-12-30 13:20:30|4840.8|4838|4841.6|4838.8|4841.6|4838.8|4840.8|4838|24
1609334440000|2020-12-30 13:20:40|4841|4838.2|4840.8|4838|4841|4838.2|4840.6|4837.8|10
1609334450000|2020-12-30 13:20:50|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4840.6|4837.8|4
1609334460000|2020-12-30 13:21:00|4841.4|4838.6|4839.6|4836.8|4841.4|4838.6|4839|4836.2|148
1609334470000|2020-12-30 13:21:10|||||||||16
1609334480000|2020-12-30 13:21:20|4839.8|4837|4839.8|4837|4840|4837.2|4839.6|4836.8|8
1609334490000|2020-12-30 13:21:30|4840.4|4837.6|4840|4837.2|4840.6|4837.8|4839.8|4837|29
1609334500000|2020-12-30 13:21:40|4840.6|4837.8|4840.6|4837.8|4840.8|4838|4840.6|4837.8|3
1609334510000|2020-12-30 13:21:50|4839.8|4837|4839|4836.2|4839.8|4837|4839|4836.2|32
1609334520000|2020-12-30 13:22:00|4839.3|4836.5|4839.8|4837|4839.8|4837|4838.6|4835.8|23
1609334530000|2020-12-30 13:22:10|4840|4837.2|4840.6|4837.8|4840.6|4837.8|4839.8|4837|20
1609334540000|2020-12-30 13:22:20|||||||||2
1609334550000|2020-12-30 13:22:30|4839.6|4836.8|4839.6|4836.8|4840.6|4837.8|4839.1|4836.3|79
1609334560000|2020-12-30 13:22:40|4839.3|4836.5|4839.6|4836.8|4839.6|4836.8|4839.3|4836.5|4
1609334570000|2020-12-30 13:22:50|4839.8|4837|4837.8|4835|4839.8|4837|4837.8|4835|95
1609334580000|2020-12-30 13:23:00|4838.4|4835.6|4838.6|4835.8|4838.6|4835.8|4838.3|4835.5|7
1609334590000|2020-12-30 13:23:10|4838.3|4835.5|4838.6|4835.8|4838.6|4835.8|4837.8|4835|34
1609334600000|2020-12-30 13:23:20|||||||||5
1609334610000|2020-12-30 13:23:30|4838.1|4835.3|4837.6|4834.8|4838.1|4835.3|4837.6|4834.8|18
1609334620000|2020-12-30 13:23:40|4837.9|4835.1|4838.6|4835.8|4838.6|4835.8|4837.9|4835.1|18
1609334630000|2020-12-30 13:23:50|4838.8|4836|4837.6|4834.8|4839.6|4836.8|4837.6|4834.8|46
1609334640000|2020-12-30 13:24:00|4838.6|4835.8|4838.6|4835.8|4838.8|4836|4838.6|4835.8|14
1609334650000|2020-12-30 13:24:10|4838|4835.2|4838.6|4835.8|4838.8|4836|4838|4835.2|13
1609334660000|2020-12-30 13:24:20|4838.8|4836|4838.6|4835.8|4839|4836.2|4838.6|4835.8|3
1609334670000|2020-12-30 13:24:30|4838.8|4836|4838.8|4836|4839.4|4836.6|4838.6|4835.8|42
1609334680000|2020-12-30 13:24:40|4838.6|4835.8|4838.6|4835.8|4838.8|4836|4838.6|4835.8|5
1609334690000|2020-12-30 13:24:50|4838.8|4836|4838.8|4836|4838.8|4836|4838.8|4836|2
1609334700000|2020-12-30 13:25:00|4838.6|4835.8|4838.6|4835.8|4838.8|4836|4838.6|4835.8|2
1609334710000|2020-12-30 13:25:10|||||||||6
1609334720000|2020-12-30 13:25:20|4838.8|4836|4838.6|4835.8|4838.8|4836|4838.6|4835.8|4
1609334730000|2020-12-30 13:25:30|4838.8|4836|4838.6|4835.8|4838.8|4836|4838.6|4835.8|14
1609334740000|2020-12-30 13:25:40|4838|4835.2|4837.6|4834.8|4838|4835.2|4837.6|4834.8|17
1609334750000|2020-12-30 13:25:50|4837.8|4835|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|29
1609334760000|2020-12-30 13:26:00|4838.3|4835.5|4837.8|4835|4838.6|4835.8|4837.8|4835|23
1609334770000|2020-12-30 13:26:10|4837.6|4834.8|4837.6|4834.8|4837.8|4835|4837.6|4834.8|7
1609334780000|2020-12-30 13:26:20|4837.8|4835|4837.8|4835|4837.8|4835|4837.6|4834.8|7
1609334790000|2020-12-30 13:26:30|4838|4835.2|4837.8|4835|4838|4835.2|4837.6|4834.8|2
1609334800000|2020-12-30 13:26:40|4837.6|4834.8|4838.6|4835.8|4838.6|4835.8|4837.6|4834.8|24
1609334810000|2020-12-30 13:26:50|4839|4836.2|4838.3|4835.5|4839|4836.2|4838.3|4835.5|11
1609334820000|2020-12-30 13:27:00|4838.6|4835.8|4838.8|4836|4839|4836.2|4838.6|4835.8|12
1609334830000|2020-12-30 13:27:10|4839|4836.2|4838.8|4836|4839|4836.2|4838.8|4836|10
1609334840000|2020-12-30 13:27:20|4838.6|4835.8|4838.6|4835.8|4838.8|4836|4838.6|4835.8|2
1609334850000|2020-12-30 13:27:30|||||||||4
1609334860000|2020-12-30 13:27:40|||||||||5
1609334870000|2020-12-30 13:27:50|4839|4836.2|4838.8|4836|4839|4836.2|4838.8|4836|12
1609334880000|2020-12-30 13:28:00|4838.6|4835.8|4838.8|4836|4838.8|4836|4838.6|4835.8|10
1609334890000|2020-12-30 13:28:10|4838.6|4835.8|4830|4827.2|4838.6|4835.8|4828|4825.2|628
1609334900000|2020-12-30 13:28:20|4829.8|4827|4829|4826.2|4830.3|4827.5|4828|4825.2|112
1609334910000|2020-12-30 13:28:30|4829.6|4826.8|4830|4827.2|4830|4827.2|4829|4826.2|49
1609334920000|2020-12-30 13:28:40|4829.8|4827|4830|4827.2|4830.6|4827.8|4829|4826.2|81
1609334930000|2020-12-30 13:28:50|4829.8|4827|4830|4827.2|4830|4827.2|4829.8|4827|31
1609334940000|2020-12-30 13:29:00|4830.6|4827.8|4831|4828.2|4831|4828.2|4830|4827.2|35
1609334950000|2020-12-30 13:29:10|4830.8|4828|4830.3|4827.5|4830.8|4828|4830|4827.2|37
1609334960000|2020-12-30 13:29:20|4830|4827.2|4828.6|4825.8|4830.6|4827.8|4828|4825.2|70
1609334970000|2020-12-30 13:29:30|4828.8|4826|4828.8|4826|4829|4826.2|4828.8|4826|20
1609334980000|2020-12-30 13:29:40|4829|4826.2|4829.8|4827|4830.1|4827.3|4829|4826.2|38
1609334990000|2020-12-30 13:29:50|||||||||14
1609335000000|2020-12-30 13:30:00|4829.6|4826.8|4829|4826.2|4829.8|4827|4829|4826.2|25
1609335010000|2020-12-30 13:30:10|4828.8|4826|4829.6|4826.8|4829.6|4826.8|4828.8|4826|12
1609335020000|2020-12-30 13:30:20|4829.8|4827|4830.6|4827.8|4830.6|4827.8|4829|4826.2|56
1609335030000|2020-12-30 13:30:30|4830.8|4828|4828.8|4826|4831.6|4828.8|4828.8|4826|52
1609335040000|2020-12-30 13:30:40|4829.6|4826.8|4829.8|4827|4830.6|4827.8|4829.6|4826.8|23
1609335050000|2020-12-30 13:30:50|4829.6|4826.8|4830.3|4827.5|4830.6|4827.8|4828.6|4825.8|44
1609335060000|2020-12-30 13:31:00|4830|4827.2|4829.8|4827|4830.6|4827.8|4829.8|4827|13
1609335070000|2020-12-30 13:31:10|4830|4827.2|4830.6|4827.8|4830.6|4827.8|4829.8|4827|20
1609335080000|2020-12-30 13:31:20|4830|4827.2|4830.6|4827.8|4830.6|4827.8|4829.8|4827|17
1609335090000|2020-12-30 13:31:30|4830|4827.2|4829.8|4827|4830.6|4827.8|4829.6|4826.8|37
1609335100000|2020-12-30 13:31:40|4830|4827.2|4825|4822.2|4830|4827.2|4823.6|4820.8|258
1609335110000|2020-12-30 13:31:50|4825.3|4822.5|4826|4823.2|4826.6|4823.8|4825|4822.2|66
1609335120000|2020-12-30 13:32:00|4825.8|4823|4825.6|4822.8|4826.8|4824|4825.6|4822.8|25
1609335130000|2020-12-30 13:32:10|4825.8|4823|4824.8|4822|4825.8|4823|4824.8|4822|34
1609335140000|2020-12-30 13:32:20|4824.6|4821.8|4824.6|4821.8|4825|4822.2|4824.3|4821.5|25
1609335150000|2020-12-30 13:32:30|4824|4821.2|4823.8|4821|4824.8|4822|4823.6|4820.8|45
1609335160000|2020-12-30 13:32:40|4823|4820.2|4822|4819.2|4823.8|4821|4821.8|4819|61
1609335170000|2020-12-30 13:32:50|4821.6|4818.8|4821.8|4819|4822|4819.2|4820|4817.2|234
1609335180000|2020-12-30 13:33:00|4822|4819.2|4818.3|4815.5|4822|4819.2|4818|4815.2|108
1609335190000|2020-12-30 13:33:10|4818|4815.2|4818|4815.2|4818.6|4815.8|4817|4814.2|78
1609335200000|2020-12-30 13:33:20|4817.8|4815|4819.3|4816.5|4819.6|4816.8|4817|4814.2|84
1609335210000|2020-12-30 13:33:30|4819.6|4816.8|4819|4816.2|4819.8|4817|4818.8|4816|47
1609335220000|2020-12-30 13:33:40|4819.3|4816.5|4820.8|4818|4821|4818.2|4819|4816.2|71
1609335230000|2020-12-30 13:33:50|4820|4817.2|4819.8|4817|4820|4817.2|4818.4|4815.6|69
1609335240000|2020-12-30 13:34:00|4820|4817.2|4819.8|4817|4820|4817.2|4819.6|4816.8|24
1609335250000|2020-12-30 13:34:10|4819.5|4816.7|4819.8|4817|4820|4817.2|4819|4816.2|17
1609335260000|2020-12-30 13:34:20|4819.6|4816.8|4818.8|4816|4820|4817.2|4818.8|4816|24
1609335270000|2020-12-30 13:34:30|4819.6|4816.8|4822.8|4820|4823.8|4821|4818.8|4816|151
1609335280000|2020-12-30 13:34:40|4822.6|4819.8|4821.6|4818.8|4822.8|4820|4821.6|4818.8|20
1609335290000|2020-12-30 13:34:50|4821|4818.2|4821|4818.2|4821.8|4819|4820.6|4817.8|22
1609335300000|2020-12-30 13:35:00|4821.6|4818.8|4819.8|4817|4821.8|4819|4819.6|4816.8|30
1609335310000|2020-12-30 13:35:10|4819.6|4816.8|4819.8|4817|4820|4817.2|4819.6|4816.8|6
1609335320000|2020-12-30 13:35:20|4820|4817.2|4820.8|4818|4821|4818.2|4820|4817.2|25
1609335340000|2020-12-30 13:35:40|4821|4818.2|4822|4819.2|4822|4819.2|4821|4818.2|17
1609335350000|2020-12-30 13:35:50|4821.8|4819|4822.6|4819.8|4822.8|4820|4821.8|4819|25
1609335360000|2020-12-30 13:36:00|4822.8|4820|4822|4819.2|4823|4820.2|4821.8|4819|44
1609335370000|2020-12-30 13:36:10|4822.3|4819.5|4823.8|4821|4824|4821.2|4822.3|4819.5|70
1609335380000|2020-12-30 13:36:20|4823|4820.2|4823.6|4820.8|4824|4821.2|4823|4820.2|54
1609335390000|2020-12-30 13:36:30|4823.8|4821|4824|4821.2|4824|4821.2|4823|4820.2|18
1609335400000|2020-12-30 13:36:40|4823.8|4821|4824.8|4822|4824.8|4822|4823.8|4821|25
1609335410000|2020-12-30 13:36:50|4825|4822.2|4824|4821.2|4825.6|4822.8|4824|4821.2|58
1609335420000|2020-12-30 13:37:00|4823.8|4821|4824.6|4821.8|4824.8|4822|4823.6|4820.8|24
1609335430000|2020-12-30 13:37:10|4824.8|4822|4823.8|4821|4824.8|4822|4823.6|4820.8|7
1609335440000|2020-12-30 13:37:20|4824|4821.2|4825|4822.2|4825.3|4822.5|4824|4821.2|39
1609335450000|2020-12-30 13:37:30|||||||||10
1609335460000|2020-12-30 13:37:40|4825.8|4823|4825.8|4823|4826|4823.2|4825.6|4822.8|10
1609335470000|2020-12-30 13:37:50|4826|4823.2|4825.8|4823|4826.3|4823.5|4825.8|4823|25
1609335480000|2020-12-30 13:38:00|4825.5|4822.7|4826|4823.2|4826|4823.2|4824.8|4822|40
1609335490000|2020-12-30 13:38:10|||||||||11
1609335500000|2020-12-30 13:38:20|4825.8|4823|4826|4823.2|4826|4823.2|4825.8|4823|5
1609335510000|2020-12-30 13:38:30|4825.8|4823|4826.8|4824|4827|4824.2|4825.8|4823|62
1609335520000|2020-12-30 13:38:40|4827|4824.2|4827|4824.2|4827|4824.2|4826.8|4824|21
1609335530000|2020-12-30 13:38:50|4827.3|4824.5|4826.8|4824|4827.3|4824.5|4826.8|4824|20
1609335540000|2020-12-30 13:39:00|4826.6|4823.8|4826.8|4824|4827|4824.2|4826|4823.2|25
1609335550000|2020-12-30 13:39:10|4827|4824.2|4826.8|4824|4827|4824.2|4826.8|4824|32
1609335560000|2020-12-30 13:39:20|4827|4824.2|4826.8|4824|4827|4824.2|4826.8|4824|5
1609335570000|2020-12-30 13:39:30|4827|4824.2|4827|4824.2|4827.3|4824.5|4827|4824.2|50
1609335580000|2020-12-30 13:39:40|4826.8|4824|4826.8|4824|4827|4824.2|4826.4|4823.6|37
1609335590000|2020-12-30 13:39:50|4827|4824.2|4826.8|4824|4827|4824.2|4826.6|4823.8|16
1609335600000|2020-12-30 13:40:00|4826.6|4823.8|4826|4823.2|4826.6|4823.8|4825.8|4823|8
1609335610000|2020-12-30 13:40:10|4825.8|4823|4825.8|4823|4826|4823.2|4825.8|4823|7
1609335620000|2020-12-30 13:40:20|4825.2|4822.4|4825|4822.2|4825.2|4822.4|4825|4822.2|11
1609335630000|2020-12-30 13:40:30|4824.8|4822|4825|4822.2|4825|4822.2|4823.6|4820.8|30
1609335640000|2020-12-30 13:40:40|4824.8|4822|4825|4822.2|4825|4822.2|4824.8|4822|5
1609335650000|2020-12-30 13:40:50|4825.6|4822.8|4824.8|4822|4826.3|4823.5|4824.8|4822|60
1609335660000|2020-12-30 13:41:00|4825|4822.2|4825.3|4822.5|4825.6|4822.8|4824.8|4822|18
1609335670000|2020-12-30 13:41:10|4825.6|4822.8|4825.8|4823|4826|4823.2|4825.3|4822.5|5
1609335680000|2020-12-30 13:41:20|4826|4823.2|4826|4823.2|4826.6|4823.8|4826|4823.2|14
1609335690000|2020-12-30 13:41:30|4825.8|4823|4825|4822.2|4825.8|4823|4825|4822.2|10
1609335700000|2020-12-30 13:41:40|4825.6|4822.8|4826|4823.2|4826|4823.2|4825|4822.2|22
1609335710000|2020-12-30 13:41:50|4825.8|4823|4825.8|4823|4825.8|4823|4825.8|4823|4
1609335720000|2020-12-30 13:42:00|4825|4822.2|4825|4822.2|4825.8|4823|4825|4822.2|16
1609335730000|2020-12-30 13:42:10|4825.6|4822.8|4824.8|4822|4825.8|4823|4824.6|4821.8|26
1609335740000|2020-12-30 13:42:20|4824.6|4821.8|4825|4822.2|4825|4822.2|4824|4821.2|19
1609335750000|2020-12-30 13:42:30|4825.6|4822.8|4825|4822.2|4825.6|4822.8|4825|4822.2|22
1609335760000|2020-12-30 13:42:40|4824.8|4822|4825|4822.2|4825.6|4822.8|4824.8|4822|10
1609335770000|2020-12-30 13:42:50|4824.8|4822|4824.8|4822|4825|4822.2|4824.8|4822|3
1609335780000|2020-12-30 13:43:00|4825|4822.2|4825|4822.2|4825|4822.2|4824.8|4822|3
1609335790000|2020-12-30 13:43:10|4824.8|4822|4825|4822.2|4825|4822.2|4824.8|4822|2
1609335800000|2020-12-30 13:43:20|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|15
1609335810000|2020-12-30 13:43:30|||||||||1
1609335820000|2020-12-30 13:43:40|4825|4822.2|4825.8|4823|4825.8|4823|4825|4822.2|13
1609335830000|2020-12-30 13:43:50|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|3
1609335840000|2020-12-30 13:44:00|4826.3|4823.5|4826|4823.2|4826.8|4824|4826|4823.2|29
1609335850000|2020-12-30 13:44:10|4826.6|4823.8|4826|4823.2|4826.6|4823.8|4826|4823.2|11
1609335860000|2020-12-30 13:44:20|4826.5|4823.7|4825.3|4822.5|4826.5|4823.7|4824.8|4822|48
1609335870000|2020-12-30 13:44:30|4825|4822.2|4825|4822.2|4826|4823.2|4825|4822.2|15
1609335880000|2020-12-30 13:44:40|4824.8|4822|4825.5|4822.7|4825.8|4823|4824|4821.2|114
1609335890000|2020-12-30 13:44:50|4825.8|4823|4825.8|4823|4826|4823.2|4825.3|4822.5|3
1609335900000|2020-12-30 13:45:00|4825|4822.2|4825|4822.2|4825.5|4822.7|4824.8|4822|1
1609335910000|2020-12-30 13:45:10|4825.3|4822.5|4826|4823.2|4826|4823.2|4825.3|4822.5|17
1609335920000|2020-12-30 13:45:20|4825.8|4823|4825.8|4823|4826|4823.2|4825|4822.2|12
1609335930000|2020-12-30 13:45:30|4825|4822.2|4824|4821.2|4825|4822.2|4824|4821.2|21
1609335940000|2020-12-30 13:45:40|4824.8|4822|4824|4821.2|4825|4822.2|4824|4821.2|19
1609335950000|2020-12-30 13:45:50|4824.6|4821.8|4825|4822.2|4825|4822.2|4824.6|4821.8|14
1609335960000|2020-12-30 13:46:00|||||||||9
1609335970000|2020-12-30 13:46:10|4825.3|4822.5|4825|4822.2|4825.3|4822.5|4825|4822.2|25
1609335980000|2020-12-30 13:46:20|||||||||1
1609335990000|2020-12-30 13:46:30|4824.8|4822|4824|4821.2|4824.8|4822|4824|4821.2|20
1609336000000|2020-12-30 13:46:40|||||||||2
1609336010000|2020-12-30 13:46:50|4823.8|4821|4824|4821.2|4824|4821.2|4823.8|4821|17
1609336020000|2020-12-30 13:47:00|||||||||3
1609336030000|2020-12-30 13:47:10|4824.6|4821.8|4825|4822.2|4825|4822.2|4824.6|4821.8|18
1609336040000|2020-12-30 13:47:20|4824.8|4822|4824|4821.2|4824.8|4822|4823.8|4821|19
1609336050000|2020-12-30 13:47:30|4823|4820.2|4822|4819.2|4823|4820.2|4822|4819.2|55
1609336060000|2020-12-30 13:47:40|4822.8|4820|4825|4822.2|4825|4822.2|4822.8|4820|31
1609336070000|2020-12-30 13:47:50|4824.8|4822|4824.5|4821.7|4825|4822.2|4824.5|4821.7|63
1609336080000|2020-12-30 13:48:00|4824.2|4821.4|4823|4820.2|4824.2|4821.4|4822|4819.2|43
1609336090000|2020-12-30 13:48:10|4823.8|4821|4823.8|4821|4823.8|4821|4823.8|4821|2
1609336100000|2020-12-30 13:48:20|4823.2|4820.4|4823.5|4820.7|4823.8|4821|4823|4820.2|15
1609336110000|2020-12-30 13:48:30|4823.8|4821|4823|4820.2|4823.8|4821|4823|4820.2|17
1609336120000|2020-12-30 13:48:40|4823.6|4820.8|4823.8|4821|4824|4821.2|4823.3|4820.5|14
1609336130000|2020-12-30 13:48:50|4824|4821.2|4823.8|4821|4824|4821.2|4823.8|4821|0
1609336140000|2020-12-30 13:49:00|4824|4821.2|4824|4821.2|4824.8|4822|4824|4821.2|11
1609336150000|2020-12-30 13:49:10|4824.6|4821.8|4824.5|4821.7|4824.8|4822|4824|4821.2|22
1609336160000|2020-12-30 13:49:20|4824.8|4822|4824.8|4822|4826|4823.2|4824|4821.2|47
1609336170000|2020-12-30 13:49:30|4825|4822.2|4825|4822.2|4825.8|4823|4824.8|4822|8
1609336180000|2020-12-30 13:49:40|||||||||4
1609336190000|2020-12-30 13:49:50|4825.6|4822.8|4825.6|4822.8|4825.8|4823|4825|4822.2|10
1609336200000|2020-12-30 13:50:00|4825.8|4823|4823.8|4821|4825.8|4823|4823.6|4820.8|12
1609336210000|2020-12-30 13:50:10|4823|4820.2|4823.8|4821|4824|4821.2|4823|4820.2|17
1609336220000|2020-12-30 13:50:20|4823.2|4820.4|4823.8|4821|4823.8|4821|4823|4820.2|2
1609336230000|2020-12-30 13:50:30|4824|4821.2|4824|4821.2|4824|4821.2|4823.8|4821|3
1609336240000|2020-12-30 13:50:40|4824.3|4821.5|4824|4821.2|4824.6|4821.8|4823.8|4821|18
1609336250000|2020-12-30 13:50:50|4824.6|4821.8|4823.8|4821|4824.8|4822|4823.6|4820.8|17
1609336260000|2020-12-30 13:51:00|4823.6|4820.8|4823.8|4821|4823.8|4821|4823|4820.2|13
1609336270000|2020-12-30 13:51:10|4823.6|4820.8|4823|4820.2|4823.6|4820.8|4823|4820.2|10
1609336280000|2020-12-30 13:51:20|4823.3|4820.5|4823.6|4820.8|4823.8|4821|4823.3|4820.5|2
1609336290000|2020-12-30 13:51:30|4823.8|4821|4823.8|4821|4824|4821.2|4823.8|4821|2
1609336300000|2020-12-30 13:51:40|4823.6|4820.8|4824|4821.2|4824|4821.2|4823|4820.2|12
1609336310000|2020-12-30 13:51:50|4824.6|4821.8|4824|4821.2|4824.6|4821.8|4824|4821.2|17
1609336320000|2020-12-30 13:52:00|4823|4820.2|4822.8|4820|4823|4820.2|4822.8|4820|6
1609336330000|2020-12-30 13:52:10|||||||||4
1609336340000|2020-12-30 13:52:20|4822.3|4819.5|4822.8|4820|4823|4820.2|4822|4819.2|40
1609336350000|2020-12-30 13:52:30|4822.5|4819.7|4824.8|4822|4824.8|4822|4821.8|4819|134
1609336360000|2020-12-30 13:52:40|4824|4821.2|4824.8|4822|4824.8|4822|4824|4821.2|6
1609336370000|2020-12-30 13:52:50|4824.6|4821.8|4825.8|4823|4825.8|4823|4824|4821.2|41
1609336380000|2020-12-30 13:53:00|4826|4823.2|4826.6|4823.8|4826.8|4824|4826|4823.2|42
1609336390000|2020-12-30 13:53:10|4826.8|4824|4827.3|4824.5|4827.6|4824.8|4826.6|4823.8|91
1609336400000|2020-12-30 13:53:20|4827|4824.2|4826.6|4823.8|4827.6|4824.8|4826.6|4823.8|10
1609336410000|2020-12-30 13:53:30|4826|4823.2|4826.8|4824|4826.8|4824|4826|4823.2|24
1609336420000|2020-12-30 13:53:40|4827|4824.2|4826.8|4824|4827.6|4824.8|4826.8|4824|23
1609336430000|2020-12-30 13:53:50|4827|4824.2|4827.6|4824.8|4827.6|4824.8|4826.8|4824|21
1609336440000|2020-12-30 13:54:00|4827.3|4824.5|4827.6|4824.8|4827.6|4824.8|4826.8|4824|44
1609336450000|2020-12-30 13:54:10|4827.8|4825|4827.6|4824.8|4827.8|4825|4826.6|4823.8|29
1609336460000|2020-12-30 13:54:20|4827.3|4824.5|4826.8|4824|4827.3|4824.5|4826.6|4823.8|7
1609336470000|2020-12-30 13:54:30|4826.6|4823.8|4824.6|4821.8|4826.6|4823.8|4824.3|4821.5|66
1609336480000|2020-12-30 13:54:40|4824.8|4822|4824.6|4821.8|4824.8|4822|4824.6|4821.8|35
1609336490000|2020-12-30 13:54:50|4824.8|4822|4824.6|4821.8|4825.6|4822.8|4824.6|4821.8|14
1609336500000|2020-12-30 13:55:00|4824|4821.2|4821.8|4819|4824.6|4821.8|4821.8|4819|39
1609336510000|2020-12-30 13:55:10|4822.3|4819.5|4821.8|4819|4822.3|4819.5|4821.8|4819|30
1609336520000|2020-12-30 13:55:20|4822|4819.2|4821.6|4818.8|4822|4819.2|4821|4818.2|48
1609336530000|2020-12-30 13:55:30|4821.3|4818.5|4821.8|4819|4822|4819.2|4821|4818.2|22
1609336540000|2020-12-30 13:55:40|4822|4819.2|4821.8|4819|4822|4819.2|4821.8|4819|1
1609336550000|2020-12-30 13:55:50|4822.1|4819.3|4823.8|4821|4824|4821.2|4822.1|4819.3|33
1609336560000|2020-12-30 13:56:00|4823.6|4820.8|4823.8|4821|4823.8|4821|4823.6|4820.8|16
1609336570000|2020-12-30 13:56:10|4823.3|4820.5|4823.6|4820.8|4823.8|4821|4823|4820.2|32
1609336580000|2020-12-30 13:56:20|4823.3|4820.5|4823.6|4820.8|4823.6|4820.8|4823.3|4820.5|1
1609336590000|2020-12-30 13:56:30|4823.8|4821|4824.6|4821.8|4824.6|4821.8|4823.8|4821|14
1609336600000|2020-12-30 13:56:40|4824.8|4822|4822.8|4820|4824.8|4822|4822.6|4819.8|24
1609336610000|2020-12-30 13:56:50|4823|4820.2|4822.8|4820|4823|4820.2|4822.8|4820|16
1609336620000|2020-12-30 13:57:00|4822.6|4819.8|4820|4817.2|4822.6|4819.8|4817.8|4815|204
1609336630000|2020-12-30 13:57:10|4820.6|4817.8|4822|4819.2|4822.6|4819.8|4820|4817.2|41
1609336640000|2020-12-30 13:57:20|4822.3|4819.5|4822.8|4820|4823|4820.2|4822|4819.2|51
1609336650000|2020-12-30 13:57:30|4823|4820.2|4823|4820.2|4823|4820.2|4822.8|4820|4
1609336660000|2020-12-30 13:57:40|4823.8|4821|4821.8|4819|4823.8|4821|4821.8|4819|57
1609336670000|2020-12-30 13:57:50|4821.2|4818.4|4821.8|4819|4823|4820.2|4821.2|4818.4|127
1609336680000|2020-12-30 13:58:00|4821.5|4818.7|4822|4819.2|4822|4819.2|4821.5|4818.7|10
1609336690000|2020-12-30 13:58:10|4821.8|4819|4820.6|4817.8|4821.8|4819|4820.3|4817.5|47
1609336700000|2020-12-30 13:58:20|4820.8|4818|4822|4819.2|4822|4819.2|4820.8|4818|19
1609336710000|2020-12-30 13:58:30|4822.3|4819.5|4822|4819.2|4823|4820.2|4822|4819.2|53
1609336720000|2020-12-30 13:58:40|||||||||4
1609336730000|2020-12-30 13:58:50|4821.8|4819|4822|4819.2|4822|4819.2|4821.8|4819|3
1609336740000|2020-12-30 13:59:00|4821.2|4818.4|4821.8|4819|4822|4819.2|4821|4818.2|62
1609336750000|2020-12-30 13:59:10|4821.6|4818.8|4821|4818.2|4821.6|4818.8|4821|4818.2|4
1609336760000|2020-12-30 13:59:20|4821.6|4818.8|4822|4819.2|4822.8|4820|4821.6|4818.8|20
1609336770000|2020-12-30 13:59:30|4821|4818.2|4821.8|4819|4821.8|4819|4820.8|4818|45
1609336780000|2020-12-30 13:59:40|4822|4819.2|4822|4819.2|4822.8|4820|4822|4819.2|16
1609336790000|2020-12-30 13:59:50|4821.8|4819|4820.8|4818|4822|4819.2|4820|4817.2|22
1609336800000|2020-12-30 14:00:00|4820.2|4817.4|4822|4819.2|4823|4820.2|4820|4817.2|158
1609336810000|2020-12-30 14:00:10|4821.8|4819|4822.8|4820|4822.8|4820|4821.8|4819|23
1609336820000|2020-12-30 14:00:20|4822.3|4819.5|4822.8|4820|4823.6|4820.8|4822.3|4819.5|46
1609336830000|2020-12-30 14:00:30|4823|4820.2|4823|4820.2|4823|4820.2|4822.8|4820|5
1609336840000|2020-12-30 14:00:40|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.8|4820|34
1609336850000|2020-12-30 14:00:50|4823|4820.2|4824.6|4821.8|4824.6|4821.8|4822.8|4820|56
1609336860000|2020-12-30 14:01:00|4824.8|4822|4816|4813.2|4824.8|4822|4815.6|4812.8|410
1609336870000|2020-12-30 14:01:10|4815.8|4813|4813.7|4810.9|4815.8|4813|4812.5|4809.7|235
1609336880000|2020-12-30 14:01:20|4813.8|4811|4813|4810.2|4813.8|4811|4812|4809.2|171
1609336890000|2020-12-30 14:01:30|4812.8|4810|4813|4810.2|4813.6|4810.8|4812.8|4810|39
1609336900000|2020-12-30 14:01:40|4812|4809.2|4811.8|4809|4812.6|4809.8|4811.8|4809|61
1609336910000|2020-12-30 14:01:50|4812|4809.2|4812|4809.2|4812|4809.2|4811.8|4809|29
1609336920000|2020-12-30 14:02:00|4813|4810.2|4811.8|4809|4813|4810.2|4810.8|4808|174
1609336930000|2020-12-30 14:02:10|4811|4808.2|4812|4809.2|4812|4809.2|4810|4807.2|75
1609336940000|2020-12-30 14:02:20|4811.8|4809|4810.8|4808|4811.8|4809|4810|4807.2|92
1609336950000|2020-12-30 14:02:30|4810.3|4807.5|4806.2|4803.4|4810.3|4807.5|4805.4|4802.6|550
1609336960000|2020-12-30 14:02:40|4805.6|4802.8|4804.2|4801.4|4805.7|4802.9|4804|4801.2|118
1609336970000|2020-12-30 14:02:50|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4800.4|4797.6|278
1609336980000|2020-12-30 14:03:00|4802|4799.2|4800.7|4797.9|4802|4799.2|4800.2|4797.4|202
1609336990000|2020-12-30 14:03:10|4801|4798.2|4799.2|4796.4|4801|4798.2|4798.4|4795.6|271
1609337000000|2020-12-30 14:03:20|4798.4|4795.6|4794.4|4791.6|4799|4796.2|4794.2|4791.4|251
1609337010000|2020-12-30 14:03:30|4794.2|4791.4|4795|4792.2|4795|4792.2|4790.8|4788|358
1609337020000|2020-12-30 14:03:40|4795.2|4792.4|4796|4793.2|4796.6|4793.8|4793.7|4790.9|145
1609337030000|2020-12-30 14:03:50|4795.8|4793|4792.8|4790|4797|4794.2|4792.8|4790|126
1609337040000|2020-12-30 14:04:00|4792|4789.2|4790.2|4787.4|4793|4790.2|4790|4787.2|641
1609337050000|2020-12-30 14:04:10|4790|4787.2|4794|4791.2|4794|4791.2|4789|4786.2|401
1609337060000|2020-12-30 14:04:20|4793.2|4790.4|4797|4794.2|4797.8|4795|4793|4790.2|177
1609337070000|2020-12-30 14:04:30|4796.8|4794|4794.8|4792|4799|4796.2|4794.6|4791.8|193
1609337080000|2020-12-30 14:04:40|4794.6|4791.8|4799.6|4796.8|4800|4797.2|4794.6|4791.8|85
1609337090000|2020-12-30 14:04:50|4799.3|4796.5|4799.6|4796.8|4800|4797.2|4799|4796.2|83
1609337100000|2020-12-30 14:05:00|4799.8|4797|4799.6|4796.8|4801|4798.2|4799|4796.2|166
1609337110000|2020-12-30 14:05:10|4799.8|4797|4797.6|4794.8|4800|4797.2|4797|4794.2|126
1609337120000|2020-12-30 14:05:20|4797|4794.2|4796|4793.2|4797|4794.2|4795|4792.2|152
1609337130000|2020-12-30 14:05:30|4795|4792.2|4797|4794.2|4797|4794.2|4794|4791.2|201
1609337140000|2020-12-30 14:05:40|4796.7|4793.9|4796.2|4793.4|4797.8|4795|4795|4792.2|131
1609337150000|2020-12-30 14:05:50|4796|4793.2|4796.2|4793.4|4796.8|4794|4794|4791.2|93
1609337160000|2020-12-30 14:06:00|4796|4793.2|4794.8|4792|4796|4793.2|4794|4791.2|97
1609337170000|2020-12-30 14:06:10|4794.2|4791.4|4792|4789.2|4794.2|4791.4|4790.8|4788|213
1609337180000|2020-12-30 14:06:20|4792.6|4789.8|4789|4786.2|4792.6|4789.8|4789|4786.2|126
1609337190000|2020-12-30 14:06:30|4788.8|4786|4789.8|4787|4789.8|4787|4788|4785.2|163
1609337200000|2020-12-30 14:06:40|4790|4787.2|4789|4786.2|4790|4787.2|4788.8|4786|76
1609337210000|2020-12-30 14:06:50|4788.8|4786|4790|4787.2|4790|4787.2|4788|4785.2|63
1609337220000|2020-12-30 14:07:00|4789|4786.2|4789|4786.2|4790|4787.2|4788.8|4786|99
1609337230000|2020-12-30 14:07:10|4788.4|4785.6|4788|4785.2|4788.4|4785.6|4787|4784.2|112
1609337240000|2020-12-30 14:07:20|4788.6|4785.8|4788|4785.2|4788.8|4786|4787|4784.2|48
1609337250000|2020-12-30 14:07:30|4789|4786.2|4790|4787.2|4790|4787.2|4789|4786.2|190
1609337260000|2020-12-30 14:07:40|4789.8|4787|4789|4786.2|4789.8|4787|4789|4786.2|52
1609337270000|2020-12-30 14:07:50|4788.8|4786|4789|4786.2|4789|4786.2|4788.8|4786|33
1609337280000|2020-12-30 14:08:00|4788.4|4785.6|4789|4786.2|4789|4786.2|4788.4|4785.6|64
1609337290000|2020-12-30 14:08:10|4789.5|4786.7|4789|4786.2|4789.8|4787|4788|4785.2|84
1609337300000|2020-12-30 14:08:20|4789.3|4786.5|4789|4786.2|4789.8|4787|4789|4786.2|36
1609337310000|2020-12-30 14:08:30|4788.8|4786|4784|4781.2|4788.8|4786|4784|4781.2|267
1609337320000|2020-12-30 14:08:40|4784.2|4781.4|4784|4781.2|4785|4782.2|4784|4781.2|70
1609337330000|2020-12-30 14:08:50|4784.7|4781.9|4786.2|4783.4|4786.2|4783.4|4784|4781.2|198
1609337340000|2020-12-30 14:09:00|4786|4783.2|4785|4782.2|4786.8|4784|4784|4781.2|316
1609337350000|2020-12-30 14:09:10|4784.4|4781.6|4785|4782.2|4785.2|4782.4|4783.4|4780.6|126
1609337360000|2020-12-30 14:09:20|4784.4|4781.6|4785.2|4782.4|4785.2|4782.4|4784|4781.2|59
1609337370000|2020-12-30 14:09:30|4785.5|4782.7|4786|4783.2|4786|4783.2|4784.4|4781.6|100
1609337380000|2020-12-30 14:09:40|4785.4|4782.6|4786|4783.2|4787|4784.2|4785.4|4782.6|63
1609337390000|2020-12-30 14:09:50|4785.2|4782.4|4785.4|4782.6|4786|4783.2|4784.4|4781.6|77
1609337400000|2020-12-30 14:10:00|4785.5|4782.7|4784.2|4781.4|4786|4783.2|4784|4781.2|170
1609337410000|2020-12-30 14:10:10|4784.5|4781.7|4783.2|4780.4|4785|4782.2|4782.4|4779.6|148
1609337420000|2020-12-30 14:10:20|4783.4|4780.6|4782.2|4779.4|4784|4781.2|4782|4779.2|64
1609337430000|2020-12-30 14:10:30|4782|4779.2|4785|4782.2|4785.4|4782.6|4781.7|4778.9|208
1609337440000|2020-12-30 14:10:40|4785.2|4782.4|4791|4788.2|4791|4788.2|4785|4782.2|116
1609337450000|2020-12-30 14:10:50|4790.7|4787.9|4791.4|4788.6|4792|4789.2|4789|4786.2|179
1609337460000|2020-12-30 14:11:00|4791|4788.2|4790|4787.2|4792|4789.2|4788|4785.2|173
1609337470000|2020-12-30 14:11:10|4791|4788.2|4790|4787.2|4791.6|4788.8|4790|4787.2|108
1609337480000|2020-12-30 14:11:20|4790.2|4787.4|4789|4786.2|4791|4788.2|4788|4785.2|167
1609337490000|2020-12-30 14:11:30|4788.2|4785.4|4788|4785.2|4788.2|4785.4|4787.4|4784.6|57
1609337500000|2020-12-30 14:11:40|4789|4786.2|4788.2|4785.4|4789|4786.2|4788|4785.2|29
1609337510000|2020-12-30 14:11:50|4788|4785.2|4789.2|4786.4|4789.2|4786.4|4786|4783.2|126
1609337520000|2020-12-30 14:12:00|4788.4|4785.6|4789.2|4786.4|4789.2|4786.4|4788.2|4785.4|105
1609337530000|2020-12-30 14:12:10|4788.4|4785.6|4789.2|4786.4|4790|4787.2|4788.2|4785.4|63
1609337540000|2020-12-30 14:12:20|4789.4|4786.6|4788.2|4785.4|4790|4787.2|4788.2|4785.4|47
1609337550000|2020-12-30 14:12:30|4787.6|4784.8|4788.2|4785.4|4788.2|4785.4|4787|4784.2|28
1609337560000|2020-12-30 14:12:40|4788|4785.2|4786|4783.2|4788|4785.2|4785|4782.2|135
1609337570000|2020-12-30 14:12:50|4785.4|4782.6|4787|4784.2|4787|4784.2|4782|4779.2|178
1609337580000|2020-12-30 14:13:00|4787.2|4784.4|4787|4784.2|4788|4785.2|4786.7|4783.9|85
1609337590000|2020-12-30 14:13:10|4786.7|4783.9|4787.2|4784.4|4788|4785.2|4786.7|4783.9|50
1609337600000|2020-12-30 14:13:20|4787|4784.2|4788|4785.2|4788.2|4785.4|4787|4784.2|24
1609337610000|2020-12-30 14:13:30|4787.4|4784.6|4788.8|4786|4789|4786.2|4787|4784.2|100
1609337620000|2020-12-30 14:13:40|4788.7|4785.9|4788|4785.2|4789|4786.2|4787.2|4784.4|83
1609337630000|2020-12-30 14:13:50|4787.4|4784.6|4787.2|4784.4|4788.2|4785.4|4787.2|4784.4|32
1609337640000|2020-12-30 14:14:00|4787|4784.2|4787|4784.2|4787|4784.2|4786.2|4783.4|128
1609337650000|2020-12-30 14:14:10|4786.7|4783.9|4785.2|4782.4|4787|4784.2|4785.2|4782.4|101
1609337660000|2020-12-30 14:14:20|4785.4|4782.6|4787|4784.2|4787|4784.2|4785|4782.2|105
1609337670000|2020-12-30 14:14:30|4786.4|4783.6|4787.4|4784.6|4788|4785.2|4786.4|4783.6|99
1609337680000|2020-12-30 14:14:40|4787.2|4784.4|4786.7|4783.9|4787.7|4784.9|4786.4|4783.6|40
1609337690000|2020-12-30 14:14:50|4787|4784.2|4787.2|4784.4|4788|4785.2|4786.4|4783.6|21
1609337700000|2020-12-30 14:15:00|4787.4|4784.6|4783|4780.2|4787.4|4784.6|4781.2|4778.4|181
1609337710000|2020-12-30 14:15:10|4783.2|4780.4|4785.4|4782.6|4785.7|4782.9|4783|4780.2|87
1609337720000|2020-12-30 14:15:20|4785.2|4782.4|4786.2|4783.4|4787|4784.2|4785.2|4782.4|51
1609337730000|2020-12-30 14:15:30|4786.8|4784|4788.2|4785.4|4788.4|4785.6|4786|4783.2|66
1609337740000|2020-12-30 14:15:40|4788|4785.2|4788.2|4785.4|4789|4786.2|4787.4|4784.6|91
1609337750000|2020-12-30 14:15:50|4788|4785.2|4788|4785.2|4788.2|4785.4|4787.2|4784.4|33
1609337760000|2020-12-30 14:16:00|4787.2|4784.4|4787.4|4784.6|4788|4785.2|4787|4784.2|64
1609337770000|2020-12-30 14:16:10|4787.7|4784.9|4788|4785.2|4789|4786.2|4787.4|4784.6|69
1609337780000|2020-12-30 14:16:20|4788.6|4785.8|4789|4786.2|4789|4786.2|4788|4785.2|71
1609337790000|2020-12-30 14:16:30|4788.4|4785.6|4789.7|4786.9|4791|4788.2|4788.2|4785.4|175
1609337800000|2020-12-30 14:16:40|4789.4|4786.6|4786.4|4783.6|4789.4|4786.6|4786.2|4783.4|115
1609337810000|2020-12-30 14:16:50|4786.7|4783.9|4786|4783.2|4787|4784.2|4784.2|4781.4|106
1609337820000|2020-12-30 14:17:00|4785|4782.2|4784.2|4781.4|4785.2|4782.4|4784|4781.2|68
1609337830000|2020-12-30 14:17:10|4784|4781.2|4785|4782.2|4785|4782.2|4783|4780.2|118
1609337840000|2020-12-30 14:17:20|4784.7|4781.9|4784.4|4781.6|4785|4782.2|4784|4781.2|34
1609337850000|2020-12-30 14:17:30|4784.2|4781.4|4781.7|4778.9|4784.2|4781.4|4781.4|4778.6|120
1609337860000|2020-12-30 14:17:40|4781.4|4778.6|4782.2|4779.4|4782.2|4779.4|4781.4|4778.6|57
1609337870000|2020-12-30 14:17:50|4782|4779.2|4782|4779.2|4783|4780.2|4781.2|4778.4|79
1609337880000|2020-12-30 14:18:00|4781.4|4778.6|4784.2|4781.4|4785|4782.2|4780.4|4777.6|229
1609337890000|2020-12-30 14:18:10|4785|4782.2|4781.4|4778.6|4785|4782.2|4781.4|4778.6|84
1609337900000|2020-12-30 14:18:20|4782|4779.2|4782|4779.2|4782.2|4779.4|4781.4|4778.6|58
1609337910000|2020-12-30 14:18:30|4782.2|4779.4|4782|4779.2|4782.2|4779.4|4780.4|4777.6|49
1609337920000|2020-12-30 14:18:40|4781.2|4778.4|4781.2|4778.4|4781.4|4778.6|4781|4778.2|16
1609337930000|2020-12-30 14:18:50|4781|4778.2|4781|4778.2|4781.2|4778.4|4780.4|4777.6|74
1609337940000|2020-12-30 14:19:00|4781.2|4778.4|4781.2|4778.4|4781.2|4778.4|4779.4|4776.6|68
1609337950000|2020-12-30 14:19:10|4781|4778.2|4780.2|4777.4|4781.4|4778.6|4779.4|4776.6|56
1609337960000|2020-12-30 14:19:20|4780.4|4777.6|4781.2|4778.4|4782.2|4779.4|4780.2|4777.4|76
1609337970000|2020-12-30 14:19:30|4781|4778.2|4782|4779.2|4782.2|4779.4|4780.4|4777.6|48
1609337980000|2020-12-30 14:19:40|4782.2|4779.4|4782|4779.2|4782.2|4779.4|4781.2|4778.4|30
1609337990000|2020-12-30 14:19:50|4782.2|4779.4|4781.4|4778.6|4783|4780.2|4781.4|4778.6|45
1609338000000|2020-12-30 14:20:00|4780.4|4777.6|4780|4777.2|4780.4|4777.6|4778.4|4775.6|317
1609338010000|2020-12-30 14:20:10|4779.4|4776.6|4780.4|4777.6|4780.4|4777.6|4779.4|4776.6|24
1609338020000|2020-12-30 14:20:20|4781|4778.2|4781.4|4778.6|4782|4779.2|4780.4|4777.6|77
1609338030000|2020-12-30 14:20:30|4781.2|4778.4|4785.4|4782.6|4786.2|4783.4|4781.2|4778.4|208
1609338040000|2020-12-30 14:20:40|4784.7|4781.9|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|87
1609338050000|2020-12-30 14:20:50|4785.2|4782.4|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|36
1609338060000|2020-12-30 14:21:00|4785.2|4782.4|4785.4|4782.6|4785.4|4782.6|4784.4|4781.6|56
1609338070000|2020-12-30 14:21:10|4785.7|4782.9|4785.4|4782.6|4786.2|4783.4|4785.4|4782.6|63
1609338080000|2020-12-30 14:21:20|4784.4|4781.6|4783.2|4780.4|4784.4|4781.6|4782.4|4779.6|96
1609338090000|2020-12-30 14:21:30|4782.6|4779.8|4783.2|4780.4|4783.4|4780.6|4782.6|4779.8|28
1609338100000|2020-12-30 14:21:40|4783.4|4780.6|4785|4782.2|4785|4782.2|4783.4|4780.6|48
1609338110000|2020-12-30 14:21:50|4784.7|4781.9|4784.4|4781.6|4785|4782.2|4784.4|4781.6|24
1609338120000|2020-12-30 14:22:00|4784.7|4781.9|4783.4|4780.6|4784.7|4781.9|4782.4|4779.6|40
1609338130000|2020-12-30 14:22:10|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|35
1609338140000|2020-12-30 14:22:20|4784.2|4781.4|4783.4|4780.6|4784.2|4781.4|4783.4|4780.6|66
1609338150000|2020-12-30 14:22:30|4784.4|4781.6|4783.4|4780.6|4784.4|4781.6|4783.4|4780.6|39
1609338160000|2020-12-30 14:22:40|4783.7|4780.9|4784.4|4781.6|4784.4|4781.6|4783.2|4780.4|45
1609338170000|2020-12-30 14:22:50|4784.2|4781.4|4784.4|4781.6|4784.4|4781.6|4783.6|4780.8|33
1609338180000|2020-12-30 14:23:00|4783.4|4780.6|4783.2|4780.4|4783.4|4780.6|4782.4|4779.6|37
1609338190000|2020-12-30 14:23:10|4783.4|4780.6|4783.2|4780.4|4783.4|4780.6|4783.2|4780.4|32
1609338200000|2020-12-30 14:23:20|4783.4|4780.6|4783.4|4780.6|4784.2|4781.4|4783.4|4780.6|22
1609338210000|2020-12-30 14:23:30|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|4784.4|4781.6|14
1609338220000|2020-12-30 14:23:40|4783.8|4781|4782.4|4779.6|4783.8|4781|4782.4|4779.6|125
1609338230000|2020-12-30 14:23:50|4782.2|4779.4|4782.4|4779.6|4782.4|4779.6|4782.2|4779.4|27
1609338240000|2020-12-30 14:24:00|4781.4|4778.6|4782.4|4779.6|4783.4|4780.6|4781.2|4778.4|71
1609338250000|2020-12-30 14:24:10|4782.7|4779.9|4782.4|4779.6|4783|4780.2|4782.2|4779.4|28
1609338260000|2020-12-30 14:24:20|4782.2|4779.4|4782.2|4779.4|4782.4|4779.6|4781.4|4778.6|53
1609338270000|2020-12-30 14:24:30|4782.4|4779.6|4782.4|4779.6|4782.4|4779.6|4782.2|4779.4|13
1609338280000|2020-12-30 14:24:40|4783|4780.2|4783.4|4780.6|4784.4|4781.6|4783|4780.2|123
1609338290000|2020-12-30 14:24:50|4782.4|4779.6|4782|4779.2|4782.4|4779.6|4781.4|4778.6|76
1609338300000|2020-12-30 14:25:00|4782.2|4779.4|4780.4|4777.6|4782.2|4779.4|4779.4|4776.6|198
1609338310000|2020-12-30 14:25:10|||||||||8
1609338320000|2020-12-30 14:25:20|4781|4778.2|4781.4|4778.6|4781.4|4778.6|4780.4|4777.6|73
1609338330000|2020-12-30 14:25:30|||||||||21
1609338340000|2020-12-30 14:25:40|||||||||18
1609338350000|2020-12-30 14:25:50|4781.7|4778.9|4783|4780.2|4783.4|4780.6|4781.4|4778.6|78
1609338360000|2020-12-30 14:26:00|4783.2|4780.4|4782.4|4779.6|4783.2|4780.4|4781.4|4778.6|55
1609338370000|2020-12-30 14:26:10|4782.7|4779.9|4783|4780.2|4783.2|4780.4|4782.7|4779.9|2
1609338380000|2020-12-30 14:26:20|4783.2|4780.4|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|24
1609338390000|2020-12-30 14:26:30|4782|4779.2|4782.4|4779.6|4782.4|4779.6|4782|4779.2|27
1609338400000|2020-12-30 14:26:40|4783.2|4780.4|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|42
1609338410000|2020-12-30 14:26:50|4783|4780.2|4782.4|4779.6|4783.4|4780.6|4781.4|4778.6|90
1609338420000|2020-12-30 14:27:00|4782.2|4779.4|4782.4|4779.6|4782.4|4779.6|4782.2|4779.4|12
1609338430000|2020-12-30 14:27:10|4783|4780.2|4782.4|4779.6|4783.4|4780.6|4782.4|4779.6|45
1609338440000|2020-12-30 14:27:20|4783.2|4780.4|4783.4|4780.6|4783.4|4780.6|4783|4780.2|18
1609338450000|2020-12-30 14:27:30|4783.2|4780.4|4783.2|4780.4|4783.4|4780.6|4783.2|4780.4|14
1609338460000|2020-12-30 14:27:40|4783.4|4780.6|4782.2|4779.4|4783.4|4780.6|4782.2|4779.4|21
1609338470000|2020-12-30 14:27:50|4781.4|4778.6|4781.2|4778.4|4781.4|4778.6|4780.2|4777.4|77
1609338480000|2020-12-30 14:28:00|4781.4|4778.6|4782.4|4779.6|4784|4781.2|4781.4|4778.6|141
1609338490000|2020-12-30 14:28:10|4783|4780.2|4783.4|4780.6|4784|4781.2|4783|4780.2|36
1609338500000|2020-12-30 14:28:20|4783.7|4780.9|4783.4|4780.6|4784.2|4781.4|4783.4|4780.6|67
1609338510000|2020-12-30 14:28:30|4783.1|4780.3|4783.9|4781.1|4784.2|4781.4|4783.1|4780.3|74
1609338520000|2020-12-30 14:28:40|4783.4|4780.6|4782.4|4779.6|4784|4781.2|4782.4|4779.6|75
1609338530000|2020-12-30 14:28:50|4782.2|4779.4|4784.9|4782.1|4784.9|4782.1|4782.2|4779.4|108
1609338540000|2020-12-30 14:29:00|4784.4|4781.6|4781.4|4778.6|4784.4|4781.6|4781.4|4778.6|201
1609338550000|2020-12-30 14:29:10|4781.1|4778.3|4775.8|4773|4781.1|4778.3|4775.6|4772.8|958
1609338560000|2020-12-30 14:29:20|4775.6|4772.8|4777.4|4774.6|4777.4|4774.6|4775.6|4772.8|192
1609338570000|2020-12-30 14:29:30|4776.8|4774|4775.6|4772.8|4776.8|4774|4774.8|4772|209
1609338580000|2020-12-30 14:29:40|4776.4|4773.6|4775.4|4772.6|4776.4|4773.6|4772.8|4770|327
1609338590000|2020-12-30 14:29:50|4774.8|4772|4772.8|4770|4774.8|4772|4771.8|4769|240
1609338600000|2020-12-30 14:30:00|4772.6|4769.8|4769.8|4767|4772.6|4769.8|4768.6|4765.8|442
1609338610000|2020-12-30 14:30:10|4770.1|4767.3|4776.2|4773.4|4777.4|4774.6|4770.1|4767.3|727
1609338620000|2020-12-30 14:30:20|4776.4|4773.6|4777.4|4774.6|4777.4|4774.6|4774.4|4771.6|166
1609338630000|2020-12-30 14:30:30|4778|4775.2|4777.2|4774.4|4780.7|4777.9|4776.4|4773.6|243
1609338640000|2020-12-30 14:30:40|4777.4|4774.6|4779.4|4776.6|4779.4|4776.6|4776.4|4773.6|96
1609338650000|2020-12-30 14:30:50|4780|4777.2|4781.2|4778.4|4781.4|4778.6|4780|4777.2|121
1609338660000|2020-12-30 14:31:00|4781|4778.2|4783|4780.2|4783.2|4780.4|4780.4|4777.6|179
1609338670000|2020-12-30 14:31:10|4783.4|4780.6|4783.2|4780.4|4784.4|4781.6|4783|4780.2|145
1609338680000|2020-12-30 14:31:20|4783.4|4780.6|4784.4|4781.6|4784.4|4781.6|4783.2|4780.4|49
1609338690000|2020-12-30 14:31:30|4784.2|4781.4|4782.4|4779.6|4784.4|4781.6|4782.2|4779.4|67
1609338700000|2020-12-30 14:31:40|4782.2|4779.4|4782.4|4779.6|4782.4|4779.6|4781.4|4778.6|74
1609338710000|2020-12-30 14:31:50|4782.2|4779.4|4783.4|4780.6|4784.2|4781.4|4782.2|4779.4|47
1609338720000|2020-12-30 14:32:00|4783.6|4780.8|4785.7|4782.9|4786.4|4783.6|4783.6|4780.8|149
1609338730000|2020-12-30 14:32:10|4785.4|4782.6|4787.4|4784.6|4788.4|4785.6|4785.4|4782.6|165
1609338740000|2020-12-30 14:32:20|4786.6|4783.8|4788.4|4785.6|4788.4|4785.6|4786.4|4783.6|83
1609338750000|2020-12-30 14:32:30|4788.2|4785.4|4789.4|4786.6|4789.4|4786.6|4788.2|4785.4|119
1609338760000|2020-12-30 14:32:40|4789.2|4786.4|4789.2|4786.4|4790|4787.2|4788.2|4785.4|303
1609338770000|2020-12-30 14:32:50|4788.6|4785.8|4788|4785.2|4788.7|4785.9|4787.2|4784.4|78
1609338780000|2020-12-30 14:33:00|4787.4|4784.6|4788.4|4785.6|4791|4788.2|4787.4|4784.6|155
1609338790000|2020-12-30 14:33:10|4788.2|4785.4|4787.4|4784.6|4788.2|4785.4|4785.9|4783.1|122
1609338800000|2020-12-30 14:33:20|4788.2|4785.4|4788.4|4785.6|4788.4|4785.6|4787.4|4784.6|71
1609338810000|2020-12-30 14:33:30|4789|4786.2|4790.2|4787.4|4790.4|4787.6|4789|4786.2|60
1609338820000|2020-12-30 14:33:40|4790.4|4787.6|4790.4|4787.6|4790.4|4787.6|4789.4|4786.6|39
1609338830000|2020-12-30 14:33:50|4790.2|4787.4|4791.2|4788.4|4791.4|4788.6|4790.2|4787.4|54
1609338840000|2020-12-30 14:34:00|4790.4|4787.6|4792|4789.2|4793|4790.2|4790.4|4787.6|166
1609338850000|2020-12-30 14:34:10|4791.4|4788.6|4792.4|4789.6|4793|4790.2|4791.4|4788.6|99
1609338860000|2020-12-30 14:34:20|4792.2|4789.4|4791.4|4788.6|4792.4|4789.6|4791.4|4788.6|40
1609338870000|2020-12-30 14:34:30|4791.2|4788.4|4789.4|4786.6|4791.4|4788.6|4788.7|4785.9|75
1609338880000|2020-12-30 14:34:40|4789.2|4786.4|4787.4|4784.6|4789.2|4786.4|4786.4|4783.6|64
1609338890000|2020-12-30 14:34:50|4787.2|4784.4|4787.2|4784.4|4787.4|4784.6|4785.4|4782.6|57
1609338900000|2020-12-30 14:35:00|4786.6|4783.8|4790.2|4787.4|4790.4|4787.6|4786.4|4783.6|117
1609338910000|2020-12-30 14:35:10|4789.4|4786.6|4787.4|4784.6|4789.7|4786.9|4786.4|4783.6|100
1609338920000|2020-12-30 14:35:20|4787.2|4784.4|4787.2|4784.4|4787.4|4784.6|4786.4|4783.6|22
1609338930000|2020-12-30 14:35:30|4786.4|4783.6|4786.2|4783.4|4786.4|4783.6|4785.4|4782.6|44
1609338940000|2020-12-30 14:35:40|4786.4|4783.6|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|17
1609338950000|2020-12-30 14:35:50|4786.2|4783.4|4786.4|4783.6|4786.4|4783.6|4785.4|4782.6|16
1609338960000|2020-12-30 14:36:00|4786.2|4783.4|4786.4|4783.6|4786.4|4783.6|4785.2|4782.4|65
1609338970000|2020-12-30 14:36:10|4786.6|4783.8|4786.4|4783.6|4788.2|4785.4|4786.2|4783.4|70
1609338980000|2020-12-30 14:36:20|4787|4784.2|4787.4|4784.6|4787.4|4784.6|4786.4|4783.6|57
1609338990000|2020-12-30 14:36:30|4787.2|4784.4|4787.4|4784.6|4790.2|4787.4|4787.2|4784.4|92
1609339000000|2020-12-30 14:36:40|4787.2|4784.4|4787.4|4784.6|4788.2|4785.4|4787.2|4784.4|139
1609339010000|2020-12-30 14:36:50|4788|4785.2|4788|4785.2|4788|4785.2|4787.2|4784.4|33
1609339020000|2020-12-30 14:37:00|4787.7|4784.9|4788.2|4785.4|4788.2|4785.4|4787.2|4784.4|24
1609339030000|2020-12-30 14:37:10|4788.4|4785.6|4790.2|4787.4|4790.2|4787.4|4788.4|4785.6|56
1609339040000|2020-12-30 14:37:20|4789.6|4786.8|4789.4|4786.6|4790|4787.2|4788.9|4786.1|12
1609339050000|2020-12-30 14:37:30|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|4788.4|4785.6|15
1609339060000|2020-12-30 14:37:40|4788.6|4785.8|4789.4|4786.6|4789.4|4786.6|4788.4|4785.6|19
1609339070000|2020-12-30 14:37:50|4790|4787.2|4789.4|4786.6|4790.4|4787.6|4789.4|4786.6|69
1609339080000|2020-12-30 14:38:00|4789.7|4786.9|4790.4|4787.6|4790.4|4787.6|4789.4|4786.6|28
1609339090000|2020-12-30 14:38:10|4790.2|4787.4|4789.4|4786.6|4790.4|4787.6|4789.4|4786.6|25
1609339100000|2020-12-30 14:38:20|4790|4787.2|4790.4|4787.6|4790.4|4787.6|4789.9|4787.1|50
1609339110000|2020-12-30 14:38:30|4791|4788.2|4791.4|4788.6|4791.4|4788.6|4791|4788.2|51
1609339120000|2020-12-30 14:38:40|4792|4789.2|4792.4|4789.6|4792.4|4789.6|4791.4|4788.6|45
1609339130000|2020-12-30 14:38:50|4792.2|4789.4|4791.4|4788.6|4792.2|4789.4|4791.4|4788.6|19
1609339140000|2020-12-30 14:39:00|4792|4789.2|4792.4|4789.6|4792.4|4789.6|4791.4|4788.6|124
1609339150000|2020-12-30 14:39:10|4793.4|4790.6|4793.2|4790.4|4793.4|4790.6|4792.4|4789.6|45
1609339160000|2020-12-30 14:39:20|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4792.4|4789.6|45
1609339170000|2020-12-30 14:39:30|4793.2|4790.4|4793.4|4790.6|4793.4|4790.6|4792.4|4789.6|56
1609339180000|2020-12-30 14:39:40|4794.2|4791.4|4793.4|4790.6|4794.2|4791.4|4793.2|4790.4|18
1609339190000|2020-12-30 14:39:50|4792.8|4790|4791.4|4788.6|4792.8|4790|4791.2|4788.4|58
1609339200000|2020-12-30 14:40:00|4792|4789.2|4793.4|4790.6|4793.7|4790.9|4791.4|4788.6|89
1609339210000|2020-12-30 14:40:10|||||||||21
1609339220000|2020-12-30 14:40:20|4793.7|4790.9|4793.2|4790.4|4794|4791.2|4792.2|4789.4|84
1609339230000|2020-12-30 14:40:30|4793.4|4790.6|4793.4|4790.6|4793.4|4790.6|4792.4|4789.6|39
1609339240000|2020-12-30 14:40:40|4794|4791.2|4795.4|4792.6|4795.4|4792.6|4794|4791.2|78
1609339250000|2020-12-30 14:40:50|4795|4792.2|4796.2|4793.4|4796.4|4793.6|4795|4792.2|78
1609339260000|2020-12-30 14:41:00|4796.4|4793.6|4796.2|4793.4|4796.4|4793.6|4795.4|4792.6|95
1609339270000|2020-12-30 14:41:10|4797|4794.2|4796.4|4793.6|4797|4794.2|4795.4|4792.6|59
1609339280000|2020-12-30 14:41:20|4796.2|4793.4|4796.4|4793.6|4796.4|4793.6|4795.4|4792.6|41
1609339290000|2020-12-30 14:41:30|4796.2|4793.4|4796.2|4793.4|4797.2|4794.4|4796.2|4793.4|101
1609339300000|2020-12-30 14:41:40|4796.4|4793.6|4798|4795.2|4798.4|4795.6|4796.4|4793.6|102
1609339310000|2020-12-30 14:41:50|4797.4|4794.6|4797|4794.2|4797.4|4794.6|4796.4|4793.6|72
1609339320000|2020-12-30 14:42:00|4796.4|4793.6|4796|4793.2|4797|4794.2|4795.7|4792.9|40
1609339330000|2020-12-30 14:42:10|4796.2|4793.4|4798.4|4795.6|4798.4|4795.6|4796.2|4793.4|280
1609339340000|2020-12-30 14:42:20|4798.7|4795.9|4800|4797.2|4800|4797.2|4798.4|4795.6|165
1609339350000|2020-12-30 14:42:30|4799.4|4796.6|4799.2|4796.4|4799.4|4796.6|4798|4795.2|63
1609339360000|2020-12-30 14:42:40|4799.4|4796.6|4798|4795.2|4799.4|4796.6|4798|4795.2|53
1609339370000|2020-12-30 14:42:50|4798.2|4795.4|4798|4795.2|4798.4|4795.6|4797.7|4794.9|34
1609339380000|2020-12-30 14:43:00|4798.4|4795.6|4799|4796.2|4799|4796.2|4797.4|4794.6|44
1609339390000|2020-12-30 14:43:10|4798.4|4795.6|4801.2|4798.4|4801.2|4798.4|4798.4|4795.6|82
1609339400000|2020-12-30 14:43:20|4800.4|4797.6|4801|4798.2|4801|4798.2|4800.4|4797.6|72
1609339410000|2020-12-30 14:43:30|4800.4|4797.6|4801|4798.2|4801.2|4798.4|4800.4|4797.6|17
1609339420000|2020-12-30 14:43:40|4801.2|4798.4|4801|4798.2|4801.2|4798.4|4800.2|4797.4|38
1609339430000|2020-12-30 14:43:50|4801.2|4798.4|4799.2|4796.4|4801.2|4798.4|4799.2|4796.4|25
1609339440000|2020-12-30 14:44:00|4799.4|4796.6|4799.2|4796.4|4799.4|4796.6|4799.2|4796.4|12
1609339450000|2020-12-30 14:44:10|4799|4796.2|4799|4796.2|4799.2|4796.4|4797.4|4794.6|100
1609339460000|2020-12-30 14:44:20|4798.4|4795.6|4799.2|4796.4|4799.2|4796.4|4798|4795.2|19
1609339470000|2020-12-30 14:44:30|4799|4796.2|4799.2|4796.4|4799.4|4796.6|4798.4|4795.6|7
1609339480000|2020-12-30 14:44:40|4800|4797.2|4801|4798.2|4801.2|4798.4|4800|4797.2|100
1609339490000|2020-12-30 14:44:50|4801.2|4798.4|4800|4797.2|4801.2|4798.4|4799.4|4796.6|54
1609339500000|2020-12-30 14:45:00|4799.4|4796.6|4800.2|4797.4|4800.7|4797.9|4799.2|4796.4|67
1609339510000|2020-12-30 14:45:10|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4799.4|4796.6|32
1609339520000|2020-12-30 14:45:20|4800.4|4797.6|4799.4|4796.6|4800.4|4797.6|4799.2|4796.4|33
1609339530000|2020-12-30 14:45:30|4800.2|4797.4|4801.4|4798.6|4803|4800.2|4800.2|4797.4|119
1609339540000|2020-12-30 14:45:40|4802.2|4799.4|4799.4|4796.6|4802.2|4799.4|4799.4|4796.6|80
1609339550000|2020-12-30 14:45:50|4799.2|4796.4|4799.4|4796.6|4800.2|4797.4|4799|4796.2|29
1609339560000|2020-12-30 14:46:00|4799|4796.2|4800.4|4797.6|4800.4|4797.6|4799|4796.2|33
1609339570000|2020-12-30 14:46:10|4800.2|4797.4|4800.2|4797.4|4800.4|4797.6|4799.4|4796.6|9
1609339580000|2020-12-30 14:46:20|4800.4|4797.6|4801.2|4798.4|4802|4799.2|4800.2|4797.4|37
1609339590000|2020-12-30 14:46:30|4801|4798.2|4802|4799.2|4802|4799.2|4801|4798.2|36
1609339600000|2020-12-30 14:46:40|4802.6|4799.8|4802.2|4799.4|4803.4|4800.6|4802.2|4799.4|79
1609339610000|2020-12-30 14:46:50|4802|4799.2|4802.2|4799.4|4803|4800.2|4802|4799.2|24
1609339620000|2020-12-30 14:47:00|4802.4|4799.6|4803.8|4801|4804|4801.2|4802.4|4799.6|69
1609339630000|2020-12-30 14:47:10|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803|4800.2|93
1609339640000|2020-12-30 14:47:20|4804|4801.2|4803.2|4800.4|4804.2|4801.4|4802|4799.2|74
1609339650000|2020-12-30 14:47:30|4802.4|4799.6|4804|4801.2|4804|4801.2|4802.2|4799.4|78
1609339660000|2020-12-30 14:47:40|4803.7|4800.9|4804.2|4801.4|4804.2|4801.4|4803.4|4800.6|33
1609339670000|2020-12-30 14:47:50|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|38
1609339680000|2020-12-30 14:48:00|4805.4|4802.6|4805.2|4802.4|4806.2|4803.4|4805|4802.2|137
1609339690000|2020-12-30 14:48:10|4805.4|4802.6|4805|4802.2|4805.4|4802.6|4805|4802.2|9
1609339700000|2020-12-30 14:48:20|4805.2|4802.4|4805.2|4802.4|4805.8|4803|4805.2|4802.4|28
1609339710000|2020-12-30 14:48:30|4805.4|4802.6|4805.2|4802.4|4806|4803.2|4805.2|4802.4|27
1609339720000|2020-12-30 14:48:40|4805.4|4802.6|4804.4|4801.6|4805.4|4802.6|4804|4801.2|33
1609339730000|2020-12-30 14:48:50|4804.2|4801.4|4804.2|4801.4|4805|4802.2|4804.2|4801.4|30
1609339740000|2020-12-30 14:49:00|4804|4801.2|4808|4805.2|4808.4|4805.6|4804|4801.2|155
1609339750000|2020-12-30 14:49:10|4808.2|4805.4|4807.4|4804.6|4808.2|4805.4|4806.7|4803.9|64
1609339760000|2020-12-30 14:49:20|4807.7|4804.9|4807.2|4804.4|4808.4|4805.6|4807|4804.2|51
1609339770000|2020-12-30 14:49:30|4807.4|4804.6|4809|4806.2|4809|4806.2|4807.4|4804.6|46
1609339780000|2020-12-30 14:49:40|4808.7|4805.9|4810|4807.2|4810|4807.2|4808.4|4805.6|50
1609339790000|2020-12-30 14:49:50|4810.4|4807.6|4812.2|4809.4|4812.2|4809.4|4810.2|4807.4|111
1609339800000|2020-12-30 14:50:00|4812|4809.2|4811.2|4808.4|4813|4810.2|4811|4808.2|96
1609339810000|2020-12-30 14:50:10|4811|4808.2|4809.2|4806.4|4812|4809.2|4808.4|4805.6|121
1609339820000|2020-12-30 14:50:20|4810.4|4807.6|4811.4|4808.6|4812|4809.2|4810.4|4807.6|262
1609339830000|2020-12-30 14:50:30|4812|4809.2|4812.2|4809.4|4813.2|4810.4|4811.4|4808.6|85
1609339840000|2020-12-30 14:50:40|4812.4|4809.6|4812|4809.2|4812.4|4809.6|4812|4809.2|48
1609339850000|2020-12-30 14:50:50|4812.2|4809.4|4812.2|4809.4|4813|4810.2|4812|4809.2|32
1609339860000|2020-12-30 14:51:00|4812.4|4809.6|4812.2|4809.4|4813|4810.2|4811.4|4808.6|29
1609339870000|2020-12-30 14:51:10|4812.4|4809.6|4812.2|4809.4|4813|4810.2|4812.2|4809.4|40
1609339880000|2020-12-30 14:51:20|4812|4809.2|4812.2|4809.4|4812.2|4809.4|4812|4809.2|34
1609339890000|2020-12-30 14:51:30|4812|4809.2|4811.2|4808.4|4812|4809.2|4811.2|4808.4|14
1609339900000|2020-12-30 14:51:40|4811.4|4808.6|4811|4808.2|4811.4|4808.6|4810.7|4807.9|30
1609339910000|2020-12-30 14:51:50|4810.4|4807.6|4811|4808.2|4811|4808.2|4810|4807.2|41
1609339920000|2020-12-30 14:52:00|4810.7|4807.9|4810.2|4807.4|4811.4|4808.6|4810|4807.2|56
1609339930000|2020-12-30 14:52:10|4810|4807.2|4809.2|4806.4|4810|4807.2|4809.2|4806.4|45
1609339940000|2020-12-30 14:52:20|4809.4|4806.6|4810|4807.2|4810.4|4807.6|4809.2|4806.4|39
1609339950000|2020-12-30 14:52:30|4809.4|4806.6|4811|4808.2|4811.2|4808.4|4809.4|4806.6|22
1609339960000|2020-12-30 14:52:40|4810.4|4807.6|4810.4|4807.6|4810.7|4807.9|4810|4807.2|29
1609339970000|2020-12-30 14:52:50|4810.2|4807.4|4811|4808.2|4811|4808.2|4810.2|4807.4|30
1609339980000|2020-12-30 14:53:00|4811.2|4808.4|4813.2|4810.4|4813.4|4810.6|4811|4808.2|48
1609339990000|2020-12-30 14:53:10|4813.4|4810.6|4815|4812.2|4815.2|4812.4|4813.4|4810.6|97
1609340000000|2020-12-30 14:53:20|4816|4813.2|4817.2|4814.4|4817.4|4814.6|4816|4813.2|238
1609340010000|2020-12-30 14:53:30|4817|4814.2|4817|4814.2|4818.2|4815.4|4816.2|4813.4|78
1609340020000|2020-12-30 14:53:40|4816.7|4813.9|4818.2|4815.4|4818.4|4815.6|4816.2|4813.4|62
1609340030000|2020-12-30 14:53:50|4818|4815.2|4817|4814.2|4818|4815.2|4816.4|4813.6|58
1609340040000|2020-12-30 14:54:00|4816.7|4813.9|4820|4817.2|4820|4817.2|4816.7|4813.9|151
1609340050000|2020-12-30 14:54:10|4819.2|4816.4|4823|4820.2|4823|4820.2|4819|4816.2|124
1609340060000|2020-12-30 14:54:20|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4820.2|4817.4|143
1609340070000|2020-12-30 14:54:30|4822.4|4819.6|4822.2|4819.4|4823.2|4820.4|4822|4819.2|89
1609340080000|2020-12-30 14:54:40|4821.4|4818.6|4822.2|4819.4|4822.4|4819.6|4821.2|4818.4|100
1609340090000|2020-12-30 14:54:50|4822.4|4819.6|4821|4818.2|4823|4820.2|4819.2|4816.4|208
1609340100000|2020-12-30 14:55:00|4820.2|4817.4|4824|4821.2|4824|4821.2|4820.2|4817.4|176
1609340110000|2020-12-30 14:55:10|4823.4|4820.6|4824|4821.2|4824|4821.2|4821|4818.2|239
1609340120000|2020-12-30 14:55:20|4823.4|4820.6|4827.2|4824.4|4828|4825.2|4823.2|4820.4|263
1609340130000|2020-12-30 14:55:30|4827|4824.2|4825.4|4822.6|4827.4|4824.6|4825.4|4822.6|159
1609340140000|2020-12-30 14:55:40|4826.2|4823.4|4826|4823.2|4826.4|4823.6|4825.4|4822.6|75
1609340150000|2020-12-30 14:55:50|4826.2|4823.4|4825.4|4822.6|4826.2|4823.4|4825.2|4822.4|104
1609340160000|2020-12-30 14:56:00|4825.7|4822.9|4824.4|4821.6|4826.4|4823.6|4824.2|4821.4|93
1609340170000|2020-12-30 14:56:10|4825|4822.2|4824.2|4821.4|4825.4|4822.6|4824.2|4821.4|62
1609340180000|2020-12-30 14:56:20|4824.4|4821.6|4825.4|4822.6|4825.4|4822.6|4823.2|4820.4|99
1609340190000|2020-12-30 14:56:30|4825.2|4822.4|4825.4|4822.6|4826|4823.2|4825|4822.2|75
1609340200000|2020-12-30 14:56:40|4826|4823.2|4827.2|4824.4|4827.4|4824.6|4826|4823.2|109
1609340210000|2020-12-30 14:56:50|4827|4824.2|4827|4824.2|4827.4|4824.6|4826.4|4823.6|82
1609340220000|2020-12-30 14:57:00|4827.4|4824.6|4827.7|4824.9|4828.4|4825.6|4827|4824.2|121
1609340230000|2020-12-30 14:57:10|4827.4|4824.6|4828.4|4825.6|4829|4826.2|4827.4|4824.6|77
1609340240000|2020-12-30 14:57:20|4828.2|4825.4|4828.2|4825.4|4829.2|4826.4|4828|4825.2|68
1609340250000|2020-12-30 14:57:30|4828|4825.2|4829|4826.2|4829.2|4826.4|4828|4825.2|86
1609340260000|2020-12-30 14:57:40|4829.2|4826.4|4829.2|4826.4|4830|4827.2|4829|4826.2|43
1609340270000|2020-12-30 14:57:50|4829.4|4826.6|4828.2|4825.4|4829.4|4826.6|4828.2|4825.4|46
1609340280000|2020-12-30 14:58:00|4828.4|4825.6|4828.2|4825.4|4828.4|4825.6|4828.2|4825.4|34
1609340290000|2020-12-30 14:58:10|4828.4|4825.6|4830|4827.2|4831|4828.2|4828.4|4825.6|151
1609340300000|2020-12-30 14:58:20|4829.4|4826.6|4828.4|4825.6|4829.4|4826.6|4828.2|4825.4|43
1609340310000|2020-12-30 14:58:30|4829|4826.2|4829|4826.2|4830|4827.2|4828.4|4825.6|58
1609340320000|2020-12-30 14:58:40|4828.4|4825.6|4829|4826.2|4829|4826.2|4828.2|4825.4|18
1609340330000|2020-12-30 14:58:50|4828.4|4825.6|4828.4|4825.6|4830|4827.2|4828.4|4825.6|92
1609340340000|2020-12-30 14:59:00|4828.7|4825.9|4830.2|4827.4|4830.4|4827.6|4828.7|4825.9|59
1609340350000|2020-12-30 14:59:10|4830|4827.2|4831.2|4828.4|4831.2|4828.4|4830|4827.2|74
1609340360000|2020-12-30 14:59:20|4831|4828.2|4830.2|4827.4|4831.2|4828.4|4830.2|4827.4|46
1609340370000|2020-12-30 14:59:30|4830.4|4827.6|4833.7|4830.9|4834|4831.2|4830.2|4827.4|239
1609340380000|2020-12-30 14:59:40|4834|4831.2|4834|4831.2|4834|4831.2|4833|4830.2|94
1609340390000|2020-12-30 14:59:50|4833.7|4830.9|4834|4831.2|4834|4831.2|4833.2|4830.4|67
1609340400000|2020-12-30 15:00:00|4833.4|4830.6|4834|4831.2|4835|4832.2|4833|4830.2|124
1609340410000|2020-12-30 15:00:10|4833.4|4830.6|4832.2|4829.4|4833.4|4830.6|4832|4829.2|131
1609340420000|2020-12-30 15:00:20|4832|4829.2|4832|4829.2|4832.4|4829.6|4831.4|4828.6|91
1609340430000|2020-12-30 15:00:30|4831.4|4828.6|4833.4|4830.6|4833.4|4830.6|4831.2|4828.4|90
1609340440000|2020-12-30 15:00:40|4834|4831.2|4833.2|4830.4|4834|4831.2|4831.4|4828.6|83
1609340450000|2020-12-30 15:00:50|4833.4|4830.6|4834.4|4831.6|4836|4833.2|4833.2|4830.4|99
1609340460000|2020-12-30 15:01:00|4834|4831.2|4835.7|4832.9|4836.2|4833.4|4834|4831.2|104
1609340470000|2020-12-30 15:01:10|4835.4|4832.6|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|67
1609340480000|2020-12-30 15:01:20|4835|4832.2|4834.7|4831.9|4835.2|4832.4|4834.2|4831.4|58
1609340490000|2020-12-30 15:01:30|4835|4832.2|4834|4831.2|4835|4832.2|4833.8|4831|39
1609340500000|2020-12-30 15:01:40|4834.2|4831.4|4833.4|4830.6|4835|4832.2|4833.2|4830.4|60
1609340510000|2020-12-30 15:01:50|4833.7|4830.9|4833.2|4830.4|4834|4831.2|4833|4830.2|34
1609340520000|2020-12-30 15:02:00|4833.4|4830.6|4832.2|4829.4|4834|4831.2|4832.2|4829.4|64
1609340530000|2020-12-30 15:02:10|4832|4829.2|4834.2|4831.4|4834.6|4831.8|4831|4828.2|271
1609340540000|2020-12-30 15:02:20|4834.4|4831.6|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|42
1609340550000|2020-12-30 15:02:30|4835|4832.2|4834.2|4831.4|4835|4832.2|4834.2|4831.4|31
1609340560000|2020-12-30 15:02:40|4834|4831.2|4834|4831.2|4834.4|4831.6|4833.4|4830.6|67
1609340570000|2020-12-30 15:02:50|4834.2|4831.4|4835|4832.2|4835.2|4832.4|4834.2|4831.4|40
1609340580000|2020-12-30 15:03:00|4835.2|4832.4|4835.4|4832.6|4836|4833.2|4835|4832.2|61
1609340590000|2020-12-30 15:03:10|4835.2|4832.4|4834.2|4831.4|4835.4|4832.6|4833.4|4830.6|38
1609340600000|2020-12-30 15:03:20|4834.4|4831.6|4834.2|4831.4|4835|4832.2|4834|4831.2|34
1609340610000|2020-12-30 15:03:30|4834|4831.2|4835.2|4832.4|4835.2|4832.4|4833.4|4830.6|52
1609340620000|2020-12-30 15:03:40|4836|4833.2|4836|4833.2|4836|4833.2|4835.2|4832.4|44
1609340630000|2020-12-30 15:03:50|4835.4|4832.6|4835|4832.2|4835.7|4832.9|4834.7|4831.9|45
1609340640000|2020-12-30 15:04:00|4834.7|4831.9|4835|4832.2|4835.2|4832.4|4834.7|4831.9|21
1609340650000|2020-12-30 15:04:10|4835.2|4832.4|4835|4832.2|4835.2|4832.4|4834.4|4831.6|26
1609340660000|2020-12-30 15:04:20|4835.4|4832.6|4834.7|4831.9|4836|4833.2|4834.4|4831.6|62
1609340670000|2020-12-30 15:04:30|4834.4|4831.6|4835.2|4832.4|4835.4|4832.6|4834.4|4831.6|15
1609340680000|2020-12-30 15:04:40|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|41
1609340690000|2020-12-30 15:04:50|4835.4|4832.6|4835|4832.2|4836|4833.2|4835|4832.2|55
1609340700000|2020-12-30 15:05:00|4834|4831.2|4835|4832.2|4835.4|4832.6|4834|4831.2|44
1609340710000|2020-12-30 15:05:10|4834.4|4831.6|4835.2|4832.4|4836|4833.2|4834.4|4831.6|57
1609340720000|2020-12-30 15:05:20|4835|4832.2|4836|4833.2|4836|4833.2|4835|4832.2|25
1609340730000|2020-12-30 15:05:30|||||||||7
1609340740000|2020-12-30 15:05:40|4835.4|4832.6|4835.4|4832.6|4836|4833.2|4835.2|4832.4|35
1609340750000|2020-12-30 15:05:50|4835.2|4832.4|4834|4831.2|4835.2|4832.4|4834|4831.2|58
1609340760000|2020-12-30 15:06:00|4834.2|4831.4|4834.4|4831.6|4835|4832.2|4834|4831.2|35
1609340770000|2020-12-30 15:06:10|4834.2|4831.4|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|65
1609340780000|2020-12-30 15:06:20|4833|4830.2|4833.2|4830.4|4833.4|4830.6|4832.4|4829.6|69
1609340790000|2020-12-30 15:06:30|4833|4830.2|4833.2|4830.4|4833.2|4830.4|4832.4|4829.6|61
1609340800000|2020-12-30 15:06:40|4833|4830.2|4834|4831.2|4834.2|4831.4|4833|4830.2|20
1609340810000|2020-12-30 15:06:50|4834.2|4831.4|4835|4832.2|4835|4832.2|4834.2|4831.4|80
1609340820000|2020-12-30 15:07:00|4835.4|4832.6|4837.2|4834.4|4837.5|4834.7|4835.4|4832.6|65
1609340830000|2020-12-30 15:07:10|4838|4835.2|4837|4834.2|4838|4835.2|4836.2|4833.4|51
1609340840000|2020-12-30 15:07:20|4837.6|4834.8|4839|4836.2|4839.2|4836.4|4837.6|4834.8|78
1609340850000|2020-12-30 15:07:30|||||||||26
1609340860000|2020-12-30 15:07:40|4839.6|4836.8|4840|4837.2|4840|4837.2|4839.6|4836.8|27
1609340870000|2020-12-30 15:07:50|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|22
1609340880000|2020-12-30 15:08:00|4839.2|4836.4|4839|4836.2|4839.2|4836.4|4838.4|4835.6|54
1609340890000|2020-12-30 15:08:10|4838.4|4835.6|4839|4836.2|4839.2|4836.4|4838.4|4835.6|24
1609340900000|2020-12-30 15:08:20|4839.2|4836.4|4840|4837.2|4840|4837.2|4839.2|4836.4|80
1609340910000|2020-12-30 15:08:30|||||||||30
1609340920000|2020-12-30 15:08:40|4839.4|4836.6|4838|4835.2|4839.4|4836.6|4838|4835.2|52
1609340930000|2020-12-30 15:08:50|4837.4|4834.6|4838|4835.2|4838.2|4835.4|4837.4|4834.6|45
1609340940000|2020-12-30 15:09:00|4838.4|4835.6|4838|4835.2|4838.7|4835.9|4837|4834.2|110
1609340950000|2020-12-30 15:09:10|4838.2|4835.4|4838|4835.2|4838.2|4835.4|4838|4835.2|9
1609340960000|2020-12-30 15:09:20|4837.2|4834.4|4838|4835.2|4838.4|4835.6|4837|4834.2|43
1609340970000|2020-12-30 15:09:30|4838.2|4835.4|4838|4835.2|4838.2|4835.4|4837|4834.2|20
1609340980000|2020-12-30 15:09:40|4837.4|4834.6|4837|4834.2|4838|4835.2|4836.2|4833.4|109
1609340990000|2020-12-30 15:09:50|4836.7|4833.9|4836|4833.2|4837|4834.2|4836|4833.2|32
1609341000000|2020-12-30 15:10:00|4835.7|4832.9|4838|4835.2|4838|4835.2|4835.2|4832.4|133
1609341010000|2020-12-30 15:10:10|4837.4|4834.6|4837.4|4834.6|4838|4835.2|4837.4|4834.6|89
1609341020000|2020-12-30 15:10:20|4837.2|4834.4|4836.4|4833.6|4837.4|4834.6|4836.4|4833.6|55
1609341030000|2020-12-30 15:10:30|4836.2|4833.4|4836|4833.2|4836.2|4833.4|4836|4833.2|9
1609341040000|2020-12-30 15:10:40|4836.2|4833.4|4837.4|4834.6|4837.4|4834.6|4836|4833.2|39
1609341050000|2020-12-30 15:10:50|4837.2|4834.4|4836.2|4833.4|4837.4|4834.6|4836|4833.2|52
1609341060000|2020-12-30 15:11:00|4836|4833.2|4835.4|4832.6|4836.4|4833.6|4834.4|4831.6|117
1609341070000|2020-12-30 15:11:10|4835|4832.2|4834.4|4831.6|4835|4832.2|4834.4|4831.6|73
1609341080000|2020-12-30 15:11:20|4834|4831.2|4832.2|4829.4|4834.2|4831.4|4832.2|4829.4|133
1609341090000|2020-12-30 15:11:30|4832.4|4829.6|4834.2|4831.4|4834.2|4831.4|4832.2|4829.4|99
1609341100000|2020-12-30 15:11:40|4834.4|4831.6|4834.2|4831.4|4834.4|4831.6|4833.4|4830.6|62
1609341110000|2020-12-30 15:11:50|4834|4831.2|4833.2|4830.4|4834|4831.2|4833|4830.2|34
1609341120000|2020-12-30 15:12:00|4832.4|4829.6|4834.2|4831.4|4834.7|4831.9|4832.4|4829.6|103
1609341130000|2020-12-30 15:12:10|4834.4|4831.6|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|18
1609341140000|2020-12-30 15:12:20|4834|4831.2|4834.2|4831.4|4834.4|4831.6|4833.4|4830.6|46
1609341150000|2020-12-30 15:12:30|4834.4|4831.6|4834.4|4831.6|4835.2|4832.4|4834.4|4831.6|100
1609341160000|2020-12-30 15:12:40|4833.4|4830.6|4833|4830.2|4833.4|4830.6|4832.4|4829.6|53
1609341170000|2020-12-30 15:12:50|4832.4|4829.6|4833.4|4830.6|4834.4|4831.6|4832.2|4829.4|77
1609341180000|2020-12-30 15:13:00|4833.2|4830.4|4833.2|4830.4|4833.7|4830.9|4832.4|4829.6|26
1609341190000|2020-12-30 15:13:10|4833.4|4830.6|4835|4832.2|4835|4832.2|4833.2|4830.4|185
1609341200000|2020-12-30 15:13:20|||||||||15
1609341210000|2020-12-30 15:13:30|4836|4833.2|4836|4833.2|4836|4833.2|4835.8|4833|26
1609341220000|2020-12-30 15:13:40|4836.8|4834|4835|4832.2|4836.8|4834|4835|4832.2|50
1609341230000|2020-12-30 15:13:50|4834.8|4832|4834|4831.2|4834.8|4832|4833.8|4831|16
1609341240000|2020-12-30 15:14:00|4834.6|4831.8|4835|4832.2|4835|4832.2|4834.6|4831.8|25
1609341250000|2020-12-30 15:14:10|4834.8|4832|4833.8|4831|4835|4832.2|4833.6|4830.8|30
1609341260000|2020-12-30 15:14:20|4834|4831.2|4835|4832.2|4835.8|4833|4834|4831.2|36
1609341270000|2020-12-30 15:14:30|4834.8|4832|4834.8|4832|4835|4832.2|4834|4831.2|31
1609341280000|2020-12-30 15:14:40|4834.6|4831.8|4834|4831.2|4834.8|4832|4833.8|4831|12
1609341290000|2020-12-30 15:14:50|4833.8|4831|4833.8|4831|4834|4831.2|4833.5|4830.7|11
1609341300000|2020-12-30 15:15:00|4833|4830.2|4831.8|4829|4833|4830.2|4831.2|4828.4|149
1609341310000|2020-12-30 15:15:10|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|22
1609341320000|2020-12-30 15:15:20|4833|4830.2|4834|4831.2|4834|4831.2|4833|4830.2|72
1609341330000|2020-12-30 15:15:30|4834.6|4831.8|4835.8|4833|4836|4833.2|4834.6|4831.8|53
1609341340000|2020-12-30 15:15:40|4835.5|4832.7|4836|4833.2|4836|4833.2|4835.5|4832.7|12
1609341350000|2020-12-30 15:15:50|4835.8|4833|4835.8|4833|4836|4833.2|4834.8|4832|55
1609341360000|2020-12-30 15:16:00|4836|4833.2|4837.8|4835|4837.8|4835|4836|4833.2|165
1609341370000|2020-12-30 15:16:10|4838|4835.2|4835.8|4833|4838.6|4835.8|4835.8|4833|118
1609341380000|2020-12-30 15:16:20|4835.6|4832.8|4835.8|4833|4835.8|4833|4835.6|4832.8|1
1609341390000|2020-12-30 15:16:30|4836|4833.2|4834.6|4831.8|4836|4833.2|4834.6|4831.8|31
1609341400000|2020-12-30 15:16:40|4833|4830.2|4833.6|4830.8|4833.8|4831|4832|4829.2|89
1609341410000|2020-12-30 15:16:50|4833.8|4831|4834.6|4831.8|4835|4832.2|4833.6|4830.8|54
1609341420000|2020-12-30 15:17:00|4835|4832.2|4836.6|4833.8|4836.6|4833.8|4834.8|4832|44
1609341430000|2020-12-30 15:17:10|4836|4833.2|4835.6|4832.8|4836.6|4833.8|4835.6|4832.8|32
1609341440000|2020-12-30 15:17:20|4835.8|4833|4834.8|4832|4835.8|4833|4834.8|4832|54
1609341450000|2020-12-30 15:17:30|4835.4|4832.6|4836.6|4833.8|4836.6|4833.8|4835.4|4832.6|30
1609341460000|2020-12-30 15:17:40|4836.8|4834|4836.8|4834|4836.8|4834|4836|4833.2|22
1609341470000|2020-12-30 15:17:50|4836.6|4833.8|4836.6|4833.8|4837.6|4834.8|4836.6|4833.8|19
1609341480000|2020-12-30 15:18:00|4836|4833.2|4838|4835.2|4838.6|4835.8|4836|4833.2|43
1609341490000|2020-12-30 15:18:10|4837.8|4835|4838|4835.2|4838|4835.2|4837.6|4834.8|5
1609341500000|2020-12-30 15:18:20|4837.8|4835|4837.3|4834.5|4838|4835.2|4836.8|4834|35
1609341510000|2020-12-30 15:18:30|4837|4834.2|4837.8|4835|4838.6|4835.8|4837|4834.2|58
1609341520000|2020-12-30 15:18:40|4838|4835.2|4837.6|4834.8|4838|4835.2|4837|4834.2|21
1609341530000|2020-12-30 15:18:50|4837|4834.2|4837|4834.2|4837|4834.2|4836.8|4834|6
1609341540000|2020-12-30 15:19:00|4836.8|4834|4835.8|4833|4837|4834.2|4835.8|4833|41
1609341550000|2020-12-30 15:19:10|4836|4833.2|4835.8|4833|4836|4833.2|4835.8|4833|18
1609341560000|2020-12-30 15:19:20|4836|4833.2|4835.6|4832.8|4836.3|4833.5|4835.6|4832.8|35
1609341570000|2020-12-30 15:19:30|4836|4833.2|4835.8|4833|4837|4834.2|4835.8|4833|45
1609341580000|2020-12-30 15:19:40|4835|4832.2|4834.8|4832|4835|4832.2|4834|4831.2|33
1609341590000|2020-12-30 15:19:50|4834.6|4831.8|4835|4832.2|4835|4832.2|4834.6|4831.8|3
1609341600000|2020-12-30 15:20:00|4834.8|4832|4835|4832.2|4835|4832.2|4834.8|4832|12
1609341610000|2020-12-30 15:20:10|4834.8|4832|4836|4833.2|4836|4833.2|4834.8|4832|56
1609341620000|2020-12-30 15:20:20|4836.8|4834|4836.6|4833.8|4837|4834.2|4836.6|4833.8|5
1609341630000|2020-12-30 15:20:30|4836|4833.2|4836.6|4833.8|4836.6|4833.8|4836|4833.2|29
1609341640000|2020-12-30 15:20:40|||||||||2
1609341650000|2020-12-30 15:20:50|4836|4833.2|4836|4833.2|4836|4833.2|4835.8|4833|11
1609341660000|2020-12-30 15:21:00|4835.8|4833|4835|4832.2|4835.8|4833|4834.6|4831.8|40
1609341670000|2020-12-30 15:21:10|4834.8|4832|4835|4832.2|4835|4832.2|4834|4831.2|35
1609341680000|2020-12-30 15:21:20|4834.8|4832|4834|4831.2|4834.8|4832|4834|4831.2|19
1609341690000|2020-12-30 15:21:30|4834.3|4831.5|4833|4830.2|4834.6|4831.8|4832.8|4830|67
1609341700000|2020-12-30 15:21:40|4832.8|4830|4833|4830.2|4833|4830.2|4832.8|4830|23
1609341710000|2020-12-30 15:21:50|4832.8|4830|4832.6|4829.8|4833|4830.2|4832.6|4829.8|33
1609341720000|2020-12-30 15:22:00|4832.8|4830|4834.6|4831.8|4834.6|4831.8|4832|4829.2|84
1609341730000|2020-12-30 15:22:10|4834|4831.2|4834|4831.2|4834|4831.2|4833.6|4830.8|42
1609341740000|2020-12-30 15:22:20|4834.6|4831.8|4832.8|4830|4834.8|4832|4832.8|4830|58
1609341750000|2020-12-30 15:22:30|4833|4830.2|4835|4832.2|4835|4832.2|4833|4830.2|48
1609341760000|2020-12-30 15:22:40|4834.8|4832|4835.8|4833|4836|4833.2|4834.8|4832|10
1609341770000|2020-12-30 15:22:50|4836|4833.2|4835.8|4833|4836|4833.2|4835.8|4833|7
1609341780000|2020-12-30 15:23:00|4836|4833.2|4837|4834.2|4837.4|4834.6|4836|4833.2|61
1609341790000|2020-12-30 15:23:10|4836.8|4834|4835.6|4832.8|4837.6|4834.8|4835.6|4832.8|58
1609341800000|2020-12-30 15:23:20|4834.8|4832|4835.6|4832.8|4835.6|4832.8|4834.8|4832|38
1609341810000|2020-12-30 15:23:30|||||||||8
1609341820000|2020-12-30 15:23:40|||||||||9
1609341830000|2020-12-30 15:23:50|4836.6|4833.8|4836.6|4833.8|4836.8|4834|4835.8|4833|56
1609341840000|2020-12-30 15:24:00|4837.6|4834.8|4837.6|4834.8|4837.6|4834.8|4836.8|4834|112
1609341850000|2020-12-30 15:24:10|4838.6|4835.8|4839|4836.2|4839|4836.2|4837.8|4835|91
1609341860000|2020-12-30 15:24:20|4839.6|4836.8|4839.6|4836.8|4839.8|4837|4838.6|4835.8|162
1609341870000|2020-12-30 15:24:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|80
1609341880000|2020-12-30 15:24:40|||||||||8
1609341890000|2020-12-30 15:24:50|||||||||14
1609341900000|2020-12-30 15:25:00|4838|4835.2|4837.6|4834.8|4838.6|4835.8|4836.6|4833.8|148
1609341910000|2020-12-30 15:25:10|4837.3|4834.5|4836.8|4834|4837.3|4834.5|4836.6|4833.8|26
1609341920000|2020-12-30 15:25:20|4836.6|4833.8|4836.8|4834|4837|4834.2|4836.6|4833.8|15
1609341930000|2020-12-30 15:25:30|4837|4834.2|4836|4833.2|4837|4834.2|4835.6|4832.8|92
1609341940000|2020-12-30 15:25:40|4835.8|4833|4834.8|4832|4836|4833.2|4834.6|4831.8|48
1609341950000|2020-12-30 15:25:50|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|20
1609341960000|2020-12-30 15:26:00|4835.8|4833|4835|4832.2|4835.8|4833|4835|4832.2|61
1609341970000|2020-12-30 15:26:10|||||||||14
1609341980000|2020-12-30 15:26:20|4834.7|4831.9|4834|4831.2|4834.7|4831.9|4834|4831.2|34
1609341990000|2020-12-30 15:26:30|4833|4830.2|4834|4831.2|4834|4831.2|4833|4830.2|44
1609342000000|2020-12-30 15:26:40|4833.4|4830.6|4834|4831.2|4834|4831.2|4833|4830.2|68
1609342010000|2020-12-30 15:26:50|||||||||10
1609342020000|2020-12-30 15:27:00|4833.8|4831|4833.8|4831|4834|4831.2|4833|4830.2|31
1609342030000|2020-12-30 15:27:10|4833.5|4830.7|4833|4830.2|4833.8|4831|4833|4830.2|31
1609342040000|2020-12-30 15:27:20|4832|4829.2|4831.8|4829|4832|4829.2|4831|4828.2|138
1609342050000|2020-12-30 15:27:30|4832|4829.2|4833|4830.2|4833|4830.2|4832|4829.2|46
1609342060000|2020-12-30 15:27:40|||||||||11
1609342070000|2020-12-30 15:27:50|4833.5|4830.7|4832.8|4830|4833.8|4831|4832|4829.2|93
1609342080000|2020-12-30 15:28:00|4832.2|4829.4|4832|4829.2|4832.8|4830|4832|4829.2|92
1609342090000|2020-12-30 15:28:10|4831.8|4829|4832|4829.2|4832|4829.2|4831|4828.2|87
1609342100000|2020-12-30 15:28:20|4832.3|4829.5|4832.5|4829.7|4832.8|4830|4832|4829.2|28
1609342110000|2020-12-30 15:28:30|4832|4829.2|4832.8|4830|4832.8|4830|4832|4829.2|38
1609342120000|2020-12-30 15:28:40|4832.2|4829.4|4833.8|4831|4834|4831.2|4832|4829.2|113
1609342130000|2020-12-30 15:28:50|4833.5|4830.7|4833|4830.2|4833.8|4831|4833|4830.2|34
1609342140000|2020-12-30 15:29:00|4833.6|4830.8|4832.6|4829.8|4833.6|4830.8|4832|4829.2|77
1609342150000|2020-12-30 15:29:10|4832.3|4829.5|4834|4831.2|4834|4831.2|4832.3|4829.5|47
1609342160000|2020-12-30 15:29:20|4834.6|4831.8|4834|4831.2|4834.8|4832|4834|4831.2|42
1609342170000|2020-12-30 15:29:30|4834.3|4831.5|4833.8|4831|4835|4832.2|4833.8|4831|86
1609342180000|2020-12-30 15:29:40|4833.3|4830.5|4832.8|4830|4833.8|4831|4832.8|4830|31
1609342190000|2020-12-30 15:29:50|4833.1|4830.3|4832.8|4830|4833.1|4830.3|4831.7|4828.6|68
1609342200000|2020-12-30 15:30:00|4832.3|4829.5|4839.8|4837|4844.8|4842|4832.3|4829.5|731
1609342210000|2020-12-30 15:30:10|4840|4837.2|4833|4830.2|4840.6|4837.8|4832|4829.2|342
1609342220000|2020-12-30 15:30:20|4832.3|4829.5|4830.8|4828|4832.6|4829.8|4822.6|4819.8|482
1609342230000|2020-12-30 15:30:30|4830.6|4827.8|4835.8|4833|4836.6|4833.8|4829.8|4827|206
1609342240000|2020-12-30 15:30:40|4835|4832.2|4834|4831.2|4835.6|4832.8|4833|4830.2|216
1609342250000|2020-12-30 15:30:50|4834.8|4832|4830.5|4827.7|4834.8|4832|4830|4827.2|217
1609342260000|2020-12-30 15:31:00|4830.8|4828|4839.8|4837|4839.8|4837|4830.8|4828|274
1609342270000|2020-12-30 15:31:10|4840|4837.2|4841.8|4839|4842|4839.2|4837|4834.2|249
1609342280000|2020-12-30 15:31:20|4842|4839.2|4837|4834.2|4842|4839.2|4835.3|4832.5|363
1609342290000|2020-12-30 15:31:30|4836.8|4834|4833|4830.2|4837|4834.2|4833|4830.2|176
1609342300000|2020-12-30 15:31:40|4832|4829.2|4835|4832.2|4835|4832.2|4832|4829.2|152
1609342310000|2020-12-30 15:31:50|4834|4831.2|4828.8|4826|4834|4831.2|4828.8|4826|198
1609342320000|2020-12-30 15:32:00|4828.2|4825.4|4831.8|4829|4833|4830.2|4828|4825.2|127
1609342330000|2020-12-30 15:32:10|4831.6|4828.8|4828.8|4826|4832|4829.2|4828.6|4825.8|74
1609342340000|2020-12-30 15:32:20|4829.8|4827|4832|4829.2|4832.8|4830|4829|4826.2|160
1609342350000|2020-12-30 15:32:30|4831.8|4829|4835.8|4833|4836|4833.2|4831|4828.2|159
1609342360000|2020-12-30 15:32:40|4836|4833.2|4835|4832.2|4837|4834.2|4834|4831.2|90
1609342370000|2020-12-30 15:32:50|4834.2|4831.4|4833|4830.2|4835|4832.2|4832|4829.2|54
1609342380000|2020-12-30 15:33:00|4832|4829.2|4834|4831.2|4834|4831.2|4830.8|4828|109
1609342390000|2020-12-30 15:33:10|4833.5|4830.7|4835.5|4832.7|4836.3|4833.5|4833.5|4830.7|72
1609342400000|2020-12-30 15:33:20|4835.8|4833|4836.8|4834|4837|4834.2|4834|4831.2|70
1609342410000|2020-12-30 15:33:30|4836.2|4833.4|4838|4835.2|4839|4836.2|4835|4832.2|201
1609342420000|2020-12-30 15:33:40|4838.6|4835.8|4838|4835.2|4840.8|4838|4838|4835.2|172
1609342430000|2020-12-30 15:33:50|4838.8|4836|4838|4835.2|4839|4836.2|4837|4834.2|111
1609342440000|2020-12-30 15:34:00|4837|4834.2|4837|4834.2|4838|4835.2|4837|4834.2|54
1609342450000|2020-12-30 15:34:10|4837.3|4834.5|4839|4836.2|4840|4837.2|4837|4834.2|106
1609342460000|2020-12-30 15:34:20|4839.3|4836.5|4840|4837.2|4841|4838.2|4839|4836.2|57
1609342470000|2020-12-30 15:34:30|4840.6|4837.8|4839|4836.2|4841|4838.2|4839|4836.2|112
1609342480000|2020-12-30 15:34:40|4840|4837.2|4841|4838.2|4841|4838.2|4839|4836.2|147
1609342490000|2020-12-30 15:34:50|4840.8|4838|4838|4835.2|4840.8|4838|4838|4835.2|55
1609342500000|2020-12-30 15:35:00|4838.4|4835.6|4841|4838.2|4841.8|4839|4838|4835.2|150
1609342510000|2020-12-30 15:35:10|4840|4837.2|4840|4837.2|4842|4839.2|4839.8|4837|99
1609342520000|2020-12-30 15:35:20|4839.4|4836.6|4841.8|4839|4842|4839.2|4839|4836.2|95
1609342530000|2020-12-30 15:35:30|4841.3|4838.5|4841|4838.2|4843|4840.2|4841|4838.2|163
1609342540000|2020-12-30 15:35:40|4840.2|4837.4|4839|4836.2|4840.2|4837.4|4839|4836.2|100
1609342550000|2020-12-30 15:35:50|4838|4835.2|4837|4834.2|4839|4836.2|4837|4834.2|89
1609342560000|2020-12-30 15:36:00|4837.6|4834.8|4837|4834.2|4839|4836.2|4837|4834.2|128
1609342570000|2020-12-30 15:36:10|4836.4|4833.6|4836|4833.2|4837|4834.2|4835.4|4832.6|54
1609342580000|2020-12-30 15:36:20|4835.4|4832.6|4837|4834.2|4837|4834.2|4835.4|4832.6|272
1609342590000|2020-12-30 15:36:30|4836.8|4834|4836|4833.2|4837|4834.2|4836|4833.2|61
1609342600000|2020-12-30 15:36:40|4835.6|4832.8|4836.8|4834|4837|4834.2|4835|4832.2|65
1609342610000|2020-12-30 15:36:50|4837|4834.2|4839|4836.2|4839|4836.2|4837|4834.2|81
1609342620000|2020-12-30 15:37:00|4838.4|4835.6|4842|4839.2|4844|4841.2|4838|4835.2|240
1609342630000|2020-12-30 15:37:10|4841.8|4839|4843|4840.2|4843.6|4840.8|4840.6|4837.8|187
1609342640000|2020-12-30 15:37:20|4843.6|4840.8|4843|4840.2|4843.6|4840.8|4842.8|4840|77
1609342650000|2020-12-30 15:37:30|4843.6|4840.8|4842|4839.2|4843.6|4840.8|4842|4839.2|36
1609342660000|2020-12-30 15:37:40|4842.3|4839.5|4842.3|4839.5|4843.6|4840.8|4842|4839.2|65
1609342670000|2020-12-30 15:37:50|4842|4839.2|4840.8|4838|4842|4839.2|4840.8|4838|74
1609342680000|2020-12-30 15:38:00|4840.2|4837.4|4839|4836.2|4840.6|4837.8|4838|4835.2|56
1609342690000|2020-12-30 15:38:10|4839.6|4836.8|4836|4833.2|4839.6|4836.8|4835|4832.2|112
1609342700000|2020-12-30 15:38:20|4835.8|4833|4836|4833.2|4837|4834.2|4835.6|4832.8|69
1609342710000|2020-12-30 15:38:30|4835.8|4833|4837.8|4835|4837.8|4835|4835.8|4833|46
1609342720000|2020-12-30 15:38:40|4837.5|4834.7|4838|4835.2|4838.8|4836|4837|4834.2|58
1609342730000|2020-12-30 15:38:50|4838.6|4835.8|4839.8|4837|4840.6|4837.8|4838|4835.2|85
1609342740000|2020-12-30 15:39:00|4839.5|4836.7|4840|4837.2|4840|4837.2|4838|4835.2|84
1609342750000|2020-12-30 15:39:10|4839.8|4837|4839.8|4837|4840.6|4837.8|4839.3|4836.5|37
1609342760000|2020-12-30 15:39:20|4840|4837.2|4839|4836.2|4840|4837.2|4839|4836.2|54
1609342770000|2020-12-30 15:39:30|4838.4|4835.6|4840|4837.2|4840.2|4837.4|4837.8|4835|83
1609342780000|2020-12-30 15:39:40|4840.6|4837.8|4838.8|4836|4840.6|4837.8|4838.8|4836|43
1609342790000|2020-12-30 15:39:50|4839|4836.2|4839|4836.2|4839.6|4836.8|4836.8|4834|84
1609342800000|2020-12-30 15:40:00|4838.8|4836|4839|4836.2|4839|4836.2|4837.8|4835|27
1609342810000|2020-12-30 15:40:10|4839.6|4836.8|4843.6|4840.8|4843.6|4840.8|4839.6|4836.8|154
1609342820000|2020-12-30 15:40:20|4842.8|4840|4842.6|4839.8|4843.1|4840.3|4841.8|4839|89
1609342830000|2020-12-30 15:40:30|4842.8|4840|4843.6|4840.8|4843.6|4840.8|4842.6|4839.8|85
1609342840000|2020-12-30 15:40:40|4843.8|4841|4844|4841.2|4844.6|4841.8|4843.8|4841|120
1609342850000|2020-12-30 15:40:50|4843.8|4841|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|45
1609342860000|2020-12-30 15:41:00|4843.8|4841|4842.8|4840|4845.7|4842.9|4842.8|4840|117
1609342870000|2020-12-30 15:41:10|4843.2|4840.4|4844.8|4842|4845.7|4842.9|4843.2|4840.4|85
1609342880000|2020-12-30 15:41:20|4844.7|4841.9|4843.7|4840.9|4844.7|4841.9|4843|4840.2|75
1609342890000|2020-12-30 15:41:30|4843.8|4841|4844|4841.2|4844.7|4841.9|4842.7|4839.9|68
1609342900000|2020-12-30 15:41:40|4844.7|4841.9|4845.7|4842.9|4846|4843.2|4843.7|4840.9|163
1609342910000|2020-12-30 15:41:50|4845|4842.2|4844.7|4841.9|4845.8|4843|4844|4841.2|94
1609342920000|2020-12-30 15:42:00|4844.8|4842|4847.7|4844.9|4848.7|4845.9|4844.8|4842|250
1609342930000|2020-12-30 15:42:10|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4845.7|4842.9|111
1609342940000|2020-12-30 15:42:20|4847.5|4844.7|4846.8|4844|4847.7|4844.9|4845.7|4842.9|220
1609342950000|2020-12-30 15:42:30|4847|4844.2|4846.7|4843.9|4847|4844.2|4845.7|4842.9|141
1609342960000|2020-12-30 15:42:40|4847.7|4844.9|4846.7|4843.9|4847.7|4844.9|4846.7|4843.9|91
1609342970000|2020-12-30 15:42:50|4846|4843.2|4845.8|4843|4846.3|4843.5|4842.7|4839.9|189
1609342980000|2020-12-30 15:43:00|4845.7|4842.9|4847.7|4844.9|4848.7|4845.9|4845|4842.2|176
1609342990000|2020-12-30 15:43:10|4847|4844.2|4847|4844.2|4847.7|4844.9|4847|4844.2|44
1609343000000|2020-12-30 15:43:20|4846.8|4844|4845.8|4843|4847|4844.2|4845.8|4843|43
1609343010000|2020-12-30 15:43:30|4845.7|4842.9|4847.8|4845|4848.7|4845.9|4845.7|4842.9|92
1609343020000|2020-12-30 15:43:40|4848|4845.2|4849.7|4846.9|4849.8|4847|4847.7|4844.9|113
1609343030000|2020-12-30 15:43:50|4849.3|4846.5|4847.7|4844.9|4849.7|4846.9|4846.8|4844|70
1609343040000|2020-12-30 15:44:00|4847.8|4845|4846.8|4844|4848|4845.2|4846.8|4844|50
1609343050000|2020-12-30 15:44:10|4847|4844.2|4845|4842.2|4847|4844.2|4844.8|4842|96
1609343060000|2020-12-30 15:44:20|4845.7|4842.9|4847|4844.2|4847|4844.2|4845|4842.2|73
1609343070000|2020-12-30 15:44:30|4846.8|4844|4847.8|4845|4847.8|4845|4846|4843.2|55
1609343080000|2020-12-30 15:44:40|4848|4845.2|4847|4844.2|4848|4845.2|4846|4843.2|40
1609343090000|2020-12-30 15:44:50|4847.7|4844.9|4847.8|4845|4848|4845.2|4847|4844.2|71
1609343100000|2020-12-30 15:45:00|4847.2|4844.4|4848|4845.2|4848.8|4846|4845.8|4843|181
1609343110000|2020-12-30 15:45:10|4848.7|4845.9|4848.8|4846|4849|4846.2|4848|4845.2|60
1609343120000|2020-12-30 15:45:20|4849|4846.2|4848|4845.2|4849|4846.2|4847.8|4845|65
1609343130000|2020-12-30 15:45:30|4848.7|4845.9|4847|4844.2|4849|4846.2|4846.8|4844|43
1609343140000|2020-12-30 15:45:40|4847.7|4844.9|4847|4844.2|4847.7|4844.9|4847|4844.2|33
1609343150000|2020-12-30 15:45:50|4847.7|4844.9|4848|4845.2|4848|4845.2|4847|4844.2|50
1609343160000|2020-12-30 15:46:00|4848.8|4846|4852.8|4850|4852.8|4850|4848.8|4846|365
1609343170000|2020-12-30 15:46:10|4853|4850.2|4858.7|4855.9|4858.7|4855.9|4853|4850.2|652
1609343180000|2020-12-30 15:46:20|4859|4856.2|4860.7|4857.9|4860.7|4857.9|4858.7|4855.9|309
1609343190000|2020-12-30 15:46:30|4859.8|4857|4860.8|4858|4860.8|4858|4859.8|4857|132
1609343200000|2020-12-30 15:46:40|4861.7|4858.9|4859.5|4856.7|4861.7|4858.9|4858|4855.2|158
1609343210000|2020-12-30 15:46:50|4859|4856.2|4860.3|4857.5|4861|4858.2|4859|4856.2|141
1609343220000|2020-12-30 15:47:00|4860.7|4857.9|4860.7|4857.9|4861.7|4858.9|4860.7|4857.9|90
1609343230000|2020-12-30 15:47:10|4860|4857.2|4859.7|4856.9|4860.7|4857.9|4859.7|4856.9|87
1609343240000|2020-12-30 15:47:20|4859.8|4857|4860|4857.2|4860.7|4857.9|4858.8|4856|99
1609343250000|2020-12-30 15:47:30|4859.8|4857|4860.8|4858|4861|4858.2|4859|4856.2|117
1609343260000|2020-12-30 15:47:40|4861|4858.2|4866.7|4863.9|4867.7|4864.9|4861|4858.2|371
1609343270000|2020-12-30 15:47:50|4866.8|4864|4867.7|4864.9|4868.3|4865.5|4865.8|4863|179
1609343280000|2020-12-30 15:48:00|4867.8|4865|4868.8|4866|4870|4867.2|4867.8|4865|303
1609343290000|2020-12-30 15:48:10|4868.7|4865.9|4868.8|4866|4869.7|4866.9|4867.8|4865|225
1609343300000|2020-12-30 15:48:20|4868|4865.2|4871.7|4868.9|4871.8|4869|4867.8|4865|242
1609343310000|2020-12-30 15:48:30|4871|4868.2|4868.8|4866|4871|4868.2|4867.8|4865|186
1609343320000|2020-12-30 15:48:40|4868.7|4865.9|4868.7|4865.9|4870.7|4867.9|4867.7|4864.9|530
1609343330000|2020-12-30 15:48:50|4867.8|4865|4866.8|4864|4868.7|4865.9|4866.7|4863.9|84
1609343340000|2020-12-30 15:49:00|4867.7|4864.9|4865.8|4863|4868.7|4865.9|4865.8|4863|156
1609343350000|2020-12-30 15:49:10|4866.2|4863.4|4865.7|4862.9|4866.7|4863.9|4864.8|4862|100
1609343360000|2020-12-30 15:49:20|4865.9|4863.1|4865.7|4862.9|4866.2|4863.4|4864|4861.2|267
1609343370000|2020-12-30 15:49:30|4865.4|4862.6|4864.7|4861.9|4866|4863.2|4864.7|4861.9|55
1609343380000|2020-12-30 15:49:40|4864.9|4862.1|4864.7|4861.9|4864.9|4862.1|4863.9|4861.1|85
1609343390000|2020-12-30 15:49:50|4864|4861.2|4862.7|4859.9|4864.7|4861.9|4861.9|4859.1|193
1609343400000|2020-12-30 15:50:00|4861.9|4859.1|4863.7|4860.9|4863.7|4860.9|4861.7|4858.9|127
1609343410000|2020-12-30 15:50:10|4863.4|4860.6|4864.7|4861.9|4864.9|4862.1|4862.9|4860.1|89
1609343420000|2020-12-30 15:50:20|4865|4862.2|4865.7|4862.9|4865.7|4862.9|4864|4861.2|68
1609343430000|2020-12-30 15:50:30|4865|4862.2|4864.7|4861.9|4865|4862.2|4863.9|4861.1|74
1609343440000|2020-12-30 15:50:40|4864.4|4861.6|4864.7|4861.9|4864.7|4861.9|4864|4861.2|18
1609343450000|2020-12-30 15:50:50|4864|4861.2|4862.9|4860.1|4864.7|4861.9|4862.7|4859.9|114
1609343460000|2020-12-30 15:51:00|4862.7|4859.9|4862.9|4860.1|4863.7|4860.9|4862.7|4859.9|64
1609343470000|2020-12-30 15:51:10|4862|4859.2|4861.4|4858.6|4862.7|4859.9|4861|4858.2|142
1609343480000|2020-12-30 15:51:20|4861.7|4858.9|4863|4860.2|4864.2|4861.4|4861.7|4858.9|126
1609343490000|2020-12-30 15:51:30|4863.4|4860.6|4859.7|4856.9|4863.7|4860.9|4859.7|4856.9|142
1609343500000|2020-12-30 15:51:40|4859|4856.2|4858.7|4855.9|4859.7|4856.9|4857.9|4855.1|95
1609343510000|2020-12-30 15:51:50|4858.9|4856.1|4857.7|4854.9|4858.9|4856.1|4857|4854.2|95
1609343520000|2020-12-30 15:52:00|4857|4854.2|4853.7|4850.9|4857.7|4854.9|4853|4850.2|275
1609343530000|2020-12-30 15:52:10|4853.9|4851.1|4853.9|4851.1|4854.9|4852.1|4852.9|4850.1|111
1609343540000|2020-12-30 15:52:20|4853.7|4850.9|4852.7|4849.9|4853.9|4851.1|4851.9|4849.1|98
1609343550000|2020-12-30 15:52:30|4852.9|4850.1|4852|4849.2|4852.9|4850.1|4851.7|4848.9|52
1609343560000|2020-12-30 15:52:40|4851.9|4849.1|4849.9|4847.1|4851.9|4849.1|4849.7|4846.9|136
1609343570000|2020-12-30 15:52:50|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|173
1609343580000|2020-12-30 15:53:00|4848.9|4846.1|4847.9|4845.1|4848.9|4846.1|4844.7|4841.9|305
1609343590000|2020-12-30 15:53:10|4847.7|4844.9|4849|4846.2|4851|4848.2|4846.7|4843.9|188
1609343600000|2020-12-30 15:53:20|4848.9|4846.1|4846|4843.2|4849.7|4846.9|4846|4843.2|133
1609343610000|2020-12-30 15:53:30|4845.9|4843.1|4849|4846.2|4849.7|4846.9|4845.7|4842.9|112
1609343620000|2020-12-30 15:53:40|4848.9|4846.1|4850.7|4847.9|4851|4848.2|4848.9|4846.1|46
1609343630000|2020-12-30 15:53:50|4851|4848.2|4850.9|4848.1|4851.9|4849.1|4849.9|4847.1|93
1609343640000|2020-12-30 15:54:00|4851.7|4848.9|4853.7|4850.9|4853.9|4851.1|4851.7|4848.9|127
1609343650000|2020-12-30 15:54:10|4853|4850.2|4853|4850.2|4853.7|4850.9|4852.7|4849.9|49
1609343660000|2020-12-30 15:54:20|4853.4|4850.6|4853|4850.2|4853.9|4851.1|4852|4849.2|54
1609343670000|2020-12-30 15:54:30|4853.7|4850.9|4853.7|4850.9|4854|4851.2|4852.9|4850.1|77
1609343680000|2020-12-30 15:54:40|4853.9|4851.1|4853.7|4850.9|4853.9|4851.1|4853.7|4850.9|15
1609343690000|2020-12-30 15:54:50|4853|4850.2|4848.9|4846.1|4853|4850.2|4848.7|4845.9|111
1609343700000|2020-12-30 15:55:00|4848.7|4845.9|4849|4846.2|4849|4846.2|4846.9|4844.1|88
1609343710000|2020-12-30 15:55:10|4849.4|4846.6|4848.7|4845.9|4849.7|4846.9|4847.7|4844.9|83
1609343720000|2020-12-30 15:55:20|4848|4845.2|4845|4842.2|4849.7|4846.9|4844.9|4842.1|164
1609343730000|2020-12-30 15:55:30|4845.7|4842.9|4846.2|4843.4|4847.9|4845.1|4845|4842.2|233
1609343740000|2020-12-30 15:55:40|4845.9|4843.1|4846.7|4843.9|4846.9|4844.1|4845.9|4843.1|63
1609343750000|2020-12-30 15:55:50|4846.2|4843.4|4845.7|4842.9|4846.9|4844.1|4845.7|4842.9|31
1609343760000|2020-12-30 15:56:00|4846|4843.2|4843.9|4841.1|4846.7|4843.9|4843.9|4841.1|124
1609343770000|2020-12-30 15:56:10|4844|4841.2|4843|4840.2|4844.7|4841.9|4842.7|4839.9|106
1609343780000|2020-12-30 15:56:20|4843.7|4840.9|4844.9|4842.1|4844.9|4842.1|4843|4840.2|59
1609343790000|2020-12-30 15:56:30|4845.7|4842.9|4844.7|4841.9|4845.9|4843.1|4843|4840.2|134
1609343800000|2020-12-30 15:56:40|4843.9|4841.1|4844.9|4842.1|4845.9|4843.1|4843.9|4841.1|65
1609343810000|2020-12-30 15:56:50|4844.7|4841.9|4842.9|4840.1|4844.9|4842.1|4842.9|4840.1|45
1609343820000|2020-12-30 15:57:00|4843.2|4840.4|4842.7|4839.9|4843.7|4840.9|4842.7|4839.9|30
1609343830000|2020-12-30 15:57:10|4842.9|4840.1|4842.9|4840.1|4843.9|4841.1|4842.7|4839.9|56
1609343840000|2020-12-30 15:57:20|4843.1|4840.3|4842.9|4840.1|4843.1|4840.3|4842.9|4840.1|16
1609343850000|2020-12-30 15:57:30|4843.1|4840.3|4844.9|4842.1|4844.9|4842.1|4842.9|4840.1|67
1609343860000|2020-12-30 15:57:40|4844.1|4841.3|4843.9|4841.1|4844.1|4841.3|4843.1|4840.3|242
1609343870000|2020-12-30 15:57:50|4843.2|4840.4|4842.9|4840.1|4844.1|4841.3|4842.9|4840.1|36
1609343880000|2020-12-30 15:58:00|4842.2|4839.4|4842.7|4839.9|4843.7|4840.9|4841.7|4838.9|240
1609343890000|2020-12-30 15:58:10|4842.9|4840.1|4842.7|4839.9|4842.9|4840.1|4842.7|4839.9|6
1609343900000|2020-12-30 15:58:20|4842.9|4840.1|4843.7|4840.9|4843.9|4841.1|4842.7|4839.9|64
1609343910000|2020-12-30 15:58:30|4843.9|4841.1|4843.9|4841.1|4844.7|4841.9|4843.9|4841.1|31
1609343920000|2020-12-30 15:58:40|4843.7|4840.9|4842.7|4839.9|4843.9|4841.1|4842.1|4839.3|54
1609343930000|2020-12-30 15:58:50|4842.9|4840.1|4842.9|4840.1|4842.9|4840.1|4842.7|4839.9|5
1609343940000|2020-12-30 15:59:00|4843.1|4840.3|4841.1|4838.3|4843.9|4841.1|4840.9|4838.1|58
1609343950000|2020-12-30 15:59:10|4841.7|4838.9|4842.7|4839.9|4842.9|4840.1|4841.4|4838.6|84
1609343960000|2020-12-30 15:59:20|4842.9|4840.1|4842.1|4839.3|4842.9|4840.1|4841.9|4839.1|28
1609343970000|2020-12-30 15:59:30|4840.9|4838.1|4840.7|4837.9|4841.7|4838.9|4840.7|4837.9|48
1609343980000|2020-12-30 15:59:40|4840.9|4838.1|4839.9|4837.1|4841.1|4838.3|4839.9|4837.1|77
1609343990000|2020-12-30 15:59:50|4840.1|4837.3|4837.9|4835.1|4841.7|4838.3|4836.7|4831.7|352
1609344000000|2020-12-30 16:00:00|4837.7|4834.9|4842.7|4839.9|4842.7|4839.9|4837.7|4834.9|159
1609344010000|2020-12-30 16:00:10|4841.9|4839.1|4841.9|4839.1|4843.2|4840.4|4841.7|4838.9|162
1609344020000|2020-12-30 16:00:20|4842.5|4839.7|4839.9|4837.1|4842.5|4839.7|4838.9|4836.1|100
1609344030000|2020-12-30 16:00:30|4839.7|4836.9|4838.9|4836.1|4839.9|4837.1|4838.7|4835.9|84
1609344040000|2020-12-30 16:00:40|4839.5|4836.7|4839.7|4836.9|4840.4|4837.6|4839.5|4836.7|47
1609344050000|2020-12-30 16:00:50|4839.9|4837.1|4838.9|4836.1|4840.7|4837.9|4838.7|4835.9|28
1609344060000|2020-12-30 16:01:00|4838.7|4835.9|4836.9|4834.1|4839.2|4836.4|4836.7|4833.9|119
1609344070000|2020-12-30 16:01:10|4836.7|4833.9|4836.7|4833.9|4837.1|4834.3|4836.7|4833.9|20
1609344080000|2020-12-30 16:01:20|4835.7|4832.9|4828.9|4826.1|4835.7|4832.9|4828.1|4825.3|445
1609344090000|2020-12-30 16:01:30|4828.7|4825.9|4826.1|4823.3|4829.9|4827.1|4824.7|4821.9|381
1609344100000|2020-12-30 16:01:40|4825.9|4823.1|4825.1|4822.3|4827.1|4824.3|4824.9|4822.1|198
1609344110000|2020-12-30 16:01:50|4824.9|4822.1|4821.1|4818.3|4824.9|4822.1|4819.1|4816.3|349
1609344120000|2020-12-30 16:02:00|4820.9|4818.1|4822.9|4820.1|4823.7|4820.9|4820.1|4817.3|204
1609344130000|2020-12-30 16:02:10|4823.1|4820.3|4824.9|4822.1|4825.1|4822.3|4823.1|4820.3|198
1609344140000|2020-12-30 16:02:20|4824.7|4821.9|4826.1|4823.3|4826.9|4824.1|4824.7|4821.9|179
1609344150000|2020-12-30 16:02:30|4825.9|4823.1|4824.9|4822.1|4826.7|4823.9|4823.9|4821.1|84
1609344160000|2020-12-30 16:02:40|4824.7|4821.9|4822.9|4820.1|4825.7|4822.9|4822.7|4819.9|114
1609344170000|2020-12-30 16:02:50|4822.7|4819.9|4820.1|4817.3|4822.9|4820.1|4820.1|4817.3|99
1609344180000|2020-12-30 16:03:00|4819.9|4817.1|4821.9|4819.1|4823.1|4820.3|4819.7|4816.9|75
1609344190000|2020-12-30 16:03:10|4822.1|4819.3|4820.9|4818.1|4822.9|4820.1|4820.1|4817.3|140
1609344200000|2020-12-30 16:03:20|4821.1|4818.3|4822.1|4819.3|4822.1|4819.3|4821.1|4818.3|51
1609344210000|2020-12-30 16:03:30|4822.9|4820.1|4825.1|4822.3|4825.1|4822.3|4822.9|4820.1|77
1609344220000|2020-12-30 16:03:40|4825.7|4822.9|4825.9|4823.1|4826.1|4823.3|4825.1|4822.3|40
1609344230000|2020-12-30 16:03:50|4826.1|4823.3|4825.9|4823.1|4828.1|4825.3|4825.1|4822.3|150
1609344240000|2020-12-30 16:04:00|4826.1|4823.3|4827.4|4824.6|4827.9|4825.1|4825.7|4822.9|123
1609344250000|2020-12-30 16:04:10|4827.7|4824.9|4826.1|4823.3|4827.9|4825.1|4825.9|4823.1|64
1609344260000|2020-12-30 16:04:20|4825.7|4822.9|4828.9|4826.1|4829.1|4826.3|4825.1|4822.3|149
1609344270000|2020-12-30 16:04:30|4829.1|4826.3|4828.9|4826.1|4830.1|4827.3|4828.9|4826.1|112
1609344280000|2020-12-30 16:04:40|4828.1|4825.3|4828.1|4825.3|4830.1|4827.3|4827.7|4824.9|114
1609344290000|2020-12-30 16:04:50|4827.9|4825.1|4827.1|4824.3|4828.7|4825.9|4827.1|4824.3|35
1609344300000|2020-12-30 16:05:00|4827.9|4825.1|4825.1|4822.3|4828.1|4825.3|4825.1|4822.3|163
1609344310000|2020-12-30 16:05:10|4824.1|4821.3|4825.9|4823.1|4825.9|4823.1|4823.7|4820.9|85
1609344320000|2020-12-30 16:05:20|4826.1|4823.3|4827.9|4825.1|4828.1|4825.3|4825.9|4823.1|41
1609344330000|2020-12-30 16:05:30|4827.7|4824.9|4828.9|4826.1|4828.9|4826.1|4827.7|4824.9|55
1609344340000|2020-12-30 16:05:40|4828.7|4825.9|4827.1|4824.3|4829.1|4826.3|4827.1|4824.3|33
1609344350000|2020-12-30 16:05:50|4827.7|4824.9|4829.1|4826.3|4829.1|4826.3|4827.1|4824.3|126
1609344360000|2020-12-30 16:06:00|4828.9|4826.1|4829.1|4826.3|4829.1|4826.3|4827.9|4825.1|50
1609344370000|2020-12-30 16:06:10|4828.9|4826.1|4828.1|4825.3|4829.1|4826.3|4827.9|4825.1|145
1609344380000|2020-12-30 16:06:20|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4825.1|4822.3|118
1609344390000|2020-12-30 16:06:30|4826.7|4823.9|4827.1|4824.3|4827.1|4824.3|4826.1|4823.3|33
1609344400000|2020-12-30 16:06:40|4826.9|4824.1|4826.1|4823.3|4826.9|4824.1|4825.1|4822.3|102
1609344410000|2020-12-30 16:06:50|4825.9|4823.1|4823.1|4820.3|4825.9|4823.1|4822.7|4819.9|140
1609344420000|2020-12-30 16:07:00|4822.9|4820.1|4822.1|4819.3|4823.9|4821.1|4822.1|4819.3|76
1609344430000|2020-12-30 16:07:10|4821.1|4818.3|4821.9|4819.1|4822.9|4820.1|4820.9|4818.1|111
1609344440000|2020-12-30 16:07:20|4822.1|4819.3|4821.9|4819.1|4823.1|4820.3|4821.9|4819.1|57
1609344450000|2020-12-30 16:07:30|4822.1|4819.3|4823.1|4820.3|4823.1|4820.3|4821.9|4819.1|49
1609344460000|2020-12-30 16:07:40|4822.9|4820.1|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|60
1609344470000|2020-12-30 16:07:50|4822.9|4820.1|4823.9|4821.1|4824.1|4821.3|4822.9|4820.1|45
1609344480000|2020-12-30 16:08:00|4823.1|4820.3|4824.1|4821.3|4824.1|4821.3|4822.1|4819.3|107
1609344490000|2020-12-30 16:08:10|4823.1|4820.3|4824.9|4822.1|4825.1|4822.3|4822.9|4820.1|113
1609344500000|2020-12-30 16:08:20|4823.1|4820.3|4821.9|4819.1|4823.9|4821.1|4821.9|4819.1|99
1609344510000|2020-12-30 16:08:30|4821.3|4818.5|4820.6|4817.8|4821.9|4819.1|4819.9|4817.1|118
1609344520000|2020-12-30 16:08:40|4820.1|4817.3|4820.9|4818.1|4821.1|4818.3|4820.1|4817.3|31
1609344530000|2020-12-30 16:08:50|4821.1|4818.3|4821.1|4818.3|4821.9|4819.1|4820.1|4817.3|63
1609344540000|2020-12-30 16:09:00|4821.7|4818.9|4820.1|4817.3|4822.1|4819.3|4820.1|4817.3|81
1609344550000|2020-12-30 16:09:10|4820.9|4818.1|4820.9|4818.1|4821.1|4818.3|4820.1|4817.3|96
1609344560000|2020-12-30 16:09:20|4821.1|4818.3|4822.1|4819.3|4822.1|4819.3|4820.9|4818.1|132
1609344570000|2020-12-30 16:09:30|4822.9|4820.1|4822.9|4820.1|4823.9|4821.1|4822.9|4820.1|48
1609344580000|2020-12-30 16:09:40|4822.7|4819.9|4821.1|4818.3|4822.7|4819.9|4820.9|4818.1|94
1609344590000|2020-12-30 16:09:50|4821.6|4818.8|4821.9|4819.1|4821.9|4819.1|4821.1|4818.3|18
1609344600000|2020-12-30 16:10:00|4821.7|4818.9|4819.1|4816.3|4821.9|4819.1|4819.1|4816.3|172
1609344610000|2020-12-30 16:10:10|4818.9|4816.1|4817.1|4814.3|4818.9|4816.1|4817.1|4814.3|157
1609344620000|2020-12-30 16:10:20|4816.1|4813.3|4815.1|4812.3|4817.1|4814.3|4815.1|4812.3|117
1609344630000|2020-12-30 16:10:30|4815.9|4813.1|4816.1|4813.3|4816.1|4813.3|4815.1|4812.3|96
1609344640000|2020-12-30 16:10:40|4816.7|4813.9|4817.1|4814.3|4818.1|4815.3|4816.7|4813.9|200
1609344650000|2020-12-30 16:10:50|4817.9|4815.1|4818.1|4815.3|4819.1|4816.3|4817.9|4815.1|56
1609344660000|2020-12-30 16:11:00|4819.1|4816.3|4820.1|4817.3|4820.1|4817.3|4818.5|4815.7|68
1609344670000|2020-12-30 16:11:10|4820.7|4817.9|4821.1|4818.3|4821.1|4818.3|4819.3|4816.5|71
1609344680000|2020-12-30 16:11:20|4821.9|4819.1|4821.1|4818.3|4821.9|4819.1|4820.9|4818.1|62
1609344690000|2020-12-30 16:11:30|4820.1|4817.3|4818.1|4815.3|4820.1|4817.3|4815.3|4812.5|188
1609344700000|2020-12-30 16:11:40|4817.7|4814.9|4818.1|4815.3|4819.4|4816.6|4817.1|4814.3|78
1609344710000|2020-12-30 16:11:50|4818.7|4815.9|4817.1|4814.3|4819.1|4816.3|4816.9|4814.1|49
1609344720000|2020-12-30 16:12:00|4816.1|4813.3|4815.1|4812.3|4816.1|4813.3|4814.9|4812.1|92
1609344730000|2020-12-30 16:12:10|4815.9|4813.1|4814.1|4811.3|4816.1|4813.3|4814.1|4811.3|77
1609344740000|2020-12-30 16:12:20|4813.7|4810.9|4812.9|4810.1|4813.7|4810.9|4811.1|4808.3|187
1609344750000|2020-12-30 16:12:30|4812.1|4809.3|4807.1|4804.3|4812.1|4809.3|4807.1|4804.3|325
1609344760000|2020-12-30 16:12:40|4806.9|4804.1|4807.9|4805.1|4809.1|4806.3|4806.7|4803.9|180
1609344770000|2020-12-30 16:12:50|4807.7|4804.9|4805.7|4802.9|4807.7|4804.9|4805.7|4802.9|240
1609344780000|2020-12-30 16:13:00|4805.9|4803.1|4802.9|4800.1|4805.9|4803.1|4802.7|4799.9|209
1609344790000|2020-12-30 16:13:10|4803.9|4801.1|4805.1|4802.3|4805.7|4802.9|4803.9|4801.1|140
1609344800000|2020-12-30 16:13:20|4805.7|4802.9|4806.9|4804.1|4807.9|4805.1|4804.1|4801.3|263
1609344810000|2020-12-30 16:13:30|4807.1|4804.3|4804.9|4802.1|4807.7|4804.9|4803.1|4800.3|215
1609344820000|2020-12-30 16:13:40|4805.1|4802.3|4806.1|4803.3|4806.9|4804.1|4804.1|4801.3|141
1609344830000|2020-12-30 16:13:50|4805.9|4803.1|4806.1|4803.3|4806.4|4803.6|4805.9|4803.1|18
1609344840000|2020-12-30 16:14:00|4805.1|4802.3|4803.9|4801.1|4805.1|4802.3|4803.1|4800.3|92
1609344850000|2020-12-30 16:14:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4803.9|4801.1|14
1609344860000|2020-12-30 16:14:20|4804.9|4802.1|4801.9|4799.1|4804.9|4802.1|4800.9|4798.1|237
1609344870000|2020-12-30 16:14:30|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4800.7|4797.9|55
1609344880000|2020-12-30 16:14:40|4801.7|4798.9|4801.9|4799.1|4802.1|4799.3|4800.7|4797.9|132
1609344890000|2020-12-30 16:14:50|4802.1|4799.3|4803.1|4800.3|4803.9|4801.1|4802.1|4799.3|82
1609344900000|2020-12-30 16:15:00|4802.9|4800.1|4802.1|4799.3|4803.1|4800.3|4801.9|4799.1|48
1609344910000|2020-12-30 16:15:10|4802.7|4799.9|4800.9|4798.1|4802.9|4800.1|4799.9|4797.1|181
1609344920000|2020-12-30 16:15:20|4801.1|4798.3|4802.9|4800.1|4803.7|4800.9|4800.9|4798.1|99
1609344930000|2020-12-30 16:15:30|4803.1|4800.3|4806.1|4803.3|4807.1|4804.3|4803.1|4800.3|173
1609344940000|2020-12-30 16:15:40|4805.9|4803.1|4807.1|4804.3|4807.1|4804.3|4805.9|4803.1|60
1609344950000|2020-12-30 16:15:50|4807.7|4804.9|4804.1|4801.3|4807.9|4805.1|4804.1|4801.3|99
1609344960000|2020-12-30 16:16:00|4804.7|4801.9|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|91
1609344970000|2020-12-30 16:16:10|4804.9|4802.1|4804.9|4802.1|4805.1|4802.3|4804.1|4801.3|52
1609344980000|2020-12-30 16:16:20|4804.7|4801.9|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|28
1609344990000|2020-12-30 16:16:30|4804.9|4802.1|4806.9|4804.1|4807.1|4804.3|4804.7|4801.9|87
1609345000000|2020-12-30 16:16:40|4807.1|4804.3|4805.7|4802.9|4807.7|4804.9|4805.7|4802.9|90
1609345010000|2020-12-30 16:16:50|4805.9|4803.1|4806.1|4803.3|4806.7|4803.9|4805.7|4802.9|18
1609345020000|2020-12-30 16:17:00|4805.9|4803.1|4805.1|4802.3|4805.9|4803.1|4805.1|4802.3|54
1609345030000|2020-12-30 16:17:10|4805.7|4802.9|4804.1|4801.3|4806.1|4803.3|4804.1|4801.3|71
1609345040000|2020-12-30 16:17:20|4804.7|4801.9|4807.1|4804.3|4807.1|4804.3|4804.7|4801.9|221
1609345050000|2020-12-30 16:17:30|4806.9|4804.1|4805.1|4802.3|4806.9|4804.1|4804.9|4802.1|30
1609345060000|2020-12-30 16:17:40|4805.9|4803.1|4805.9|4803.1|4806.9|4804.1|4805.1|4802.3|52
1609345070000|2020-12-30 16:17:50|4805.7|4802.9|4805.1|4802.3|4806.1|4803.3|4805.1|4802.3|51
1609345080000|2020-12-30 16:18:00|4805.7|4802.9|4806.1|4803.3|4806.1|4803.3|4804.1|4801.3|127
1609345090000|2020-12-30 16:18:10|4805.9|4803.1|4805.1|4802.3|4806.1|4803.3|4805.1|4802.3|28
1609345100000|2020-12-30 16:18:20|4805.7|4802.9|4807.1|4804.3|4807.1|4804.3|4805.1|4802.3|141
1609345110000|2020-12-30 16:18:30|4806.9|4804.1|4806.1|4803.3|4806.9|4804.1|4806.1|4803.3|61
1609345120000|2020-12-30 16:18:40|4805.5|4802.7|4804.1|4801.3|4805.5|4802.7|4804.1|4801.3|64
1609345130000|2020-12-30 16:18:50|4804.4|4801.6|4801.9|4799.1|4804.9|4802.1|4800.1|4797.3|288
1609345140000|2020-12-30 16:19:00|4801.1|4798.3|4802.1|4799.3|4803.1|4800.3|4800.1|4797.3|72
1609345150000|2020-12-30 16:19:10|4802.9|4800.1|4805.1|4802.3|4805.1|4802.3|4802.1|4799.3|89
1609345160000|2020-12-30 16:19:20|4805.6|4802.8|4804.1|4801.3|4805.9|4803.1|4804.1|4801.3|47
1609345170000|2020-12-30 16:19:30|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|4804.1|4801.3|17
1609345180000|2020-12-30 16:19:40|4805.1|4802.3|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|47
1609345190000|2020-12-30 16:19:50|4805.9|4803.1|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|14
1609345200000|2020-12-30 16:20:00|4805.9|4803.1|4801.1|4798.3|4806.1|4803.3|4800.9|4798.1|165
1609345210000|2020-12-30 16:20:10|4801.4|4798.6|4799.1|4796.3|4801.9|4799.1|4799.1|4796.3|152
1609345220000|2020-12-30 16:20:20|4799.4|4796.6|4803.1|4800.3|4803.1|4800.3|4799.4|4796.6|92
1609345230000|2020-12-30 16:20:30|4804.1|4801.3|4805.1|4802.3|4805.9|4803.1|4804.1|4801.3|103
1609345240000|2020-12-30 16:20:40|4804.6|4801.8|4806.1|4803.3|4806.1|4803.3|4804.3|4801.5|99
1609345250000|2020-12-30 16:20:50|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|47
1609345260000|2020-12-30 16:21:00|4806.9|4804.1|4805.1|4802.3|4807.1|4804.3|4805.1|4802.3|111
1609345270000|2020-12-30 16:21:10|4805.4|4802.6|4805.1|4802.3|4806.1|4803.3|4805.1|4802.3|20
1609345280000|2020-12-30 16:21:20|4804.5|4801.7|4805.9|4803.1|4806.1|4803.3|4804.1|4801.3|59
1609345290000|2020-12-30 16:21:30|4805.3|4802.5|4804.1|4801.3|4805.3|4802.5|4804.1|4801.3|40
1609345300000|2020-12-30 16:21:40|4803.9|4801.1|4804.1|4801.3|4804.1|4801.3|4803.1|4800.3|39
1609345310000|2020-12-30 16:21:50|4804.9|4802.1|4803.9|4801.1|4805.1|4802.3|4803.9|4801.1|80
1609345320000|2020-12-30 16:22:00|4803.3|4800.5|4804.1|4801.3|4805.1|4802.3|4803.1|4800.3|69
1609345330000|2020-12-30 16:22:10|4804.7|4801.9|4805.9|4803.1|4806.1|4803.3|4804.1|4801.3|108
1609345340000|2020-12-30 16:22:20|4806.1|4803.3|4806.1|4803.3|4806.9|4804.1|4805.7|4802.9|57
1609345350000|2020-12-30 16:22:30|4805.9|4803.1|4805.9|4803.1|4805.9|4803.1|4804.9|4802.1|42
1609345360000|2020-12-30 16:22:40|4805.7|4802.9|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|22
1609345370000|2020-12-30 16:22:50|4805.9|4803.1|4807.1|4804.3|4807.1|4804.3|4805.9|4803.1|28
1609345380000|2020-12-30 16:23:00|4806.9|4804.1|4807.1|4804.3|4807.1|4804.3|4806.1|4803.3|91
1609345390000|2020-12-30 16:23:10|4806.9|4804.1|4806.1|4803.3|4807.9|4805.1|4806.1|4803.3|127
1609345400000|2020-12-30 16:23:20|4805.9|4803.1|4809.1|4806.3|4809.1|4806.3|4805.9|4803.1|81
1609345410000|2020-12-30 16:23:30|4808.9|4806.1|4808.1|4805.3|4809.1|4806.3|4808.1|4805.3|56
1609345420000|2020-12-30 16:23:40|4807.1|4804.3|4807.1|4804.3|4807.9|4805.1|4806.9|4804.1|79
1609345430000|2020-12-30 16:23:50|4806.9|4804.1|4807.1|4804.3|4807.1|4804.3|4806.9|4804.1|26
1609345440000|2020-12-30 16:24:00|4807.9|4805.1|4808.1|4805.3|4808.1|4805.3|4807.1|4804.3|60
1609345450000|2020-12-30 16:24:10|4808.7|4805.9|4810.1|4807.3|4810.1|4807.3|4808.7|4805.9|108
1609345460000|2020-12-30 16:24:20|4809.9|4807.1|4809.9|4807.1|4811.1|4808.3|4809.9|4807.1|95
1609345470000|2020-12-30 16:24:30|4810.1|4807.3|4809.9|4807.1|4810.1|4807.3|4809.1|4806.3|49
1609345480000|2020-12-30 16:24:40|4810.1|4807.3|4810.9|4808.1|4811.7|4808.9|4810.1|4807.3|125
1609345490000|2020-12-30 16:24:50|4811.1|4808.3|4810.1|4807.3|4813.1|4810.3|4810.1|4807.3|167
1609345500000|2020-12-30 16:25:00|4809.9|4807.1|4807.1|4804.3|4811.1|4808.3|4807.1|4804.3|197
1609345510000|2020-12-30 16:25:10|4806.9|4804.1|4804.9|4802.1|4807.1|4804.3|4803.7|4800.9|222
1609345520000|2020-12-30 16:25:20|4805.1|4802.3|4806.4|4803.6|4807.7|4804.9|4805.1|4802.3|90
1609345530000|2020-12-30 16:25:30|4806.1|4803.3|4810.1|4807.3|4810.1|4807.3|4806.1|4803.3|159
1609345540000|2020-12-30 16:25:40|4809.1|4806.3|4811.1|4808.3|4811.1|4808.3|4808.1|4805.3|108
1609345550000|2020-12-30 16:25:50|4810.9|4808.1|4812.1|4809.3|4812.6|4809.8|4810.9|4808.1|99
1609345560000|2020-12-30 16:26:00|4812.7|4809.9|4813.1|4810.3|4813.1|4810.3|4812.1|4809.3|163
1609345570000|2020-12-30 16:26:10|4812.1|4809.3|4813.1|4810.3|4813.7|4810.9|4812.1|4809.3|43
1609345580000|2020-12-30 16:26:20|4812.9|4810.1|4813.1|4810.3|4813.1|4810.3|4812.1|4809.3|82
1609345590000|2020-12-30 16:26:30|4812.9|4810.1|4815.7|4812.9|4815.9|4813.1|4812.1|4809.3|180
1609345600000|2020-12-30 16:26:40|4815.9|4813.1|4815.7|4812.9|4816.1|4813.3|4814.1|4811.3|162
1609345610000|2020-12-30 16:26:50|4815.9|4813.1|4815.1|4812.3|4816.1|4813.3|4815.1|4812.3|87
1609345620000|2020-12-30 16:27:00|4815.4|4812.6|4819.1|4816.3|4819.1|4816.3|4815.1|4812.3|209
1609345630000|2020-12-30 16:27:10|4818.9|4816.1|4819.1|4816.3|4820.9|4818.1|4818.9|4816.1|123
1609345640000|2020-12-30 16:27:20|4818.9|4816.1|4817.9|4815.1|4819.1|4816.3|4817.1|4814.3|113
1609345650000|2020-12-30 16:27:30|4818.1|4815.3|4816.7|4813.9|4818.7|4815.9|4816.1|4813.3|94
1609345660000|2020-12-30 16:27:40|4816.9|4814.1|4814.7|4811.9|4816.9|4814.1|4813.9|4811.1|69
1609345670000|2020-12-30 16:27:50|4814.4|4811.6|4812.9|4810.1|4814.9|4812.1|4812.1|4809.3|70
1609345680000|2020-12-30 16:28:00|4812.7|4809.9|4810.1|4807.3|4812.9|4810.1|4809.9|4807.1|181
1609345690000|2020-12-30 16:28:10|4810.4|4807.6|4811.9|4809.1|4812.1|4809.3|4809.1|4806.3|121
1609345700000|2020-12-30 16:28:20|4812.5|4809.7|4810.1|4807.3|4814.1|4811.3|4809.8|4807|119
1609345710000|2020-12-30 16:28:30|4810.9|4808.1|4808.1|4805.3|4810.9|4808.1|4807.3|4804.5|116
1609345720000|2020-12-30 16:28:40|4807.9|4805.1|4807.1|4804.3|4808.9|4806.1|4806.9|4804.1|84
1609345730000|2020-12-30 16:28:50|4806.9|4804.1|4806.1|4803.3|4807.3|4804.5|4805.1|4802.3|119
1609345740000|2020-12-30 16:29:00|4807.1|4804.3|4807.1|4804.3|4807.7|4804.9|4805.1|4802.3|148
1609345750000|2020-12-30 16:29:10|4806.9|4804.1|4807.1|4804.3|4807.9|4805.1|4805.5|4802.7|99
1609345760000|2020-12-30 16:29:20|4807.3|4804.5|4806.1|4803.3|4807.7|4804.9|4805.1|4802.3|115
1609345770000|2020-12-30 16:29:30|4806.9|4804.1|4806.1|4803.3|4806.9|4804.1|4805.7|4802.9|114
1609345780000|2020-12-30 16:29:40|4806.7|4803.9|4807.7|4804.9|4808.8|4806|4805.9|4803.1|220
1609345790000|2020-12-30 16:29:50|4807.4|4804.6|4807.1|4804.3|4808.1|4805.3|4806.1|4803.3|195
1609345800000|2020-12-30 16:30:00|4807.7|4804.9|4804.4|4801.6|4807.7|4804.9|4803.7|4800.9|234
1609345810000|2020-12-30 16:30:10|4804.9|4802.1|4806.1|4803.3|4806.7|4803.9|4801.1|4798.3|262
1609345820000|2020-12-30 16:30:20|4806.7|4803.9|4805.1|4802.3|4806.9|4804.1|4805.1|4802.3|72
1609345830000|2020-12-30 16:30:30|4805.4|4802.6|4803.9|4801.1|4806.1|4803.3|4803.6|4800.8|150
1609345840000|2020-12-30 16:30:40|4804.1|4801.3|4805.9|4803.1|4806.9|4804.1|4803.9|4801.1|71
1609345850000|2020-12-30 16:30:50|4805.7|4802.9|4805.9|4803.1|4806.1|4803.3|4804.1|4801.3|88
1609345860000|2020-12-30 16:31:00|4805.4|4802.6|4805.1|4802.3|4807.1|4804.3|4804.1|4801.3|96
1609345870000|2020-12-30 16:31:10|4805.4|4802.6|4805.9|4803.1|4805.9|4803.1|4805.1|4802.3|38
1609345880000|2020-12-30 16:31:20|4805.1|4802.3|4806.9|4804.1|4807.1|4804.3|4805.1|4802.3|40
1609345890000|2020-12-30 16:31:30|4806.7|4803.9|4804.1|4801.3|4806.9|4804.1|4804.1|4801.3|68
1609345900000|2020-12-30 16:31:40|4804.4|4801.6|4804.1|4801.3|4805.1|4802.3|4804.1|4801.3|28
1609345910000|2020-12-30 16:31:50|4803.9|4801.1|4802.1|4799.3|4803.9|4801.1|4802.1|4799.3|132
1609345920000|2020-12-30 16:32:00|4802.6|4799.8|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|38
1609345930000|2020-12-30 16:32:10|4803.4|4800.6|4802.1|4799.3|4804.1|4801.3|4801.9|4799.1|46
1609345940000|2020-12-30 16:32:20|4801.4|4798.6|4797.1|4794.3|4802.1|4799.3|4797.1|4794.3|266
1609345950000|2020-12-30 16:32:30|4797.7|4794.9|4798.1|4795.3|4798.1|4795.3|4796.1|4793.3|148
1609345960000|2020-12-30 16:32:40|4799.1|4796.3|4797.9|4795.1|4799.1|4796.3|4796.9|4794.1|156
1609345970000|2020-12-30 16:32:50|4797.1|4794.3|4798.1|4795.3|4798.1|4795.3|4797.1|4794.3|48
1609345980000|2020-12-30 16:33:00|4798.3|4795.5|4797.9|4795.1|4799.1|4796.3|4797.1|4794.3|68
1609345990000|2020-12-30 16:33:10|4797.3|4794.5|4797.9|4795.1|4798.1|4795.3|4797.1|4794.3|79
1609346000000|2020-12-30 16:33:20|4797.7|4794.9|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|29
1609346010000|2020-12-30 16:33:30|4797.7|4794.9|4798.9|4796.1|4799.1|4796.3|4797.1|4794.3|33
1609346020000|2020-12-30 16:33:40|4799.1|4796.3|4801.1|4798.3|4801.1|4798.3|4798.9|4796.1|79
1609346030000|2020-12-30 16:33:50|4800.7|4797.9|4799.9|4797.1|4801.1|4798.3|4799.1|4796.3|54
1609346040000|2020-12-30 16:34:00|4799.6|4796.8|4800.1|4797.3|4800.1|4797.3|4798.7|4795.9|45
1609346050000|2020-12-30 16:34:10|4800.9|4798.1|4800.1|4797.3|4800.9|4798.1|4799.1|4796.3|37
1609346060000|2020-12-30 16:34:20|4800.4|4797.6|4800.1|4797.3|4801.1|4798.3|4799.9|4797.1|82
1609346070000|2020-12-30 16:34:30|4800.7|4797.9|4801.1|4798.3|4802.1|4799.3|4800.7|4797.9|19
1609346080000|2020-12-30 16:34:40|4801.7|4798.9|4801.9|4799.1|4802.9|4800.1|4801.7|4798.9|48
1609346090000|2020-12-30 16:34:50|4802.1|4799.3|4799.9|4797.1|4802.1|4799.3|4799.1|4796.3|75
1609346100000|2020-12-30 16:35:00|4800.1|4797.3|4802.1|4799.3|4802.1|4799.3|4799.9|4797.1|28
1609346110000|2020-12-30 16:35:10|4802.7|4799.9|4802.1|4799.3|4802.7|4799.9|4802.1|4799.3|24
1609346120000|2020-12-30 16:35:20|4802.4|4799.6|4801.1|4798.3|4803.1|4800.3|4801.1|4798.3|62
1609346130000|2020-12-30 16:35:30|4801.4|4798.6|4801.9|4799.1|4802.1|4799.3|4801.1|4798.3|20
1609346140000|2020-12-30 16:35:40|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|30
1609346150000|2020-12-30 16:35:50|4801.5|4798.7|4801.1|4798.3|4801.5|4798.7|4801.1|4798.3|16
1609346160000|2020-12-30 16:36:00|4801.7|4798.9|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|26
1609346170000|2020-12-30 16:36:10|4801.7|4798.9|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|8
1609346180000|2020-12-30 16:36:20|||||||||10
1609346190000|2020-12-30 16:36:30|4802.1|4799.3|4802.9|4800.1|4803.1|4800.3|4801.1|4798.3|78
1609346200000|2020-12-30 16:36:40|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|45
1609346210000|2020-12-30 16:36:50|4802.1|4799.3|4802.1|4799.3|4802.9|4800.1|4802.1|4799.3|31
1609346220000|2020-12-30 16:37:00|4802.7|4799.9|4803.1|4800.3|4803.1|4800.3|4802.1|4799.3|39
1609346230000|2020-12-30 16:37:10|4802.9|4800.1|4804.1|4801.3|4804.1|4801.3|4802.9|4800.1|62
1609346240000|2020-12-30 16:37:20|4803.9|4801.1|4804.1|4801.3|4804.1|4801.3|4803.1|4800.3|25
1609346250000|2020-12-30 16:37:30|||||||||5
1609346260000|2020-12-30 16:37:40|||||||||9
1609346270000|2020-12-30 16:37:50|4805.1|4802.3|4806.1|4803.3|4806.1|4803.3|4805.1|4802.3|52
1609346280000|2020-12-30 16:38:00|4807.1|4804.3|4807.1|4804.3|4807.3|4804.5|4807.1|4804.3|46
1609346290000|2020-12-30 16:38:10|4806.7|4803.9|4804.9|4802.1|4807.1|4804.3|4804.9|4802.1|92
1609346300000|2020-12-30 16:38:20|4805.1|4802.3|4805.9|4803.1|4806.7|4803.9|4805.1|4802.3|76
1609346310000|2020-12-30 16:38:30|4805.7|4802.9|4805.1|4802.3|4805.7|4802.9|4804.9|4802.1|55
1609346320000|2020-12-30 16:38:40|4804.9|4802.1|4802.1|4799.3|4804.9|4802.1|4802.1|4799.3|44
1609346330000|2020-12-30 16:38:50|4801.9|4799.1|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|281
1609346340000|2020-12-30 16:39:00|4800.9|4798.1|4798.1|4795.3|4801.9|4799.1|4798.1|4795.3|73
1609346350000|2020-12-30 16:39:10|4798.4|4795.6|4796.1|4793.3|4798.4|4795.6|4795.9|4793.1|92
1609346360000|2020-12-30 16:39:20|4796.4|4793.6|4796.1|4793.3|4796.9|4794.1|4795.1|4792.3|86
1609346370000|2020-12-30 16:39:30|4796.9|4794.1|4796.9|4794.1|4796.9|4794.1|4795.9|4793.1|67
1609346380000|2020-12-30 16:39:40|4797.1|4794.3|4796.9|4794.1|4797.1|4794.3|4796.1|4793.3|25
1609346390000|2020-12-30 16:39:50|4797.1|4794.3|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|35
1609346400000|2020-12-30 16:40:00|4796.7|4793.9|4796.7|4793.9|4796.9|4794.1|4796.1|4793.3|209
1609346410000|2020-12-30 16:40:10|4797.1|4794.3|4797.1|4794.3|4798.1|4795.3|4796.1|4793.3|60
1609346420000|2020-12-30 16:40:20|4797.4|4794.6|4797.1|4794.3|4797.4|4794.6|4796.7|4793.9|19
1609346430000|2020-12-30 16:40:30|4797.9|4795.1|4798.1|4795.3|4798.1|4795.3|4797.1|4794.3|29
1609346440000|2020-12-30 16:40:40|4799.1|4796.3|4801.1|4798.3|4801.1|4798.3|4799.1|4796.3|44
1609346450000|2020-12-30 16:40:50|4801.7|4798.9|4801.9|4799.1|4804.1|4801.3|4801.4|4798.6|160
1609346460000|2020-12-30 16:41:00|4802.1|4799.3|4802.1|4799.3|4802.9|4800.1|4801.1|4798.3|39
1609346470000|2020-12-30 16:41:10|4801.9|4799.1|4802.7|4799.9|4802.9|4800.1|4801.9|4799.1|50
1609346480000|2020-12-30 16:41:20|4802.9|4800.1|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|31
1609346490000|2020-12-30 16:41:30|4801.9|4799.1|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|20
1609346500000|2020-12-30 16:41:40|||||||||9
1609346510000|2020-12-30 16:41:50|4802.4|4799.6|4802.1|4799.3|4802.4|4799.6|4802.1|4799.3|14
1609346520000|2020-12-30 16:42:00|4801.5|4798.7|4802.1|4799.3|4802.1|4799.3|4800.1|4797.3|72
1609346530000|2020-12-30 16:42:10|4801.7|4798.9|4801.1|4798.3|4801.7|4798.9|4801.1|4798.3|15
1609346540000|2020-12-30 16:42:20|||||||||5
1609346550000|2020-12-30 16:42:30|4800.9|4798.1|4801.1|4798.3|4801.1|4798.3|4800.9|4798.1|5
1609346560000|2020-12-30 16:42:40|4801.7|4798.9|4800.1|4797.3|4802.1|4799.3|4800.1|4797.3|92
1609346570000|2020-12-30 16:42:50|4800.5|4797.7|4800.1|4797.3|4800.5|4797.7|4800.1|4797.3|21
1609346580000|2020-12-30 16:43:00|4801.1|4798.3|4801.9|4799.1|4802.1|4799.3|4801.1|4798.3|75
1609346590000|2020-12-30 16:43:10|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|1
1609346600000|2020-12-30 16:43:20|4802.7|4799.9|4801.1|4798.3|4803.1|4800.3|4800.9|4798.1|83
1609346610000|2020-12-30 16:43:30|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|4
1609346620000|2020-12-30 16:43:40|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|4
1609346630000|2020-12-30 16:43:50|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|0
1609346640000|2020-12-30 16:44:00|4802.9|4800.1|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|18
1609346650000|2020-12-30 16:44:10|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|33
1609346660000|2020-12-30 16:44:20|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|7
1609346670000|2020-12-30 16:44:30|||||||||7
1609346680000|2020-12-30 16:44:40|4802.4|4799.6|4803.1|4800.3|4803.1|4800.3|4802.4|4799.6|15
1609346690000|2020-12-30 16:44:50|4802.9|4800.1|4805.1|4802.3|4805.1|4802.3|4802.9|4800.1|45
1609346700000|2020-12-30 16:45:00|4804.9|4802.1|4806.9|4804.1|4806.9|4804.1|4804.9|4802.1|80
1609346710000|2020-12-30 16:45:10|4806.7|4803.9|4807.1|4804.3|4807.7|4804.9|4806.7|4803.9|106
1609346720000|2020-12-30 16:45:20|4807.7|4804.9|4806.1|4803.3|4807.7|4804.9|4805.9|4803.1|88
1609346730000|2020-12-30 16:45:30|4806.4|4803.6|4804.9|4802.1|4806.7|4803.9|4804.9|4802.1|44
1609346740000|2020-12-30 16:45:40|4804.6|4801.8|4802.9|4800.1|4804.9|4802.1|4802.9|4800.1|30
1609346750000|2020-12-30 16:45:50|4802.1|4799.3|4800.9|4798.1|4802.1|4799.3|4800.9|4798.1|46
1609346760000|2020-12-30 16:46:00|4800.1|4797.3|4800.1|4797.3|4801.1|4798.3|4799.9|4797.1|55
1609346770000|2020-12-30 16:46:10|4799.9|4797.1|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|25
1609346780000|2020-12-30 16:46:20|4799.9|4797.1|4799.6|4796.8|4800.1|4797.3|4799.1|4796.3|35
1609346790000|2020-12-30 16:46:30|4799.3|4796.5|4798.1|4795.3|4799.7|4796.9|4797.9|4795.1|51
1609346800000|2020-12-30 16:46:40|4797.9|4795.1|4797.9|4795.1|4798.1|4795.3|4797.9|4795.1|4
1609346810000|2020-12-30 16:46:50|4798.1|4795.3|4799.1|4796.3|4799.1|4796.3|4797.3|4794.5|34
1609346820000|2020-12-30 16:47:00|4799.9|4797.1|4799.1|4796.3|4799.9|4797.1|4797.9|4795.1|50
1609346830000|2020-12-30 16:47:10|4798.9|4796.1|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|15
1609346840000|2020-12-30 16:47:20|4797.9|4795.1|4798.1|4795.3|4798.1|4795.3|4797.7|4794.9|31
1609346850000|2020-12-30 16:47:30|4797.9|4795.1|4798.9|4796.1|4799.1|4796.3|4797.9|4795.1|21
1609346860000|2020-12-30 16:47:40|4798.1|4795.3|4798.9|4796.1|4799.1|4796.3|4798.1|4795.3|8
1609346870000|2020-12-30 16:47:50|4798.1|4795.3|4797.1|4794.3|4798.4|4795.6|4796.1|4793.3|61
1609346880000|2020-12-30 16:48:00|4796.9|4794.1|4796.1|4793.3|4797.1|4794.3|4795.9|4793.1|78
1609346890000|2020-12-30 16:48:10|4795.9|4793.1|4796.1|4793.3|4796.1|4793.3|4795.9|4793.1|14
1609346900000|2020-12-30 16:48:20|4795.9|4793.1|4796.1|4793.3|4796.1|4793.3|4795.9|4793.1|11
1609346910000|2020-12-30 16:48:30|4795.9|4793.1|4796.1|4793.3|4796.1|4793.3|4795.6|4792.8|29
1609346920000|2020-12-30 16:48:40|4795.9|4793.1|4797.1|4794.3|4797.1|4794.3|4795.9|4793.1|40
1609346930000|2020-12-30 16:48:50|4796.9|4794.1|4795.9|4793.1|4796.9|4794.1|4795.1|4792.3|28
1609346940000|2020-12-30 16:49:00|4796.1|4793.3|4797.1|4794.3|4797.1|4794.3|4795.9|4793.1|30
1609346950000|2020-12-30 16:49:10|4796.9|4794.1|4795.1|4792.3|4796.9|4794.1|4794.6|4791.8|92
1609346960000|2020-12-30 16:49:20|4794.9|4792.1|4795.1|4792.3|4795.1|4792.3|4794.9|4792.1|18
1609346970000|2020-12-30 16:49:30|4794.9|4792.1|4794.1|4791.3|4794.9|4792.1|4794.1|4791.3|17
1609346980000|2020-12-30 16:49:40|4793.1|4790.3|4793.9|4791.1|4794.1|4791.3|4792.1|4789.3|126
1609346990000|2020-12-30 16:49:50|4794.1|4791.3|4794.9|4792.1|4795.1|4792.3|4793.9|4791.1|75
1609347000000|2020-12-30 16:50:00|4795.1|4792.3|4796.9|4794.1|4798.1|4795.3|4795.1|4792.3|70
1609347010000|2020-12-30 16:50:10|4797.1|4794.3|4798.1|4795.3|4798.1|4795.3|4797.1|4794.3|15
1609347020000|2020-12-30 16:50:20|4797.9|4795.1|4799.1|4796.3|4799.1|4796.3|4797.9|4795.1|56
1609347030000|2020-12-30 16:50:30|4798.9|4796.1|4798.1|4795.3|4798.9|4796.1|4797.9|4795.1|90
1609347040000|2020-12-30 16:50:40|4797.9|4795.1|4799.1|4796.3|4799.1|4796.3|4797.9|4795.1|25
1609347050000|2020-12-30 16:50:50|4799.5|4796.7|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|94
1609347060000|2020-12-30 16:51:00|||||||||32
1609347070000|2020-12-30 16:51:10|4800.4|4797.6|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|42
1609347080000|2020-12-30 16:51:20|4800.9|4798.1|4800.1|4797.3|4801.1|4798.3|4799.1|4796.3|48
1609347090000|2020-12-30 16:51:30|4799.1|4796.3|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|28
1609347100000|2020-12-30 16:51:40|4799.4|4796.6|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|83
1609347110000|2020-12-30 16:51:50|4800.4|4797.6|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|28
1609347120000|2020-12-30 16:52:00|4799.9|4797.1|4801.1|4798.3|4802.1|4799.3|4799.1|4796.3|48
1609347130000|2020-12-30 16:52:10|4801.7|4798.9|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|70
1609347140000|2020-12-30 16:52:20|4801.1|4798.3|4801.9|4799.1|4802.1|4799.3|4801.1|4798.3|11
1609347150000|2020-12-30 16:52:30|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|62
1609347160000|2020-12-30 16:52:40|4801.9|4799.1|4802.1|4799.3|4802.9|4800.1|4801.9|4799.1|23
1609347170000|2020-12-30 16:52:50|4801.5|4798.7|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|37
1609347180000|2020-12-30 16:53:00|||||||||26
1609347190000|2020-12-30 16:53:10|4802.7|4799.9|4803.1|4800.3|4803.1|4800.3|4802.7|4799.9|21
1609347200000|2020-12-30 16:53:20|4803.7|4800.9|4803.1|4800.3|4803.7|4800.9|4803.1|4800.3|22
1609347210000|2020-12-30 16:53:30|4802.9|4800.1|4801.9|4799.1|4802.9|4800.1|4801.1|4798.3|58
1609347220000|2020-12-30 16:53:40|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|10
1609347230000|2020-12-30 16:53:50|4802.1|4799.3|4801.9|4799.1|4802.1|4799.3|4801.9|4799.1|18
1609347240000|2020-12-30 16:54:00|4801.1|4798.3|4800.1|4797.3|4801.1|4798.3|4799.3|4796.5|43
1609347250000|2020-12-30 16:54:10|4799.9|4797.1|4799.1|4796.3|4800.9|4798.1|4799.1|4796.3|45
1609347260000|2020-12-30 16:54:20|4798.9|4796.1|4800.1|4797.3|4800.1|4797.3|4798.9|4796.1|14
1609347270000|2020-12-30 16:54:30|4799.9|4797.1|4800.4|4797.6|4800.4|4797.6|4799.1|4796.3|39
1609347280000|2020-12-30 16:54:40|4800.1|4797.3|4799.9|4797.1|4800.9|4798.1|4799.7|4796.9|8
1609347290000|2020-12-30 16:54:50|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4799.9|4797.1|15
1609347300000|2020-12-30 16:55:00|4799.9|4797.1|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|18
1609347310000|2020-12-30 16:55:10|4801.1|4798.3|4800.1|4797.3|4801.1|4798.3|4799.9|4797.1|10
1609347320000|2020-12-30 16:55:20|4799.9|4797.1|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|87
1609347330000|2020-12-30 16:55:30|4798.9|4796.1|4799.9|4797.1|4799.9|4797.1|4798.9|4796.1|13
1609347340000|2020-12-30 16:55:40|4799.3|4796.5|4799.1|4796.3|4799.3|4796.5|4799.1|4796.3|10
1609347350000|2020-12-30 16:55:50|4799.7|4796.9|4799.1|4796.3|4799.9|4797.1|4799.1|4796.3|50
1609347360000|2020-12-30 16:56:00|4799.4|4796.6|4798.9|4796.1|4799.4|4796.6|4798.1|4795.3|49
1609347370000|2020-12-30 16:56:10|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4798.9|4796.1|1
1609347380000|2020-12-30 16:56:20|4798.9|4796.1|4799.1|4796.3|4799.1|4796.3|4798.9|4796.1|8
1609347390000|2020-12-30 16:56:30|4798.9|4796.1|4801.1|4798.3|4801.1|4798.3|4798.9|4796.1|41
1609347400000|2020-12-30 16:56:40|4800.1|4797.3|4801.9|4799.1|4802.1|4799.3|4800.1|4797.3|50
1609347410000|2020-12-30 16:56:50|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|13
1609347420000|2020-12-30 16:57:00|4801.9|4799.1|4800.1|4797.3|4802.1|4799.3|4800.1|4797.3|60
1609347430000|2020-12-30 16:57:10|||||||||6
1609347440000|2020-12-30 16:57:20|||||||||24
1609347450000|2020-12-30 16:57:30|4799.9|4797.1|4799.1|4796.3|4799.9|4797.1|4799.1|4796.3|28
1609347460000|2020-12-30 16:57:40|4799.4|4796.6|4799.1|4796.3|4799.9|4797.1|4799.1|4796.3|18
1609347480000|2020-12-30 16:58:00|4798.9|4796.1|4797.1|4794.3|4798.9|4796.1|4797.1|4794.3|150
1609347490000|2020-12-30 16:58:10|4796.1|4793.3|4796.9|4794.1|4796.9|4794.1|4796.1|4793.3|19
1609347500000|2020-12-30 16:58:20|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|21
1609347510000|2020-12-30 16:58:30|||||||||12
1609347520000|2020-12-30 16:58:40|||||||||5
1609347530000|2020-12-30 16:58:50|||||||||7
1609347540000|2020-12-30 16:59:00|4797.4|4794.6|4798.1|4795.3|4798.9|4796.1|4797.4|4794.6|123
1609347550000|2020-12-30 16:59:10|4797.9|4795.1|4798.1|4795.3|4798.1|4795.3|4797.1|4794.3|21
1609347560000|2020-12-30 16:59:20|4798.4|4795.6|4798.9|4796.1|4799.4|4796.6|4798.1|4795.3|18
1609347570000|2020-12-30 16:59:30|4799.1|4796.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|28
1609347580000|2020-12-30 16:59:40|4800.7|4797.9|4801.1|4798.3|4801.1|4798.3|4800.7|4797.9|19
1609347590000|2020-12-30 16:59:50|4800.9|4798.1|4802.1|4799.3|4802.1|4799.3|4800.1|4797.3|212
1609347600000|2020-12-30 17:00:00|4802.4|4799.6|4799.9|4797.1|4803.1|4800.3|4799.9|4797.1|180
1609347610000|2020-12-30 17:00:10|4799.6|4796.8|4799.1|4796.3|4802.1|4799.3|4799.1|4796.3|167
1609347620000|2020-12-30 17:00:20|4799.7|4796.9|4800.1|4797.3|4800.1|4797.3|4799.7|4796.9|25
1609347630000|2020-12-30 17:00:30|4799.9|4797.1|4799.1|4796.3|4799.9|4797.1|4798.5|4795.7|56
1609347640000|2020-12-30 17:00:40|||||||||9
1609347650000|2020-12-30 17:00:50|4799.7|4796.9|4799.9|4797.1|4800.1|4797.3|4799.7|4796.9|24
1609347660000|2020-12-30 17:01:00|4800.1|4797.3|4801.1|4798.3|4801.1|4798.3|4799.9|4797.1|35
1609347670000|2020-12-30 17:01:10|4800.9|4798.1|4800.1|4797.3|4801.1|4798.3|4800.1|4797.3|67
1609347680000|2020-12-30 17:01:20|4800.7|4797.9|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|55
1609347690000|2020-12-30 17:01:30|4800.9|4798.1|4802.1|4799.3|4802.1|4799.3|4800.9|4798.1|43
1609347700000|2020-12-30 17:01:40|4801.9|4799.1|4801.1|4798.3|4802.3|4799.5|4801.1|4798.3|162
1609347710000|2020-12-30 17:01:50|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4801.8|4799|29
1609347720000|2020-12-30 17:02:00|4801.9|4799.1|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|41
1609347730000|2020-12-30 17:02:10|4800.9|4798.1|4800.9|4798.1|4801.1|4798.3|4800.9|4798.1|14
1609347740000|2020-12-30 17:02:20|4800.1|4797.3|4801.1|4798.3|4802.1|4799.3|4800.1|4797.3|60
1609347750000|2020-12-30 17:02:30|4800.5|4797.7|4800.1|4797.3|4800.5|4797.7|4800.1|4797.3|24
1609347760000|2020-12-30 17:02:40|4800.7|4797.9|4801.9|4799.1|4801.9|4799.1|4800.7|4797.9|47
1609347770000|2020-12-30 17:02:50|4801.1|4798.3|4801.1|4798.3|4801.9|4799.1|4801.1|4798.3|21
1609347780000|2020-12-30 17:03:00|4801.9|4799.1|4801.1|4798.3|4801.9|4799.1|4801.1|4798.3|44
1609347790000|2020-12-30 17:03:10|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|16
1609347800000|2020-12-30 17:03:20|4800.7|4797.9|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|43
1609347810000|2020-12-30 17:03:30|4801.3|4798.5|4801.1|4798.3|4801.3|4798.5|4801.1|4798.3|12
1609347820000|2020-12-30 17:03:40|4801.7|4798.9|4801.1|4798.3|4801.7|4798.9|4801.1|4798.3|67
1609347830000|2020-12-30 17:03:50|4800.9|4798.1|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|43
1609347840000|2020-12-30 17:04:00|4801.7|4798.9|4801.1|4798.3|4802.1|4799.3|4801.1|4798.3|45
1609347850000|2020-12-30 17:04:10|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|53
1609347860000|2020-12-30 17:04:20|||||||||6
1609347870000|2020-12-30 17:04:30|4801.1|4798.3|4798.6|4795.8|4801.1|4798.3|4798.1|4795.3|65
1609347880000|2020-12-30 17:04:40|4798.9|4796.1|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|53
1609347890000|2020-12-30 17:04:50|4799.7|4796.9|4800.1|4797.3|4801.4|4798.6|4799.7|4796.9|75
1609347900000|2020-12-30 17:05:00|4799.9|4797.1|4796.9|4794.1|4799.9|4797.1|4796.1|4793.3|133
1609347910000|2020-12-30 17:05:10|4796.6|4793.8|4797.1|4794.3|4797.7|4794.9|4796.1|4793.3|115
1609347920000|2020-12-30 17:05:20|4796.9|4794.1|4797.1|4794.3|4797.5|4794.7|4796.1|4793.3|134
1609347930000|2020-12-30 17:05:30|4796.9|4794.1|4796.7|4793.9|4796.9|4794.1|4795.9|4793.1|61
1609347940000|2020-12-30 17:05:40|4797.1|4794.3|4796.9|4794.1|4797.1|4794.3|4796.9|4794.1|1
1609347950000|2020-12-30 17:05:50|4797.1|4794.3|4797.9|4795.1|4797.9|4795.1|4796.9|4794.1|21
1609347960000|2020-12-30 17:06:00|4797.7|4794.9|4798.1|4795.3|4798.1|4795.3|4797.7|4794.9|42
1609347970000|2020-12-30 17:06:10|4797.9|4795.1|4798.9|4796.1|4799.7|4796.9|4797.7|4794.9|44
1609347980000|2020-12-30 17:06:20|4798.7|4795.9|4798.9|4796.1|4799.1|4796.3|4798.7|4795.9|13
1609347990000|2020-12-30 17:06:30|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|0
1609348000000|2020-12-30 17:06:40|4799.4|4796.6|4798.9|4796.1|4799.9|4797.1|4798.9|4796.1|106
1609348010000|2020-12-30 17:06:50|4798.7|4795.9|4798.1|4795.3|4798.7|4795.9|4796.9|4794.1|38
1609348020000|2020-12-30 17:07:00|4797.9|4795.1|4798.9|4796.1|4799.1|4796.3|4797.9|4795.1|33
1609348030000|2020-12-30 17:07:10|4799.1|4796.3|4798.9|4796.1|4799.1|4796.3|4798.9|4796.1|16
1609348040000|2020-12-30 17:07:20|4799.1|4796.3|4798.9|4796.1|4799.1|4796.3|4798.1|4795.3|18
1609348050000|2020-12-30 17:07:30|4798.6|4795.8|4799.1|4796.3|4800.1|4797.3|4798.6|4795.8|29
1609348060000|2020-12-30 17:07:40|4798.9|4796.1|4798.9|4796.1|4799.1|4796.3|4798.1|4795.3|35
1609348070000|2020-12-30 17:07:50|4798.7|4795.9|4798.6|4795.8|4799.1|4796.3|4798.1|4795.3|13
1609348080000|2020-12-30 17:08:00|4798.9|4796.1|4797.1|4794.3|4799.1|4796.3|4797.1|4794.3|50
1609348090000|2020-12-30 17:08:10|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|31
1609348100000|2020-12-30 17:08:20|4795.9|4793.1|4794.1|4791.3|4796.1|4793.3|4794.1|4791.3|73
1609348110000|2020-12-30 17:08:30|4794.4|4791.6|4794.1|4791.3|4794.9|4792.1|4794.1|4791.3|17
1609348120000|2020-12-30 17:08:40|4794.9|4792.1|4795.1|4792.3|4795.1|4792.3|4794.1|4791.3|48
1609348130000|2020-12-30 17:08:50|4794.9|4792.1|4795.1|4792.3|4795.9|4793.1|4794.1|4791.3|35
1609348140000|2020-12-30 17:09:00|4795.4|4792.6|4795.9|4793.1|4796.1|4793.3|4795.1|4792.3|34
1609348150000|2020-12-30 17:09:10|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4795.1|4792.3|11
1609348160000|2020-12-30 17:09:20|4795.9|4793.1|4796.6|4793.8|4797.1|4794.3|4795.9|4793.1|26
1609348170000|2020-12-30 17:09:30|4796.4|4793.6|4795.9|4793.1|4797.1|4794.3|4795.9|4793.1|10
1609348180000|2020-12-30 17:09:40|4795.7|4792.9|4795.1|4792.3|4795.7|4792.9|4794.9|4792.1|11
1609348190000|2020-12-30 17:09:50|4794.9|4792.1|4794.9|4792.1|4794.9|4792.1|4794.7|4791.9|13
1609348200000|2020-12-30 17:10:00|4794.1|4791.3|4794.9|4792.1|4794.9|4792.1|4794.1|4791.3|20
1609348210000|2020-12-30 17:10:10|4794.3|4791.5|4794.1|4791.3|4794.3|4791.5|4794.1|4791.3|20
1609348220000|2020-12-30 17:10:20|4793.9|4791.1|4794.1|4791.3|4794.1|4791.3|4793.9|4791.1|21
1609348230000|2020-12-30 17:10:30|4793.5|4790.7|4793.1|4790.3|4793.5|4790.7|4793.1|4790.3|34
1609348240000|2020-12-30 17:10:40|4793.7|4790.9|4793.1|4790.3|4793.7|4790.9|4793.1|4790.3|68
1609348250000|2020-12-30 17:10:50|4793.9|4791.1|4795.1|4792.3|4795.1|4792.3|4793.9|4791.1|64
1609348260000|2020-12-30 17:11:00|4795.7|4792.9|4796.1|4793.3|4796.7|4793.9|4795.7|4792.9|25
1609348270000|2020-12-30 17:11:10|4795.5|4792.7|4795.1|4792.3|4795.5|4792.7|4794.1|4791.3|28
1609348280000|2020-12-30 17:11:20|4794.1|4791.3|4794.9|4792.1|4795.1|4792.3|4794.1|4791.3|55
1609348290000|2020-12-30 17:11:30|4795.1|4792.3|4796.1|4793.3|4796.1|4793.3|4794.1|4791.3|30
1609348300000|2020-12-30 17:11:40|4795.9|4793.1|4796.1|4793.3|4797.1|4794.3|4795.9|4793.1|27
1609348310000|2020-12-30 17:11:50|4796.7|4793.9|4797.1|4794.3|4799.1|4796.3|4796.1|4793.3|170
1609348320000|2020-12-30 17:12:00|4797.4|4794.6|4797.1|4794.3|4797.4|4794.6|4796.1|4793.3|17
1609348330000|2020-12-30 17:12:10|4796.9|4794.1|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|17
1609348340000|2020-12-30 17:12:20|4795.5|4792.7|4795.1|4792.3|4796.1|4793.3|4795.1|4792.3|56
1609348350000|2020-12-30 17:12:30|4795.9|4793.1|4795.9|4793.1|4796.1|4793.3|4795.9|4793.1|18
1609348360000|2020-12-30 17:12:40|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|4796.1|4793.3|1
1609348370000|2020-12-30 17:12:50|4795.9|4793.1|4796.1|4793.3|4796.1|4793.3|4795.1|4792.3|13
1609348380000|2020-12-30 17:13:00|4796.7|4793.9|4796.1|4793.3|4796.7|4793.9|4796.1|4793.3|64
1609348390000|2020-12-30 17:13:10|4796.4|4793.6|4796.1|4793.3|4796.7|4793.9|4796.1|4793.3|40
1609348400000|2020-12-30 17:13:20|4796.7|4793.9|4798.1|4795.3|4798.7|4795.9|4796.7|4793.9|69
1609348410000|2020-12-30 17:13:30|4798.7|4795.9|4798.7|4795.9|4799.7|4796.9|4798.7|4795.9|508
1609348420000|2020-12-30 17:13:40|4798.1|4795.3|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|18
1609348430000|2020-12-30 17:13:50|4798.9|4796.1|4798.9|4796.1|4799.1|4796.3|4798.7|4795.9|5
1609348440000|2020-12-30 17:14:00|4799.1|4796.3|4799.1|4796.3|4799.7|4796.9|4798.9|4796.1|77
1609348450000|2020-12-30 17:14:10|4799.7|4796.9|4798.9|4796.1|4799.7|4796.9|4798.9|4796.1|15
1609348460000|2020-12-30 17:14:20|4799.1|4796.3|4798.9|4796.1|4799.7|4796.9|4798.9|4796.1|10
1609348470000|2020-12-30 17:14:30|4799.1|4796.3|4797.7|4794.9|4799.1|4796.3|4797.7|4794.9|34
1609348480000|2020-12-30 17:14:40|4798.7|4795.9|4796.1|4793.3|4798.9|4796.1|4796.1|4793.3|126
1609348490000|2020-12-30 17:14:50|4796.4|4793.6|4797.1|4794.3|4797.1|4794.3|4796.4|4793.6|13
1609348500000|2020-12-30 17:15:00|4796.9|4794.1|4797.1|4794.3|4797.1|4794.3|4796.9|4794.1|9
1609348510000|2020-12-30 17:15:10|4796.9|4794.1|4796.1|4793.3|4796.9|4794.1|4795.9|4793.1|26
1609348520000|2020-12-30 17:15:20|4795.9|4793.1|4797.1|4794.3|4797.1|4794.3|4795.9|4793.1|15
1609348530000|2020-12-30 17:15:30|4797.4|4794.6|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|17
1609348540000|2020-12-30 17:15:40|4796.9|4794.1|4797.1|4794.3|4797.1|4794.3|4796.9|4794.1|1
1609348550000|2020-12-30 17:15:50|4796.9|4794.1|4798.9|4796.1|4798.9|4796.1|4796.9|4794.1|28
1609348560000|2020-12-30 17:16:00|4798.7|4795.9|4798.9|4796.1|4799.1|4796.3|4798.7|4795.9|2
1609348570000|2020-12-30 17:16:10|4799.1|4796.3|4798.9|4796.1|4799.1|4796.3|4798.9|4796.1|8
1609348580000|2020-12-30 17:16:20|4798.1|4795.3|4798.7|4795.9|4798.9|4796.1|4798.1|4795.3|17
1609348590000|2020-12-30 17:16:30|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|4798.1|4795.3|3
1609348600000|2020-12-30 17:16:40|4798.7|4795.9|4797.1|4794.3|4798.7|4795.9|4796.9|4794.1|28
1609348610000|2020-12-30 17:16:50|4796.9|4794.1|4796.9|4794.1|4797.1|4794.3|4796.9|4794.1|5
1609348620000|2020-12-30 17:17:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|17
1609348630000|2020-12-30 17:17:10|4796.9|4794.1|4796.9|4794.1|4797.1|4794.3|4796.9|4794.1|1
1609348640000|2020-12-30 17:17:20|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.9|4794.1|5
1609348650000|2020-12-30 17:17:30|4797.7|4794.9|4798.9|4796.1|4798.9|4796.1|4797.7|4794.9|47
1609348660000|2020-12-30 17:17:40|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|4799.1|4796.3|6
1609348670000|2020-12-30 17:17:50|4799.9|4797.1|4800.9|4798.1|4800.9|4798.1|4799.9|4797.1|39
1609348680000|2020-12-30 17:18:00|4801.1|4798.3|4801.1|4798.3|4801.7|4798.9|4800.9|4798.1|64
1609348690000|2020-12-30 17:18:10|4801.7|4798.9|4802.1|4799.3|4802.9|4800.1|4801.1|4798.3|63
1609348700000|2020-12-30 17:18:20|4802.7|4799.9|4801.9|4799.1|4803.1|4800.3|4801.9|4799.1|145
1609348710000|2020-12-30 17:18:30|4801.7|4798.9|4802.1|4799.3|4802.9|4800.1|4801.4|4798.6|63
1609348720000|2020-12-30 17:18:40|4801.9|4799.1|4801.9|4799.1|4802.1|4799.3|4801.1|4798.3|21
1609348730000|2020-12-30 17:18:50|4801.7|4798.9|4802.9|4800.1|4802.9|4800.1|4801.1|4798.3|260
1609348740000|2020-12-30 17:19:00|4802.7|4799.9|4802.7|4799.9|4802.9|4800.1|4801.9|4799.1|371
1609348750000|2020-12-30 17:19:10|||||||||21
1609348760000|2020-12-30 17:19:20|4802.1|4799.3|4802.7|4799.9|4802.7|4799.9|4801.9|4799.1|23
1609348770000|2020-12-30 17:19:30|4802.9|4800.1|4802.7|4799.9|4803.7|4800.9|4802.7|4799.9|23
1609348780000|2020-12-30 17:19:40|4802.9|4800.1|4802.9|4800.1|4802.9|4800.1|4802.7|4799.9|5
1609348790000|2020-12-30 17:19:50|4803.1|4800.3|4803.1|4800.3|4803.1|4800.3|4802.7|4799.9|5
1609348800000|2020-12-30 17:20:00|4803.7|4800.9|4803.7|4800.9|4804.9|4802.1|4803.1|4800.3|117
1609348810000|2020-12-30 17:20:10|4803.9|4801.1|4803.9|4801.1|4804.1|4801.3|4803.9|4801.1|150
1609348820000|2020-12-30 17:20:20|4803.7|4800.9|4803.9|4801.1|4803.9|4801.1|4803.7|4800.9|4
1609348830000|2020-12-30 17:20:30|4804.1|4801.3|4803.9|4801.1|4804.1|4801.3|4803.7|4800.9|7
1609348840000|2020-12-30 17:20:40|4803.7|4800.9|4804.1|4801.3|4804.7|4801.9|4803.7|4800.9|56
1609348850000|2020-12-30 17:20:50|4803.9|4801.1|4803.7|4800.9|4804.1|4801.3|4803.7|4800.9|0
1609348860000|2020-12-30 17:21:00|4803.9|4801.1|4803.7|4800.9|4804.1|4801.3|4803.7|4800.9|52
1609348870000|2020-12-30 17:21:10|4803.9|4801.1|4803.7|4800.9|4804.1|4801.3|4803.7|4800.9|18
1609348880000|2020-12-30 17:21:20|4803.9|4801.1|4803.9|4801.1|4804.1|4801.3|4803.7|4800.9|60
1609348890000|2020-12-30 17:21:30|4804.1|4801.3|4803.7|4800.9|4804.1|4801.3|4803.7|4800.9|7
1609348900000|2020-12-30 17:21:40|4802.9|4800.1|4803.7|4800.9|4803.9|4801.1|4802.9|4800.1|18
1609348910000|2020-12-30 17:21:50|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4803.1|4800.3|31
1609348920000|2020-12-30 17:22:00|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4803.1|4800.3|23
1609348930000|2020-12-30 17:22:10|4803.9|4801.1|4803.7|4800.9|4803.9|4801.1|4803.7|4800.9|232
1609348940000|2020-12-30 17:22:20|4803.9|4801.1|4803.7|4800.9|4803.9|4801.1|4803.7|4800.9|6
1609348950000|2020-12-30 17:22:30|4803.9|4801.1|4804.7|4801.9|4805.1|4802.3|4803.7|4800.9|53
1609348960000|2020-12-30 17:22:40|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|4804.7|4801.9|7
1609348970000|2020-12-30 17:22:50|4804.7|4801.9|4804.7|4801.9|4804.9|4802.1|4804.7|4801.9|3
1609348980000|2020-12-30 17:23:00|4804.9|4802.1|4804.9|4802.1|4804.9|4802.1|4804.7|4801.9|13
1609348990000|2020-12-30 17:23:10|4804.7|4801.9|4804.9|4802.1|4805.1|4802.3|4804.7|4801.9|166
1609349000000|2020-12-30 17:23:20|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.9|4802.1|14
1609349010000|2020-12-30 17:23:30|4804.9|4802.1|4804.7|4801.9|4804.9|4802.1|4804.7|4801.9|23
1609349020000|2020-12-30 17:23:40|4804.1|4801.3|4803.9|4801.1|4804.1|4801.3|4803.7|4800.9|5
1609349030000|2020-12-30 17:23:50|4803.7|4800.9|4803.1|4800.3|4803.7|4800.9|4803.1|4800.3|78
1609349040000|2020-12-30 17:24:00|4802.1|4799.3|4801.9|4799.1|4802.1|4799.3|4801.7|4798.9|87
1609349050000|2020-12-30 17:24:10|4802.1|4799.3|4801.7|4798.9|4802.1|4799.3|4801.7|4798.9|3
1609349060000|2020-12-30 17:24:20|4800.9|4798.1|4799.9|4797.1|4800.9|4798.1|4799.9|4797.1|52
1609349070000|2020-12-30 17:24:30|4800.1|4797.3|4799.9|4797.1|4800.1|4797.3|4799.9|4797.1|7
1609349080000|2020-12-30 17:24:40|4800.1|4797.3|4799.9|4797.1|4800.1|4797.3|4799.9|4797.1|2
1609349090000|2020-12-30 17:24:50|4799.7|4796.9|4799.7|4796.9|4799.9|4797.1|4799.7|4796.9|6
1609349100000|2020-12-30 17:25:00|4799.1|4796.3|4797.1|4794.3|4799.1|4796.3|4796.9|4794.1|249
1609349110000|2020-12-30 17:25:10|4796.9|4794.1|4796.7|4793.9|4796.9|4794.1|4795.7|4792.9|83
1609349120000|2020-12-30 17:25:20|4796.9|4794.1|4799.7|4796.9|4799.9|4797.1|4796.9|4794.1|105
1609349130000|2020-12-30 17:25:30|4799.1|4796.3|4800.9|4798.1|4800.9|4798.1|4799.1|4796.3|20
1609349140000|2020-12-30 17:25:40|4800.7|4797.9|4803.1|4800.3|4803.9|4801.1|4800.7|4797.9|53
1609349150000|2020-12-30 17:25:50|4803.7|4800.9|4803.9|4801.1|4803.9|4801.1|4802.7|4799.9|37
1609349160000|2020-12-30 17:26:00|4804.1|4801.3|4804.4|4801.6|4804.7|4801.9|4803.7|4800.9|47
1609349170000|2020-12-30 17:26:10|4804.1|4801.3|4802.7|4799.9|4804.7|4801.9|4802.1|4799.3|104
1609349180000|2020-12-30 17:26:20|4802.1|4799.3|4801.9|4799.1|4802.7|4799.9|4801.7|4798.9|80
1609349190000|2020-12-30 17:26:30|4802.2|4799.4|4802.7|4799.9|4802.7|4799.9|4802.2|4799.4|29
1609349200000|2020-12-30 17:26:40|4803.7|4800.9|4803.7|4800.9|4803.7|4800.9|4802.9|4800.1|26
1609349210000|2020-12-30 17:26:50|||||||||24
1609349220000|2020-12-30 17:27:00|4803.4|4800.6|4802.7|4799.9|4803.7|4800.9|4802.7|4799.9|20
1609349230000|2020-12-30 17:27:10|4803|4800.2|4804.7|4801.9|4804.7|4801.9|4803|4800.2|59
1609349240000|2020-12-30 17:27:20|4804.2|4801.4|4803.7|4800.9|4804.2|4801.4|4803.1|4800.3|32
1609349250000|2020-12-30 17:27:30|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4803.1|4800.3|17
1609349270000|2020-12-30 17:27:50|4802.9|4800.1|4803.7|4800.9|4803.7|4800.9|4802.7|4799.9|44
1609349280000|2020-12-30 17:28:00|4803.4|4800.6|4802.9|4800.1|4804.1|4801.3|4802.9|4800.1|45
1609349290000|2020-12-30 17:28:10|4803.1|4800.3|4803.1|4800.3|4803.7|4800.9|4802.9|4800.1|13
1609349300000|2020-12-30 17:28:20|4802.7|4799.9|4803.7|4800.9|4803.7|4800.9|4802.7|4799.9|25
1609349310000|2020-12-30 17:28:30|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4802.9|4800.1|9
1609349320000|2020-12-30 17:28:40|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4803.1|4800.3|7
1609349330000|2020-12-30 17:28:50|||||||||5
1609349340000|2020-12-30 17:29:00|||||||||3
1609349350000|2020-12-30 17:29:10|||||||||15
1609349360000|2020-12-30 17:29:20|||||||||4
1609349370000|2020-12-30 17:29:30|4802.7|4799.9|4803.7|4800.9|4803.7|4800.9|4802.7|4799.9|17
1609349380000|2020-12-30 17:29:40|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4803.1|4800.3|14
1609349390000|2020-12-30 17:29:50|4803.1|4800.3|4802.7|4799.9|4803.1|4800.3|4801.9|4799.1|70
1609349400000|2020-12-30 17:30:00|4802.1|4799.3|4801.7|4798.9|4803.1|4800.3|4801.7|4798.9|74
1609349410000|2020-12-30 17:30:10|4801.1|4798.3|4800.7|4797.9|4801.1|4798.3|4799.7|4796.9|62
1609349420000|2020-12-30 17:30:20|4801.7|4798.9|4801.9|4799.1|4801.9|4799.1|4801.7|4798.9|28
1609349430000|2020-12-30 17:30:30|4801.7|4798.9|4802.7|4799.9|4802.7|4799.9|4801.7|4798.9|199
1609349440000|2020-12-30 17:30:40|4802.9|4800.1|4803.7|4800.9|4803.7|4800.9|4802.9|4800.1|41
1609349450000|2020-12-30 17:30:50|4803.1|4800.3|4803.7|4800.9|4803.7|4800.9|4802.7|4799.9|12
1609349460000|2020-12-30 17:31:00|4803.9|4801.1|4803.9|4801.1|4804.5|4801.7|4803.7|4800.9|60
1609349470000|2020-12-30 17:31:10|4803.7|4800.9|4803.9|4801.1|4803.9|4801.1|4803.7|4800.9|6
1609349480000|2020-12-30 17:31:20|4803.7|4800.9|4803.9|4801.1|4803.9|4801.1|4803.7|4800.9|10
1609349490000|2020-12-30 17:31:30|4803.7|4800.9|4802.7|4799.9|4803.7|4800.9|4802.7|4799.9|10
1609349500000|2020-12-30 17:31:40|4802.9|4800.1|4802.9|4800.1|4803.7|4800.9|4802.7|4799.9|41
1609349510000|2020-12-30 17:31:50|4802.3|4799.5|4802.7|4799.9|4802.7|4799.9|4802.3|4799.5|16
1609349520000|2020-12-30 17:32:00|4802.1|4799.3|4801.7|4798.9|4802.1|4799.3|4801.7|4798.9|5
1609349530000|2020-12-30 17:32:10|4801.9|4799.1|4801.9|4799.1|4802.1|4799.3|4801.7|4798.9|149
1609349540000|2020-12-30 17:32:20|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|1
1609349550000|2020-12-30 17:32:30|4801.1|4798.3|4800.7|4797.9|4801.1|4798.3|4800.7|4797.9|50
1609349560000|2020-12-30 17:32:40|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|4800.9|4798.1|1
1609349570000|2020-12-30 17:32:50|4801.7|4798.9|4800.9|4798.1|4801.7|4798.9|4800.9|4798.1|15
1609349580000|2020-12-30 17:33:00|4801.1|4798.3|4800.1|4797.3|4801.7|4798.9|4800.1|4797.3|40
1609349590000|2020-12-30 17:33:10|4799.9|4797.1|4800.1|4797.3|4800.7|4797.9|4799.9|4797.1|40
1609349600000|2020-12-30 17:33:20|4800.7|4797.9|4800.1|4797.3|4800.9|4798.1|4800.1|4797.3|10
1609349610000|2020-12-30 17:33:30|4799.9|4797.1|4799.4|4796.6|4800.1|4797.3|4799.1|4796.3|25
1609349620000|2020-12-30 17:33:40|4799.7|4796.9|4799.9|4797.1|4799.9|4797.1|4799.7|4796.9|1
1609349630000|2020-12-30 17:33:50|4799.7|4796.9|4799.9|4797.1|4799.9|4797.1|4799.7|4796.9|6
1609349640000|2020-12-30 17:34:00|4799.4|4796.6|4799.9|4797.1|4799.9|4797.1|4799.1|4796.3|7
1609349650000|2020-12-30 17:34:10|4800.1|4797.3|4800.7|4797.9|4800.7|4797.9|4800.1|4797.3|8
1609349660000|2020-12-30 17:34:20|4800.1|4797.3|4800.7|4797.9|4800.7|4797.9|4800.1|4797.3|13
1609349670000|2020-12-30 17:34:30|4800.9|4798.1|4801.1|4798.3|4801.1|4798.3|4800.9|4798.1|44
1609349680000|2020-12-30 17:34:40|4801.7|4798.9|4801.1|4798.3|4801.7|4798.9|4801.1|4798.3|12
1609349690000|2020-12-30 17:34:50|4800.7|4797.9|4800.1|4797.3|4800.9|4798.1|4799.7|4796.9|7
1609349700000|2020-12-30 17:35:00|4800.7|4797.9|4800.9|4798.1|4800.9|4798.1|4800.1|4797.3|15
1609349710000|2020-12-30 17:35:10|4801.1|4798.3|4801.7|4798.9|4801.9|4799.1|4801.1|4798.3|47
1609349720000|2020-12-30 17:35:20|4801.1|4798.3|4800.7|4797.9|4801.1|4798.3|4800.7|4797.9|11
1609349730000|2020-12-30 17:35:30|4800.4|4797.6|4800.7|4797.9|4801.1|4798.3|4800.1|4797.3|11
1609349740000|2020-12-30 17:35:40|4800.9|4798.1|4801.9|4799.1|4801.9|4799.1|4800.9|4798.1|20
1609349750000|2020-12-30 17:35:50|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|9
1609349760000|2020-12-30 17:36:00|4802.1|4799.3|4802.9|4800.1|4802.9|4800.1|4801.9|4799.1|24
1609349770000|2020-12-30 17:36:10|4803.1|4800.3|4804.7|4801.9|4804.9|4802.1|4802.9|4800.1|21
1609349780000|2020-12-30 17:36:20|4804.4|4801.6|4804.7|4801.9|4804.7|4801.9|4804.1|4801.3|31
1609349790000|2020-12-30 17:36:30|||||||||6
1609349800000|2020-12-30 17:36:40|||||||||4
1609349810000|2020-12-30 17:36:50|4805.1|4802.3|4804.7|4801.9|4805.1|4802.3|4804.7|4801.9|8
1609349820000|2020-12-30 17:37:00|4804.9|4802.1|4804.7|4801.9|4804.9|4802.1|4804.7|4801.9|41
1609349830000|2020-12-30 17:37:10|4804.9|4802.1|4805.7|4802.9|4806.7|4803.9|4804.9|4802.1|35
1609349840000|2020-12-30 17:37:20|4805.9|4803.1|4804.9|4802.1|4805.9|4803.1|4804.7|4801.9|66
1609349850000|2020-12-30 17:37:30|4804.7|4801.9|4802.7|4799.9|4804.7|4801.9|4802.7|4799.9|29
1609349860000|2020-12-30 17:37:40|4803.1|4800.3|4803.9|4801.1|4804.1|4801.3|4803.1|4800.3|15
1609349870000|2020-12-30 17:37:50|4803.7|4800.9|4802.9|4800.1|4803.9|4801.1|4802.7|4799.9|17
1609349880000|2020-12-30 17:38:00|4802.7|4799.9|4802.9|4800.1|4802.9|4800.1|4801.7|4798.9|87
1609349890000|2020-12-30 17:38:10|4803.1|4800.3|4802.1|4799.3|4803.7|4800.9|4802.1|4799.3|61
1609349900000|2020-12-30 17:38:20|4801.9|4799.1|4802.1|4799.3|4802.7|4799.9|4801.9|4799.1|8
1609349910000|2020-12-30 17:38:30|4801.9|4799.1|4801.9|4799.1|4801.9|4799.1|4801.7|4798.9|2
1609349920000|2020-12-30 17:38:40|4801.7|4798.9|4802.9|4800.1|4803.1|4800.3|4801.7|4798.9|42
1609349930000|2020-12-30 17:38:50|||||||||2
1609349940000|2020-12-30 17:39:00|4802.7|4799.9|4801.9|4799.1|4802.7|4799.9|4801.9|4799.1|12
1609349950000|2020-12-30 17:39:10|4801.7|4798.9|4802.1|4799.3|4802.1|4799.3|4801.1|4798.3|29
1609349960000|2020-12-30 17:39:20|4801.9|4799.1|4801.9|4799.1|4802.1|4799.3|4801.9|4799.1|11
1609349970000|2020-12-30 17:39:30|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|12
1609349980000|2020-12-30 17:39:40|4801.7|4798.9|4801.9|4799.1|4801.9|4799.1|4801.7|4798.9|6
1609349990000|2020-12-30 17:39:50|4801.7|4798.9|4802.1|4799.3|4802.7|4799.9|4801.7|4798.9|13
1609350000000|2020-12-30 17:40:00|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|5
1609350010000|2020-12-30 17:40:10|4802.9|4800.1|4803.1|4800.3|4803.1|4800.3|4802.9|4800.1|1
1609350020000|2020-12-30 17:40:20|4802.9|4800.1|4802.9|4800.1|4803.1|4800.3|4802.1|4799.3|11
1609350030000|2020-12-30 17:40:30|4803.1|4800.3|4802.9|4800.1|4803.1|4800.3|4802.1|4799.3|27
1609350040000|2020-12-30 17:40:40|4802.7|4799.9|4802.1|4799.3|4802.7|4799.9|4802.1|4799.3|7
1609350050000|2020-12-30 17:40:50|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.9|4799.1|10
1609350060000|2020-12-30 17:41:00|4801.9|4799.1|4800.9|4798.1|4801.9|4799.1|4800.9|4798.1|27
1609350070000|2020-12-30 17:41:10|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.9|4798.1|4
1609350080000|2020-12-30 17:41:20|4800.6|4797.8|4801.1|4798.3|4801.1|4798.3|4800.1|4797.3|41
1609350090000|2020-12-30 17:41:30|4800.9|4798.1|4800.9|4798.1|4801.7|4798.9|4800.9|4798.1|27
1609350110000|2020-12-30 17:41:50|4800.3|4797.5|4799.9|4797.1|4800.3|4797.5|4799.7|4796.9|13
1609350120000|2020-12-30 17:42:00|4799.7|4796.9|4799.7|4796.9|4799.9|4797.1|4799.7|4796.9|4
1609350140000|2020-12-30 17:42:20|4799.9|4797.1|4798.9|4796.1|4799.9|4797.1|4798.7|4795.9|14
1609350150000|2020-12-30 17:42:30|4798.7|4795.9|4799.1|4796.3|4799.1|4796.3|4798.7|4795.9|3
1609350160000|2020-12-30 17:42:40|4798.9|4796.1|4798.9|4796.1|4799.1|4796.3|4798.9|4796.1|31
1609350170000|2020-12-30 17:42:50|4798.7|4795.9|4799.9|4797.1|4799.9|4797.1|4798.7|4795.9|26
1609350180000|2020-12-30 17:43:00|||||||||150
1609350190000|2020-12-30 17:43:10|||||||||2
1609350200000|2020-12-30 17:43:20|4799.7|4796.9|4798.9|4796.1|4799.7|4796.9|4798.7|4795.9|28
1609350210000|2020-12-30 17:43:30|4799.1|4796.3|4799.9|4797.1|4799.9|4797.1|4799.1|4796.3|15
1609350220000|2020-12-30 17:43:40|4799.7|4796.9|4799.7|4796.9|4799.9|4797.1|4799.1|4796.3|10
1609350230000|2020-12-30 17:43:50|4799.4|4796.6|4799.1|4796.3|4799.4|4796.6|4798.9|4796.1|2
1609350240000|2020-12-30 17:44:00|4798.9|4796.1|4797.7|4794.9|4798.9|4796.1|4796.7|4793.9|50
1609350250000|2020-12-30 17:44:10|4797.1|4794.3|4796.9|4794.1|4797.1|4794.3|4796.7|4793.9|11
1609350260000|2020-12-30 17:44:20|4797.1|4794.3|4797.1|4794.3|4797.7|4794.9|4796.9|4794.1|21
1609350270000|2020-12-30 17:44:30|4796.9|4794.1|4797.1|4794.3|4797.1|4794.3|4796.9|4794.1|11
1609350280000|2020-12-30 17:44:40|4797.4|4794.6|4796.7|4793.9|4797.4|4794.6|4795.9|4793.1|43
1609350290000|2020-12-30 17:44:50|4796.9|4794.1|4798.1|4795.3|4798.7|4795.9|4796.9|4794.1|54
1609350300000|2020-12-30 17:45:00|4797.7|4794.9|4796.9|4794.1|4797.7|4794.9|4796.9|4794.1|27
1609350310000|2020-12-30 17:45:10|4797.1|4794.3|4796.9|4794.1|4797.1|4794.3|4796.1|4793.3|37
1609350320000|2020-12-30 17:45:20|4796.7|4793.9|4796.1|4793.3|4796.7|4793.9|4796.1|4793.3|35
1609350330000|2020-12-30 17:45:30|4795.9|4793.1|4795.9|4793.1|4795.9|4793.1|4795.9|4793.1|15
1609350340000|2020-12-30 17:45:40|4795.1|4792.3|4797.7|4794.9|4797.7|4794.9|4795.1|4792.3|81
1609350350000|2020-12-30 17:45:50|4797.1|4794.3|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|13
1609350360000|2020-12-30 17:46:00|4795.9|4793.1|4793.9|4791.1|4795.9|4793.1|4793.7|4790.9|87
1609350370000|2020-12-30 17:46:10|4793.7|4790.9|4792.9|4790.1|4793.9|4791.1|4792.9|4790.1|41
1609350380000|2020-12-30 17:46:20|4792.7|4789.9|4793.9|4791.1|4794.1|4791.3|4792.7|4789.9|64
1609350390000|2020-12-30 17:46:30|4793.7|4790.9|4793.9|4791.1|4794.7|4791.9|4792.9|4790.1|40
1609350400000|2020-12-30 17:46:40|4793.1|4790.3|4793.9|4791.1|4793.9|4791.1|4793.1|4790.3|18
1609350410000|2020-12-30 17:46:50|4793.7|4790.9|4794.1|4791.3|4794.7|4791.9|4793.4|4790.6|48
1609350420000|2020-12-30 17:47:00|4793.9|4791.1|4793.9|4791.1|4794.1|4791.3|4793.9|4791.1|2
1609350430000|2020-12-30 17:47:10|4794.1|4791.3|4791.9|4789.1|4794.1|4791.3|4791.7|4788.9|132
1609350440000|2020-12-30 17:47:20|4791.7|4788.9|4792.7|4789.9|4792.9|4790.1|4791.4|4788.6|134
1609350450000|2020-12-30 17:47:30|4792.4|4789.6|4790.7|4787.9|4792.4|4789.6|4790.7|4787.9|34
1609350460000|2020-12-30 17:47:40|4790.9|4788.1|4790.9|4788.1|4791.9|4789.1|4790.7|4787.9|62
1609350470000|2020-12-30 17:47:50|4790.7|4787.9|4789.1|4786.3|4790.9|4788.1|4789.1|4786.3|48
1609350480000|2020-12-30 17:48:00|4788.7|4785.9|4788.7|4785.9|4789.1|4786.3|4787.7|4784.9|316
1609350490000|2020-12-30 17:48:10|4787.7|4784.9|4785.1|4782.3|4788.7|4785.9|4785.1|4782.3|185
1609350500000|2020-12-30 17:48:20|4784.1|4781.3|4784.1|4781.3|4785.7|4782.9|4783.9|4781.1|112
1609350510000|2020-12-30 17:48:30|4783.9|4781.1|4782.9|4780.1|4784.7|4781.9|4782.1|4779.3|221
1609350520000|2020-12-30 17:48:40|4782.1|4779.3|4781.9|4779.1|4782.9|4780.1|4780.9|4778.1|209
1609350530000|2020-12-30 17:48:50|4781.7|4778.9|4781.9|4779.1|4782.7|4779.9|4780.9|4778.1|131
1609350540000|2020-12-30 17:49:00|4782.1|4779.3|4781.9|4779.1|4782.7|4779.9|4781.9|4779.1|49
1609350550000|2020-12-30 17:49:10|4782.1|4779.3|4783.1|4780.3|4783.7|4780.9|4782.1|4779.3|81
1609350560000|2020-12-30 17:49:20|4782.9|4780.1|4783.1|4780.3|4783.1|4780.3|4782.7|4779.9|15
1609350570000|2020-12-30 17:49:30|4782.9|4780.1|4782.1|4779.3|4782.9|4780.1|4780.9|4778.1|87
1609350580000|2020-12-30 17:49:40|4781.9|4779.1|4780.9|4778.1|4781.9|4779.1|4780.9|4778.1|22
1609350590000|2020-12-30 17:49:50|4780.7|4777.9|4780.9|4778.1|4780.9|4778.1|4780.1|4777.3|90
1609350600000|2020-12-30 17:50:00|4780.7|4777.9|4782.7|4779.9|4782.7|4779.9|4780.7|4777.9|58
1609350610000|2020-12-30 17:50:10|4782.9|4780.1|4784.7|4781.9|4784.7|4781.9|4782.7|4779.9|81
1609350620000|2020-12-30 17:50:20|4784.1|4781.3|4785.7|4782.9|4785.7|4782.9|4784.1|4781.3|86
1609350630000|2020-12-30 17:50:30|4785.1|4782.3|4784.7|4781.9|4785.1|4782.3|4784.1|4781.3|24
1609350640000|2020-12-30 17:50:40|4784.1|4781.3|4787.7|4784.9|4787.7|4784.9|4784.1|4781.3|101
1609350650000|2020-12-30 17:50:50|4787.4|4784.6|4786.7|4783.9|4787.7|4784.9|4786.1|4783.3|42
1609350660000|2020-12-30 17:51:00|4786.9|4784.1|4788.1|4785.3|4788.7|4785.9|4786.9|4784.1|60
1609350670000|2020-12-30 17:51:10|4788.4|4785.6|4788.1|4785.3|4788.7|4785.9|4787.1|4784.3|38
1609350680000|2020-12-30 17:51:20|4788.7|4785.9|4787.1|4784.3|4789.5|4786.7|4787.1|4784.3|99
1609350690000|2020-12-30 17:51:30|4786.9|4784.1|4786.7|4783.9|4786.9|4784.1|4784.7|4781.9|46
1609350700000|2020-12-30 17:51:40|4786.1|4783.3|4787.9|4785.1|4787.9|4785.1|4786.1|4783.3|44
1609350710000|2020-12-30 17:51:50|4787.4|4784.6|4787.9|4785.1|4787.9|4785.1|4787.1|4784.3|25
1609350720000|2020-12-30 17:52:00|4788.1|4785.3|4789.5|4786.7|4790.5|4787.7|4787.7|4784.9|1298
1609350730000|2020-12-30 17:52:10|4789.7|4786.9|4790.5|4787.7|4790.5|4787.7|4789.5|4786.7|38
1609350740000|2020-12-30 17:52:20|4789.9|4787.1|4790.7|4787.9|4791.5|4788.7|4789.7|4786.9|48
1609350750000|2020-12-30 17:52:30|4791|4788.2|4791.5|4788.7|4791.7|4788.9|4790.5|4787.7|28
1609350760000|2020-12-30 17:52:40|4791.7|4788.9|4790.5|4787.7|4791.7|4788.9|4790.5|4787.7|21
1609350770000|2020-12-30 17:52:50|4790.3|4787.5|4791.7|4788.9|4791.7|4788.9|4790.3|4787.5|10
1609350780000|2020-12-30 17:53:00|4791.5|4788.7|4791.5|4788.7|4792.3|4789.5|4790.7|4787.9|37
1609350790000|2020-12-30 17:53:10|4791.7|4788.9|4792.7|4789.9|4792.7|4789.9|4791.5|4788.7|20
1609350800000|2020-12-30 17:53:20|4792.5|4789.7|4791.7|4788.9|4792.5|4789.7|4791.7|4788.9|19
1609350810000|2020-12-30 17:53:30|4792.3|4789.5|4792.5|4789.7|4792.5|4789.7|4791.7|4788.9|37
1609350820000|2020-12-30 17:53:40|4792.7|4789.9|4792.5|4789.7|4792.7|4789.9|4792.5|4789.7|35
1609350830000|2020-12-30 17:53:50|4792.3|4789.5|4792.7|4789.9|4792.7|4789.9|4791.7|4788.9|43
1609350840000|2020-12-30 17:54:00|4793.3|4790.5|4793|4790.2|4793.5|4790.7|4792.7|4789.9|31
1609350850000|2020-12-30 17:54:10|4792.7|4789.9|4792.7|4789.9|4792.7|4789.9|4792.5|4789.7|11
1609350860000|2020-12-30 17:54:20|4793|4790.2|4792.5|4789.7|4793|4790.2|4792.5|4789.7|7
1609350870000|2020-12-30 17:54:30|4792.3|4789.5|4792.5|4789.7|4792.5|4789.7|4791.7|4788.9|10
1609350880000|2020-12-30 17:54:40|4792|4789.2|4792.7|4789.9|4792.7|4789.9|4791.7|4788.9|10
1609350890000|2020-12-30 17:54:50|4792.5|4789.7|4792.7|4789.9|4792.7|4789.9|4791.7|4788.9|9
1609350900000|2020-12-30 17:55:00|4792.5|4789.7|4794|4791.2|4794|4791.2|4792.5|4789.7|40
1609350910000|2020-12-30 17:55:10|4793.7|4790.9|4794.7|4791.9|4794.7|4791.9|4793.7|4790.9|14
1609350920000|2020-12-30 17:55:20|4794.5|4791.7|4793.5|4790.7|4794.5|4791.7|4793.5|4790.7|20
1609350930000|2020-12-30 17:55:30|4793|4790.2|4793.3|4790.5|4793.3|4790.5|4792.7|4789.9|26
1609350940000|2020-12-30 17:55:40|4793.7|4790.9|4793.7|4790.9|4794.3|4791.5|4793.7|4790.9|73
1609350950000|2020-12-30 17:55:50|4793.3|4790.5|4793.5|4790.7|4793.7|4790.9|4793.3|4790.5|2
1609350960000|2020-12-30 17:56:00|4793.3|4790.5|4793.7|4790.9|4793.7|4790.9|4792.5|4789.7|29
1609350970000|2020-12-30 17:56:10|4793.5|4790.7|4793.3|4790.5|4793.7|4790.9|4792.5|4789.7|72
1609350980000|2020-12-30 17:56:20|4792.7|4789.9|4793|4790.2|4793.7|4790.9|4792.7|4789.9|61
1609350990000|2020-12-30 17:56:30|4793.5|4790.7|4792.5|4789.7|4793.5|4790.7|4792.5|4789.7|5
1609351000000|2020-12-30 17:56:40|4792.3|4789.5|4792.5|4789.7|4792.5|4789.7|4792.3|4789.5|9
1609351010000|2020-12-30 17:56:50|4792.3|4789.5|4792.7|4789.9|4792.7|4789.9|4791.7|4788.9|17
1609351020000|2020-12-30 17:57:00|4792.5|4789.7|4792.7|4789.9|4792.7|4789.9|4792.5|4789.7|1
1609351030000|2020-12-30 17:57:10|4792.5|4789.7|4791.5|4788.7|4792.7|4789.9|4791.5|4788.7|14
1609351040000|2020-12-30 17:57:20|4791.3|4788.5|4790.7|4787.9|4791.3|4788.5|4790.3|4787.5|45
1609351050000|2020-12-30 17:57:30|4790.5|4787.7|4792.5|4789.7|4792.7|4789.9|4790.5|4787.7|29
1609351060000|2020-12-30 17:57:40|4792.3|4789.5|4792.5|4789.7|4792.5|4789.7|4792.3|4789.5|0
1609351070000|2020-12-30 17:57:50|4792.3|4789.5|4793.5|4790.7|4793.5|4790.7|4792|4789.2|32
1609351080000|2020-12-30 17:58:00|4793.3|4790.5|4793.7|4790.9|4794.5|4791.7|4793.3|4790.5|13
1609351090000|2020-12-30 17:58:10|4793.5|4790.7|4795.7|4792.9|4795.7|4792.9|4793.5|4790.7|52
1609351100000|2020-12-30 17:58:20|4795.5|4792.7|4795.5|4792.7|4795.5|4792.7|4795.3|4792.5|4
1609351110000|2020-12-30 17:58:30|4795.3|4792.5|4794.5|4791.7|4795.3|4792.5|4794.3|4791.5|28
1609351120000|2020-12-30 17:58:40|4794.7|4791.9|4795.3|4792.5|4795.3|4792.5|4794.5|4791.7|20
1609351130000|2020-12-30 17:58:50|||||||||2
1609351150000|2020-12-30 17:59:10|4795.7|4792.9|4796.5|4793.7|4796.5|4793.7|4795.5|4792.7|12
1609351160000|2020-12-30 17:59:20|4796.7|4793.9|4796.7|4793.9|4797.3|4794.5|4796.3|4793.5|79
1609351170000|2020-12-30 17:59:30|||||||||1
1609351180000|2020-12-30 17:59:40|4796.5|4793.7|4797.7|4794.9|4798.3|4795.5|4796.3|4793.5|193
1609351190000|2020-12-30 17:59:50|4799.3|4796.5|4797.5|4794.7|4799.7|4796.9|4796.7|4793.9|130
1609351200000|2020-12-30 18:00:00|4797.7|4794.9|4797.5|4794.7|4798.5|4795.7|4796.7|4793.9|51
1609351210000|2020-12-30 18:00:10|4797.3|4794.5|4797.7|4794.9|4797.7|4794.9|4796.7|4793.9|29
1609351220000|2020-12-30 18:00:20|4798|4795.2|4799.7|4796.9|4800.7|4797.9|4798|4795.2|134
1609351230000|2020-12-30 18:00:30|4800.3|4797.5|4801.5|4798.7|4801.5|4798.7|4799.7|4796.9|109
1609351240000|2020-12-30 18:00:40|4801.7|4798.9|4801.5|4798.7|4802.5|4799.7|4801.5|4798.7|79
1609351250000|2020-12-30 18:00:50|4801.7|4798.9|4801.5|4798.7|4802.3|4799.5|4801.3|4798.5|79
1609351260000|2020-12-30 18:01:00|4801.7|4798.9|4801.3|4798.5|4801.7|4798.9|4801.3|4798.5|12
1609351270000|2020-12-30 18:01:10|4801.5|4798.7|4800.7|4797.9|4801.5|4798.7|4800.5|4797.7|93
1609351280000|2020-12-30 18:01:20|4800.5|4797.7|4801.7|4798.9|4801.7|4798.9|4800.5|4797.7|18
1609351290000|2020-12-30 18:01:30|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|7
1609351300000|2020-12-30 18:01:40|4801.7|4798.9|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|27
1609351310000|2020-12-30 18:01:50|4801.7|4798.9|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|32
1609351320000|2020-12-30 18:02:00|4801.7|4798.9|4802.3|4799.5|4802.3|4799.5|4801.7|4798.9|30
1609351330000|2020-12-30 18:02:10|4802.5|4799.7|4802.3|4799.5|4802.7|4799.9|4802.3|4799.5|3
1609351350000|2020-12-30 18:02:30|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|9
1609351360000|2020-12-30 18:02:40|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4802.5|4799.7|16
1609351370000|2020-12-30 18:02:50|4803.5|4800.7|4803.3|4800.5|4803.5|4800.7|4803.3|4800.5|7
1609351380000|2020-12-30 18:03:00|4803.5|4800.7|4805.3|4802.5|4805.7|4802.9|4803.5|4800.7|91
1609351390000|2020-12-30 18:03:10|4805.5|4802.7|4806.5|4803.7|4806.5|4803.7|4805.5|4802.7|113
1609351400000|2020-12-30 18:03:20|4806.7|4803.9|4805.5|4802.7|4806.7|4803.9|4805.3|4802.5|50
1609351410000|2020-12-30 18:03:30|4805.3|4802.5|4804.7|4801.9|4805.3|4802.5|4804.5|4801.7|71
1609351420000|2020-12-30 18:03:40|4805|4802.2|4805.5|4802.7|4805.5|4802.7|4804.5|4801.7|20
1609351430000|2020-12-30 18:03:50|4805.7|4802.9|4805.5|4802.7|4805.7|4802.9|4805.5|4802.7|4
1609351440000|2020-12-30 18:04:00|4804.7|4801.9|4804.5|4801.7|4805.5|4802.7|4804.5|4801.7|24
1609351450000|2020-12-30 18:04:10|||||||||9
1609351460000|2020-12-30 18:04:20|4804.3|4801.5|4803.7|4800.9|4804.7|4801.9|4803.7|4800.9|29
1609351470000|2020-12-30 18:04:30|4804.5|4801.7|4804.5|4801.7|4804.7|4801.9|4804.5|4801.7|163
1609351480000|2020-12-30 18:04:40|4804.7|4801.9|4804.7|4801.9|4805.5|4802.7|4804.7|4801.9|48
1609351490000|2020-12-30 18:04:50|4804.3|4801.5|4804.5|4801.7|4804.5|4801.7|4803.7|4800.9|31
1609351500000|2020-12-30 18:05:00|4804.3|4801.5|4803.7|4800.9|4804.5|4801.7|4803.7|4800.9|84
1609351510000|2020-12-30 18:05:10|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|4803.7|4800.9|41
1609351520000|2020-12-30 18:05:20|4804|4801.2|4803.7|4800.9|4804.3|4801.5|4803.7|4800.9|89
1609351530000|2020-12-30 18:05:30|4803.5|4800.7|4803.7|4800.9|4804.3|4801.5|4803.3|4800.5|53
1609351540000|2020-12-30 18:05:40|4804.3|4801.5|4804.3|4801.5|4804.3|4801.5|4803.7|4800.9|67
1609351550000|2020-12-30 18:05:50|4804|4801.2|4803.7|4800.9|4804.3|4801.5|4803.7|4800.9|43
1609351560000|2020-12-30 18:06:00|4803.5|4800.7|4803.5|4800.7|4803.7|4800.9|4803.5|4800.7|37
1609351570000|2020-12-30 18:06:10|4803.7|4800.9|4804.3|4801.5|4804.5|4801.7|4803.7|4800.9|57
1609351580000|2020-12-30 18:06:20|4804.5|4801.7|4804.7|4801.9|4804.7|4801.9|4804.3|4801.5|67
1609351590000|2020-12-30 18:06:30|4804.5|4801.7|4804.5|4801.7|4804.5|4801.7|4804.3|4801.5|36
1609351600000|2020-12-30 18:06:40|4804.3|4801.5|4804.5|4801.7|4804.7|4801.9|4804.3|4801.5|34
1609351610000|2020-12-30 18:06:50|4804.3|4801.5|4803.7|4800.9|4804.3|4801.5|4803.3|4800.5|45
1609351620000|2020-12-30 18:07:00|4804.3|4801.5|4803.7|4800.9|4804.3|4801.5|4803|4800.2|64
1609351630000|2020-12-30 18:07:10|4803.5|4800.7|4802.7|4799.9|4803.7|4800.9|4802.7|4799.9|47
1609351640000|2020-12-30 18:07:20|4803.3|4800.5|4802.7|4799.9|4803.3|4800.5|4802.7|4799.9|56
1609351650000|2020-12-30 18:07:30|||||||||358
1609351660000|2020-12-30 18:07:40|4802.5|4799.7|4802.5|4799.7|4802.5|4799.7|4802.5|4799.7|32
1609351670000|2020-12-30 18:07:50|4802.7|4799.9|4802.7|4799.9|4802.7|4799.9|4802.5|4799.7|31
1609351680000|2020-12-30 18:08:00|4802.5|4799.7|4801.7|4798.9|4802.5|4799.7|4801.7|4798.9|69
1609351690000|2020-12-30 18:08:10|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|4800.7|4797.9|67
1609351700000|2020-12-30 18:08:20|4801.7|4798.9|4801.7|4798.9|4801.7|4798.9|4801.5|4798.7|47
1609351710000|2020-12-30 18:08:30|||||||||33
1609351720000|2020-12-30 18:08:40|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4800.7|4797.9|56
1609351730000|2020-12-30 18:08:50|4801.7|4798.9|4801.5|4798.7|4801.7|4798.9|4801.5|4798.7|37
1609351740000|2020-12-30 18:09:00|4801.3|4798.5|4800.7|4797.9|4801.7|4798.9|4800.7|4797.9|34
1609351750000|2020-12-30 18:09:10|4801.3|4798.5|4800.7|4797.9|4801.3|4798.5|4800.7|4797.9|43
1609351760000|2020-12-30 18:09:20|||||||||26
1609351770000|2020-12-30 18:09:30|4800.5|4797.7|4800.7|4797.9|4800.7|4797.9|4800.3|4797.5|40
1609351780000|2020-12-30 18:09:40|||||||||5
1609351790000|2020-12-30 18:09:50|4801.7|4798.9|4801.7|4798.9|4802.7|4799.9|4801.7|4798.9|69
1609351800000|2020-12-30 18:10:00|4802.3|4799.5|4802.7|4799.9|4802.7|4799.9|4802.3|4799.5|35
1609351810000|2020-12-30 18:10:10|4803.3|4800.5|4803.5|4800.7|4803.7|4800.9|4802.7|4799.9|91
1609351820000|2020-12-30 18:10:20|4803.8|4801|4804.7|4801.9|4804.7|4801.9|4803.7|4800.9|40
1609351840000|2020-12-30 18:10:40|4805.3|4802.5|4805.5|4802.7|4805.5|4802.7|4805.3|4802.5|22
1609351850000|2020-12-30 18:10:50|4805.3|4802.5|4807.3|4804.5|4807.3|4804.5|4805|4802.2|140
1609351860000|2020-12-30 18:11:00|4806.7|4803.9|4807.3|4804.5|4807.3|4804.5|4806.7|4803.9|51
1609351870000|2020-12-30 18:11:10|4807|4804.2|4807.7|4804.9|4807.7|4804.9|4806.7|4803.9|69
1609351880000|2020-12-30 18:11:20|4807.5|4804.7|4808.3|4805.5|4808.5|4805.7|4807.5|4804.7|26
1609351890000|2020-12-30 18:11:30|4808.5|4805.7|4808.3|4805.5|4808.5|4805.7|4808.3|4805.5|41
1609351900000|2020-12-30 18:11:40|4808.7|4805.9|4808|4805.2|4809|4806.2|4807.7|4804.9|59
1609351910000|2020-12-30 18:11:50|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|27
1609351920000|2020-12-30 18:12:00|4808.3|4805.5|4807.7|4804.9|4808.7|4805.9|4807.7|4804.9|27
1609351930000|2020-12-30 18:12:10|4807.5|4804.7|4807.5|4804.7|4807.7|4804.9|4807.5|4804.7|21
1609351940000|2020-12-30 18:12:20|4806.7|4803.9|4807.5|4804.7|4807.7|4804.9|4806.7|4803.9|54
1609351950000|2020-12-30 18:12:30|4807.3|4804.5|4807.5|4804.7|4807.7|4804.9|4807.3|4804.5|14
1609351960000|2020-12-30 18:12:40|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|33
1609351970000|2020-12-30 18:12:50|4808|4805.2|4807.5|4804.7|4808.3|4805.5|4807.5|4804.7|30
1609351980000|2020-12-30 18:13:00|4807.3|4804.5|4808.3|4805.5|4808.3|4805.5|4807.3|4804.5|33
1609351990000|2020-12-30 18:13:10|4807.7|4804.9|4807.7|4804.9|4808.3|4805.5|4807.7|4804.9|38
1609352000000|2020-12-30 18:13:20|4808|4805.2|4808|4805.2|4808.3|4805.5|4807.7|4804.9|43
1609352010000|2020-12-30 18:13:30|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|4807.7|4804.9|13
1609352020000|2020-12-30 18:13:40|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|22
1609352030000|2020-12-30 18:13:50|4808.7|4805.9|4809.7|4806.9|4809.7|4806.9|4808.5|4805.7|41
1609352040000|2020-12-30 18:14:00|4809.5|4806.7|4810.3|4807.5|4810.3|4807.5|4809.5|4806.7|24
1609352050000|2020-12-30 18:14:10|||||||||19
1609352060000|2020-12-30 18:14:20|||||||||14
1609352070000|2020-12-30 18:14:30|4809.7|4806.9|4809.5|4806.7|4809.7|4806.9|4809.5|4806.7|29
1609352080000|2020-12-30 18:14:40|4809.3|4806.5|4809.7|4806.9|4809.7|4806.9|4809.3|4806.5|54
1609352090000|2020-12-30 18:14:50|4810.3|4807.5|4809.7|4806.9|4810.3|4807.5|4809.7|4806.9|39
1609352100000|2020-12-30 18:15:00|4809.5|4806.7|4808.3|4805.5|4809.7|4806.9|4808.3|4805.5|29
1609352110000|2020-12-30 18:15:10|4808.5|4805.7|4808.5|4805.7|4808.7|4805.9|4808.3|4805.5|14
1609352120000|2020-12-30 18:15:20|4808.3|4805.5|4809.5|4806.7|4809.7|4806.9|4808.3|4805.5|6
1609352130000|2020-12-30 18:15:30|4809|4806.2|4809.7|4806.9|4809.7|4806.9|4808.7|4805.9|6
1609352140000|2020-12-30 18:15:40|4810.3|4807.5|4809.7|4806.9|4810.3|4807.5|4809.7|4806.9|30
1609352150000|2020-12-30 18:15:50|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4809.7|4806.9|7
1609352160000|2020-12-30 18:16:00|4809.7|4806.9|4809.7|4806.9|4810.7|4807.9|4809.7|4806.9|31
1609352170000|2020-12-30 18:16:10|||||||||1
1609352180000|2020-12-30 18:16:20|4810|4807.2|4810.7|4807.9|4810.7|4807.9|4809.7|4806.9|8
1609352190000|2020-12-30 18:16:30|||||||||5
1609352200000|2020-12-30 18:16:40|4811.7|4808.9|4811.5|4808.7|4811.7|4808.9|4811.3|4808.5|55
1609352210000|2020-12-30 18:16:50|4811.7|4808.9|4811.5|4808.7|4812.3|4809.5|4811.3|4808.5|63
1609352220000|2020-12-30 18:17:00|4811.3|4808.5|4811.5|4808.7|4811.7|4808.9|4811.3|4808.5|9
1609352230000|2020-12-30 18:17:10|4811.3|4808.5|4810.7|4807.9|4811.5|4808.7|4810.5|4807.7|47
1609352240000|2020-12-30 18:17:20|4811.3|4808.5|4810.5|4807.7|4811.3|4808.5|4810.5|4807.7|181
1609352250000|2020-12-30 18:17:30|4809.7|4806.9|4810.5|4807.7|4810.7|4807.9|4809.7|4806.9|27
1609352260000|2020-12-30 18:17:40|4810.7|4807.9|4810.5|4807.7|4810.7|4807.9|4810.3|4807.5|4
1609352270000|2020-12-30 18:17:50|4810.3|4807.5|4809.7|4806.9|4810.3|4807.5|4809.7|4806.9|28
1609352280000|2020-12-30 18:18:00|4809.9|4807.1|4810.7|4807.9|4810.7|4807.9|4809.9|4807.1|21
1609352290000|2020-12-30 18:18:10|4810.5|4807.7|4810.5|4807.7|4810.7|4807.9|4810.3|4807.5|10
1609352300000|2020-12-30 18:18:20|4810.7|4807.9|4809.7|4806.9|4810.7|4807.9|4809.7|4806.9|39
1609352310000|2020-12-30 18:18:30|4810.3|4807.5|4809.7|4806.9|4810.5|4807.7|4809.7|4806.9|40
1609352320000|2020-12-30 18:18:40|4810.7|4807.9|4810.7|4807.9|4810.7|4807.9|4810.5|4807.7|9
1609352330000|2020-12-30 18:18:50|4809.7|4806.9|4809.7|4806.9|4809.7|4806.9|4809.7|4806.9|11
1609352340000|2020-12-30 18:19:00|4810.3|4807.5|4810.7|4807.9|4810.7|4807.9|4810.3|4807.5|47
1609352350000|2020-12-30 18:19:10|4810.5|4807.7|4810.7|4807.9|4810.7|4807.9|4810.5|4807.7|21
1609352360000|2020-12-30 18:19:20|4810.5|4807.7|4809.7|4806.9|4810.5|4807.7|4809.7|4806.9|45
1609352370000|2020-12-30 18:19:30|4810.3|4807.5|4809.7|4806.9|4810.3|4807.5|4809.7|4806.9|18
1609352380000|2020-12-30 18:19:40|4810|4807.2|4810.5|4807.7|4810.7|4807.9|4809.7|4806.9|10
1609352390000|2020-12-30 18:19:50|4809.9|4807.1|4810.5|4807.7|4810.7|4807.9|4808.5|4805.7|69
1609352400000|2020-12-30 18:20:00|4810.7|4807.9|4811.7|4808.9|4811.7|4808.9|4810.7|4807.9|15
1609352410000|2020-12-30 18:20:10|||||||||43
1609352420000|2020-12-30 18:20:20|4811.5|4808.7|4811.7|4808.9|4811.7|4808.9|4811.5|4808.7|10
1609352430000|2020-12-30 18:20:30|4812|4809.2|4811.5|4808.7|4812|4809.2|4811.5|4808.7|19
1609352440000|2020-12-30 18:20:40|4811.3|4808.5|4811.5|4808.7|4811.5|4808.7|4811.3|4808.5|7
1609352450000|2020-12-30 18:20:50|||||||||4
1609352460000|2020-12-30 18:21:00|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|4810.7|4807.9|40
1609352470000|2020-12-30 18:21:10|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4
1609352480000|2020-12-30 18:21:20|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|6
1609352490000|2020-12-30 18:21:30|4812.3|4809.5|4811.7|4808.9|4812.3|4809.5|4811.7|4808.9|33
1609352500000|2020-12-30 18:21:40|4811.5|4808.7|4811.5|4808.7|4811.7|4808.9|4811.3|4808.5|1
1609352510000|2020-12-30 18:21:50|4811.3|4808.5|4810.7|4807.9|4811.3|4808.5|4810.7|4807.9|40
1609352520000|2020-12-30 18:22:00|4810.5|4807.7|4809.7|4806.9|4810.5|4807.7|4809.7|4806.9|42
1609352530000|2020-12-30 18:22:10|4810.5|4807.7|4810.7|4807.9|4810.7|4807.9|4810.5|4807.7|13
1609352540000|2020-12-30 18:22:20|4810.5|4807.7|4810.7|4807.9|4810.7|4807.9|4810.5|4807.7|4
1609352550000|2020-12-30 18:22:30|4811.3|4808.5|4811.5|4808.7|4812.3|4809.5|4810.7|4807.9|150
1609352560000|2020-12-30 18:22:40|4811.3|4808.5|4810.7|4807.9|4811.5|4808.7|4810.5|4807.7|8
1609352570000|2020-12-30 18:22:50|4810.3|4807.5|4810.5|4807.7|4810.5|4807.7|4810.3|4807.5|7
1609352580000|2020-12-30 18:23:00|4810.7|4807.9|4810.5|4807.7|4810.7|4807.9|4810.5|4807.7|5
1609352590000|2020-12-30 18:23:10|4810.7|4807.9|4810.5|4807.7|4810.7|4807.9|4810.3|4807.5|5
1609352600000|2020-12-30 18:23:20|4810.7|4807.9|4810.7|4807.9|4811.3|4808.5|4810.5|4807.7|16
1609352610000|2020-12-30 18:23:30|4811.3|4808.5|4810.5|4807.7|4811.3|4808.5|4810.5|4807.7|7
1609352620000|2020-12-30 18:23:40|4810.7|4807.9|4810.7|4807.9|4810.7|4807.9|4810.7|4807.9|2
1609352630000|2020-12-30 18:23:50|4810.5|4807.7|4811.3|4808.5|4811.3|4808.5|4810.5|4807.7|10
1609352640000|2020-12-30 18:24:00|4811.7|4808.9|4812.7|4809.9|4812.7|4809.9|4811.5|4808.7|57
1609352650000|2020-12-30 18:24:10|4812.5|4809.7|4814.5|4811.7|4814.5|4811.7|4812.5|4809.7|291
1609352660000|2020-12-30 18:24:20|4814.7|4811.9|4814.5|4811.7|4815.3|4812.5|4814.3|4811.5|22
1609352670000|2020-12-30 18:24:30|4814.7|4811.9|4814.5|4811.7|4814.7|4811.9|4814.5|4811.7|12
1609352680000|2020-12-30 18:24:40|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|5
1609352690000|2020-12-30 18:24:50|4813.7|4810.9|4814.3|4811.5|4814.3|4811.5|4813.7|4810.9|33
1609352700000|2020-12-30 18:25:00|4814|4811.2|4813.5|4810.7|4814|4811.2|4813.5|4810.7|51
1609352710000|2020-12-30 18:25:10|4814.3|4811.5|4814.3|4811.5|4814.5|4811.7|4813.5|4810.7|34
1609352720000|2020-12-30 18:25:20|4814.5|4811.7|4814.5|4811.7|4814.7|4811.9|4814.5|4811.7|3
1609352730000|2020-12-30 18:25:30|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|1
1609352740000|2020-12-30 18:25:40|4814.5|4811.7|4814.5|4811.7|4814.5|4811.7|4814.5|4811.7|1
1609352750000|2020-12-30 18:25:50|4814.7|4811.9|4814.3|4811.5|4814.7|4811.9|4814.3|4811.5|4
1609352760000|2020-12-30 18:26:00|4814.5|4811.7|4814.7|4811.9|4815.3|4812.5|4814.3|4811.5|17
1609352770000|2020-12-30 18:26:10|4815|4812.2|4814.3|4811.5|4815|4812.2|4814.3|4811.5|4
1609352780000|2020-12-30 18:26:20|||||||||36
1609352790000|2020-12-30 18:26:30|4813.7|4810.9|4813.7|4810.9|4814.3|4811.5|4813.5|4810.7|15
1609352800000|2020-12-30 18:26:40|4814|4811.2|4814.3|4811.5|4814.3|4811.5|4814|4811.2|6
1609352810000|2020-12-30 18:26:50|4813.7|4810.9|4814.3|4811.5|4814.3|4811.5|4813.7|4810.9|36
1609352820000|2020-12-30 18:27:00|4814.5|4811.7|4814.3|4811.5|4814.7|4811.9|4814.3|4811.5|1
1609352830000|2020-12-30 18:27:10|4814.5|4811.7|4815.3|4812.5|4815.3|4812.5|4814.3|4811.5|29
1609352840000|2020-12-30 18:27:20|||||||||1
1609352850000|2020-12-30 18:27:30|4816.3|4813.5|4816.5|4813.7|4816.5|4813.7|4816.3|4813.5|122
1609352860000|2020-12-30 18:27:40|4816.3|4813.5|4816.3|4813.5|4816.7|4813.9|4816.3|4813.5|53
1609352870000|2020-12-30 18:27:50|4815.7|4812.9|4816.3|4813.5|4816.3|4813.5|4815.5|4812.7|58
1609352880000|2020-12-30 18:28:00|4815.7|4812.9|4815.3|4812.5|4815.7|4812.9|4815.3|4812.5|32
1609352890000|2020-12-30 18:28:10|||||||||2
1609352900000|2020-12-30 18:28:20|4814.7|4811.9|4814.3|4811.5|4814.7|4811.9|4814.3|4811.5|54
1609352910000|2020-12-30 18:28:30|||||||||55
1609352920000|2020-12-30 18:28:40|4813.7|4810.9|4814.7|4811.9|4814.7|4811.9|4813.7|4810.9|20
1609352930000|2020-12-30 18:28:50|4813.7|4810.9|4813.5|4810.7|4814.3|4811.5|4813.5|4810.7|73
1609352940000|2020-12-30 18:29:00|4813.3|4810.5|4810.7|4807.9|4813.3|4810.5|4810.7|4807.9|52
1609352950000|2020-12-30 18:29:10|4811|4808.2|4811.3|4808.5|4811.7|4808.9|4810.7|4807.9|32
1609352960000|2020-12-30 18:29:20|4811.5|4808.7|4811.7|4808.9|4811.7|4808.9|4811.5|4808.7|13
1609352970000|2020-12-30 18:29:30|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4810.7|4807.9|14
1609352980000|2020-12-30 18:29:40|4811.7|4808.9|4811.7|4808.9|4811.7|4808.9|4810.7|4807.9|33
1609352990000|2020-12-30 18:29:50|4811.5|4808.7|4811.5|4808.7|4811.7|4808.9|4810.9|4808.1|19
1609353000000|2020-12-30 18:30:00|4810.7|4807.9|4812.5|4809.7|4813.3|4810.5|4810.7|4807.9|86
1609353010000|2020-12-30 18:30:10|4812.3|4809.5|4812.5|4809.7|4812.5|4809.7|4812.3|4809.5|1
1609353020000|2020-12-30 18:30:20|||||||||4
1609353030000|2020-12-30 18:30:30|4812.3|4809.5|4810.7|4807.9|4812.3|4809.5|4810.5|4807.7|13
1609353040000|2020-12-30 18:30:40|4810.5|4807.7|4811.3|4808.5|4811.7|4808.9|4810.5|4807.7|30
1609353050000|2020-12-30 18:30:50|4810.7|4807.9|4811.5|4808.7|4811.5|4808.7|4810.7|4807.9|13
1609353060000|2020-12-30 18:31:00|4811.3|4808.5|4811.3|4808.5|4811.5|4808.7|4811.3|4808.5|13
1609353070000|2020-12-30 18:31:10|4811.5|4808.7|4812.5|4809.7|4812.5|4809.7|4811.5|4808.7|17
1609353080000|2020-12-30 18:31:20|4812.3|4809.5|4812.5|4809.7|4812.5|4809.7|4812.3|4809.5|1
1609353090000|2020-12-30 18:31:30|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|4812.3|4809.5|4
1609353100000|2020-12-30 18:31:40|4812.5|4809.7|4812.5|4809.7|4812.5|4809.7|4812.3|4809.5|1
1609353110000|2020-12-30 18:31:50|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|1
1609353120000|2020-12-30 18:32:00|4812.5|4809.7|4812.7|4809.9|4812.7|4809.9|4812.3|4809.5|3
1609353130000|2020-12-30 18:32:10|||||||||3
1609353140000|2020-12-30 18:32:20|4813.3|4810.5|4813.7|4810.9|4813.7|4810.9|4813.3|4810.5|16
1609353150000|2020-12-30 18:32:30|4813.5|4810.7|4813.7|4810.9|4813.7|4810.9|4813.5|4810.7|2
1609353160000|2020-12-30 18:32:40|||||||||1
1609353170000|2020-12-30 18:32:50|4813.5|4810.7|4812.7|4809.9|4813.5|4810.7|4812.7|4809.9|38
1609353180000|2020-12-30 18:33:00|4812.5|4809.7|4813.5|4810.7|4813.5|4810.7|4811.7|4808.9|61
1609353190000|2020-12-30 18:33:10|4813.3|4810.5|4813.5|4810.7|4813.5|4810.7|4812.7|4809.9|4
1609353200000|2020-12-30 18:33:20|4813.3|4810.5|4813.5|4810.7|4813.5|4810.7|4812.7|4809.9|25
1609353210000|2020-12-30 18:33:30|4812.7|4809.9|4811.7|4808.9|4813.5|4810.7|4811.7|4808.9|15
1609353220000|2020-12-30 18:33:40|4812.5|4809.7|4812.5|4809.7|4812.5|4809.7|4812.5|4809.7|5
1609353230000|2020-12-30 18:33:50|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|4812.5|4809.7|3
1609353240000|2020-12-30 18:34:00|4812.5|4809.7|4812.7|4809.9|4812.7|4809.9|4811.9|4809.1|13
1609353250000|2020-12-30 18:34:10|4812.5|4809.7|4812.5|4809.7|4812.5|4809.7|4812.5|4809.7|2
1609353260000|2020-12-30 18:34:20|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|3
1609353270000|2020-12-30 18:34:30|||||||||12
1609353280000|2020-12-30 18:34:40|4813|4810.2|4813.5|4810.7|4813.5|4810.7|4813|4810.2|12
1609353300000|2020-12-30 18:35:00|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|4813.5|4810.7|3
1609353310000|2020-12-30 18:35:10|4813.5|4810.7|4812.7|4809.9|4813.5|4810.7|4812.7|4809.9|16
1609353320000|2020-12-30 18:35:20|||||||||4
1609353330000|2020-12-30 18:35:30|4812.5|4809.7|4812.5|4809.7|4812.7|4809.9|4811.7|4808.9|32
1609353340000|2020-12-30 18:35:40|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|14
1609353350000|2020-12-30 18:35:50|4813|4810.2|4813.3|4810.5|4813.3|4810.5|4813|4810.2|17
1609353360000|2020-12-30 18:36:00|4812.7|4809.9|4812.7|4809.9|4812.7|4809.9|4812.5|4809.7|8
1609353370000|2020-12-30 18:36:10|4813.5|4810.7|4812.7|4809.9|4813.5|4810.7|4812.7|4809.9|15
1609353380000|2020-12-30 18:36:20|4813.3|4810.5|4813.7|4810.9|4813.7|4810.9|4813.3|4810.5|10
1609353390000|2020-12-30 18:36:30|4813.5|4810.7|4813.5|4810.7|4814.3|4811.5|4813.3|4810.5|34
1609353400000|2020-12-30 18:36:40|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|3
1609353410000|2020-12-30 18:36:50|4814.3|4811.5|4813.7|4810.9|4814.3|4811.5|4813.7|4810.9|23
1609353420000|2020-12-30 18:37:00|4813.5|4810.7|4814.5|4811.7|4814.5|4811.7|4813.5|4810.7|32
1609353430000|2020-12-30 18:37:10|4814.7|4811.9|4814.5|4811.7|4814.7|4811.9|4814.5|4811.7|1
1609353440000|2020-12-30 18:37:20|4814.7|4811.9|4814.5|4811.7|4814.7|4811.9|4814.5|4811.7|4
1609353450000|2020-12-30 18:37:30|4814.7|4811.9|4814.7|4811.9|4814.7|4811.9|4814.5|4811.7|0
1609353460000|2020-12-30 18:37:40|||||||||2
1609353470000|2020-12-30 18:37:50|||||||||1
1609353480000|2020-12-30 18:38:00|4814.5|4811.7|4814.7|4811.9|4814.7|4811.9|4814.5|4811.7|0
1609353490000|2020-12-30 18:38:10|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|4813.7|4810.9|13
1609353500000|2020-12-30 18:38:20|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|15
1609353510000|2020-12-30 18:38:30|4813.7|4810.9|4813.5|4810.7|4813.7|4810.9|4813.5|4810.7|5
1609353520000|2020-12-30 18:38:40|4813.3|4810.5|4813.7|4810.9|4813.7|4810.9|4813.3|4810.5|1
1609353530000|2020-12-30 18:38:50|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|4812.7|4809.9|48
1609353540000|2020-12-30 18:39:00|4813.3|4810.5|4813.7|4810.9|4813.7|4810.9|4813.3|4810.5|19
1609353550000|2020-12-30 18:39:10|4813.5|4810.7|4812.7|4809.9|4813.7|4810.9|4811.7|4808.9|30
1609353560000|2020-12-30 18:39:20|4812.5|4809.7|4814.7|4811.9|4814.7|4811.9|4812.5|4809.7|186
1609353570000|2020-12-30 18:39:30|4813.7|4810.9|4815.3|4812.5|4816.3|4813.5|4813.7|4810.9|754
1609353580000|2020-12-30 18:39:40|||||||||27
1609353590000|2020-12-30 18:39:50|4814.9|4812.1|4816.3|4813.5|4816.3|4813.5|4814.3|4811.5|85
1609353600000|2020-12-30 18:40:00|4816.9|4814.1|4818.3|4815.5|4818.3|4815.5|4816.9|4814.1|94
1609353610000|2020-12-30 18:40:10|4819.1|4816.3|4817.1|4814.3|4819.3|4816.5|4817.1|4814.3|149
1609353620000|2020-12-30 18:40:20|4817.3|4814.5|4818.1|4815.3|4818.3|4815.5|4817.1|4814.3|352
1609353630000|2020-12-30 18:40:30|4818.3|4815.5|4818.3|4815.5|4818.3|4815.5|4818.1|4815.3|25
1609353640000|2020-12-30 18:40:40|4818.1|4815.3|4818.3|4815.5|4819.1|4816.3|4818.1|4815.3|67
1609353650000|2020-12-30 18:40:50|4818.6|4815.8|4819.1|4816.3|4819.9|4817.1|4818.6|4815.8|182
1609353660000|2020-12-30 18:41:00|4819.3|4816.5|4819.9|4817.1|4820.1|4817.3|4819.1|4816.3|104
1609353670000|2020-12-30 18:41:10|4819.6|4816.8|4818.1|4815.3|4819.6|4816.8|4818.1|4815.3|67
1609353680000|2020-12-30 18:41:20|4818.3|4815.5|4818.3|4815.5|4818.3|4815.5|4818.3|4815.5|3
1609353690000|2020-12-30 18:41:30|4818.1|4815.3|4819.1|4816.3|4819.1|4816.3|4818.1|4815.3|23
1609353700000|2020-12-30 18:41:40|4818.9|4816.1|4818.1|4815.3|4819.3|4816.5|4818.1|4815.3|50
1609353710000|2020-12-30 18:41:50|4818.3|4815.5|4818.1|4815.3|4818.3|4815.5|4818.1|4815.3|0
1609353720000|2020-12-30 18:42:00|4818.3|4815.5|4819.3|4816.5|4819.3|4816.5|4818.1|4815.3|49
1609353730000|2020-12-30 18:42:10|4819.1|4816.3|4819.6|4816.8|4819.9|4817.1|4819.1|4816.3|44
1609353740000|2020-12-30 18:42:20|4819.3|4816.5|4819.1|4816.3|4819.3|4816.5|4819.1|4816.3|3
1609353750000|2020-12-30 18:42:30|4818.9|4816.1|4819.1|4816.3|4819.1|4816.3|4818.6|4815.8|6
1609353760000|2020-12-30 18:42:40|4818.9|4816.1|4818.9|4816.1|4819.1|4816.3|4818.3|4815.5|53
1609353770000|2020-12-30 18:42:50|4819.1|4816.3|4819.1|4816.3|4819.3|4816.5|4818.9|4816.1|3
1609353780000|2020-12-30 18:43:00|4818.9|4816.1|4818.1|4815.3|4819.3|4816.5|4818.1|4815.3|22
1609353790000|2020-12-30 18:43:10|4818.3|4815.5|4818.3|4815.5|4818.3|4815.5|4818.1|4815.3|2
1609353800000|2020-12-30 18:43:20|4819.1|4816.3|4818.3|4815.5|4819.1|4816.3|4817.3|4814.5|110
1609353810000|2020-12-30 18:43:30|4819.1|4816.3|4818.3|4815.5|4819.1|4816.3|4818.3|4815.5|16
1609353820000|2020-12-30 18:43:40|4819.5|4816.7|4820.3|4817.5|4820.3|4817.5|4819.5|4816.7|142
1609353830000|2020-12-30 18:43:50|4820.1|4817.3|4820.3|4817.5|4820.9|4818.1|4819.9|4817.1|72
1609353840000|2020-12-30 18:44:00|4820.9|4818.1|4822.3|4819.5|4822.3|4819.5|4820.9|4818.1|96
1609353850000|2020-12-30 18:44:10|4822.1|4819.3|4823.1|4820.3|4823.1|4820.3|4822.1|4819.3|30
1609353860000|2020-12-30 18:44:20|4822.3|4819.5|4822.1|4819.3|4822.3|4819.5|4821.3|4818.5|45
1609353870000|2020-12-30 18:44:30|4823.4|4820.6|4822.6|4819.8|4823.4|4820.6|4822.3|4819.5|165
1609353880000|2020-12-30 18:44:40|4822.9|4820.1|4823.3|4820.5|4824.1|4821.3|4822.9|4820.1|35
1609353890000|2020-12-30 18:44:50|4823.9|4821.1|4824.3|4821.5|4824.3|4821.5|4823.9|4821.1|18
1609353900000|2020-12-30 18:45:00|4824.6|4821.8|4824.3|4821.5|4826.1|4823.3|4824.3|4821.5|361
1609353910000|2020-12-30 18:45:10|4824.1|4821.3|4825.1|4822.3|4825.3|4822.5|4824.1|4821.3|44
1609353920000|2020-12-30 18:45:20|4825.3|4822.5|4826.1|4823.3|4826.3|4823.5|4825.1|4822.3|25
1609353930000|2020-12-30 18:45:30|4826.3|4823.5|4828.1|4825.3|4828.3|4825.5|4826.1|4823.3|138
1609353940000|2020-12-30 18:45:40|4828.3|4825.5|4828.1|4825.3|4828.3|4825.5|4828.1|4825.3|46
1609353950000|2020-12-30 18:45:50|4827.9|4825.1|4829.1|4826.3|4829.3|4826.5|4827.9|4825.1|75
1609353960000|2020-12-30 18:46:00|4829.3|4826.5|4830.3|4827.5|4830.3|4827.5|4829.1|4826.3|68
1609353970000|2020-12-30 18:46:10|4830.1|4827.3|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|39
1609353980000|2020-12-30 18:46:20|4830.5|4827.7|4830.3|4827.5|4832.1|4829.3|4830.3|4827.5|142
1609353990000|2020-12-30 18:46:30|4830.6|4827.8|4831.3|4828.5|4831.3|4828.5|4830.6|4827.8|58
1609354000000|2020-12-30 18:46:40|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|29
1609354010000|2020-12-30 18:46:50|4832.3|4829.5|4834.3|4831.5|4834.3|4831.5|4832.3|4829.5|66
1609354020000|2020-12-30 18:47:00|4834.6|4831.8|4835.1|4832.3|4835.3|4832.5|4834.3|4831.5|205
1609354030000|2020-12-30 18:47:10|4834.9|4832.1|4835.1|4832.3|4835.3|4832.5|4834.9|4832.1|34
1609354040000|2020-12-30 18:47:20|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|35
1609354050000|2020-12-30 18:47:30|||||||||18
1609354060000|2020-12-30 18:47:40|4834.9|4832.1|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|61
1609354070000|2020-12-30 18:47:50|4835.1|4832.3|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|46
1609354080000|2020-12-30 18:48:00|||||||||5
1609354090000|2020-12-30 18:48:10|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|123
1609354100000|2020-12-30 18:48:20|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|30
1609354110000|2020-12-30 18:48:30|4834.7|4831.9|4834.3|4831.5|4834.7|4831.9|4834.3|4831.5|19
1609354120000|2020-12-30 18:48:40|||||||||6
1609354130000|2020-12-30 18:48:50|||||||||22
1609354140000|2020-12-30 18:49:00|4834.9|4832.1|4834.3|4831.5|4835.3|4832.5|4833.3|4830.5|45
1609354150000|2020-12-30 18:49:10|4834.1|4831.3|4833.3|4830.5|4834.3|4831.5|4833.1|4830.3|24
1609354160000|2020-12-30 18:49:20|4833.1|4830.3|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|19
1609354170000|2020-12-30 18:49:30|4832.8|4830|4832.8|4830|4833.3|4830.5|4832.5|4829.7|62
1609354180000|2020-12-30 18:49:40|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|23
1609354190000|2020-12-30 18:49:50|4832.5|4829.7|4832.1|4829.3|4832.5|4829.7|4832.1|4829.3|26
1609354200000|2020-12-30 18:50:00|4832.3|4829.5|4831.3|4828.5|4832.6|4829.8|4831.3|4828.5|69
1609354210000|2020-12-30 18:50:10|4830.9|4828.1|4831.3|4828.5|4831.3|4828.5|4830.3|4827.5|64
1609354220000|2020-12-30 18:50:20|4831.1|4828.3|4830.3|4827.5|4831.3|4828.5|4830.3|4827.5|56
1609354230000|2020-12-30 18:50:30|||||||||13
1609354240000|2020-12-30 18:50:40|4830.8|4828|4830.3|4827.5|4831.1|4828.3|4830.3|4827.5|78
1609354250000|2020-12-30 18:50:50|4830.9|4828.1|4831.3|4828.5|4831.3|4828.5|4830.9|4828.1|5
1609354260000|2020-12-30 18:51:00|4831.1|4828.3|4832.3|4829.5|4832.3|4829.5|4831.1|4828.3|12
1609354270000|2020-12-30 18:51:10|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4831.9|4829.1|9
1609354280000|2020-12-30 18:51:20|4832.6|4829.8|4832.3|4829.5|4833.1|4830.3|4832.1|4829.3|19
1609354290000|2020-12-30 18:51:30|4832.8|4830|4833.3|4830.5|4833.3|4830.5|4832.8|4830|23
1609354300000|2020-12-30 18:51:40|4833.6|4830.8|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|34
1609354310000|2020-12-30 18:51:50|4833.6|4830.8|4833.3|4830.5|4833.9|4831.1|4833.3|4830.5|22
1609354320000|2020-12-30 18:52:00|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|4
1609354330000|2020-12-30 18:52:10|4833.9|4831.1|4833.6|4830.8|4833.9|4831.1|4833.6|4830.8|14
1609354340000|2020-12-30 18:52:20|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|12
1609354350000|2020-12-30 18:52:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|1
1609354360000|2020-12-30 18:52:40|4834.9|4832.1|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|117
1609354370000|2020-12-30 18:52:50|4833.7|4830.9|4833.1|4830.3|4834.1|4831.3|4833.1|4830.3|23
1609354380000|2020-12-30 18:53:00|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|7
1609354390000|2020-12-30 18:53:10|4833.6|4830.8|4833.3|4830.5|4834.1|4831.3|4833.1|4830.3|47
1609354400000|2020-12-30 18:53:20|4833.9|4831.1|4833.3|4830.5|4833.9|4831.1|4833.3|4830.5|32
1609354410000|2020-12-30 18:53:30|4833.6|4830.8|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|55
1609354420000|2020-12-30 18:53:40|4834.1|4831.3|4833.1|4830.3|4834.1|4831.3|4832.9|4830.1|19
1609354430000|2020-12-30 18:53:50|4832.9|4830.1|4834.1|4831.3|4834.1|4831.3|4832.9|4830.1|47
1609354440000|2020-12-30 18:54:00|4833.9|4831.1|4833.1|4830.3|4834.3|4831.5|4833.1|4830.3|49
1609354450000|2020-12-30 18:54:10|4832.9|4830.1|4833.1|4830.3|4833.3|4830.5|4832.9|4830.1|61
1609354460000|2020-12-30 18:54:20|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4832.9|4830.1|10
1609354470000|2020-12-30 18:54:30|4832.9|4830.1|4832.9|4830.1|4833.1|4830.3|4832.9|4830.1|6
1609354480000|2020-12-30 18:54:40|4832.6|4829.8|4830.9|4828.1|4832.6|4829.8|4830.3|4827.5|212
1609354490000|2020-12-30 18:54:50|4830.6|4827.8|4829.1|4826.3|4830.6|4827.8|4829.1|4826.3|55
1609354500000|2020-12-30 18:55:00|4828.9|4826.1|4830.1|4827.3|4830.1|4827.3|4828.9|4826.1|24
1609354510000|2020-12-30 18:55:10|4829.9|4827.1|4830.9|4828.1|4831.3|4828.5|4829.9|4827.1|83
1609354520000|2020-12-30 18:55:20|4829.9|4827.1|4830.9|4828.1|4830.9|4828.1|4829.9|4827.1|52
1609354530000|2020-12-30 18:55:30|4830.3|4827.5|4830.9|4828.1|4830.9|4828.1|4829.9|4827.1|54
1609354540000|2020-12-30 18:55:40|||||||||2
1609354550000|2020-12-30 18:55:50|4831.2|4828.4|4831.9|4829.1|4831.9|4829.1|4831.1|4828.3|49
1609354560000|2020-12-30 18:56:00|4832.1|4829.3|4832.1|4829.3|4832.3|4829.5|4831.9|4829.1|16
1609354570000|2020-12-30 18:56:10|4831.9|4829.1|4832.9|4830.1|4833.1|4830.3|4831.1|4828.3|101
1609354580000|2020-12-30 18:56:20|4832.3|4829.5|4831.1|4828.3|4832.9|4830.1|4831.1|4828.3|63
1609354590000|2020-12-30 18:56:30|4830.9|4828.1|4831.1|4828.3|4831.9|4829.1|4830.9|4828.1|103
1609354600000|2020-12-30 18:56:40|4831.3|4828.5|4831.1|4828.3|4831.9|4829.1|4831.1|4828.3|37
1609354610000|2020-12-30 18:56:50|4831.3|4828.5|4830.9|4828.1|4831.9|4829.1|4830.6|4827.8|72
1609354620000|2020-12-30 18:57:00|4831.1|4828.3|4832.1|4829.3|4833.3|4830.5|4830.9|4828.1|65
1609354630000|2020-12-30 18:57:10|4831.9|4829.1|4832.1|4829.3|4832.9|4830.1|4831.9|4829.1|71
1609354640000|2020-12-30 18:57:20|4832.3|4829.5|4832.1|4829.3|4832.9|4830.1|4831.9|4829.1|42
1609354650000|2020-12-30 18:57:30|4832.3|4829.5|4832.1|4829.3|4833.4|4830.6|4831.9|4829.1|84
1609354660000|2020-12-30 18:57:40|4832.6|4829.8|4832.1|4829.3|4832.9|4830.1|4832.1|4829.3|31
1609354670000|2020-12-30 18:57:50|4831.9|4829.1|4831.1|4828.3|4831.9|4829.1|4830.3|4827.5|118
1609354680000|2020-12-30 18:58:00|4830.9|4828.1|4831.1|4828.3|4831.1|4828.3|4830.9|4828.1|25
1609354690000|2020-12-30 18:58:10|4831.3|4828.5|4831.1|4828.3|4831.9|4829.1|4831.1|4828.3|44
1609354700000|2020-12-30 18:58:20|4831.3|4828.5|4832.1|4829.3|4832.1|4829.3|4831.3|4828.5|15
1609354710000|2020-12-30 18:58:30|4831.9|4829.1|4831.1|4828.3|4832.3|4829.5|4830.9|4828.1|82
1609354720000|2020-12-30 18:58:40|4830.9|4828.1|4830.1|4827.3|4831.1|4828.3|4830.1|4827.3|38
1609354730000|2020-12-30 18:58:50|4829.9|4827.1|4829.9|4827.1|4830.3|4827.5|4829.3|4826.5|71
1609354740000|2020-12-30 18:59:00|4830.1|4827.3|4830.3|4827.5|4830.3|4827.5|4829.9|4827.1|0
1609354750000|2020-12-30 18:59:10|4830.1|4827.3|4830.3|4827.5|4830.3|4827.5|4830.1|4827.3|14
1609354760000|2020-12-30 18:59:20|4831.1|4828.3|4829.1|4826.3|4831.1|4828.3|4829.1|4826.3|57
1609354770000|2020-12-30 18:59:30|4828.9|4826.1|4829.1|4826.3|4829.1|4826.3|4828.3|4825.5|23
1609354780000|2020-12-30 18:59:40|4828.9|4826.1|4827.9|4825.1|4829.1|4826.3|4827.3|4824.5|81
1609354790000|2020-12-30 18:59:50|4827.6|4824.8|4826.3|4823.5|4827.9|4825.1|4826.1|4823.3|84
1609354800000|2020-12-30 19:00:00|4826.1|4823.3|4830.9|4828.1|4830.9|4828.1|4825.3|4822.5|104
1609354810000|2020-12-30 19:00:10|4831.3|4828.5|4830.9|4828.1|4831.9|4829.1|4830.3|4827.5|52
1609354820000|2020-12-30 19:00:20|4831.1|4828.3|4830.9|4828.1|4831.9|4829.1|4830.9|4828.1|39
1609354830000|2020-12-30 19:00:30|4830.4|4827.6|4829.9|4827.1|4830.4|4827.6|4829.9|4827.1|26
1609354840000|2020-12-30 19:00:40|4830.1|4827.3|4829.9|4827.1|4830.1|4827.3|4829.9|4827.1|7
1609354850000|2020-12-30 19:00:50|4830.1|4827.3|4829.6|4826.8|4830.1|4827.3|4828.9|4826.1|24
1609354860000|2020-12-30 19:01:00|4829.3|4826.5|4830.4|4827.6|4830.9|4828.1|4829.1|4826.3|8
1609354870000|2020-12-30 19:01:10|4830.7|4827.9|4829.9|4827.1|4830.9|4828.1|4829.9|4827.1|25
1609354880000|2020-12-30 19:01:20|4830.1|4827.3|4829.9|4827.1|4830.1|4827.3|4829.9|4827.1|21
1609354890000|2020-12-30 19:01:30|4829.1|4826.3|4829.9|4827.1|4829.9|4827.1|4829.1|4826.3|27
1609354900000|2020-12-30 19:01:40|||||||||1
1609354910000|2020-12-30 19:01:50|4829.3|4826.5|4829.1|4826.3|4829.3|4826.5|4829.1|4826.3|8
1609354920000|2020-12-30 19:02:00|4829.7|4826.9|4829.9|4827.1|4829.9|4827.1|4828.9|4826.1|45
1609354930000|2020-12-30 19:02:10|4829.3|4826.5|4829.4|4826.6|4829.9|4827.1|4829.1|4826.3|9
1609354940000|2020-12-30 19:02:20|4829.7|4826.9|4832.1|4829.3|4833.1|4830.3|4829.7|4826.9|183
1609354950000|2020-12-30 19:02:30|4832.4|4829.6|4830.9|4828.1|4832.9|4830.1|4830.3|4827.5|98
1609354960000|2020-12-30 19:02:40|4831.1|4828.3|4833.9|4831.1|4833.9|4831.1|4831.1|4828.3|94
1609354970000|2020-12-30 19:02:50|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|37
1609354980000|2020-12-30 19:03:00|4833.9|4831.1|4833.1|4830.3|4833.9|4831.1|4833.1|4830.3|33
1609354990000|2020-12-30 19:03:10|||||||||4
1609355000000|2020-12-30 19:03:20|4833.3|4830.5|4834.9|4832.1|4835.1|4832.3|4833.3|4830.5|63
1609355010000|2020-12-30 19:03:30|4834.7|4831.9|4835.1|4832.3|4835.1|4832.3|4834.1|4831.3|23
1609355020000|2020-12-30 19:03:40|4835.3|4832.5|4834.1|4831.3|4835.3|4832.5|4833.9|4831.1|49
1609355030000|2020-12-30 19:03:50|4833.9|4831.1|4832.9|4830.1|4834.3|4831.5|4832.9|4830.1|246
1609355040000|2020-12-30 19:04:00|4833.1|4830.3|4833.9|4831.1|4833.9|4831.1|4833.1|4830.3|48
1609355050000|2020-12-30 19:04:10|4833.6|4830.8|4833.7|4830.9|4833.9|4831.1|4833.1|4830.3|37
1609355060000|2020-12-30 19:04:20|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4831.9|4829.1|90
1609355070000|2020-12-30 19:04:30|4833.6|4830.8|4833.9|4831.1|4834.9|4832.1|4832.9|4830.1|99
1609355080000|2020-12-30 19:04:40|4833.6|4830.8|4834.3|4831.5|4834.9|4832.1|4833.6|4830.8|24
1609355090000|2020-12-30 19:04:50|4834.1|4831.3|4835.1|4832.3|4835.1|4832.3|4834.1|4831.3|14
1609355100000|2020-12-30 19:05:00|4835.9|4833.1|4834.4|4831.6|4837.2|4834.4|4833.9|4831.1|234
1609355110000|2020-12-30 19:05:10|4834.9|4832.1|4833.9|4831.1|4835.1|4832.3|4833.6|4830.8|68
1609355120000|2020-12-30 19:05:20|4834.1|4831.3|4834.9|4832.1|4835.7|4832.9|4834.1|4831.3|55
1609355130000|2020-12-30 19:05:30|4834.6|4831.8|4835.9|4833.1|4835.9|4833.1|4834.3|4831.5|65
1609355140000|2020-12-30 19:05:40|4835.1|4832.3|4836.1|4833.3|4836.9|4834.1|4835.1|4832.3|71
1609355150000|2020-12-30 19:05:50|4836.4|4833.6|4834.1|4831.3|4836.9|4834.1|4834.1|4831.3|54
1609355160000|2020-12-30 19:06:00|4834.4|4831.6|4835.9|4833.1|4835.9|4833.1|4834.4|4831.6|24
1609355170000|2020-12-30 19:06:10|4836.1|4833.3|4836.1|4833.3|4836.9|4834.1|4835.9|4833.1|19
1609355180000|2020-12-30 19:06:20|4836.3|4833.5|4836.9|4834.1|4836.9|4834.1|4836.1|4833.3|21
1609355190000|2020-12-30 19:06:30|4836.4|4833.6|4836.9|4834.1|4836.9|4834.1|4836.1|4833.3|8
1609355200000|2020-12-30 19:06:40|4836.6|4833.8|4836.9|4834.1|4836.9|4834.1|4836.6|4833.8|41
1609355210000|2020-12-30 19:06:50|4837.1|4834.3|4838.9|4836.1|4838.9|4836.1|4837.1|4834.3|247
1609355220000|2020-12-30 19:07:00|4839.5|4836.7|4839.9|4837.1|4839.9|4837.1|4839.5|4836.7|66
1609355230000|2020-12-30 19:07:10|4840.3|4837.5|4840.1|4837.3|4840.3|4837.5|4839.9|4837.1|62
1609355240000|2020-12-30 19:07:20|4840.9|4838.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|44
1609355250000|2020-12-30 19:07:30|4840.1|4837.3|4840.9|4838.1|4840.9|4838.1|4840.1|4837.3|46
1609355260000|2020-12-30 19:07:40|4840.3|4837.5|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|64
1609355270000|2020-12-30 19:07:50|4841.1|4838.3|4840.1|4837.3|4841.9|4839.1|4840.1|4837.3|73
1609355280000|2020-12-30 19:08:00|4839.9|4837.1|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|87
1609355290000|2020-12-30 19:08:10|4840.3|4837.5|4840.1|4837.3|4840.3|4837.5|4840.1|4837.3|11
1609355300000|2020-12-30 19:08:20|4840.3|4837.5|4842.3|4839.5|4842.3|4839.5|4840.1|4837.3|119
1609355310000|2020-12-30 19:08:30|4842.1|4839.3|4842.3|4839.5|4842.3|4839.5|4841.1|4838.3|32
1609355320000|2020-12-30 19:08:40|4842.1|4839.3|4842.1|4839.3|4842.3|4839.5|4842.1|4839.3|17
1609355330000|2020-12-30 19:08:50|4841.9|4839.1|4842.3|4839.5|4842.3|4839.5|4841.9|4839.1|114
1609355340000|2020-12-30 19:09:00|4842.1|4839.3|4840.4|4837.6|4842.3|4839.5|4840.4|4837.6|85
1609355350000|2020-12-30 19:09:10|4840.1|4837.3|4839.9|4837.1|4840.1|4837.3|4839.1|4836.3|32
1609355360000|2020-12-30 19:09:20|4840.1|4837.3|4839.9|4837.1|4840.9|4838.1|4838.9|4836.1|80
1609355370000|2020-12-30 19:09:30|4839.6|4836.8|4839.1|4836.3|4839.9|4837.1|4839.1|4836.3|15
1609355380000|2020-12-30 19:09:40|4839.9|4837.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|59
1609355390000|2020-12-30 19:09:50|4840.1|4837.3|4839.9|4837.1|4840.9|4838.1|4839.1|4836.3|26
1609355400000|2020-12-30 19:10:00|4839.3|4836.5|4840.1|4837.3|4840.9|4838.1|4839.1|4836.3|41
1609355410000|2020-12-30 19:10:10|4840.9|4838.1|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|16
1609355420000|2020-12-30 19:10:20|4840.1|4837.3|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|50
1609355430000|2020-12-30 19:10:30|4840.1|4837.3|4840.9|4838.1|4840.9|4838.1|4840.1|4837.3|22
1609355440000|2020-12-30 19:10:40|||||||||16
1609355450000|2020-12-30 19:10:50|4840.3|4837.5|4839.9|4837.1|4840.6|4837.8|4839.9|4837.1|46
1609355460000|2020-12-30 19:11:00|4839.3|4836.5|4837.9|4835.1|4839.3|4836.5|4837.7|4834.9|164
1609355470000|2020-12-30 19:11:10|4838.1|4835.3|4840.9|4838.1|4840.9|4838.1|4837.9|4835.1|97
1609355480000|2020-12-30 19:11:20|4841.1|4838.3|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|30
1609355490000|2020-12-30 19:11:30|4841.4|4838.6|4840.9|4838.1|4841.4|4838.6|4840.9|4838.1|14
1609355500000|2020-12-30 19:11:40|||||||||16
1609355510000|2020-12-30 19:11:50|4840.1|4837.3|4840.6|4837.8|4840.9|4838.1|4839.9|4837.1|52
1609355520000|2020-12-30 19:12:00|4840.4|4837.6|4839.9|4837.1|4840.9|4838.1|4839.9|4837.1|13
1609355530000|2020-12-30 19:12:10|4840.1|4837.3|4839.9|4837.1|4840.1|4837.3|4839.9|4837.1|1
1609355550000|2020-12-30 19:12:30|||||||||5
1609355560000|2020-12-30 19:12:40|4840.1|4837.3|4839.9|4837.1|4840.6|4837.8|4839.1|4836.3|48
1609355570000|2020-12-30 19:12:50|4840.7|4837.9|4839.9|4837.1|4840.7|4837.9|4839.9|4837.1|27
1609355580000|2020-12-30 19:13:00|4840.7|4837.9|4840.9|4838.1|4841.1|4838.3|4840.1|4837.3|26
1609355590000|2020-12-30 19:13:10|4841.1|4838.3|4840.1|4837.3|4841.1|4838.3|4840.1|4837.3|31
1609355600000|2020-12-30 19:13:20|4840.3|4837.5|4840.1|4837.3|4840.9|4838.1|4839.9|4837.1|23
1609355610000|2020-12-30 19:13:30|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|0
1609355630000|2020-12-30 19:13:50|4840.9|4838.1|4840.1|4837.3|4840.9|4838.1|4839.9|4837.1|28
1609355640000|2020-12-30 19:14:00|4839.9|4837.1|4840.1|4837.3|4840.9|4838.1|4839.9|4837.1|18
1609355650000|2020-12-30 19:14:10|4839.9|4837.1|4838.9|4836.1|4839.9|4837.1|4838.1|4835.3|70
1609355660000|2020-12-30 19:14:20|4839.1|4836.3|4839.9|4837.1|4839.9|4837.1|4839.1|4836.3|30
1609355670000|2020-12-30 19:14:30|4839.3|4836.5|4839.9|4837.1|4839.9|4837.1|4839.1|4836.3|8
1609355680000|2020-12-30 19:14:40|||||||||7
1609355690000|2020-12-30 19:14:50|4840.1|4837.3|4838.9|4836.1|4840.9|4838.1|4838.9|4836.1|50
1609355700000|2020-12-30 19:15:00|4839.1|4836.3|4839.9|4837.1|4840.9|4838.1|4838.9|4836.1|53
1609355710000|2020-12-30 19:15:10|4840.1|4837.3|4839.1|4836.3|4840.3|4837.5|4838.9|4836.1|65
1609355720000|2020-12-30 19:15:20|4839.9|4837.1|4838.1|4835.3|4839.9|4837.1|4838.1|4835.3|71
1609355730000|2020-12-30 19:15:30|4838.9|4836.1|4838.9|4836.1|4839.3|4836.5|4838.1|4835.3|17
1609355740000|2020-12-30 19:15:40|4838.3|4835.5|4837.9|4835.1|4838.3|4835.5|4837.6|4834.8|23
1609355750000|2020-12-30 19:15:50|4837.3|4834.5|4837.1|4834.3|4837.9|4835.1|4836.9|4834.1|29
1609355760000|2020-12-30 19:16:00|4836.9|4834.1|4836.9|4834.1|4837.9|4835.1|4835.9|4833.1|117
1609355770000|2020-12-30 19:16:10|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|19
1609355780000|2020-12-30 19:16:20|4837.4|4834.6|4835.9|4833.1|4837.9|4835.1|4835.9|4833.1|55
1609355790000|2020-12-30 19:16:30|4835.3|4832.5|4835.9|4833.1|4835.9|4833.1|4835.1|4832.3|29
1609355800000|2020-12-30 19:16:40|4836.1|4833.3|4836.1|4833.3|4836.4|4833.6|4836.1|4833.3|35
1609355810000|2020-12-30 19:16:50|4835.9|4833.1|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|14
1609355820000|2020-12-30 19:17:00|||||||||9
1609355830000|2020-12-30 19:17:10|4836.9|4834.1|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|232
1609355840000|2020-12-30 19:17:20|4836.1|4833.3|4834.9|4832.1|4837.9|4835.1|4834.9|4832.1|258
1609355850000|2020-12-30 19:17:30|4835.1|4832.3|4835.9|4833.1|4836.1|4833.3|4835.1|4832.3|34
1609355860000|2020-12-30 19:17:40|4836.1|4833.3|4836.9|4834.1|4836.9|4834.1|4835.9|4833.1|40
1609355870000|2020-12-30 19:17:50|||||||||269
1609355880000|2020-12-30 19:18:00|4837.3|4834.5|4839.1|4836.3|4839.3|4836.5|4837.3|4834.5|84
1609355890000|2020-12-30 19:18:10|4839.4|4836.6|4837.9|4835.1|4839.9|4837.1|4837.9|4835.1|49
1609355900000|2020-12-30 19:18:20|4838.9|4836.1|4838.9|4836.1|4839.6|4836.8|4838.1|4835.3|52
1609355910000|2020-12-30 19:18:30|4838.3|4835.5|4838.9|4836.1|4838.9|4836.1|4837.9|4835.1|27
1609355920000|2020-12-30 19:18:40|4838.6|4835.8|4838.1|4835.3|4838.9|4836.1|4838.1|4835.3|15
1609355930000|2020-12-30 19:18:50|4837.9|4835.1|4835.9|4833.1|4837.9|4835.1|4835.9|4833.1|34
1609355940000|2020-12-30 19:19:00|4836.1|4833.3|4836.9|4834.1|4837.1|4834.3|4836.1|4833.3|27
1609355950000|2020-12-30 19:19:10|4837.1|4834.3|4835.9|4833.1|4837.1|4834.3|4835.9|4833.1|11
1609355960000|2020-12-30 19:19:20|4836.1|4833.3|4837.1|4834.3|4837.1|4834.3|4836.1|4833.3|45
1609355970000|2020-12-30 19:19:30|4836.9|4834.1|4837.1|4834.3|4837.1|4834.3|4836.7|4833.9|30
1609355980000|2020-12-30 19:19:40|4836.9|4834.1|4835.9|4833.1|4837.1|4834.3|4835.9|4833.1|33
1609355990000|2020-12-30 19:19:50|4834.9|4832.1|4835.1|4832.3|4835.9|4833.1|4834.9|4832.1|25
1609356000000|2020-12-30 19:20:00|4835.9|4833.1|4836.9|4834.1|4837.1|4834.3|4835.9|4833.1|54
1609356010000|2020-12-30 19:20:10|4837.1|4834.3|4837.9|4835.1|4838.7|4835.9|4837.1|4834.3|28
1609356020000|2020-12-30 19:20:20|4838.1|4835.3|4839.9|4837.1|4839.9|4837.1|4837.9|4835.1|102
1609356030000|2020-12-30 19:20:30|4839.4|4836.6|4838.9|4836.1|4839.4|4836.6|4838.1|4835.3|44
1609356040000|2020-12-30 19:20:40|4839.1|4836.3|4838.1|4835.3|4839.9|4837.1|4837.9|4835.1|94
1609356050000|2020-12-30 19:20:50|4837.8|4835|4838.1|4835.3|4838.1|4835.3|4836.9|4834.1|38
1609356060000|2020-12-30 19:21:00|4838.6|4835.8|4836.9|4834.1|4838.9|4836.1|4836.9|4834.1|79
1609356070000|2020-12-30 19:21:10|4837.1|4834.3|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|23
1609356080000|2020-12-30 19:21:20|4838.1|4835.3|4838.1|4835.3|4838.3|4835.5|4837.9|4835.1|22
1609356090000|2020-12-30 19:21:30|4838.9|4836.1|4838.9|4836.1|4839.9|4837.1|4838.9|4836.1|83
1609356100000|2020-12-30 19:21:40|4839.1|4836.3|4839.3|4836.5|4839.9|4837.1|4838.9|4836.1|82
1609356110000|2020-12-30 19:21:50|4839.6|4836.8|4839.9|4837.1|4839.9|4837.1|4839.1|4836.3|65
1609356120000|2020-12-30 19:22:00|4839.6|4836.8|4837.9|4835.1|4839.9|4837.1|4836.9|4834.1|154
1609356130000|2020-12-30 19:22:10|4837.3|4834.5|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|77
1609356140000|2020-12-30 19:22:20|4837.1|4834.3|4835.9|4833.1|4837.1|4834.3|4835.9|4833.1|42
1609356150000|2020-12-30 19:22:30|4836.5|4833.7|4837.1|4834.3|4837.9|4835.1|4835.9|4833.1|195
1609356160000|2020-12-30 19:22:40|4836.9|4834.1|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|20
1609356170000|2020-12-30 19:22:50|4838.9|4836.1|4838.9|4836.1|4839.1|4836.3|4838.9|4836.1|164
1609356180000|2020-12-30 19:23:00|4838.6|4835.8|4837.9|4835.1|4838.6|4835.8|4837.1|4834.3|68
1609356190000|2020-12-30 19:23:10|4837.6|4834.8|4837.1|4834.3|4837.9|4835.1|4837.1|4834.3|14
1609356200000|2020-12-30 19:23:20|4836.9|4834.1|4836.9|4834.1|4837.1|4834.3|4836.9|4834.1|5
1609356210000|2020-12-30 19:23:30|4837.1|4834.3|4836.9|4834.1|4837.1|4834.3|4836.9|4834.1|12
1609356220000|2020-12-30 19:23:40|4837.1|4834.3|4838.9|4836.1|4838.9|4836.1|4837.1|4834.3|64
1609356230000|2020-12-30 19:23:50|4839.3|4836.5|4839.1|4836.3|4839.9|4837.1|4838.9|4836.1|96
1609356240000|2020-12-30 19:24:00|4839.7|4836.9|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|30
1609356250000|2020-12-30 19:24:10|4840.1|4837.3|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|54
1609356260000|2020-12-30 19:24:20|4841.9|4839.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|139
1609356270000|2020-12-30 19:24:30|4840.9|4838.1|4842.9|4840.1|4842.9|4840.1|4840.9|4838.1|123
1609356280000|2020-12-30 19:24:40|4843.1|4840.3|4844.9|4842.1|4844.9|4842.1|4843.1|4840.3|56
1609356290000|2020-12-30 19:24:50|4844.1|4841.3|4843.9|4841.1|4844.9|4842.1|4843.9|4841.1|52
1609356300000|2020-12-30 19:25:00|4843.3|4840.5|4846.1|4843.3|4846.9|4844.1|4842.9|4840.1|184
1609356310000|2020-12-30 19:25:10|4846.6|4843.8|4847.9|4845.1|4849.5|4846.7|4846.6|4843.8|2832
1609356320000|2020-12-30 19:25:20|4848.2|4845.4|4847.9|4845.1|4848.9|4846.1|4847.7|4844.9|79
1609356330000|2020-12-30 19:25:30|4847.7|4844.9|4846.9|4844.1|4847.9|4845.1|4846.5|4843.7|128
1609356340000|2020-12-30 19:25:40|4847.5|4844.7|4844.7|4841.9|4847.5|4844.7|4844.7|4841.9|335
1609356350000|2020-12-30 19:25:50|4844.9|4842.1|4845.7|4842.9|4845.9|4843.1|4843.9|4841.1|95
1609356360000|2020-12-30 19:26:00|4845.9|4843.1|4846.5|4843.7|4846.9|4844.1|4845.5|4842.7|124
1609356370000|2020-12-30 19:26:10|4845.9|4843.1|4845.7|4842.9|4846.5|4843.7|4844.5|4841.7|73
1609356380000|2020-12-30 19:26:20|4845.4|4842.6|4843.9|4841.1|4845.9|4843.1|4842.9|4840.1|163
1609356390000|2020-12-30 19:26:30|4843.4|4840.6|4843.9|4841.1|4844.4|4841.6|4842.9|4840.1|60
1609356400000|2020-12-30 19:26:40|4844.5|4841.7|4843.7|4840.9|4844.7|4841.9|4843.7|4840.9|31
1609356410000|2020-12-30 19:26:50|4843.9|4841.1|4844.7|4841.9|4844.9|4842.1|4843.7|4840.9|61
1609356420000|2020-12-30 19:27:00|4844.5|4841.7|4845.7|4842.9|4846.7|4843.9|4843.9|4841.1|258
1609356430000|2020-12-30 19:27:10|4845.9|4843.1|4845.9|4843.1|4846.5|4843.7|4845.5|4842.7|122
1609356440000|2020-12-30 19:27:20|4845.7|4842.9|4844.9|4842.1|4845.9|4843.1|4844.5|4841.7|61
1609356450000|2020-12-30 19:27:30|4844.7|4841.9|4845.9|4843.1|4845.9|4843.1|4844.7|4841.9|15
1609356460000|2020-12-30 19:27:40|4845.7|4842.9|4844.9|4842.1|4845.7|4842.9|4844.5|4841.7|55
1609356470000|2020-12-30 19:27:50|4844.7|4841.9|4847.7|4844.9|4848.5|4845.7|4844.5|4841.7|101
1609356480000|2020-12-30 19:28:00|4847.9|4845.1|4851.9|4849.1|4852.7|4849.9|4847.9|4845.1|461
1609356490000|2020-12-30 19:28:10|4851.1|4848.3|4851.7|4848.9|4853.5|4850.7|4850.9|4848.1|377
1609356500000|2020-12-30 19:28:20|4851.9|4849.1|4850.9|4848.1|4851.9|4849.1|4849.9|4847.1|277
1609356510000|2020-12-30 19:28:30|4851.2|4848.4|4848.9|4846.1|4851.2|4848.4|4848.5|4845.7|365
1609356520000|2020-12-30 19:28:40|4847.9|4845.1|4848.9|4846.1|4848.9|4846.1|4847.9|4845.1|196
1609356530000|2020-12-30 19:28:50|4847.9|4845.1|4848.9|4846.1|4848.9|4846.1|4847.9|4845.1|282
1609356540000|2020-12-30 19:29:00|4848.5|4845.7|4845.9|4843.1|4848.9|4846.1|4845.9|4843.1|539
1609356550000|2020-12-30 19:29:10|4845.3|4842.5|4841.1|4838.3|4845.3|4842.5|4839.1|4836.3|620
1609356560000|2020-12-30 19:29:20|4840.8|4838|4839.3|4836.5|4841.3|4838.5|4839.3|4836.5|295
1609356570000|2020-12-30 19:29:30|4839.9|4837.1|4840.3|4837.5|4841.1|4838.3|4838.3|4835.5|449
1609356580000|2020-12-30 19:29:40|4839.3|4836.5|4844.3|4841.5|4844.3|4841.5|4839.3|4836.5|441
1609356590000|2020-12-30 19:29:50|4844.6|4841.8|4844.3|4841.5|4845.7|4842.9|4842.9|4840.1|415
1609356600000|2020-12-30 19:30:00|4843.9|4841.1|4840.3|4837.5|4844.3|4841.5|4840.3|4837.5|203
1609356610000|2020-12-30 19:30:10|4839.3|4836.5|4840.8|4838|4841.3|4838.5|4838.3|4835.5|123
1609356620000|2020-12-30 19:30:20|4841.1|4838.3|4843.1|4840.3|4843.3|4840.5|4841.1|4838.3|35
1609356630000|2020-12-30 19:30:30|4842.3|4839.5|4839.3|4836.5|4843.1|4840.3|4839.3|4836.5|117
1609356640000|2020-12-30 19:30:40|4839.1|4836.3|4836.3|4833.5|4839.1|4836.3|4836.3|4833.5|87
1609356650000|2020-12-30 19:30:50|4836.6|4833.8|4834.1|4831.3|4836.9|4834.1|4833.3|4830.5|248
1609356660000|2020-12-30 19:31:00|4834.3|4831.5|4834.3|4831.5|4835.3|4832.5|4833.3|4830.5|142
1609356670000|2020-12-30 19:31:10|4834.1|4831.3|4834.3|4831.5|4835.1|4832.3|4833.3|4830.5|40
1609356680000|2020-12-30 19:31:20|4834.8|4832|4834.3|4831.5|4835.3|4832.5|4833.9|4831.1|53
1609356690000|2020-12-30 19:31:30|4834.1|4831.3|4834.1|4831.3|4834.3|4831.5|4833.9|4831.1|14
1609356700000|2020-12-30 19:31:40|4834.3|4831.5|4834.3|4831.5|4834.9|4832.1|4834.1|4831.3|16
1609356710000|2020-12-30 19:31:50|4834.9|4832.1|4834.9|4832.1|4835.3|4832.5|4834.3|4831.5|15
1609356720000|2020-12-30 19:32:00|4835.1|4832.3|4835.9|4833.1|4836.3|4833.5|4835.1|4832.3|64
1609356730000|2020-12-30 19:32:10|4835.6|4832.8|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|14
1609356740000|2020-12-30 19:32:20|4835.9|4833.1|4834.9|4832.1|4836.1|4833.3|4834.9|4832.1|12
1609356750000|2020-12-30 19:32:30|4834.3|4831.5|4834.9|4832.1|4835.1|4832.3|4834.3|4831.5|20
1609356760000|2020-12-30 19:32:40|4835.1|4832.3|4834.9|4832.1|4835.9|4833.1|4834.9|4832.1|10
1609356770000|2020-12-30 19:32:50|4835.1|4832.3|4835.1|4832.3|4836.1|4833.3|4834.9|4832.1|29
1609356780000|2020-12-30 19:33:00|4835.9|4833.1|4836.1|4833.3|4836.1|4833.3|4835.1|4832.3|52
1609356790000|2020-12-30 19:33:10|4835.9|4833.1|4836.3|4833.5|4836.3|4833.5|4835.9|4833.1|5
1609356800000|2020-12-30 19:33:20|4836.1|4833.3|4836.1|4833.3|4837.1|4834.3|4835.9|4833.1|56
1609356810000|2020-12-30 19:33:30|4835.3|4832.5|4835.6|4832.8|4835.9|4833.1|4835.1|4832.3|26
1609356820000|2020-12-30 19:33:40|4835.3|4832.5|4835.1|4832.3|4835.3|4832.5|4834.9|4832.1|5
1609356830000|2020-12-30 19:33:50|4834.9|4832.1|4835.1|4832.3|4835.3|4832.5|4834.9|4832.1|2
1609356840000|2020-12-30 19:34:00|4834.9|4832.1|4833.1|4830.3|4834.9|4832.1|4832.9|4830.1|81
1609356850000|2020-12-30 19:34:10|4832.9|4830.1|4832.3|4829.5|4832.9|4830.1|4831.9|4829.1|32
1609356860000|2020-12-30 19:34:20|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4831.9|4829.1|49
1609356870000|2020-12-30 19:34:30|4833.3|4830.5|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|15
1609356880000|2020-12-30 19:34:40|4833.9|4831.1|4835.1|4832.3|4835.3|4832.5|4833.3|4830.5|49
1609356890000|2020-12-30 19:34:50|||||||||2
1609356900000|2020-12-30 19:35:00|4834.9|4832.1|4836.3|4833.5|4836.9|4834.1|4834.9|4832.1|55
1609356910000|2020-12-30 19:35:10|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|28
1609356920000|2020-12-30 19:35:20|4835.9|4833.1|4836.9|4834.1|4836.9|4834.1|4835.9|4833.1|20
1609356930000|2020-12-30 19:35:30|4836.3|4833.5|4836.9|4834.1|4836.9|4834.1|4836.1|4833.3|31
1609356940000|2020-12-30 19:35:40|4837.3|4834.5|4836.9|4834.1|4837.3|4834.5|4836.9|4834.1|8
1609356950000|2020-12-30 19:35:50|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4836.9|4834.1|6
1609356960000|2020-12-30 19:36:00|4836.9|4834.1|4837.1|4834.3|4837.3|4834.5|4836.9|4834.1|2
1609356970000|2020-12-30 19:36:10|4836.9|4834.1|4836.9|4834.1|4837.1|4834.3|4836.9|4834.1|4
1609356980000|2020-12-30 19:36:20|||||||||2
1609356990000|2020-12-30 19:36:30|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|2
1609357000000|2020-12-30 19:36:40|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|4836.9|4834.1|1
1609357010000|2020-12-30 19:36:50|4837.1|4834.3|4836.9|4834.1|4837.1|4834.3|4836.9|4834.1|5
1609357020000|2020-12-30 19:37:00|4836.3|4833.5|4836.6|4833.8|4836.6|4833.8|4835.9|4833.1|97
1609357030000|2020-12-30 19:37:10|4836.4|4833.6|4836.1|4833.3|4836.9|4834.1|4836.1|4833.3|16
1609357040000|2020-12-30 19:37:20|4836.3|4833.5|4836.9|4834.1|4836.9|4834.1|4836.1|4833.3|7
1609357050000|2020-12-30 19:37:30|4837.1|4834.3|4837.9|4835.1|4838.1|4835.3|4837.1|4834.3|13
1609357060000|2020-12-30 19:37:40|||||||||4
1609357070000|2020-12-30 19:37:50|4838.1|4835.3|4838.9|4836.1|4838.9|4836.1|4837.9|4835.1|21
1609357080000|2020-12-30 19:38:00|4838.3|4835.5|4837.1|4834.3|4838.3|4835.5|4837.1|4834.3|27
1609357090000|2020-12-30 19:38:10|4837.3|4834.5|4837.9|4835.1|4837.9|4835.1|4837.3|4834.5|9
1609357100000|2020-12-30 19:38:20|4837.6|4834.8|4836.9|4834.1|4837.9|4835.1|4836.9|4834.1|20
1609357110000|2020-12-30 19:38:30|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.1|4834.3|35
1609357120000|2020-12-30 19:38:40|4838.9|4836.1|4839.1|4836.3|4839.1|4836.3|4838.9|4836.1|26
1609357130000|2020-12-30 19:38:50|4838.9|4836.1|4839.9|4837.1|4839.9|4837.1|4838.9|4836.1|40
1609357140000|2020-12-30 19:39:00|4839.6|4836.8|4839.9|4837.1|4839.9|4837.1|4839.3|4836.5|13
1609357150000|2020-12-30 19:39:10|4840.1|4837.3|4839.9|4837.1|4840.1|4837.3|4839.9|4837.1|58
1609357160000|2020-12-30 19:39:20|4840.1|4837.3|4839.9|4837.1|4840.1|4837.3|4839.9|4837.1|1
1609357170000|2020-12-30 19:39:30|||||||||1
1609357180000|2020-12-30 19:39:40|||||||||14
1609357190000|2020-12-30 19:39:50|4839.3|4836.5|4839.1|4836.3|4839.9|4837.1|4838.9|4836.1|13
1609357200000|2020-12-30 19:40:00|4838.9|4836.1|4838.9|4836.1|4839.1|4836.3|4838.9|4836.1|1
1609357210000|2020-12-30 19:40:10|4838.3|4835.5|4838.1|4835.3|4838.3|4835.5|4837.9|4835.1|32
1609357220000|2020-12-30 19:40:20|4838.3|4835.5|4838.9|4836.1|4839.1|4836.3|4838.1|4835.3|5
1609357230000|2020-12-30 19:40:30|4839.1|4836.3|4839.9|4837.1|4840.1|4837.3|4839.1|4836.3|9
1609357240000|2020-12-30 19:40:40|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4839.9|4837.1|6
1609357250000|2020-12-30 19:40:50|4840.3|4837.5|4840.1|4837.3|4840.9|4838.1|4839.9|4837.1|24
1609357260000|2020-12-30 19:41:00|4839.9|4837.1|4840.9|4838.1|4840.9|4838.1|4839.9|4837.1|10
1609357270000|2020-12-30 19:41:10|4840.6|4837.8|4840.1|4837.3|4840.6|4837.8|4839.9|4837.1|10
1609357280000|2020-12-30 19:41:20|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|8
1609357300000|2020-12-30 19:41:40|||||||||4
1609357310000|2020-12-30 19:41:50|4840.1|4837.3|4840.9|4838.1|4840.9|4838.1|4840.1|4837.3|29
1609357320000|2020-12-30 19:42:00|4841.3|4838.5|4841.1|4838.3|4841.3|4838.5|4841.1|4838.3|40
1609357330000|2020-12-30 19:42:10|4840.9|4838.1|4841.1|4838.3|4841.3|4838.5|4840.9|4838.1|18
1609357340000|2020-12-30 19:42:20|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4840.9|4838.1|19
1609357350000|2020-12-30 19:42:30|4841.6|4838.8|4841.3|4838.5|4841.9|4839.1|4841.3|4838.5|12
1609357360000|2020-12-30 19:42:40|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|27
1609357370000|2020-12-30 19:42:50|||||||||1
1609357380000|2020-12-30 19:43:00|4841.3|4838.5|4839.9|4837.1|4841.3|4838.5|4839.9|4837.1|16
1609357390000|2020-12-30 19:43:10|4840.1|4837.3|4839.9|4837.1|4840.1|4837.3|4839.9|4837.1|0
1609357400000|2020-12-30 19:43:20|||||||||11
1609357410000|2020-12-30 19:43:30|4839.6|4836.8|4838.9|4836.1|4839.6|4836.8|4838.1|4835.3|56
1609357420000|2020-12-30 19:43:40|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4838.9|4836.1|2
1609357430000|2020-12-30 19:43:50|4839.3|4836.5|4838.9|4836.1|4839.3|4836.5|4838.9|4836.1|0
1609357440000|2020-12-30 19:44:00|4839.1|4836.3|4838.9|4836.1|4839.1|4836.3|4838.9|4836.1|9
1609357450000|2020-12-30 19:44:10|||||||||10
1609357460000|2020-12-30 19:44:20|4839.5|4836.7|4840.1|4837.3|4840.9|4838.1|4839.5|4836.7|38
1609357470000|2020-12-30 19:44:30|||||||||15
1609357480000|2020-12-30 19:44:40|4840.3|4837.5|4840.1|4837.3|4840.9|4838.1|4839.9|4837.1|10
1609357490000|2020-12-30 19:44:50|4839.9|4837.1|4840.1|4837.3|4840.1|4837.3|4839.9|4837.1|1
1609357500000|2020-12-30 19:45:00|4839.9|4837.1|4840.1|4837.3|4840.1|4837.3|4839.9|4837.1|11
1609357510000|2020-12-30 19:45:10|4839.9|4837.1|4840.1|4837.3|4840.1|4837.3|4839.9|4837.1|2
1609357520000|2020-12-30 19:45:20|4839.9|4837.1|4838.9|4836.1|4839.9|4837.1|4838.9|4836.1|14
1609357530000|2020-12-30 19:45:30|4838.3|4835.5|4837.9|4835.1|4838.3|4835.5|4837.9|4835.1|6
1609357540000|2020-12-30 19:45:40|||||||||8
1609357550000|2020-12-30 19:45:50|4836.9|4834.1|4836.3|4833.5|4836.9|4834.1|4836.3|4833.5|43
1609357560000|2020-12-30 19:46:00|4836.1|4833.3|4835.9|4833.1|4836.3|4833.5|4835.3|4832.5|23
1609357570000|2020-12-30 19:46:10|4835.3|4832.5|4835.1|4832.3|4835.3|4832.5|4834.9|4832.1|61
1609357580000|2020-12-30 19:46:20|4834.9|4832.1|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|10
1609357590000|2020-12-30 19:46:30|4835.3|4832.5|4835.1|4832.3|4835.9|4833.1|4835.1|4832.3|12
1609357600000|2020-12-30 19:46:40|4835.3|4832.5|4835.1|4832.3|4835.3|4832.5|4835.1|4832.3|4
1609357610000|2020-12-30 19:46:50|4834.9|4832.1|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|9
1609357620000|2020-12-30 19:47:00|4834.9|4832.1|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|8
1609357630000|2020-12-30 19:47:10|||||||||2
1609357640000|2020-12-30 19:47:20|4835.3|4832.5|4834.9|4832.1|4835.3|4832.5|4834.9|4832.1|16
1609357650000|2020-12-30 19:47:30|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|2
1609357660000|2020-12-30 19:47:40|4835.3|4832.5|4835.1|4832.3|4835.9|4833.1|4835.1|4832.3|9
1609357670000|2020-12-30 19:47:50|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|1
1609357680000|2020-12-30 19:48:00|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|28
1609357690000|2020-12-30 19:48:10|4834.9|4832.1|4834.3|4831.5|4834.9|4832.1|4834.1|4831.3|18
1609357700000|2020-12-30 19:48:20|4834.1|4831.3|4834.6|4831.8|4834.9|4832.1|4834.1|4831.3|22
1609357710000|2020-12-30 19:48:30|4834.3|4831.5|4833.9|4831.1|4834.3|4831.5|4833.9|4831.1|18
1609357720000|2020-12-30 19:48:40|4833.6|4830.8|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|15
1609357730000|2020-12-30 19:48:50|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|7
1609357740000|2020-12-30 19:49:00|||||||||4
1609357750000|2020-12-30 19:49:10|4833.6|4830.8|4833.3|4830.5|4833.9|4831.1|4833.3|4830.5|15
1609357760000|2020-12-30 19:49:20|||||||||3
1609357770000|2020-12-30 19:49:30|4833.9|4831.1|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|256
1609357780000|2020-12-30 19:49:40|4833.6|4830.8|4833.9|4831.1|4833.9|4831.1|4833.3|4830.5|23
1609357790000|2020-12-30 19:49:50|4834.1|4831.3|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|4
1609357800000|2020-12-30 19:50:00|4834.1|4831.3|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|0
1609357810000|2020-12-30 19:50:10|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4833.1|4830.3|46
1609357820000|2020-12-30 19:50:20|4833.9|4831.1|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|1
1609357830000|2020-12-30 19:50:30|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|2
1609357840000|2020-12-30 19:50:40|4834.3|4831.5|4833.9|4831.1|4834.3|4831.5|4833.9|4831.1|20
1609357850000|2020-12-30 19:50:50|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4834.3|4831.5|198
1609357860000|2020-12-30 19:51:00|4835.3|4832.5|4835.1|4832.3|4835.9|4833.1|4835.1|4832.3|10
1609357870000|2020-12-30 19:51:10|4835.3|4832.5|4836.9|4834.1|4836.9|4834.1|4835.1|4832.3|99
1609357880000|2020-12-30 19:51:20|4836.6|4833.8|4836.1|4833.3|4836.6|4833.8|4835.9|4833.1|17
1609357890000|2020-12-30 19:51:30|4835.9|4833.1|4835.9|4833.1|4836.1|4833.3|4835.9|4833.1|1
1609357910000|2020-12-30 19:51:50|4836.1|4833.3|4835.9|4833.1|4836.1|4833.3|4835.9|4833.1|3
1609357920000|2020-12-30 19:52:00|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4835.9|4833.1|0
1609357930000|2020-12-30 19:52:10|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|1
1609357940000|2020-12-30 19:52:20|4836.1|4833.3|4835.9|4833.1|4836.1|4833.3|4835.9|4833.1|35
1609357950000|2020-12-30 19:52:30|4835.3|4832.5|4835.1|4832.3|4835.3|4832.5|4835.1|4832.3|12
1609357970000|2020-12-30 19:52:50|4834.9|4832.1|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|2
1609357980000|2020-12-30 19:53:00|4836.9|4834.1|4836.1|4833.3|4836.9|4834.1|4836.1|4833.3|104
1609357990000|2020-12-30 19:53:10|4836.9|4834.1|4836.3|4833.5|4836.9|4834.1|4836.3|4833.5|14
1609358000000|2020-12-30 19:53:20|||||||||3
1609358010000|2020-12-30 19:53:30|||||||||12
1609358020000|2020-12-30 19:53:40|4836.9|4834.1|4837.1|4834.3|4837.1|4834.3|4836.9|4834.1|9
1609358030000|2020-12-30 19:53:50|4836.9|4834.1|4836.9|4834.1|4837.1|4834.3|4836.6|4833.8|12
1609358050000|2020-12-30 19:54:10|||||||||10
1609358060000|2020-12-30 19:54:20|4836.6|4833.8|4836.9|4834.1|4836.9|4834.1|4836.3|4833.5|14
1609358070000|2020-12-30 19:54:30|4836.6|4833.8|4836.9|4834.1|4837.9|4835.1|4836.3|4833.5|27
1609358080000|2020-12-30 19:54:40|4836.3|4833.5|4835.6|4832.8|4836.3|4833.5|4835.6|4832.8|48
1609358090000|2020-12-30 19:54:50|4835.9|4833.1|4835.1|4832.3|4835.9|4833.1|4834.9|4832.1|1
1609358100000|2020-12-30 19:55:00|4834.9|4832.1|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|0
1609358110000|2020-12-30 19:55:10|4835.3|4832.5|4835.3|4832.5|4835.9|4833.1|4835.1|4832.3|119
1609358120000|2020-12-30 19:55:20|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.6|4832.8|3
1609358130000|2020-12-30 19:55:30|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|11
1609358140000|2020-12-30 19:55:40|4835.1|4832.3|4835.9|4833.1|4835.9|4833.1|4834.9|4832.1|5
1609358150000|2020-12-30 19:55:50|4835.3|4832.5|4835.9|4833.1|4835.9|4833.1|4835.3|4832.5|8
1609358160000|2020-12-30 19:56:00|4835.6|4832.8|4835.9|4833.1|4835.9|4833.1|4835.3|4832.5|22
1609358170000|2020-12-30 19:56:10|4835.6|4832.8|4835.3|4832.5|4835.9|4833.1|4835.3|4832.5|10
1609358180000|2020-12-30 19:56:20|4835.6|4832.8|4835.3|4832.5|4835.6|4832.8|4835.3|4832.5|9
1609358190000|2020-12-30 19:56:30|||||||||4
1609358210000|2020-12-30 19:56:50|4835.6|4832.8|4835.6|4832.8|4835.9|4833.1|4835.6|4832.8|16
1609358220000|2020-12-30 19:57:00|4835.3|4832.5|4836.1|4833.3|4836.3|4833.5|4835.3|4832.5|11
1609358230000|2020-12-30 19:57:10|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|2
1609358240000|2020-12-30 19:57:20|4836.3|4833.5|4836.3|4833.5|4836.9|4834.1|4836.1|4833.3|33
1609358250000|2020-12-30 19:57:30|4836.1|4833.3|4836.9|4834.1|4836.9|4834.1|4836.1|4833.3|16
1609358260000|2020-12-30 19:57:40|||||||||1
1609358270000|2020-12-30 19:57:50|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|11
1609358280000|2020-12-30 19:58:00|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|42
1609358290000|2020-12-30 19:58:10|4834.1|4831.3|4834.6|4831.8|4834.9|4832.1|4834.1|4831.3|36
1609358300000|2020-12-30 19:58:20|4834.3|4831.5|4834.1|4831.3|4834.6|4831.8|4834.1|4831.3|0
1609358310000|2020-12-30 19:58:30|||||||||1
1609358320000|2020-12-30 19:58:40|4834.3|4831.5|4834.9|4832.1|4834.9|4832.1|4834.1|4831.3|6
1609358330000|2020-12-30 19:58:50|4834.6|4831.8|4834.9|4832.1|4834.9|4832.1|4834.3|4831.5|1
1609358340000|2020-12-30 19:59:00|4834.6|4831.8|4833.9|4831.1|4834.9|4832.1|4833.9|4831.1|18
1609358350000|2020-12-30 19:59:10|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|9
1609358360000|2020-12-30 19:59:20|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4
1609358370000|2020-12-30 19:59:30|4833.3|4830.5|4834.1|4831.3|4834.3|4831.5|4833.3|4830.5|16
1609358380000|2020-12-30 19:59:40|4834.3|4831.5|4834.3|4831.5|4834.6|4831.8|4834.1|4831.3|6
1609358390000|2020-12-30 19:59:50|4834.9|4832.1|4834.3|4831.5|4834.9|4832.1|4834.3|4831.5|9
1609358400000|2020-12-30 20:00:00|4834.1|4831.3|4834.3|4831.5|4834.9|4832.1|4834.1|4831.3|7
1609358410000|2020-12-30 20:00:10|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|0
1609358420000|2020-12-30 20:00:20|4834.3|4831.5|4834.6|4831.8|4834.9|4832.1|4834.1|4831.3|7
1609358430000|2020-12-30 20:00:30|4834.3|4831.5|4834.6|4831.8|4834.6|4831.8|4834.1|4831.3|1
1609358440000|2020-12-30 20:00:40|4834.3|4831.5|4834.3|4831.5|4834.9|4832.1|4834.3|4831.5|4
1609358450000|2020-12-30 20:00:50|4834.6|4831.8|4834.3|4831.5|4834.9|4832.1|4834.3|4831.5|1
1609358460000|2020-12-30 20:01:00|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|4834.3|4831.5|9
1609358480000|2020-12-30 20:01:20|||||||||2
1609358500000|2020-12-30 20:01:40|||||||||2
1609358510000|2020-12-30 20:01:50|4833.7|4830.9|4834.9|4832.1|4834.9|4832.1|4833.3|4830.5|151
1609358520000|2020-12-30 20:02:00|4834.3|4831.5|4834.9|4832.1|4834.9|4832.1|4834.3|4831.5|12
1609358530000|2020-12-30 20:02:10|||||||||9
1609358540000|2020-12-30 20:02:20|||||||||1
1609358550000|2020-12-30 20:02:30|4833.9|4831.1|4834.3|4831.5|4834.3|4831.5|4833.9|4831.1|13
1609358560000|2020-12-30 20:02:40|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|4834.3|4831.5|5
1609358570000|2020-12-30 20:02:50|4835.1|4832.3|4834.9|4832.1|4835.1|4832.3|4834.9|4832.1|1
1609358580000|2020-12-30 20:03:00|4835.1|4832.3|4834.9|4832.1|4835.1|4832.3|4834.9|4832.1|8
1609358600000|2020-12-30 20:03:20|4835.9|4833.1|4835.3|4832.5|4835.9|4833.1|4835.1|4832.3|35
1609358620000|2020-12-30 20:03:40|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|0
1609358630000|2020-12-30 20:03:50|4834.3|4831.5|4834.9|4832.1|4834.9|4832.1|4834.3|4831.5|22
1609358640000|2020-12-30 20:04:00|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|12
1609358650000|2020-12-30 20:04:10|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|0
1609358660000|2020-12-30 20:04:20|4834.9|4832.1|4834.3|4831.5|4834.9|4832.1|4834.3|4831.5|6
1609358670000|2020-12-30 20:04:30|4834.9|4832.1|4834.3|4831.5|4834.9|4832.1|4834.1|4831.3|5
1609358700000|2020-12-30 20:05:00|||||||||2
1609358710000|2020-12-30 20:05:10|4833.3|4830.5|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|20
1609358720000|2020-12-30 20:05:20|4833.3|4830.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|23
1609358730000|2020-12-30 20:05:30|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|0
1609358740000|2020-12-30 20:05:40|4834.3|4831.5|4834.1|4831.3|4834.3|4831.5|4834.1|4831.3|0
1609358750000|2020-12-30 20:05:50|4833.9|4831.1|4834.3|4831.5|4834.9|4832.1|4833.9|4831.1|24
1609358760000|2020-12-30 20:06:00|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4834.9|4832.1|8
1609358770000|2020-12-30 20:06:10|4835.6|4832.8|4836.1|4833.3|4836.1|4833.3|4835.6|4832.8|10
1609358780000|2020-12-30 20:06:20|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|10
1609358790000|2020-12-30 20:06:30|||||||||3
1609358800000|2020-12-30 20:06:40|||||||||2
1609358810000|2020-12-30 20:06:50|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|21
1609358820000|2020-12-30 20:07:00|4836.3|4833.5|4836.1|4833.3|4836.6|4833.8|4836.1|4833.3|5
1609358830000|2020-12-30 20:07:10|||||||||1
1609358840000|2020-12-30 20:07:20|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|2
1609358850000|2020-12-30 20:07:30|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|1
1609358860000|2020-12-30 20:07:40|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|0
1609358870000|2020-12-30 20:07:50|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|4
1609358880000|2020-12-30 20:08:00|4836.3|4833.5|4836.9|4834.1|4836.9|4834.1|4836.3|4833.5|3
1609358890000|2020-12-30 20:08:10|4837.1|4834.3|4836.9|4834.1|4837.3|4834.5|4836.3|4833.5|9
1609358900000|2020-12-30 20:08:20|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|1
1609358910000|2020-12-30 20:08:30|4837.3|4834.5|4837.1|4834.3|4837.3|4834.5|4837.1|4834.3|2
1609358920000|2020-12-30 20:08:40|4837.7|4834.9|4838.6|4835.8|4838.9|4836.1|4837.7|4834.9|43
1609358930000|2020-12-30 20:08:50|4838.9|4836.1|4839.1|4836.3|4839.1|4836.3|4838.6|4835.8|3
1609358940000|2020-12-30 20:09:00|4838.9|4836.1|4839.1|4836.3|4839.1|4836.3|4838.9|4836.1|1
1609358950000|2020-12-30 20:09:10|4838.9|4836.1|4839.1|4836.3|4839.1|4836.3|4838.9|4836.1|0
1609358960000|2020-12-30 20:09:20|4839.3|4836.5|4839.9|4837.1|4839.9|4837.1|4839.3|4836.5|23
1609358970000|2020-12-30 20:09:30|4840.1|4837.3|4841.1|4838.3|4841.1|4838.3|4840.1|4837.3|46
1609358980000|2020-12-30 20:09:40|4840.9|4838.1|4840.3|4837.5|4840.9|4838.1|4840.1|4837.3|9
1609358990000|2020-12-30 20:09:50|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|3
1609359000000|2020-12-30 20:10:00|4840.3|4837.5|4840.1|4837.3|4840.3|4837.5|4840.1|4837.3|2
1609359010000|2020-12-30 20:10:10|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|4
1609359020000|2020-12-30 20:10:20|4840.1|4837.3|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|9
1609359040000|2020-12-30 20:10:40|4840.1|4837.3|4840.1|4837.3|4840.3|4837.5|4840.1|4837.3|2
1609359050000|2020-12-30 20:10:50|4840.3|4837.5|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|25
1609359060000|2020-12-30 20:11:00|4839.1|4836.3|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|0
1609359070000|2020-12-30 20:11:10|4839.3|4836.5|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|0
1609359080000|2020-12-30 20:11:20|||||||||1
1609359090000|2020-12-30 20:11:30|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|0
1609359100000|2020-12-30 20:11:40|||||||||1
1609359110000|2020-12-30 20:11:50|||||||||1
1609359120000|2020-12-30 20:12:00|4839.1|4836.3|4838.3|4835.5|4839.1|4836.3|4838.1|4835.3|12
1609359130000|2020-12-30 20:12:10|4838.1|4835.3|4837.3|4834.5|4838.1|4835.3|4837.3|4834.5|16
1609359140000|2020-12-30 20:12:20|4837.1|4834.3|4837.1|4834.3|4837.3|4834.5|4837.1|4834.3|0
1609359150000|2020-12-30 20:12:30|4836.5|4833.7|4837.1|4834.3|4837.1|4834.3|4836.3|4833.5|12
1609359160000|2020-12-30 20:12:40|4837.3|4834.5|4837.9|4835.1|4838.1|4835.3|4837.3|4834.5|12
1609359170000|2020-12-30 20:12:50|4838.1|4835.3|4837.1|4834.3|4838.1|4835.3|4837.1|4834.3|4
1609359180000|2020-12-30 20:13:00|4836.9|4834.1|4835.1|4832.3|4836.9|4834.1|4834.8|4832|51
1609359190000|2020-12-30 20:13:10|4834.9|4832.1|4835.3|4832.5|4835.3|4832.5|4834.6|4831.8|17
1609359200000|2020-12-30 20:13:20|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|5
1609359220000|2020-12-30 20:13:40|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1609359230000|2020-12-30 20:13:50|||||||||1
1609359260000|2020-12-30 20:14:20|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359270000|2020-12-30 20:14:30|||||||||2
1609359280000|2020-12-30 20:14:40|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|4
1609359290000|2020-12-30 20:14:50|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359300000|2020-12-30 20:15:00|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|1
1609359310000|2020-12-30 20:15:10|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359320000|2020-12-30 20:15:20|4836.6|4833.8|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|15
1609359350000|2020-12-30 20:15:50|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359360000|2020-12-30 20:16:00|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4835.3|4832.5|22
1609359370000|2020-12-30 20:16:10|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|0
1609359380000|2020-12-30 20:16:20|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|2
1609359400000|2020-12-30 20:16:40|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359410000|2020-12-30 20:16:50|4836.6|4833.8|4837.3|4834.5|4837.3|4834.5|4836.6|4833.8|7
1609359420000|2020-12-30 20:17:00|||||||||1
1609359430000|2020-12-30 20:17:10|4837.1|4834.3|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|3
1609359440000|2020-12-30 20:17:20|||||||||2
1609359470000|2020-12-30 20:17:50|||||||||1
1609359480000|2020-12-30 20:18:00|4836.8|4834|4837.3|4834.5|4837.3|4834.5|4836.8|4834|3
1609359490000|2020-12-30 20:18:10|4836.3|4833.5|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|3
1609359500000|2020-12-30 20:18:20|4837.1|4834.3|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|6
1609359540000|2020-12-30 20:19:00|4836.1|4833.3|4835.9|4833.1|4836.1|4833.3|4835.3|4832.5|7
1609359550000|2020-12-30 20:19:10|4835.3|4832.5|4835.9|4833.1|4835.9|4833.1|4835.3|4832.5|10
1609359560000|2020-12-30 20:19:20|4835.3|4832.5|4836.1|4833.3|4836.3|4833.5|4835.3|4832.5|2
1609359570000|2020-12-30 20:19:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4835.9|4833.1|2
1609359580000|2020-12-30 20:19:40|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359590000|2020-12-30 20:19:50|4836.1|4833.3|4835.3|4832.5|4836.1|4833.3|4835.3|4832.5|10
1609359600000|2020-12-30 20:20:00|4835.6|4832.8|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|8
1609359610000|2020-12-30 20:20:10|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|0
1609359620000|2020-12-30 20:20:20|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.3|4832.5|6
1609359630000|2020-12-30 20:20:30|4836.1|4833.3|4835.9|4833.1|4836.1|4833.3|4835.9|4833.1|1
1609359640000|2020-12-30 20:20:40|4835.3|4832.5|4835.9|4833.1|4836.1|4833.3|4835.3|4832.5|2
1609359650000|2020-12-30 20:20:50|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|3
1609359660000|2020-12-30 20:21:00|4836.9|4834.1|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|9
1609359670000|2020-12-30 20:21:10|||||||||5
1609359680000|2020-12-30 20:21:20|4837.1|4834.3|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|4
1609359690000|2020-12-30 20:21:30|4836.6|4833.8|4838.1|4835.3|4839.3|4836.5|4836.3|4833.5|55
1609359700000|2020-12-30 20:21:40|4838.3|4835.5|4837.3|4834.5|4838.3|4835.5|4837.3|4834.5|12
1609359710000|2020-12-30 20:21:50|||||||||3
1609359740000|2020-12-30 20:22:20|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|0
1609359750000|2020-12-30 20:22:30|4836.9|4834.1|4837.1|4834.3|4837.3|4834.5|4836.9|4834.1|2
1609359760000|2020-12-30 20:22:40|4837.3|4834.5|4837.1|4834.3|4837.3|4834.5|4837.1|4834.3|0
1609359770000|2020-12-30 20:22:50|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|0
1609359780000|2020-12-30 20:23:00|4837.1|4834.3|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|11
1609359790000|2020-12-30 20:23:10|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359800000|2020-12-30 20:23:20|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|0
1609359810000|2020-12-30 20:23:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609359820000|2020-12-30 20:23:40|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|2
1609359830000|2020-12-30 20:23:50|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|2
1609359840000|2020-12-30 20:24:00|4836.9|4834.1|4836.3|4833.5|4836.9|4834.1|4836.3|4833.5|7
1609359860000|2020-12-30 20:24:20|||||||||1
1609359880000|2020-12-30 20:24:40|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|1
1609359890000|2020-12-30 20:24:50|||||||||1
1609359900000|2020-12-30 20:25:00|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|11
1609359910000|2020-12-30 20:25:10|||||||||3
1609359920000|2020-12-30 20:25:20|||||||||1
1609359930000|2020-12-30 20:25:30|4837.1|4834.3|4837.3|4834.5|4837.3|4834.5|4837.1|4834.3|10
1609359940000|2020-12-30 20:25:40|||||||||1
1609359980000|2020-12-30 20:26:20|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|14
1609359990000|2020-12-30 20:26:30|||||||||1
1609360000000|2020-12-30 20:26:40|4837.7|4834.9|4837.3|4834.5|4837.7|4834.9|4837.3|4834.5|14
1609360010000|2020-12-30 20:26:50|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|2
1609360020000|2020-12-30 20:27:00|4838.1|4835.3|4839.3|4836.5|4839.3|4836.5|4838.1|4835.3|5
1609360030000|2020-12-30 20:27:10|||||||||1
1609360040000|2020-12-30 20:27:20|||||||||1
1609360050000|2020-12-30 20:27:30|||||||||1
1609360060000|2020-12-30 20:27:40|4839.1|4836.3|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|1
1609360070000|2020-12-30 20:27:50|4839.1|4836.3|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|3
1609360080000|2020-12-30 20:28:00|4838.6|4835.8|4839.3|4836.5|4839.3|4836.5|4838.6|4835.8|8
1609360090000|2020-12-30 20:28:10|4839.6|4836.8|4839.3|4836.5|4839.6|4836.8|4839.3|4836.5|6
1609360100000|2020-12-30 20:28:20|||||||||3
1609360120000|2020-12-30 20:28:40|||||||||2
1609360130000|2020-12-30 20:28:50|4840.1|4837.3|4839.3|4836.5|4840.1|4837.3|4839.3|4836.5|40
1609360160000|2020-12-30 20:29:20|||||||||2
1609360170000|2020-12-30 20:29:30|4838.3|4835.5|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|23
1609360180000|2020-12-30 20:29:40|||||||||12
1609360200000|2020-12-30 20:30:00|4840.1|4837.3|4840.3|4837.5|4840.3|4837.5|4839.8|4837|25
1609360210000|2020-12-30 20:30:10|||||||||7
1609360220000|2020-12-30 20:30:20|4840.5|4837.7|4840.3|4837.5|4841.1|4838.3|4840.3|4837.5|12
1609360250000|2020-12-30 20:30:50|||||||||2
1609360260000|2020-12-30 20:31:00|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|3
1609360270000|2020-12-30 20:31:10|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|0
1609360280000|2020-12-30 20:31:20|4840.9|4838.1|4840.3|4837.5|4840.9|4838.1|4840.3|4837.5|6
1609360290000|2020-12-30 20:31:30|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|1
1609360300000|2020-12-30 20:31:40|4839.9|4837.1|4840.1|4837.3|4840.1|4837.3|4839.6|4836.8|6
1609360320000|2020-12-30 20:32:00|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|0
1609360330000|2020-12-30 20:32:10|4840.1|4837.3|4839.3|4836.5|4840.1|4837.3|4839.3|4836.5|9
1609360340000|2020-12-30 20:32:20|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|5
1609360380000|2020-12-30 20:33:00|4838.9|4836.1|4839.1|4836.3|4839.1|4836.3|4838.9|4836.1|9
1609360390000|2020-12-30 20:33:10|4838.8|4836|4839.1|4836.3|4839.3|4836.5|4838.3|4835.5|32
1609360400000|2020-12-30 20:33:20|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|3
1609360410000|2020-12-30 20:33:30|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4838.8|4836|8
1609360440000|2020-12-30 20:34:00|4838.9|4836.1|4839.1|4836.3|4839.3|4836.5|4838.9|4836.1|1
1609360480000|2020-12-30 20:34:40|4839.3|4836.5|4839.9|4837.1|4840.1|4837.3|4839.3|4836.5|10
1609360490000|2020-12-30 20:34:50|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|3
1609360500000|2020-12-30 20:35:00|||||||||1
1609360510000|2020-12-30 20:35:10|4839.1|4836.3|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|0
1609360520000|2020-12-30 20:35:20|4839.3|4836.5|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|0
1609360530000|2020-12-30 20:35:30|4839.3|4836.5|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|0
1609360540000|2020-12-30 20:35:40|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|0
1609360550000|2020-12-30 20:35:50|4839.1|4836.3|4839.3|4836.5|4839.9|4837.1|4839.1|4836.3|21
1609360560000|2020-12-30 20:36:00|4839.9|4837.1|4839.1|4836.3|4839.9|4837.1|4838.9|4836.1|46
1609360570000|2020-12-30 20:36:10|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|20
1609360580000|2020-12-30 20:36:20|4839.1|4836.3|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|3
1609360590000|2020-12-30 20:36:30|4838.9|4836.1|4838.3|4835.5|4838.9|4836.1|4838.3|4835.5|11
1609360610000|2020-12-30 20:36:50|4838.1|4835.3|4838.1|4835.3|4838.3|4835.5|4838.1|4835.3|0
1609360620000|2020-12-30 20:37:00|4837.9|4835.1|4838.1|4835.3|4838.3|4835.5|4837.9|4835.1|0
1609360630000|2020-12-30 20:37:10|4838.3|4835.5|4838.1|4835.3|4838.3|4835.5|4838.1|4835.3|1
1609360640000|2020-12-30 20:37:20|4837.8|4835|4836.9|4834.1|4837.8|4835|4836.3|4833.5|107
1609360650000|2020-12-30 20:37:30|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4835.9|4833.1|2
1609360660000|2020-12-30 20:37:40|4835.9|4833.1|4835.9|4833.1|4836.1|4833.3|4835.9|4833.1|2
1609360670000|2020-12-30 20:37:50|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|10
1609360680000|2020-12-30 20:38:00|4835.9|4833.1|4836.1|4833.3|4836.1|4833.3|4835.9|4833.1|0
1609360690000|2020-12-30 20:38:10|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1609360700000|2020-12-30 20:38:20|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|12
1609360710000|2020-12-30 20:38:30|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|0
1609360720000|2020-12-30 20:38:40|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609360730000|2020-12-30 20:38:50|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4835.9|4833.1|0
1609360740000|2020-12-30 20:39:00|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1609360760000|2020-12-30 20:39:20|||||||||3
1609360790000|2020-12-30 20:39:50|4836.6|4833.8|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|10
1609360800000|2020-12-30 20:40:00|||||||||1
1609360810000|2020-12-30 20:40:10|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|0
1609360820000|2020-12-30 20:40:20|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|0
1609360830000|2020-12-30 20:40:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4
1609360860000|2020-12-30 20:41:00|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|1
1609360870000|2020-12-30 20:41:10|4836.3|4833.5|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|2
1609360880000|2020-12-30 20:41:20|4835.9|4833.1|4835.1|4832.3|4835.9|4833.1|4834.3|4831.5|83
1609360890000|2020-12-30 20:41:30|4834.6|4831.8|4834.9|4832.1|4835.1|4832.3|4834.3|4831.5|8
1609360900000|2020-12-30 20:41:40|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|3
1609360910000|2020-12-30 20:41:50|||||||||1
1609360920000|2020-12-30 20:42:00|4835.9|4833.1|4835.6|4832.8|4835.9|4833.1|4835.3|4832.5|10
1609360930000|2020-12-30 20:42:10|4835.9|4833.1|4835.3|4832.5|4835.9|4833.1|4835.1|4832.3|0
1609360940000|2020-12-30 20:42:20|4835.1|4832.3|4835.1|4832.3|4835.3|4832.5|4835.1|4832.3|0
1609360950000|2020-12-30 20:42:30|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|1
1609360960000|2020-12-30 20:42:40|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4
1609360970000|2020-12-30 20:42:50|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|0
1609360980000|2020-12-30 20:43:00|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|3
1609360990000|2020-12-30 20:43:10|4835.6|4832.8|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|6
1609361000000|2020-12-30 20:43:20|4835.9|4833.1|4836.1|4833.3|4836.1|4833.3|4835.9|4833.1|0
1609361010000|2020-12-30 20:43:30|4835.9|4833.1|4836.1|4833.3|4836.1|4833.3|4835.9|4833.1|0
1609361020000|2020-12-30 20:43:40|4835.9|4833.1|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|180
1609361030000|2020-12-30 20:43:50|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4836.1|4833.3|2
1609361040000|2020-12-30 20:44:00|4835.9|4833.1|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|7
1609361050000|2020-12-30 20:44:10|4835.9|4833.1|4835.6|4832.8|4835.9|4833.1|4835.3|4832.5|0
1609361060000|2020-12-30 20:44:20|4835.3|4832.5|4835.3|4832.5|4835.6|4832.8|4835.3|4832.5|5
1609361070000|2020-12-30 20:44:30|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609361100000|2020-12-30 20:45:00|||||||||3
1609361110000|2020-12-30 20:45:10|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|22
1609361130000|2020-12-30 20:45:30|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.1|4831.3|5
1609361140000|2020-12-30 20:45:40|4834.9|4832.1|4834.3|4831.5|4834.9|4832.1|4834.3|4831.5|11
1609361170000|2020-12-30 20:46:10|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|2
1609361180000|2020-12-30 20:46:20|||||||||4
1609361190000|2020-12-30 20:46:30|||||||||2
1609361200000|2020-12-30 20:46:40|||||||||1
1609361210000|2020-12-30 20:46:50|||||||||1
1609361220000|2020-12-30 20:47:00|||||||||2
1609361230000|2020-12-30 20:47:10|||||||||11
1609361240000|2020-12-30 20:47:20|4834.1|4831.3|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|1
1609361250000|2020-12-30 20:47:30|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|0
1609361260000|2020-12-30 20:47:40|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|2
1609361270000|2020-12-30 20:47:50|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|0
1609361280000|2020-12-30 20:48:00|4834.1|4831.3|4834.9|4832.1|4834.9|4832.1|4834.1|4831.3|26
1609361290000|2020-12-30 20:48:10|4835.1|4832.3|4835.3|4832.5|4835.9|4833.1|4835.1|4832.3|13
1609361320000|2020-12-30 20:48:40|||||||||1
1609361330000|2020-12-30 20:48:50|4835.1|4832.3|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|4
1609361340000|2020-12-30 20:49:00|||||||||2
1609361350000|2020-12-30 20:49:10|4834.6|4831.8|4833.9|4831.1|4834.9|4832.1|4833.3|4830.5|34
1609361360000|2020-12-30 20:49:20|4833.3|4830.5|4832.9|4830.1|4834.1|4831.3|4832.9|4830.1|25
1609361370000|2020-12-30 20:49:30|4833.1|4830.3|4832.9|4830.1|4833.1|4830.3|4832.9|4830.1|0
1609361380000|2020-12-30 20:49:40|4833.1|4830.3|4832.9|4830.1|4833.1|4830.3|4832.9|4830.1|10
1609361390000|2020-12-30 20:49:50|4833.1|4830.3|4832.3|4829.5|4833.1|4830.3|4831.9|4829.1|9
1609361400000|2020-12-30 20:50:00|4832.9|4830.1|4834.3|4831.5|4834.9|4832.1|4832.9|4830.1|57
1609361410000|2020-12-30 20:50:10|4834.1|4831.3|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|0
1609361420000|2020-12-30 20:50:20|||||||||2
1609361430000|2020-12-30 20:50:30|4833.3|4830.5|4833.9|4831.1|4833.9|4831.1|4833.3|4830.5|21
1609361440000|2020-12-30 20:50:40|||||||||3
1609361450000|2020-12-30 20:50:50|4834.1|4831.3|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|0
1609361460000|2020-12-30 20:51:00|4833.3|4830.5|4833.9|4831.1|4833.9|4831.1|4833.3|4830.5|7
1609361470000|2020-12-30 20:51:10|4833.3|4830.5|4832.1|4829.3|4833.3|4830.5|4831.9|4829.1|35
1609361480000|2020-12-30 20:51:20|4831.9|4829.1|4832.1|4829.3|4832.1|4829.3|4831.3|4828.5|35
1609361490000|2020-12-30 20:51:30|4832.3|4829.5|4831.9|4829.1|4832.3|4829.5|4831.9|4829.1|1
1609361500000|2020-12-30 20:51:40|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|8
1609361510000|2020-12-30 20:51:50|4832.3|4829.5|4832.1|4829.3|4832.3|4829.5|4831.9|4829.1|3
1609361520000|2020-12-30 20:52:00|4832.3|4829.5|4832.1|4829.3|4832.3|4829.5|4832.1|4829.3|6
1609361540000|2020-12-30 20:52:20|4832.3|4829.5|4833.1|4830.3|4833.3|4830.5|4832.3|4829.5|24
1609361550000|2020-12-30 20:52:30|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|1
1609361560000|2020-12-30 20:52:40|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|3
1609361570000|2020-12-30 20:52:50|4833.3|4830.5|4833.3|4830.5|4833.9|4831.1|4833.1|4830.3|38
1609361580000|2020-12-30 20:53:00|4833.9|4831.1|4834.1|4831.3|4834.3|4831.5|4833.3|4830.5|25
1609361590000|2020-12-30 20:53:10|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|0
1609361600000|2020-12-30 20:53:20|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|0
1609361630000|2020-12-30 20:53:50|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|31
1609361640000|2020-12-30 20:54:00|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|0
1609361650000|2020-12-30 20:54:10|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|4
1609361660000|2020-12-30 20:54:20|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|3
1609361670000|2020-12-30 20:54:30|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|0
1609361680000|2020-12-30 20:54:40|||||||||5
1609361690000|2020-12-30 20:54:50|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|0
1609361700000|2020-12-30 20:55:00|4833.9|4831.1|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|0
1609361710000|2020-12-30 20:55:10|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4832.9|4830.1|16
1609361720000|2020-12-30 20:55:20|4832.9|4830.1|4833.3|4830.5|4833.3|4830.5|4832.9|4830.1|0
1609361730000|2020-12-30 20:55:30|4833.1|4830.3|4832.9|4830.1|4833.3|4830.5|4832.9|4830.1|0
1609361740000|2020-12-30 20:55:40|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|0
1609361760000|2020-12-30 20:56:00|4833.9|4831.1|4833.3|4830.5|4833.9|4831.1|4833.3|4830.5|23
1609361790000|2020-12-30 20:56:30|||||||||2
1609361800000|2020-12-30 20:56:40|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|0
1609361810000|2020-12-30 20:56:50|4832.6|4829.8|4832.3|4829.5|4832.6|4829.8|4831.9|4829.1|10
1609361820000|2020-12-30 20:57:00|4832.9|4830.1|4832.9|4830.1|4833.3|4830.5|4832.9|4830.1|5
1609361830000|2020-12-30 20:57:10|4832.3|4829.5|4832.3|4829.5|4832.9|4830.1|4832.1|4829.3|6
1609361840000|2020-12-30 20:57:20|4832.1|4829.3|4832.1|4829.3|4832.3|4829.5|4832.1|4829.3|0
1609361850000|2020-12-30 20:57:30|4832.3|4829.5|4832.1|4829.3|4832.3|4829.5|4831.9|4829.1|1
1609361860000|2020-12-30 20:57:40|4831.5|4828.7|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|31
1609361890000|2020-12-30 20:58:10|4832.1|4829.3|4832.1|4829.3|4832.3|4829.5|4831.9|4829.1|3
1609361900000|2020-12-30 20:58:20|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|8
1609361910000|2020-12-30 20:58:30|4832.9|4830.1|4834.3|4831.5|4834.3|4831.5|4832.9|4830.1|21
1609361920000|2020-12-30 20:58:40|4834.6|4831.8|4833.3|4830.5|4834.9|4832.1|4832.9|4830.1|27
1609361940000|2020-12-30 20:59:00|4834.1|4831.3|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|17
1609361950000|2020-12-30 20:59:10|4833|4830.2|4830.9|4828.1|4833|4830.2|4830.9|4828.1|46
1609361960000|2020-12-30 20:59:20|4831.1|4828.3|4830.3|4827.5|4831.1|4828.3|4830.1|4827.3|25
1609361970000|2020-12-30 20:59:30|4830.9|4828.1|4830.9|4828.1|4830.9|4828.1|4829.9|4827.1|32
1609361980000|2020-12-30 20:59:40|4831.1|4828.3|4830.9|4828.1|4831.1|4828.3|4830.9|4828.1|169
1609361990000|2020-12-30 20:59:50|4831.1|4828.3|4831.1|4828.3|4831.3|4828.5|4830.9|4828.1|4
1609362000000|2020-12-30 21:00:00|4831.3|4828.5|4833.1|4830.3|4834.3|4831.5|4831.3|4828.5|90
1609362010000|2020-12-30 21:00:10|4833.3|4830.5|4831.3|4828.5|4833.3|4830.5|4831.3|4828.5|44
1609362020000|2020-12-30 21:00:20|4831.9|4829.1|4831.9|4829.1|4831.9|4829.1|4831.3|4828.5|11
1609362030000|2020-12-30 21:00:30|4831.6|4828.8|4832.1|4829.3|4832.1|4829.3|4831.6|4828.8|9
1609362040000|2020-12-30 21:00:40|4830.7|4827.9|4829.9|4827.1|4830.7|4827.9|4829.9|4827.1|26
1609362050000|2020-12-30 21:00:50|4830.1|4827.3|4829.1|4826.3|4830.1|4827.3|4828.9|4826.1|25
1609362060000|2020-12-30 21:01:00|4829.9|4827.1|4829.9|4827.1|4829.9|4827.1|4829.9|4827.1|12
1609362070000|2020-12-30 21:01:10|4830.1|4827.3|4830.9|4828.1|4830.9|4828.1|4829.9|4827.1|13
1609362080000|2020-12-30 21:01:20|4830.1|4827.3|4830.4|4827.6|4830.9|4828.1|4830.1|4827.3|11
1609362090000|2020-12-30 21:01:30|4830.7|4827.9|4830.4|4827.6|4830.7|4827.9|4830.1|4827.3|1
1609362100000|2020-12-30 21:01:40|4830.1|4827.3|4830.1|4827.3|4830.9|4828.1|4830.1|4827.3|6
1609362110000|2020-12-30 21:01:50|4830.3|4827.5|4830.3|4827.5|4830.6|4827.8|4830.1|4827.3|3
1609362120000|2020-12-30 21:02:00|4830.9|4828.1|4832.3|4829.5|4832.3|4829.5|4830.9|4828.1|19
1609362130000|2020-12-30 21:02:10|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|6
1609362140000|2020-12-30 21:02:20|4831.9|4829.1|4832.1|4829.3|4832.1|4829.3|4831.9|4829.1|0
1609362160000|2020-12-30 21:02:40|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|0
1609362170000|2020-12-30 21:02:50|4832.1|4829.3|4832.1|4829.3|4832.3|4829.5|4832.1|4829.3|1
1609362180000|2020-12-30 21:03:00|4832.3|4829.5|4833.3|4830.5|4833.6|4830.8|4832.1|4829.3|23
1609362190000|2020-12-30 21:03:10|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609362200000|2020-12-30 21:03:20|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609362210000|2020-12-30 21:03:30|4833.1|4830.3|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|0
1609362220000|2020-12-30 21:03:40|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|0
1609362230000|2020-12-30 21:03:50|||||||||7
1609362240000|2020-12-30 21:04:00|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|2
1609362270000|2020-12-30 21:04:30|||||||||1
1609362290000|2020-12-30 21:04:50|4833.6|4830.8|4834.3|4831.5|4834.3|4831.5|4833.6|4830.8|8
1609362300000|2020-12-30 21:05:00|||||||||2
1609362310000|2020-12-30 21:05:10|||||||||4
1609362320000|2020-12-30 21:05:20|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|4834.6|4831.8|5
1609362330000|2020-12-30 21:05:30|4834.3|4831.5|4834.3|4831.5|4834.6|4831.8|4834.3|4831.5|2
1609362340000|2020-12-30 21:05:40|4834.6|4831.8|4834.9|4832.1|4834.9|4832.1|4834.6|4831.8|0
1609362360000|2020-12-30 21:06:00|||||||||9
1609362380000|2020-12-30 21:06:20|4835.3|4832.5|4835.3|4832.5|4835.6|4832.8|4835.3|4832.5|15
1609362390000|2020-12-30 21:06:30|||||||||4
1609362400000|2020-12-30 21:06:40|4835.6|4832.8|4835.3|4832.5|4835.9|4833.1|4835.3|4832.5|12
1609362410000|2020-12-30 21:06:50|||||||||9
1609362420000|2020-12-30 21:07:00|||||||||5
1609362430000|2020-12-30 21:07:10|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|12
1609362440000|2020-12-30 21:07:20|||||||||7
1609362470000|2020-12-30 21:07:50|4835.6|4832.8|4836.1|4833.3|4836.3|4833.5|4835.6|4832.8|13
1609362480000|2020-12-30 21:08:00|4835.3|4832.5|4835.3|4832.5|4835.9|4833.1|4835.3|4832.5|12
1609362490000|2020-12-30 21:08:10|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|0
1609362510000|2020-12-30 21:08:30|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609362520000|2020-12-30 21:08:40|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|0
1609362540000|2020-12-30 21:09:00|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|4834.9|4832.1|8
1609362550000|2020-12-30 21:09:10|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4834.9|4832.1|0
1609362560000|2020-12-30 21:09:20|4834.9|4832.1|4835.1|4832.3|4835.3|4832.5|4834.9|4832.1|0
1609362570000|2020-12-30 21:09:30|4835.3|4832.5|4835.1|4832.3|4835.3|4832.5|4835.1|4832.3|18
1609362580000|2020-12-30 21:09:40|4834.9|4832.1|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|19
1609362600000|2020-12-30 21:10:00|4834.1|4831.3|4834.1|4831.3|4834.3|4831.5|4833.9|4831.1|1
1609362610000|2020-12-30 21:10:10|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|0
1609362620000|2020-12-30 21:10:20|||||||||6
1609362630000|2020-12-30 21:10:30|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|0
1609362640000|2020-12-30 21:10:40|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4833.9|4831.1|1
1609362650000|2020-12-30 21:10:50|||||||||1
1609362670000|2020-12-30 21:11:10|||||||||2
1609362690000|2020-12-30 21:11:30|4834.6|4831.8|4835.1|4832.3|4835.1|4832.3|4834.3|4831.5|16
1609362700000|2020-12-30 21:11:40|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|0
1609362710000|2020-12-30 21:11:50|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609362740000|2020-12-30 21:12:20|||||||||241
1609362760000|2020-12-30 21:12:40|||||||||101
1609362770000|2020-12-30 21:12:50|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4834.8|4832|4
1609362780000|2020-12-30 21:13:00|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609362790000|2020-12-30 21:13:10|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|2
1609362800000|2020-12-30 21:13:20|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609362810000|2020-12-30 21:13:30|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|0
1609362820000|2020-12-30 21:13:40|4835.3|4832.5|4834.9|4832.1|4835.3|4832.5|4834.9|4832.1|3
1609362850000|2020-12-30 21:14:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|3
1609362860000|2020-12-30 21:14:20|4834.1|4831.3|4834.1|4831.3|4834.3|4831.5|4834.1|4831.3|0
1609362870000|2020-12-30 21:14:30|4834.3|4831.5|4834.3|4831.5|4834.6|4831.8|4834.3|4831.5|12
1609362880000|2020-12-30 21:14:40|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|0
1609362890000|2020-12-30 21:14:50|4834.1|4831.3|4833.9|4831.1|4834.1|4831.3|4833.9|4831.1|0
1609362900000|2020-12-30 21:15:00|4834.1|4831.3|4833.1|4830.3|4834.1|4831.3|4833.1|4830.3|13
1609362910000|2020-12-30 21:15:10|4833.3|4830.5|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|5
1609362920000|2020-12-30 21:15:20|4833.9|4831.1|4833.3|4830.5|4833.9|4831.1|4833.3|4830.5|0
1609362930000|2020-12-30 21:15:30|||||||||1
1609362940000|2020-12-30 21:15:40|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609362950000|2020-12-30 21:15:50|||||||||1
1609362990000|2020-12-30 21:16:30|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4831.9|4829.1|3
1609363020000|2020-12-30 21:17:00|4832.3|4829.5|4832.3|4829.5|4832.9|4830.1|4832.3|4829.5|10
1609363030000|2020-12-30 21:17:10|||||||||1
1609363040000|2020-12-30 21:17:20|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|3
1609363050000|2020-12-30 21:17:30|4831.9|4829.1|4831.9|4829.1|4831.9|4829.1|4831.9|4829.1|2
1609363080000|2020-12-30 21:18:00|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|1
1609363120000|2020-12-30 21:18:40|4831.3|4828.5|4831.9|4829.1|4831.9|4829.1|4831.3|4828.5|5
1609363130000|2020-12-30 21:18:50|||||||||3
1609363140000|2020-12-30 21:19:00|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|4832.1|4829.3|1
1609363170000|2020-12-30 21:19:30|4831.5|4828.7|4831.3|4828.5|4831.9|4829.1|4831.3|4828.5|9
1609363180000|2020-12-30 21:19:40|4831.1|4828.3|4832.3|4829.5|4832.3|4829.5|4831.1|4828.3|9
1609363200000|2020-12-30 21:20:00|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4832.3|4829.5|5
1609363220000|2020-12-30 21:20:20|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|0
1609363230000|2020-12-30 21:20:30|||||||||2
1609363250000|2020-12-30 21:20:50|||||||||1
1609363280000|2020-12-30 21:21:20|||||||||1
1609363290000|2020-12-30 21:21:30|||||||||2
1609363310000|2020-12-30 21:21:50|||||||||1
1609363340000|2020-12-30 21:22:20|||||||||3
1609363350000|2020-12-30 21:22:30|4833.1|4830.3|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|1
1609363360000|2020-12-30 21:22:40|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609363380000|2020-12-30 21:23:00|4833.6|4830.8|4833.9|4831.1|4833.9|4831.1|4833.6|4830.8|6
1609363390000|2020-12-30 21:23:10|||||||||1
1609363400000|2020-12-30 21:23:20|4833.6|4830.8|4832.9|4830.1|4833.6|4830.8|4832.9|4830.1|18
1609363410000|2020-12-30 21:23:30|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|0
1609363420000|2020-12-30 21:23:40|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|1
1609363430000|2020-12-30 21:23:50|||||||||2
1609363460000|2020-12-30 21:24:20|||||||||4
1609363480000|2020-12-30 21:24:40|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|0
1609363500000|2020-12-30 21:25:00|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|15
1609363540000|2020-12-30 21:25:40|4834.9|4832.1|4834.3|4831.5|4834.9|4832.1|4834.3|4831.5|28
1609363550000|2020-12-30 21:25:50|4834.1|4831.3|4834.1|4831.3|4834.6|4831.8|4834.1|4831.3|1
1609363560000|2020-12-30 21:26:00|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|4833.9|4831.1|9
1609363570000|2020-12-30 21:26:10|||||||||2
1609363610000|2020-12-30 21:26:50|4833.3|4830.5|4833.9|4831.1|4833.9|4831.1|4833.3|4830.5|8
1609363670000|2020-12-30 21:27:50|||||||||1
1609363700000|2020-12-30 21:28:20|||||||||1
1609363710000|2020-12-30 21:28:30|||||||||1
1609363720000|2020-12-30 21:28:40|||||||||1
1609363740000|2020-12-30 21:29:00|4833.3|4830.5|4833.1|4830.3|4833.3|4830.5|4833.1|4830.3|10
1609363750000|2020-12-30 21:29:10|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4832.9|4830.1|4
1609363760000|2020-12-30 21:29:20|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|0
1609363770000|2020-12-30 21:29:30|4832.9|4830.1|4833.1|4830.3|4833.1|4830.3|4832.9|4830.1|0
1609363790000|2020-12-30 21:29:50|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1609363800000|2020-12-30 21:30:00|4832.9|4830.1|4833.1|4830.3|4833.3|4830.5|4832.5|4829.7|12
1609363810000|2020-12-30 21:30:10|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1609363820000|2020-12-30 21:30:20|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609363830000|2020-12-30 21:30:30|4833.1|4830.3|4832.9|4830.1|4833.1|4830.3|4832.9|4830.1|0
1609363840000|2020-12-30 21:30:40|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|3
1609363850000|2020-12-30 21:30:50|||||||||9
1609363860000|2020-12-30 21:31:00|4832.9|4830.1|4833.1|4830.3|4833.3|4830.5|4832.9|4830.1|11
1609363870000|2020-12-30 21:31:10|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1609363880000|2020-12-30 21:31:20|4833.9|4831.1|4836.9|4834.1|4836.9|4834.1|4833.9|4831.1|163
1609363890000|2020-12-30 21:31:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|8
1609363910000|2020-12-30 21:31:50|4837.4|4834.6|4837.9|4835.1|4837.9|4835.1|4837.3|4834.5|52
1609363920000|2020-12-30 21:32:00|4837.3|4834.5|4837.9|4835.1|4837.9|4835.1|4837.3|4834.5|13
1609363930000|2020-12-30 21:32:10|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.3|4834.5|6
1609363940000|2020-12-30 21:32:20|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.6|4834.8|1
1609363950000|2020-12-30 21:32:30|4837.3|4834.5|4837.6|4834.8|4837.6|4834.8|4837.3|4834.5|2
1609363960000|2020-12-30 21:32:40|4837.3|4834.5|4836.9|4834.1|4837.9|4835.1|4836.9|4834.1|75
1609363980000|2020-12-30 21:33:00|||||||||9
1609364000000|2020-12-30 21:33:20|||||||||2
1609364010000|2020-12-30 21:33:30|||||||||2
1609364020000|2020-12-30 21:33:40|4836.3|4833.5|4837.9|4835.1|4837.9|4835.1|4835.9|4833.1|55
1609364040000|2020-12-30 21:34:00|||||||||8
1609364090000|2020-12-30 21:34:50|||||||||1
1609364100000|2020-12-30 21:35:00|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|23
1609364110000|2020-12-30 21:35:10|||||||||17
1609364120000|2020-12-30 21:35:20|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.1|4834.3|12
1609364150000|2020-12-30 21:35:50|||||||||1
1609364160000|2020-12-30 21:36:00|||||||||2
1609364180000|2020-12-30 21:36:20|||||||||2
1609364210000|2020-12-30 21:36:50|||||||||1
1609364220000|2020-12-30 21:37:00|||||||||3
1609364240000|2020-12-30 21:37:20|||||||||1
1609364250000|2020-12-30 21:37:30|||||||||1
1609364260000|2020-12-30 21:37:40|||||||||1
1609364270000|2020-12-30 21:37:50|||||||||1
1609364280000|2020-12-30 21:38:00|||||||||10
1609364290000|2020-12-30 21:38:10|4837.3|4834.5|4837.6|4834.8|4837.9|4835.1|4837.3|4834.5|7
1609364300000|2020-12-30 21:38:20|4837.9|4835.1|4837.6|4834.8|4837.9|4835.1|4837.6|4834.8|0
1609364310000|2020-12-30 21:38:30|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|4837.9|4835.1|0
1609364320000|2020-12-30 21:38:40|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.6|4834.8|0
1609364390000|2020-12-30 21:39:50|||||||||1
1609364400000|2020-12-30 21:40:00|4837.6|4834.8|4837.6|4834.8|4837.9|4835.1|4837.6|4834.8|3
1609364420000|2020-12-30 21:40:20|4837.1|4834.3|4837.9|4835.1|4837.9|4835.1|4837.1|4834.3|4
1609364430000|2020-12-30 21:40:30|||||||||1
1609364460000|2020-12-30 21:41:00|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4837.6|4834.8|8
1609364470000|2020-12-30 21:41:10|||||||||3
1609364480000|2020-12-30 21:41:20|||||||||1
1609364490000|2020-12-30 21:41:30|||||||||2
1609364500000|2020-12-30 21:41:40|4837.6|4834.8|4837.4|4834.6|4837.6|4834.8|4837.4|4834.6|8
1609364510000|2020-12-30 21:41:50|4837.1|4834.3|4837.9|4835.1|4837.9|4835.1|4837.1|4834.3|7
1609364540000|2020-12-30 21:42:20|||||||||2
1609364550000|2020-12-30 21:42:30|4837.7|4834.9|4837.9|4835.1|4837.9|4835.1|4837.7|4834.9|7
1609364560000|2020-12-30 21:42:40|||||||||1
1609364570000|2020-12-30 21:42:50|||||||||1
1609364580000|2020-12-30 21:43:00|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|9
1609364620000|2020-12-30 21:43:40|4837.1|4834.3|4836.1|4833.3|4837.9|4835.1|4836.1|4833.3|37
1609364630000|2020-12-30 21:43:50|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|8
1609364680000|2020-12-30 21:44:40|4836.5|4833.7|4836.6|4833.8|4836.9|4834.1|4836.5|4833.7|7
1609364690000|2020-12-30 21:44:50|4836.4|4833.6|4836.1|4833.3|4836.4|4833.6|4836.1|4833.3|0
1609364700000|2020-12-30 21:45:00|4836.6|4833.8|4837.9|4835.1|4837.9|4835.1|4836.6|4833.8|77
1609364710000|2020-12-30 21:45:10|||||||||3
1609364720000|2020-12-30 21:45:20|||||||||4
1609364730000|2020-12-30 21:45:30|||||||||2
1609364740000|2020-12-30 21:45:40|||||||||3
1609364750000|2020-12-30 21:45:50|||||||||2
1609364760000|2020-12-30 21:46:00|||||||||2
1609364800000|2020-12-30 21:46:40|||||||||1
1609364810000|2020-12-30 21:46:50|||||||||2
1609364820000|2020-12-30 21:47:00|4839.1|4837.1|4839.9|4837.1|4839.9|4837.1|4839.1|4837.1|64
1609364830000|2020-12-30 21:47:10|||||||||9
1609364840000|2020-12-30 21:47:20|||||||||4
1609364850000|2020-12-30 21:47:30|4839.6|4836.8|4839.4|4836.6|4839.6|4836.8|4839.1|4836.3|3
1609364860000|2020-12-30 21:47:40|4839.1|4836.3|4839.4|4836.6|4839.4|4836.6|4839.1|4836.3|3
1609364880000|2020-12-30 21:48:00|4839.9|4837.1|4839.4|4836.6|4839.9|4837.1|4839.1|4836.3|6
1609364900000|2020-12-30 21:48:20|4839.6|4836.8|4839.9|4837.1|4839.9|4837.1|4839.6|4836.8|6
1609364930000|2020-12-30 21:48:50|||||||||1
1609364940000|2020-12-30 21:49:00|||||||||2
1609364950000|2020-12-30 21:49:10|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4839.9|4837.1|15
1609364960000|2020-12-30 21:49:20|4839.9|4837.1|4839.9|4837.1|4840.1|4837.3|4839.9|4837.1|0
1609364970000|2020-12-30 21:49:30|4839.3|4836.5|4839.9|4837.1|4840.1|4837.3|4839.3|4836.5|31
1609364980000|2020-12-30 21:49:40|||||||||1
1609364990000|2020-12-30 21:49:50|4840.1|4837.3|4839.9|4837.1|4840.1|4837.3|4839.9|4837.1|7
1609365000000|2020-12-30 21:50:00|4839.3|4836.5|4839.9|4837.1|4840.1|4837.3|4839.3|4836.5|34
1609365020000|2020-12-30 21:50:20|||||||||5
1609365040000|2020-12-30 21:50:40|4839.6|4836.8|4840.1|4837.3|4840.1|4837.3|4839.6|4836.8|7
1609365050000|2020-12-30 21:50:50|4839.9|4837.1|4840.1|4837.3|4840.1|4837.3|4839.9|4837.1|6
1609365060000|2020-12-30 21:51:00|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|4839.9|4837.1|0
1609365070000|2020-12-30 21:51:10|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|3
1609365080000|2020-12-30 21:51:20|4840.3|4837.5|4840.9|4838.1|4840.9|4838.1|4840.3|4837.5|5
1609365090000|2020-12-30 21:51:30|||||||||1
1609365100000|2020-12-30 21:51:40|||||||||2
1609365110000|2020-12-30 21:51:50|||||||||5
1609365120000|2020-12-30 21:52:00|||||||||1
1609365130000|2020-12-30 21:52:10|||||||||3
1609365140000|2020-12-30 21:52:20|||||||||1
1609365160000|2020-12-30 21:52:40|||||||||2
1609365170000|2020-12-30 21:52:50|||||||||6
1609365180000|2020-12-30 21:53:00|||||||||3
1609365200000|2020-12-30 21:53:20|4841.2|4838.4|4841.9|4839.1|4841.9|4839.1|4841.2|4838.4|31
1609365220000|2020-12-30 21:53:40|||||||||17
1609365240000|2020-12-30 21:54:00|4841.3|4838.5|4841.9|4839.1|4841.9|4839.1|4841.3|4838.5|17
1609365250000|2020-12-30 21:54:10|4841.1|4838.3|4841.9|4839.1|4841.9|4839.1|4841.1|4838.3|7
1609365260000|2020-12-30 21:54:20|||||||||8
1609365290000|2020-12-30 21:54:50|||||||||2
1609365300000|2020-12-30 21:55:00|||||||||34
1609365310000|2020-12-30 21:55:10|||||||||7
1609365320000|2020-12-30 21:55:20|||||||||9
1609365330000|2020-12-30 21:55:30|||||||||13
1609365340000|2020-12-30 21:55:40|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|1
1609365350000|2020-12-30 21:55:50|||||||||1
1609365360000|2020-12-30 21:56:00|4841.6|4838.8|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|21
1609365370000|2020-12-30 21:56:10|||||||||2
1609365410000|2020-12-30 21:56:50|||||||||1
1609365420000|2020-12-30 21:57:00|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|8
1609365430000|2020-12-30 21:57:10|4840.9|4838.1|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|17
1609365460000|2020-12-30 21:57:40|4841.3|4838.5|4841.9|4839.1|4841.9|4839.1|4841.3|4838.5|25
1609365470000|2020-12-30 21:57:50|||||||||2
1609365480000|2020-12-30 21:58:00|4841.6|4838.8|4841.4|4838.6|4841.6|4838.8|4841.4|4838.6|7
1609365490000|2020-12-30 21:58:10|4841.1|4838.3|4841.9|4839.1|4841.9|4839.1|4840.9|4838.1|35
1609365500000|2020-12-30 21:58:20|4841.6|4838.8|4837.9|4835.1|4841.6|4838.8|4837.9|4835.1|25
1609365510000|2020-12-30 21:58:30|||||||||2
1609365520000|2020-12-30 21:58:40|||||||||3
1609365530000|2020-12-30 21:58:50|4837.4|4834.6|4836.9|4834.1|4837.4|4834.6|4836.9|4834.1|15
1609365540000|2020-12-30 21:59:00|4837.3|4834.5|4837.1|4834.3|4837.9|4835.1|4836.9|4834.1|12
1609365550000|2020-12-30 21:59:10|||||||||1
1609365560000|2020-12-30 21:59:20|4836.9|4834.1|4837.1|4834.3|4837.1|4834.3|4836.9|4834.1|5
1609365570000|2020-12-30 21:59:30|4836.9|4834.1|4837.1|4834.3|4837.1|4834.3|4836.9|4834.1|6
1609365580000|2020-12-30 21:59:40|4836.9|4834.1|4835.9|4833.1|4836.9|4834.1|4835.9|4833.1|11
1609365590000|2020-12-30 21:59:50|4836.3|4833.5|4836.9|4834.1|4836.9|4834.1|4835.9|4833.1|7
1609369200000|2020-12-30 23:00:00|4838.5|4835.7|4836.8|4834|4838.9|4835.7|4836.5|4833.7|10
1609369210000|2020-12-30 23:00:10|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4836.7|4833.9|16
1609369220000|2020-12-30 23:00:20|4837|4834.2|4836.2|4833.4|4837|4834.2|4835.5|4832.7|17
1609369230000|2020-12-30 23:00:30|4835.5|4832.7|4837.2|4834.4|4837.2|4834.4|4835.5|4832.7|15
1609369240000|2020-12-30 23:00:40|4837.6|4834.8|4840.2|4837.4|4840.2|4837.4|4837.6|4834.8|27
1609369250000|2020-12-30 23:00:50|4840|4837.2|4838.2|4835.4|4840|4837.2|4838.2|4835.4|26
1609369260000|2020-12-30 23:01:00|4837.9|4835.1|4836.7|4833.9|4838.2|4835.4|4836.7|4833.9|10
1609369270000|2020-12-30 23:01:10|4836|4833.2|4836|4833.2|4836|4833.2|4835.5|4832.7|9
1609369280000|2020-12-30 23:01:20|4836.2|4833.4|4837.2|4834.4|4837.2|4834.4|4836|4833.2|7
1609369300000|2020-12-30 23:01:40|4837.5|4834.7|4835.7|4832.9|4837.5|4834.7|4835.5|4832.7|21
1609369310000|2020-12-30 23:01:50|4835.5|4832.7|4836.7|4833.9|4837.2|4834.4|4835.5|4832.7|9
1609369320000|2020-12-30 23:02:00|4836.5|4833.7|4836.7|4833.9|4836.7|4833.9|4836.5|4833.7|2
1609369340000|2020-12-30 23:02:20|4836.1|4833.3|4836|4833.2|4836.1|4833.3|4835.5|4832.7|3
1609369350000|2020-12-30 23:02:30|4836.2|4833.4|4837.2|4834.4|4837.8|4835|4836.2|4833.4|9
1609369360000|2020-12-30 23:02:40|4837.6|4834.8|4838.2|4835.4|4838.2|4835.4|4837.6|4834.8|2
1609369370000|2020-12-30 23:02:50|4838.5|4835.7|4839|4836.2|4839|4836.2|4838.5|4835.7|0
1609369380000|2020-12-30 23:03:00|4838.8|4836|4838.5|4835.7|4839.2|4836.4|4838.2|4835.4|8
1609369390000|2020-12-30 23:03:10|4838.2|4835.4|4839.2|4836.4|4839.2|4836.4|4838.2|4835.4|3
1609369400000|2020-12-30 23:03:20|||||||||1
1609369410000|2020-12-30 23:03:30|||||||||1
1609369420000|2020-12-30 23:03:40|||||||||1
1609369430000|2020-12-30 23:03:50|4838.7|4835.9|4838.2|4835.4|4838.7|4835.9|4838.2|4835.4|7
1609369440000|2020-12-30 23:04:00|4838|4835.2|4837.5|4834.7|4838|4835.2|4837.5|4834.7|5
1609369460000|2020-12-30 23:04:20|4837.8|4835|4837.2|4834.4|4838|4835.2|4837.2|4834.4|9
1609369470000|2020-12-30 23:04:30|4837.5|4834.7|4837.2|4834.4|4838|4835.2|4837.2|4834.4|3
1609369480000|2020-12-30 23:04:40|4837.5|4834.7|4837.5|4834.7|4837.5|4834.7|4837.2|4834.4|3
1609369490000|2020-12-30 23:04:50|4837.4|4834.6|4838.2|4835.4|4838.2|4835.4|4837.2|4834.4|5
1609369500000|2020-12-30 23:05:00|4837.6|4834.8|4837.2|4834.4|4838.2|4835.4|4837.2|4834.4|10
1609369520000|2020-12-30 23:05:20|4837|4834.2|4836.7|4833.9|4837.2|4834.4|4836.5|4833.7|23
1609369530000|2020-12-30 23:05:30|4836.4|4833.6|4836.5|4833.7|4836.7|4833.9|4836.4|4833.6|6
1609369540000|2020-12-30 23:05:40|4836.7|4833.9|4837.2|4834.4|4837.2|4834.4|4836.7|4833.9|1
1609369550000|2020-12-30 23:05:50|4837.5|4834.7|4837.2|4834.4|4837.5|4834.7|4837.2|4834.4|3
1609369560000|2020-12-30 23:06:00|4837.5|4834.7|4837.2|4834.4|4837.5|4834.7|4837.2|4834.4|4
1609369570000|2020-12-30 23:06:10|||||||||3
1609369600000|2020-12-30 23:06:40|||||||||1
1609369620000|2020-12-30 23:07:00|||||||||1
1609369630000|2020-12-30 23:07:10|4837.6|4834.8|4838.2|4835.4|4838.2|4835.4|4837.6|4834.8|5
1609369640000|2020-12-30 23:07:20|||||||||1
1609369650000|2020-12-30 23:07:30|4837.7|4834.9|4838|4835.2|4838.2|4835.4|4837.7|4834.9|7
1609369660000|2020-12-30 23:07:40|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|1
1609369690000|2020-12-30 23:08:10|||||||||11
1609369700000|2020-12-30 23:08:20|||||||||3
1609369720000|2020-12-30 23:08:40|||||||||1
1609369730000|2020-12-30 23:08:50|||||||||1
1609369750000|2020-12-30 23:09:10|4838.7|4835.9|4838|4835.2|4839|4836.2|4838|4835.2|4
1609369760000|2020-12-30 23:09:20|4838.2|4835.4|4838.2|4835.4|4838.5|4835.7|4838|4835.2|5
1609369770000|2020-12-30 23:09:30|4838|4835.2|4838|4835.2|4838.2|4835.4|4838|4835.2|0
1609369780000|2020-12-30 23:09:40|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|2
1609369790000|2020-12-30 23:09:50|4838|4835.2|4838.2|4835.4|4838.2|4835.4|4838|4835.2|1
1609369800000|2020-12-30 23:10:00|4838.4|4835.6|4839.5|4836.7|4839.6|4836.8|4838.4|4835.6|23
1609369810000|2020-12-30 23:10:10|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839|4836.2|3
1609369820000|2020-12-30 23:10:20|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4838.5|4835.7|8
1609369830000|2020-12-30 23:10:30|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|3
1609369900000|2020-12-30 23:11:40|||||||||2
1609369930000|2020-12-30 23:12:10|4839.8|4837|4839.2|4836.4|4839.8|4837|4839.2|4836.4|3
1609369940000|2020-12-30 23:12:20|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|2
1609369950000|2020-12-30 23:12:30|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|1
1609369960000|2020-12-30 23:12:40|4839.8|4837|4839.5|4836.7|4840|4837.2|4839.5|4836.7|1
1609369970000|2020-12-30 23:12:50|4839.8|4837|4840|4837.2|4840|4837.2|4839.8|4837|4
1609369980000|2020-12-30 23:13:00|4839.8|4837|4839.2|4836.4|4839.8|4837|4839.2|4836.4|2
1609370000000|2020-12-30 23:13:20|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|2
1609370030000|2020-12-30 23:13:50|||||||||1
1609370050000|2020-12-30 23:14:10|4840.3|4837.5|4841.2|4838.4|4841.2|4838.4|4840.3|4837.5|27
1609370070000|2020-12-30 23:14:30|||||||||1
1609370100000|2020-12-30 23:15:00|||||||||2
1609370110000|2020-12-30 23:15:10|||||||||1
1609370140000|2020-12-30 23:15:40|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|5
1609370160000|2020-12-30 23:16:00|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|1
1609370210000|2020-12-30 23:16:50|||||||||3
1609370220000|2020-12-30 23:17:00|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4841|4838.2|0
1609370260000|2020-12-30 23:17:40|||||||||1
1609370270000|2020-12-30 23:17:50|||||||||3
1609370280000|2020-12-30 23:18:00|||||||||1
1609370290000|2020-12-30 23:18:10|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840.5|4837.7|4
1609370300000|2020-12-30 23:18:20|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|1
1609370330000|2020-12-30 23:18:50|4840.8|4838|4841|4838.2|4841|4838.2|4840.8|4838|1
1609370340000|2020-12-30 23:19:00|4840.5|4837.7|4840.2|4837.4|4840.5|4837.7|4840.2|4837.4|3
1609370350000|2020-12-30 23:19:10|||||||||1
1609370370000|2020-12-30 23:19:30|4840.4|4837.6|4841|4838.2|4841|4838.2|4840.4|4837.6|2
1609370400000|2020-12-30 23:20:00|||||||||2
1609370410000|2020-12-30 23:20:10|||||||||3
1609370460000|2020-12-30 23:21:00|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|7
1609370470000|2020-12-30 23:21:10|4840.2|4837.4|4840|4837.2|4840.2|4837.4|4840|4837.2|2
1609370490000|2020-12-30 23:21:30|4839.8|4837|4839.2|4836.4|4839.8|4837|4839.2|4836.4|6
1609370500000|2020-12-30 23:21:40|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|0
1609370510000|2020-12-30 23:21:50|4839.2|4836.4|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|4
1609370550000|2020-12-30 23:22:30|4838|4835.2|4838.2|4835.4|4838.2|4835.4|4838|4835.2|0
1609370560000|2020-12-30 23:22:40|4838|4835.2|4838.2|4835.4|4838.2|4835.4|4837.2|4834.4|6
1609370570000|2020-12-30 23:22:50|||||||||1
1609370580000|2020-12-30 23:23:00|4837.9|4835.1|4837.2|4834.4|4837.9|4835.1|4837.2|4834.4|7
1609370590000|2020-12-30 23:23:10|||||||||2
1609370610000|2020-12-30 23:23:30|||||||||1
1609370620000|2020-12-30 23:23:40|||||||||2
1609370650000|2020-12-30 23:24:10|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|2
1609370670000|2020-12-30 23:24:30|4838|4835.2|4838.2|4835.4|4839|4836.2|4838|4835.2|8
1609370680000|2020-12-30 23:24:40|4838|4835.2|4838|4835.2|4838.2|4835.4|4838|4835.2|1
1609370690000|2020-12-30 23:24:50|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|1
1609370730000|2020-12-30 23:25:30|||||||||2
1609370750000|2020-12-30 23:25:50|4837.8|4835|4837.2|4834.4|4837.8|4835|4837.2|4834.4|10
1609370760000|2020-12-30 23:26:00|||||||||4
1609370820000|2020-12-30 23:27:00|||||||||1
1609370830000|2020-12-30 23:27:10|||||||||1
1609370860000|2020-12-30 23:27:40|||||||||2
1609370880000|2020-12-30 23:28:00|4837.8|4835|4838.2|4835.4|4838.2|4835.4|4837.8|4835|5
1609370890000|2020-12-30 23:28:10|||||||||1
1609370940000|2020-12-30 23:29:00|||||||||2
1609370970000|2020-12-30 23:29:30|4838|4835.2|4838|4835.2|4838|4835.2|4838|4835.2|0
1609370980000|2020-12-30 23:29:40|||||||||1
1609370990000|2020-12-30 23:29:50|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|1
1609371020000|2020-12-30 23:30:20|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|0
1609371030000|2020-12-30 23:30:30|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|3
1609371040000|2020-12-30 23:30:40|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|3
1609371050000|2020-12-30 23:30:50|||||||||2
1609371070000|2020-12-30 23:31:10|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836|4833.2|7
1609371080000|2020-12-30 23:31:20|||||||||3
1609371100000|2020-12-30 23:31:40|4836.5|4833.7|4837.2|4834.4|4837.2|4834.4|4836.5|4833.7|4
1609371140000|2020-12-30 23:32:20|4837.5|4834.7|4838|4835.2|4838|4835.2|4837.5|4834.7|6
1609371160000|2020-12-30 23:32:40|4837.4|4834.6|4837.2|4834.4|4837.4|4834.6|4837.2|4834.4|1
1609371170000|2020-12-30 23:32:50|||||||||2
1609371180000|2020-12-30 23:33:00|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|5
1609371210000|2020-12-30 23:33:30|||||||||1
1609371220000|2020-12-30 23:33:40|||||||||1
1609371230000|2020-12-30 23:33:50|||||||||1
1609371240000|2020-12-30 23:34:00|||||||||1
1609371270000|2020-12-30 23:34:30|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|2
1609371290000|2020-12-30 23:34:50|4835.9|4833.1|4837|4834.2|4837|4834.2|4835.2|4832.4|13
1609371300000|2020-12-30 23:35:00|4836.2|4833.4|4837.4|4834.6|4837.4|4834.6|4836.2|4833.4|11
1609371330000|2020-12-30 23:35:30|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|1
1609371340000|2020-12-30 23:35:40|||||||||1
1609371360000|2020-12-30 23:36:00|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|0
1609371370000|2020-12-30 23:36:10|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|0
1609371410000|2020-12-30 23:36:50|||||||||1
1609371420000|2020-12-30 23:37:00|4837|4834.2|4836.2|4833.4|4837|4834.2|4836.2|4833.4|5
1609371460000|2020-12-30 23:37:40|||||||||2
1609371480000|2020-12-30 23:38:00|||||||||3
1609371500000|2020-12-30 23:38:20|||||||||2
1609371520000|2020-12-30 23:38:40|||||||||2
1609371580000|2020-12-30 23:39:40|||||||||1
1609371590000|2020-12-30 23:39:50|4835.9|4833.1|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|6
1609371610000|2020-12-30 23:40:10|4835.6|4832.8|4835.4|4832.6|4835.6|4832.8|4835.4|4832.6|6
1609371620000|2020-12-30 23:40:20|||||||||1
1609371640000|2020-12-30 23:40:40|||||||||1
1609371650000|2020-12-30 23:40:50|4835.2|4832.4|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|7
1609371660000|2020-12-30 23:41:00|||||||||5
1609371670000|2020-12-30 23:41:10|||||||||2
1609371680000|2020-12-30 23:41:20|4834.5|4831.7|4835|4832.2|4835|4832.2|4834.5|4831.7|2
1609371700000|2020-12-30 23:41:40|||||||||1
1609371710000|2020-12-30 23:41:50|||||||||4
1609371720000|2020-12-30 23:42:00|||||||||1
1609371730000|2020-12-30 23:42:10|||||||||1
1609371750000|2020-12-30 23:42:30|||||||||2
1609371760000|2020-12-30 23:42:40|4834.2|4831.4|4835|4832.2|4835|4832.2|4834.2|4831.4|19
1609371770000|2020-12-30 23:42:50|4835.6|4832.8|4836.2|4833.4|4836.2|4833.4|4835.6|4832.8|5
1609371780000|2020-12-30 23:43:00|||||||||3
1609371800000|2020-12-30 23:43:20|||||||||1
1609371820000|2020-12-30 23:43:40|||||||||2
1609371830000|2020-12-30 23:43:50|||||||||2
1609371840000|2020-12-30 23:44:00|||||||||1
1609371850000|2020-12-30 23:44:10|||||||||2
1609371880000|2020-12-30 23:44:40|||||||||1
1609371920000|2020-12-30 23:45:20|||||||||1
1609371930000|2020-12-30 23:45:30|||||||||1
1609371940000|2020-12-30 23:45:40|||||||||1
1609371950000|2020-12-30 23:45:50|||||||||1
1609371970000|2020-12-30 23:46:10|||||||||1
1609371980000|2020-12-30 23:46:20|||||||||2
1609371990000|2020-12-30 23:46:30|4836|4833.2|4835.4|4832.6|4836|4833.2|4835.4|4832.6|5
1609372000000|2020-12-30 23:46:40|||||||||1
1609372010000|2020-12-30 23:46:50|4835.6|4832.8|4836.2|4833.4|4836.2|4833.4|4835.6|4832.8|1
1609372020000|2020-12-30 23:47:00|||||||||1
1609372040000|2020-12-30 23:47:20|||||||||1
1609372070000|2020-12-30 23:47:50|||||||||1
1609372130000|2020-12-30 23:48:50|4838.4|4835.6|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|64
1609372140000|2020-12-30 23:49:00|4837.9|4835.1|4837.2|4834.4|4837.9|4835.1|4837.2|4834.4|8
1609372250000|2020-12-30 23:50:50|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4
1609372310000|2020-12-30 23:51:50|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|9
1609372340000|2020-12-30 23:52:20|4838.5|4835.7|4839.2|4836.4|4839.2|4836.4|4838.5|4835.7|6
1609372360000|2020-12-30 23:52:40|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|0
1609372370000|2020-12-30 23:52:50|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|0
1609372380000|2020-12-30 23:53:00|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|0
1609372390000|2020-12-30 23:53:10|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|0
1609372400000|2020-12-30 23:53:20|||||||||1
1609372420000|2020-12-30 23:53:40|||||||||1
1609372430000|2020-12-30 23:53:50|||||||||2
1609372460000|2020-12-30 23:54:20|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|0
1609372490000|2020-12-30 23:54:50|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|0
1609372500000|2020-12-30 23:55:00|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|1
1609372520000|2020-12-30 23:55:20|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|0
1609372540000|2020-12-30 23:55:40|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|0
1609372560000|2020-12-30 23:56:00|||||||||1
1609372570000|2020-12-30 23:56:10|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|3
1609372630000|2020-12-30 23:57:10|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|0
1609372640000|2020-12-30 23:57:20|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|7
1609372650000|2020-12-30 23:57:30|4841.6|4838.8|4843.4|4840.6|4843.4|4840.6|4841.6|4838.8|46
1609372660000|2020-12-30 23:57:40|4843.2|4840.4|4845|4842.2|4845.2|4842.4|4843.2|4840.4|32
1609372670000|2020-12-30 23:57:50|4844.4|4841.6|4844.4|4841.6|4845|4842.2|4844.4|4841.6|10
1609372680000|2020-12-30 23:58:00|||||||||3
1609372700000|2020-12-30 23:58:20|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|17
1609372710000|2020-12-30 23:58:30|||||||||1
1609372730000|2020-12-30 23:58:50|||||||||2
1609372740000|2020-12-30 23:59:00|||||||||2
1609372750000|2020-12-30 23:59:10|||||||||7
1609372770000|2020-12-30 23:59:30|4843.6|4840.8|4843.2|4840.4|4843.6|4840.8|4843.2|4840.4|11
1609372800000|2020-12-31 00:00:00|4843.5|4840.7|4843.9|4841.1|4844.2|4841.4|4843.5|4840.7|7
1609372810000|2020-12-31 00:00:10|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4
1609372820000|2020-12-31 00:00:20|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|0
1609372830000|2020-12-31 00:00:30|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4
1609372840000|2020-12-31 00:00:40|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|0
1609372850000|2020-12-31 00:00:50|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|2
1609372860000|2020-12-31 00:01:00|4844|4841.2|4844|4841.2|4844|4841.2|4843.7|4840.9|5
1609372870000|2020-12-31 00:01:10|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|1
1609372880000|2020-12-31 00:01:20|4844|4841.2|4844|4841.2|4844|4841.2|4844|4841.2|3
1609372890000|2020-12-31 00:01:30|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|3
1609372910000|2020-12-31 00:01:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1609372920000|2020-12-31 00:02:00|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|0
1609372960000|2020-12-31 00:02:40|4844.4|4841.6|4844.2|4841.4|4844.4|4841.6|4844.2|4841.4|5
1609372980000|2020-12-31 00:03:00|||||||||4
1609372990000|2020-12-31 00:03:10|4843.6|4840.8|4843.4|4840.6|4843.6|4840.8|4843.4|4840.6|5
1609373000000|2020-12-31 00:03:20|||||||||4
1609373010000|2020-12-31 00:03:30|||||||||2
1609373030000|2020-12-31 00:03:50|4843.7|4840.9|4844.2|4841.4|4844.2|4841.4|4843.7|4840.9|3
1609373040000|2020-12-31 00:04:00|4844.4|4841.6|4844.2|4841.4|4844.4|4841.6|4844.2|4841.4|4
1609373050000|2020-12-31 00:04:10|4844.4|4841.6|4845|4842.2|4845|4842.2|4844.4|4841.6|24
1609373060000|2020-12-31 00:04:20|4845.2|4842.4|4845|4842.2|4845.2|4842.4|4845|4842.2|3
1609373070000|2020-12-31 00:04:30|||||||||1
1609373090000|2020-12-31 00:04:50|4845.2|4842.4|4845|4842.2|4845.2|4842.4|4845|4842.2|1
1609373100000|2020-12-31 00:05:00|||||||||2
1609373120000|2020-12-31 00:05:20|4845.2|4842.4|4845|4842.2|4845.2|4842.4|4845|4842.2|4
1609373130000|2020-12-31 00:05:30|||||||||1
1609373150000|2020-12-31 00:05:50|4844.4|4841.6|4845|4842.2|4845|4842.2|4844.4|4841.6|3
1609373160000|2020-12-31 00:06:00|4844.4|4841.6|4844.7|4841.9|4844.7|4841.9|4844.4|4841.6|1
1609373170000|2020-12-31 00:06:10|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1609373190000|2020-12-31 00:06:30|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|3
1609373210000|2020-12-31 00:06:50|4843.9|4841.1|4843.4|4840.6|4844.8|4841.1|4843.2|4840.4|67
1609373220000|2020-12-31 00:07:00|||||||||2
1609373230000|2020-12-31 00:07:10|||||||||2
1609373240000|2020-12-31 00:07:20|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|9
1609373250000|2020-12-31 00:07:30|4845|4842.2|4845|4842.2|4845.4|4842.6|4845|4842.2|7
1609373260000|2020-12-31 00:07:40|4845.2|4842.4|4845.4|4842.6|4845.4|4842.6|4845.2|4842.4|16
1609373270000|2020-12-31 00:07:50|4845.2|4842.4|4845.2|4842.4|4845.2|4842.4|4845.2|4842.4|3
1609373290000|2020-12-31 00:08:10|||||||||3
1609373310000|2020-12-31 00:08:30|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|7
1609373320000|2020-12-31 00:08:40|||||||||1
1609373340000|2020-12-31 00:09:00|||||||||1
1609373350000|2020-12-31 00:09:10|||||||||10
1609373360000|2020-12-31 00:09:20|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|0
1609373370000|2020-12-31 00:09:30|||||||||1
1609373390000|2020-12-31 00:09:50|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1609373400000|2020-12-31 00:10:00|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|0
1609373410000|2020-12-31 00:10:10|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|0
1609373450000|2020-12-31 00:10:50|4845|4842.2|4845.2|4842.4|4845.4|4842.6|4845|4842.2|8
1609373460000|2020-12-31 00:11:00|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|4844.4|4841.6|1
1609373470000|2020-12-31 00:11:10|4845|4842.2|4844.4|4841.6|4845|4842.2|4844.4|4841.6|6
1609373480000|2020-12-31 00:11:20|||||||||15
1609373520000|2020-12-31 00:12:00|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|4844.2|4841.4|9
1609373530000|2020-12-31 00:12:10|||||||||7
1609373540000|2020-12-31 00:12:20|4844|4841.2|4844.2|4841.4|4844.2|4841.4|4844|4841.2|4
1609373560000|2020-12-31 00:12:40|4843.6|4840.8|4843.4|4840.6|4843.6|4840.8|4843.4|4840.6|7
1609373570000|2020-12-31 00:12:50|||||||||2
1609373580000|2020-12-31 00:13:00|||||||||2
1609373640000|2020-12-31 00:14:00|||||||||1
1609373650000|2020-12-31 00:14:10|||||||||1
1609373670000|2020-12-31 00:14:30|||||||||3
1609373710000|2020-12-31 00:15:10|||||||||1
1609373730000|2020-12-31 00:15:30|||||||||5
1609373740000|2020-12-31 00:15:40|||||||||1
1609373750000|2020-12-31 00:15:50|||||||||1
1609373780000|2020-12-31 00:16:20|||||||||1
1609373820000|2020-12-31 00:17:00|||||||||2
1609373830000|2020-12-31 00:17:10|||||||||1
1609373840000|2020-12-31 00:17:20|||||||||2
1609373890000|2020-12-31 00:18:10|||||||||1
1609373900000|2020-12-31 00:18:20|4843|4840.2|4842.4|4839.6|4843|4840.2|4842.4|4839.6|10
1609373960000|2020-12-31 00:19:20|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|15
1609373980000|2020-12-31 00:19:40|||||||||1
1609373990000|2020-12-31 00:19:50|||||||||3
1609374000000|2020-12-31 00:20:00|4841.2|4838.4|4841.4|4838.6|4841.4|4838.6|4841.2|4838.4|3
1609374010000|2020-12-31 00:20:10|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|0
1609374040000|2020-12-31 00:20:40|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|3
1609374050000|2020-12-31 00:20:50|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|2
1609374080000|2020-12-31 00:21:20|4841|4838.2|4841|4838.2|4841|4838.2|4841|4838.2|0
1609374090000|2020-12-31 00:21:30|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|1
1609374100000|2020-12-31 00:21:40|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4840.4|4837.6|5
1609374110000|2020-12-31 00:21:50|4840.9|4838.1|4841.4|4838.6|4841.4|4838.6|4840.9|4838.1|4
1609374120000|2020-12-31 00:22:00|||||||||5
1609374130000|2020-12-31 00:22:10|||||||||2
1609374160000|2020-12-31 00:22:40|||||||||3
1609374190000|2020-12-31 00:23:10|||||||||1
1609374200000|2020-12-31 00:23:20|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|5
1609374220000|2020-12-31 00:23:40|||||||||3
1609374320000|2020-12-31 00:25:20|||||||||1
1609374330000|2020-12-31 00:25:30|||||||||3
1609374340000|2020-12-31 00:25:40|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|0
1609374370000|2020-12-31 00:26:10|4840|4837.2|4839.4|4836.6|4840|4837.2|4839.4|4836.6|5
1609374380000|2020-12-31 00:26:20|||||||||3
1609374400000|2020-12-31 00:26:40|||||||||6
1609374410000|2020-12-31 00:26:50|||||||||3
1609374420000|2020-12-31 00:27:00|||||||||1
1609374430000|2020-12-31 00:27:10|||||||||1
1609374470000|2020-12-31 00:27:50|||||||||3
1609374480000|2020-12-31 00:28:00|||||||||1
1609374500000|2020-12-31 00:28:20|||||||||2
1609374520000|2020-12-31 00:28:40|||||||||1
1609374570000|2020-12-31 00:29:30|||||||||2
1609374580000|2020-12-31 00:29:40|||||||||2
1609374620000|2020-12-31 00:30:20|||||||||1
1609374690000|2020-12-31 00:31:30|||||||||1
1609374730000|2020-12-31 00:32:10|4839.2|4836.4|4839|4836.2|4839.2|4836.4|4839|4836.2|11
1609374740000|2020-12-31 00:32:20|4839.2|4836.4|4838.4|4835.6|4839.2|4836.4|4838.4|4835.6|13
1609374760000|2020-12-31 00:32:40|||||||||1
1609374780000|2020-12-31 00:33:00|||||||||1
1609374790000|2020-12-31 00:33:10|||||||||1
1609374810000|2020-12-31 00:33:30|||||||||3
1609374850000|2020-12-31 00:34:10|||||||||1
1609374860000|2020-12-31 00:34:20|||||||||12
1609374880000|2020-12-31 00:34:40|4838.7|4835.9|4839.2|4836.4|4839.2|4836.4|4838.7|4835.9|9
1609374890000|2020-12-31 00:34:50|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|1
1609374900000|2020-12-31 00:35:00|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4839.2|4836.4|5
1609374920000|2020-12-31 00:35:20|||||||||10
1609374960000|2020-12-31 00:36:00|||||||||1
1609374990000|2020-12-31 00:36:30|||||||||2
1609375010000|2020-12-31 00:36:50|||||||||1
1609375040000|2020-12-31 00:37:20|||||||||1
1609375070000|2020-12-31 00:37:50|||||||||1
1609375100000|2020-12-31 00:38:20|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|1
1609375110000|2020-12-31 00:38:30|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|0
1609375140000|2020-12-31 00:39:00|||||||||1
1609375200000|2020-12-31 00:40:00|||||||||6
1609375210000|2020-12-31 00:40:10|||||||||1
1609375230000|2020-12-31 00:40:30|||||||||1
1609375250000|2020-12-31 00:40:50|||||||||1
1609375280000|2020-12-31 00:41:20|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4840|4837.2|3
1609375290000|2020-12-31 00:41:30|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4840|4837.2|2
1609375300000|2020-12-31 00:41:40|4840|4837.2|4839.4|4836.6|4840.2|4837.4|4839.4|4836.6|2
1609375310000|2020-12-31 00:41:50|||||||||1
1609375320000|2020-12-31 00:42:00|||||||||3
1609375350000|2020-12-31 00:42:30|||||||||3
1609375400000|2020-12-31 00:43:20|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4840|4837.2|1
1609375420000|2020-12-31 00:43:40|||||||||1
1609375430000|2020-12-31 00:43:50|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|7
1609375440000|2020-12-31 00:44:00|4839.6|4836.8|4839.4|4836.6|4839.6|4836.8|4839.4|4836.6|8
1609375460000|2020-12-31 00:44:20|||||||||1
1609375470000|2020-12-31 00:44:30|||||||||2
1609375480000|2020-12-31 00:44:40|||||||||1
1609375490000|2020-12-31 00:44:50|||||||||2
1609375510000|2020-12-31 00:45:10|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|1
1609375520000|2020-12-31 00:45:20|4839|4836.2|4838.4|4835.6|4839|4836.2|4838.4|4835.6|12
1609375530000|2020-12-31 00:45:30|||||||||1
1609375550000|2020-12-31 00:45:50|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|4838.2|4835.4|0
1609375600000|2020-12-31 00:46:40|||||||||1
1609375650000|2020-12-31 00:47:30|||||||||1
1609375660000|2020-12-31 00:47:40|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|8
1609375670000|2020-12-31 00:47:50|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|1
1609375690000|2020-12-31 00:48:10|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|0
1609375700000|2020-12-31 00:48:20|4839.2|4836.4|4839.2|4836.4|4839.4|4836.6|4839.2|4836.4|0
1609375710000|2020-12-31 00:48:30|4839|4836.2|4838.2|4835.4|4839|4836.2|4838.2|4835.4|18
1609375740000|2020-12-31 00:49:00|||||||||1
1609375750000|2020-12-31 00:49:10|||||||||4
1609375770000|2020-12-31 00:49:30|||||||||1
1609375790000|2020-12-31 00:49:50|4837.9|4835.1|4838.2|4835.4|4838.2|4835.4|4837.9|4835.1|17
1609375800000|2020-12-31 00:50:00|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|12
1609375810000|2020-12-31 00:50:10|||||||||1
1609375820000|2020-12-31 00:50:20|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|16
1609375830000|2020-12-31 00:50:30|4836.6|4833.8|4836.2|4833.4|4836.6|4833.8|4836.2|4833.4|6
1609375840000|2020-12-31 00:50:40|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|1
1609375850000|2020-12-31 00:50:50|||||||||2
1609375860000|2020-12-31 00:51:00|||||||||2
1609375870000|2020-12-31 00:51:10|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|0
1609375880000|2020-12-31 00:51:20|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|13
1609375890000|2020-12-31 00:51:30|||||||||3
1609375900000|2020-12-31 00:51:40|||||||||7
1609375920000|2020-12-31 00:52:00|||||||||3
1609375930000|2020-12-31 00:52:10|||||||||1
1609375970000|2020-12-31 00:52:50|||||||||1
1609375980000|2020-12-31 00:53:00|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|2
1609375990000|2020-12-31 00:53:10|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|13
1609376010000|2020-12-31 00:53:30|4836|4833.2|4836.2|4833.4|4836.2|4833.4|4836|4833.2|9
1609376040000|2020-12-31 00:54:00|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|4
1609376050000|2020-12-31 00:54:10|||||||||1
1609376060000|2020-12-31 00:54:20|4835.7|4832.9|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|13
1609376070000|2020-12-31 00:54:30|4837|4834.2|4837|4834.2|4837.2|4834.4|4837|4834.2|11
1609376090000|2020-12-31 00:54:50|4837.2|4834.4|4836.2|4833.4|4837.2|4834.4|4836.2|4833.4|7
1609376110000|2020-12-31 00:55:10|4836|4833.2|4835.2|4832.4|4836|4833.2|4835.2|4832.4|10
1609376130000|2020-12-31 00:55:30|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|0
1609376140000|2020-12-31 00:55:40|||||||||1
1609376160000|2020-12-31 00:56:00|4835.4|4832.6|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|2
1609376180000|2020-12-31 00:56:20|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|3
1609376190000|2020-12-31 00:56:30|||||||||1
1609376280000|2020-12-31 00:58:00|||||||||1
1609376290000|2020-12-31 00:58:10|||||||||1
1609376300000|2020-12-31 00:58:20|4835.4|4832.6|4835.2|4832.4|4835.5|4832.7|4835.2|4832.4|22
1609376310000|2020-12-31 00:58:30|4835.4|4832.6|4836|4833.2|4836|4833.2|4835.4|4832.6|3
1609376330000|2020-12-31 00:58:50|||||||||3
1609376340000|2020-12-31 00:59:00|4835.5|4832.7|4835.2|4832.4|4835.5|4832.7|4835.2|4832.4|7
1609376350000|2020-12-31 00:59:10|||||||||1
1609376370000|2020-12-31 00:59:30|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4835|4832.2|1
1609376390000|2020-12-31 00:59:50|4835.8|4833|4836|4833.2|4836|4833.2|4835.8|4833|5
1609376400000|2020-12-31 01:00:00|4836.2|4833.4|4839|4836.2|4839|4836.2|4835.7|4832.9|58
1609376410000|2020-12-31 01:00:10|4838.4|4835.6|4837|4834.2|4839.2|4836.4|4837|4834.2|35
1609376420000|2020-12-31 01:00:20|4836.5|4833.7|4836|4833.2|4837|4834.2|4836|4833.2|12
1609376430000|2020-12-31 01:00:30|4835.7|4832.9|4835|4832.2|4835.7|4832.9|4834|4831.2|39
1609376440000|2020-12-31 01:00:40|4834|4831.2|4834|4831.2|4835|4832.2|4834|4831.2|12
1609376450000|2020-12-31 01:00:50|4834.5|4831.7|4835|4832.2|4835|4832.2|4834|4831.2|24
1609376460000|2020-12-31 01:01:00|4834.4|4831.6|4835|4832.2|4835.2|4832.4|4834|4831.2|11
1609376470000|2020-12-31 01:01:10|4835.2|4832.4|4836|4833.2|4836|4833.2|4835|4832.2|40
1609376480000|2020-12-31 01:01:20|4835.4|4832.6|4834|4831.2|4835.4|4832.6|4833|4830.2|46
1609376490000|2020-12-31 01:01:30|4833.7|4830.9|4835.2|4832.4|4835.2|4832.4|4833.7|4830.9|19
1609376500000|2020-12-31 01:01:40|4836|4833.2|4836|4833.2|4836|4833.2|4834.2|4831.4|30
1609376510000|2020-12-31 01:01:50|4835.7|4832.9|4836|4833.2|4836|4833.2|4835.2|4832.4|13
1609376520000|2020-12-31 01:02:00|4836.8|4834|4836.2|4833.4|4837.2|4834.4|4836|4833.2|15
1609376530000|2020-12-31 01:02:10|||||||||2
1609376540000|2020-12-31 01:02:20|4837|4834.2|4837|4834.2|4837|4834.2|4837|4834.2|2
1609376550000|2020-12-31 01:02:30|4836.4|4833.6|4836.2|4833.4|4836.4|4833.6|4836.2|4833.4|5
1609376570000|2020-12-31 01:02:50|||||||||2
1609376580000|2020-12-31 01:03:00|4836|4833.2|4836.2|4833.4|4836.5|4833.7|4835.4|4832.6|7
1609376590000|2020-12-31 01:03:10|||||||||1
1609376600000|2020-12-31 01:03:20|4836.5|4833.7|4837|4834.2|4837|4834.2|4836.5|4833.7|3
1609376610000|2020-12-31 01:03:30|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|1
1609376620000|2020-12-31 01:03:40|4836|4833.2|4835|4832.2|4836|4833.2|4835|4832.2|3
1609376630000|2020-12-31 01:03:50|4834.4|4831.6|4834|4831.2|4834.4|4831.6|4834|4831.2|11
1609376640000|2020-12-31 01:04:00|4833.7|4830.9|4833.2|4830.4|4834|4831.2|4833|4830.2|29
1609376650000|2020-12-31 01:04:10|4833.5|4830.7|4833|4830.2|4834|4831.2|4833|4830.2|11
1609376660000|2020-12-31 01:04:20|4832.2|4829.4|4831|4828.2|4832.5|4829.7|4830.2|4827.4|45
1609376670000|2020-12-31 01:04:30|4830.7|4827.9|4830|4827.2|4831|4828.2|4830|4827.2|30
1609376680000|2020-12-31 01:04:40|||||||||9
1609376690000|2020-12-31 01:04:50|4830.3|4827.5|4830|4827.2|4831|4828.2|4830|4827.2|13
1609376700000|2020-12-31 01:05:00|4831|4828.2|4832.2|4829.4|4832.2|4829.4|4830|4827.2|28
1609376710000|2020-12-31 01:05:10|4832.5|4829.7|4832.2|4829.4|4833|4830.2|4832|4829.2|9
1609376720000|2020-12-31 01:05:20|4832|4829.2|4831.2|4828.4|4832|4829.2|4831.2|4828.4|7
1609376730000|2020-12-31 01:05:30|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|1
1609376740000|2020-12-31 01:05:40|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4832|4829.2|4
1609376750000|2020-12-31 01:05:50|4832|4829.2|4831.2|4828.4|4832|4829.2|4831.2|4828.4|5
1609376760000|2020-12-31 01:06:00|4831.5|4828.7|4832.2|4829.4|4832.2|4829.4|4831.5|4828.7|6
1609376770000|2020-12-31 01:06:10|4832|4829.2|4833|4830.2|4833.2|4830.4|4832|4829.2|24
1609376780000|2020-12-31 01:06:20|4832.4|4829.6|4833|4830.2|4833|4830.2|4832.2|4829.4|11
1609376800000|2020-12-31 01:06:40|||||||||4
1609376810000|2020-12-31 01:06:50|4832.4|4829.6|4831.5|4828.7|4832.4|4829.6|4831.2|4828.4|11
1609376820000|2020-12-31 01:07:00|4831.2|4828.4|4834|4831.2|4834.2|4831.4|4831.2|4828.4|7
1609376830000|2020-12-31 01:07:10|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4834|4831.2|8
1609376840000|2020-12-31 01:07:20|4835|4832.2|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|5
1609376850000|2020-12-31 01:07:30|4834|4831.2|4834.2|4831.4|4834.2|4831.4|4834|4831.2|3
1609376860000|2020-12-31 01:07:40|4834|4831.2|4834.2|4831.4|4834.2|4831.4|4834|4831.2|1
1609376870000|2020-12-31 01:07:50|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|2
1609376880000|2020-12-31 01:08:00|4834.2|4831.4|4834|4831.2|4834.2|4831.4|4834|4831.2|0
1609376890000|2020-12-31 01:08:10|4833.7|4830.9|4833|4830.2|4833.7|4830.9|4833|4830.2|17
1609376900000|2020-12-31 01:08:20|4833.4|4830.6|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|6
1609376910000|2020-12-31 01:08:30|4833|4830.2|4831.5|4828.7|4833|4830.2|4831.5|4828.7|22
1609376920000|2020-12-31 01:08:40|4831.2|4828.4|4831.7|4828.9|4832.2|4829.4|4831.2|4828.4|23
1609376930000|2020-12-31 01:08:50|4831.4|4828.6|4831.4|4828.6|4832.2|4829.4|4831.2|4828.4|8
1609376940000|2020-12-31 01:09:00|4831.2|4828.4|4830.7|4827.9|4831.5|4828.7|4830.7|4827.9|21
1609376950000|2020-12-31 01:09:10|4830.4|4827.6|4831.2|4828.4|4831.2|4828.4|4830.4|4827.6|7
1609376960000|2020-12-31 01:09:20|4830.6|4827.8|4831.2|4828.4|4832|4829.2|4830.2|4827.4|29
1609376970000|2020-12-31 01:09:30|||||||||1
1609376980000|2020-12-31 01:09:40|||||||||2
1609377000000|2020-12-31 01:10:00|4830.6|4827.8|4831.2|4828.4|4831.2|4828.4|4830.4|4827.6|14
1609377010000|2020-12-31 01:10:10|4831.5|4828.7|4831.2|4828.4|4832|4829.2|4831.2|4828.4|13
1609377020000|2020-12-31 01:10:20|||||||||2
1609377030000|2020-12-31 01:10:30|4830.9|4828.1|4831.2|4828.4|4831.2|4828.4|4830.4|4827.6|18
1609377040000|2020-12-31 01:10:40|||||||||1
1609377060000|2020-12-31 01:11:00|4831.5|4828.7|4831.5|4828.7|4832|4829.2|4831.2|4828.4|23
1609377070000|2020-12-31 01:11:10|4832|4829.2|4831.4|4828.6|4832|4829.2|4831.4|4828.6|4
1609377080000|2020-12-31 01:11:20|4831.2|4828.4|4831.7|4828.9|4832|4829.2|4831.2|4828.4|10
1609377090000|2020-12-31 01:11:30|4832|4829.2|4833.2|4830.4|4833.2|4830.4|4832|4829.2|16
1609377100000|2020-12-31 01:11:40|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|2
1609377110000|2020-12-31 01:11:50|4834|4831.2|4834.2|4831.4|4834.2|4831.4|4834|4831.2|3
1609377120000|2020-12-31 01:12:00|4835|4832.2|4835.4|4832.6|4835.4|4832.6|4835|4832.2|4
1609377130000|2020-12-31 01:12:10|4835.2|4832.4|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|6
1609377140000|2020-12-31 01:12:20|||||||||2
1609377150000|2020-12-31 01:12:30|4835.4|4832.6|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|22
1609377160000|2020-12-31 01:12:40|4837.2|4834.4|4835.2|4832.4|4837.4|4834.6|4835.2|4832.4|31
1609377170000|2020-12-31 01:12:50|||||||||3
1609377180000|2020-12-31 01:13:00|4834.2|4831.4|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|6
1609377190000|2020-12-31 01:13:10|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|7
1609377200000|2020-12-31 01:13:20|4835.7|4832.9|4836.2|4833.4|4836.2|4833.4|4835.7|4832.9|6
1609377210000|2020-12-31 01:13:30|4836.8|4834|4837.2|4834.4|4837.2|4834.4|4836.8|4834|15
1609377220000|2020-12-31 01:13:40|||||||||1
1609377230000|2020-12-31 01:13:50|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4836.2|4833.4|23
1609377240000|2020-12-31 01:14:00|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|8
1609377250000|2020-12-31 01:14:10|4836.7|4833.9|4837.2|4834.4|4837.2|4834.4|4836.4|4833.6|5
1609377260000|2020-12-31 01:14:20|||||||||2
1609377270000|2020-12-31 01:14:30|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4836.4|4833.6|4
1609377280000|2020-12-31 01:14:40|4837.4|4834.6|4837.2|4834.4|4838.2|4835.4|4837.2|4834.4|12
1609377290000|2020-12-31 01:14:50|4837.8|4835|4838.4|4835.6|4838.4|4835.6|4837.8|4835|7
1609377300000|2020-12-31 01:15:00|4838.2|4835.4|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|5
1609377310000|2020-12-31 01:15:10|4838.8|4836|4839.2|4836.4|4839.4|4836.6|4838.8|4836|18
1609377320000|2020-12-31 01:15:20|||||||||3
1609377340000|2020-12-31 01:15:40|4839.4|4836.6|4839.5|4836.7|4839.7|4836.9|4839.2|4836.4|8
1609377350000|2020-12-31 01:15:50|4839.8|4837|4839.2|4836.4|4839.8|4837|4839.2|4836.4|2
1609377360000|2020-12-31 01:16:00|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|10
1609377370000|2020-12-31 01:16:10|4840.4|4837.6|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|8
1609377390000|2020-12-31 01:16:30|4839.4|4836.6|4839.2|4836.4|4839.4|4836.6|4839.2|4836.4|8
1609377400000|2020-12-31 01:16:40|||||||||3
1609377410000|2020-12-31 01:16:50|4839.8|4837|4840.2|4837.4|4840.2|4837.4|4839.2|4836.4|25
1609377420000|2020-12-31 01:17:00|4840|4837.2|4839.2|4836.4|4840|4837.2|4839.2|4836.4|5
1609377430000|2020-12-31 01:17:10|4840.2|4837.4|4841.2|4838.4|4841.2|4838.4|4840.2|4837.4|30
1609377440000|2020-12-31 01:17:20|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4840.4|4837.6|4
1609377450000|2020-12-31 01:17:30|4840.4|4837.6|4840.2|4837.4|4841|4838.2|4840.2|4837.4|2
1609377460000|2020-12-31 01:17:40|4840.5|4837.7|4840.2|4837.4|4840.5|4837.7|4840.2|4837.4|3
1609377470000|2020-12-31 01:17:50|||||||||4
1609377480000|2020-12-31 01:18:00|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4841|4838.2|6
1609377490000|2020-12-31 01:18:10|4841|4838.2|4842|4839.2|4842|4839.2|4841|4838.2|7
1609377500000|2020-12-31 01:18:20|4842.2|4839.4|4842.2|4839.4|4842.2|4839.4|4842.2|4839.4|5
1609377510000|2020-12-31 01:18:30|||||||||2
1609377520000|2020-12-31 01:18:40|||||||||1
1609377530000|2020-12-31 01:18:50|4842|4839.2|4842|4839.2|4842|4839.2|4841.7|4838.9|3
1609377540000|2020-12-31 01:19:00|4842.2|4839.4|4842.2|4839.4|4842.2|4839.4|4842|4839.2|3
1609377550000|2020-12-31 01:19:10|||||||||4
1609377590000|2020-12-31 01:19:50|||||||||1
1609377600000|2020-12-31 01:20:00|4842.4|4839.6|4844.2|4841.4|4844.2|4841.4|4842.4|4839.6|24
1609377610000|2020-12-31 01:20:10|4843.6|4840.8|4843.4|4840.6|4843.6|4840.8|4843.2|4840.4|6
1609377620000|2020-12-31 01:20:20|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|0
1609377630000|2020-12-31 01:20:30|4843.4|4840.6|4843.2|4840.4|4843.4|4840.6|4843.2|4840.4|8
1609377640000|2020-12-31 01:20:40|4842.6|4839.8|4842.2|4839.4|4842.6|4839.8|4842.2|4839.4|8
1609377650000|2020-12-31 01:20:50|4842.4|4839.6|4842.2|4839.4|4842.4|4839.6|4842.2|4839.4|0
1609377660000|2020-12-31 01:21:00|4842.4|4839.6|4843.2|4840.4|4843.2|4840.4|4842.4|4839.6|4
1609377670000|2020-12-31 01:21:10|4843.4|4840.6|4844.2|4841.4|4844.4|4841.6|4843.4|4840.6|6
1609377680000|2020-12-31 01:21:20|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|8
1609377690000|2020-12-31 01:21:30|4843.2|4840.4|4843.2|4840.4|4843.4|4840.6|4843.2|4840.4|0
1609377710000|2020-12-31 01:21:50|4843.4|4840.6|4843.2|4840.4|4843.4|4840.6|4843.2|4840.4|0
1609377720000|2020-12-31 01:22:00|||||||||1
1609377730000|2020-12-31 01:22:10|4843|4840.2|4842.2|4839.4|4843.2|4840.4|4842.2|4839.4|10
1609377740000|2020-12-31 01:22:20|||||||||8
1609377750000|2020-12-31 01:22:30|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|4841.2|4838.4|8
1609377760000|2020-12-31 01:22:40|4841.2|4838.4|4840.2|4837.4|4841.2|4838.4|4840.2|4837.4|9
1609377770000|2020-12-31 01:22:50|||||||||1
1609377780000|2020-12-31 01:23:00|4840.5|4837.7|4841.2|4838.4|4841.2|4838.4|4840.5|4837.7|4
1609377790000|2020-12-31 01:23:10|||||||||4
1609377800000|2020-12-31 01:23:20|||||||||2
1609377820000|2020-12-31 01:23:40|4841.8|4839|4841.2|4838.4|4842|4839.2|4841.2|4838.4|6
1609377830000|2020-12-31 01:23:50|4842.2|4839.4|4842.2|4839.4|4842.2|4839.4|4841.2|4838.4|6
1609377840000|2020-12-31 01:24:00|4841.9|4839.1|4842.2|4839.4|4842.2|4839.4|4841.4|4838.6|11
1609377850000|2020-12-31 01:24:10|||||||||3
1609377860000|2020-12-31 01:24:20|4841.4|4838.6|4841.4|4838.6|4842|4839.2|4841.4|4838.6|5
1609377870000|2020-12-31 01:24:30|4841.9|4839.1|4842.2|4839.4|4842.2|4839.4|4841.9|4839.1|3
1609377880000|2020-12-31 01:24:40|4841.4|4838.6|4840.9|4838.1|4841.4|4838.6|4840.9|4838.1|10
1609377890000|2020-12-31 01:24:50|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|8
1609377900000|2020-12-31 01:25:00|4840.9|4838.1|4842.2|4839.4|4842.2|4839.4|4840.9|4838.1|3
1609377910000|2020-12-31 01:25:10|4841.9|4839.1|4842.2|4839.4|4842.2|4839.4|4841.9|4839.1|2
1609377940000|2020-12-31 01:25:40|4842.4|4839.6|4842.2|4839.4|4842.4|4839.6|4842.2|4839.4|2
1609377950000|2020-12-31 01:25:50|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|1
1609377960000|2020-12-31 01:26:00|||||||||2
1609377970000|2020-12-31 01:26:10|4842.2|4839.4|4842.4|4839.6|4842.4|4839.6|4842.2|4839.4|3
1609377980000|2020-12-31 01:26:20|4842.2|4839.4|4842.2|4839.4|4842.4|4839.6|4842.2|4839.4|8
1609377990000|2020-12-31 01:26:30|4842.4|4839.6|4841.2|4838.4|4842.4|4839.6|4841.2|4838.4|5
1609378000000|2020-12-31 01:26:40|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|13
1609378010000|2020-12-31 01:26:50|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|2
1609378020000|2020-12-31 01:27:00|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|2
1609378030000|2020-12-31 01:27:10|||||||||3
1609378050000|2020-12-31 01:27:30|||||||||1
1609378080000|2020-12-31 01:28:00|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4839.4|4836.6|18
1609378100000|2020-12-31 01:28:20|||||||||1
1609378110000|2020-12-31 01:28:30|4839.6|4836.8|4839.2|4836.4|4840|4837.2|4839.2|4836.4|13
1609378140000|2020-12-31 01:29:00|4838.6|4835.8|4839.2|4836.4|4839.4|4836.6|4838.6|4835.8|23
1609378150000|2020-12-31 01:29:10|||||||||1
1609378160000|2020-12-31 01:29:20|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|9
1609378170000|2020-12-31 01:29:30|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|1
1609378180000|2020-12-31 01:29:40|4839|4836.2|4839.4|4836.6|4839.4|4836.6|4839|4836.2|10
1609378190000|2020-12-31 01:29:50|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|0
1609378200000|2020-12-31 01:30:00|4839.4|4836.6|4835.2|4832.4|4839.4|4836.6|4834.2|4831.4|42
1609378210000|2020-12-31 01:30:10|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|23
1609378220000|2020-12-31 01:30:20|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|6
1609378230000|2020-12-31 01:30:30|4835.4|4832.6|4835.4|4832.6|4836.4|4833.6|4835.2|4832.4|10
1609378240000|2020-12-31 01:30:40|4835.2|4832.4|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|7
1609378260000|2020-12-31 01:31:00|4834.9|4832.1|4835.4|4832.6|4836.2|4833.4|4834.6|4831.8|25
1609378270000|2020-12-31 01:31:10|4835.7|4832.9|4835.2|4832.4|4836.2|4833.4|4835.2|4832.4|6
1609378280000|2020-12-31 01:31:20|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|1
1609378300000|2020-12-31 01:31:40|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|6
1609378310000|2020-12-31 01:31:50|4835.7|4832.9|4835.9|4833.1|4836.2|4833.4|4835.4|4832.6|13
1609378320000|2020-12-31 01:32:00|4835.4|4832.6|4834.4|4831.6|4835.4|4832.6|4834.4|4831.6|9
1609378330000|2020-12-31 01:32:10|4835|4832.2|4835.4|4832.6|4835.4|4832.6|4834.4|4831.6|21
1609378340000|2020-12-31 01:32:20|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|2
1609378360000|2020-12-31 01:32:40|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.2|4832.4|0
1609378370000|2020-12-31 01:32:50|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4
1609378380000|2020-12-31 01:33:00|4834.6|4831.8|4833.2|4830.4|4834.6|4831.8|4833.2|4830.4|50
1609378390000|2020-12-31 01:33:10|4833.4|4830.6|4833.2|4830.4|4833.4|4830.6|4832.4|4829.6|22
1609378400000|2020-12-31 01:33:20|4833.4|4830.6|4834.2|4831.4|4834.2|4831.4|4833.4|4830.6|10
1609378420000|2020-12-31 01:33:40|4834.4|4831.6|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|11
1609378430000|2020-12-31 01:33:50|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|0
1609378440000|2020-12-31 01:34:00|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|6
1609378450000|2020-12-31 01:34:10|4834.9|4832.1|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|2
1609378460000|2020-12-31 01:34:20|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4835|4832.2|0
1609378470000|2020-12-31 01:34:30|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.2|4832.4|2
1609378480000|2020-12-31 01:34:40|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835|4832.2|1
1609378490000|2020-12-31 01:34:50|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|0
1609378500000|2020-12-31 01:35:00|4835.2|4832.4|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|12
1609378510000|2020-12-31 01:35:10|||||||||5
1609378520000|2020-12-31 01:35:20|4834|4831.2|4833.2|4830.4|4834.2|4831.4|4833|4830.2|11
1609378530000|2020-12-31 01:35:30|4833|4830.2|4833.2|4830.4|4833.2|4830.4|4833|4830.2|0
1609378550000|2020-12-31 01:35:50|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|3
1609378560000|2020-12-31 01:36:00|||||||||1
1609378570000|2020-12-31 01:36:10|4833.4|4830.6|4834.2|4831.4|4834.2|4831.4|4833.2|4830.4|8
1609378580000|2020-12-31 01:36:20|4834.4|4831.6|4834.4|4831.6|4835|4832.2|4834.4|4831.6|2
1609378590000|2020-12-31 01:36:30|4834.7|4831.9|4834.2|4831.4|4835|4832.2|4834.2|4831.4|3
1609378600000|2020-12-31 01:36:40|4834.7|4831.9|4834.4|4831.6|4835|4832.2|4834.4|4831.6|1
1609378610000|2020-12-31 01:36:50|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|4
1609378620000|2020-12-31 01:37:00|4834.2|4831.4|4834.2|4831.4|4834.4|4831.6|4834.2|4831.4|6
1609378630000|2020-12-31 01:37:10|4834|4831.2|4834.2|4831.4|4834.2|4831.4|4833.2|4830.4|9
1609378640000|2020-12-31 01:37:20|||||||||1
1609378650000|2020-12-31 01:37:30|4834|4831.2|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|18
1609378660000|2020-12-31 01:37:40|4832.7|4829.9|4832.2|4829.4|4833|4830.2|4832.2|4829.4|9
1609378670000|2020-12-31 01:37:50|4832.4|4829.6|4832.7|4829.9|4833.2|4830.4|4832.4|4829.6|6
1609378680000|2020-12-31 01:38:00|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4832.2|4829.4|0
1609378700000|2020-12-31 01:38:20|||||||||3
1609378710000|2020-12-31 01:38:30|4832.5|4829.7|4832.7|4829.9|4833.2|4830.4|4832.2|4829.4|13
1609378720000|2020-12-31 01:38:40|4833.2|4830.4|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|4
1609378730000|2020-12-31 01:38:50|||||||||2
1609378740000|2020-12-31 01:39:00|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4832.2|4829.4|3
1609378750000|2020-12-31 01:39:10|||||||||1
1609378760000|2020-12-31 01:39:20|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4832|4829.2|0
1609378770000|2020-12-31 01:39:30|||||||||1
1609378790000|2020-12-31 01:39:50|||||||||1
1609378830000|2020-12-31 01:40:30|4832.4|4829.6|4832.7|4829.9|4832.7|4829.9|4832.2|4829.4|14
1609378840000|2020-12-31 01:40:40|4832.4|4829.6|4832|4829.2|4833|4830.2|4832|4829.2|9
1609378850000|2020-12-31 01:40:50|4831.7|4828.9|4832.2|4829.4|4832.4|4829.6|4831.4|4828.6|12
1609378860000|2020-12-31 01:41:00|4833|4830.2|4834.2|4831.4|4834.4|4831.6|4833|4830.2|15
1609378870000|2020-12-31 01:41:10|4834.4|4831.6|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|6
1609378880000|2020-12-31 01:41:20|4835.4|4832.6|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|15
1609378890000|2020-12-31 01:41:30|4835.6|4832.8|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|11
1609378900000|2020-12-31 01:41:40|||||||||1
1609378910000|2020-12-31 01:41:50|4835.9|4833.1|4834.4|4831.6|4836.2|4833.4|4834.2|4831.4|19
1609378920000|2020-12-31 01:42:00|4834.2|4831.4|4834.4|4831.6|4834.4|4831.6|4834.2|4831.4|0
1609378930000|2020-12-31 01:42:10|4834.2|4831.4|4834.4|4831.6|4835.2|4832.4|4834.2|4831.4|3
1609378940000|2020-12-31 01:42:20|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|4834.7|4831.9|1
1609378950000|2020-12-31 01:42:30|4834.4|4831.6|4834.2|4831.4|4834.4|4831.6|4834.2|4831.4|0
1609378960000|2020-12-31 01:42:40|4834.4|4831.6|4835.4|4832.6|4835.4|4832.6|4834.4|4831.6|5
1609378970000|2020-12-31 01:42:50|4835.7|4832.9|4835.2|4832.4|4836|4833.2|4835.2|4832.4|1
1609378980000|2020-12-31 01:43:00|4834.4|4831.6|4835.2|4832.4|4835.2|4832.4|4834.4|4831.6|9
1609379000000|2020-12-31 01:43:20|||||||||2
1609379010000|2020-12-31 01:43:30|||||||||1
1609379030000|2020-12-31 01:43:50|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|0
1609379040000|2020-12-31 01:44:00|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|3
1609379050000|2020-12-31 01:44:10|4835.6|4832.8|4835.7|4832.9|4836.2|4833.4|4835.2|4832.4|12
1609379060000|2020-12-31 01:44:20|4835.4|4832.6|4836.2|4833.4|4836.2|4833.4|4835.2|4832.4|3
1609379070000|2020-12-31 01:44:30|4835.6|4832.8|4835.2|4832.4|4835.6|4832.8|4835.2|4832.4|4
1609379090000|2020-12-31 01:44:50|4835.4|4832.6|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|6
1609379100000|2020-12-31 01:45:00|4836|4833.2|4836.2|4833.4|4836.2|4833.4|4835.7|4832.9|0
1609379140000|2020-12-31 01:45:40|||||||||1
1609379150000|2020-12-31 01:45:50|||||||||1
1609379160000|2020-12-31 01:46:00|||||||||2
1609379180000|2020-12-31 01:46:20|4836|4833.2|4836.2|4833.4|4836.2|4833.4|4836|4833.2|0
1609379190000|2020-12-31 01:46:30|||||||||1
1609379200000|2020-12-31 01:46:40|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|8
1609379220000|2020-12-31 01:47:00|||||||||88
1609379230000|2020-12-31 01:47:10|||||||||1
1609379240000|2020-12-31 01:47:20|4834.8|4832|4833|4830.2|4835|4832.2|4833|4830.2|41
1609379250000|2020-12-31 01:47:30|4833.2|4830.4|4833.2|4830.4|4833.5|4830.7|4833.2|4830.4|1
1609379260000|2020-12-31 01:47:40|4833.5|4830.7|4833.2|4830.4|4833.5|4830.7|4833|4830.2|1
1609379270000|2020-12-31 01:47:50|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|0
1609379280000|2020-12-31 01:48:00|4831.8|4829|4831|4828.2|4831.8|4829|4831|4828.2|45
1609379290000|2020-12-31 01:48:10|||||||||1
1609379300000|2020-12-31 01:48:20|4831.2|4828.4|4830|4827.2|4831.2|4828.4|4830|4827.2|17
1609379310000|2020-12-31 01:48:30|4830.2|4827.4|4830.2|4827.4|4830.2|4827.4|4830.2|4827.4|0
1609379320000|2020-12-31 01:48:40|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|0
1609379330000|2020-12-31 01:48:50|4831|4828.2|4831.2|4828.4|4831.2|4828.4|4831|4828.2|9
1609379340000|2020-12-31 01:49:00|4831.4|4828.6|4830|4827.2|4832|4829.2|4830|4827.2|30
1609379350000|2020-12-31 01:49:10|4829|4826.2|4829.2|4826.4|4829.2|4826.4|4828.7|4825.9|44
1609379360000|2020-12-31 01:49:20|||||||||1
1609379370000|2020-12-31 01:49:30|4829.5|4826.7|4829.2|4826.4|4829.5|4826.7|4829|4826.2|12
1609379380000|2020-12-31 01:49:40|4829|4826.2|4828.2|4825.4|4829|4826.2|4828.2|4825.4|10
1609379390000|2020-12-31 01:49:50|4828.5|4825.7|4829|4826.2|4829|4826.2|4828.5|4825.7|6
1609379400000|2020-12-31 01:50:00|||||||||3
1609379410000|2020-12-31 01:50:10|4828.2|4825.4|4828|4825.2|4829|4826.2|4828|4825.2|25
1609379420000|2020-12-31 01:50:20|4828.2|4825.4|4828.5|4825.7|4828.5|4825.7|4828.2|4825.4|6
1609379430000|2020-12-31 01:50:30|4828.7|4825.9|4830|4827.2|4830|4827.2|4828.7|4825.9|8
1609379440000|2020-12-31 01:50:40|||||||||2
1609379460000|2020-12-31 01:51:00|||||||||2
1609379470000|2020-12-31 01:51:10|||||||||7
1609379480000|2020-12-31 01:51:20|||||||||4
1609379490000|2020-12-31 01:51:30|||||||||6
1609379500000|2020-12-31 01:51:40|4829.4|4826.6|4829|4826.2|4829.4|4826.6|4829|4826.2|25
1609379510000|2020-12-31 01:51:50|||||||||2
1609379520000|2020-12-31 01:52:00|4829.2|4826.4|4830|4827.2|4830|4827.2|4829|4826.2|5
1609379540000|2020-12-31 01:52:20|||||||||1
1609379550000|2020-12-31 01:52:30|4829.4|4826.6|4829|4826.2|4830|4827.2|4829|4826.2|31
1609379580000|2020-12-31 01:53:00|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|4
1609379630000|2020-12-31 01:53:50|4829.4|4826.6|4829|4826.2|4830|4827.2|4829|4826.2|19
1609379640000|2020-12-31 01:54:00|4829.2|4826.4|4830|4827.2|4830|4827.2|4829.2|4826.4|11
1609379650000|2020-12-31 01:54:10|||||||||8
1609379670000|2020-12-31 01:54:30|||||||||1
1609379680000|2020-12-31 01:54:40|||||||||2
1609379690000|2020-12-31 01:54:50|||||||||43
1609379700000|2020-12-31 01:55:00|4829.7|4826.9|4829|4826.2|4829.7|4826.9|4829|4826.2|24
1609379720000|2020-12-31 01:55:20|4828.4|4825.6|4828|4825.2|4828.4|4825.6|4828|4825.2|26
1609379730000|2020-12-31 01:55:30|||||||||2
1609379740000|2020-12-31 01:55:40|||||||||5
1609379750000|2020-12-31 01:55:50|||||||||2
1609379760000|2020-12-31 01:56:00|4828.5|4825.7|4828.2|4825.4|4828.8|4826|4828.2|4825.4|6
1609379770000|2020-12-31 01:56:10|4828|4825.2|4828|4825.2|4828|4825.2|4828|4825.2|0
1609379780000|2020-12-31 01:56:20|4828.2|4825.4|4829|4826.2|4829|4826.2|4828.2|4825.4|10
1609379810000|2020-12-31 01:56:50|||||||||3
1609379820000|2020-12-31 01:57:00|4828.2|4825.4|4828|4825.2|4828.8|4826|4828|4825.2|13
1609379830000|2020-12-31 01:57:10|4828.2|4825.4|4829|4826.2|4829|4826.2|4828.2|4825.4|9
1609379840000|2020-12-31 01:57:20|||||||||1
1609379850000|2020-12-31 01:57:30|||||||||1
1609379860000|2020-12-31 01:57:40|||||||||3
1609379870000|2020-12-31 01:57:50|4829.3|4826.5|4829|4826.2|4830|4827.2|4829|4826.2|18
1609379880000|2020-12-31 01:58:00|4829.2|4826.4|4828.2|4825.4|4829.2|4826.4|4828|4825.2|5
1609379890000|2020-12-31 01:58:10|4828|4825.2|4828|4825.2|4829|4826.2|4828|4825.2|3
1609379900000|2020-12-31 01:58:20|4828.3|4825.5|4829|4826.2|4829|4826.2|4828|4825.2|11
1609379910000|2020-12-31 01:58:30|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4828.9|4826.1|20
1609379920000|2020-12-31 01:58:40|4829.4|4826.6|4829.2|4826.4|4829.4|4826.6|4829|4826.2|1
1609379930000|2020-12-31 01:58:50|4829|4826.2|4830|4827.2|4830|4827.2|4829|4826.2|2
1609379950000|2020-12-31 01:59:10|||||||||22
1609379960000|2020-12-31 01:59:20|||||||||1
1609379970000|2020-12-31 01:59:30|4829.8|4827|4829|4826.2|4829.8|4827|4828|4825.2|22
1609379980000|2020-12-31 01:59:40|||||||||2
1609380000000|2020-12-31 02:00:00|||||||||2
1609380020000|2020-12-31 02:00:20|||||||||5
1609380040000|2020-12-31 02:00:40|||||||||28
1609380070000|2020-12-31 02:01:10|4829.2|4826.4|4829|4826.2|4830|4827.2|4829|4826.2|15
1609380080000|2020-12-31 02:01:20|||||||||6
1609380090000|2020-12-31 02:01:30|4829.6|4826.8|4830|4827.2|4830|4827.2|4829.6|4826.8|8
1609380100000|2020-12-31 02:01:40|4829|4826.2|4829|4826.2|4829.5|4826.7|4829|4826.2|10
1609380110000|2020-12-31 02:01:50|4829.8|4827|4830|4827.2|4830|4827.2|4829.5|4826.7|8
1609380120000|2020-12-31 02:02:00|||||||||4
1609380130000|2020-12-31 02:02:10|||||||||1
1609380140000|2020-12-31 02:02:20|4829.3|4826.5|4830|4827.2|4830|4827.2|4829.3|4826.5|11
1609380150000|2020-12-31 02:02:30|||||||||2
1609380160000|2020-12-31 02:02:40|||||||||17
1609380170000|2020-12-31 02:02:50|4829|4826.2|4829|4826.2|4829|4826.2|4829|4826.2|4
1609380180000|2020-12-31 02:03:00|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|17
1609380190000|2020-12-31 02:03:10|4829.5|4826.7|4829|4826.2|4830|4827.2|4829|4826.2|19
1609380210000|2020-12-31 02:03:30|4829.8|4827|4829|4826.2|4829.8|4827|4829|4826.2|2
1609380220000|2020-12-31 02:03:40|4829.2|4826.4|4830|4827.2|4830|4827.2|4829|4826.2|12
1609380240000|2020-12-31 02:04:00|||||||||1
1609380250000|2020-12-31 02:04:10|||||||||5
1609380270000|2020-12-31 02:04:30|4829|4826.2|4829|4826.2|4829|4826.2|4829|4826.2|9
1609380280000|2020-12-31 02:04:40|4829.6|4826.8|4830|4827.2|4830|4827.2|4829.6|4826.8|8
1609380290000|2020-12-31 02:04:50|||||||||23
1609380300000|2020-12-31 02:05:00|4829.6|4826.8|4829|4826.2|4829.6|4826.8|4829|4826.2|3
1609380310000|2020-12-31 02:05:10|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|9
1609380320000|2020-12-31 02:05:20|4829.7|4826.9|4829|4826.2|4829.7|4826.9|4829|4826.2|3
1609380340000|2020-12-31 02:05:40|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4829|4826.2|2
1609380350000|2020-12-31 02:05:50|4828|4825.2|4827|4824.2|4828|4825.2|4827|4824.2|15
1609380360000|2020-12-31 02:06:00|||||||||3
1609380370000|2020-12-31 02:06:10|||||||||4
1609380380000|2020-12-31 02:06:20|||||||||1
1609380390000|2020-12-31 02:06:30|||||||||1
1609380400000|2020-12-31 02:06:40|||||||||5
1609380410000|2020-12-31 02:06:50|||||||||2
1609380430000|2020-12-31 02:07:10|4828|4825.2|4829.5|4826.7|4830|4827.2|4828|4825.2|42
1609380440000|2020-12-31 02:07:20|4829|4826.2|4828|4825.2|4829|4826.2|4828|4825.2|13
1609380450000|2020-12-31 02:07:30|4828.3|4825.5|4830|4827.2|4830|4827.2|4828.3|4825.5|13
1609380460000|2020-12-31 02:07:40|4829.7|4826.9|4829|4826.2|4830|4827.2|4829|4826.2|6
1609380470000|2020-12-31 02:07:50|||||||||2
1609380480000|2020-12-31 02:08:00|||||||||1
1609380490000|2020-12-31 02:08:10|||||||||1
1609380500000|2020-12-31 02:08:20|||||||||1
1609380510000|2020-12-31 02:08:30|||||||||3
1609380520000|2020-12-31 02:08:40|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4828|4825.2|6
1609380530000|2020-12-31 02:08:50|4828|4825.2|4828|4825.2|4828.7|4825.9|4828|4825.2|5
1609380540000|2020-12-31 02:09:00|4828.4|4825.6|4830|4827.2|4830|4827.2|4828.4|4825.6|21
1609380550000|2020-12-31 02:09:10|4830.6|4827.8|4831|4828.2|4831|4828.2|4830.6|4827.8|9
1609380560000|2020-12-31 02:09:20|4832|4829.2|4833|4830.2|4834|4831.2|4832|4829.2|41
1609380570000|2020-12-31 02:09:30|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833|4830.2|1
1609380580000|2020-12-31 02:09:40|4833.7|4830.9|4834|4831.2|4834.2|4831.4|4833.7|4830.9|5
1609380590000|2020-12-31 02:09:50|4833.7|4830.9|4834|4831.2|4834|4831.2|4833.2|4830.4|9
1609380600000|2020-12-31 02:10:00|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4833|4830.2|5
1609380610000|2020-12-31 02:10:10|4832.4|4829.6|4833|4830.2|4833.5|4830.7|4832.2|4829.4|29
1609380620000|2020-12-31 02:10:20|||||||||3
1609380630000|2020-12-31 02:10:30|4833.2|4830.4|4834|4831.2|4834|4831.2|4833.2|4830.4|1
1609380640000|2020-12-31 02:10:40|4833.7|4830.9|4832.5|4829.7|4833.7|4830.9|4832.2|4829.4|8
1609380650000|2020-12-31 02:10:50|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|1
1609380660000|2020-12-31 02:11:00|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|2
1609380670000|2020-12-31 02:11:10|4833|4830.2|4834|4831.2|4834|4831.2|4833|4830.2|1
1609380680000|2020-12-31 02:11:20|4833.4|4830.6|4834|4831.2|4834.2|4831.4|4833|4830.2|22
1609380690000|2020-12-31 02:11:30|||||||||2
1609380700000|2020-12-31 02:11:40|||||||||1
1609380710000|2020-12-31 02:11:50|4834.2|4831.4|4833|4830.2|4834.8|4832|4833|4830.2|13
1609380720000|2020-12-31 02:12:00|4833.2|4830.4|4834|4831.2|4834|4831.2|4833.2|4830.4|1
1609380730000|2020-12-31 02:12:10|4833.5|4830.7|4833.2|4830.4|4833.5|4830.7|4833|4830.2|12
1609380740000|2020-12-31 02:12:20|4833.5|4830.7|4833|4830.2|4833.5|4830.7|4833|4830.2|2
1609380750000|2020-12-31 02:12:30|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|1
1609380760000|2020-12-31 02:12:40|4833|4830.2|4833|4830.2|4833|4830.2|4832.8|4830|5
1609380770000|2020-12-31 02:12:50|||||||||1
1609380790000|2020-12-31 02:13:10|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|12
1609380800000|2020-12-31 02:13:20|||||||||1
1609380810000|2020-12-31 02:13:30|4833.4|4830.6|4833|4830.2|4833.4|4830.6|4833|4830.2|6
1609380820000|2020-12-31 02:13:40|||||||||1
1609380830000|2020-12-31 02:13:50|4833.2|4830.4|4834|4831.2|4834|4831.2|4833.2|4830.4|3
1609380840000|2020-12-31 02:14:00|||||||||4
1609380850000|2020-12-31 02:14:10|4833.4|4830.6|4833|4830.2|4833.4|4830.6|4833|4830.2|6
1609380860000|2020-12-31 02:14:20|||||||||1
1609380890000|2020-12-31 02:14:50|||||||||6
1609380900000|2020-12-31 02:15:00|||||||||4
1609380910000|2020-12-31 02:15:10|||||||||3
1609380920000|2020-12-31 02:15:20|||||||||1
1609380930000|2020-12-31 02:15:30|4832|4829.2|4833|4830.2|4833|4830.2|4832|4829.2|8
1609380950000|2020-12-31 02:15:50|4832.5|4829.7|4833|4830.2|4833|4830.2|4832.5|4829.7|6
1609380960000|2020-12-31 02:16:00|||||||||2
1609380990000|2020-12-31 02:16:30|||||||||1
1609381000000|2020-12-31 02:16:40|||||||||5
1609381050000|2020-12-31 02:17:30|4833.6|4830.8|4834|4831.2|4834|4831.2|4833.6|4830.8|13
1609381080000|2020-12-31 02:18:00|4833.4|4830.6|4833|4830.2|4833.4|4830.6|4833|4830.2|11
1609381090000|2020-12-31 02:18:10|||||||||3
1609381100000|2020-12-31 02:18:20|4833.2|4830.4|4833|4830.2|4833.2|4830.4|4833|4830.2|3
1609381110000|2020-12-31 02:18:30|4832.5|4829.7|4832|4829.2|4832.5|4829.7|4832|4829.2|10
1609381130000|2020-12-31 02:18:50|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|12
1609381150000|2020-12-31 02:19:10|||||||||1
1609381160000|2020-12-31 02:19:20|4833.6|4830.8|4833.5|4830.7|4833.6|4830.8|4833|4830.2|12
1609381170000|2020-12-31 02:19:30|4833.2|4830.4|4833.2|4830.4|4833.5|4830.7|4833|4830.2|1
1609381180000|2020-12-31 02:19:40|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|1
1609381230000|2020-12-31 02:20:30|||||||||1
1609381260000|2020-12-31 02:21:00|||||||||1
1609381270000|2020-12-31 02:21:10|4832.8|4830|4832|4829.2|4832.8|4830|4832|4829.2|4
1609381280000|2020-12-31 02:21:20|||||||||3
1609381290000|2020-12-31 02:21:30|4831.7|4828.9|4832|4829.2|4832|4829.2|4831.2|4828.4|8
1609381300000|2020-12-31 02:21:40|4831.2|4828.4|4831|4828.2|4832|4829.2|4831|4828.2|8
1609381310000|2020-12-31 02:21:50|||||||||4
1609381320000|2020-12-31 02:22:00|||||||||2
1609381330000|2020-12-31 02:22:10|||||||||2
1609381340000|2020-12-31 02:22:20|||||||||2
1609381350000|2020-12-31 02:22:30|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|0
1609381370000|2020-12-31 02:22:50|4831|4828.2|4831|4828.2|4831|4828.2|4831|4828.2|1
1609381380000|2020-12-31 02:23:00|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|1
1609381390000|2020-12-31 02:23:10|4831.7|4828.9|4831.2|4828.4|4831.7|4828.9|4831.2|4828.4|9
1609381400000|2020-12-31 02:23:20|4831.8|4829|4832|4829.2|4832|4829.2|4831.8|4829|3
1609381410000|2020-12-31 02:23:30|||||||||1
1609381420000|2020-12-31 02:23:40|||||||||1
1609381430000|2020-12-31 02:23:50|||||||||2
1609381440000|2020-12-31 02:24:00|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|2
1609381450000|2020-12-31 02:24:10|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|2
1609381460000|2020-12-31 02:24:20|4832.2|4829.4|4833.2|4830.4|4833.2|4830.4|4832|4829.2|2
1609381470000|2020-12-31 02:24:30|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|0
1609381480000|2020-12-31 02:24:40|||||||||3
1609381490000|2020-12-31 02:24:50|||||||||2
1609381510000|2020-12-31 02:25:10|||||||||5
1609381520000|2020-12-31 02:25:20|||||||||6
1609381570000|2020-12-31 02:26:10|||||||||1
1609381590000|2020-12-31 02:26:30|||||||||1
1609381620000|2020-12-31 02:27:00|||||||||1
1609381640000|2020-12-31 02:27:20|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|2
1609381650000|2020-12-31 02:27:30|4833.4|4830.6|4833.2|4830.4|4833.4|4830.6|4833.2|4830.4|2
1609381670000|2020-12-31 02:27:50|4833|4830.2|4833|4830.2|4833|4830.2|4833|4830.2|0
1609381690000|2020-12-31 02:28:10|4833.6|4830.8|4834|4831.2|4834|4831.2|4833.6|4830.8|9
1609381700000|2020-12-31 02:28:20|4834.2|4831.4|4834|4831.2|4834.2|4831.4|4834|4831.2|1
1609381720000|2020-12-31 02:28:40|4834.6|4831.8|4835|4832.2|4835|4832.2|4834.6|4831.8|4
1609381730000|2020-12-31 02:28:50|4834.4|4831.6|4834.2|4831.4|4834.4|4831.6|4834.2|4831.4|6
1609381740000|2020-12-31 02:29:00|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|6
1609381750000|2020-12-31 02:29:10|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|0
1609381760000|2020-12-31 02:29:20|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4835|4832.2|0
1609381790000|2020-12-31 02:29:50|||||||||4
1609381800000|2020-12-31 02:30:00|||||||||3
1609381810000|2020-12-31 02:30:10|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|17
1609381820000|2020-12-31 02:30:20|||||||||1
1609381830000|2020-12-31 02:30:30|||||||||1
1609381840000|2020-12-31 02:30:40|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|0
1609381850000|2020-12-31 02:30:50|4834.4|4831.6|4834.2|4831.4|4834.4|4831.6|4834|4831.2|8
1609381860000|2020-12-31 02:31:00|4834.4|4831.6|4835|4832.2|4835|4832.2|4834.4|4831.6|10
1609381870000|2020-12-31 02:31:10|4835.2|4832.4|4835|4832.2|4835.2|4832.4|4833.2|4830.4|56
1609381890000|2020-12-31 02:31:30|4834|4831.2|4835|4832.2|4835|4832.2|4834|4831.2|17
1609381900000|2020-12-31 02:31:40|4834.4|4831.6|4833|4830.2|4834.4|4831.6|4832|4829.2|25
1609381920000|2020-12-31 02:32:00|||||||||1
1609381930000|2020-12-31 02:32:10|||||||||4
1609381940000|2020-12-31 02:32:20|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|1
1609381950000|2020-12-31 02:32:30|4832|4829.2|4832|4829.2|4832.2|4829.4|4832|4829.2|0
1609381960000|2020-12-31 02:32:40|4831.7|4828.9|4831.2|4828.4|4831.7|4828.9|4831.2|4828.4|17
1609381970000|2020-12-31 02:32:50|4831.4|4828.6|4832|4829.2|4832.2|4829.4|4831.4|4828.6|2
1609381980000|2020-12-31 02:33:00|4832.2|4829.4|4833|4830.2|4833|4830.2|4832.2|4829.4|7
1609381990000|2020-12-31 02:33:10|||||||||6
1609382000000|2020-12-31 02:33:20|4832.7|4829.9|4833|4830.2|4833|4830.2|4832.4|4829.6|3
1609382010000|2020-12-31 02:33:30|||||||||1
1609382020000|2020-12-31 02:33:40|||||||||1
1609382060000|2020-12-31 02:34:20|||||||||2
1609382070000|2020-12-31 02:34:30|4832|4829.2|4833|4830.2|4833|4830.2|4832|4829.2|4
1609382080000|2020-12-31 02:34:40|4833.3|4830.5|4834.2|4831.4|4834.4|4831.6|4833.3|4830.5|16
1609382090000|2020-12-31 02:34:50|4834.4|4831.6|4835|4832.2|4835|4832.2|4834.4|4831.6|10
1609382100000|2020-12-31 02:35:00|4834.7|4831.9|4835|4832.2|4835|4832.2|4834|4831.2|21
1609382110000|2020-12-31 02:35:10|4835.2|4832.4|4835|4832.2|4835.2|4832.4|4835|4832.2|7
1609382120000|2020-12-31 02:35:20|4834.4|4831.6|4834.7|4831.9|4835|4832.2|4834.4|4831.6|2
1609382130000|2020-12-31 02:35:30|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|0
1609382140000|2020-12-31 02:35:40|4834.7|4831.9|4834.7|4831.9|4835|4832.2|4834.7|4831.9|2
1609382150000|2020-12-31 02:35:50|4834.4|4831.6|4834.7|4831.9|4834.7|4831.9|4834.4|4831.6|3
1609382160000|2020-12-31 02:36:00|4835|4832.2|4835|4832.2|4835|4832.2|4835|4832.2|0
1609382170000|2020-12-31 02:36:10|4834.4|4831.6|4834.2|4831.4|4835|4832.2|4834.2|4831.4|10
1609382200000|2020-12-31 02:36:40|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|2
1609382210000|2020-12-31 02:36:50|4834.2|4831.4|4835|4832.2|4835|4832.2|4834.2|4831.4|2
1609382220000|2020-12-31 02:37:00|||||||||1
1609382230000|2020-12-31 02:37:10|||||||||1
1609382240000|2020-12-31 02:37:20|||||||||2
1609382260000|2020-12-31 02:37:40|||||||||2
1609382270000|2020-12-31 02:37:50|4834.4|4831.6|4835|4832.2|4835|4832.2|4834.4|4831.6|6
1609382280000|2020-12-31 02:38:00|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835|4832.2|5
1609382290000|2020-12-31 02:38:10|||||||||1
1609382310000|2020-12-31 02:38:30|4835|4832.2|4835.2|4832.4|4835.2|4832.4|4835|4832.2|1
1609382320000|2020-12-31 02:38:40|4835|4832.2|4836.7|4833.9|4837|4834.2|4835|4832.2|45
1609382330000|2020-12-31 02:38:50|4837|4834.2|4836.2|4833.4|4837|4834.2|4836|4833.2|5
1609382340000|2020-12-31 02:39:00|4836.4|4833.6|4837|4834.2|4837|4834.2|4836.2|4833.4|7
1609382350000|2020-12-31 02:39:10|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|18
1609382360000|2020-12-31 02:39:20|4836.4|4833.6|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|6
1609382370000|2020-12-31 02:39:30|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|1
1609382390000|2020-12-31 02:39:50|4836.4|4833.6|4835.4|4832.6|4836.4|4833.6|4835.4|4832.6|7
1609382400000|2020-12-31 02:40:00|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|0
1609382410000|2020-12-31 02:40:10|4835|4832.2|4833|4830.2|4835|4832.2|4833|4830.2|14
1609382420000|2020-12-31 02:40:20|4832.4|4829.6|4832.4|4829.6|4833|4830.2|4832.4|4829.6|14
1609382430000|2020-12-31 02:40:30|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4832|4829.2|0
1609382440000|2020-12-31 02:40:40|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4832|4829.2|1
1609382450000|2020-12-31 02:40:50|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|4
1609382460000|2020-12-31 02:41:00|4832.2|4829.4|4832.2|4829.4|4832.6|4829.8|4832|4829.2|15
1609382470000|2020-12-31 02:41:10|||||||||1
1609382480000|2020-12-31 02:41:20|||||||||1
1609382490000|2020-12-31 02:41:30|4832|4829.2|4831|4828.2|4832|4829.2|4830.4|4827.6|17
1609382500000|2020-12-31 02:41:40|4830.4|4827.6|4829.2|4826.4|4831|4828.2|4829.2|4826.4|21
1609382510000|2020-12-31 02:41:50|4830|4827.2|4829.2|4826.4|4830.2|4827.4|4829.2|4826.4|9
1609382520000|2020-12-31 02:42:00|4829.4|4826.6|4830|4827.2|4830|4827.2|4829.4|4826.6|10
1609382530000|2020-12-31 02:42:10|4829.4|4826.6|4829.2|4826.4|4830|4827.2|4829.2|4826.4|8
1609382540000|2020-12-31 02:42:20|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|0
1609382550000|2020-12-31 02:42:30|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|2
1609382560000|2020-12-31 02:42:40|4830.8|4828|4829.4|4826.6|4831|4828.2|4829.4|4826.6|24
1609382570000|2020-12-31 02:42:50|4829|4826.2|4828.2|4825.4|4829|4826.2|4827.6|4824.8|20
1609382580000|2020-12-31 02:43:00|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4828|4825.2|9
1609382590000|2020-12-31 02:43:10|||||||||2
1609382600000|2020-12-31 02:43:20|||||||||3
1609382610000|2020-12-31 02:43:30|4829|4826.2|4828.2|4825.4|4829|4826.2|4828.2|4825.4|7
1609382620000|2020-12-31 02:43:40|4828.4|4825.6|4828.7|4825.9|4829|4826.2|4828.4|4825.6|11
1609382630000|2020-12-31 02:43:50|4828.4|4825.6|4829|4826.2|4829|4826.2|4828.4|4825.6|9
1609382640000|2020-12-31 02:44:00|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|1
1609382650000|2020-12-31 02:44:10|4828.9|4826.1|4829.2|4826.4|4829.2|4826.4|4828.4|4825.6|3
1609382670000|2020-12-31 02:44:30|4829|4826.2|4829.2|4826.4|4829.4|4826.6|4828.4|4825.6|9
1609382690000|2020-12-31 02:44:50|||||||||2
1609382720000|2020-12-31 02:45:20|4828.4|4825.6|4827.2|4824.4|4828.4|4825.6|4827.2|4824.4|26
1609382730000|2020-12-31 02:45:30|4827|4824.2|4827.2|4824.4|4827.4|4824.6|4827|4824.2|9
1609382740000|2020-12-31 02:45:40|4827.4|4824.6|4827.2|4824.4|4828|4825.2|4827.2|4824.4|13
1609382750000|2020-12-31 02:45:50|4827|4824.2|4827.2|4824.4|4827.2|4824.4|4827|4824.2|6
1609382760000|2020-12-31 02:46:00|4827|4824.2|4826|4823.2|4827|4824.2|4825|4822.2|54
1609382770000|2020-12-31 02:46:10|4825.7|4822.9|4825.7|4822.9|4826|4823.2|4825.4|4822.6|17
1609382780000|2020-12-31 02:46:20|4825.4|4822.6|4825.4|4822.6|4826|4823.2|4825.4|4822.6|23
1609382790000|2020-12-31 02:46:30|4825.7|4822.9|4825.4|4822.6|4826.2|4823.4|4825.4|4822.6|13
1609382800000|2020-12-31 02:46:40|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4825.4|4822.6|20
1609382810000|2020-12-31 02:46:50|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|3
1609382820000|2020-12-31 02:47:00|4826.4|4823.6|4826.4|4823.6|4827|4824.2|4826.2|4823.4|9
1609382830000|2020-12-31 02:47:10|4826.7|4823.9|4826.7|4823.9|4827|4824.2|4826.4|4823.6|3
1609382840000|2020-12-31 02:47:20|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|5
1609382850000|2020-12-31 02:47:30|4826.2|4823.4|4826.2|4823.4|4826.4|4823.6|4826.2|4823.4|1
1609382860000|2020-12-31 02:47:40|4826.4|4823.6|4825.7|4822.9|4826.4|4823.6|4825.7|4822.9|24
1609382870000|2020-12-31 02:47:50|4826.2|4823.4|4824.2|4821.4|4826.2|4823.4|4824|4821.2|20
1609382880000|2020-12-31 02:48:00|4824|4821.2|4824.2|4821.4|4824.2|4821.4|4824|4821.2|11
1609382890000|2020-12-31 02:48:10|||||||||9
1609382900000|2020-12-31 02:48:20|4824|4821.2|4824.2|4821.4|4824.4|4821.6|4824|4821.2|6
1609382910000|2020-12-31 02:48:30|4824.4|4821.6|4826|4823.2|4826|4823.2|4824|4821.2|25
1609382920000|2020-12-31 02:48:40|4825.4|4822.6|4825|4822.2|4825.7|4822.9|4825|4822.2|6
1609382930000|2020-12-31 02:48:50|4825.3|4822.5|4825.2|4822.4|4826|4823.2|4825|4822.2|31
1609382940000|2020-12-31 02:49:00|4825.4|4822.6|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|5
1609382950000|2020-12-31 02:49:10|4826|4823.2|4825.2|4822.4|4826.2|4823.4|4825.2|4822.4|13
1609382960000|2020-12-31 02:49:20|4825|4822.2|4824.4|4821.6|4825|4822.2|4824.2|4821.4|5
1609382970000|2020-12-31 02:49:30|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|1
1609382980000|2020-12-31 02:49:40|4824|4821.2|4824.5|4821.7|4825|4822.2|4824|4821.2|18
1609382990000|2020-12-31 02:49:50|4824.2|4821.4|4825|4822.2|4825|4822.2|4824.2|4821.4|1
1609383000000|2020-12-31 02:50:00|4824.5|4821.7|4824|4821.2|4824.5|4821.7|4824|4821.2|9
1609383010000|2020-12-31 02:50:10|4823.4|4820.6|4823.8|4821|4824|4821.2|4823.2|4820.4|9
1609383020000|2020-12-31 02:50:20|4824|4821.2|4822|4819.2|4824|4821.2|4822|4819.2|32
1609383030000|2020-12-31 02:50:30|4823|4820.2|4822.7|4819.9|4823|4820.2|4822.4|4819.6|14
1609383040000|2020-12-31 02:50:40|4823|4820.2|4822|4819.2|4823|4820.2|4822|4819.2|10
1609383050000|2020-12-31 02:50:50|||||||||15
1609383060000|2020-12-31 02:51:00|4822.2|4819.4|4823|4820.2|4823|4820.2|4822.2|4819.4|6
1609383070000|2020-12-31 02:51:10|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|21
1609383080000|2020-12-31 02:51:20|||||||||2
1609383090000|2020-12-31 02:51:30|4822.8|4820|4823|4820.2|4823|4820.2|4822.2|4819.4|17
1609383100000|2020-12-31 02:51:40|4823.2|4820.4|4823.2|4820.4|4823.7|4820.9|4823|4820.2|13
1609383110000|2020-12-31 02:51:50|4823|4820.2|4823|4820.2|4823|4820.2|4823|4820.2|0
1609383140000|2020-12-31 02:52:20|4822|4819.2|4821|4818.2|4822|4819.2|4821|4818.2|30
1609383150000|2020-12-31 02:52:30|||||||||1
1609383160000|2020-12-31 02:52:40|4820.7|4817.9|4820|4817.2|4820.7|4817.9|4820|4817.2|21
1609383170000|2020-12-31 02:52:50|4819.4|4816.6|4820|4817.2|4820|4817.2|4819.2|4816.4|27
1609383180000|2020-12-31 02:53:00|4819.7|4816.9|4820|4817.2|4820|4817.2|4819.5|4816.7|12
1609383190000|2020-12-31 02:53:10|||||||||3
1609383200000|2020-12-31 02:53:20|4819.4|4816.6|4820|4817.2|4820|4817.2|4819.2|4816.4|9
1609383210000|2020-12-31 02:53:30|||||||||4
1609383220000|2020-12-31 02:53:40|4819.4|4816.6|4819|4816.2|4819.4|4816.6|4818.5|4815.7|27
1609383230000|2020-12-31 02:53:50|4818.8|4816|4819|4816.2|4819|4816.2|4818.2|4815.4|13
1609383240000|2020-12-31 02:54:00|||||||||4
1609383250000|2020-12-31 02:54:10|||||||||13
1609383260000|2020-12-31 02:54:20|||||||||1
1609383270000|2020-12-31 02:54:30|4818.7|4815.9|4819|4816.2|4819|4816.2|4818.2|4815.4|8
1609383280000|2020-12-31 02:54:40|||||||||3
1609383290000|2020-12-31 02:54:50|||||||||1
1609383300000|2020-12-31 02:55:00|||||||||1
1609383310000|2020-12-31 02:55:10|4819.2|4816.4|4820|4817.2|4820|4817.2|4819.2|4816.4|5
1609383320000|2020-12-31 02:55:20|||||||||6
1609383330000|2020-12-31 02:55:30|4820.2|4817.4|4821|4818.2|4821|4818.2|4820.2|4817.4|10
1609383340000|2020-12-31 02:55:40|4821.2|4818.4|4822|4819.2|4822|4819.2|4821.2|4818.4|11
1609383350000|2020-12-31 02:55:50|||||||||17
1609383360000|2020-12-31 02:56:00|||||||||8
1609383370000|2020-12-31 02:56:10|4821|4818.2|4821|4818.2|4821|4818.2|4821|4818.2|3
1609383390000|2020-12-31 02:56:30|4821.2|4818.4|4821|4818.2|4821.2|4818.4|4821|4818.2|8
1609383400000|2020-12-31 02:56:40|4821.8|4819|4821.5|4818.7|4821.8|4819|4821.2|4818.4|0
1609383410000|2020-12-31 02:56:50|4821.2|4818.4|4821.2|4818.4|4821.5|4818.7|4821.2|4818.4|1
1609383420000|2020-12-31 02:57:00|4822|4819.2|4822|4819.2|4822|4819.2|4821.5|4818.7|7
1609383430000|2020-12-31 02:57:10|||||||||1
1609383450000|2020-12-31 02:57:30|4821.2|4818.4|4821.2|4818.4|4821.5|4818.7|4821.2|4818.4|5
1609383470000|2020-12-31 02:57:50|||||||||3
1609383480000|2020-12-31 02:58:00|4821|4818.2|4821|4818.2|4821|4818.2|4820.4|4817.6|6
1609383490000|2020-12-31 02:58:10|4820.7|4817.9|4821|4818.2|4821|4818.2|4820.7|4817.9|0
1609383500000|2020-12-31 02:58:20|4820.7|4817.9|4821|4818.2|4821|4818.2|4820.4|4817.6|3
1609383510000|2020-12-31 02:58:30|4820.7|4817.9|4821|4818.2|4821|4818.2|4820.7|4817.9|2
1609383520000|2020-12-31 02:58:40|||||||||1
1609383530000|2020-12-31 02:58:50|4821.2|4818.4|4822|4819.2|4822|4819.2|4821.2|4818.4|12
1609383540000|2020-12-31 02:59:00|||||||||2
1609383550000|2020-12-31 02:59:10|4822.2|4819.4|4822.2|4819.4|4823|4820.2|4822.2|4819.4|18
1609383560000|2020-12-31 02:59:20|4822.5|4819.7|4823|4820.2|4823|4820.2|4822.2|4819.4|9
1609383570000|2020-12-31 02:59:30|4822.7|4819.9|4822|4819.2|4823|4820.2|4822|4819.2|8
1609383580000|2020-12-31 02:59:40|4822.2|4819.4|4823|4820.2|4823|4820.2|4822.2|4819.4|5
1609383590000|2020-12-31 02:59:50|4824|4821.2|4824|4821.2|4824|4821.2|4824|4821.2|8
1609383600000|2020-12-31 03:00:00|4824.2|4821.4|4823|4820.2|4824.2|4821.4|4823|4820.2|19
1609383610000|2020-12-31 03:00:10|4822.5|4819.7|4823|4820.2|4823.2|4820.4|4822.2|4819.4|6
1609383620000|2020-12-31 03:00:20|||||||||1
1609383630000|2020-12-31 03:00:30|||||||||1
1609383650000|2020-12-31 03:00:50|||||||||1
1609383660000|2020-12-31 03:01:00|4822|4819.2|4822|4819.2|4822|4819.2|4822|4819.2|5
1609383670000|2020-12-31 03:01:10|4822.2|4819.4|4823|4820.2|4823|4820.2|4822.2|4819.4|19
1609383680000|2020-12-31 03:01:20|4823.2|4820.4|4824|4821.2|4824|4821.2|4823.2|4820.4|12
1609383700000|2020-12-31 03:01:40|4824.2|4821.4|4824|4821.2|4824.2|4821.4|4824|4821.2|2
1609383710000|2020-12-31 03:01:50|||||||||3
1609383720000|2020-12-31 03:02:00|||||||||7
1609383730000|2020-12-31 03:02:10|||||||||1
1609383750000|2020-12-31 03:02:30|||||||||2
1609383760000|2020-12-31 03:02:40|||||||||1
1609383780000|2020-12-31 03:03:00|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|13
1609383800000|2020-12-31 03:03:20|4825.3|4822.5|4826|4823.2|4826|4823.2|4825.3|4822.5|14
1609383810000|2020-12-31 03:03:30|4825.2|4822.4|4826|4823.2|4826|4823.2|4825.2|4822.4|23
1609383820000|2020-12-31 03:03:40|4826.6|4823.8|4827|4824.2|4827|4824.2|4826.2|4823.4|12
1609383830000|2020-12-31 03:03:50|4826.7|4823.9|4827|4824.2|4827|4824.2|4826.5|4823.7|8
1609383840000|2020-12-31 03:04:00|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|3
1609383850000|2020-12-31 03:04:10|4826.8|4824|4826.2|4823.4|4827|4824.2|4826.2|4823.4|8
1609383860000|2020-12-31 03:04:20|||||||||3
1609383870000|2020-12-31 03:04:30|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|4
1609383880000|2020-12-31 03:04:40|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4825.2|4822.4|6
1609383890000|2020-12-31 03:04:50|4826|4823.2|4826|4823.2|4826|4823.2|4825.7|4822.9|5
1609383900000|2020-12-31 03:05:00|4825.4|4822.6|4826|4823.2|4826|4823.2|4825.4|4822.6|4
1609383910000|2020-12-31 03:05:10|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|1
1609383920000|2020-12-31 03:05:20|4826.7|4823.9|4827|4824.2|4827|4824.2|4826.7|4823.9|22
1609383930000|2020-12-31 03:05:30|4826.4|4823.6|4826.2|4823.4|4826.7|4823.9|4826|4823.2|1
1609383940000|2020-12-31 03:05:40|||||||||1
1609383950000|2020-12-31 03:05:50|4826|4823.2|4827|4824.2|4827|4824.2|4826|4823.2|6
1609383960000|2020-12-31 03:06:00|||||||||2
1609383970000|2020-12-31 03:06:10|4826.7|4823.9|4826.2|4823.4|4827|4824.2|4826.2|4823.4|14
1609383980000|2020-12-31 03:06:20|4826.8|4824|4826.2|4823.4|4826.8|4824|4826.2|4823.4|4
1609383990000|2020-12-31 03:06:30|4826.5|4823.7|4826.2|4823.4|4826.5|4823.7|4826.2|4823.4|6
1609384000000|2020-12-31 03:06:40|4827|4824.2|4826.5|4823.7|4827|4824.2|4826.4|4823.6|3
1609384010000|2020-12-31 03:06:50|4826.2|4823.4|4827|4824.2|4827|4824.2|4826.2|4823.4|2
1609384040000|2020-12-31 03:07:20|4826|4823.2|4826|4823.2|4826.2|4823.4|4826|4823.2|6
1609384050000|2020-12-31 03:07:30|4825.4|4822.6|4825|4822.2|4825.4|4822.6|4825|4822.2|8
1609384060000|2020-12-31 03:07:40|4826|4823.2|4825.2|4822.4|4826|4823.2|4825.2|4822.4|46
1609384070000|2020-12-31 03:07:50|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|2
1609384080000|2020-12-31 03:08:00|4825.7|4822.9|4824|4821.2|4826|4823.2|4824|4821.2|18
1609384090000|2020-12-31 03:08:10|4824.2|4821.4|4824.2|4821.4|4825|4822.2|4824|4821.2|6
1609384100000|2020-12-31 03:08:20|4824|4821.2|4825|4822.2|4825|4822.2|4824|4821.2|9
1609384110000|2020-12-31 03:08:30|4824.7|4821.9|4825.2|4822.4|4825.2|4822.4|4824.2|4821.4|22
1609384120000|2020-12-31 03:08:40|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|3
1609384130000|2020-12-31 03:08:50|4825.2|4822.4|4825.2|4822.4|4826|4823.2|4825.2|4822.4|16
1609384140000|2020-12-31 03:09:00|4825|4822.2|4825|4822.2|4825|4822.2|4824.2|4821.4|13
1609384150000|2020-12-31 03:09:10|||||||||2
1609384170000|2020-12-31 03:09:30|4824.4|4821.6|4825|4822.2|4825|4822.2|4824.2|4821.4|8
1609384190000|2020-12-31 03:09:50|4824.8|4822|4824.2|4821.4|4824.8|4822|4824.2|4821.4|2
1609384200000|2020-12-31 03:10:00|4824|4821.2|4825|4822.2|4825|4822.2|4824|4821.2|3
1609384210000|2020-12-31 03:10:10|4824.7|4821.9|4824.2|4821.4|4824.7|4821.9|4824.2|4821.4|0
1609384220000|2020-12-31 03:10:20|4824.5|4821.7|4825|4822.2|4825|4822.2|4824.2|4821.4|3
1609384260000|2020-12-31 03:11:00|4824.4|4821.6|4824.2|4821.4|4825|4822.2|4824.2|4821.4|3
1609384270000|2020-12-31 03:11:10|||||||||1
1609384280000|2020-12-31 03:11:20|4824|4821.2|4823|4820.2|4824|4821.2|4823|4820.2|3
1609384290000|2020-12-31 03:11:30|4822.4|4819.6|4822.2|4819.4|4823|4820.2|4822.2|4819.4|11
1609384300000|2020-12-31 03:11:40|4822.8|4820|4822.5|4819.7|4823|4820.2|4822.2|4819.4|6
1609384310000|2020-12-31 03:11:50|4822.8|4820|4822.5|4819.7|4823|4820.2|4822.2|4819.4|1
1609384320000|2020-12-31 03:12:00|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|1
1609384330000|2020-12-31 03:12:10|4823|4820.2|4823|4820.2|4823.2|4820.4|4822.7|4819.9|5
1609384340000|2020-12-31 03:12:20|4823.2|4820.4|4824|4821.2|4824|4821.2|4823.2|4820.4|20
1609384350000|2020-12-31 03:12:30|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|8
1609384360000|2020-12-31 03:12:40|4824.5|4821.7|4825|4822.2|4825.2|4822.4|4824.2|4821.4|11
1609384370000|2020-12-31 03:12:50|4824.7|4821.9|4824.2|4821.4|4824.7|4821.9|4824.2|4821.4|6
1609384380000|2020-12-31 03:13:00|4824.5|4821.7|4824|4821.2|4825|4822.2|4824|4821.2|6
1609384390000|2020-12-31 03:13:10|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|0
1609384400000|2020-12-31 03:13:20|||||||||2
1609384410000|2020-12-31 03:13:30|||||||||2
1609384420000|2020-12-31 03:13:40|4824|4821.2|4824|4821.2|4824|4821.2|4824|4821.2|0
1609384430000|2020-12-31 03:13:50|4824.2|4821.4|4824|4821.2|4824.2|4821.4|4824|4821.2|1
1609384440000|2020-12-31 03:14:00|4823.7|4820.9|4823|4820.2|4823.7|4820.9|4822.7|4819.9|14
1609384450000|2020-12-31 03:14:10|4822.7|4819.9|4823|4820.2|4823|4820.2|4822.7|4819.9|3
1609384460000|2020-12-31 03:14:20|4822.7|4819.9|4823|4820.2|4823|4820.2|4822.7|4819.9|3
1609384470000|2020-12-31 03:14:30|4822.7|4819.9|4823|4820.2|4823|4820.2|4822.2|4819.4|5
1609384480000|2020-12-31 03:14:40|4822.7|4819.9|4823|4820.2|4823|4820.2|4822.5|4819.7|0
1609384500000|2020-12-31 03:15:00|4823.2|4820.4|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|11
1609384510000|2020-12-31 03:15:10|4824.5|4821.7|4825|4822.2|4825|4822.2|4824.2|4821.4|19
1609384520000|2020-12-31 03:15:20|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|12
1609384530000|2020-12-31 03:15:30|4825.5|4822.7|4826|4823.2|4826|4823.2|4825.5|4822.7|7
1609384540000|2020-12-31 03:15:40|||||||||1
1609384550000|2020-12-31 03:15:50|4826.4|4823.6|4826|4823.2|4827|4824.2|4826|4823.2|11
1609384560000|2020-12-31 03:16:00|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|1
1609384570000|2020-12-31 03:16:10|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|1
1609384580000|2020-12-31 03:16:20|||||||||4
1609384590000|2020-12-31 03:16:30|4825.7|4822.9|4826|4823.2|4826|4823.2|4825.4|4822.6|3
1609384600000|2020-12-31 03:16:40|||||||||2
1609384620000|2020-12-31 03:17:00|4826.2|4823.4|4827|4824.2|4827|4824.2|4826|4823.2|24
1609384630000|2020-12-31 03:17:10|4826.4|4823.6|4826.2|4823.4|4826.4|4823.6|4826.2|4823.4|2
1609384640000|2020-12-31 03:17:20|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|2
1609384660000|2020-12-31 03:17:40|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|3
1609384670000|2020-12-31 03:17:50|4826.5|4823.7|4827|4824.2|4827|4824.2|4826.5|4823.7|6
1609384680000|2020-12-31 03:18:00|4826.4|4823.6|4827|4824.2|4827|4824.2|4826.2|4823.4|9
1609384700000|2020-12-31 03:18:20|4826.5|4823.7|4826.2|4823.4|4826.5|4823.7|4826.2|4823.4|1
1609384710000|2020-12-31 03:18:30|4827|4824.2|4827|4824.2|4827|4824.2|4827|4824.2|4
1609384730000|2020-12-31 03:18:50|||||||||1
1609384740000|2020-12-31 03:19:00|4827.2|4824.4|4828|4825.2|4828|4825.2|4827.2|4824.4|16
1609384750000|2020-12-31 03:19:10|4827.4|4824.6|4827.2|4824.4|4827.5|4824.7|4827.2|4824.4|6
1609384760000|2020-12-31 03:19:20|4827|4824.2|4827.2|4824.4|4827.2|4824.4|4827|4824.2|1
1609384770000|2020-12-31 03:19:30|4828|4825.2|4827.2|4824.4|4828|4825.2|4827.2|4824.4|4
1609384780000|2020-12-31 03:19:40|4827.4|4824.6|4828|4825.2|4828|4825.2|4827.4|4824.6|5
1609384790000|2020-12-31 03:19:50|4827.7|4824.9|4828|4825.2|4828|4825.2|4827.2|4824.4|5
1609384800000|2020-12-31 03:20:00|4827.7|4824.9|4827.4|4824.6|4828|4825.2|4827.2|4824.4|14
1609384810000|2020-12-31 03:20:10|4827.2|4824.4|4827|4824.2|4828|4825.2|4827|4824.2|3
1609384820000|2020-12-31 03:20:20|4826.5|4823.7|4826.2|4823.4|4826.5|4823.7|4826|4823.2|10
1609384830000|2020-12-31 03:20:30|4826|4823.2|4826|4823.2|4826|4823.2|4826|4823.2|10
1609384840000|2020-12-31 03:20:40|4825.5|4822.7|4826|4823.2|4826|4823.2|4825.5|4822.7|3
1609384850000|2020-12-31 03:20:50|||||||||3
1609384860000|2020-12-31 03:21:00|||||||||1
1609384870000|2020-12-31 03:21:10|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|3
1609384880000|2020-12-31 03:21:20|4827|4824.2|4827|4824.2|4827|4824.2|4827|4824.2|9
1609384890000|2020-12-31 03:21:30|4826.4|4823.6|4826.2|4823.4|4826.5|4823.7|4826.2|4823.4|1
1609384900000|2020-12-31 03:21:40|4826|4823.2|4826|4823.2|4826|4823.2|4825.7|4822.9|3
1609384910000|2020-12-31 03:21:50|4825.4|4822.6|4825.2|4822.4|4825.4|4822.6|4825.2|4822.4|6
1609384920000|2020-12-31 03:22:00|||||||||1
1609384940000|2020-12-31 03:22:20|||||||||1
1609384950000|2020-12-31 03:22:30|4825.4|4822.6|4826|4823.2|4826|4823.2|4825.4|4822.6|9
1609384980000|2020-12-31 03:23:00|4826.4|4823.6|4826.5|4823.7|4826.5|4823.7|4826.4|4823.6|5
1609384990000|2020-12-31 03:23:10|4826.7|4823.9|4826.2|4823.4|4827|4824.2|4826|4823.2|5
1609385030000|2020-12-31 03:23:50|||||||||1
1609385050000|2020-12-31 03:24:10|4826.8|4824|4826.2|4823.4|4826.8|4824|4826.2|4823.4|12
1609385080000|2020-12-31 03:24:40|||||||||3
1609385100000|2020-12-31 03:25:00|||||||||7
1609385110000|2020-12-31 03:25:10|||||||||1
1609385120000|2020-12-31 03:25:20|||||||||1
1609385130000|2020-12-31 03:25:30|||||||||1
1609385160000|2020-12-31 03:26:00|4825.7|4822.9|4825.4|4822.6|4825.7|4822.9|4825.4|4822.6|13
1609385170000|2020-12-31 03:26:10|4825.7|4822.9|4826.2|4823.4|4826.2|4823.4|4825.7|4822.9|6
1609385180000|2020-12-31 03:26:20|4825.4|4822.6|4825.4|4822.6|4826.2|4823.4|4825.4|4822.6|13
1609385190000|2020-12-31 03:26:30|4825|4822.2|4825|4822.2|4825|4822.2|4824.4|4821.6|10
1609385200000|2020-12-31 03:26:40|4824.7|4821.9|4824.4|4821.6|4825|4822.2|4824.4|4821.6|11
1609385210000|2020-12-31 03:26:50|4824.7|4821.9|4825.2|4822.4|4825.2|4822.4|4824.7|4821.9|7
1609385220000|2020-12-31 03:27:00|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|1
1609385230000|2020-12-31 03:27:10|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4824.4|4821.6|3
1609385240000|2020-12-31 03:27:20|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|0
1609385250000|2020-12-31 03:27:30|||||||||1
1609385280000|2020-12-31 03:28:00|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|1
1609385290000|2020-12-31 03:28:10|||||||||1
1609385300000|2020-12-31 03:28:20|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|2
1609385310000|2020-12-31 03:28:30|4824.6|4821.8|4825.2|4822.4|4825.2|4822.4|4824.4|4821.6|11
1609385320000|2020-12-31 03:28:40|||||||||1
1609385340000|2020-12-31 03:29:00|4825.4|4822.6|4826.4|4823.6|4826.4|4823.6|4825.4|4822.6|12
1609385350000|2020-12-31 03:29:10|||||||||3
1609385360000|2020-12-31 03:29:20|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|3
1609385370000|2020-12-31 03:29:30|4825.7|4822.9|4826.2|4823.4|4826.2|4823.4|4825.7|4822.9|7
1609385400000|2020-12-31 03:30:00|||||||||4
1609385410000|2020-12-31 03:30:10|4826|4823.2|4827.4|4824.6|4827.4|4824.6|4826|4823.2|16
1609385420000|2020-12-31 03:30:20|4828.2|4825.4|4829.4|4826.6|4829.4|4826.6|4828.2|4825.4|18
1609385430000|2020-12-31 03:30:30|4829.2|4826.4|4830.4|4827.6|4830.4|4827.6|4829.2|4826.4|53
1609385440000|2020-12-31 03:30:40|4830.2|4827.4|4830.2|4827.4|4830.4|4827.6|4829.4|4826.6|57
1609385450000|2020-12-31 03:30:50|4830|4827.2|4829.4|4826.6|4830|4827.2|4829.4|4826.6|7
1609385460000|2020-12-31 03:31:00|4830|4827.2|4829.4|4826.6|4830.2|4827.4|4829.4|4826.6|8
1609385470000|2020-12-31 03:31:10|4829.2|4826.4|4829.4|4826.6|4829.4|4826.6|4829.2|4826.4|1
1609385480000|2020-12-31 03:31:20|4829.2|4826.4|4829.4|4826.6|4829.4|4826.6|4829.2|4826.4|0
1609385490000|2020-12-31 03:31:30|||||||||2
1609385500000|2020-12-31 03:31:40|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|1
1609385510000|2020-12-31 03:31:50|4829|4826.2|4829.2|4826.4|4829.2|4826.4|4828.4|4825.6|13
1609385520000|2020-12-31 03:32:00|4829.4|4826.6|4828.4|4825.6|4829.4|4826.6|4828.4|4825.6|6
1609385530000|2020-12-31 03:32:10|4828.7|4825.9|4828.7|4825.9|4829|4826.2|4828.7|4825.9|7
1609385540000|2020-12-31 03:32:20|4829|4826.2|4828.4|4825.6|4829|4826.2|4828.4|4825.6|2
1609385550000|2020-12-31 03:32:30|4829|4826.2|4829|4826.2|4829|4826.2|4828.4|4825.6|10
1609385560000|2020-12-31 03:32:40|4828.7|4825.9|4829|4826.2|4829|4826.2|4828.4|4825.6|13
1609385580000|2020-12-31 03:33:00|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|3
1609385590000|2020-12-31 03:33:10|4829|4826.2|4829|4826.2|4829|4826.2|4829|4826.2|6
1609385600000|2020-12-31 03:33:20|4828.4|4825.6|4828.2|4825.4|4828.4|4825.6|4828.2|4825.4|3
1609385610000|2020-12-31 03:33:30|4828|4825.2|4828|4825.2|4828|4825.2|4828|4825.2|1
1609385620000|2020-12-31 03:33:40|4828.4|4825.6|4828.4|4825.6|4828.7|4825.9|4828.4|4825.6|6
1609385630000|2020-12-31 03:33:50|4828|4825.2|4828|4825.2|4828|4825.2|4828|4825.2|1
1609385640000|2020-12-31 03:34:00|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|8
1609385650000|2020-12-31 03:34:10|||||||||1
1609385660000|2020-12-31 03:34:20|||||||||1
1609385670000|2020-12-31 03:34:30|4827|4824.2|4827.4|4824.6|4827.4|4824.6|4827|4824.2|15
1609385680000|2020-12-31 03:34:40|||||||||1
1609385690000|2020-12-31 03:34:50|||||||||1
1609385700000|2020-12-31 03:35:00|||||||||1
1609385710000|2020-12-31 03:35:10|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4827.7|4824.9|4
1609385720000|2020-12-31 03:35:20|4828|4825.2|4827.2|4824.4|4828|4825.2|4827.2|4824.4|8
1609385730000|2020-12-31 03:35:30|4827|4824.2|4827.2|4824.4|4827.2|4824.4|4827|4824.2|0
1609385740000|2020-12-31 03:35:40|4827|4824.2|4827|4824.2|4827|4824.2|4827|4824.2|0
1609385760000|2020-12-31 03:36:00|4827.2|4824.4|4827.4|4824.6|4827.4|4824.6|4827.2|4824.4|0
1609385790000|2020-12-31 03:36:30|||||||||2
1609385830000|2020-12-31 03:37:10|4827.1|4824.3|4826.4|4823.6|4827.1|4824.3|4826.4|4823.6|13
1609385840000|2020-12-31 03:37:20|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|0
1609385850000|2020-12-31 03:37:30|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|2
1609385870000|2020-12-31 03:37:50|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|0
1609385880000|2020-12-31 03:38:00|||||||||3
1609385890000|2020-12-31 03:38:10|4826.2|4823.4|4826.2|4823.4|4826.4|4823.6|4826.2|4823.4|1
1609385900000|2020-12-31 03:38:20|||||||||1
1609385910000|2020-12-31 03:38:30|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|2
1609385920000|2020-12-31 03:38:40|||||||||2
1609385930000|2020-12-31 03:38:50|||||||||3
1609385940000|2020-12-31 03:39:00|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|2
1609385950000|2020-12-31 03:39:10|4827|4824.2|4827.4|4824.6|4827.4|4824.6|4827|4824.2|6
1609385970000|2020-12-31 03:39:30|4827.7|4824.9|4827.7|4824.9|4828.2|4825.4|4827.4|4824.6|13
1609385980000|2020-12-31 03:39:40|4827.4|4824.6|4828|4825.2|4828|4825.2|4827.4|4824.6|1
1609385990000|2020-12-31 03:39:50|4828.2|4825.4|4828.2|4825.4|4828.4|4825.6|4828.2|4825.4|0
1609386020000|2020-12-31 03:40:20|4828.4|4825.6|4828.2|4825.4|4829|4826.2|4828.2|4825.4|8
1609386060000|2020-12-31 03:41:00|||||||||2
1609386080000|2020-12-31 03:41:20|4828.4|4825.6|4828.2|4825.4|4828.4|4825.6|4828.2|4825.4|0
1609386090000|2020-12-31 03:41:30|||||||||1
1609386100000|2020-12-31 03:41:40|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4827.4|4824.6|4
1609386120000|2020-12-31 03:42:00|4828|4825.2|4827.7|4824.9|4828|4825.2|4827.7|4824.9|1
1609386130000|2020-12-31 03:42:10|4827.4|4824.6|4827.4|4824.6|4828|4825.2|4827.4|4824.6|7
1609386140000|2020-12-31 03:42:20|4827.7|4824.9|4828|4825.2|4828|4825.2|4827.4|4824.6|1
1609386150000|2020-12-31 03:42:30|4827.7|4824.9|4827.4|4824.6|4827.7|4824.9|4827.4|4824.6|4
1609386160000|2020-12-31 03:42:40|4828|4825.2|4827.4|4824.6|4828|4825.2|4827.4|4824.6|4
1609386170000|2020-12-31 03:42:50|4827.7|4824.9|4827.4|4824.6|4827.7|4824.9|4827.4|4824.6|3
1609386180000|2020-12-31 03:43:00|4827.7|4824.9|4828.4|4825.6|4828.4|4825.6|4827.7|4824.9|5
1609386200000|2020-12-31 03:43:20|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828|4825.2|4
1609386220000|2020-12-31 03:43:40|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4827.7|4824.9|3
1609386230000|2020-12-31 03:43:50|4828|4825.2|4828|4825.2|4828|4825.2|4828|4825.2|0
1609386240000|2020-12-31 03:44:00|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|0
1609386250000|2020-12-31 03:44:10|4828|4825.2|4828|4825.2|4828|4825.2|4828|4825.2|0
1609386260000|2020-12-31 03:44:20|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|2
1609386280000|2020-12-31 03:44:40|4827|4824.2|4827|4824.2|4827.2|4824.4|4827|4824.2|0
1609386290000|2020-12-31 03:44:50|4826.7|4823.9|4826.4|4823.6|4826.7|4823.9|4826.4|4823.6|9
1609386300000|2020-12-31 03:45:00|4826.7|4823.9|4827.2|4824.4|4827.2|4824.4|4826.7|4823.9|4
1609386310000|2020-12-31 03:45:10|4827|4824.2|4827|4824.2|4827.2|4824.4|4827|4824.2|1
1609386320000|2020-12-31 03:45:20|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|3
1609386330000|2020-12-31 03:45:30|4827|4824.2|4827.2|4824.4|4827.2|4824.4|4827|4824.2|3
1609386360000|2020-12-31 03:46:00|4827|4824.2|4826.4|4823.6|4827|4824.2|4826.4|4823.6|6
1609386370000|2020-12-31 03:46:10|4826.7|4823.9|4827|4824.2|4827.2|4824.4|4826.7|4823.9|3
1609386380000|2020-12-31 03:46:20|4827.2|4824.4|4827.2|4824.4|4827.2|4824.4|4826.4|4823.6|42
1609386390000|2020-12-31 03:46:30|4827|4824.2|4827.2|4824.4|4827.2|4824.4|4826.4|4823.6|13
1609386410000|2020-12-31 03:46:50|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|4827.4|4824.6|0
1609386460000|2020-12-31 03:47:40|4828|4825.2|4828|4825.2|4828.2|4825.4|4827.7|4824.9|10
1609386470000|2020-12-31 03:47:50|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|0
1609386500000|2020-12-31 03:48:20|4828.4|4825.6|4828.7|4825.9|4828.7|4825.9|4828.4|4825.6|17
1609386510000|2020-12-31 03:48:30|4828.4|4825.6|4829|4826.2|4829.4|4826.6|4828.4|4825.6|21
1609386530000|2020-12-31 03:48:50|4828.4|4825.6|4829|4826.2|4829|4826.2|4828.4|4825.6|2
1609386540000|2020-12-31 03:49:00|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|4829.2|4826.4|0
1609386550000|2020-12-31 03:49:10|4829.4|4826.6|4830.2|4827.4|4830.2|4827.4|4829.4|4826.6|13
1609386560000|2020-12-31 03:49:20|4830.4|4827.6|4830.4|4827.6|4831|4828.2|4830.2|4827.4|23
1609386570000|2020-12-31 03:49:30|4830.2|4827.4|4830.7|4827.9|4831|4828.2|4830.2|4827.4|36
1609386580000|2020-12-31 03:49:40|4830.4|4827.6|4831|4828.2|4831|4828.2|4830.4|4827.6|4
1609386590000|2020-12-31 03:49:50|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|7
1609386600000|2020-12-31 03:50:00|4832|4829.2|4832|4829.2|4832|4829.2|4832|4829.2|12
1609386610000|2020-12-31 03:50:10|4831.4|4828.6|4831.4|4828.6|4832|4829.2|4831.4|4828.6|18
1609386620000|2020-12-31 03:50:20|4831.7|4828.9|4832|4829.2|4832|4829.2|4831.7|4828.9|6
1609386630000|2020-12-31 03:50:30|4832.7|4829.9|4833|4830.2|4833|4830.2|4832.4|4829.6|31
1609386640000|2020-12-31 03:50:40|4833.2|4830.4|4833|4830.2|4833.4|4830.6|4833|4830.2|4
1609386650000|2020-12-31 03:50:50|4832.4|4829.6|4833|4830.2|4833|4830.2|4832.2|4829.4|9
1609386660000|2020-12-31 03:51:00|4832.2|4829.4|4832.4|4829.6|4832.4|4829.6|4832.2|4829.4|2
1609386670000|2020-12-31 03:51:10|4832.2|4829.4|4832.4|4829.6|4832.4|4829.6|4832.2|4829.4|1
1609386680000|2020-12-31 03:51:20|||||||||5
1609386690000|2020-12-31 03:51:30|4833|4830.2|4832.2|4829.4|4833|4830.2|4832.2|4829.4|17
1609386700000|2020-12-31 03:51:40|4832.4|4829.6|4832.4|4829.6|4833|4830.2|4832.4|4829.6|9
1609386710000|2020-12-31 03:51:50|4832.7|4829.9|4832.4|4829.6|4833|4830.2|4832.4|4829.6|6
1609386720000|2020-12-31 03:52:00|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|2
1609386730000|2020-12-31 03:52:10|||||||||1
1609386740000|2020-12-31 03:52:20|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|2
1609386760000|2020-12-31 03:52:40|||||||||2
1609386770000|2020-12-31 03:52:50|4833|4830.2|4832.4|4829.6|4833|4830.2|4832.4|4829.6|7
1609386780000|2020-12-31 03:53:00|||||||||6
1609386790000|2020-12-31 03:53:10|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4
1609386800000|2020-12-31 03:53:20|||||||||4
1609386810000|2020-12-31 03:53:30|4832|4829.2|4831.4|4828.6|4832|4829.2|4831.4|4828.6|7
1609386820000|2020-12-31 03:53:40|||||||||2
1609386840000|2020-12-31 03:54:00|4831.2|4828.4|4831.4|4828.6|4831.4|4828.6|4831.2|4828.4|4
1609386860000|2020-12-31 03:54:20|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4832|4829.2|7
1609386870000|2020-12-31 03:54:30|||||||||2
1609386880000|2020-12-31 03:54:40|4833|4830.2|4833.2|4830.4|4833.4|4830.6|4833|4830.2|27
1609386890000|2020-12-31 03:54:50|4833.4|4830.6|4833.7|4830.9|4834|4831.2|4833.2|4830.4|25
1609386900000|2020-12-31 03:55:00|4834|4831.2|4834|4831.2|4834|4831.2|4834|4831.2|10
1609386910000|2020-12-31 03:55:10|4834.2|4831.4|4835|4832.2|4835|4832.2|4834.2|4831.4|28
1609386920000|2020-12-31 03:55:20|4835.4|4832.6|4836.2|4833.4|4836.4|4833.6|4835.4|4832.6|59
1609386930000|2020-12-31 03:55:30|4836.5|4833.7|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|11
1609386940000|2020-12-31 03:55:40|4836|4833.2|4836.2|4833.4|4836.2|4833.4|4836|4833.2|3
1609386950000|2020-12-31 03:55:50|4836.4|4833.6|4836|4833.2|4836.4|4833.6|4836|4833.2|1
1609386960000|2020-12-31 03:56:00|4836.2|4833.4|4836.4|4833.6|4836.4|4833.6|4836.2|4833.4|2
1609386970000|2020-12-31 03:56:10|4836.2|4833.4|4836.4|4833.6|4836.4|4833.6|4836.2|4833.4|2
1609386980000|2020-12-31 03:56:20|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836|4833.2|1
1609386990000|2020-12-31 03:56:30|||||||||2
1609387000000|2020-12-31 03:56:40|||||||||2
1609387010000|2020-12-31 03:56:50|4835.9|4833.1|4835.4|4832.6|4835.9|4833.1|4835.4|4832.6|7
1609387020000|2020-12-31 03:57:00|4836|4833.2|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|18
1609387030000|2020-12-31 03:57:10|4836.2|4833.4|4837|4834.2|4837|4834.2|4836.2|4833.4|12
1609387040000|2020-12-31 03:57:20|||||||||11
1609387050000|2020-12-31 03:57:30|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|6
1609387060000|2020-12-31 03:57:40|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|1
1609387070000|2020-12-31 03:57:50|4836.2|4833.4|4836.2|4833.4|4836.4|4833.6|4836|4833.2|3
1609387090000|2020-12-31 03:58:10|4836|4833.2|4836|4833.2|4836|4833.2|4836|4833.2|3
1609387100000|2020-12-31 03:58:20|4835.7|4832.9|4834.2|4831.4|4835.7|4832.9|4833.4|4830.6|32
1609387120000|2020-12-31 03:58:40|4834|4831.2|4833.2|4830.4|4834|4831.2|4833.2|4830.4|9
1609387130000|2020-12-31 03:58:50|4833.4|4830.6|4834.2|4831.4|4834.2|4831.4|4833.4|4830.6|12
1609387140000|2020-12-31 03:59:00|4835.2|4832.4|4835.4|4832.6|4835.4|4832.6|4834.9|4832.1|14
1609387150000|2020-12-31 03:59:10|4835.2|4832.4|4834.4|4831.6|4835.4|4832.6|4834.4|4831.6|6
1609387160000|2020-12-31 03:59:20|4834.7|4831.9|4834.4|4831.6|4835|4832.2|4834.4|4831.6|2
1609387170000|2020-12-31 03:59:30|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|3
1609387190000|2020-12-31 03:59:50|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|9
1609387200000|2020-12-31 04:00:00|4834.2|4831.4|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|9
1609387210000|2020-12-31 04:00:10|||||||||3
1609387220000|2020-12-31 04:00:20|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|4834.4|4831.6|11
1609387230000|2020-12-31 04:00:30|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|3
1609387240000|2020-12-31 04:00:40|||||||||1
1609387260000|2020-12-31 04:01:00|4834.4|4831.6|4834.6|4831.8|4835.4|4832.6|4834.4|4831.6|31
1609387270000|2020-12-31 04:01:10|4834|4831.2|4833.7|4830.9|4834.2|4831.4|4833.4|4830.6|9
1609387280000|2020-12-31 04:01:20|4834|4831.2|4833.4|4830.6|4834|4831.2|4833.4|4830.6|3
1609387290000|2020-12-31 04:01:30|4834|4831.2|4834|4831.2|4834|4831.2|4833.7|4830.9|4
1609387300000|2020-12-31 04:01:40|4833.7|4830.9|4833.4|4830.6|4833.7|4830.9|4833.4|4830.6|3
1609387310000|2020-12-31 04:01:50|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|0
1609387340000|2020-12-31 04:02:20|4833|4830.2|4832.2|4829.4|4833|4830.2|4832.2|4829.4|16
1609387350000|2020-12-31 04:02:30|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|2
1609387360000|2020-12-31 04:02:40|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|1
1609387370000|2020-12-31 04:02:50|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4832.2|4829.4|1
1609387380000|2020-12-31 04:03:00|4832.5|4829.7|4832.4|4829.6|4832.7|4829.9|4832.4|4829.6|12
1609387390000|2020-12-31 04:03:10|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|0
1609387400000|2020-12-31 04:03:20|4831.4|4828.6|4831.4|4828.6|4832|4829.2|4831.2|4828.4|12
1609387410000|2020-12-31 04:03:30|4832|4829.2|4831.4|4828.6|4832|4829.2|4831.2|4828.4|2
1609387430000|2020-12-31 04:03:50|||||||||1
1609387440000|2020-12-31 04:04:00|4831.2|4828.4|4832.2|4829.4|4832.2|4829.4|4831.2|4828.4|1
1609387450000|2020-12-31 04:04:10|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|4832.4|4829.6|0
1609387460000|2020-12-31 04:04:20|4832.2|4829.4|4832.4|4829.6|4832.4|4829.6|4832.2|4829.4|1
1609387470000|2020-12-31 04:04:30|4833|4830.2|4832.4|4829.6|4833|4830.2|4832.4|4829.6|7
1609387480000|2020-12-31 04:04:40|4832.7|4829.9|4833|4830.2|4833|4830.2|4832.4|4829.6|13
1609387490000|2020-12-31 04:04:50|4832.7|4829.9|4832.2|4829.4|4833|4830.2|4832.2|4829.4|8
1609387500000|2020-12-31 04:05:00|4831.4|4828.6|4831|4828.2|4831.4|4828.6|4830.4|4827.6|27
1609387510000|2020-12-31 04:05:10|4830.7|4827.9|4831.2|4828.4|4831.2|4828.4|4830.7|4827.9|7
1609387520000|2020-12-31 04:05:20|||||||||1
1609387530000|2020-12-31 04:05:30|4831.4|4828.6|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|10
1609387540000|2020-12-31 04:05:40|4832|4829.2|4831.4|4828.6|4832|4829.2|4831.4|4828.6|3
1609387550000|2020-12-31 04:05:50|4831.7|4828.9|4832|4829.2|4832|4829.2|4831.7|4828.9|0
1609387560000|2020-12-31 04:06:00|4831.4|4828.6|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|4
1609387570000|2020-12-31 04:06:10|4831.4|4828.6|4832.4|4829.6|4832.4|4829.6|4831.4|4828.6|7
1609387580000|2020-12-31 04:06:20|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4831.2|4828.4|0
1609387590000|2020-12-31 04:06:30|||||||||1
1609387610000|2020-12-31 04:06:50|4831.9|4829.1|4832.2|4829.4|4832.2|4829.4|4831.4|4828.6|9
1609387620000|2020-12-31 04:07:00|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|4831.2|4828.4|5
1609387640000|2020-12-31 04:07:20|4831|4828.2|4831.2|4828.4|4831.2|4828.4|4831|4828.2|8
1609387650000|2020-12-31 04:07:30|||||||||4
1609387660000|2020-12-31 04:07:40|||||||||2
1609387670000|2020-12-31 04:07:50|4831|4828.2|4830.2|4827.4|4831|4828.2|4830.2|4827.4|11
1609387680000|2020-12-31 04:08:00|4829.9|4827.1|4830.2|4827.4|4830.2|4827.4|4829.7|4826.9|26
1609387690000|2020-12-31 04:08:10|||||||||2
1609387710000|2020-12-31 04:08:30|||||||||2
1609387720000|2020-12-31 04:08:40|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|0
1609387740000|2020-12-31 04:09:00|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4829.4|4826.6|13
1609387750000|2020-12-31 04:09:10|4830.4|4827.6|4830.2|4827.4|4830.4|4827.6|4830.2|4827.4|0
1609387760000|2020-12-31 04:09:20|4830.4|4827.6|4831|4828.2|4831|4828.2|4830.4|4827.6|7
1609387770000|2020-12-31 04:09:30|4831.4|4828.6|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|1
1609387780000|2020-12-31 04:09:40|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|4831.4|4828.6|7
1609387790000|2020-12-31 04:09:50|4831.2|4828.4|4831|4828.2|4831.2|4828.4|4831|4828.2|1
1609387800000|2020-12-31 04:10:00|4831.2|4828.4|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|1
1609387810000|2020-12-31 04:10:10|4831|4828.2|4831|4828.2|4831.2|4828.4|4831|4828.2|0
1609387820000|2020-12-31 04:10:20|||||||||4
1609387830000|2020-12-31 04:10:30|4831.2|4828.4|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|1
1609387850000|2020-12-31 04:10:50|||||||||1
1609387860000|2020-12-31 04:11:00|4832|4829.2|4832.4|4829.6|4832.8|4830|4832|4829.2|28
1609387870000|2020-12-31 04:11:10|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|0
1609387880000|2020-12-31 04:11:20|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4831.4|4828.6|7
1609387900000|2020-12-31 04:11:40|4831.9|4829.1|4832.2|4829.4|4832.2|4829.4|4831.9|4829.1|3
1609387910000|2020-12-31 04:11:50|||||||||1
1609387920000|2020-12-31 04:12:00|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4832.2|4829.4|2
1609387930000|2020-12-31 04:12:10|4831.9|4829.1|4831.4|4828.6|4832|4829.2|4831.4|4828.6|10
1609387940000|2020-12-31 04:12:20|4832|4829.2|4831.4|4828.6|4832|4829.2|4831.4|4828.6|6
1609387960000|2020-12-31 04:12:40|4832|4829.2|4831.4|4828.6|4832.2|4829.4|4831.4|4828.6|4
1609387970000|2020-12-31 04:12:50|||||||||2
1609387990000|2020-12-31 04:13:10|4831|4828.2|4830.7|4827.9|4831|4828.2|4830.4|4827.6|4
1609388000000|2020-12-31 04:13:20|4830.4|4827.6|4830.2|4827.4|4830.4|4827.6|4830.2|4827.4|0
1609388020000|2020-12-31 04:13:40|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|0
1609388030000|2020-12-31 04:13:50|4830.7|4827.9|4831|4828.2|4831|4828.2|4830.4|4827.6|23
1609388040000|2020-12-31 04:14:00|4830.7|4827.9|4831|4828.2|4831|4828.2|4830.4|4827.6|9
1609388050000|2020-12-31 04:14:10|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|3
1609388060000|2020-12-31 04:14:20|4831|4828.2|4832.2|4829.4|4832.2|4829.4|4831|4828.2|19
1609388070000|2020-12-31 04:14:30|||||||||1
1609388080000|2020-12-31 04:14:40|4832.4|4829.6|4834.4|4831.6|4834.4|4831.6|4832.4|4829.6|20
1609388090000|2020-12-31 04:14:50|4834.2|4831.4|4834.4|4831.6|4834.4|4831.6|4834.2|4831.4|6
1609388100000|2020-12-31 04:15:00|4835|4832.2|4835.2|4832.4|4835.4|4832.6|4835|4832.2|15
1609388110000|2020-12-31 04:15:10|4835.4|4832.6|4836.4|4833.6|4836.4|4833.6|4835.2|4832.4|87
1609388120000|2020-12-31 04:15:20|4837.4|4834.6|4838.2|4835.4|4838.4|4835.6|4837.4|4834.6|91
1609388130000|2020-12-31 04:15:30|4838.4|4835.6|4839.4|4836.6|4840|4837.2|4838.2|4835.4|117
1609388140000|2020-12-31 04:15:40|4839.2|4836.4|4841.2|4838.4|4842|4839.2|4839.2|4836.4|70
1609388150000|2020-12-31 04:15:50|4841.4|4838.6|4842.2|4839.4|4843.4|4840.6|4841.4|4838.6|109
1609388160000|2020-12-31 04:16:00|4842.4|4839.6|4841.4|4838.6|4842.4|4839.6|4841.4|4838.6|34
1609388170000|2020-12-31 04:16:10|4841.2|4838.4|4841.4|4838.6|4841.4|4838.6|4841|4838.2|11
1609388180000|2020-12-31 04:16:20|4841.7|4838.9|4841.4|4838.6|4842|4839.2|4841.4|4838.6|16
1609388190000|2020-12-31 04:16:30|4841|4838.2|4841.4|4838.6|4841.4|4838.6|4841|4838.2|15
1609388200000|2020-12-31 04:16:40|4841.2|4838.4|4841.4|4838.6|4841.4|4838.6|4841.2|4838.4|12
1609388210000|2020-12-31 04:16:50|4842|4839.2|4843.4|4840.6|4843.4|4840.6|4841.4|4838.6|52
1609388220000|2020-12-31 04:17:00|4842.4|4839.6|4842.2|4839.4|4843.2|4840.4|4842.2|4839.4|14
1609388230000|2020-12-31 04:17:10|4842.4|4839.6|4842.4|4839.6|4843.2|4840.4|4842.4|4839.6|13
1609388240000|2020-12-31 04:17:20|4843|4840.2|4844.2|4841.4|4844.4|4841.6|4843|4840.2|56
1609388250000|2020-12-31 04:17:30|4844.4|4841.6|4844.4|4841.6|4845|4842.2|4844.4|4841.6|46
1609388260000|2020-12-31 04:17:40|4844.7|4841.9|4844.2|4841.4|4844.7|4841.9|4844.2|4841.4|10
1609388270000|2020-12-31 04:17:50|4843.4|4840.6|4843.4|4840.6|4844.2|4841.4|4843.4|4840.6|23
1609388280000|2020-12-31 04:18:00|4843.2|4840.4|4842.4|4839.6|4843.2|4840.4|4842.4|4839.6|12
1609388290000|2020-12-31 04:18:10|4842.2|4839.4|4842.4|4839.6|4842.4|4839.6|4842.2|4839.4|3
1609388300000|2020-12-31 04:18:20|4842.2|4839.4|4842.2|4839.4|4842.2|4839.4|4842.2|4839.4|1
1609388310000|2020-12-31 04:18:30|4842.4|4839.6|4843.2|4840.4|4843.2|4840.4|4842.4|4839.6|25
1609388320000|2020-12-31 04:18:40|4842.6|4839.8|4843.4|4840.6|4843.4|4840.6|4842.6|4839.8|23
1609388330000|2020-12-31 04:18:50|4843.7|4840.9|4843.4|4840.6|4843.9|4841.1|4843.4|4840.6|11
1609388340000|2020-12-31 04:19:00|4844|4841.2|4843.4|4840.6|4844.2|4841.4|4843.4|4840.6|13
1609388350000|2020-12-31 04:19:10|4843|4840.2|4843.2|4840.4|4843.4|4840.6|4842.9|4840.1|7
1609388360000|2020-12-31 04:19:20|4842.9|4840.1|4842.2|4839.4|4843.4|4840.6|4841.4|4838.6|19
1609388370000|2020-12-31 04:19:30|4841.9|4839.1|4842.2|4839.4|4842.2|4839.4|4841.9|4839.1|3
1609388380000|2020-12-31 04:19:40|4841.9|4839.1|4842.2|4839.4|4842.2|4839.4|4841.9|4839.1|3
1609388390000|2020-12-31 04:19:50|4841.6|4838.8|4841.4|4838.6|4841.6|4838.8|4841.4|4838.6|8
1609388400000|2020-12-31 04:20:00|4840.6|4837.8|4841.2|4838.4|4841.2|4838.4|4840.4|4837.6|6
1609388410000|2020-12-31 04:20:10|4841|4838.2|4840.2|4837.4|4841|4838.2|4839.4|4836.6|20
1609388420000|2020-12-31 04:20:20|4839.9|4837.1|4840.2|4837.4|4840.2|4837.4|4839.6|4836.8|3
1609388440000|2020-12-31 04:20:40|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|13
1609388450000|2020-12-31 04:20:50|4841.2|4838.4|4842.4|4839.6|4842.4|4839.6|4840.4|4837.6|7
1609388460000|2020-12-31 04:21:00|4843.4|4840.6|4842.4|4839.6|4843.4|4840.6|4842.4|4839.6|20
1609388470000|2020-12-31 04:21:10|||||||||7
1609388480000|2020-12-31 04:21:20|||||||||7
1609388490000|2020-12-31 04:21:30|4841.4|4838.6|4841.9|4839.1|4841.9|4839.1|4841.4|4838.6|6
1609388500000|2020-12-31 04:21:40|4841.4|4838.6|4840.4|4837.6|4841.4|4838.6|4840.4|4837.6|10
1609388510000|2020-12-31 04:21:50|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|2
1609388520000|2020-12-31 04:22:00|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|2
1609388530000|2020-12-31 04:22:10|4841.2|4838.4|4841.4|4838.6|4841.4|4838.6|4840.4|4837.6|17
1609388540000|2020-12-31 04:22:20|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|4841.2|4838.4|1
1609388550000|2020-12-31 04:22:30|4841.4|4838.6|4841.4|4838.6|4841.4|4838.6|4841.2|4838.4|1
1609388560000|2020-12-31 04:22:40|4842|4839.2|4841.6|4838.8|4843.4|4840.6|4841.4|4838.6|48
1609388570000|2020-12-31 04:22:50|4841.4|4838.6|4841.2|4838.4|4842.2|4839.4|4841.2|4838.4|5
1609388580000|2020-12-31 04:23:00|||||||||1
1609388590000|2020-12-31 04:23:10|4841.4|4838.6|4841.4|4838.6|4842.2|4839.4|4841.4|4838.6|7
1609388610000|2020-12-31 04:23:30|4841.7|4838.9|4841.4|4838.6|4842.2|4839.4|4841.4|4838.6|11
1609388620000|2020-12-31 04:23:40|||||||||2
1609388630000|2020-12-31 04:23:50|4841.2|4838.4|4841.4|4838.6|4841.4|4838.6|4841.2|4838.4|9
1609388640000|2020-12-31 04:24:00|4841.2|4838.4|4838.2|4835.4|4841.2|4838.4|4838.2|4835.4|60
1609388650000|2020-12-31 04:24:10|4838.4|4835.6|4840.7|4837.9|4840.7|4837.9|4838.2|4835.4|40
1609388660000|2020-12-31 04:24:20|4841|4838.2|4841.2|4838.4|4842|4839.2|4841|4838.2|17
1609388680000|2020-12-31 04:24:40|4840.9|4838.1|4840.4|4837.6|4840.9|4838.1|4840.2|4837.4|9
1609388690000|2020-12-31 04:24:50|4840.2|4837.4|4840.2|4837.4|4840.4|4837.6|4839.4|4836.6|21
1609388700000|2020-12-31 04:25:00|4839.6|4836.8|4840.2|4837.4|4840.2|4837.4|4839.6|4836.8|7
1609388710000|2020-12-31 04:25:10|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4839.6|4836.8|7
1609388720000|2020-12-31 04:25:20|||||||||2
1609388730000|2020-12-31 04:25:30|||||||||2
1609388740000|2020-12-31 04:25:40|4840.5|4837.7|4840.2|4837.4|4841|4838.2|4840.2|4837.4|21
1609388750000|2020-12-31 04:25:50|4840.4|4837.6|4841.2|4838.4|4841.2|4838.4|4840.2|4837.4|3
1609388760000|2020-12-31 04:26:00|4841.4|4838.6|4842.2|4839.4|4842.2|4839.4|4841.4|4838.6|17
1609388770000|2020-12-31 04:26:10|4841.6|4838.8|4841.2|4838.4|4841.6|4838.8|4841.2|4838.4|7
1609388780000|2020-12-31 04:26:20|4841.5|4838.7|4841.2|4838.4|4841.5|4838.7|4841.2|4838.4|5
1609388790000|2020-12-31 04:26:30|4840.4|4837.6|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|2
1609388800000|2020-12-31 04:26:40|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|4842.4|4839.6|26
1609388810000|2020-12-31 04:26:50|4842.2|4839.4|4842.4|4839.6|4842.4|4839.6|4842.2|4839.4|6
1609388820000|2020-12-31 04:27:00|4842.8|4840|4843.4|4840.6|4843.4|4840.6|4842.8|4840|14
1609388830000|2020-12-31 04:27:10|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|7
1609388840000|2020-12-31 04:27:20|4842.9|4840.1|4842.2|4839.4|4843.2|4840.4|4842.2|4839.4|8
1609388850000|2020-12-31 04:27:30|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.2|4840.4|7
1609388860000|2020-12-31 04:27:40|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|4843.2|4840.4|2
1609388870000|2020-12-31 04:27:50|||||||||3
1609388880000|2020-12-31 04:28:00|4843.4|4840.6|4843.4|4840.6|4843.4|4840.6|4843.2|4840.4|3
1609388890000|2020-12-31 04:28:10|||||||||4
1609388900000|2020-12-31 04:28:20|4844.4|4841.6|4844.2|4841.4|4845.4|4842.6|4843.4|4840.6|86
1609388910000|2020-12-31 04:28:30|4843.6|4840.8|4844.9|4842.1|4845.4|4842.6|4843.4|4840.6|17
1609388920000|2020-12-31 04:28:40|4845.2|4842.4|4845.2|4842.4|4845.4|4842.6|4844.4|4841.6|7
1609388930000|2020-12-31 04:28:50|4844.4|4841.6|4843.4|4840.6|4844.4|4841.6|4843.2|4840.4|23
1609388940000|2020-12-31 04:29:00|4844|4841.2|4843.4|4840.6|4844.2|4841.4|4843.2|4840.4|19
1609388950000|2020-12-31 04:29:10|4843.2|4840.4|4845.2|4842.4|4845.4|4842.6|4843.2|4840.4|37
1609388960000|2020-12-31 04:29:20|4845.4|4842.6|4844.2|4841.4|4845.4|4842.6|4843.4|4840.6|60
1609388970000|2020-12-31 04:29:30|4844.4|4841.6|4843.4|4840.6|4844.4|4841.6|4843.2|4840.4|12
1609388980000|2020-12-31 04:29:40|4843.2|4840.4|4841.2|4838.4|4843.4|4840.6|4841.2|4838.4|22
1609388990000|2020-12-31 04:29:50|4841|4838.2|4840.2|4837.4|4841.2|4838.4|4839.4|4836.6|59
1609389000000|2020-12-31 04:30:00|4839.4|4836.6|4838.2|4835.4|4839.4|4836.6|4837.4|4834.6|77
1609389010000|2020-12-31 04:30:10|4837.6|4834.8|4836.4|4833.6|4838.2|4835.4|4836.2|4833.4|41
1609389020000|2020-12-31 04:30:20|4837.4|4834.6|4837.4|4834.6|4838.7|4835.9|4837.2|4834.4|82
1609389030000|2020-12-31 04:30:30|4837.9|4835.1|4838.4|4835.6|4839.2|4836.4|4837.9|4835.1|31
1609389040000|2020-12-31 04:30:40|4838.1|4835.3|4837.2|4834.4|4838.4|4835.6|4836.4|4833.6|21
1609389050000|2020-12-31 04:30:50|4836.9|4834.1|4838.4|4835.6|4838.4|4835.6|4836.6|4833.8|22
1609389060000|2020-12-31 04:31:00|4839|4836.2|4838.2|4835.4|4839.4|4836.6|4838.2|4835.4|34
1609389070000|2020-12-31 04:31:10|4837.6|4834.8|4837.9|4835.1|4838.2|4835.4|4837.4|4834.6|5
1609389080000|2020-12-31 04:31:20|4838.2|4835.4|4836.9|4834.1|4838.2|4835.4|4836.9|4834.1|9
1609389090000|2020-12-31 04:31:30|4837.2|4834.4|4837.2|4834.4|4837.4|4834.6|4836.4|4833.6|4
1609389100000|2020-12-31 04:31:40|4837.4|4834.6|4836.4|4833.6|4837.4|4834.6|4836.4|4833.6|6
1609389110000|2020-12-31 04:31:50|4836.9|4834.1|4839.2|4836.4|4839.4|4836.6|4836.4|4833.6|15
1609389120000|2020-12-31 04:32:00|4839.4|4836.6|4841.4|4838.6|4841.4|4838.6|4839.4|4836.6|49
1609389130000|2020-12-31 04:32:10|4841.9|4839.1|4840.2|4837.4|4841.9|4839.1|4840.2|4837.4|8
1609389140000|2020-12-31 04:32:20|4840.4|4837.6|4840.2|4837.4|4841.2|4838.4|4840.2|4837.4|21
1609389150000|2020-12-31 04:32:30|4839.4|4836.6|4839.2|4836.4|4840.2|4837.4|4838.2|4835.4|61
1609389160000|2020-12-31 04:32:40|4839.4|4836.6|4838.2|4835.4|4839.4|4836.6|4838.2|4835.4|11
1609389170000|2020-12-31 04:32:50|4838.4|4835.6|4839.2|4836.4|4839.2|4836.4|4838.2|4835.4|18
1609389190000|2020-12-31 04:33:10|4838.9|4836.1|4839.2|4836.4|4840.2|4837.4|4838.4|4835.6|37
1609389200000|2020-12-31 04:33:20|4838.6|4835.8|4837.2|4834.4|4838.6|4835.8|4837.2|4834.4|15
1609389210000|2020-12-31 04:33:30|4837.4|4834.6|4838.2|4835.4|4838.2|4835.4|4837.4|4834.6|5
1609389220000|2020-12-31 04:33:40|4838.7|4835.9|4837.2|4834.4|4838.7|4835.9|4837.2|4834.4|18
1609389230000|2020-12-31 04:33:50|4837.4|4834.6|4837.4|4834.6|4838.4|4835.6|4837.2|4834.4|11
1609389240000|2020-12-31 04:34:00|4837.9|4835.1|4838.2|4835.4|4839.2|4836.4|4837.4|4834.6|45
1609389250000|2020-12-31 04:34:10|4837.9|4835.1|4836.7|4833.9|4838.2|4835.4|4836.4|4833.6|13
1609389260000|2020-12-31 04:34:20|4836.9|4834.1|4837.2|4834.4|4837.2|4834.4|4836.9|4834.1|3
1609389270000|2020-12-31 04:34:30|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4836.2|4833.4|15
1609389280000|2020-12-31 04:34:40|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|1
1609389290000|2020-12-31 04:34:50|4836.7|4833.9|4837.2|4834.4|4837.2|4834.4|4836.2|4833.4|14
1609389300000|2020-12-31 04:35:00|4836.9|4834.1|4837.9|4835.1|4838|4835.2|4836.2|4833.4|8
1609389310000|2020-12-31 04:35:10|4837.6|4834.8|4836.6|4833.8|4837.6|4834.8|4836.2|4833.4|12
1609389320000|2020-12-31 04:35:20|4836.9|4834.1|4837.2|4834.4|4837.4|4834.6|4836.4|4833.6|2
1609389330000|2020-12-31 04:35:30|4836.4|4833.6|4837.2|4834.4|4837.2|4834.4|4836.4|4833.6|7
1609389340000|2020-12-31 04:35:40|4836.6|4833.8|4836.2|4833.4|4837|4834.2|4835.4|4832.6|42
1609389350000|2020-12-31 04:35:50|4835.4|4832.6|4836.2|4833.4|4836.2|4833.4|4835.4|4832.6|4
1609389360000|2020-12-31 04:36:00|4836|4833.2|4836.4|4833.6|4836.4|4833.6|4835.4|4832.6|13
1609389370000|2020-12-31 04:36:10|4835.4|4832.6|4836.4|4833.6|4836.4|4833.6|4835.2|4832.4|19
1609389380000|2020-12-31 04:36:20|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|1
1609389390000|2020-12-31 04:36:30|4836.4|4833.6|4836.4|4833.6|4837.2|4834.4|4836.4|4833.6|7
1609389400000|2020-12-31 04:36:40|4837|4834.2|4836.4|4833.6|4837.2|4834.4|4836.4|4833.6|4
1609389410000|2020-12-31 04:36:50|4836.2|4833.4|4836.4|4833.6|4837.2|4834.4|4836.2|4833.4|1
1609389420000|2020-12-31 04:37:00|4836.9|4834.1|4836.4|4833.6|4837.2|4834.4|4836|4833.2|16
1609389430000|2020-12-31 04:37:10|4836.9|4834.1|4836.4|4833.6|4836.9|4834.1|4836.4|4833.6|1
1609389440000|2020-12-31 04:37:20|4836.2|4833.4|4836.4|4833.6|4836.4|4833.6|4836.2|4833.4|0
1609389450000|2020-12-31 04:37:30|4836.2|4833.4|4836.4|4833.6|4836.6|4833.8|4836.2|4833.4|14
1609389460000|2020-12-31 04:37:40|4836.2|4833.4|4836.4|4833.6|4836.4|4833.6|4836.2|4833.4|16
1609389470000|2020-12-31 04:37:50|4836.2|4833.4|4836.4|4833.6|4836.8|4834|4836.2|4833.4|13
1609389480000|2020-12-31 04:38:00|4836.6|4833.8|4836.4|4833.6|4837.2|4834.4|4836.4|4833.6|6
1609389490000|2020-12-31 04:38:10|4836.2|4833.4|4836.9|4834.1|4836.9|4834.1|4836.2|4833.4|6
1609389500000|2020-12-31 04:38:20|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|2
1609389520000|2020-12-31 04:38:40|||||||||2
1609389530000|2020-12-31 04:38:50|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|2
1609389540000|2020-12-31 04:39:00|4835.6|4832.8|4836.2|4833.4|4836.4|4833.6|4835.4|4832.6|28
1609389550000|2020-12-31 04:39:10|4836.4|4833.6|4836.2|4833.4|4836.4|4833.6|4835.4|4832.6|11
1609389560000|2020-12-31 04:39:20|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|4835.9|4833.1|1
1609389570000|2020-12-31 04:39:30|||||||||1
1609389580000|2020-12-31 04:39:40|4836.2|4833.4|4835.9|4833.1|4836.2|4833.4|4835.4|4832.6|6
1609389590000|2020-12-31 04:39:50|4836.2|4833.4|4835.9|4833.1|4836.2|4833.4|4835.9|4833.1|1
1609389600000|2020-12-31 04:40:00|4835.6|4832.8|4835.9|4833.1|4836.2|4833.4|4835.4|4832.6|2
1609389610000|2020-12-31 04:40:10|4835.6|4832.8|4835.4|4832.6|4835.6|4832.8|4835.4|4832.6|1
1609389620000|2020-12-31 04:40:20|||||||||1
1609389630000|2020-12-31 04:40:30|4835.6|4832.8|4836.4|4833.6|4836.4|4833.6|4835.6|4832.8|4
1609389640000|2020-12-31 04:40:40|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|0
1609389650000|2020-12-31 04:40:50|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|0
1609389660000|2020-12-31 04:41:00|4836.2|4833.4|4836.2|4833.4|4836.4|4833.6|4836.2|4833.4|0
1609389680000|2020-12-31 04:41:20|4836.8|4834|4837.4|4834.6|4837.4|4834.6|4836.8|4834|11
1609389690000|2020-12-31 04:41:30|4837.2|4834.4|4836.4|4833.6|4837.2|4834.4|4836.2|4833.4|10
1609389700000|2020-12-31 04:41:40|4837.4|4834.6|4837.2|4834.4|4837.4|4834.6|4837.2|4834.4|3
1609389710000|2020-12-31 04:41:50|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4836.2|4833.4|20
1609389720000|2020-12-31 04:42:00|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4836.2|4833.4|6
1609389730000|2020-12-31 04:42:10|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4835.6|4832.8|5
1609389760000|2020-12-31 04:42:40|4835.6|4832.8|4836.2|4833.4|4836.2|4833.4|4835.6|4832.8|36
1609389770000|2020-12-31 04:42:50|4835.6|4832.8|4836.2|4833.4|4836.4|4833.6|4835.6|4832.8|7
1609389780000|2020-12-31 04:43:00|4836.4|4833.6|4836.2|4833.4|4836.4|4833.6|4836.2|4833.4|3
1609389790000|2020-12-31 04:43:10|4835.9|4833.1|4835.4|4832.6|4836.2|4833.4|4835.2|4832.4|21
1609389800000|2020-12-31 04:43:20|4835.7|4832.9|4835.4|4832.6|4835.7|4832.9|4835.4|4832.6|6
1609389810000|2020-12-31 04:43:30|4835.8|4833|4836.2|4833.4|4836.4|4833.6|4835.8|4833|22
1609389820000|2020-12-31 04:43:40|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4836.2|4833.4|6
1609389830000|2020-12-31 04:43:50|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|1
1609389840000|2020-12-31 04:44:00|4836.4|4833.6|4836.2|4833.4|4836.4|4833.6|4836.2|4833.4|7
1609389850000|2020-12-31 04:44:10|4835.9|4833.1|4836.2|4833.4|4836.2|4833.4|4835.9|4833.1|8
1609389860000|2020-12-31 04:44:20|4835.6|4832.8|4835.4|4832.6|4836.2|4833.4|4835.4|4832.6|73
1609389870000|2020-12-31 04:44:30|||||||||6
1609389880000|2020-12-31 04:44:40|||||||||1
1609389890000|2020-12-31 04:44:50|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|1
1609389900000|2020-12-31 04:45:00|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4835.2|4832.4|6
1609389920000|2020-12-31 04:45:20|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|0
1609389930000|2020-12-31 04:45:30|4835.2|4832.4|4836.2|4833.4|4836.4|4833.6|4835.2|4832.4|12
1609389960000|2020-12-31 04:46:00|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|4836.4|4833.6|0
1609389980000|2020-12-31 04:46:20|||||||||1
1609389990000|2020-12-31 04:46:30|4836.2|4833.4|4835.4|4832.6|4836.2|4833.4|4835.4|4832.6|5
1609390030000|2020-12-31 04:47:10|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|4836.2|4833.4|6
1609390040000|2020-12-31 04:47:20|4836.4|4833.6|4836.9|4834.1|4837.2|4834.4|4836.4|4833.6|11
1609390050000|2020-12-31 04:47:30|4836.7|4833.9|4836.4|4833.6|4836.7|4833.9|4836.4|4833.6|0
1609390060000|2020-12-31 04:47:40|4836.7|4833.9|4837.2|4834.4|4837.2|4834.4|4836.7|4833.9|2
1609390070000|2020-12-31 04:47:50|||||||||1
1609390080000|2020-12-31 04:48:00|4836.6|4833.8|4837.2|4834.4|4837.2|4834.4|4836.6|4833.8|3
1609390090000|2020-12-31 04:48:10|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.2|4834.4|1
1609390100000|2020-12-31 04:48:20|4837.2|4834.4|4837.4|4834.6|4837.4|4834.6|4837.2|4834.4|1
1609390110000|2020-12-31 04:48:30|4837.7|4834.9|4838.2|4835.4|4839.2|4836.4|4837.7|4834.9|12
1609390120000|2020-12-31 04:48:40|||||||||1
1609390130000|2020-12-31 04:48:50|||||||||4
1609390140000|2020-12-31 04:49:00|4838.4|4835.6|4839.2|4836.4|4839.2|4836.4|4838.4|4835.6|14
1609390150000|2020-12-31 04:49:10|4838.4|4835.6|4838.4|4835.6|4838.9|4836.1|4838.4|4835.6|2
1609390160000|2020-12-31 04:49:20|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|3
1609390170000|2020-12-31 04:49:30|||||||||2
1609390180000|2020-12-31 04:49:40|4838.9|4836.1|4838.4|4835.6|4838.9|4836.1|4838.4|4835.6|2
1609390200000|2020-12-31 04:50:00|4838.7|4835.9|4838.9|4836.1|4839.2|4836.4|4838.7|4835.9|5
1609390210000|2020-12-31 04:50:10|4839.2|4836.4|4838.4|4835.6|4839.2|4836.4|4838.4|4835.6|7
1609390220000|2020-12-31 04:50:20|4839.2|4836.4|4839.2|4836.4|4839.4|4836.6|4838.9|4836.1|2
1609390230000|2020-12-31 04:50:30|4838.9|4836.1|4839.2|4836.4|4839.2|4836.4|4838.9|4836.1|3
1609390240000|2020-12-31 04:50:40|4839|4836.2|4838.4|4835.6|4839|4836.2|4838.4|4835.6|1
1609390260000|2020-12-31 04:51:00|4839.2|4836.4|4838.9|4836.1|4839.2|4836.4|4838.9|4836.1|2
1609390280000|2020-12-31 04:51:20|4838.7|4835.9|4838.4|4835.6|4839.2|4836.4|4838.4|4835.6|2
1609390290000|2020-12-31 04:51:30|4838.7|4835.9|4838.4|4835.6|4839.2|4836.4|4838.4|4835.6|2
1609390300000|2020-12-31 04:51:40|4839.2|4836.4|4838.4|4835.6|4839.2|4836.4|4838.4|4835.6|2
1609390310000|2020-12-31 04:51:50|4838.7|4835.9|4838.9|4836.1|4838.9|4836.1|4838.4|4835.6|2
1609390320000|2020-12-31 04:52:00|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4838.4|4835.6|4
1609390330000|2020-12-31 04:52:10|||||||||2
1609390340000|2020-12-31 04:52:20|||||||||2
1609390370000|2020-12-31 04:52:50|||||||||1
1609390380000|2020-12-31 04:53:00|||||||||1
1609390400000|2020-12-31 04:53:20|||||||||1
1609390420000|2020-12-31 04:53:40|4840|4837.2|4840.4|4837.6|4840.4|4837.6|4840|4837.2|15
1609390430000|2020-12-31 04:53:50|4840.7|4837.9|4840.4|4837.6|4840.7|4837.9|4840.4|4837.6|7
1609390440000|2020-12-31 04:54:00|4840.7|4837.9|4840.4|4837.6|4840.7|4837.9|4840.4|4837.6|6
1609390460000|2020-12-31 04:54:20|||||||||2
1609390470000|2020-12-31 04:54:30|4840.2|4837.4|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|4
1609390490000|2020-12-31 04:54:50|||||||||2
1609390500000|2020-12-31 04:55:00|||||||||1
1609390510000|2020-12-31 04:55:10|4840.4|4837.6|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|2
1609390520000|2020-12-31 04:55:20|||||||||1
1609390550000|2020-12-31 04:55:50|4839.9|4837.1|4840.2|4837.4|4840.2|4837.4|4839.9|4837.1|11
1609390560000|2020-12-31 04:56:00|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|2
1609390570000|2020-12-31 04:56:10|4840.7|4837.9|4841.4|4838.6|4841.4|4838.6|4840.7|4837.9|7
1609390600000|2020-12-31 04:56:40|4841.2|4838.4|4840.4|4837.6|4841.4|4838.6|4840.4|4837.6|13
1609390610000|2020-12-31 04:56:50|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|1
1609390640000|2020-12-31 04:57:20|4840.4|4837.6|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|7
1609390650000|2020-12-31 04:57:30|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|4840.4|4837.6|1
1609390660000|2020-12-31 04:57:40|4841|4838.2|4840.4|4837.6|4841|4838.2|4840.4|4837.6|7
1609390670000|2020-12-31 04:57:50|4840.2|4837.4|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|1
1609390690000|2020-12-31 04:58:10|4840.4|4837.6|4840.4|4837.6|4841.4|4838.6|4840.4|4837.6|15
1609390700000|2020-12-31 04:58:20|4840.2|4837.4|4839.2|4836.4|4840.2|4837.4|4838.9|4836.1|14
1609390720000|2020-12-31 04:58:40|4838.9|4836.1|4838.4|4835.6|4839|4836.2|4838.4|4835.6|5
1609390730000|2020-12-31 04:58:50|4839|4836.2|4838.7|4835.9|4839|4836.2|4838.4|4835.6|4
1609390740000|2020-12-31 04:59:00|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|0
1609390780000|2020-12-31 04:59:40|4838.7|4835.9|4837.2|4834.4|4838.7|4835.9|4837.2|4834.4|22
1609390790000|2020-12-31 04:59:50|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|2
1609390810000|2020-12-31 05:00:10|||||||||1
1609390820000|2020-12-31 05:00:20|4838|4835.2|4838.2|4835.4|4838.2|4835.4|4838|4835.2|7
1609390830000|2020-12-31 05:00:30|4838|4835.2|4838.2|4835.4|4838.4|4835.6|4837.4|4834.6|10
1609390860000|2020-12-31 05:01:00|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|0
1609390870000|2020-12-31 05:01:10|||||||||2
1609390880000|2020-12-31 05:01:20|4839.2|4836.4|4840|4837.2|4840.2|4837.4|4839.2|4836.4|7
1609390890000|2020-12-31 05:01:30|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|0
1609390900000|2020-12-31 05:01:40|4839.7|4836.9|4840.2|4837.4|4840.2|4837.4|4839.4|4836.6|3
1609390910000|2020-12-31 05:01:50|4839.9|4837.1|4840.2|4837.4|4840.2|4837.4|4839.9|4837.1|3
1609390930000|2020-12-31 05:02:10|||||||||2
1609390950000|2020-12-31 05:02:30|4839.9|4837.1|4839.7|4836.9|4840.2|4837.4|4839.2|4836.4|13
1609390960000|2020-12-31 05:02:40|4840|4837.2|4839.7|4836.9|4840.2|4837.4|4839.2|4836.4|2
1609390970000|2020-12-31 05:02:50|4839.9|4837.1|4839.2|4836.4|4840.2|4837.4|4839.2|4836.4|1
1609390980000|2020-12-31 05:03:00|||||||||2
1609390990000|2020-12-31 05:03:10|||||||||1
1609391000000|2020-12-31 05:03:20|||||||||1
1609391050000|2020-12-31 05:04:10|||||||||1
1609391060000|2020-12-31 05:04:20|||||||||1
1609391070000|2020-12-31 05:04:30|4839.4|4836.6|4840.2|4837.4|4840.2|4837.4|4839.4|4836.6|5
1609391080000|2020-12-31 05:04:40|4839.9|4837.1|4839.2|4836.4|4840.2|4837.4|4839.2|4836.4|1
1609391090000|2020-12-31 05:04:50|||||||||1
1609391110000|2020-12-31 05:05:10|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|39
1609391130000|2020-12-31 05:05:30|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|2
1609391150000|2020-12-31 05:05:50|4837.4|4834.6|4837.4|4834.6|4837.4|4834.6|4837.2|4834.4|7
1609391160000|2020-12-31 05:06:00|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|7
1609391190000|2020-12-31 05:06:30|||||||||5
1609391200000|2020-12-31 05:06:40|4837.4|4834.6|4837.2|4834.4|4837.7|4834.9|4837.2|4834.4|2
1609391210000|2020-12-31 05:06:50|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|1
1609391230000|2020-12-31 05:07:10|4837.4|4834.6|4837.2|4834.4|4837.4|4834.6|4837.2|4834.4|0
1609391240000|2020-12-31 05:07:20|4837.4|4834.6|4837.2|4834.4|4837.4|4834.6|4837.2|4834.4|0
1609391270000|2020-12-31 05:07:50|4837.5|4834.7|4837.4|4834.6|4838.2|4835.4|4837.4|4834.6|7
1609391280000|2020-12-31 05:08:00|4837.2|4834.4|4837.2|4834.4|4837.4|4834.6|4837.2|4834.4|0
1609391290000|2020-12-31 05:08:10|4837.4|4834.6|4838.2|4835.4|4838.2|4835.4|4837.4|4834.6|9
1609391300000|2020-12-31 05:08:20|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|4838.4|4835.6|0
1609391310000|2020-12-31 05:08:30|4838.2|4835.4|4838.4|4835.6|4838.4|4835.6|4838.2|4835.4|0
1609391330000|2020-12-31 05:08:50|4838.7|4835.9|4839.4|4836.6|4839.4|4836.6|4838.7|4835.9|10
1609391340000|2020-12-31 05:09:00|4839.2|4836.4|4839.2|4836.4|4839.4|4836.6|4839.2|4836.4|1
1609391350000|2020-12-31 05:09:10|4839.4|4836.6|4839.2|4836.4|4840|4837.2|4839.2|4836.4|6
1609391360000|2020-12-31 05:09:20|4839.4|4836.6|4839.2|4836.4|4839.4|4836.6|4839.2|4836.4|1
1609391370000|2020-12-31 05:09:30|4838.7|4835.9|4838.4|4835.6|4838.7|4835.9|4838.4|4835.6|3
1609391380000|2020-12-31 05:09:40|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|3
1609391400000|2020-12-31 05:10:00|||||||||2
1609391410000|2020-12-31 05:10:10|4838.7|4835.9|4839.2|4836.4|4839.2|4836.4|4838.2|4835.4|5
1609391420000|2020-12-31 05:10:20|||||||||3
1609391500000|2020-12-31 05:11:40|||||||||1
1609391520000|2020-12-31 05:12:00|4838.9|4836.1|4838.2|4835.4|4838.9|4836.1|4838.2|4835.4|5
1609391530000|2020-12-31 05:12:10|||||||||2
1609391540000|2020-12-31 05:12:20|4837.4|4834.6|4838.2|4835.4|4838.4|4835.6|4837.4|4834.6|17
1609391550000|2020-12-31 05:12:30|||||||||11
1609391570000|2020-12-31 05:12:50|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|3
1609391580000|2020-12-31 05:13:00|4837.4|4834.6|4838.2|4835.4|4838.2|4835.4|4837.4|4834.6|10
1609391600000|2020-12-31 05:13:20|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|1
1609391610000|2020-12-31 05:13:30|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|5
1609391620000|2020-12-31 05:13:40|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|1
1609391630000|2020-12-31 05:13:50|4838.4|4835.6|4838.2|4835.4|4838.4|4835.6|4838.2|4835.4|1
1609391640000|2020-12-31 05:14:00|4838.4|4835.6|4839.2|4836.4|4839.2|4836.4|4838.2|4835.4|8
1609391660000|2020-12-31 05:14:20|4839.4|4836.6|4841.2|4838.4|4841.4|4838.6|4839.2|4836.4|28
1609391670000|2020-12-31 05:14:30|4841.4|4838.6|4841.2|4838.4|4841.4|4838.6|4840.4|4837.6|7
1609391680000|2020-12-31 05:14:40|4841.4|4838.6|4841.2|4838.4|4841.4|4838.6|4841.2|4838.4|0
1609391690000|2020-12-31 05:14:50|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4840.4|4837.6|1
1609391700000|2020-12-31 05:15:00|4840.7|4837.9|4840.2|4837.4|4841.2|4838.4|4840.2|4837.4|5
1609391720000|2020-12-31 05:15:20|4840.4|4837.6|4840.2|4837.4|4840.4|4837.6|4840.2|4837.4|3
1609391760000|2020-12-31 05:16:00|||||||||2
1609391780000|2020-12-31 05:16:20|||||||||2
1609391790000|2020-12-31 05:16:30|||||||||4
1609391810000|2020-12-31 05:16:50|4839.9|4837.1|4840.2|4837.4|4840.2|4837.4|4839.2|4836.4|20
1609391820000|2020-12-31 05:17:00|4840|4837.2|4840.4|4837.6|4840.4|4837.6|4839.4|4836.6|3
1609391830000|2020-12-31 05:17:10|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|1
1609391840000|2020-12-31 05:17:20|4839.9|4837.1|4839.2|4836.4|4839.9|4837.1|4839.2|4836.4|0
1609391850000|2020-12-31 05:17:30|||||||||2
1609391860000|2020-12-31 05:17:40|4839.4|4836.6|4839.4|4836.6|4840|4837.2|4839.4|4836.6|3
1609391870000|2020-12-31 05:17:50|4839.7|4836.9|4840|4837.2|4840|4837.2|4839.7|4836.9|2
1609391880000|2020-12-31 05:18:00|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|3
1609391890000|2020-12-31 05:18:10|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4
1609391910000|2020-12-31 05:18:30|||||||||1
1609391950000|2020-12-31 05:19:10|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|4839.4|4836.6|5
1609391960000|2020-12-31 05:19:20|4839.7|4836.9|4839.2|4836.4|4840|4837.2|4839.2|4836.4|18
1609391980000|2020-12-31 05:19:40|||||||||1
1609391990000|2020-12-31 05:19:50|4839.5|4836.7|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|3
1609392010000|2020-12-31 05:20:10|4839.7|4836.9|4839.2|4836.4|4839.7|4836.9|4839.2|4836.4|26
1609392020000|2020-12-31 05:20:20|||||||||1
1609392030000|2020-12-31 05:20:30|4839.8|4837|4839.2|4836.4|4840.2|4837.4|4839.2|4836.4|25
1609392060000|2020-12-31 05:21:00|4839.7|4836.9|4839.5|4836.7|4839.7|4836.9|4839.2|4836.4|1
1609392070000|2020-12-31 05:21:10|4839.2|4836.4|4839.5|4836.7|4839.7|4836.9|4839.2|4836.4|2
1609392080000|2020-12-31 05:21:20|4839.2|4836.4|4839.5|4836.7|4839.5|4836.7|4839.2|4836.4|0
1609392090000|2020-12-31 05:21:30|4839.2|4836.4|4839.5|4836.7|4839.5|4836.7|4839.2|4836.4|1
1609392100000|2020-12-31 05:21:40|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4839.7|4836.9|7
1609392140000|2020-12-31 05:22:20|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|3
1609392160000|2020-12-31 05:22:40|||||||||1
1609392170000|2020-12-31 05:22:50|4840|4837.2|4839.7|4836.9|4840|4837.2|4839.5|4836.7|9
1609392180000|2020-12-31 05:23:00|4839.5|4836.7|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|0
1609392200000|2020-12-31 05:23:20|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|2
1609392230000|2020-12-31 05:23:50|||||||||1
1609392260000|2020-12-31 05:24:20|4840|4837.2|4839.5|4836.7|4840|4837.2|4839.5|4836.7|17
1609392270000|2020-12-31 05:24:30|||||||||2
1609392280000|2020-12-31 05:24:40|4839.2|4836.4|4839.5|4836.7|4839.5|4836.7|4839.2|4836.4|1
1609392290000|2020-12-31 05:24:50|||||||||2
1609392300000|2020-12-31 05:25:00|4839.2|4836.4|4839.5|4836.7|4839.5|4836.7|4839.2|4836.4|0
1609392310000|2020-12-31 05:25:10|||||||||1
1609392320000|2020-12-31 05:25:20|||||||||2
1609392330000|2020-12-31 05:25:30|||||||||3
1609392340000|2020-12-31 05:25:40|||||||||2
1609392350000|2020-12-31 05:25:50|4839.2|4836.4|4839.5|4836.7|4839.5|4836.7|4839.2|4836.4|3
1609392360000|2020-12-31 05:26:00|||||||||2
1609392370000|2020-12-31 05:26:10|||||||||1
1609392390000|2020-12-31 05:26:30|4840.2|4837.4|4840.5|4837.7|4840.5|4837.7|4840.2|4837.4|6
1609392400000|2020-12-31 05:26:40|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|0
1609392420000|2020-12-31 05:27:00|||||||||1
1609392430000|2020-12-31 05:27:10|4839.5|4836.7|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|9
1609392440000|2020-12-31 05:27:20|||||||||2
1609392450000|2020-12-31 05:27:30|4839.5|4836.7|4839.5|4836.7|4840|4837.2|4839.5|4836.7|8
1609392460000|2020-12-31 05:27:40|4840|4837.2|4840|4837.2|4840|4837.2|4839.7|4836.9|2
1609392470000|2020-12-31 05:27:50|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|0
1609392480000|2020-12-31 05:28:00|4839.5|4836.7|4839.2|4836.4|4839.5|4836.7|4838.5|4835.7|34
1609392500000|2020-12-31 05:28:20|4839.5|4836.7|4839.2|4836.4|4839.5|4836.7|4839.2|4836.4|0
1609392510000|2020-12-31 05:28:30|4839|4836.2|4839|4836.2|4839.2|4836.4|4839|4836.2|0
1609392520000|2020-12-31 05:28:40|4839.2|4836.4|4839.2|4836.4|4839.2|4836.4|4839|4836.2|0
1609392530000|2020-12-31 05:28:50|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|1
1609392560000|2020-12-31 05:29:20|4839.5|4836.7|4839.2|4836.4|4839.5|4836.7|4839.2|4836.4|0
1609392580000|2020-12-31 05:29:40|4839.5|4836.7|4839.2|4836.4|4840|4837.2|4839.2|4836.4|11
1609392590000|2020-12-31 05:29:50|4839.5|4836.7|4839.2|4836.4|4839.5|4836.7|4839.2|4836.4|1
1609392600000|2020-12-31 05:30:00|4839.8|4837|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|15
1609392610000|2020-12-31 05:30:10|4840.5|4837.7|4839.5|4836.7|4840.5|4837.7|4839.5|4836.7|4
1609392620000|2020-12-31 05:30:20|4840.2|4837.4|4840.2|4837.4|4840.5|4837.7|4840.2|4837.4|5
1609392630000|2020-12-31 05:30:30|4840.5|4837.7|4842.2|4839.4|4842.5|4839.7|4840.2|4837.4|28
1609392640000|2020-12-31 05:30:40|4842.5|4839.7|4843.2|4840.4|4844.5|4841.7|4842.5|4839.7|51
1609392650000|2020-12-31 05:30:50|4842.7|4839.9|4842.5|4839.7|4843.2|4840.4|4842.5|4839.7|10
1609392660000|2020-12-31 05:31:00|4842.2|4839.4|4843.2|4840.4|4843.2|4840.4|4842.2|4839.4|15
1609392670000|2020-12-31 05:31:10|4842.7|4839.9|4842.2|4839.4|4842.7|4839.9|4842.2|4839.4|7
1609392680000|2020-12-31 05:31:20|4842|4839.2|4841.5|4838.7|4842.2|4839.4|4841.2|4838.4|15
1609392690000|2020-12-31 05:31:30|4842|4839.2|4841.2|4838.4|4842.2|4839.4|4841.2|4838.4|1
1609392700000|2020-12-31 05:31:40|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.2|4837.4|14
1609392710000|2020-12-31 05:31:50|4840.7|4837.9|4840.2|4837.4|4841|4838.2|4840.2|4837.4|2
1609392720000|2020-12-31 05:32:00|4840.5|4837.7|4840.2|4837.4|4840.5|4837.7|4840|4837.2|1
1609392730000|2020-12-31 05:32:10|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4839.5|4836.7|10
1609392740000|2020-12-31 05:32:20|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|0
1609392750000|2020-12-31 05:32:30|4840.2|4837.4|4840.2|4837.4|4840.2|4837.4|4840|4837.2|0
1609392760000|2020-12-31 05:32:40|4840|4837.2|4839.2|4836.4|4840|4837.2|4839.2|4836.4|4
1609392790000|2020-12-31 05:33:10|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4838.2|4835.4|12
1609392800000|2020-12-31 05:33:20|4838.5|4835.7|4838.2|4835.4|4838.5|4835.7|4838.2|4835.4|7
1609392810000|2020-12-31 05:33:30|||||||||1
1609392820000|2020-12-31 05:33:40|||||||||1
1609392830000|2020-12-31 05:33:50|4837.6|4834.8|4836.5|4833.7|4837.7|4834.9|4836.5|4833.7|64
1609392840000|2020-12-31 05:34:00|4836.7|4833.9|4837.2|4834.4|4837.2|4834.4|4836.7|4833.9|3
1609392860000|2020-12-31 05:34:20|||||||||2
1609392870000|2020-12-31 05:34:30|4837.5|4834.7|4838.2|4835.4|4838.2|4835.4|4837.5|4834.7|11
1609392880000|2020-12-31 05:34:40|||||||||1
1609392890000|2020-12-31 05:34:50|4838.5|4835.7|4838.2|4835.4|4838.5|4835.7|4838.2|4835.4|0
1609392900000|2020-12-31 05:35:00|4838.5|4835.7|4838.2|4835.4|4838.5|4835.7|4838.2|4835.4|3
1609392910000|2020-12-31 05:35:10|4838|4835.2|4838.2|4835.4|4838.2|4835.4|4838|4835.2|6
1609392920000|2020-12-31 05:35:20|||||||||5
1609392930000|2020-12-31 05:35:30|4838.5|4835.7|4839.2|4836.4|4839.2|4836.4|4838.5|4835.7|15
1609392940000|2020-12-31 05:35:40|4839|4836.2|4838.2|4835.4|4839.2|4836.4|4838.2|4835.4|17
1609392950000|2020-12-31 05:35:50|||||||||2
1609392970000|2020-12-31 05:36:10|4838.5|4835.7|4839.2|4836.4|4839.2|4836.4|4838.5|4835.7|7
1609392990000|2020-12-31 05:36:30|4839.5|4836.7|4839.2|4836.4|4840|4837.2|4839.2|4836.4|11
1609393000000|2020-12-31 05:36:40|4838.7|4835.9|4838.2|4835.4|4838.7|4835.9|4838.2|4835.4|13
1609393010000|2020-12-31 05:36:50|4838|4835.2|4838.5|4835.7|4838.7|4835.9|4838|4835.2|0
1609393020000|2020-12-31 05:37:00|4839|4836.2|4838.2|4835.4|4839|4836.2|4838|4835.2|8
1609393040000|2020-12-31 05:37:20|||||||||3
1609393050000|2020-12-31 05:37:30|4838.5|4835.7|4839.2|4836.4|4839.2|4836.4|4838.5|4835.7|1
1609393100000|2020-12-31 05:38:20|||||||||4
1609393120000|2020-12-31 05:38:40|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|0
1609393130000|2020-12-31 05:38:50|||||||||2
1609393160000|2020-12-31 05:39:20|||||||||1
1609393170000|2020-12-31 05:39:30|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|5
1609393180000|2020-12-31 05:39:40|4839|4836.2|4837.2|4834.4|4839|4836.2|4837.2|4834.4|3
1609393190000|2020-12-31 05:39:50|4837.5|4834.7|4837.2|4834.4|4838.2|4835.4|4837|4834.2|11
1609393200000|2020-12-31 05:40:00|4837.5|4834.7|4837.7|4834.9|4837.7|4834.9|4837.2|4834.4|9
1609393210000|2020-12-31 05:40:10|4837.5|4834.7|4836.5|4833.7|4837.5|4834.7|4836.5|4833.7|17
1609393220000|2020-12-31 05:40:20|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|5
1609393230000|2020-12-31 05:40:30|4836.7|4833.9|4836.2|4833.4|4836.7|4833.9|4836.2|4833.4|14
1609393240000|2020-12-31 05:40:40|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.2|4833.4|3
1609393250000|2020-12-31 05:40:50|4837|4834.2|4837.2|4834.4|4837.2|4834.4|4837|4834.2|3
1609393270000|2020-12-31 05:41:10|4838|4835.2|4837|4834.2|4838|4835.2|4837|4834.2|8
1609393280000|2020-12-31 05:41:20|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|4837.2|4834.4|0
1609393300000|2020-12-31 05:41:40|||||||||1
1609393310000|2020-12-31 05:41:50|4837.5|4834.7|4838.2|4835.4|4838.2|4835.4|4837.2|4834.4|14
1609393320000|2020-12-31 05:42:00|4838.8|4836|4839|4836.2|4839.2|4836.4|4838.8|4836|12
1609393330000|2020-12-31 05:42:10|4839.2|4836.4|4839.2|4836.4|4839.5|4836.7|4839.2|4836.4|0
1609393340000|2020-12-31 05:42:20|||||||||1
1609393350000|2020-12-31 05:42:30|4838.5|4835.7|4838.5|4835.7|4838.7|4835.9|4838.2|4835.4|5
1609393360000|2020-12-31 05:42:40|4838.7|4835.9|4838.5|4835.7|4839.2|4836.4|4838.5|4835.7|16
1609393370000|2020-12-31 05:42:50|4839|4836.2|4839.2|4836.4|4839.2|4836.4|4839|4836.2|7
1609393380000|2020-12-31 05:43:00|||||||||1
1609393390000|2020-12-31 05:43:10|4839|4836.2|4839.5|4836.7|4839.5|4836.7|4839|4836.2|1
1609393400000|2020-12-31 05:43:20|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4840|4837.2|14
1609393420000|2020-12-31 05:43:40|4839.7|4836.9|4839.2|4836.4|4840.2|4837.4|4839.2|4836.4|12
1609393500000|2020-12-31 05:45:00|4839.5|4836.7|4840.5|4837.7|4841.2|4838.4|4839.5|4836.7|38
1609393520000|2020-12-31 05:45:20|||||||||3
1609393530000|2020-12-31 05:45:30|4840|4837.2|4840.2|4837.4|4840.2|4837.4|4840|4837.2|12
1609393550000|2020-12-31 05:45:50|||||||||2
1609393560000|2020-12-31 05:46:00|4840.5|4837.7|4841.2|4838.4|4841.2|4838.4|4840.2|4837.4|7
1609393570000|2020-12-31 05:46:10|||||||||2
1609393580000|2020-12-31 05:46:20|4842|4839.2|4841.2|4838.4|4842.2|4839.4|4841.2|4838.4|10
1609393590000|2020-12-31 05:46:30|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4841|4838.2|7
1609393600000|2020-12-31 05:46:40|||||||||3
1609393610000|2020-12-31 05:46:50|4840.7|4837.9|4840.2|4837.4|4840.7|4837.9|4840.2|4837.4|6
1609393620000|2020-12-31 05:47:00|4840.5|4837.7|4840.7|4837.9|4841.2|4838.4|4840.5|4837.7|12
1609393630000|2020-12-31 05:47:10|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4841|4838.2|1
1609393640000|2020-12-31 05:47:20|4841|4838.2|4842.2|4839.4|4842.2|4839.4|4841|4838.2|10
1609393650000|2020-12-31 05:47:30|||||||||2
1609393660000|2020-12-31 05:47:40|4842|4839.2|4841.7|4838.9|4842|4839.2|4841.7|4838.9|7
1609393670000|2020-12-31 05:47:50|4842|4839.2|4842|4839.2|4842|4839.2|4841.7|4838.9|2
1609393680000|2020-12-31 05:48:00|4841.7|4838.9|4842|4839.2|4842|4839.2|4841.7|4838.9|0
1609393700000|2020-12-31 05:48:20|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4841|4838.2|2
1609393710000|2020-12-31 05:48:30|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|1
1609393770000|2020-12-31 05:49:30|4841|4838.2|4840.3|4837.5|4841|4838.2|4840.3|4837.5|12
1609393800000|2020-12-31 05:50:00|4840.5|4837.7|4841.3|4838.5|4841.3|4838.5|4840.3|4837.5|6
1609393810000|2020-12-31 05:50:10|4841.5|4838.7|4841.5|4838.7|4842.3|4839.5|4841|4838.2|12
1609393820000|2020-12-31 05:50:20|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|1
1609393850000|2020-12-31 05:50:50|4841|4838.2|4841.5|4838.7|4841.5|4838.7|4840.3|4837.5|9
1609393860000|2020-12-31 05:51:00|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|6
1609393880000|2020-12-31 05:51:20|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|13
1609393890000|2020-12-31 05:51:30|||||||||1
1609393900000|2020-12-31 05:51:40|4842|4839.2|4841.5|4838.7|4842|4839.2|4841.5|4838.7|5
1609393910000|2020-12-31 05:51:50|4842|4839.2|4841.3|4838.5|4842|4839.2|4841.3|4838.5|1
1609393920000|2020-12-31 05:52:00|||||||||1
1609393930000|2020-12-31 05:52:10|||||||||1
1609393950000|2020-12-31 05:52:30|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|0
1609393980000|2020-12-31 05:53:00|4841|4838.2|4841|4838.2|4841.3|4838.5|4840.5|4837.7|19
1609393990000|2020-12-31 05:53:10|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841|4838.2|0
1609394010000|2020-12-31 05:53:30|||||||||1
1609394060000|2020-12-31 05:54:20|4841.5|4838.7|4841.3|4838.5|4841.5|4838.7|4841.3|4838.5|0
1609394070000|2020-12-31 05:54:30|4841|4838.2|4842.3|4839.5|4842.5|4839.7|4840.5|4837.7|16
1609394080000|2020-12-31 05:54:40|4842|4839.2|4841.5|4838.7|4842|4839.2|4841.5|4838.7|23
1609394100000|2020-12-31 05:55:00|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|0
1609394110000|2020-12-31 05:55:10|||||||||2
1609394130000|2020-12-31 05:55:30|4841|4838.2|4841|4838.2|4841|4838.2|4840.5|4837.7|7
1609394140000|2020-12-31 05:55:40|4840.5|4837.7|4838.3|4835.5|4840.5|4837.7|4837.5|4834.7|29
1609394150000|2020-12-31 05:55:50|4838.5|4835.7|4837.5|4834.7|4838.5|4835.7|4837.3|4834.5|11
1609394160000|2020-12-31 05:56:00|4838|4835.2|4838.3|4835.5|4838.3|4835.5|4838|4835.2|6
1609394180000|2020-12-31 05:56:20|4838.5|4835.7|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|7
1609394210000|2020-12-31 05:56:50|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4838.8|4836|7
1609394240000|2020-12-31 05:57:20|4839.8|4837|4839.5|4836.7|4839.8|4837|4839.5|4836.7|6
1609394250000|2020-12-31 05:57:30|||||||||1
1609394280000|2020-12-31 05:58:00|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1609394320000|2020-12-31 05:58:40|4838.5|4835.7|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|4
1609394330000|2020-12-31 05:58:50|4839|4836.2|4838.8|4836|4839|4836.2|4838.8|4836|0
1609394340000|2020-12-31 05:59:00|4838.5|4835.7|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|3
1609394350000|2020-12-31 05:59:10|4838.7|4835.9|4837.5|4834.7|4838.7|4835.9|4837.5|4834.7|13
1609394360000|2020-12-31 05:59:20|4837.3|4834.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|9
1609394380000|2020-12-31 05:59:40|4837.8|4835|4837.8|4835|4838|4835.2|4837.3|4834.5|10
1609394390000|2020-12-31 05:59:50|4838|4835.2|4837.3|4834.5|4838.3|4835.5|4837.3|4834.5|7
1609394400000|2020-12-31 06:00:00|4837|4834.2|4837.3|4834.5|4838.3|4835.5|4837|4834.2|62
1609394410000|2020-12-31 06:00:10|4837.5|4834.7|4839|4836.2|4839|4836.2|4837.5|4834.7|42
1609394420000|2020-12-31 06:00:20|4839.3|4836.5|4839|4836.2|4839.3|4836.5|4839|4836.2|5
1609394430000|2020-12-31 06:00:30|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1609394450000|2020-12-31 06:00:50|||||||||1
1609394460000|2020-12-31 06:01:00|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|2
1609394510000|2020-12-31 06:01:50|||||||||2
1609394540000|2020-12-31 06:02:20|4839.5|4836.7|4840.3|4837.5|4840.3|4837.5|4839.5|4836.7|4
1609394550000|2020-12-31 06:02:30|||||||||1
1609394560000|2020-12-31 06:02:40|||||||||1
1609394570000|2020-12-31 06:02:50|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.3|4837.5|0
1609394580000|2020-12-31 06:03:00|4840.8|4838|4840.3|4837.5|4840.8|4838|4840.3|4837.5|14
1609394590000|2020-12-31 06:03:10|||||||||1
1609394620000|2020-12-31 06:03:40|4840|4837.2|4840.3|4837.5|4840.3|4837.5|4840|4837.2|7
1609394630000|2020-12-31 06:03:50|4840.5|4837.7|4840.3|4837.5|4841|4838.2|4840.3|4837.5|4
1609394640000|2020-12-31 06:04:00|4840.5|4837.7|4841|4838.2|4841.3|4838.5|4840.3|4837.5|7
1609394650000|2020-12-31 06:04:10|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|2
1609394660000|2020-12-31 06:04:20|4841|4838.2|4841.3|4838.5|4841.3|4838.5|4840.5|4837.7|3
1609394670000|2020-12-31 06:04:30|4841|4838.2|4840.3|4837.5|4841|4838.2|4840.3|4837.5|17
1609394680000|2020-12-31 06:04:40|4840.5|4837.7|4840.3|4837.5|4840.8|4838|4840.3|4837.5|3
1609394690000|2020-12-31 06:04:50|4840.5|4837.7|4840.5|4837.7|4841|4838.2|4840.3|4837.5|4
1609394700000|2020-12-31 06:05:00|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840|4837.2|2
1609394720000|2020-12-31 06:05:20|||||||||1
1609394730000|2020-12-31 06:05:30|4840.5|4837.7|4840.3|4837.5|4840.8|4838|4840.3|4837.5|2
1609394740000|2020-12-31 06:05:40|||||||||1
1609394750000|2020-12-31 06:05:50|||||||||1
1609394760000|2020-12-31 06:06:00|4840|4837.2|4839.3|4836.5|4840|4837.2|4839.3|4836.5|15
1609394780000|2020-12-31 06:06:20|4839.5|4836.7|4840|4837.2|4840|4837.2|4839.5|4836.7|6
1609394800000|2020-12-31 06:06:40|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|4
1609394810000|2020-12-31 06:06:50|||||||||8
1609394820000|2020-12-31 06:07:00|4839|4836.2|4839|4836.2|4839|4836.2|4839|4836.2|0
1609394840000|2020-12-31 06:07:20|4839.3|4836.5|4840|4837.2|4840|4837.2|4839.3|4836.5|10
1609394850000|2020-12-31 06:07:30|4840.3|4837.5|4840.5|4837.7|4840.5|4837.7|4840.3|4837.5|0
1609394860000|2020-12-31 06:07:40|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|0
1609394870000|2020-12-31 06:07:50|4840.8|4838|4841.3|4838.5|4841.3|4838.5|4840.8|4838|4
1609394880000|2020-12-31 06:08:00|||||||||3
1609394900000|2020-12-31 06:08:20|4840.7|4837.9|4840|4837.2|4840.7|4837.9|4840|4837.2|16
1609394910000|2020-12-31 06:08:30|4839.8|4837|4839.8|4837|4840|4837.2|4839.5|4836.7|12
1609394930000|2020-12-31 06:08:50|4840|4837.2|4840|4837.2|4840|4837.2|4840|4837.2|1
1609394940000|2020-12-31 06:09:00|4839.8|4837|4839.3|4836.5|4839.8|4837|4839.3|4836.5|4
1609394950000|2020-12-31 06:09:10|||||||||1
1609394960000|2020-12-31 06:09:20|4839|4836.2|4840.3|4837.5|4840.3|4837.5|4839|4836.2|7
1609394980000|2020-12-31 06:09:40|4840|4837.2|4839.3|4836.5|4840|4837.2|4839.3|4836.5|0
1609394990000|2020-12-31 06:09:50|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4839|4836.2|3
1609395040000|2020-12-31 06:10:40|||||||||3
1609395050000|2020-12-31 06:10:50|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|15
1609395060000|2020-12-31 06:11:00|4839|4836.2|4839|4836.2|4839|4836.2|4838.5|4835.7|32
1609395070000|2020-12-31 06:11:10|4838.5|4835.7|4838.3|4835.5|4838.5|4835.7|4838.3|4835.5|3
1609395080000|2020-12-31 06:11:20|4838|4835.2|4838.3|4835.5|4838.3|4835.5|4838|4835.2|1
1609395090000|2020-12-31 06:11:30|4838.5|4835.7|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|3
1609395110000|2020-12-31 06:11:50|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4839|4836.2|6
1609395140000|2020-12-31 06:12:20|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4839|4836.2|2
1609395170000|2020-12-31 06:12:50|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|1
1609395180000|2020-12-31 06:13:00|4840|4837.2|4839.5|4836.7|4840|4837.2|4839.5|4836.7|21
1609395190000|2020-12-31 06:13:10|4839.3|4836.5|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|16
1609395250000|2020-12-31 06:14:10|||||||||1
1609395260000|2020-12-31 06:14:20|4838.8|4836|4839.3|4836.5|4839.5|4836.7|4838.8|4836|6
1609395270000|2020-12-31 06:14:30|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|0
1609395290000|2020-12-31 06:14:50|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.3|4836.5|2
1609395300000|2020-12-31 06:15:00|4839.3|4836.5|4840.3|4837.5|4840.3|4837.5|4839.3|4836.5|5
1609395380000|2020-12-31 06:16:20|4839.7|4836.9|4839.3|4836.5|4839.7|4836.9|4839.3|4836.5|8
1609395390000|2020-12-31 06:16:30|||||||||2
1609395450000|2020-12-31 06:17:30|4838.7|4835.9|4838.5|4835.7|4838.7|4835.9|4838.5|4835.7|4
1609395460000|2020-12-31 06:17:40|||||||||1
1609395480000|2020-12-31 06:18:00|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|0
1609395490000|2020-12-31 06:18:10|4838.5|4835.7|4838.3|4835.5|4838.5|4835.7|4838.3|4835.5|1
1609395520000|2020-12-31 06:18:40|||||||||1
1609395530000|2020-12-31 06:18:50|||||||||2
1609395540000|2020-12-31 06:19:00|4838.5|4835.7|4838.8|4836|4839|4836.2|4838.5|4835.7|13
1609395550000|2020-12-31 06:19:10|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4838.8|4836|0
1609395560000|2020-12-31 06:19:20|4839|4836.2|4838.5|4835.7|4839|4836.2|4838.5|4835.7|5
1609395580000|2020-12-31 06:19:40|4839|4836.2|4839.3|4836.5|4839.3|4836.5|4839|4836.2|6
1609395590000|2020-12-31 06:19:50|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|1
1609395600000|2020-12-31 06:20:00|4839|4836.2|4838.3|4835.5|4839|4836.2|4838.3|4835.5|7
1609395630000|2020-12-31 06:20:30|||||||||1
1609395660000|2020-12-31 06:21:00|4838.6|4835.8|4840.3|4837.5|4840.3|4837.5|4838.6|4835.8|17
1609395690000|2020-12-31 06:21:30|4840.5|4837.7|4840.8|4838|4840.8|4838|4840.5|4837.7|14
1609395700000|2020-12-31 06:21:40|4841.1|4838.3|4841.3|4838.5|4841.3|4838.5|4840.5|4837.7|3
1609395710000|2020-12-31 06:21:50|4841.5|4838.7|4841.3|4838.5|4841.5|4838.7|4841.3|4838.5|2
1609395720000|2020-12-31 06:22:00|4840.7|4837.9|4840.5|4837.7|4840.8|4838|4840.5|4837.7|12
1609395730000|2020-12-31 06:22:10|4840.8|4838|4841.3|4838.5|4841.3|4838.5|4840.5|4837.7|4
1609395740000|2020-12-31 06:22:20|||||||||1
1609395770000|2020-12-31 06:22:50|||||||||1
1609395780000|2020-12-31 06:23:00|||||||||1
1609395800000|2020-12-31 06:23:20|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.3|4837.5|24
1609395810000|2020-12-31 06:23:30|||||||||9
1609395840000|2020-12-31 06:24:00|||||||||1
1609395860000|2020-12-31 06:24:20|||||||||1
1609395870000|2020-12-31 06:24:30|||||||||2
1609395920000|2020-12-31 06:25:20|||||||||4
1609395930000|2020-12-31 06:25:30|||||||||1
1609396010000|2020-12-31 06:26:50|||||||||7
1609396030000|2020-12-31 06:27:10|||||||||1
1609396040000|2020-12-31 06:27:20|4840.1|4837.3|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|14
1609396050000|2020-12-31 06:27:30|||||||||1
1609396060000|2020-12-31 06:27:40|4840.1|4837.3|4839.5|4836.7|4840.1|4837.3|4839.3|4836.5|14
1609396070000|2020-12-31 06:27:50|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1609396080000|2020-12-31 06:28:00|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|2
1609396090000|2020-12-31 06:28:10|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|0
1609396110000|2020-12-31 06:28:30|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|0
1609396170000|2020-12-31 06:29:30|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|0
1609396180000|2020-12-31 06:29:40|4839.5|4836.7|4839.3|4836.5|4839.5|4836.7|4839.3|4836.5|0
1609396240000|2020-12-31 06:30:40|||||||||1
1609396250000|2020-12-31 06:30:50|||||||||1
1609396290000|2020-12-31 06:31:30|4839.1|4836.3|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|33
1609396300000|2020-12-31 06:31:40|4838.5|4835.7|4838.5|4835.7|4839.1|4836.3|4838.5|4835.7|8
1609396320000|2020-12-31 06:32:00|4839.1|4836.3|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|3
1609396350000|2020-12-31 06:32:30|||||||||1
1609396360000|2020-12-31 06:32:40|4839.1|4836.3|4838.3|4835.5|4839.1|4836.3|4838.1|4835.3|21
1609396370000|2020-12-31 06:32:50|4838.5|4835.7|4839.3|4836.5|4839.3|4836.5|4838.3|4835.5|7
1609396420000|2020-12-31 06:33:40|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|1
1609396430000|2020-12-31 06:33:50|4840.1|4837.3|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|2
1609396470000|2020-12-31 06:34:30|||||||||1
1609396530000|2020-12-31 06:35:30|4840.6|4837.8|4842.3|4839.5|4842.5|4839.7|4840.6|4837.8|42
1609396540000|2020-12-31 06:35:40|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|6
1609396550000|2020-12-31 06:35:50|||||||||2
1609396560000|2020-12-31 06:36:00|4841.3|4838.5|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|6
1609396570000|2020-12-31 06:36:10|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|2
1609396580000|2020-12-31 06:36:20|4841.5|4838.7|4841.5|4838.7|4841.8|4839|4841.5|4838.7|10
1609396620000|2020-12-31 06:37:00|4842.1|4839.3|4842.5|4839.7|4842.5|4839.7|4842.1|4839.3|2
1609396630000|2020-12-31 06:37:10|||||||||1
1609396640000|2020-12-31 06:37:20|4842.3|4839.5|4842.5|4839.7|4842.5|4839.7|4842.3|4839.5|2
1609396660000|2020-12-31 06:37:40|||||||||1
1609396670000|2020-12-31 06:37:50|||||||||1
1609396680000|2020-12-31 06:38:00|||||||||2
1609396690000|2020-12-31 06:38:10|||||||||2
1609396700000|2020-12-31 06:38:20|||||||||1
1609396710000|2020-12-31 06:38:30|4843.1|4840.3|4843.5|4840.7|4843.5|4840.7|4843.1|4840.3|18
1609396720000|2020-12-31 06:38:40|4843.8|4841|4844.3|4841.5|4844.5|4841.7|4843.8|4841|27
1609396730000|2020-12-31 06:38:50|4844.5|4841.7|4845.1|4842.3|4845.1|4842.3|4844.5|4841.7|34
1609396740000|2020-12-31 06:39:00|4844.5|4841.7|4845.1|4842.3|4845.1|4842.3|4844.3|4841.5|43
1609396750000|2020-12-31 06:39:10|||||||||2
1609396760000|2020-12-31 06:39:20|||||||||3
1609396770000|2020-12-31 06:39:30|||||||||6
1609396780000|2020-12-31 06:39:40|4845.8|4843|4847.3|4844.5|4847.6|4844.8|4845.8|4843|107
1609396790000|2020-12-31 06:39:50|4847.1|4844.3|4846.3|4843.5|4847.1|4844.3|4846.3|4843.5|17
1609396800000|2020-12-31 06:40:00|4846.5|4843.7|4847.3|4844.5|4847.3|4844.5|4846.3|4843.5|26
1609396810000|2020-12-31 06:40:10|||||||||4
1609396820000|2020-12-31 06:40:20|||||||||4
1609396830000|2020-12-31 06:40:30|4847.5|4844.7|4847.3|4844.5|4847.8|4845|4847.3|4844.5|12
1609396840000|2020-12-31 06:40:40|4847.5|4844.7|4847.3|4844.5|4847.8|4845|4847.3|4844.5|0
1609396850000|2020-12-31 06:40:50|4847.5|4844.7|4847.3|4844.5|4848.1|4845.3|4847.3|4844.5|6
1609396860000|2020-12-31 06:41:00|4847.8|4845|4847.3|4844.5|4848.1|4845.3|4847.3|4844.5|26
1609396870000|2020-12-31 06:41:10|||||||||4
1609396880000|2020-12-31 06:41:20|4847.5|4844.7|4847.3|4844.5|4848.1|4845.3|4847.3|4844.5|12
1609396890000|2020-12-31 06:41:30|4847.1|4844.3|4847.1|4844.3|4847.1|4844.3|4846.3|4843.5|32
1609396900000|2020-12-31 06:41:40|4846.8|4844|4846.3|4843.5|4846.8|4844|4846.3|4843.5|10
1609396910000|2020-12-31 06:41:50|4846.8|4844|4846.3|4843.5|4847.1|4844.3|4846.3|4843.5|12
1609396920000|2020-12-31 06:42:00|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4846.3|4843.5|6
1609396930000|2020-12-31 06:42:10|4847.3|4844.5|4847.1|4844.3|4847.3|4844.5|4847.1|4844.3|1
1609396940000|2020-12-31 06:42:20|||||||||3
1609396950000|2020-12-31 06:42:30|||||||||2
1609396960000|2020-12-31 06:42:40|4846.3|4843.5|4847.1|4844.3|4847.1|4844.3|4846.1|4843.3|21
1609396970000|2020-12-31 06:42:50|4847.3|4844.5|4847.1|4844.3|4847.3|4844.5|4847.1|4844.3|2
1609396980000|2020-12-31 06:43:00|4847.3|4844.5|4847.1|4844.3|4847.3|4844.5|4847.1|4844.3|1
1609397000000|2020-12-31 06:43:20|||||||||1
1609397010000|2020-12-31 06:43:30|||||||||1
1609397020000|2020-12-31 06:43:40|||||||||2
1609397030000|2020-12-31 06:43:50|4846.5|4843.7|4845.1|4842.3|4846.5|4843.7|4844.6|4841.8|33
1609397040000|2020-12-31 06:44:00|4844.5|4841.7|4844.1|4841.3|4844.5|4841.7|4844.1|4841.3|17
1609397050000|2020-12-31 06:44:10|4843.8|4841|4842.1|4839.3|4843.8|4841|4841.3|4838.5|87
1609397060000|2020-12-31 06:44:20|4841.8|4839|4841.1|4838.3|4841.8|4839|4840.1|4837.3|32
1609397070000|2020-12-31 06:44:30|4841.3|4838.5|4841.1|4838.3|4841.3|4838.5|4840.5|4837.7|43
1609397080000|2020-12-31 06:44:40|4840.5|4837.7|4842.1|4839.3|4842.1|4839.3|4840.3|4837.5|42
1609397090000|2020-12-31 06:44:50|4841.5|4838.7|4842.1|4839.3|4842.1|4839.3|4841.3|4838.5|4
1609397100000|2020-12-31 06:45:00|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|8
1609397110000|2020-12-31 06:45:10|4841.8|4839|4841.3|4838.5|4841.8|4839|4841.3|4838.5|1
1609397120000|2020-12-31 06:45:20|4841.1|4838.3|4840.3|4837.5|4841.3|4838.5|4840.3|4837.5|11
1609397130000|2020-12-31 06:45:30|4840.1|4837.3|4839.3|4836.5|4840.3|4837.5|4838.8|4836|26
1609397140000|2020-12-31 06:45:40|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4838.3|4835.5|39
1609397150000|2020-12-31 06:45:50|4838.5|4835.7|4839.1|4836.3|4839.1|4836.3|4838.5|4835.7|11
1609397160000|2020-12-31 06:46:00|4839.5|4836.7|4839.1|4836.3|4839.5|4836.7|4839.1|4836.3|18
1609397170000|2020-12-31 06:46:10|4839.3|4836.5|4840.1|4837.3|4840.1|4837.3|4839.3|4836.5|10
1609397180000|2020-12-31 06:46:20|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|18
1609397190000|2020-12-31 06:46:30|||||||||1
1609397200000|2020-12-31 06:46:40|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|2
1609397210000|2020-12-31 06:46:50|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|1
1609397220000|2020-12-31 06:47:00|4840.5|4837.7|4841.1|4838.3|4841.1|4838.3|4840.3|4837.5|7
1609397230000|2020-12-31 06:47:10|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|0
1609397250000|2020-12-31 06:47:30|4840.7|4837.9|4839.1|4836.3|4840.7|4837.9|4839.1|4836.3|20
1609397260000|2020-12-31 06:47:40|4839.3|4836.5|4839.5|4836.7|4839.5|4836.7|4838.8|4836|29
1609397270000|2020-12-31 06:47:50|4839.8|4837|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|7
1609397280000|2020-12-31 06:48:00|||||||||1
1609397290000|2020-12-31 06:48:10|4838.7|4835.9|4838.3|4835.5|4838.7|4835.9|4838.3|4835.5|11
1609397300000|2020-12-31 06:48:20|||||||||7
1609397310000|2020-12-31 06:48:30|4838.8|4836|4838.5|4835.7|4838.8|4836|4838.5|4835.7|7
1609397320000|2020-12-31 06:48:40|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|1
1609397330000|2020-12-31 06:48:50|||||||||3
1609397340000|2020-12-31 06:49:00|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4838.3|4835.5|12
1609397350000|2020-12-31 06:49:10|4838.8|4836|4839.3|4836.5|4839.5|4836.7|4838.8|4836|18
1609397360000|2020-12-31 06:49:20|||||||||3
1609397380000|2020-12-31 06:49:40|4838.8|4836|4839.3|4836.5|4839.3|4836.5|4838.8|4836|4
1609397390000|2020-12-31 06:49:50|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|6
1609397400000|2020-12-31 06:50:00|4839.3|4836.5|4839.1|4836.3|4839.3|4836.5|4839.1|4836.3|0
1609397410000|2020-12-31 06:50:10|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.1|4836.3|5
1609397420000|2020-12-31 06:50:20|4839.1|4836.3|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|5
1609397430000|2020-12-31 06:50:30|4839.1|4836.3|4839.1|4836.3|4839.1|4836.3|4838.5|4835.7|8
1609397440000|2020-12-31 06:50:40|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|1
1609397460000|2020-12-31 06:51:00|||||||||1
1609397470000|2020-12-31 06:51:10|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|12
1609397480000|2020-12-31 06:51:20|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|1
1609397510000|2020-12-31 06:51:50|4839.8|4837|4840.1|4837.3|4840.3|4837.5|4839.8|4837|13
1609397520000|2020-12-31 06:52:00|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|1
1609397530000|2020-12-31 06:52:10|4840|4837.2|4839.5|4836.7|4840|4837.2|4839.3|4836.5|20
1609397540000|2020-12-31 06:52:20|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|1
1609397550000|2020-12-31 06:52:30|||||||||1
1609397560000|2020-12-31 06:52:40|4838.5|4835.7|4839.3|4836.5|4839.3|4836.5|4838.5|4835.7|10
1609397570000|2020-12-31 06:52:50|||||||||1
1609397580000|2020-12-31 06:53:00|4839.5|4836.7|4840.3|4837.5|4840.3|4837.5|4839.5|4836.7|14
1609397590000|2020-12-31 06:53:10|4840.5|4837.7|4841.3|4838.5|4841.3|4838.5|4840.5|4837.7|27
1609397600000|2020-12-31 06:53:20|||||||||2
1609397610000|2020-12-31 06:53:30|4840.7|4837.9|4840.8|4838|4840.8|4838|4840.5|4837.7|4
1609397620000|2020-12-31 06:53:40|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|1
1609397640000|2020-12-31 06:54:00|4840.8|4838|4841.3|4838.5|4841.3|4838.5|4840.8|4838|6
1609397670000|2020-12-31 06:54:30|4841.5|4838.7|4842.1|4839.3|4842.1|4839.3|4841.3|4838.5|16
1609397680000|2020-12-31 06:54:40|4841.5|4838.7|4841.5|4838.7|4841.8|4839|4841.5|4838.7|5
1609397690000|2020-12-31 06:54:50|4842.1|4839.3|4842.1|4839.3|4842.1|4839.3|4841.5|4838.7|10
1609397700000|2020-12-31 06:55:00|4841.8|4839|4841.3|4838.5|4842.1|4839.3|4841.3|4838.5|9
1609397710000|2020-12-31 06:55:10|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|4841.1|4838.3|0
1609397720000|2020-12-31 06:55:20|4840.8|4838|4840.3|4837.5|4841.5|4838.7|4840.3|4837.5|5
1609397730000|2020-12-31 06:55:30|4840.5|4837.7|4840.8|4838|4841.1|4838.3|4840.5|4837.7|5
1609397740000|2020-12-31 06:55:40|4841.1|4838.3|4841.5|4838.7|4841.5|4838.7|4841.1|4838.3|0
1609397750000|2020-12-31 06:55:50|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|7
1609397770000|2020-12-31 06:56:10|||||||||1
1609397790000|2020-12-31 06:56:30|4841.5|4838.7|4841.3|4838.5|4841.5|4838.7|4840.8|4838|2
1609397820000|2020-12-31 06:57:00|4841.1|4838.3|4842.3|4839.5|4842.5|4839.7|4841.1|4838.3|19
1609397830000|2020-12-31 06:57:10|4842.1|4839.3|4842.3|4839.5|4842.3|4839.5|4841.3|4838.5|5
1609397840000|2020-12-31 06:57:20|4841.5|4838.7|4840.3|4837.5|4842.1|4839.3|4840.3|4837.5|8
1609397850000|2020-12-31 06:57:30|4840.5|4837.7|4841.5|4838.7|4841.8|4839|4840.5|4837.7|18
1609397860000|2020-12-31 06:57:40|4842.3|4839.5|4840.3|4837.5|4842.5|4839.7|4840.3|4837.5|15
1609397880000|2020-12-31 06:58:00|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|4840.1|4837.3|6
1609397900000|2020-12-31 06:58:20|4840.3|4837.5|4841.1|4838.3|4841.1|4838.3|4840.3|4837.5|12
1609397910000|2020-12-31 06:58:30|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|4841.3|4838.5|0
1609397930000|2020-12-31 06:58:50|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.1|4837.3|7
1609397940000|2020-12-31 06:59:00|4841.1|4838.3|4841.1|4838.3|4841.3|4838.5|4840.5|4837.7|6
1609397950000|2020-12-31 06:59:10|4840.5|4837.7|4840.1|4837.3|4840.5|4837.7|4839.3|4836.5|31
1609397960000|2020-12-31 06:59:20|4839.8|4837|4840.3|4837.5|4840.3|4837.5|4839.5|4836.7|10
1609397970000|2020-12-31 06:59:30|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|4840.5|4837.7|3
1609397980000|2020-12-31 06:59:40|4840.8|4838|4840.5|4837.7|4840.8|4838|4840.3|4837.5|8
1609397990000|2020-12-31 06:59:50|4840.3|4837.5|4840.5|4837.7|4841.1|4838.3|4840.3|4837.5|4
1609398000000|2020-12-31 07:00:00|4840.3|4837.5|4840.1|4837.3|4840.3|4837.5|4840.1|4837.3|2
1609398010000|2020-12-31 07:00:10|4840.3|4837.5|4840.5|4837.7|4840.5|4837.7|4840.3|4837.5|3
1609398020000|2020-12-31 07:00:20|||||||||4
1609398030000|2020-12-31 07:00:30|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|4840.3|4837.5|0
1609398040000|2020-12-31 07:00:40|||||||||1
1609398050000|2020-12-31 07:00:50|4840.1|4837.3|4840.3|4837.5|4840.3|4837.5|4840.1|4837.3|0
1609398060000|2020-12-31 07:01:00|||||||||10
1609398070000|2020-12-31 07:01:10|||||||||1
1609398090000|2020-12-31 07:01:30|4840.5|4837.7|4841.3|4838.5|4841.3|4838.5|4840.3|4837.5|6
1609398100000|2020-12-31 07:01:40|4840.5|4837.7|4840.3|4837.5|4840.8|4838|4840.3|4837.5|2
1609398130000|2020-12-31 07:02:10|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.3|4837.5|0
1609398150000|2020-12-31 07:02:30|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.3|4837.5|3
1609398170000|2020-12-31 07:02:50|4840.5|4837.7|4841.3|4838.5|4841.5|4838.7|4840.5|4837.7|9
1609398180000|2020-12-31 07:03:00|||||||||1
1609398190000|2020-12-31 07:03:10|||||||||2
1609398250000|2020-12-31 07:04:10|||||||||1
1609398270000|2020-12-31 07:04:30|||||||||1
1609398280000|2020-12-31 07:04:40|||||||||1
1609398290000|2020-12-31 07:04:50|||||||||1
1609398310000|2020-12-31 07:05:10|4841.5|4838.7|4842.1|4839.3|4842.1|4839.3|4841.3|4838.5|13
1609398320000|2020-12-31 07:05:20|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|0
1609398330000|2020-12-31 07:05:30|4842.5|4839.7|4843.3|4840.5|4843.3|4840.5|4842.5|4839.7|19
1609398340000|2020-12-31 07:05:40|4843.1|4840.3|4843.3|4840.5|4843.3|4840.5|4842.5|4839.7|13
1609398350000|2020-12-31 07:05:50|4843.1|4840.3|4843.5|4840.7|4844.1|4841.3|4842.5|4839.7|40
1609398360000|2020-12-31 07:06:00|4843.3|4840.5|4843.3|4840.5|4844.1|4841.3|4843.1|4840.3|7
1609398370000|2020-12-31 07:06:10|||||||||1
1609398380000|2020-12-31 07:06:20|||||||||3
1609398420000|2020-12-31 07:07:00|||||||||1
1609398450000|2020-12-31 07:07:30|4843.5|4840.7|4843.3|4840.5|4843.8|4841|4843.3|4840.5|2
1609398460000|2020-12-31 07:07:40|4843.5|4840.7|4843.5|4840.7|4844.3|4841.5|4843.5|4840.7|5
1609398470000|2020-12-31 07:07:50|4843.3|4840.5|4843.3|4840.5|4843.5|4840.7|4843.3|4840.5|2
1609398480000|2020-12-31 07:08:00|||||||||1
1609398490000|2020-12-31 07:08:10|||||||||1
1609398520000|2020-12-31 07:08:40|||||||||1
1609398530000|2020-12-31 07:08:50|||||||||12
1609398540000|2020-12-31 07:09:00|4843|4840.2|4842.5|4839.7|4843.1|4840.3|4842.1|4839.3|16
1609398550000|2020-12-31 07:09:10|||||||||2
1609398580000|2020-12-31 07:09:40|4842.3|4839.5|4842.3|4839.5|4842.5|4839.7|4842.3|4839.5|0
1609398590000|2020-12-31 07:09:50|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|4842.5|4839.7|0
1609398600000|2020-12-31 07:10:00|4842.3|4839.5|4842.1|4839.3|4842.3|4839.5|4842.1|4839.3|0
1609398610000|2020-12-31 07:10:10|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|4842.3|4839.5|1
1609398640000|2020-12-31 07:10:40|4842.1|4839.3|4841.3|4838.5|4842.1|4839.3|4841.3|4838.5|3
1609398660000|2020-12-31 07:11:00|4841.5|4838.7|4841.3|4838.5|4841.5|4838.7|4841.3|4838.5|0
1609398670000|2020-12-31 07:11:10|4841.1|4838.3|4840.3|4837.5|4841.1|4838.3|4840.3|4837.5|20
1609398680000|2020-12-31 07:11:20|||||||||1
1609398700000|2020-12-31 07:11:40|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.3|4837.5|0
1609398710000|2020-12-31 07:11:50|4840.5|4837.7|4840.3|4837.5|4840.5|4837.7|4840.3|4837.5|1
1609398720000|2020-12-31 07:12:00|||||||||1
1609398740000|2020-12-31 07:12:20|4840|4837.2|4839.3|4836.5|4840|4837.2|4839.3|4836.5|22
1609398750000|2020-12-31 07:12:30|||||||||1
1609398760000|2020-12-31 07:12:40|4839.5|4836.7|4839.5|4836.7|4839.5|4836.7|4839.3|4836.5|17
1609398770000|2020-12-31 07:12:50|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|6
1609398780000|2020-12-31 07:13:00|4839.5|4836.7|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|7
1609398790000|2020-12-31 07:13:10|4838.5|4835.7|4838.3|4835.5|4838.5|4835.7|4838.3|4835.5|15
1609398800000|2020-12-31 07:13:20|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|4838.5|4835.7|0
1609398810000|2020-12-31 07:13:30|4839.1|4836.3|4839.1|4836.3|4839.3|4836.5|4838.7|4835.9|6
1609398820000|2020-12-31 07:13:40|4838.8|4836|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|4
1609398830000|2020-12-31 07:13:50|||||||||1
1609398840000|2020-12-31 07:14:00|4837.7|4834.9|4837.3|4834.5|4837.7|4834.9|4837.1|4834.3|22
1609398850000|2020-12-31 07:14:10|4837.1|4834.3|4837.3|4834.5|4837.8|4835|4837.1|4834.3|27
1609398860000|2020-12-31 07:14:20|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|24
1609398870000|2020-12-31 07:14:30|4836.1|4833.3|4836.3|4833.5|4836.5|4833.7|4836.1|4833.3|20
1609398880000|2020-12-31 07:14:40|||||||||25
1609398890000|2020-12-31 07:14:50|||||||||4
1609398900000|2020-12-31 07:15:00|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|7
1609398910000|2020-12-31 07:15:10|||||||||4
1609398920000|2020-12-31 07:15:20|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.1|4832.3|31
1609398930000|2020-12-31 07:15:30|||||||||1
1609398940000|2020-12-31 07:15:40|4835.1|4832.3|4835.1|4832.3|4835.3|4832.5|4834.5|4831.7|12
1609398950000|2020-12-31 07:15:50|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|27
1609398960000|2020-12-31 07:16:00|4834.5|4831.7|4835.3|4832.5|4835.3|4832.5|4834.5|4831.7|20
1609398970000|2020-12-31 07:16:10|||||||||7
1609398980000|2020-12-31 07:16:20|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.5|4832.7|9
1609398990000|2020-12-31 07:16:30|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|2
1609399000000|2020-12-31 07:16:40|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|4
1609399010000|2020-12-31 07:16:50|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609399020000|2020-12-31 07:17:00|4836.1|4833.3|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|4
1609399030000|2020-12-31 07:17:10|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|2
1609399040000|2020-12-31 07:17:20|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|1
1609399050000|2020-12-31 07:17:30|||||||||2
1609399060000|2020-12-31 07:17:40|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|6
1609399070000|2020-12-31 07:17:50|||||||||3
1609399080000|2020-12-31 07:18:00|||||||||1
1609399090000|2020-12-31 07:18:10|4835.8|4833|4835.3|4832.5|4835.8|4833|4835.3|4832.5|11
1609399100000|2020-12-31 07:18:20|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.5|4832.7|15
1609399110000|2020-12-31 07:18:30|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|9
1609399120000|2020-12-31 07:18:40|||||||||4
1609399130000|2020-12-31 07:18:50|4835.7|4832.9|4835.3|4832.5|4835.7|4832.9|4835.3|4832.5|7
1609399140000|2020-12-31 07:19:00|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|3
1609399150000|2020-12-31 07:19:10|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|0
1609399180000|2020-12-31 07:19:40|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|2
1609399190000|2020-12-31 07:19:50|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|2
1609399200000|2020-12-31 07:20:00|4836.1|4833.3|4835.5|4832.7|4836.1|4833.3|4835.5|4832.7|5
1609399210000|2020-12-31 07:20:10|||||||||2
1609399220000|2020-12-31 07:20:20|||||||||10
1609399260000|2020-12-31 07:21:00|||||||||1
1609399280000|2020-12-31 07:21:20|4836.1|4833.3|4836.3|4833.5|4836.5|4833.7|4836.1|4833.3|12
1609399300000|2020-12-31 07:21:40|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|1
1609399310000|2020-12-31 07:21:50|||||||||1
1609399320000|2020-12-31 07:22:00|4836.3|4833.5|4836.5|4833.7|4836.5|4833.7|4836.3|4833.5|13
1609399330000|2020-12-31 07:22:10|4836.3|4833.5|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|4
1609399340000|2020-12-31 07:22:20|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|2
1609399350000|2020-12-31 07:22:30|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|8
1609399360000|2020-12-31 07:22:40|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.3|4833.5|11
1609399370000|2020-12-31 07:22:50|4836.3|4833.5|4836.5|4833.7|4836.5|4833.7|4836.3|4833.5|2
1609399380000|2020-12-31 07:23:00|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1609399400000|2020-12-31 07:23:20|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|1
1609399420000|2020-12-31 07:23:40|4836.3|4833.5|4836.5|4833.7|4836.5|4833.7|4836.1|4833.3|0
1609399430000|2020-12-31 07:23:50|||||||||1
1609399440000|2020-12-31 07:24:00|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1609399460000|2020-12-31 07:24:20|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.1|4832.3|24
1609399470000|2020-12-31 07:24:30|4834.5|4831.7|4835.1|4832.3|4835.1|4832.3|4834.5|4831.7|24
1609399480000|2020-12-31 07:24:40|4834.8|4832|4835.1|4832.3|4835.3|4832.5|4834.5|4831.7|5
1609399490000|2020-12-31 07:24:50|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|0
1609399500000|2020-12-31 07:25:00|4835.1|4832.3|4837.1|4834.3|4837.1|4834.3|4835.1|4832.3|32
1609399510000|2020-12-31 07:25:10|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|12
1609399520000|2020-12-31 07:25:20|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609399540000|2020-12-31 07:25:40|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|2
1609399550000|2020-12-31 07:25:50|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|7
1609399570000|2020-12-31 07:26:10|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|0
1609399580000|2020-12-31 07:26:20|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|0
1609399600000|2020-12-31 07:26:40|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|7
1609399610000|2020-12-31 07:26:50|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|3
1609399620000|2020-12-31 07:27:00|4835.1|4832.3|4835.8|4833|4835.8|4833|4834.5|4831.7|11
1609399630000|2020-12-31 07:27:10|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|0
1609399670000|2020-12-31 07:27:50|||||||||1
1609399680000|2020-12-31 07:28:00|4835.3|4832.5|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|1
1609399690000|2020-12-31 07:28:10|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|4835.1|4832.3|2
1609399710000|2020-12-31 07:28:30|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|0
1609399720000|2020-12-31 07:28:40|||||||||1
1609399740000|2020-12-31 07:29:00|4835.5|4832.7|4835.5|4832.7|4836.1|4833.3|4835.3|4832.5|10
1609399750000|2020-12-31 07:29:10|4835.3|4832.5|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|1
1609399790000|2020-12-31 07:29:50|||||||||2
1609399800000|2020-12-31 07:30:00|||||||||1
1609399810000|2020-12-31 07:30:10|||||||||1
1609399820000|2020-12-31 07:30:20|4835.1|4832.3|4834.5|4831.7|4835.1|4832.3|4834.5|4831.7|20
1609399830000|2020-12-31 07:30:30|4834.3|4831.5|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|14
1609399840000|2020-12-31 07:30:40|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|6
1609399850000|2020-12-31 07:30:50|4834.1|4831.3|4834.3|4831.5|4835.1|4832.3|4834.1|4831.3|25
1609399860000|2020-12-31 07:31:00|4834.5|4831.7|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|16
1609399870000|2020-12-31 07:31:10|||||||||2
1609399880000|2020-12-31 07:31:20|||||||||1
1609399900000|2020-12-31 07:31:40|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|11
1609399910000|2020-12-31 07:31:50|||||||||1
1609399930000|2020-12-31 07:32:10|||||||||1
1609399940000|2020-12-31 07:32:20|||||||||5
1609399950000|2020-12-31 07:32:30|4834.9|4832.1|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|11
1609399960000|2020-12-31 07:32:40|||||||||2
1609399980000|2020-12-31 07:33:00|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|0
1609399990000|2020-12-31 07:33:10|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|1
1609400000000|2020-12-31 07:33:20|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|0
1609400010000|2020-12-31 07:33:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|2
1609400020000|2020-12-31 07:33:40|||||||||2
1609400030000|2020-12-31 07:33:50|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|2
1609400040000|2020-12-31 07:34:00|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|0
1609400050000|2020-12-31 07:34:10|||||||||2
1609400070000|2020-12-31 07:34:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|2
1609400080000|2020-12-31 07:34:40|||||||||1
1609400100000|2020-12-31 07:35:00|4833.3|4830.5|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|28
1609400110000|2020-12-31 07:35:10|4833.9|4831.1|4834.3|4831.5|4834.3|4831.5|4833.9|4831.1|24
1609400120000|2020-12-31 07:35:20|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4834.8|4832|9
1609400130000|2020-12-31 07:35:30|4835.5|4832.7|4834.3|4831.5|4835.5|4832.7|4834.3|4831.5|52
1609400140000|2020-12-31 07:35:40|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|1
1609400150000|2020-12-31 07:35:50|4834.5|4831.7|4835.1|4832.3|4835.1|4832.3|4834.5|4831.7|6
1609400160000|2020-12-31 07:36:00|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|4
1609400170000|2020-12-31 07:36:10|4834.1|4831.3|4833.5|4830.7|4834.1|4831.3|4833.3|4830.5|3
1609400180000|2020-12-31 07:36:20|4833.3|4830.5|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|1
1609400190000|2020-12-31 07:36:30|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.3|4830.5|2
1609400200000|2020-12-31 07:36:40|4833.3|4830.5|4831.3|4828.5|4833.3|4830.5|4831.3|4828.5|38
1609400210000|2020-12-31 07:36:50|||||||||3
1609400220000|2020-12-31 07:37:00|4831.1|4828.3|4830.1|4827.3|4831.1|4828.3|4829.8|4827|47
1609400230000|2020-12-31 07:37:10|4829.5|4826.7|4830.3|4827.5|4830.5|4827.7|4829.3|4826.5|44
1609400240000|2020-12-31 07:37:20|4831.1|4828.3|4831.3|4828.5|4831.3|4828.5|4831.1|4828.3|11
1609400250000|2020-12-31 07:37:30|4831.1|4828.3|4831.1|4828.3|4831.3|4828.5|4831.1|4828.3|1
1609400260000|2020-12-31 07:37:40|4830.8|4828|4831.1|4828.3|4831.1|4828.3|4830.3|4827.5|19
1609400270000|2020-12-31 07:37:50|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|2
1609400280000|2020-12-31 07:38:00|4831.9|4829.1|4832.3|4829.5|4832.3|4829.5|4831.9|4829.1|10
1609400290000|2020-12-31 07:38:10|4832.5|4829.7|4832.3|4829.5|4832.5|4829.7|4832.3|4829.5|3
1609400300000|2020-12-31 07:38:20|4832.5|4829.7|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|9
1609400320000|2020-12-31 07:38:40|4833.5|4830.7|4833.1|4830.3|4833.5|4830.7|4833.1|4830.3|1
1609400330000|2020-12-31 07:38:50|4832.8|4830|4833.3|4830.5|4834.1|4831.3|4832.3|4829.5|20
1609400340000|2020-12-31 07:39:00|4833.5|4830.7|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|8
1609400350000|2020-12-31 07:39:10|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|8
1609400360000|2020-12-31 07:39:20|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|2
1609400370000|2020-12-31 07:39:30|4833.3|4830.5|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|3
1609400380000|2020-12-31 07:39:40|4834.1|4831.3|4834.1|4831.3|4834.1|4831.3|4833.8|4831|7
1609400390000|2020-12-31 07:39:50|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|0
1609400400000|2020-12-31 07:40:00|4834.1|4831.3|4834.3|4831.5|4834.5|4831.7|4833.3|4830.5|7
1609400410000|2020-12-31 07:40:10|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|3
1609400420000|2020-12-31 07:40:20|4834.5|4831.7|4834.8|4832|4835.1|4832.3|4834.3|4831.5|15
1609400430000|2020-12-31 07:40:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|3
1609400440000|2020-12-31 07:40:40|||||||||6
1609400450000|2020-12-31 07:40:50|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|2
1609400460000|2020-12-31 07:41:00|4834.1|4831.3|4833.5|4830.7|4834.1|4831.3|4832.3|4829.5|48
1609400470000|2020-12-31 07:41:10|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|13
1609400480000|2020-12-31 07:41:20|||||||||4
1609400490000|2020-12-31 07:41:30|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.1|4830.3|7
1609400500000|2020-12-31 07:41:40|4833.5|4830.7|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|2
1609400510000|2020-12-31 07:41:50|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609400520000|2020-12-31 07:42:00|4833.1|4830.3|4833.3|4830.5|4833.5|4830.7|4833.1|4830.3|5
1609400530000|2020-12-31 07:42:10|||||||||2
1609400540000|2020-12-31 07:42:20|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|6
1609400550000|2020-12-31 07:42:30|4833.9|4831.1|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|8
1609400560000|2020-12-31 07:42:40|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609400570000|2020-12-31 07:42:50|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|1
1609400590000|2020-12-31 07:43:10|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|8
1609400600000|2020-12-31 07:43:20|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|3
1609400610000|2020-12-31 07:43:30|||||||||2
1609400630000|2020-12-31 07:43:50|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|0
1609400640000|2020-12-31 07:44:00|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.1|4830.3|11
1609400650000|2020-12-31 07:44:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.3|4830.5|0
1609400660000|2020-12-31 07:44:20|4833.3|4830.5|4833.1|4830.3|4833.5|4830.7|4832.8|4830|10
1609400670000|2020-12-31 07:44:30|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4832.8|4830|7
1609400680000|2020-12-31 07:44:40|4833.1|4830.3|4832.5|4829.7|4833.3|4830.5|4832.3|4829.5|2
1609400690000|2020-12-31 07:44:50|4832.3|4829.5|4832.3|4829.5|4832.5|4829.7|4832.3|4829.5|8
1609400700000|2020-12-31 07:45:00|4832.5|4829.7|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|9
1609400710000|2020-12-31 07:45:10|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.9|4831.1|12
1609400720000|2020-12-31 07:45:20|4833.5|4830.7|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|1
1609400740000|2020-12-31 07:45:40|4833.5|4830.7|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|1
1609400750000|2020-12-31 07:45:50|4833.5|4830.7|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|1
1609400770000|2020-12-31 07:46:10|4834.1|4831.3|4833.5|4830.7|4834.1|4831.3|4833.3|4830.5|21
1609400780000|2020-12-31 07:46:20|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|1
1609400790000|2020-12-31 07:46:30|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|3
1609400800000|2020-12-31 07:46:40|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609400810000|2020-12-31 07:46:50|4833.5|4830.7|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|16
1609400830000|2020-12-31 07:47:10|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|4833.5|4830.7|1
1609400840000|2020-12-31 07:47:20|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|5
1609400850000|2020-12-31 07:47:30|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|0
1609400860000|2020-12-31 07:47:40|||||||||1
1609400870000|2020-12-31 07:47:50|||||||||2
1609400880000|2020-12-31 07:48:00|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|9
1609400900000|2020-12-31 07:48:20|4833.9|4831.1|4833.8|4831|4834.3|4831.5|4833.3|4830.5|15
1609400910000|2020-12-31 07:48:30|4833.5|4830.7|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|4
1609400920000|2020-12-31 07:48:40|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|1
1609400930000|2020-12-31 07:48:50|4835.1|4832.3|4835.5|4832.7|4835.5|4832.7|4835.1|4832.3|7
1609400950000|2020-12-31 07:49:10|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|0
1609400960000|2020-12-31 07:49:20|||||||||1
1609400970000|2020-12-31 07:49:30|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609400980000|2020-12-31 07:49:40|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|1
1609400990000|2020-12-31 07:49:50|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|12
1609401000000|2020-12-31 07:50:00|||||||||2
1609401010000|2020-12-31 07:50:10|||||||||1
1609401030000|2020-12-31 07:50:30|||||||||1
1609401040000|2020-12-31 07:50:40|||||||||1
1609401050000|2020-12-31 07:50:50|4837.1|4834.3|4837.3|4834.5|4837.3|4834.5|4837.1|4834.3|16
1609401060000|2020-12-31 07:51:00|||||||||3
1609401070000|2020-12-31 07:51:10|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|7
1609401080000|2020-12-31 07:51:20|4836.5|4833.7|4836.5|4833.7|4836.5|4833.7|4836.3|4833.5|8
1609401090000|2020-12-31 07:51:30|4837.1|4834.3|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|21
1609401100000|2020-12-31 07:51:40|||||||||3
1609401110000|2020-12-31 07:51:50|||||||||2
1609401120000|2020-12-31 07:52:00|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|0
1609401130000|2020-12-31 07:52:10|4835.5|4832.7|4836.1|4833.3|4836.1|4833.3|4835.3|4832.5|23
1609401140000|2020-12-31 07:52:20|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|2
1609401150000|2020-12-31 07:52:30|||||||||1
1609401160000|2020-12-31 07:52:40|4835.7|4832.9|4835.3|4832.5|4835.7|4832.9|4835.3|4832.5|2
1609401170000|2020-12-31 07:52:50|4835.5|4832.7|4835.5|4832.7|4836.1|4833.3|4835.5|4832.7|3
1609401180000|2020-12-31 07:53:00|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|4
1609401190000|2020-12-31 07:53:10|4834.8|4832|4835.3|4832.5|4835.8|4833|4834.8|4832|28
1609401200000|2020-12-31 07:53:20|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|3
1609401220000|2020-12-31 07:53:40|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609401250000|2020-12-31 07:54:10|4837.1|4834.3|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|14
1609401260000|2020-12-31 07:54:20|||||||||5
1609401270000|2020-12-31 07:54:30|4836.5|4833.7|4837.3|4834.5|4837.3|4834.5|4836.5|4833.7|8
1609401280000|2020-12-31 07:54:40|||||||||1
1609401290000|2020-12-31 07:54:50|||||||||1
1609401300000|2020-12-31 07:55:00|4836.5|4833.7|4837.1|4834.3|4837.3|4834.5|4836.3|4833.5|5
1609401310000|2020-12-31 07:55:10|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|0
1609401320000|2020-12-31 07:55:20|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|2
1609401330000|2020-12-31 07:55:30|||||||||1
1609401340000|2020-12-31 07:55:40|||||||||2
1609401360000|2020-12-31 07:56:00|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609401370000|2020-12-31 07:56:10|4836.9|4834.1|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|7
1609401380000|2020-12-31 07:56:20|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|4837.1|4834.3|2
1609401390000|2020-12-31 07:56:30|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|2
1609401400000|2020-12-31 07:56:40|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609401410000|2020-12-31 07:56:50|4836.5|4833.7|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|3
1609401420000|2020-12-31 07:57:00|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|0
1609401440000|2020-12-31 07:57:20|4836.1|4833.3|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|1
1609401450000|2020-12-31 07:57:30|4836.6|4833.8|4836.1|4833.3|4836.6|4833.8|4836.1|4833.3|8
1609401470000|2020-12-31 07:57:50|4836.3|4833.5|4836.3|4833.5|4836.3|4833.5|4836.1|4833.3|2
1609401490000|2020-12-31 07:58:10|4836.1|4833.3|4835.3|4832.5|4836.3|4833.5|4835.1|4832.3|9
1609401510000|2020-12-31 07:58:30|||||||||2
1609401520000|2020-12-31 07:58:40|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|11
1609401530000|2020-12-31 07:58:50|||||||||2
1609401540000|2020-12-31 07:59:00|4834|4831.2|4834.3|4831.5|4834.5|4831.7|4833.5|4830.7|16
1609401550000|2020-12-31 07:59:10|4834.1|4831.3|4833.5|4830.7|4834.3|4831.5|4833.3|4830.5|6
1609401560000|2020-12-31 07:59:20|4833.3|4830.5|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|0
1609401580000|2020-12-31 07:59:40|4833.1|4830.3|4834.1|4831.3|4834.1|4831.3|4833.1|4830.3|16
1609401590000|2020-12-31 07:59:50|4834.3|4831.5|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|4
1609401600000|2020-12-31 08:00:00|4833.1|4830.3|4825.3|4822.5|4833.5|4830.7|4825.3|4822.5|144
1609401610000|2020-12-31 08:00:10|4826.1|4823.3|4827.3|4824.5|4827.3|4824.5|4825.3|4822.5|43
1609401620000|2020-12-31 08:00:20|4828.3|4825.5|4829.3|4826.5|4829.3|4826.5|4828.3|4825.5|39
1609401630000|2020-12-31 08:00:30|4830.1|4827.3|4831.1|4828.3|4831.1|4828.3|4830.1|4827.3|27
1609401640000|2020-12-31 08:00:40|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4830.5|4827.7|27
1609401650000|2020-12-31 08:00:50|4832.1|4829.3|4833.1|4830.3|4833.3|4830.5|4832.1|4829.3|11
1609401660000|2020-12-31 08:01:00|4833.3|4830.5|4835.3|4832.5|4835.3|4832.5|4833.3|4830.5|42
1609401670000|2020-12-31 08:01:10|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.5|4832.7|35
1609401680000|2020-12-31 08:01:20|||||||||40
1609401690000|2020-12-31 08:01:30|4836.1|4833.3|4836.5|4833.7|4837.1|4834.3|4836.1|4833.3|33
1609401700000|2020-12-31 08:01:40|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|6
1609401710000|2020-12-31 08:01:50|4837.5|4834.7|4839.3|4836.5|4839.3|4836.5|4837.5|4834.7|51
1609401720000|2020-12-31 08:02:00|4838.5|4835.7|4839.3|4836.5|4840.1|4837.3|4838.5|4835.7|25
1609401730000|2020-12-31 08:02:10|4840.1|4837.3|4839.3|4836.5|4840.1|4837.3|4839.3|4836.5|18
1609401740000|2020-12-31 08:02:20|4839.5|4836.7|4839.5|4836.7|4840.3|4837.5|4839.5|4836.7|33
1609401750000|2020-12-31 08:02:30|4839.3|4836.5|4841.3|4838.5|4841.3|4838.5|4839.3|4836.5|58
1609401760000|2020-12-31 08:02:40|4841.5|4838.7|4841.5|4838.7|4841.5|4838.7|4841.3|4838.5|5
1609401770000|2020-12-31 08:02:50|4842.1|4839.3|4842.3|4839.5|4842.5|4839.7|4842.1|4839.3|37
1609401780000|2020-12-31 08:03:00|4843.1|4840.3|4843.3|4840.5|4843.9|4841.1|4843.1|4840.3|61
1609401790000|2020-12-31 08:03:10|||||||||15
1609401800000|2020-12-31 08:03:20|4843.1|4840.3|4842.3|4839.5|4843.3|4840.5|4842.3|4839.5|14
1609401810000|2020-12-31 08:03:30|4843.1|4840.3|4844.1|4841.3|4844.1|4841.3|4842.3|4839.5|34
1609401820000|2020-12-31 08:03:40|4843.5|4840.7|4843.3|4840.5|4844.1|4841.3|4843.3|4840.5|42
1609401830000|2020-12-31 08:03:50|||||||||3
1609401840000|2020-12-31 08:04:00|4843.5|4840.7|4843.3|4840.5|4843.5|4840.7|4843.3|4840.5|22
1609401850000|2020-12-31 08:04:10|4843.1|4840.3|4843.3|4840.5|4843.3|4840.5|4843.1|4840.3|12
1609401860000|2020-12-31 08:04:20|||||||||10
1609401870000|2020-12-31 08:04:30|4843.5|4840.7|4843.3|4840.5|4843.5|4840.7|4843.1|4840.3|32
1609401880000|2020-12-31 08:04:40|4842.5|4839.7|4842.3|4839.5|4843.1|4840.3|4842.3|4839.5|21
1609401890000|2020-12-31 08:04:50|||||||||9
1609401900000|2020-12-31 08:05:00|||||||||4
1609401910000|2020-12-31 08:05:10|4841.5|4838.7|4841.3|4838.5|4841.5|4838.7|4841.1|4838.3|37
1609401920000|2020-12-31 08:05:20|4841.5|4838.7|4841.3|4838.5|4841.5|4838.7|4841.3|4838.5|3
1609401930000|2020-12-31 08:05:30|4841.1|4838.3|4841.3|4838.5|4841.3|4838.5|4841.1|4838.3|2
1609401940000|2020-12-31 08:05:40|4841.5|4838.7|4840.3|4837.5|4841.5|4838.7|4840.3|4837.5|7
1609401950000|2020-12-31 08:05:50|4840.1|4837.3|4838.3|4835.5|4840.1|4837.3|4838.3|4835.5|36
1609401960000|2020-12-31 08:06:00|4838.5|4835.7|4838.3|4835.5|4839.3|4836.5|4838.3|4835.5|73
1609401970000|2020-12-31 08:06:10|4838.1|4835.3|4839.1|4836.3|4839.1|4836.3|4838.1|4835.3|17
1609401980000|2020-12-31 08:06:20|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|4839.3|4836.5|11
1609401990000|2020-12-31 08:06:30|4838.3|4835.5|4838.3|4835.5|4838.3|4835.5|4837.3|4834.5|22
1609402000000|2020-12-31 08:06:40|4838.1|4835.3|4836.3|4833.5|4838.1|4835.3|4836.3|4833.5|24
1609402010000|2020-12-31 08:06:50|4836|4833.2|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|17
1609402020000|2020-12-31 08:07:00|||||||||5
1609402030000|2020-12-31 08:07:10|4836.5|4833.7|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|21
1609402040000|2020-12-31 08:07:20|4837.3|4834.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|16
1609402050000|2020-12-31 08:07:30|4836.1|4833.3|4835.3|4832.5|4836.1|4833.3|4835.1|4832.3|9
1609402060000|2020-12-31 08:07:40|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|10
1609402070000|2020-12-31 08:07:50|4833.5|4830.7|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|22
1609402080000|2020-12-31 08:08:00|||||||||1
1609402090000|2020-12-31 08:08:10|||||||||1
1609402100000|2020-12-31 08:08:20|4834.5|4831.7|4834.1|4831.3|4835.1|4832.3|4833.5|4830.7|32
1609402110000|2020-12-31 08:08:30|4833.5|4830.7|4834.1|4831.3|4834.1|4831.3|4833.5|4830.7|5
1609402120000|2020-12-31 08:08:40|4833.5|4830.7|4833.1|4830.3|4834.1|4831.3|4833.1|4830.3|6
1609402130000|2020-12-31 08:08:50|4833.3|4830.5|4833.3|4830.5|4833.5|4830.7|4833.1|4830.3|9
1609402140000|2020-12-31 08:09:00|4833.1|4830.3|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|29
1609402150000|2020-12-31 08:09:10|4831.8|4829|4831.3|4828.5|4831.8|4829|4831.3|4828.5|7
1609402160000|2020-12-31 08:09:20|4831.5|4828.7|4831.3|4828.5|4831.5|4828.7|4831.3|4828.5|10
1609402170000|2020-12-31 08:09:30|||||||||12
1609402180000|2020-12-31 08:09:40|4831|4828.2|4830.3|4827.5|4831|4828.2|4829.3|4826.5|42
1609402190000|2020-12-31 08:09:50|4830.1|4827.3|4830.1|4827.3|4830.5|4827.7|4830.1|4827.3|14
1609402200000|2020-12-31 08:10:00|4830.3|4827.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|23
1609402210000|2020-12-31 08:10:10|4829.1|4826.3|4827.3|4824.5|4829.1|4826.3|4827.3|4824.5|33
1609402220000|2020-12-31 08:10:20|4828.1|4825.3|4828.3|4825.5|4828.3|4825.5|4828.1|4825.3|30
1609402230000|2020-12-31 08:10:30|4828.1|4825.3|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|39
1609402240000|2020-12-31 08:10:40|4827.1|4824.3|4827.3|4824.5|4827.3|4824.5|4827.1|4824.3|11
1609402250000|2020-12-31 08:10:50|4827.9|4825.1|4828.1|4825.3|4828.3|4825.5|4827.8|4825|24
1609402260000|2020-12-31 08:11:00|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.1|4824.3|26
1609402270000|2020-12-31 08:11:10|4827.9|4825.1|4828.3|4825.5|4828.3|4825.5|4827.9|4825.1|6
1609402280000|2020-12-31 08:11:20|4828.8|4826|4828.3|4825.5|4829.1|4826.3|4828.3|4825.5|20
1609402290000|2020-12-31 08:11:30|4828.1|4825.3|4829.3|4826.5|4829.3|4826.5|4828.1|4825.3|7
1609402300000|2020-12-31 08:11:40|4828.7|4825.9|4828.3|4825.5|4828.7|4825.9|4828.3|4825.5|18
1609402310000|2020-12-31 08:11:50|4828.6|4825.8|4828.8|4826|4829.1|4826.3|4828.6|4825.8|6
1609402320000|2020-12-31 08:12:00|4828.5|4825.7|4828.3|4825.5|4828.5|4825.7|4828.1|4825.3|16
1609402330000|2020-12-31 08:12:10|||||||||3
1609402340000|2020-12-31 08:12:20|4828|4825.2|4825.1|4822.3|4828|4825.2|4825.1|4822.3|136
1609402350000|2020-12-31 08:12:30|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4824.5|4821.7|31
1609402360000|2020-12-31 08:12:40|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|10
1609402370000|2020-12-31 08:12:50|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4823.5|4820.7|52
1609402380000|2020-12-31 08:13:00|4824.5|4821.7|4825.1|4822.3|4825.1|4822.3|4824.3|4821.5|42
1609402390000|2020-12-31 08:13:10|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|12
1609402400000|2020-12-31 08:13:20|4826.1|4823.3|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|25
1609402410000|2020-12-31 08:13:30|4825.9|4823.1|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|7
1609402420000|2020-12-31 08:13:40|4825.1|4822.3|4826.1|4823.3|4826.1|4823.3|4825.1|4822.3|22
1609402430000|2020-12-31 08:13:50|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|10
1609402440000|2020-12-31 08:14:00|4826.1|4823.3|4824.3|4821.5|4826.3|4823.5|4824.3|4821.5|19
1609402450000|2020-12-31 08:14:10|4824|4821.2|4824.1|4821.3|4824.3|4821.5|4823.5|4820.7|34
1609402460000|2020-12-31 08:14:20|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.1|4821.3|11
1609402470000|2020-12-31 08:14:30|4824.1|4821.3|4823.3|4820.5|4824.1|4821.3|4823.1|4820.3|31
1609402480000|2020-12-31 08:14:40|4823.1|4820.3|4822.8|4820|4823.3|4820.5|4822.5|4819.7|16
1609402490000|2020-12-31 08:14:50|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|5
1609402500000|2020-12-31 08:15:00|4823.9|4821.1|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|26
1609402510000|2020-12-31 08:15:10|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|9
1609402520000|2020-12-31 08:15:20|4823.1|4820.3|4822.3|4819.5|4823.3|4820.5|4822.1|4819.3|14
1609402530000|2020-12-31 08:15:30|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|23
1609402540000|2020-12-31 08:15:40|4822.8|4820|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|4
1609402550000|2020-12-31 08:15:50|4822.5|4819.7|4823.1|4820.3|4823.1|4820.3|4822.3|4819.5|20
1609402560000|2020-12-31 08:16:00|4822.8|4820|4823.1|4820.3|4823.1|4820.3|4822.3|4819.5|26
1609402570000|2020-12-31 08:16:10|4822.8|4820|4823.1|4820.3|4823.1|4820.3|4822.3|4819.5|15
1609402580000|2020-12-31 08:16:20|4822.5|4819.7|4822.5|4819.7|4823.1|4820.3|4822.5|4819.7|23
1609402590000|2020-12-31 08:16:30|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.1|4819.3|2
1609402600000|2020-12-31 08:16:40|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4822.5|4819.7|18
1609402610000|2020-12-31 08:16:50|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4823.3|4820.5|9
1609402620000|2020-12-31 08:17:00|4823.8|4821|4824.1|4821.3|4824.1|4821.3|4823.5|4820.7|6
1609402630000|2020-12-31 08:17:10|4823.8|4821|4823.1|4820.3|4823.8|4821|4822.5|4819.7|18
1609402640000|2020-12-31 08:17:20|4823.3|4820.5|4823.8|4821|4824.3|4821.5|4823.3|4820.5|12
1609402650000|2020-12-31 08:17:30|4824.1|4821.3|4824.3|4821.5|4824.3|4821.5|4823.1|4820.3|9
1609402660000|2020-12-31 08:17:40|4823.5|4820.7|4823.5|4820.7|4824.1|4821.3|4823.5|4820.7|3
1609402670000|2020-12-31 08:17:50|4823.3|4820.5|4823.3|4820.5|4823.8|4821|4823.3|4820.5|3
1609402680000|2020-12-31 08:18:00|4823.5|4820.7|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|10
1609402690000|2020-12-31 08:18:10|4824.1|4821.3|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|5
1609402700000|2020-12-31 08:18:20|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4824.1|4821.3|7
1609402710000|2020-12-31 08:18:30|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|3
1609402720000|2020-12-31 08:18:40|4824.3|4821.5|4824.1|4821.3|4824.3|4821.5|4822.3|4819.5|27
1609402730000|2020-12-31 08:18:50|4823.5|4820.7|4824.1|4821.3|4824.1|4821.3|4823.3|4820.5|8
1609402740000|2020-12-31 08:19:00|4823.8|4821|4823.3|4820.5|4823.8|4821|4822.8|4820|22
1609402750000|2020-12-31 08:19:10|4823.5|4820.7|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|8
1609402760000|2020-12-31 08:19:20|4823.8|4821|4823.8|4821|4824.1|4821.3|4823.3|4820.5|8
1609402770000|2020-12-31 08:19:30|4824.1|4821.3|4823.5|4820.7|4824.1|4821.3|4823.3|4820.5|1
1609402780000|2020-12-31 08:19:40|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|5
1609402790000|2020-12-31 08:19:50|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|0
1609402800000|2020-12-31 08:20:00|4823.1|4820.3|4822.5|4819.7|4823.1|4820.3|4822.5|4819.7|10
1609402810000|2020-12-31 08:20:10|4822.3|4819.5|4823.1|4820.3|4824.1|4821.3|4822.3|4819.5|47
1609402820000|2020-12-31 08:20:20|4823.3|4820.5|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|9
1609402830000|2020-12-31 08:20:30|4823.5|4820.7|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|8
1609402840000|2020-12-31 08:20:40|4823.8|4821|4823.8|4821|4824.3|4821.5|4823.3|4820.5|11
1609402850000|2020-12-31 08:20:50|4823.5|4820.7|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|17
1609402860000|2020-12-31 08:21:00|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|3
1609402870000|2020-12-31 08:21:10|4824.1|4821.3|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|12
1609402880000|2020-12-31 08:21:20|4823.5|4820.7|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|10
1609402890000|2020-12-31 08:21:30|||||||||1
1609402900000|2020-12-31 08:21:40|4824.6|4821.8|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|28
1609402910000|2020-12-31 08:21:50|||||||||5
1609402920000|2020-12-31 08:22:00|4825.5|4822.7|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|51
1609402930000|2020-12-31 08:22:10|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|5
1609402940000|2020-12-31 08:22:20|4825.1|4822.3|4824.3|4821.5|4825.1|4822.3|4824.3|4821.5|22
1609402950000|2020-12-31 08:22:30|||||||||2
1609402960000|2020-12-31 08:22:40|4824.8|4822|4825.3|4822.5|4825.6|4822.8|4824.8|4822|8
1609402970000|2020-12-31 08:22:50|||||||||3
1609402980000|2020-12-31 08:23:00|4825.5|4822.7|4825.3|4822.5|4826.3|4823.5|4825.3|4822.5|9
1609402990000|2020-12-31 08:23:10|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|11
1609403000000|2020-12-31 08:23:20|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|1
1609403010000|2020-12-31 08:23:30|||||||||1
1609403020000|2020-12-31 08:23:40|||||||||1
1609403030000|2020-12-31 08:23:50|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|5
1609403040000|2020-12-31 08:24:00|4825.1|4822.3|4824.3|4821.5|4825.1|4822.3|4824.3|4821.5|13
1609403050000|2020-12-31 08:24:10|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|10
1609403060000|2020-12-31 08:24:20|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.3|4822.5|0
1609403070000|2020-12-31 08:24:30|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|8
1609403080000|2020-12-31 08:24:40|||||||||1
1609403090000|2020-12-31 08:24:50|4825.5|4822.7|4826.3|4823.5|4826.3|4823.5|4825.5|4822.7|7
1609403100000|2020-12-31 08:25:00|4826.5|4823.7|4826.3|4823.5|4826.5|4823.7|4826.3|4823.5|4
1609403110000|2020-12-31 08:25:10|4827.1|4824.3|4829.3|4826.5|4829.3|4826.5|4827.1|4824.3|36
1609403120000|2020-12-31 08:25:20|4829.5|4826.7|4830.3|4827.5|4830.5|4827.7|4829.5|4826.7|45
1609403130000|2020-12-31 08:25:30|4829.5|4826.7|4829.3|4826.5|4830.1|4827.3|4829.3|4826.5|18
1609403140000|2020-12-31 08:25:40|4829|4826.2|4828.3|4825.5|4829.3|4826.5|4828.3|4825.5|18
1609403150000|2020-12-31 08:25:50|4827.5|4824.7|4828.3|4825.5|4828.3|4825.5|4827.5|4824.7|18
1609403160000|2020-12-31 08:26:00|4828.5|4825.7|4828.5|4825.7|4829.5|4826.7|4828.5|4825.7|16
1609403170000|2020-12-31 08:26:10|4828.8|4826|4827.5|4824.7|4829.3|4826.5|4827.5|4824.7|20
1609403180000|2020-12-31 08:26:20|4827.3|4824.5|4827.3|4824.5|4827.5|4824.7|4827.3|4824.5|18
1609403190000|2020-12-31 08:26:30|||||||||4
1609403200000|2020-12-31 08:26:40|4826.5|4823.7|4827.3|4824.5|4827.3|4824.5|4826.5|4823.7|24
1609403210000|2020-12-31 08:26:50|4827|4824.2|4827.3|4824.5|4828.5|4825.7|4827|4824.2|68
1609403220000|2020-12-31 08:27:00|||||||||1
1609403230000|2020-12-31 08:27:10|4827.1|4824.3|4827.3|4824.5|4828.1|4825.3|4827.1|4824.3|14
1609403240000|2020-12-31 08:27:20|4828.1|4825.3|4827.3|4824.5|4828.1|4825.3|4826.8|4824|58
1609403250000|2020-12-31 08:27:30|4827.1|4824.3|4828.3|4825.5|4829.1|4826.3|4827.1|4824.3|14
1609403260000|2020-12-31 08:27:40|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|0
1609403270000|2020-12-31 08:27:50|4828.3|4825.5|4828.1|4825.3|4828.3|4825.5|4828.1|4825.3|3
1609403280000|2020-12-31 08:28:00|4828.3|4825.5|4828.1|4825.3|4829.3|4826.5|4827.3|4824.5|23
1609403290000|2020-12-31 08:28:10|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|12
1609403300000|2020-12-31 08:28:20|4827.1|4824.3|4827.3|4824.5|4828.7|4825.9|4827.1|4824.3|39
1609403310000|2020-12-31 08:28:30|4827.1|4824.3|4826.3|4823.5|4827.1|4824.3|4826.1|4823.3|14
1609403320000|2020-12-31 08:28:40|4826.1|4823.3|4826.3|4823.5|4827.1|4824.3|4825.3|4822.5|71
1609403330000|2020-12-31 08:28:50|4826.1|4823.3|4825.6|4822.8|4826.1|4823.3|4824.5|4821.7|52
1609403340000|2020-12-31 08:29:00|4825.3|4822.5|4827.3|4824.5|4827.3|4824.5|4825.1|4822.3|32
1609403350000|2020-12-31 08:29:10|4827.1|4824.3|4825.3|4822.5|4827.1|4824.3|4825.3|4822.5|14
1609403360000|2020-12-31 08:29:20|4826.1|4823.3|4824.1|4821.3|4826.1|4823.3|4824.1|4821.3|45
1609403370000|2020-12-31 08:29:30|4824.3|4821.5|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|30
1609403380000|2020-12-31 08:29:40|4824.9|4822.1|4822.3|4819.5|4825.1|4822.3|4822.3|4819.5|56
1609403390000|2020-12-31 08:29:50|4822.9|4820.1|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|26
1609403400000|2020-12-31 08:30:00|4822.1|4819.3|4822.1|4819.3|4823.1|4820.3|4821.3|4818.5|91
1609403410000|2020-12-31 08:30:10|4823.1|4820.3|4823.6|4820.8|4824.1|4821.3|4822.1|4819.3|28
1609403420000|2020-12-31 08:30:20|4824.1|4821.3|4825.3|4822.5|4826.3|4823.5|4824.1|4821.3|42
1609403430000|2020-12-31 08:30:30|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|6
1609403440000|2020-12-31 08:30:40|4825.6|4822.8|4825.1|4822.3|4826.3|4823.5|4824.1|4821.3|46
1609403450000|2020-12-31 08:30:50|4824.3|4821.5|4825.1|4822.3|4825.1|4822.3|4824.3|4821.5|7
1609403460000|2020-12-31 08:31:00|4825.3|4822.5|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|22
1609403470000|2020-12-31 08:31:10|4824.5|4821.7|4824.1|4821.3|4824.5|4821.7|4824.1|4821.3|17
1609403480000|2020-12-31 08:31:20|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4822.6|4819.8|23
1609403490000|2020-12-31 08:31:30|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4822.1|4819.3|28
1609403500000|2020-12-31 08:31:40|4824.1|4821.3|4824.3|4821.5|4824.3|4821.5|4823.6|4820.8|22
1609403510000|2020-12-31 08:31:50|||||||||1
1609403520000|2020-12-31 08:32:00|4824.9|4822.1|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|35
1609403530000|2020-12-31 08:32:10|4824.5|4821.7|4825.3|4822.5|4825.3|4822.5|4824.5|4821.7|12
1609403540000|2020-12-31 08:32:20|4824.5|4821.7|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|19
1609403550000|2020-12-31 08:32:30|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.1|4822.3|10
1609403560000|2020-12-31 08:32:40|4825.5|4822.7|4825.8|4823|4826.1|4823.3|4825.3|4822.5|4
1609403570000|2020-12-31 08:32:50|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.1|4822.3|15
1609403580000|2020-12-31 08:33:00|4825.8|4823|4825.1|4822.3|4825.8|4823|4825.1|4822.3|6
1609403590000|2020-12-31 08:33:10|4824.8|4822|4825.1|4822.3|4825.3|4822.5|4824.5|4821.7|3
1609403600000|2020-12-31 08:33:20|4824.8|4822|4824.3|4821.5|4825.3|4822.5|4824.1|4821.3|8
1609403610000|2020-12-31 08:33:30|4824|4821.2|4823.3|4820.5|4824|4821.2|4823.3|4820.5|8
1609403620000|2020-12-31 08:33:40|4823.9|4821.1|4824.5|4821.7|4824.5|4821.7|4823.9|4821.1|3
1609403630000|2020-12-31 08:33:50|4824.3|4821.5|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|5
1609403640000|2020-12-31 08:34:00|4823.1|4820.3|4823.3|4820.5|4823.5|4820.7|4822.5|4819.7|36
1609403650000|2020-12-31 08:34:10|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|21
1609403660000|2020-12-31 08:34:20|4823.1|4820.3|4822.5|4819.7|4823.3|4820.5|4822.5|4819.7|14
1609403670000|2020-12-31 08:34:30|4822.3|4819.5|4820.5|4817.7|4822.5|4819.7|4820.5|4817.7|83
1609403680000|2020-12-31 08:34:40|4821.3|4818.5|4821.3|4818.5|4821.5|4818.7|4821.3|4818.5|19
1609403690000|2020-12-31 08:34:50|4821|4818.2|4821.3|4818.5|4821.5|4818.7|4820.7|4817.9|7
1609403700000|2020-12-31 08:35:00|4821|4818.2|4820.3|4817.5|4821|4818.2|4819.5|4816.7|66
1609403710000|2020-12-31 08:35:10|4820.5|4817.7|4820.3|4817.5|4820.5|4817.7|4820.3|4817.5|5
1609403720000|2020-12-31 08:35:20|4820.5|4817.7|4821.3|4818.5|4821.3|4818.5|4820.5|4817.7|32
1609403730000|2020-12-31 08:35:30|4821.5|4818.7|4823.3|4820.5|4823.3|4820.5|4821.5|4818.7|10
1609403740000|2020-12-31 08:35:40|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|15
1609403750000|2020-12-31 08:35:50|4823.5|4820.7|4822.5|4819.7|4823.8|4821|4822.5|4819.7|28
1609403760000|2020-12-31 08:36:00|4823.3|4820.5|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|35
1609403770000|2020-12-31 08:36:10|4822.5|4819.7|4823.3|4820.5|4823.3|4820.5|4822.5|4819.7|18
1609403780000|2020-12-31 08:36:20|4823|4820.2|4823.5|4820.7|4823.5|4820.7|4823|4820.2|4
1609403790000|2020-12-31 08:36:30|4824.3|4821.5|4823.5|4820.7|4824.3|4821.5|4823.3|4820.5|19
1609403800000|2020-12-31 08:36:40|||||||||1
1609403810000|2020-12-31 08:36:50|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|1
1609403820000|2020-12-31 08:37:00|4822.5|4819.7|4823.3|4820.5|4823.5|4820.7|4822.5|4819.7|18
1609403830000|2020-12-31 08:37:10|4823.5|4820.7|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|12
1609403850000|2020-12-31 08:37:30|4824.5|4821.7|4825.3|4822.5|4825.3|4822.5|4824.5|4821.7|10
1609403860000|2020-12-31 08:37:40|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4824.5|4821.7|6
1609403870000|2020-12-31 08:37:50|4825.5|4822.7|4826.3|4823.5|4826.5|4823.7|4825.5|4822.7|16
1609403880000|2020-12-31 08:38:00|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|18
1609403890000|2020-12-31 08:38:10|4825.5|4822.7|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|8
1609403900000|2020-12-31 08:38:20|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.3|4822.5|2
1609403910000|2020-12-31 08:38:30|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|3
1609403920000|2020-12-31 08:38:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|0
1609403940000|2020-12-31 08:39:00|4825.5|4822.7|4825.5|4822.7|4826.5|4823.7|4825.3|4822.5|30
1609403950000|2020-12-31 08:39:10|4826.1|4823.3|4826.3|4823.5|4826.3|4823.5|4826.1|4823.3|6
1609403970000|2020-12-31 08:39:30|4826.5|4823.7|4826.3|4823.5|4826.5|4823.7|4826.3|4823.5|19
1609404000000|2020-12-31 08:40:00|4824.5|4821.7|4825.3|4822.5|4825.3|4822.5|4824.5|4821.7|29
1609404010000|2020-12-31 08:40:10|4825.1|4822.3|4824.3|4821.5|4825.1|4822.3|4824.3|4821.5|11
1609404020000|2020-12-31 08:40:20|4824.1|4821.3|4824.1|4821.3|4824.3|4821.5|4823.3|4820.5|13
1609404030000|2020-12-31 08:40:30|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|3
1609404040000|2020-12-31 08:40:40|4823.6|4820.8|4823.3|4820.5|4823.8|4821|4823.3|4820.5|11
1609404050000|2020-12-31 08:40:50|4823.9|4821.1|4824.1|4821.3|4824.1|4821.3|4823.9|4821.1|4
1609404060000|2020-12-31 08:41:00|4823.8|4821|4823.3|4820.5|4823.8|4821|4823.3|4820.5|0
1609404070000|2020-12-31 08:41:10|4823.9|4821.1|4823.3|4820.5|4824.1|4821.3|4823.1|4820.3|4
1609404080000|2020-12-31 08:41:20|4823.5|4820.7|4823.3|4820.5|4823.6|4820.8|4823.1|4820.3|0
1609404100000|2020-12-31 08:41:40|4823.1|4820.3|4823.3|4820.5|4823.5|4820.7|4823.1|4820.3|0
1609404110000|2020-12-31 08:41:50|4823.6|4820.8|4824.3|4821.5|4824.3|4821.5|4823.6|4820.8|4
1609404120000|2020-12-31 08:42:00|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|19
1609404130000|2020-12-31 08:42:10|4825.6|4822.8|4825.3|4822.5|4825.6|4822.8|4825.3|4822.5|26
1609404140000|2020-12-31 08:42:20|4825.6|4822.8|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|8
1609404150000|2020-12-31 08:42:30|4825.6|4822.8|4825.3|4822.5|4825.6|4822.8|4825.3|4822.5|5
1609404160000|2020-12-31 08:42:40|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.1|4821.3|26
1609404170000|2020-12-31 08:42:50|4824.8|4822|4825.1|4822.3|4825.3|4822.5|4824.3|4821.5|8
1609404180000|2020-12-31 08:43:00|4824.8|4822|4825.1|4822.3|4825.3|4822.5|4824.3|4821.5|14
1609404200000|2020-12-31 08:43:20|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1609404210000|2020-12-31 08:43:30|4825.6|4822.8|4826.3|4823.5|4826.3|4823.5|4825.6|4822.8|1
1609404220000|2020-12-31 08:43:40|||||||||1
1609404230000|2020-12-31 08:43:50|4825.5|4822.7|4825.8|4823|4826.1|4823.3|4825.3|4822.5|10
1609404240000|2020-12-31 08:44:00|4825.5|4822.7|4825.1|4822.3|4825.5|4822.7|4824.8|4822|4
1609404250000|2020-12-31 08:44:10|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|1
1609404260000|2020-12-31 08:44:20|4825.1|4822.3|4824.3|4821.5|4825.1|4822.3|4824.3|4821.5|2
1609404270000|2020-12-31 08:44:30|4824.1|4821.3|4824.3|4821.5|4824.3|4821.5|4824.1|4821.3|7
1609404280000|2020-12-31 08:44:40|4824.1|4821.3|4825.1|4822.3|4825.1|4822.3|4824.1|4821.3|14
1609404290000|2020-12-31 08:44:50|4826.1|4823.3|4825.1|4822.3|4826.1|4823.3|4825.1|4822.3|3
1609404300000|2020-12-31 08:45:00|4824.8|4822|4825.1|4822.3|4825.1|4822.3|4824.3|4821.5|3
1609404310000|2020-12-31 08:45:10|4824.6|4821.8|4824.3|4821.5|4825.1|4822.3|4824.3|4821.5|17
1609404320000|2020-12-31 08:45:20|4824.1|4821.3|4823.3|4820.5|4824.1|4821.3|4823.1|4820.3|1
1609404330000|2020-12-31 08:45:30|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4
1609404340000|2020-12-31 08:45:40|4823.3|4820.5|4823.1|4820.3|4823.3|4820.5|4823.1|4820.3|3
1609404350000|2020-12-31 08:45:50|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.1|4820.3|2
1609404360000|2020-12-31 08:46:00|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|1
1609404420000|2020-12-31 08:47:00|4824.1|4821.3|4824.3|4821.5|4824.3|4821.5|4824.1|4821.3|7
1609404430000|2020-12-31 08:47:10|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1609404440000|2020-12-31 08:47:20|||||||||1
1609404450000|2020-12-31 08:47:30|4824.9|4822.1|4824.3|4821.5|4824.9|4822.1|4824.3|4821.5|13
1609404460000|2020-12-31 08:47:40|||||||||1
1609404470000|2020-12-31 08:47:50|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|5
1609404480000|2020-12-31 08:48:00|4823.6|4820.8|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|20
1609404500000|2020-12-31 08:48:20|4822.7|4819.9|4822.3|4819.5|4822.7|4819.9|4822.3|4819.5|12
1609404510000|2020-12-31 08:48:30|4822.1|4819.3|4822.3|4819.5|4822.3|4819.5|4822.1|4819.3|13
1609404520000|2020-12-31 08:48:40|4823.1|4820.3|4822.3|4819.5|4823.1|4820.3|4822.3|4819.5|8
1609404530000|2020-12-31 08:48:50|4822.1|4819.3|4822.3|4819.5|4822.3|4819.5|4822.1|4819.3|2
1609404550000|2020-12-31 08:49:10|4822|4819.2|4822.3|4819.5|4822.3|4819.5|4821.5|4818.7|8
1609404560000|2020-12-31 08:49:20|4821.7|4818.9|4822.3|4819.5|4822.3|4819.5|4821.5|4818.7|32
1609404570000|2020-12-31 08:49:30|4822.5|4819.7|4823.3|4820.5|4823.3|4820.5|4822.5|4819.7|24
1609404580000|2020-12-31 08:49:40|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|23
1609404590000|2020-12-31 08:49:50|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4822.5|4819.7|15
1609404600000|2020-12-31 08:50:00|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|3
1609404610000|2020-12-31 08:50:10|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.3|4820.5|2
1609404620000|2020-12-31 08:50:20|4823.3|4820.5|4822.3|4819.5|4823.3|4820.5|4822.3|4819.5|21
1609404630000|2020-12-31 08:50:30|4821.5|4818.7|4821.5|4818.7|4821.5|4818.7|4821.3|4818.5|9
1609404640000|2020-12-31 08:50:40|4822.3|4819.5|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|23
1609404650000|2020-12-31 08:50:50|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|0
1609404660000|2020-12-31 08:51:00|4823.3|4820.5|4823.5|4820.7|4823.5|4820.7|4823.3|4820.5|1
1609404670000|2020-12-31 08:51:10|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|0
1609404680000|2020-12-31 08:51:20|4823.5|4820.7|4822.3|4819.5|4823.5|4820.7|4822.3|4819.5|14
1609404690000|2020-12-31 08:51:30|4822|4819.2|4822.5|4819.7|4822.5|4819.7|4822|4819.2|5
1609404700000|2020-12-31 08:51:40|4822.3|4819.5|4823.5|4820.7|4823.5|4820.7|4822.3|4819.5|8
1609404710000|2020-12-31 08:51:50|4823.3|4820.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|4
1609404720000|2020-12-31 08:52:00|4823.7|4820.9|4824.3|4821.5|4824.3|4821.5|4823.7|4820.9|11
1609404730000|2020-12-31 08:52:10|4824|4821.2|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|1
1609404740000|2020-12-31 08:52:20|||||||||3
1609404760000|2020-12-31 08:52:40|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|1
1609404770000|2020-12-31 08:52:50|4826.1|4823.3|4826.3|4823.5|4826.3|4823.5|4826.1|4823.3|9
1609404780000|2020-12-31 08:53:00|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|5
1609404790000|2020-12-31 08:53:10|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|4825.5|4822.7|5
1609404800000|2020-12-31 08:53:20|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4825.5|4822.7|15
1609404810000|2020-12-31 08:53:30|4825.5|4822.7|4826.3|4823.5|4826.3|4823.5|4825.5|4822.7|8
1609404820000|2020-12-31 08:53:40|4826|4823.2|4826.3|4823.5|4826.3|4823.5|4826|4823.2|6
1609404830000|2020-12-31 08:53:50|4826.5|4823.7|4826.3|4823.5|4826.5|4823.7|4826.3|4823.5|5
1609404840000|2020-12-31 08:54:00|4827.1|4824.3|4827.3|4824.5|4827.5|4824.7|4827.1|4824.3|27
1609404850000|2020-12-31 08:54:10|4827.5|4824.7|4828.3|4825.5|4829.1|4826.3|4827.5|4824.7|43
1609404860000|2020-12-31 08:54:20|4828.1|4825.3|4826.3|4823.5|4828.1|4825.3|4826.3|4823.5|14
1609404870000|2020-12-31 08:54:30|4827.1|4824.3|4827.3|4824.5|4827.5|4824.7|4827.1|4824.3|27
1609404880000|2020-12-31 08:54:40|4827.5|4824.7|4827.3|4824.5|4827.5|4824.7|4827.3|4824.5|1
1609404890000|2020-12-31 08:54:50|4827.6|4824.8|4827.3|4824.5|4828.1|4825.3|4827.3|4824.5|10
1609404900000|2020-12-31 08:55:00|||||||||3
1609404920000|2020-12-31 08:55:20|4826.8|4824|4826.3|4823.5|4826.8|4824|4826.1|4823.3|56
1609404930000|2020-12-31 08:55:30|4824.7|4821.9|4823.5|4820.7|4824.7|4821.9|4823.3|4820.5|59
1609404940000|2020-12-31 08:55:40|4823.3|4820.5|4822.3|4819.5|4823.5|4820.7|4822|4819.2|47
1609404950000|2020-12-31 08:55:50|4822|4819.2|4821.3|4818.5|4822|4819.2|4821.1|4818.3|19
1609404960000|2020-12-31 08:56:00|||||||||3
1609404970000|2020-12-31 08:56:10|4821.5|4818.7|4822.3|4819.5|4822.5|4819.7|4821.5|4818.7|19
1609404980000|2020-12-31 08:56:20|4822.1|4819.3|4821.3|4818.5|4822.1|4819.3|4821.3|4818.5|2
1609404990000|2020-12-31 08:56:30|4821.1|4818.3|4821.5|4818.7|4821.5|4818.7|4821.1|4818.3|4
1609405000000|2020-12-31 08:56:40|4821.3|4818.5|4822.1|4819.3|4822.1|4819.3|4821.3|4818.5|17
1609405010000|2020-12-31 08:56:50|4821.5|4818.7|4821.3|4818.5|4822.1|4819.3|4821.3|4818.5|33
1609405020000|2020-12-31 08:57:00|4821.9|4819.1|4822.5|4819.7|4823.1|4820.3|4821.9|4819.1|10
1609405030000|2020-12-31 08:57:10|4823.1|4820.3|4822.5|4819.7|4823.1|4820.3|4822.3|4819.5|3
1609405040000|2020-12-31 08:57:20|4822.3|4819.5|4822.3|4819.5|4822.5|4819.7|4822.3|4819.5|1
1609405050000|2020-12-31 08:57:30|4822.5|4819.7|4822.5|4819.7|4823.1|4820.3|4822.5|4819.7|2
1609405060000|2020-12-31 08:57:40|4823.1|4820.3|4822.3|4819.5|4823.1|4820.3|4822.3|4819.5|3
1609405070000|2020-12-31 08:57:50|4822.8|4820|4823.3|4820.5|4823.3|4820.5|4822.5|4819.7|7
1609405080000|2020-12-31 08:58:00|||||||||1
1609405090000|2020-12-31 08:58:10|4823.5|4820.7|4822.3|4819.5|4823.5|4820.7|4822.3|4819.5|15
1609405100000|2020-12-31 08:58:20|||||||||1
1609405110000|2020-12-31 08:58:30|4822.1|4819.3|4823.5|4820.7|4824.3|4821.5|4822.1|4819.3|38
1609405120000|2020-12-31 08:58:40|4823.8|4821|4823.5|4820.7|4824.3|4821.5|4823.5|4820.7|4
1609405130000|2020-12-31 08:58:50|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4822.3|4819.5|47
1609405140000|2020-12-31 08:59:00|4824.5|4821.7|4826.3|4823.5|4826.3|4823.5|4824.5|4821.7|21
1609405150000|2020-12-31 08:59:10|4826.5|4823.7|4828.3|4825.5|4828.3|4825.5|4826.3|4823.5|23
1609405160000|2020-12-31 08:59:20|4828.6|4825.8|4827.8|4825|4828.8|4826|4827.8|4825|23
1609405170000|2020-12-31 08:59:30|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|17
1609405180000|2020-12-31 08:59:40|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4827.5|4824.7|11
1609405190000|2020-12-31 08:59:50|4827.5|4824.7|4828.3|4825.5|4828.3|4825.5|4826.5|4823.7|35
1609405200000|2020-12-31 09:00:00|4828.5|4825.7|4829.3|4826.5|4830.3|4827.5|4828.5|4825.7|83
1609405210000|2020-12-31 09:00:10|4829.1|4826.3|4827.3|4824.5|4829.3|4826.5|4827.3|4824.5|18
1609405220000|2020-12-31 09:00:20|4827.1|4824.3|4824.3|4821.5|4827.1|4824.3|4824.3|4821.5|69
1609405230000|2020-12-31 09:00:30|4824.8|4822|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|13
1609405240000|2020-12-31 09:00:40|4826.3|4823.5|4826.6|4823.8|4826.6|4823.8|4826.3|4823.5|17
1609405250000|2020-12-31 09:00:50|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|1
1609405260000|2020-12-31 09:01:00|4826.6|4823.8|4827.3|4824.5|4827.5|4824.7|4826.3|4823.5|6
1609405270000|2020-12-31 09:01:10|4826.5|4823.7|4827.3|4824.5|4827.3|4824.5|4826.3|4823.5|12
1609405280000|2020-12-31 09:01:20|4827.6|4824.8|4826.3|4823.5|4827.6|4824.8|4826.3|4823.5|24
1609405290000|2020-12-31 09:01:30|4825.3|4822.5|4824.3|4821.5|4826.1|4823.3|4824.3|4821.5|31
1609405300000|2020-12-31 09:01:40|4825.1|4822.3|4825.1|4822.3|4825.3|4822.5|4824.6|4821.8|12
1609405310000|2020-12-31 09:01:50|4825.3|4822.5|4825.1|4822.3|4825.3|4822.5|4825.1|4822.3|2
1609405320000|2020-12-31 09:02:00|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4824.1|4821.3|11
1609405330000|2020-12-31 09:02:10|4825.1|4822.3|4825.1|4822.3|4825.3|4822.5|4824.6|4821.8|6
1609405340000|2020-12-31 09:02:20|4825.3|4822.5|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|6
1609405350000|2020-12-31 09:02:30|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.8|4822|6
1609405360000|2020-12-31 09:02:40|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|2
1609405370000|2020-12-31 09:02:50|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|8
1609405380000|2020-12-31 09:03:00|4825.1|4822.3|4824.3|4821.5|4825.1|4822.3|4823.8|4821|26
1609405390000|2020-12-31 09:03:10|4824.1|4821.3|4822.1|4819.3|4824.1|4821.3|4822.1|4819.3|40
1609405400000|2020-12-31 09:03:20|4822.3|4819.5|4820.3|4817.5|4822.3|4819.5|4820.1|4817.3|61
1609405410000|2020-12-31 09:03:30|4820.6|4817.8|4819.3|4816.5|4821.3|4818.5|4819.1|4816.3|52
1609405420000|2020-12-31 09:03:40|4819.5|4816.7|4819.3|4816.5|4819.5|4816.7|4819.3|4816.5|9
1609405430000|2020-12-31 09:03:50|4819.5|4816.7|4820.1|4817.3|4820.1|4817.3|4819.3|4816.5|28
1609405440000|2020-12-31 09:04:00|4819.8|4817|4819.5|4816.7|4820.1|4817.3|4819.3|4816.5|8
1609405450000|2020-12-31 09:04:10|4820.1|4817.3|4820.3|4817.5|4820.3|4817.5|4819.5|4816.7|16
1609405460000|2020-12-31 09:04:20|4819.7|4816.9|4819.6|4816.8|4820.1|4817.3|4819.3|4816.5|16
1609405470000|2020-12-31 09:04:30|4820.1|4817.3|4817.3|4814.5|4820.1|4817.3|4816.5|4813.7|107
1609405480000|2020-12-31 09:04:40|4817.5|4814.7|4821.3|4818.5|4821.3|4818.5|4817.3|4814.5|95
1609405490000|2020-12-31 09:04:50|4820.5|4817.7|4820.3|4817.5|4821.3|4818.5|4820|4817.2|31
1609405500000|2020-12-31 09:05:00|4821.3|4818.5|4821.3|4818.5|4821.3|4818.5|4820.5|4817.7|28
1609405510000|2020-12-31 09:05:10|4821|4818.2|4821.3|4818.5|4821.5|4818.7|4820.5|4817.7|31
1609405520000|2020-12-31 09:05:20|4821|4818.2|4820.5|4817.7|4821|4818.2|4820.5|4817.7|6
1609405530000|2020-12-31 09:05:30|4820.3|4817.5|4819.3|4816.5|4820.5|4817.7|4818.3|4815.5|27
1609405540000|2020-12-31 09:05:40|4818.5|4815.7|4820.3|4817.5|4820.5|4817.7|4818.5|4815.7|26
1609405550000|2020-12-31 09:05:50|4820|4817.2|4819.5|4816.7|4820.3|4817.5|4819.5|4816.7|8
1609405560000|2020-12-31 09:06:00|4819.3|4816.5|4819.5|4816.7|4820.1|4817.3|4819.3|4816.5|6
1609405570000|2020-12-31 09:06:10|4819.7|4816.9|4820|4817.2|4820.3|4817.5|4819.5|4816.7|3
1609405580000|2020-12-31 09:06:20|4820.3|4817.5|4819.3|4816.5|4820.3|4817.5|4819.3|4816.5|7
1609405590000|2020-12-31 09:06:30|4819.5|4816.7|4818.5|4815.7|4819.5|4816.7|4818.5|4815.7|20
1609405600000|2020-12-31 09:06:40|4818.3|4815.5|4818.3|4815.5|4818.5|4815.7|4818.3|4815.5|6
1609405610000|2020-12-31 09:06:50|4818.5|4815.7|4820.3|4817.5|4820.5|4817.7|4818.5|4815.7|11
1609405620000|2020-12-31 09:07:00|4820.5|4817.7|4821.5|4818.7|4822.1|4819.3|4820.3|4817.5|20
1609405630000|2020-12-31 09:07:10|4821.3|4818.5|4821.5|4818.7|4821.8|4819|4821.3|4818.5|18
1609405640000|2020-12-31 09:07:20|4821.3|4818.5|4820.3|4817.5|4821.5|4818.7|4820.3|4817.5|8
1609405650000|2020-12-31 09:07:30|||||||||22
1609405670000|2020-12-31 09:07:50|4820.5|4817.7|4820.3|4817.5|4820.5|4817.7|4820|4817.2|0
1609405680000|2020-12-31 09:08:00|4820.5|4817.7|4820.5|4817.7|4821.1|4818.3|4820.3|4817.5|13
1609405690000|2020-12-31 09:08:10|4820.3|4817.5|4821|4818.2|4821.3|4818.5|4820.3|4817.5|6
1609405700000|2020-12-31 09:08:20|4820.7|4817.9|4821.3|4818.5|4821.5|4818.7|4820.7|4817.9|7
1609405710000|2020-12-31 09:08:30|4821.5|4818.7|4821.3|4818.5|4822.1|4819.3|4821.3|4818.5|12
1609405720000|2020-12-31 09:08:40|4821.5|4818.7|4822.3|4819.5|4822.5|4819.7|4821.3|4818.5|7
1609405730000|2020-12-31 09:08:50|4822.5|4819.7|4822.3|4819.5|4822.5|4819.7|4822.3|4819.5|3
1609405740000|2020-12-31 09:09:00|4822.5|4819.7|4822|4819.2|4822.5|4819.7|4821.5|4818.7|10
1609405750000|2020-12-31 09:09:10|4822.3|4819.5|4822.3|4819.5|4822.5|4819.7|4822|4819.2|7
1609405760000|2020-12-31 09:09:20|4821.8|4819|4822.3|4819.5|4822.3|4819.5|4821.5|4818.7|1
1609405770000|2020-12-31 09:09:30|4821.7|4818.9|4822.5|4819.7|4822.5|4819.7|4821.5|4818.7|4
1609405780000|2020-12-31 09:09:40|4822.3|4819.5|4822.3|4819.5|4822.5|4819.7|4822.3|4819.5|0
1609405790000|2020-12-31 09:09:50|4822.5|4819.7|4822.3|4819.5|4822.5|4819.7|4822.3|4819.5|1
1609405800000|2020-12-31 09:10:00|4822.5|4819.7|4823.5|4820.7|4823.5|4820.7|4822.3|4819.5|16
1609405810000|2020-12-31 09:10:10|4823.8|4821|4824.3|4821.5|4824.5|4821.7|4823.8|4821|20
1609405820000|2020-12-31 09:10:20|4823.3|4820.5|4823.5|4820.7|4824.3|4821.5|4823.3|4820.5|20
1609405830000|2020-12-31 09:10:30|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|2
1609405850000|2020-12-31 09:10:50|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|17
1609405860000|2020-12-31 09:11:00|4823.5|4820.7|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|3
1609405870000|2020-12-31 09:11:10|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.8|4821|3
1609405880000|2020-12-31 09:11:20|4823.7|4820.9|4824.3|4821.5|4824.5|4821.7|4823.3|4820.5|31
1609405890000|2020-12-31 09:11:30|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4824.3|4821.5|7
1609405900000|2020-12-31 09:11:40|4824.1|4821.3|4823.3|4820.5|4824.1|4821.3|4822.5|4819.7|30
1609405910000|2020-12-31 09:11:50|4823|4820.2|4823.5|4820.7|4824.1|4821.3|4822.3|4819.5|22
1609405920000|2020-12-31 09:12:00|4824.1|4821.3|4824.3|4821.5|4824.5|4821.7|4824.1|4821.3|3
1609405930000|2020-12-31 09:12:10|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4824.3|4821.5|20
1609405940000|2020-12-31 09:12:20|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4824.3|4821.5|0
1609405950000|2020-12-31 09:12:30|||||||||4
1609405960000|2020-12-31 09:12:40|4824|4821.2|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|16
1609405970000|2020-12-31 09:12:50|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.3|4820.5|1
1609405980000|2020-12-31 09:13:00|4823.3|4820.5|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|3
1609405990000|2020-12-31 09:13:10|4824.5|4821.7|4823.3|4820.5|4824.5|4821.7|4823.3|4820.5|9
1609406000000|2020-12-31 09:13:20|4823.5|4820.7|4824.3|4821.5|4824.3|4821.5|4823.3|4820.5|4
1609406010000|2020-12-31 09:13:30|||||||||3
1609406020000|2020-12-31 09:13:40|4824|4821.2|4823.3|4820.5|4824.1|4821.3|4823.1|4820.3|13
1609406040000|2020-12-31 09:14:00|4823.6|4820.8|4823.5|4820.7|4824.3|4821.5|4823.3|4820.5|5
1609406050000|2020-12-31 09:14:10|4823.8|4821|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|8
1609406060000|2020-12-31 09:14:20|4824.5|4821.7|4825.3|4822.5|4825.3|4822.5|4824.5|4821.7|4
1609406070000|2020-12-31 09:14:30|4824.7|4821.9|4824.5|4821.7|4825.3|4822.5|4824.5|4821.7|4
1609406080000|2020-12-31 09:14:40|4824.8|4822|4826.3|4823.5|4827.5|4824.7|4824.8|4822|76
1609406090000|2020-12-31 09:14:50|4826.5|4823.7|4826.3|4823.5|4826.5|4823.7|4826.1|4823.3|4
1609406100000|2020-12-31 09:15:00|4826.1|4823.3|4826.3|4823.5|4826.5|4823.7|4826.1|4823.3|4
1609406110000|2020-12-31 09:15:10|4826.5|4823.7|4827.3|4824.5|4827.5|4824.7|4826.3|4823.5|11
1609406120000|2020-12-31 09:15:20|4827.1|4824.3|4827.3|4824.5|4827.3|4824.5|4826.7|4823.9|16
1609406130000|2020-12-31 09:15:30|||||||||5
1609406140000|2020-12-31 09:15:40|4827.1|4824.3|4827.5|4824.7|4827.5|4824.7|4827.1|4824.3|6
1609406150000|2020-12-31 09:15:50|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|4827.3|4824.5|2
1609406160000|2020-12-31 09:16:00|4826.8|4824|4827.3|4824.5|4827.5|4824.7|4826.5|4823.7|24
1609406170000|2020-12-31 09:16:10|4827.1|4824.3|4828.3|4825.5|4828.3|4825.5|4827.1|4824.3|42
1609406180000|2020-12-31 09:16:20|4828.1|4825.3|4827.1|4824.3|4828.1|4825.3|4827.1|4824.3|8
1609406190000|2020-12-31 09:16:30|4826.8|4824|4827.3|4824.5|4827.3|4824.5|4826.8|4824|10
1609406200000|2020-12-31 09:16:40|4826.5|4823.7|4825.3|4822.5|4826.5|4823.7|4825.3|4822.5|28
1609406210000|2020-12-31 09:16:50|4825.5|4822.7|4826.3|4823.5|4826.9|4824.1|4825.5|4822.7|17
1609406220000|2020-12-31 09:17:00|4826.8|4824|4826.3|4823.5|4827.1|4824.3|4826.1|4823.3|6
1609406230000|2020-12-31 09:17:10|4826.1|4823.3|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|24
1609406240000|2020-12-31 09:17:20|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|12
1609406250000|2020-12-31 09:17:30|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.3|4822.5|6
1609406260000|2020-12-31 09:17:40|4825.9|4823.1|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|20
1609406270000|2020-12-31 09:17:50|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|3
1609406280000|2020-12-31 09:18:00|4826.1|4823.3|4825.6|4822.8|4826.1|4823.3|4825.6|4822.8|4
1609406290000|2020-12-31 09:18:10|4825.3|4822.5|4826.1|4823.3|4826.3|4823.5|4825.3|4822.5|2
1609406300000|2020-12-31 09:18:20|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.1|4823.3|1
1609406310000|2020-12-31 09:18:30|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|4826.1|4823.3|0
1609406320000|2020-12-31 09:18:40|4825.8|4823|4825.3|4822.5|4825.8|4823|4825.3|4822.5|1
1609406330000|2020-12-31 09:18:50|||||||||5
1609406340000|2020-12-31 09:19:00|4825.9|4823.1|4826.3|4823.5|4826.3|4823.5|4825.9|4823.1|7
1609406350000|2020-12-31 09:19:10|4825.5|4822.7|4825.3|4822.5|4825.8|4823|4825.3|4822.5|19
1609406360000|2020-12-31 09:19:20|4825.1|4822.3|4825.3|4822.5|4825.6|4822.8|4825.1|4822.3|19
1609406370000|2020-12-31 09:19:30|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|0
1609406380000|2020-12-31 09:19:40|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4825.1|4822.3|6
1609406390000|2020-12-31 09:19:50|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|0
1609406400000|2020-12-31 09:20:00|4825.3|4822.5|4826.1|4823.3|4826.1|4823.3|4825.3|4822.5|20
1609406410000|2020-12-31 09:20:10|4825.8|4823|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|3
1609406420000|2020-12-31 09:20:20|4825.1|4822.3|4824.1|4821.3|4825.1|4822.3|4824.1|4821.3|2
1609406430000|2020-12-31 09:20:30|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.1|4821.3|3
1609406440000|2020-12-31 09:20:40|4824.1|4821.3|4824.1|4821.3|4824.3|4821.5|4824.1|4821.3|13
1609406450000|2020-12-31 09:20:50|||||||||1
1609406460000|2020-12-31 09:21:00|||||||||3
1609406470000|2020-12-31 09:21:10|4824.3|4821.5|4824.3|4821.5|4825.3|4822.5|4824.3|4821.5|5
1609406480000|2020-12-31 09:21:20|4824.5|4821.7|4825.3|4822.5|4825.3|4822.5|4824.3|4821.5|13
1609406490000|2020-12-31 09:21:30|4825.1|4822.3|4825.3|4822.5|4825.3|4822.5|4824.5|4821.7|7
1609406500000|2020-12-31 09:21:40|4825.5|4822.7|4824.8|4822|4826.1|4823.3|4824.8|4822|15
1609406510000|2020-12-31 09:21:50|4825.1|4822.3|4825.1|4822.3|4825.3|4822.5|4825.1|4822.3|1
1609406520000|2020-12-31 09:22:00|4825.3|4822.5|4824.5|4821.7|4825.3|4822.5|4824.5|4821.7|3
1609406530000|2020-12-31 09:22:10|4824.3|4821.5|4824.3|4821.5|4824.5|4821.7|4823.5|4820.7|9
1609406540000|2020-12-31 09:22:20|4824.1|4821.3|4823.1|4820.3|4824.1|4821.3|4822.5|4819.7|17
1609406550000|2020-12-31 09:22:30|4822.5|4819.7|4822.5|4819.7|4822.5|4819.7|4822.3|4819.5|11
1609406560000|2020-12-31 09:22:40|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|13
1609406570000|2020-12-31 09:22:50|4823.1|4820.3|4822.3|4819.5|4823.1|4820.3|4822.3|4819.5|6
1609406580000|2020-12-31 09:23:00|4821.5|4818.7|4816|4813.2|4821.5|4818.7|4815.5|4812.7|179
1609406590000|2020-12-31 09:23:10|4816.3|4813.5|4817.3|4814.5|4817.5|4814.7|4816.3|4813.5|18
1609406600000|2020-12-31 09:23:20|4816.5|4813.7|4815.7|4812.9|4817.3|4814.5|4815.7|4812.9|29
1609406610000|2020-12-31 09:23:30|4815.5|4812.7|4816.3|4813.5|4816.5|4813.7|4814.5|4811.7|113
1609406620000|2020-12-31 09:23:40|4816.5|4813.7|4815.5|4812.7|4817.3|4814.5|4815.3|4812.5|33
1609406630000|2020-12-31 09:23:50|4815.3|4812.5|4816|4813.2|4816.3|4813.5|4815|4812.2|23
1609406640000|2020-12-31 09:24:00|4816.3|4813.5|4817.3|4814.5|4817.5|4814.7|4816.3|4813.5|25
1609406650000|2020-12-31 09:24:10|4817.9|4815.1|4819.3|4816.5|4819.3|4816.5|4817.9|4815.1|20
1609406660000|2020-12-31 09:24:20|4819.1|4816.3|4820.3|4817.5|4820.5|4817.7|4818.5|4815.7|38
1609406670000|2020-12-31 09:24:30|4820.5|4817.7|4822.3|4819.5|4822.3|4819.5|4820.3|4817.5|15
1609406680000|2020-12-31 09:24:40|4822.5|4819.7|4823.3|4820.5|4823.3|4820.5|4822.3|4819.5|51
1609406690000|2020-12-31 09:24:50|4823.1|4820.3|4824.3|4821.5|4824.3|4821.5|4823.1|4820.3|19
1609406700000|2020-12-31 09:25:00|4825.1|4822.3|4825.1|4822.3|4825.5|4822.7|4824.8|4822|33
1609406710000|2020-12-31 09:25:10|4824.5|4821.7|4824.5|4821.7|4825.1|4822.3|4823.3|4820.5|27
1609406720000|2020-12-31 09:25:20|4824.8|4822|4825.3|4822.5|4826.1|4823.3|4824.5|4821.7|24
1609406730000|2020-12-31 09:25:30|4825.1|4822.3|4824.3|4821.5|4825.3|4822.5|4824.1|4821.3|21
1609406740000|2020-12-31 09:25:40|4824.5|4821.7|4825.3|4822.5|4825.5|4822.7|4824.5|4821.7|27
1609406750000|2020-12-31 09:25:50|||||||||2
1609406760000|2020-12-31 09:26:00|4825.1|4822.3|4825.1|4822.3|4825.1|4822.3|4824.3|4821.5|13
1609406770000|2020-12-31 09:26:10|4824.5|4821.7|4824.8|4822|4825.1|4822.3|4824.5|4821.7|20
1609406780000|2020-12-31 09:26:20|4824.5|4821.7|4825.1|4822.3|4825.1|4822.3|4824.5|4821.7|6
1609406790000|2020-12-31 09:26:30|4826.1|4823.3|4826.1|4823.3|4826.3|4823.5|4826.1|4823.3|12
1609406800000|2020-12-31 09:26:40|4825.8|4823|4826.3|4823.5|4826.3|4823.5|4825.3|4822.5|6
1609406810000|2020-12-31 09:26:50|4826|4823.2|4825.8|4823|4826.3|4823.5|4825.5|4822.7|8
1609406820000|2020-12-31 09:27:00|4826.1|4823.3|4826.3|4823.5|4826.5|4823.7|4825.8|4823|1
1609406830000|2020-12-31 09:27:10|4826.5|4823.7|4826.3|4823.5|4826.5|4823.7|4826.3|4823.5|2
1609406840000|2020-12-31 09:27:20|4826.5|4823.7|4828.5|4825.7|4829.1|4826.3|4826.5|4823.7|62
1609406850000|2020-12-31 09:27:30|4828.3|4825.5|4828.5|4825.7|4829.1|4826.3|4827.5|4824.7|24
1609406860000|2020-12-31 09:27:40|4828.3|4825.5|4828.3|4825.5|4828.5|4825.7|4828.3|4825.5|2
1609406870000|2020-12-31 09:27:50|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.3|4825.5|9
1609406880000|2020-12-31 09:28:00|4828.3|4825.5|4829.1|4826.3|4829.1|4826.3|4828.3|4825.5|15
1609406890000|2020-12-31 09:28:10|4828.8|4826|4828.3|4825.5|4829.5|4826.7|4828.3|4825.5|50
1609406900000|2020-12-31 09:28:20|4828.5|4825.7|4830.3|4827.5|4830.5|4827.7|4828.5|4825.7|34
1609406910000|2020-12-31 09:28:30|4830.1|4827.3|4829.5|4826.7|4830.1|4827.3|4829.3|4826.5|5
1609406920000|2020-12-31 09:28:40|4830.3|4827.5|4829.3|4826.5|4830.3|4827.5|4828.5|4825.7|14
1609406930000|2020-12-31 09:28:50|4828.8|4826|4829.3|4826.5|4829.5|4826.7|4828.8|4826|1
1609406940000|2020-12-31 09:29:00|4829.5|4826.7|4829.5|4826.7|4829.5|4826.7|4829.3|4826.5|4
1609406950000|2020-12-31 09:29:10|4829.8|4827|4830.3|4827.5|4831.1|4828.3|4829.8|4827|19
1609406960000|2020-12-31 09:29:20|4830.5|4827.7|4831.5|4828.7|4832.3|4829.5|4830.3|4827.5|65
1609406970000|2020-12-31 09:29:30|4831.3|4828.5|4831.5|4828.7|4832.1|4829.3|4831.3|4828.5|34
1609406980000|2020-12-31 09:29:40|4831.3|4828.5|4831.3|4828.5|4831.5|4828.7|4831.3|4828.5|6
1609406990000|2020-12-31 09:29:50|4831.5|4828.7|4832.5|4829.7|4832.5|4829.7|4831.3|4828.5|15
1609407000000|2020-12-31 09:30:00|4832.3|4829.5|4832.5|4829.7|4834.1|4831.3|4832.3|4829.5|93
1609407010000|2020-12-31 09:30:10|4832.3|4829.5|4833.3|4830.5|4833.3|4830.5|4831.5|4828.7|16
1609407020000|2020-12-31 09:30:20|||||||||2
1609407030000|2020-12-31 09:30:30|4832.7|4829.9|4831.8|4829|4832.7|4829.9|4831.5|4828.7|18
1609407040000|2020-12-31 09:30:40|4831.5|4828.7|4832.3|4829.5|4832.5|4829.7|4831.5|4828.7|5
1609407050000|2020-12-31 09:30:50|4831.7|4828.9|4832.3|4829.5|4832.3|4829.5|4831.1|4828.3|19
1609407060000|2020-12-31 09:31:00|4832.5|4829.7|4831.5|4828.7|4832.5|4829.7|4831.5|4828.7|15
1609407070000|2020-12-31 09:31:10|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|10
1609407080000|2020-12-31 09:31:20|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|18
1609407090000|2020-12-31 09:31:30|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4832.1|4829.3|4
1609407100000|2020-12-31 09:31:40|4831.5|4828.7|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|33
1609407110000|2020-12-31 09:31:50|4831.5|4828.7|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|7
1609407120000|2020-12-31 09:32:00|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|22
1609407130000|2020-12-31 09:32:10|4831.5|4828.7|4830.5|4827.7|4831.5|4828.7|4830.3|4827.5|42
1609407140000|2020-12-31 09:32:20|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4830.1|4827.3|1
1609407150000|2020-12-31 09:32:30|4831.1|4828.3|4830.3|4827.5|4831.1|4828.3|4830.3|4827.5|17
1609407160000|2020-12-31 09:32:40|4830.5|4827.7|4831.1|4828.3|4831.1|4828.3|4830.5|4827.7|7
1609407170000|2020-12-31 09:32:50|4830.5|4827.7|4830.5|4827.7|4831.1|4828.3|4830.3|4827.5|20
1609407180000|2020-12-31 09:33:00|4830.8|4828|4830.5|4827.7|4831.3|4828.5|4830.5|4827.7|14
1609407190000|2020-12-31 09:33:10|4830.3|4827.5|4830.5|4827.7|4830.5|4827.7|4829.5|4826.7|24
1609407200000|2020-12-31 09:33:20|4830.3|4827.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|10
1609407210000|2020-12-31 09:33:30|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|6
1609407220000|2020-12-31 09:33:40|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|1
1609407230000|2020-12-31 09:33:50|||||||||5
1609407240000|2020-12-31 09:34:00|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|1
1609407250000|2020-12-31 09:34:10|4829.1|4826.3|4829.3|4826.5|4829.5|4826.7|4828.5|4825.7|14
1609407260000|2020-12-31 09:34:20|4829.5|4826.7|4828.8|4826|4829.5|4826.7|4828.8|4826|3
1609407270000|2020-12-31 09:34:30|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4828.5|4825.7|7
1609407300000|2020-12-31 09:35:00|4829.1|4826.3|4829.1|4826.3|4829.1|4826.3|4829.1|4826.3|0
1609407310000|2020-12-31 09:35:10|4829.3|4826.5|4829.5|4826.7|4829.5|4826.7|4829.3|4826.5|11
1609407320000|2020-12-31 09:35:20|4829.8|4827|4829.5|4826.7|4829.8|4827|4829.5|4826.7|2
1609407330000|2020-12-31 09:35:30|4829.8|4827|4830.1|4827.3|4830.1|4827.3|4829.8|4827|6
1609407340000|2020-12-31 09:35:40|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|6
1609407350000|2020-12-31 09:35:50|4829.1|4826.3|4828.3|4825.5|4829.3|4826.5|4828.3|4825.5|10
1609407370000|2020-12-31 09:36:10|4828.5|4825.7|4828.3|4825.5|4828.5|4825.7|4828.3|4825.5|3
1609407380000|2020-12-31 09:36:20|||||||||1
1609407390000|2020-12-31 09:36:30|4828.1|4825.3|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|11
1609407400000|2020-12-31 09:36:40|4827.1|4824.3|4827.3|4824.5|4827.3|4824.5|4827.1|4824.3|6
1609407410000|2020-12-31 09:36:50|4827.5|4824.7|4827.3|4824.5|4828.1|4825.3|4827.3|4824.5|17
1609407420000|2020-12-31 09:37:00|4827.5|4824.7|4827.5|4824.7|4827.5|4824.7|4827.3|4824.5|4
1609407430000|2020-12-31 09:37:10|4828.1|4825.3|4828.1|4825.3|4828.1|4825.3|4827.3|4824.5|8
1609407450000|2020-12-31 09:37:30|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|12
1609407480000|2020-12-31 09:38:00|4827.5|4824.7|4828.3|4825.5|4828.5|4825.7|4827.3|4824.5|12
1609407490000|2020-12-31 09:38:10|||||||||1
1609407500000|2020-12-31 09:38:20|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|4828.5|4825.7|0
1609407510000|2020-12-31 09:38:30|4828.3|4825.5|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|5
1609407530000|2020-12-31 09:38:50|4827.5|4824.7|4828.5|4825.7|4828.5|4825.7|4827.5|4824.7|4
1609407540000|2020-12-31 09:39:00|4828.3|4825.5|4828.5|4825.7|4828.5|4825.7|4828.3|4825.5|2
1609407550000|2020-12-31 09:39:10|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4828.7|4825.9|12
1609407560000|2020-12-31 09:39:20|4829|4826.2|4829.5|4826.7|4829.8|4827|4829|4826.2|5
1609407570000|2020-12-31 09:39:30|4828.5|4825.7|4829.3|4826.5|4829.5|4826.7|4828.5|4825.7|4
1609407580000|2020-12-31 09:39:40|4829.1|4826.3|4828.3|4825.5|4829.1|4826.3|4828.3|4825.5|2
1609407590000|2020-12-31 09:39:50|4828.5|4825.7|4829.3|4826.5|4829.3|4826.5|4828.5|4825.7|14
1609407600000|2020-12-31 09:40:00|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|2
1609407610000|2020-12-31 09:40:10|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|2
1609407630000|2020-12-31 09:40:30|4829.8|4827|4830.5|4827.7|4830.5|4827.7|4829.8|4827|6
1609407640000|2020-12-31 09:40:40|4830.3|4827.5|4832.3|4829.5|4832.5|4829.7|4830.3|4827.5|21
1609407650000|2020-12-31 09:40:50|4832|4829.2|4831.8|4829|4832.3|4829.5|4831.5|4828.7|12
1609407660000|2020-12-31 09:41:00|4832|4829.2|4832.3|4829.5|4833.3|4830.5|4831.3|4828.5|17
1609407670000|2020-12-31 09:41:10|4832.5|4829.7|4832.3|4829.5|4832.5|4829.7|4832.3|4829.5|2
1609407680000|2020-12-31 09:41:20|4831.8|4829|4832.3|4829.5|4832.3|4829.5|4831.8|4829|8
1609407690000|2020-12-31 09:41:30|4832|4829.2|4832.3|4829.5|4832.3|4829.5|4832|4829.2|0
1609407700000|2020-12-31 09:41:40|4832|4829.2|4832|4829.2|4832.3|4829.5|4831.5|4828.7|17
1609407710000|2020-12-31 09:41:50|4831.7|4828.9|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|7
1609407720000|2020-12-31 09:42:00|4831.7|4828.9|4831.5|4828.7|4832|4829.2|4831.3|4828.5|6
1609407730000|2020-12-31 09:42:10|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4
1609407740000|2020-12-31 09:42:20|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|1
1609407750000|2020-12-31 09:42:30|4833.1|4830.3|4833.1|4830.3|4833.5|4830.7|4832.5|4829.7|20
1609407760000|2020-12-31 09:42:40|4833.3|4830.5|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|3
1609407770000|2020-12-31 09:42:50|4831.5|4828.7|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|11
1609407780000|2020-12-31 09:43:00|4832|4829.2|4831.5|4828.7|4832|4829.2|4831.3|4828.5|3
1609407790000|2020-12-31 09:43:10|||||||||1
1609407810000|2020-12-31 09:43:30|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|2
1609407820000|2020-12-31 09:43:40|4829.5|4826.7|4830.3|4827.5|4830.3|4827.5|4829.5|4826.7|25
1609407830000|2020-12-31 09:43:50|||||||||4
1609407840000|2020-12-31 09:44:00|4830.1|4827.3|4830.3|4827.5|4830.5|4827.7|4829.5|4826.7|1
1609407850000|2020-12-31 09:44:10|4830.5|4827.7|4830.3|4827.5|4830.5|4827.7|4830.3|4827.5|0
1609407860000|2020-12-31 09:44:20|4830|4827.2|4830.3|4827.5|4830.3|4827.5|4829.5|4826.7|4
1609407870000|2020-12-31 09:44:30|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|2
1609407880000|2020-12-31 09:44:40|4829|4826.2|4829.3|4826.5|4829.3|4826.5|4828.3|4825.5|29
1609407890000|2020-12-31 09:44:50|4829.5|4826.7|4830.3|4827.5|4830.5|4827.7|4829.5|4826.7|4
1609407900000|2020-12-31 09:45:00|4830.5|4827.7|4831.3|4828.5|4831.3|4828.5|4830.3|4827.5|2
1609407910000|2020-12-31 09:45:10|4831.1|4828.3|4830.5|4827.7|4831.1|4828.3|4830.3|4827.5|3
1609407920000|2020-12-31 09:45:20|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4830|4827.2|7
1609407930000|2020-12-31 09:45:30|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|4830.5|4827.7|2
1609407940000|2020-12-31 09:45:40|4830.7|4827.9|4831.3|4828.5|4831.5|4828.7|4830.7|4827.9|6
1609407950000|2020-12-31 09:45:50|4831|4828.2|4831.3|4828.5|4831.3|4828.5|4831|4828.2|0
1609407960000|2020-12-31 09:46:00|4831|4828.2|4831.5|4828.7|4831.5|4828.7|4831|4828.2|1
1609407970000|2020-12-31 09:46:10|4831.3|4828.5|4831.5|4828.7|4831.5|4828.7|4831.3|4828.5|0
1609407980000|2020-12-31 09:46:20|4831.3|4828.5|4831.5|4828.7|4831.5|4828.7|4831.3|4828.5|1
1609407990000|2020-12-31 09:46:30|4831.7|4828.9|4832.3|4829.5|4832.3|4829.5|4831.7|4828.9|11
1609408000000|2020-12-31 09:46:40|4831.5|4828.7|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|9
1609408010000|2020-12-31 09:46:50|4832.5|4829.7|4833.3|4830.5|4833.5|4830.7|4832.5|4829.7|11
1609408020000|2020-12-31 09:47:00|4833.5|4830.7|4834.3|4831.5|4834.5|4831.7|4833.5|4830.7|17
1609408030000|2020-12-31 09:47:10|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|15
1609408040000|2020-12-31 09:47:20|4833.5|4830.7|4833.5|4830.7|4834.3|4831.5|4833.5|4830.7|18
1609408050000|2020-12-31 09:47:30|||||||||1
1609408060000|2020-12-31 09:47:40|4832.3|4829.5|4831.5|4828.7|4832.3|4829.5|4831.3|4828.5|75
1609408070000|2020-12-31 09:47:50|4831.3|4828.5|4831.5|4828.7|4831.5|4828.7|4831.3|4828.5|5
1609408080000|2020-12-31 09:48:00|4831.3|4828.5|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|7
1609408090000|2020-12-31 09:48:10|4832.5|4829.7|4833|4830.2|4833.3|4830.5|4832.5|4829.7|57
1609408100000|2020-12-31 09:48:20|4832.7|4829.9|4832.5|4829.7|4832.7|4829.9|4832.5|4829.7|2
1609408110000|2020-12-31 09:48:30|4832.8|4830|4834.3|4831.5|4834.5|4831.7|4832.8|4830|43
1609408120000|2020-12-31 09:48:40|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|11
1609408130000|2020-12-31 09:48:50|4834.6|4831.8|4834.5|4831.7|4835.3|4832.5|4834.5|4831.7|24
1609408140000|2020-12-31 09:49:00|4834.3|4831.5|4834.5|4831.7|4834.5|4831.7|4834.3|4831.5|1
1609408150000|2020-12-31 09:49:10|4834.3|4831.5|4836.5|4833.7|4837.5|4834.7|4834.3|4831.5|51
1609408160000|2020-12-31 09:49:20|4836.3|4833.5|4836.3|4833.5|4836.5|4833.7|4836|4833.2|11
1609408170000|2020-12-31 09:49:30|4836.5|4833.7|4835.1|4832.3|4837.5|4834.7|4835.1|4832.3|52
1609408180000|2020-12-31 09:49:40|4835.3|4832.5|4836.3|4833.5|4837.1|4834.3|4835.3|4832.5|21
1609408190000|2020-12-31 09:49:50|||||||||1
1609408200000|2020-12-31 09:50:00|4836.1|4833.3|4836.1|4833.3|4836.3|4833.5|4835.8|4833|13
1609408210000|2020-12-31 09:50:10|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.5|4832.7|6
1609408220000|2020-12-31 09:50:20|4836|4833.2|4835.8|4833|4836.3|4833.5|4835.3|4832.5|16
1609408230000|2020-12-31 09:50:30|4835.5|4832.7|4835.5|4832.7|4836.1|4833.3|4835.3|4832.5|14
1609408240000|2020-12-31 09:50:40|4835.8|4833|4835.5|4832.7|4836.3|4833.5|4835.3|4832.5|12
1609408250000|2020-12-31 09:50:50|4835|4832.2|4834.5|4831.7|4835.3|4832.5|4834.5|4831.7|55
1609408260000|2020-12-31 09:51:00|4835.3|4832.5|4837.1|4834.3|4838.1|4835.3|4835.3|4832.5|1606
1609408270000|2020-12-31 09:51:10|4837.3|4834.5|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|6
1609408280000|2020-12-31 09:51:20|||||||||2
1609408290000|2020-12-31 09:51:30|4836.1|4833.3|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|9
1609408300000|2020-12-31 09:51:40|4835.5|4832.7|4834.3|4831.5|4836.3|4833.5|4834.3|4831.5|18
1609408310000|2020-12-31 09:51:50|4834.9|4832.1|4835.3|4832.5|4835.3|4832.5|4834.9|4832.1|6
1609408320000|2020-12-31 09:52:00|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4834.5|4831.7|8
1609408330000|2020-12-31 09:52:10|4834.5|4831.7|4835.1|4832.3|4835.1|4832.3|4834.5|4831.7|9
1609408340000|2020-12-31 09:52:20|||||||||1
1609408350000|2020-12-31 09:52:30|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|0
1609408360000|2020-12-31 09:52:40|4835.5|4832.7|4835.1|4832.3|4835.5|4832.7|4835.1|4832.3|0
1609408370000|2020-12-31 09:52:50|4834.5|4831.7|4835.1|4832.3|4835.1|4832.3|4834.5|4831.7|17
1609408380000|2020-12-31 09:53:00|4834.8|4832|4835.1|4832.3|4835.3|4832.5|4834.3|4831.5|16
1609408390000|2020-12-31 09:53:10|||||||||1
1609408400000|2020-12-31 09:53:20|4834.1|4831.3|4834.1|4831.3|4834.3|4831.5|4834.1|4831.3|3
1609408410000|2020-12-31 09:53:30|4834.7|4831.9|4835.3|4832.5|4835.5|4832.7|4834.3|4831.5|35
1609408420000|2020-12-31 09:53:40|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|8
1609408430000|2020-12-31 09:53:50|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|20
1609408440000|2020-12-31 09:54:00|4835.1|4832.3|4834.8|4832|4835.1|4832.3|4834.3|4831.5|13
1609408450000|2020-12-31 09:54:10|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|2
1609408460000|2020-12-31 09:54:20|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834|4831.2|8
1609408470000|2020-12-31 09:54:30|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.1|4830.3|3
1609408480000|2020-12-31 09:54:40|4833.1|4830.3|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|19
1609408490000|2020-12-31 09:54:50|4832.5|4829.7|4832.3|4829.5|4832.5|4829.7|4832.3|4829.5|2
1609408500000|2020-12-31 09:55:00|4832.5|4829.7|4833.5|4830.7|4833.5|4830.7|4832.1|4829.3|15
1609408510000|2020-12-31 09:55:10|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|6
1609408520000|2020-12-31 09:55:20|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|0
1609408530000|2020-12-31 09:55:30|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|19
1609408540000|2020-12-31 09:55:40|4833.7|4830.9|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|4
1609408550000|2020-12-31 09:55:50|4833.5|4830.7|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|4
1609408560000|2020-12-31 09:56:00|4833.6|4830.8|4832.3|4829.5|4834.3|4831.5|4832.3|4829.5|24
1609408570000|2020-12-31 09:56:10|4832.8|4830|4832.3|4829.5|4833.1|4830.3|4832.3|4829.5|5
1609408580000|2020-12-31 09:56:20|||||||||1
1609408600000|2020-12-31 09:56:40|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4831.5|4828.7|14
1609408610000|2020-12-31 09:56:50|4831.7|4828.9|4830.8|4828|4831.7|4828.9|4830.1|4827.3|113
1609408620000|2020-12-31 09:57:00|4830.3|4827.5|4830.1|4827.3|4830.3|4827.5|4829.3|4826.5|21
1609408630000|2020-12-31 09:57:10|4830.3|4827.5|4830.3|4827.5|4830.3|4827.5|4829.3|4826.5|5
1609408640000|2020-12-31 09:57:20|4831.1|4828.3|4831.3|4828.5|4831.3|4828.5|4830.3|4827.5|17
1609408650000|2020-12-31 09:57:30|||||||||2
1609408660000|2020-12-31 09:57:40|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|4831.5|4828.7|8
1609408670000|2020-12-31 09:57:50|4831.3|4828.5|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|2
1609408680000|2020-12-31 09:58:00|4833.1|4830.3|4833.3|4830.5|4833.9|4831.1|4833.1|4830.3|13
1609408690000|2020-12-31 09:58:10|4834.1|4831.3|4833.8|4831|4834.1|4831.3|4833.3|4830.5|16
1609408700000|2020-12-31 09:58:20|4834.1|4831.3|4833.3|4830.5|4834.1|4831.3|4833.3|4830.5|2
1609408710000|2020-12-31 09:58:30|4833.1|4830.3|4832.3|4829.5|4833.3|4830.5|4832.3|4829.5|3
1609408720000|2020-12-31 09:58:40|||||||||2
1609408730000|2020-12-31 09:58:50|4833.1|4830.3|4832.3|4829.5|4833.1|4830.3|4832.3|4829.5|11
1609408740000|2020-12-31 09:59:00|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|12
1609408750000|2020-12-31 09:59:10|4833.3|4830.5|4833.3|4830.5|4833.6|4830.8|4833.3|4830.5|8
1609408770000|2020-12-31 09:59:30|4833.6|4830.8|4834.1|4831.3|4834.1|4831.3|4833.1|4830.3|6
1609408780000|2020-12-31 09:59:40|4834.5|4831.7|4834.5|4831.7|4834.9|4832.1|4834.3|4831.5|19
1609408790000|2020-12-31 09:59:50|4835.1|4832.3|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|12
1609408800000|2020-12-31 10:00:00|4834.5|4831.7|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|10
1609408810000|2020-12-31 10:00:10|4835.1|4832.3|4835.3|4832.5|4836.1|4833.3|4835.1|4832.3|29
1609408820000|2020-12-31 10:00:20|4835.5|4832.7|4835.3|4832.5|4836.1|4833.3|4835.3|4832.5|10
1609408830000|2020-12-31 10:00:30|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|9
1609408840000|2020-12-31 10:00:40|||||||||4
1609408850000|2020-12-31 10:00:50|4835|4832.2|4835.3|4832.5|4835.3|4832.5|4835|4832.2|11
1609408860000|2020-12-31 10:01:00|4835.5|4832.7|4836.1|4833.3|4836.3|4833.5|4835.5|4832.7|7
1609408870000|2020-12-31 10:01:10|4835.8|4833|4835.1|4832.3|4836.1|4833.3|4835.1|4832.3|2
1609408880000|2020-12-31 10:01:20|4835.3|4832.5|4836.3|4833.5|4837.1|4834.3|4835.3|4832.5|20
1609408900000|2020-12-31 10:01:40|4836.1|4833.3|4836.1|4833.3|4836.1|4833.3|4835.1|4832.3|14
1609408910000|2020-12-31 10:01:50|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.1|4832.3|6
1609408920000|2020-12-31 10:02:00|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609408930000|2020-12-31 10:02:10|4835.1|4832.3|4833.3|4830.5|4835.3|4832.5|4833.1|4830.3|47
1609408940000|2020-12-31 10:02:20|4833.1|4830.3|4833.1|4830.3|4833.3|4830.5|4832.3|4829.5|41
1609408950000|2020-12-31 10:02:30|4832.8|4830|4833.1|4830.3|4833.1|4830.3|4832.3|4829.5|3
1609408960000|2020-12-31 10:02:40|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|1
1609408970000|2020-12-31 10:02:50|4833.1|4830.3|4832.3|4829.5|4833.1|4830.3|4831.3|4828.5|19
1609408980000|2020-12-31 10:03:00|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|12
1609408990000|2020-12-31 10:03:10|4832.6|4829.8|4833.3|4830.5|4833.9|4831.1|4832.3|4829.5|18
1609409000000|2020-12-31 10:03:20|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4831.3|4828.5|23
1609409010000|2020-12-31 10:03:30|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|0
1609409020000|2020-12-31 10:03:40|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4833.1|4830.3|1
1609409040000|2020-12-31 10:04:00|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|8
1609409050000|2020-12-31 10:04:10|4834.6|4831.8|4834.6|4831.8|4834.9|4832.1|4834.6|4831.8|8
1609409060000|2020-12-31 10:04:20|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|0
1609409070000|2020-12-31 10:04:30|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|1
1609409090000|2020-12-31 10:04:50|4834.6|4831.8|4834.6|4831.8|4835.1|4832.3|4834.3|4831.5|4
1609409100000|2020-12-31 10:05:00|4834.9|4832.1|4835.5|4832.7|4835.5|4832.7|4834.9|4832.1|3
1609409110000|2020-12-31 10:05:10|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|4
1609409120000|2020-12-31 10:05:20|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|1
1609409130000|2020-12-31 10:05:30|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609409140000|2020-12-31 10:05:40|4835.1|4832.3|4834.8|4832|4835.1|4832.3|4834.8|4832|6
1609409150000|2020-12-31 10:05:50|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|0
1609409160000|2020-12-31 10:06:00|4835.1|4832.3|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|3
1609409170000|2020-12-31 10:06:10|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|2
1609409180000|2020-12-31 10:06:20|||||||||5
1609409190000|2020-12-31 10:06:30|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|18
1609409210000|2020-12-31 10:06:50|4834|4831.2|4833.7|4830.9|4834|4831.2|4833.4|4830.6|9
1609409220000|2020-12-31 10:07:00|4833.1|4830.3|4831.1|4828.3|4833.1|4830.3|4831.1|4828.3|16
1609409230000|2020-12-31 10:07:10|4831.3|4828.5|4831.3|4828.5|4831.3|4828.5|4830.3|4827.5|12
1609409240000|2020-12-31 10:07:20|4831.8|4829|4831.3|4828.5|4832.3|4829.5|4831.3|4828.5|3
1609409250000|2020-12-31 10:07:30|4831.6|4828.8|4832.1|4829.3|4832.1|4829.3|4831.1|4828.3|4
1609409260000|2020-12-31 10:07:40|4831.5|4828.7|4831.3|4828.5|4831.5|4828.7|4831.3|4828.5|1
1609409270000|2020-12-31 10:07:50|4832.1|4829.3|4831.3|4828.5|4832.1|4829.3|4831.1|4828.3|4
1609409280000|2020-12-31 10:08:00|4832.1|4829.3|4831.1|4828.3|4832.1|4829.3|4830.3|4827.5|10
1609409290000|2020-12-31 10:08:10|4830.8|4828|4829.6|4826.8|4831.1|4828.3|4829.3|4826.5|21
1609409300000|2020-12-31 10:08:20|4829.3|4826.5|4829.3|4826.5|4830.1|4827.3|4829.1|4826.3|20
1609409310000|2020-12-31 10:08:30|4828.6|4825.8|4829.1|4826.3|4829.1|4826.3|4828.3|4825.5|19
1609409320000|2020-12-31 10:08:40|4828.8|4826|4828.3|4825.5|4828.8|4826|4828.3|4825.5|6
1609409330000|2020-12-31 10:08:50|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4829.1|4826.3|9
1609409340000|2020-12-31 10:09:00|4829.1|4826.3|4828.8|4826|4829.1|4826.3|4828.5|4825.7|20
1609409350000|2020-12-31 10:09:10|4829.1|4826.3|4829.1|4826.3|4829.1|4826.3|4828.8|4826|4
1609409360000|2020-12-31 10:09:20|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|4829.3|4826.5|1
1609409400000|2020-12-31 10:10:00|4829.9|4827.1|4829.3|4826.5|4830.1|4827.3|4829.3|4826.5|20
1609409410000|2020-12-31 10:10:10|4829.8|4827|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|34
1609409420000|2020-12-31 10:10:20|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|1
1609409430000|2020-12-31 10:10:30|4828.5|4825.7|4829.3|4826.5|4829.3|4826.5|4828.5|4825.7|17
1609409440000|2020-12-31 10:10:40|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4828.5|4825.7|4
1609409450000|2020-12-31 10:10:50|||||||||2
1609409460000|2020-12-31 10:11:00|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4828.5|4825.7|21
1609409470000|2020-12-31 10:11:10|||||||||5
1609409480000|2020-12-31 10:11:20|4829.5|4826.7|4829.3|4826.5|4829.8|4827|4829.3|4826.5|15
1609409490000|2020-12-31 10:11:30|||||||||1
1609409500000|2020-12-31 10:11:40|4829.5|4826.7|4829.5|4826.7|4830.1|4827.3|4829.5|4826.7|4
1609409510000|2020-12-31 10:11:50|4829.3|4826.5|4829.3|4826.5|4830.3|4827.5|4829.3|4826.5|0
1609409520000|2020-12-31 10:12:00|4829.5|4826.7|4829.3|4826.5|4829.5|4826.7|4829.3|4826.5|0
1609409530000|2020-12-31 10:12:10|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4829.1|4826.3|16
1609409540000|2020-12-31 10:12:20|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4829.1|4826.3|6
1609409550000|2020-12-31 10:12:30|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4829.1|4826.3|0
1609409570000|2020-12-31 10:12:50|4829.5|4826.7|4831.3|4828.5|4831.3|4828.5|4829.5|4826.7|23
1609409580000|2020-12-31 10:13:00|4832.1|4829.3|4832.3|4829.5|4832.5|4829.7|4831.8|4829|16
1609409590000|2020-12-31 10:13:10|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4832.1|4829.3|3
1609409600000|2020-12-31 10:13:20|||||||||3
1609409610000|2020-12-31 10:13:30|||||||||1
1609409640000|2020-12-31 10:14:00|4832.1|4829.3|4834.3|4831.5|4834.5|4831.7|4831.5|4828.7|17
1609409650000|2020-12-31 10:14:10|4834.9|4832.1|4834.1|4831.3|4835.1|4832.3|4834.1|4831.3|20
1609409660000|2020-12-31 10:14:20|4834.3|4831.5|4834.1|4831.3|4834.3|4831.5|4833.5|4830.7|17
1609409670000|2020-12-31 10:14:30|4833.9|4831.1|4834.1|4831.3|4834.1|4831.3|4833.3|4830.5|7
1609409680000|2020-12-31 10:14:40|4833.6|4830.8|4835.3|4832.5|4835.3|4832.5|4833.6|4830.8|18
1609409690000|2020-12-31 10:14:50|4836.1|4833.3|4835.6|4832.8|4836.3|4833.5|4835.3|4832.5|36
1609409700000|2020-12-31 10:15:00|4835.3|4832.5|4835.5|4832.7|4836.3|4833.5|4835.3|4832.5|4
1609409710000|2020-12-31 10:15:10|4835.3|4832.5|4837.3|4834.5|4837.3|4834.5|4835.3|4832.5|29
1609409720000|2020-12-31 10:15:20|4837.1|4834.3|4836.3|4833.5|4837.3|4834.5|4836.3|4833.5|4
1609409730000|2020-12-31 10:15:30|4836.1|4833.3|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|26
1609409740000|2020-12-31 10:15:40|4835.6|4832.8|4835.3|4832.5|4835.6|4832.8|4835.3|4832.5|1
1609409750000|2020-12-31 10:15:50|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|0
1609409760000|2020-12-31 10:16:00|4836.3|4833.5|4835.8|4833|4836.3|4833.5|4835.3|4832.5|11
1609409770000|2020-12-31 10:16:10|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|2
1609409780000|2020-12-31 10:16:20|4835.9|4833.1|4836.3|4833.5|4836.3|4833.5|4835.9|4833.1|5
1609409790000|2020-12-31 10:16:30|||||||||1
1609409800000|2020-12-31 10:16:40|||||||||1
1609409810000|2020-12-31 10:16:50|||||||||1
1609409820000|2020-12-31 10:17:00|||||||||5
1609409830000|2020-12-31 10:17:10|4835.3|4832.5|4836.3|4833.5|4836.3|4833.5|4835.3|4832.5|26
1609409850000|2020-12-31 10:17:30|||||||||7
1609409860000|2020-12-31 10:17:40|4836|4833.2|4834.3|4831.5|4836|4833.2|4834.1|4831.3|20
1609409870000|2020-12-31 10:17:50|4835.1|4832.3|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|20
1609409880000|2020-12-31 10:18:00|4834.5|4831.7|4836.3|4833.5|4836.3|4833.5|4834.5|4831.7|13
1609409890000|2020-12-31 10:18:10|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|7
1609409900000|2020-12-31 10:18:20|4835.5|4832.7|4836.3|4833.5|4836.3|4833.5|4835.5|4832.7|3
1609409910000|2020-12-31 10:18:30|4835.5|4832.7|4836.1|4833.3|4836.3|4833.5|4835.3|4832.5|8
1609409920000|2020-12-31 10:18:40|4836.5|4833.7|4836.3|4833.5|4836.5|4833.7|4836.3|4833.5|0
1609409930000|2020-12-31 10:18:50|4836|4833.2|4835.3|4832.5|4836.3|4833.5|4835.3|4832.5|28
1609409940000|2020-12-31 10:19:00|4834.7|4831.9|4834.5|4831.7|4835.3|4832.5|4834.3|4831.5|17
1609409950000|2020-12-31 10:19:10|4834.3|4831.5|4835.3|4832.5|4835.3|4832.5|4834.3|4831.5|20
1609409960000|2020-12-31 10:19:20|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|0
1609409970000|2020-12-31 10:19:30|4835.1|4832.3|4835|4832.2|4835.3|4832.5|4834.5|4831.7|7
1609409980000|2020-12-31 10:19:40|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835|4832.2|0
1609409990000|2020-12-31 10:19:50|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835|4832.2|8
1609410000000|2020-12-31 10:20:00|||||||||3
1609410010000|2020-12-31 10:20:10|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.5|4831.7|4
1609410020000|2020-12-31 10:20:20|4835.5|4832.7|4837.1|4834.3|4837.3|4834.5|4835.5|4832.7|21
1609410030000|2020-12-31 10:20:30|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|6
1609410040000|2020-12-31 10:20:40|||||||||1
1609410050000|2020-12-31 10:20:50|||||||||1
1609410060000|2020-12-31 10:21:00|4837.1|4834.3|4837.3|4834.5|4837.3|4834.5|4836.3|4833.5|14
1609410070000|2020-12-31 10:21:10|4837.1|4834.3|4836.8|4834|4837.3|4834.5|4836.5|4833.7|19
1609410080000|2020-12-31 10:21:20|4837.3|4834.5|4837.3|4834.5|4837.3|4834.5|4837.1|4834.3|5
1609410090000|2020-12-31 10:21:30|4836.5|4833.7|4836.8|4834|4837.1|4834.3|4836.5|4833.7|7
1609410100000|2020-12-31 10:21:40|4837.1|4834.3|4836.8|4834|4837.3|4834.5|4836.8|4834|0
1609410110000|2020-12-31 10:21:50|4837.3|4834.5|4835.5|4832.7|4837.3|4834.5|4835.5|4832.7|22
1609410120000|2020-12-31 10:22:00|4836.1|4833.3|4835.3|4832.5|4836.1|4833.3|4834.5|4831.7|14
1609410130000|2020-12-31 10:22:10|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|14
1609410150000|2020-12-31 10:22:30|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.3|4832.5|0
1609410160000|2020-12-31 10:22:40|4835.3|4832.5|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|1
1609410180000|2020-12-31 10:23:00|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|1
1609410190000|2020-12-31 10:23:10|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.3|4832.5|0
1609410200000|2020-12-31 10:23:20|4835.3|4832.5|4835.5|4832.7|4835.5|4832.7|4834.5|4831.7|7
1609410210000|2020-12-31 10:23:30|4835.3|4832.5|4835.3|4832.5|4835.5|4832.7|4835.3|4832.5|1
1609410220000|2020-12-31 10:23:40|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.3|4831.5|3
1609410230000|2020-12-31 10:23:50|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|2
1609410240000|2020-12-31 10:24:00|4834.5|4831.7|4835.5|4832.7|4835.5|4832.7|4834.5|4831.7|6
1609410250000|2020-12-31 10:24:10|4835.3|4832.5|4834.3|4831.5|4835.3|4832.5|4834.3|4831.5|5
1609410260000|2020-12-31 10:24:20|4833.3|4830.5|4833|4830.2|4833.3|4830.5|4832.3|4829.5|43
1609410270000|2020-12-31 10:24:30|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|4833.3|4830.5|0
1609410280000|2020-12-31 10:24:40|4833|4830.2|4833.5|4830.7|4834.3|4831.5|4833|4830.2|38
1609410290000|2020-12-31 10:24:50|4834|4831.2|4834.5|4831.7|4834.5|4831.7|4834|4831.2|6
1609410300000|2020-12-31 10:25:00|4835|4832.2|4835.5|4832.7|4835.5|4832.7|4835|4832.2|11
1609410310000|2020-12-31 10:25:10|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4834.5|4831.7|14
1609410320000|2020-12-31 10:25:20|4834.5|4831.7|4834.5|4831.7|4835.3|4832.5|4834.5|4831.7|5
1609410330000|2020-12-31 10:25:30|4834.8|4832|4835.3|4832.5|4835.3|4832.5|4834.5|4831.7|5
1609410340000|2020-12-31 10:25:40|4834.5|4831.7|4835.3|4832.5|4835.3|4832.5|4834.5|4831.7|10
1609410350000|2020-12-31 10:25:50|4835.1|4832.3|4834.5|4831.7|4835.3|4832.5|4834.5|4831.7|5
1609410360000|2020-12-31 10:26:00|4834.8|4832|4834.3|4831.5|4834.8|4832|4834.3|4831.5|16
1609410370000|2020-12-31 10:26:10|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|1
1609410380000|2020-12-31 10:26:20|4834.3|4831.5|4834.5|4831.7|4834.5|4831.7|4834.3|4831.5|0
1609410390000|2020-12-31 10:26:30|4834.3|4831.5|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|2
1609410400000|2020-12-31 10:26:40|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4833.5|4830.7|14
1609410410000|2020-12-31 10:26:50|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.3|4831.5|0
1609410420000|2020-12-31 10:27:00|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|4834.3|4831.5|0
1609410430000|2020-12-31 10:27:10|||||||||1
1609410440000|2020-12-31 10:27:20|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|0
1609410450000|2020-12-31 10:27:30|||||||||1
1609410460000|2020-12-31 10:27:40|||||||||1
1609410470000|2020-12-31 10:27:50|||||||||1
1609410480000|2020-12-31 10:28:00|4833.5|4830.7|4833.3|4830.5|4833.5|4830.7|4833.3|4830.5|7
1609410500000|2020-12-31 10:28:20|4833.1|4830.3|4832.3|4829.5|4833.1|4830.3|4832.1|4829.3|19
1609410510000|2020-12-31 10:28:30|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|11
1609410520000|2020-12-31 10:28:40|4832.3|4829.5|4832.5|4829.7|4832.5|4829.7|4832.3|4829.5|0
1609410530000|2020-12-31 10:28:50|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|4832.3|4829.5|2
1609410540000|2020-12-31 10:29:00|4832.1|4829.3|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|15
1609410560000|2020-12-31 10:29:20|4831.5|4828.7|4832.3|4829.5|4832.5|4829.7|4831.3|4828.5|26
1609410570000|2020-12-31 10:29:30|4832.5|4829.7|4833.3|4830.5|4833.3|4830.5|4832.3|4829.5|11
1609410580000|2020-12-31 10:29:40|||||||||1
1609410590000|2020-12-31 10:29:50|4833.1|4830.3|4833.3|4830.5|4833.3|4830.5|4832.8|4830|11
1609410600000|2020-12-31 10:30:00|4832.8|4830|4834.3|4831.5|4834.5|4831.7|4832.8|4830|4
1609410610000|2020-12-31 10:30:10|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|2
1609410620000|2020-12-31 10:30:20|4834.5|4831.7|4834.3|4831.5|4835.1|4832.3|4834.3|4831.5|22
1609410630000|2020-12-31 10:30:30|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4834.5|4831.7|4
1609410640000|2020-12-31 10:30:40|4834.8|4832|4833.5|4830.7|4834.8|4832|4833.5|4830.7|15
1609410650000|2020-12-31 10:30:50|4833.8|4831|4834.3|4831.5|4834.3|4831.5|4833.5|4830.7|10
1609410670000|2020-12-31 10:31:10|4834.5|4831.7|4835.3|4832.5|4835.5|4832.7|4834.3|4831.5|7
1609410680000|2020-12-31 10:31:20|4834.5|4831.7|4834.3|4831.5|4834.5|4831.7|4834.3|4831.5|12
1609410690000|2020-12-31 10:31:30|4834.1|4831.3|4834.3|4831.5|4834.3|4831.5|4834.1|4831.3|1
1609410710000|2020-12-31 10:31:50|||||||||1
1609410720000|2020-12-31 10:32:00|4834.5|4831.7|4835.3|4832.5|4835.3|4832.5|4834.5|4831.7|8
1609410730000|2020-12-31 10:32:10|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|4835.5|4832.7|8
1609410740000|2020-12-31 10:32:20|4835.3|4832.5|4834.8|4832|4835.3|4832.5|4834.5|4831.7|7
1609410750000|2020-12-31 10:32:30|4835.3|4832.5|4835.3|4832.5|4835.3|4832.5|4835|4832.2|1
1609410760000|2020-12-31 10:32:40|4835.5|4832.7|4835.3|4832.5|4835.5|4832.7|4834.8|4832|0
1609410770000|2020-12-31 10:32:50|4834.7|4831.9|4834.5|4831.7|4835.1|4832.3|4834.5|4831.7|7
1609410780000|2020-12-31 10:33:00|4835.1|4832.3|4837.3|4834.5|4837.5|4834.7|4835.1|4832.3|46
1609410790000|2020-12-31 10:33:10|4837.5|4834.7|4837.3|4834.5|4837.5|4834.7|4836.5|4833.7|4
1609410800000|2020-12-31 10:33:20|4837.1|4834.3|4836.3|4833.5|4837.1|4834.3|4836.3|4833.5|9
1609410820000|2020-12-31 10:33:40|4836.1|4833.3|4835.3|4832.5|4836.1|4833.3|4835.3|4832.5|5
1609410830000|2020-12-31 10:33:50|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609410840000|2020-12-31 10:34:00|4835.1|4832.3|4835.3|4832.5|4835.3|4832.5|4835.1|4832.3|0
1609410850000|2020-12-31 10:34:10|4833.6|4830.8|4833.3|4830.5|4833.6|4830.8|4832.5|4829.7|36
1609410860000|2020-12-31 10:34:20|4833.1|4830.3|4833|4830.2|4833.3|4830.5|4832.5|4829.7|13
1609410870000|2020-12-31 10:34:30|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|4832.5|4829.7|2
1609410880000|2020-12-31 10:34:40|4833.1|4830.3|4833.1|4830.3|4833.1|4830.3|4832.5|4829.7|13
1609410890000|2020-12-31 10:34:50|4833.5|4830.7|4834.3|4831.5|4834.3|4831.5|4833.3|4830.5|9
1609410900000|2020-12-31 10:35:00|4834|4831.2|4833.3|4830.5|4834.3|4831.5|4833.3|4830.5|14
1609410910000|2020-12-31 10:35:10|4832.5|4829.7|4832.3|4829.5|4832.8|4830|4832.1|4829.3|18
1609410920000|2020-12-31 10:35:20|4832.5|4829.7|4832.3|4829.5|4832.5|4829.7|4831.7|4828.9|12
1609410930000|2020-12-31 10:35:30|4832|4829.2|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|5
1609410960000|2020-12-31 10:36:00|4831.3|4828.5|4831.3|4828.5|4831.5|4828.7|4831.3|4828.5|3
1609410970000|2020-12-31 10:36:10|4831.5|4828.7|4832.3|4829.5|4832.3|4829.5|4831.3|4828.5|10
1609410980000|2020-12-31 10:36:20|4832|4829.2|4833.1|4830.3|4833.3|4830.5|4831.3|4828.5|24
1609410990000|2020-12-31 10:36:30|4833.3|4830.5|4832.3|4829.5|4833.5|4830.7|4832.1|4829.3|7
1609411000000|2020-12-31 10:36:40|4832.9|4830.1|4832.8|4830|4833.3|4830.5|4832.3|4829.5|15
1609411010000|2020-12-31 10:36:50|4832.5|4829.7|4832.3|4829.5|4833.1|4830.3|4832.3|4829.5|1
1609411020000|2020-12-31 10:37:00|4832.1|4829.3|4831.3|4828.5|4832.1|4829.3|4831.3|4828.5|9
1609411030000|2020-12-31 10:37:10|4831.5|4828.7|4831.8|4829|4832.3|4829.5|4831.3|4828.5|20
1609411040000|2020-12-31 10:37:20|4831.5|4828.7|4831.3|4828.5|4831.5|4828.7|4830.3|4827.5|18
1609411050000|2020-12-31 10:37:30|4831.1|4828.3|4830.5|4827.7|4831.1|4828.3|4830.3|4827.5|25
1609411060000|2020-12-31 10:37:40|4831.1|4828.3|4829.3|4826.5|4831.3|4828.5|4829.3|4826.5|24
1609411070000|2020-12-31 10:37:50|4829.8|4827|4829.3|4826.5|4829.8|4827|4829.1|4826.3|10
1609411080000|2020-12-31 10:38:00|4829.1|4826.3|4829.3|4826.5|4829.3|4826.5|4829.1|4826.3|5
1609411090000|2020-12-31 10:38:10|4829.1|4826.3|4828.3|4825.5|4829.3|4826.5|4828.1|4825.3|18
1609411100000|2020-12-31 10:38:20|4828.5|4825.7|4829.1|4826.3|4829.1|4826.3|4828.5|4825.7|19
1609411110000|2020-12-31 10:38:30|4828.3|4825.5|4828.3|4825.5|4828.3|4825.5|4828.1|4825.3|5
1609411120000|2020-12-31 10:38:40|4828.1|4825.3|4828.1|4825.3|4828.3|4825.5|4827.5|4824.7|26
1609411130000|2020-12-31 10:38:50|4827.8|4825|4827.1|4824.3|4827.8|4825|4827.1|4824.3|24
1609411140000|2020-12-31 10:39:00|4827.3|4824.5|4826.5|4823.7|4827.3|4824.5|4826.1|4823.3|12
1609411150000|2020-12-31 10:39:10|4826.3|4823.5|4826.1|4823.3|4826.3|4823.5|4826.1|4823.3|5
1609411160000|2020-12-31 10:39:20|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|10
1609411170000|2020-12-31 10:39:30|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|23
1609411180000|2020-12-31 10:39:40|4824.5|4821.7|4826.1|4823.3|4826.1|4823.3|4824.5|4821.7|33
1609411190000|2020-12-31 10:39:50|4825.5|4822.7|4824.5|4821.7|4826.1|4823.3|4824.5|4821.7|60
1609411200000|2020-12-31 10:40:00|4824.3|4821.5|4824.5|4821.7|4825.3|4822.5|4824.3|4821.5|8
1609411210000|2020-12-31 10:40:10|4825.1|4822.3|4824.3|4821.5|4825.5|4822.7|4824.3|4821.5|24
1609411220000|2020-12-31 10:40:20|4824.5|4821.7|4825.3|4822.5|4825.5|4822.7|4824.5|4821.7|9
1609411230000|2020-12-31 10:40:30|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.3|4822.5|3
1609411240000|2020-12-31 10:40:40|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.1|4822.3|5
1609411250000|2020-12-31 10:40:50|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.1|4822.3|2
1609411260000|2020-12-31 10:41:00|4823.5|4820.7|4824.5|4821.7|4824.5|4821.7|4823.3|4820.5|23
1609411270000|2020-12-31 10:41:10|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|18
1609411280000|2020-12-31 10:41:20|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|3
1609411290000|2020-12-31 10:41:30|4824.3|4821.5|4824.3|4821.5|4824.5|4821.7|4824.3|4821.5|3
1609411300000|2020-12-31 10:41:40|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.3|4821.5|5
1609411310000|2020-12-31 10:41:50|4824.3|4821.5|4825.3|4822.5|4825.5|4822.7|4824.3|4821.5|19
1609411320000|2020-12-31 10:42:00|4825.5|4822.7|4825.3|4822.5|4825.5|4822.7|4825.3|4822.5|4
1609411330000|2020-12-31 10:42:10|4825.5|4822.7|4825.5|4822.7|4826.3|4823.5|4825.3|4822.5|25
1609411340000|2020-12-31 10:42:20|4825.3|4822.5|4825.3|4822.5|4825.5|4822.7|4825.3|4822.5|0
1609411350000|2020-12-31 10:42:30|4825.9|4823.1|4826.3|4823.5|4826.3|4823.5|4825.9|4823.1|15
1609411360000|2020-12-31 10:42:40|4826|4823.2|4826.3|4823.5|4826.3|4823.5|4825.5|4822.7|8
1609411370000|2020-12-31 10:42:50|4826.5|4823.7|4826.3|4823.5|4826.8|4824|4826.3|4823.5|14
1609411380000|2020-12-31 10:43:00|4826.5|4823.7|4828.3|4825.5|4828.5|4825.7|4826.3|4823.5|43
1609411390000|2020-12-31 10:43:10|4827.7|4824.9|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|15
1609411400000|2020-12-31 10:43:20|4827.5|4824.7|4827.8|4825|4828.1|4825.3|4827.3|4824.5|11
1609411410000|2020-12-31 10:43:30|4827.3|4824.5|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|2
1609411420000|2020-12-31 10:43:40|4827.8|4825|4828.3|4825.5|4828.3|4825.5|4827.3|4824.5|16
1609411430000|2020-12-31 10:43:50|4828.1|4825.3|4827.3|4824.5|4828.1|4825.3|4827.3|4824.5|8
1609411440000|2020-12-31 10:44:00|4827.6|4824.8|4827.3|4824.5|4828.3|4825.5|4827.3|4824.5|17
1609411450000|2020-12-31 10:44:10|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|4827.1|4824.3|0
1609411460000|2020-12-31 10:44:20|4826.5|4823.7|4827.1|4824.3|4827.1|4824.3|4826.3|4823.5|20
1609411470000|2020-12-31 10:44:30|4826.6|4823.8|4826.3|4823.5|4827.1|4824.3|4826.3|4823.5|6
1609411480000|2020-12-31 10:44:40|4826.1|4823.3|4826.1|4823.3|4826.3|4823.5|4826.1|4823.3|0
1609411490000|2020-12-31 10:44:50|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|4826.3|4823.5|2
1609411500000|2020-12-31 10:45:00|4826.9|4824.1|4826.3|4823.5|4827.1|4824.3|4826.1|4823.3|29
1609411510000|2020-12-31 10:45:10|4826.1|4823.3|4825.3|4822.5|4826.1|4823.3|4825.3|4822.5|13
1609411520000|2020-12-31 10:45:20|4825.6|4822.8|4825.6|4822.8|4826.1|4823.3|4825.3|4822.5|10
1609411530000|2020-12-31 10:45:30|4825.3|4822.5|4825.3|4822.5|4826.1|4823.3|4825.1|4822.3|2
1609411540000|2020-12-31 10:45:40|4825.1|4822.3|4825.3|4822.5|4825.8|4823|4825.1|4822.3|1
1609411560000|2020-12-31 10:46:00|4826.1|4823.3|4823.8|4821|4826.1|4823.3|4823.8|4821|37
1609411570000|2020-12-31 10:46:10|4823.5|4820.7|4824.1|4821.3|4824.3|4821.5|4823.5|4820.7|15
1609411580000|2020-12-31 10:46:20|4823.5|4820.7|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|7
1609411590000|2020-12-31 10:46:30|4824.1|4821.3|4824.5|4821.7|4824.5|4821.7|4823.5|4820.7|4
1609411600000|2020-12-31 10:46:40|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|0
1609411610000|2020-12-31 10:46:50|4824.1|4821.3|4824.3|4821.5|4824.3|4821.5|4824.1|4821.3|0
1609411620000|2020-12-31 10:47:00|4824.5|4821.7|4824.3|4821.5|4824.5|4821.7|4824.1|4821.3|1
1609411630000|2020-12-31 10:47:10|4824.1|4821.3|4823.5|4820.7|4824.3|4821.5|4823.5|4820.7|9
1609411640000|2020-12-31 10:47:20|4823.3|4820.5|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|7
1609411650000|2020-12-31 10:47:30|4823.1|4820.3|4824.3|4821.5|4824.3|4821.5|4823.1|4820.3|20
1609411660000|2020-12-31 10:47:40|4824.1|4821.3|4823.3|4820.5|4824.3|4821.5|4823.3|4820.5|5
1609411670000|2020-12-31 10:47:50|4823.5|4820.7|4823.5|4820.7|4824.1|4821.3|4823.5|4820.7|21
1609411680000|2020-12-31 10:48:00|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.1|4820.3|0
1609411690000|2020-12-31 10:48:10|4823.5|4820.7|4822.5|4819.7|4823.5|4820.7|4822.5|4819.7|16
1609411700000|2020-12-31 10:48:20|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4822.5|4819.7|7
1609411710000|2020-12-31 10:48:30|4822.8|4820|4822.5|4819.7|4823.3|4820.5|4822.3|4819.5|7
1609411720000|2020-12-31 10:48:40|4823.1|4820.3|4823.3|4820.5|4823.5|4820.7|4823.1|4820.3|4
1609411730000|2020-12-31 10:48:50|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|2
1609411740000|2020-12-31 10:49:00|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|4823.5|4820.7|7
1609411750000|2020-12-31 10:49:10|4823.8|4821|4823.5|4820.7|4823.8|4821|4823.5|4820.7|9
1609411760000|2020-12-31 10:49:20|||||||||3
1609411780000|2020-12-31 10:49:40|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|7
1609411790000|2020-12-31 10:49:50|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|2
1609411800000|2020-12-31 10:50:00|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|4824.5|4821.7|0
1609411810000|2020-12-31 10:50:10|4824.3|4821.5|4824.3|4821.5|4824.3|4821.5|4823.5|4820.7|5
1609411820000|2020-12-31 10:50:20|4824.1|4821.3|4823.5|4820.7|4824.3|4821.5|4823.5|4820.7|13
1609411830000|2020-12-31 10:50:30|4823.8|4821|4823.5|4820.7|4824.1|4821.3|4823.5|4820.7|4
1609411840000|2020-12-31 10:50:40|||||||||3
1609411850000|2020-12-31 10:50:50|4824.1|4821.3|4824.1|4821.3|4824.1|4821.3|4823.5|4820.7|8
1609411860000|2020-12-31 10:51:00|4823.5|4820.7|4824.1|4821.3|4824.1|4821.3|4823.5|4820.7|6
1609411870000|2020-12-31 10:51:10|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|4
1609411880000|2020-12-31 10:51:20|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|13
1609411890000|2020-12-31 10:51:30|4823.3|4820.5|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|5
1609411900000|2020-12-31 10:51:40|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|0
1609411910000|2020-12-31 10:51:50|4823.5|4820.7|4823.1|4820.3|4823.5|4820.7|4823.1|4820.3|1
1609411920000|2020-12-31 10:52:00|4822.5|4819.7|4822.3|4819.5|4822.5|4819.7|4822.1|4819.3|9
1609411930000|2020-12-31 10:52:10|4822.1|4819.3|4822.3|4819.5|4823.1|4820.3|4822.1|4819.3|37
1609411940000|2020-12-31 10:52:20|4822.1|4819.3|4822.1|4819.3|4822.3|4819.5|4822.1|4819.3|17
1609411950000|2020-12-31 10:52:30|||||||||3
1609411960000|2020-12-31 10:52:40|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|2
1609411970000|2020-12-31 10:52:50|4822.1|4819.3|4823.3|4820.5|4823.3|4820.5|4822.1|4819.3|16
1609411980000|2020-12-31 10:53:00|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.1|4820.3|3
1609411990000|2020-12-31 10:53:10|4823.5|4820.7|4823.3|4820.5|4823.5|4820.7|4823.3|4820.5|1
1609412000000|2020-12-31 10:53:20|4823.1|4820.3|4823.3|4820.5|4823.3|4820.5|4823.1|4820.3|3
1609412010000|2020-12-31 10:53:30|4823.5|4820.7|4823.3|4820.5|4824.1|4821.3|4823.1|4820.3|20
1609412020000|2020-12-31 10:53:40|4823.5|4820.7|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|15
1609412030000|2020-12-31 10:53:50|4823.1|4820.3|4822.3|4819.5|4823.1|4820.3|4822.3|4819.5|32
1609412040000|2020-12-31 10:54:00|4822.1|4819.3|4823.1|4820.3|4823.3|4820.5|4822.1|4819.3|23
1609412050000|2020-12-31 10:54:10|4823.3|4820.5|4823.1|4820.3|4823.3|4820.5|4823.1|4820.3|5
1609412060000|2020-12-31 10:54:20|4822.5|4819.7|4823.1|4820.3|4823.1|4820.3|4822.5|4819.7|19
1609412070000|2020-12-31 10:54:30|4823.3|4820.5|4823.3|4820.5|4824.1|4821.3|4823.3|4820.5|41
1609412080000|2020-12-31 10:54:40|||||||||1
1609412090000|2020-12-31 10:54:50|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4822.3|4819.5|28
1609412100000|2020-12-31 10:55:00|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.1|4819.3|4
1609412110000|2020-12-31 10:55:10|4822.1|4819.3|4823.3|4820.5|4823.3|4820.5|4822.1|4819.3|30
1609412120000|2020-12-31 10:55:20|4823.1|4820.3|4823.1|4820.3|4823.1|4820.3|4822.8|4820|9
1609412130000|2020-12-31 10:55:30|4822.8|4820|4823.1|4820.3|4823.1|4820.3|4822.8|4820|3
1609412140000|2020-12-31 10:55:40|4822.5|4819.7|4823.1|4820.3|4823.1|4820.3|4822.5|4819.7|21
1609412150000|2020-12-31 10:55:50|||||||||5
1609412160000|2020-12-31 10:56:00|4822.5|4819.7|4822.1|4819.3|4822.5|4819.7|4822.1|4819.3|5
1609412170000|2020-12-31 10:56:10|4822.3|4819.5|4822.3|4819.5|4822.3|4819.5|4822.1|4819.3|2
1609412180000|2020-12-31 10:56:20|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|4822.1|4819.3|0
1609412190000|2020-12-31 10:56:30|4821.5|4818.7|4822.1|4819.3|4822.1|4819.3|4821.5|4818.7|26
1609412200000|2020-12-31 10:56:40|||||||||6
1609412210000|2020-12-31 10:56:50|||||||||1
1609412220000|2020-12-31 10:57:00|4821.5|4818.7|4821.3|4818.5|4822.1|4819.3|4821.3|4818.5|23
1609412230000|2020-12-31 10:57:10|4821.9|4819.1|4821.3|4818.5|4822.1|4819.3|4821.1|4818.3|34
1609412240000|2020-12-31 10:57:20|4821.1|4818.3|4821.3|4818.5|4822.1|4819.3|4821.1|4818.3|15
1609412250000|2020-12-31 10:57:30|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|4821.1|4818.3|8
1609412260000|2020-12-31 10:57:40|||||||||3
1609412270000|2020-12-31 10:57:50|4820.5|4817.7|4818.1|4815.3|4820.5|4817.7|4818.1|4815.3|112
1609412280000|2020-12-31 10:58:00|4817.8|4815|4816.3|4813.5|4817.8|4815|4816.1|4813.3|81
1609412290000|2020-12-31 10:58:10|4816.1|4813.3|4817.3|4814.5|4818.1|4815.3|4816.1|4813.3|78
1609412300000|2020-12-31 10:58:20|4817.5|4814.7|4818.1|4815.3|4818.1|4815.3|4817.3|4814.5|32
1609412310000|2020-12-31 10:58:30|4817.5|4814.7|4818.1|4815.3|4818.3|4815.5|4817.5|4814.7|14
1609412320000|2020-12-31 10:58:40|4818.3|4815.5|4819.5|4816.7|4820.1|4817.3|4818.3|4815.5|29
1609412330000|2020-12-31 10:58:50|4819.3|4816.5|4818.8|4816|4819.3|4816.5|4818.5|4815.7|11
1609412340000|2020-12-31 10:59:00|4819.1|4816.3|4819.1|4816.3|4819.3|4816.5|4818.5|4815.7|3
1609412350000|2020-12-31 10:59:10|4818.5|4815.7|4818.3|4815.5|4819.1|4816.3|4818.3|4815.5|18
1609412360000|2020-12-31 10:59:20|4818.5|4815.7|4818.8|4816|4819.1|4816.3|4818.5|4815.7|9
1609412370000|2020-12-31 10:59:30|4819.1|4816.3|4818.5|4815.7|4819.1|4816.3|4818.5|4815.7|13
1609412380000|2020-12-31 10:59:40|4819.1|4816.3|4819.5|4816.7|4820.1|4817.3|4819.1|4816.3|29
1609412390000|2020-12-31 10:59:50|4820.1|4817.3|4820.3|4817.5|4821.1|4818.3|4820.1|4817.3|22
1609412400000|2020-12-31 11:00:00|4820.1|4817.3|4820.3|4817.5|4820.3|4817.5|4820.1|4817.3|6
1609412410000|2020-12-31 11:00:10|4820.1|4817.3|4820.3|4817.5|4820.3|4817.5|4820.1|4817.3|0
1609412420000|2020-12-31 11:00:20|4820.1|4817.3|4819.3|4816.5|4820.3|4817.5|4819.3|4816.5|20
1609412430000|2020-12-31 11:00:30|4819.1|4816.3|4819.3|4816.5|4819.3|4816.5|4818.3|4815.5|21
1609412440000|2020-12-31 11:00:40|4819.1|4816.3|4819.5|4816.7|4819.5|4816.7|4818.8|4816|10
1609412450000|2020-12-31 11:00:50|4819.3|4816.5|4819.3|4816.5|4819.3|4816.5|4819.1|4816.3|0
1609412460000|2020-12-31 11:01:00|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|4819.5|4816.7|1
1609412470000|2020-12-31 11:01:10|4819.8|4817|4820.3|4817.5|4820.3|4817.5|4819.3|4816.5|13
1609412480000|2020-12-31 11:01:20|4820.1|4817.3|4820.3|4817.5|4820.3|4817.5|4820.1|4817.3|2
1609412490000|2020-12-31 11:01:30|4820.1|4817.3|4820.3|4817.5|4820.5|4817.7|4820.1|4817.3|0
1609412500000|2020-12-31 11:01:40|4820.5|4817.7|4819.5|4816.7|4821.3|4818.5|4819.3|4816.5|32
1609412510000|2020-12-31 11:01:50|4818.4|4815.6|4818.3|4815.5|4818.5|4815.7|4817.3|4814.5|52
1609412520000|2020-12-31 11:02:00|4818.1|4815.3|4818.1|4815.3|4818.1|4815.3|4818.1|4815.3|10
1609412530000|2020-12-31 11:02:10|4817.5|4814.7|4817.1|4814.3|4817.5|4814.7|4816.3|4813.5|40
1609412540000|2020-12-31 11:02:20|||||||||12
1609412550000|2020-12-31 11:02:30|4817.9|4815.1|4817.3|4814.5|4818.3|4815.5|4817.1|4814.3|30
1609412560000|2020-12-31 11:02:40|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|4817.1|4814.3|9
1609412570000|2020-12-31 11:02:50|4816.8|4814|4816.3|4813.5|4817.1|4814.3|4816.3|4813.5|24
1609412580000|2020-12-31 11:03:00|4816.5|4813.7|4816.8|4814|4816.8|4814|4816.3|4813.5|5
1609412590000|2020-12-31 11:03:10|4817.1|4814.3|4817.3|4814.5|4817.5|4814.7|4817.1|4814.3|34
1609412600000|2020-12-31 11:03:20|4817.1|4814.3|4817.5|4814.7|4817.5|4814.7|4817.1|4814.3|7
1609412610000|2020-12-31 11:03:30|4817.8|4815|4817.5|4814.7|4818.3|4815.5|4817.5|4814.7|18
1609412620000|2020-12-31 11:03:40|4817.3|4814.5|4818.5|4815.7|4818.5|4815.7|4817.3|4814.5|10
1609412630000|2020-12-31 11:03:50|4819.1|4816.3|4818.5|4815.7|4819.1|4816.3|4818.5|4815.7|15
1609412640000|2020-12-31 11:04:00|4819.1|4816.3|4819.3|4816.5|4819.3|4816.5|4819.1|4816.3|3
1609412650000|2020-12-31 11:04:10|4819.1|4816.3|4819.3|4816.5|4819.3|4816.5|4819.1|4816.3|3
1609412660000|2020-12-31 11:04:20|||||||||3
1609412670000|2020-12-31 11:04:30|4817.5|4814.7|4818.3|4815.5|4818.3|4815.5|4817.3|4814.5|14
1609412680000|2020-12-31 11:04:40|4817.7|4814.9|4818.3|4815.5|4818.3|4815.5|4817.3|4814.5|23
1609412690000|2020-12-31 11:04:50|4817.7|4814.9|4817.3|4814.5|4818.3|4815.5|4817.3|4814.5|21
1609412700000|2020-12-31 11:05:00|4817.1|4814.3|4817.3|4814.5|4817.3|4814.5|4816.1|4813.3|82
1609412710000|2020-12-31 11:05:10|4817.5|4814.7|4817.3|4814.5|4818.3|4815.5|4816.8|4814|17
1609412720000|2020-12-31 11:05:20|4817|4814.2|4817.5|4814.7|4817.5|4814.7|4817|4814.2|7
1609412730000|2020-12-31 11:05:30|4817.3|4814.5|4817.3|4814.5|4817.3|4814.5|4817|4814.2|7
1609412740000|2020-12-31 11:05:40|4817.5|4814.7|4817.3|4814.5|4817.5|4814.7|4817.3|4814.5|3
1609412750000|2020-12-31 11:05:50|4816.7|4813.9|4816.5|4813.7|4816.7|4813.9|4816.3|4813.5|18
1609412760000|2020-12-31 11:06:00|4816.3|4813.5|4816.5|4813.7|4816.5|4813.7|4816.3|4813.5|0
1609412770000|2020-12-31 11:06:10|4816.3|4813.5|4816.5|4813.7|4816.5|4813.7|4816.3|4813.5|2
1609412780000|2020-12-31 11:06:20|4816.3|4813.5|4816.5|4813.7|4816.5|4813.7|4816.3|4813.5|1
1609412790000|2020-12-31 11:06:30|4816.3|4813.5|4817.3|4814.5|4817.3|4814.5|4816.1|4813.3|24
1609412800000|2020-12-31 11:06:40|4816.8|4814|4816.3|4813.5|4816.8|4814|4816.3|4813.5|1
1609412810000|2020-12-31 11:06:50|4816.5|4813.7|4817.1|4814.3|4817.1|4814.3|4816.5|4813.7|5
1609412820000|2020-12-31 11:07:00|4817.3|4814.5|4817.1|4814.3|4817.3|4814.5|4816.5|4813.7|6
1609412830000|2020-12-31 11:07:10|4817.3|4814.5|4816.3|4813.5|4817.3|4814.5|4815.8|4813|40
1609412840000|2020-12-31 11:07:20|4816.1|4813.3|4815.3|4812.5|4816.5|4813.7|4815.1|4812.3|25
1609412850000|2020-12-31 11:07:30|4815.1|4812.3|4811.3|4808.5|4815.1|4812.3|4811.1|4808.3|102
1609412860000|2020-12-31 11:07:40|4811|4808.2|4810.3|4807.5|4811|4808.2|4809.3|4806.5|95
1609412870000|2020-12-31 11:07:50|4810|4807.2|4809.5|4806.7|4810.3|4807.5|4809.5|4806.7|29
1609412880000|2020-12-31 11:08:00|4810.1|4807.3|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|41
1609412890000|2020-12-31 11:08:10|4810.3|4807.5|4809.3|4806.5|4810.5|4807.7|4809|4806.2|50
1609412900000|2020-12-31 11:08:20|4808.5|4805.7|4809.5|4806.7|4809.5|4806.7|4808.5|4805.7|37
1609412910000|2020-12-31 11:08:30|4810.3|4807.5|4809.5|4806.7|4810.3|4807.5|4809.5|4806.7|45
1609412920000|2020-12-31 11:08:40|||||||||13
1609412930000|2020-12-31 11:08:50|4808.5|4805.7|4809.5|4806.7|4809.5|4806.7|4808.5|4805.7|28
1609412940000|2020-12-31 11:09:00|4810.1|4807.3|4809.5|4806.7|4810.1|4807.3|4809.3|4806.5|42
1609412950000|2020-12-31 11:09:10|4809.8|4807|4809.5|4806.7|4810.3|4807.5|4809.3|4806.5|14
1609412960000|2020-12-31 11:09:20|4809.3|4806.5|4809.3|4806.5|4809.5|4806.7|4809.3|4806.5|7
1609412970000|2020-12-31 11:09:30|4808.5|4805.7|4808.5|4805.7|4809.5|4806.7|4808.5|4805.7|19
1609412980000|2020-12-31 11:09:40|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|33
1609412990000|2020-12-31 11:09:50|4808.3|4805.5|4808.3|4805.5|4808.5|4805.7|4808.3|4805.5|6
1609413000000|2020-12-31 11:10:00|4808.5|4805.7|4808.5|4805.7|4808.5|4805.7|4808.5|4805.7|12
1609413010000|2020-12-31 11:10:10|4809.1|4806.3|4808.3|4805.5|4809.1|4806.3|4808.3|4805.5|11
1609413020000|2020-12-31 11:10:20|4807.7|4804.9|4807.3|4804.5|4807.7|4804.9|4807.3|4804.5|81
1609413030000|2020-12-31 11:10:30|4807.1|4804.3|4807.5|4804.7|4807.5|4804.7|4807|4804.2|20
1609413040000|2020-12-31 11:10:40|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|31
1609413050000|2020-12-31 11:10:50|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|3
1609413060000|2020-12-31 11:11:00|4808.3|4805.5|4808.5|4805.7|4809.1|4806.3|4808.3|4805.5|21
1609413070000|2020-12-31 11:11:10|4807.5|4804.7|4807.5|4804.7|4807.5|4804.7|4807.3|4804.5|15
1609413080000|2020-12-31 11:11:20|4808.1|4805.3|4807.5|4804.7|4808.5|4805.7|4807.5|4804.7|20
1609413090000|2020-12-31 11:11:30|4808.1|4805.3|4808.5|4805.7|4808.5|4805.7|4808.1|4805.3|15
1609413100000|2020-12-31 11:11:40|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4807.5|4804.7|20
1609413110000|2020-12-31 11:11:50|4809.1|4806.3|4809.5|4806.7|4809.5|4806.7|4809.1|4806.3|17
1609413120000|2020-12-31 11:12:00|||||||||9
1609413130000|2020-12-31 11:12:10|4808.5|4805.7|4808.5|4805.7|4809.3|4806.5|4808.3|4805.5|64
1609413140000|2020-12-31 11:12:20|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|4
1609413150000|2020-12-31 11:12:30|||||||||2
1609413160000|2020-12-31 11:12:40|4808.3|4805.5|4807.3|4804.5|4808.3|4805.5|4807.3|4804.5|5
1609413170000|2020-12-31 11:12:50|4807.1|4804.3|4807.3|4804.5|4807.3|4804.5|4807.1|4804.3|32
1609413180000|2020-12-31 11:13:00|4807.5|4804.7|4807.5|4804.7|4807.5|4804.7|4807.5|4804.7|23
1609413190000|2020-12-31 11:13:10|4807.3|4804.5|4807.3|4804.5|4807.5|4804.7|4807.3|4804.5|4
1609413200000|2020-12-31 11:13:20|4807.5|4804.7|4808.3|4805.5|4808.3|4805.5|4807.5|4804.7|24
1609413210000|2020-12-31 11:13:30|4808.5|4805.7|4808.5|4805.7|4809.3|4806.5|4808.3|4805.5|44
1609413220000|2020-12-31 11:13:40|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|0
1609413230000|2020-12-31 11:13:50|4808.7|4805.9|4809|4806.2|4809.3|4806.5|4808.5|4805.7|20
1609413240000|2020-12-31 11:14:00|4808.5|4805.7|4808.3|4805.5|4808.5|4805.7|4808.3|4805.5|23
1609413250000|2020-12-31 11:14:10|4808.5|4805.7|4809|4806.2|4809.3|4806.5|4808.5|4805.7|21
1609413260000|2020-12-31 11:14:20|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4808.8|4806|12
1609413270000|2020-12-31 11:14:30|4809.5|4806.7|4809.3|4806.5|4809.5|4806.7|4809.3|4806.5|3
1609413280000|2020-12-31 11:14:40|4809.5|4806.7|4809.3|4806.5|4809.5|4806.7|4808.5|4805.7|14
1609413290000|2020-12-31 11:14:50|4809.5|4806.7|4809.5|4806.7|4810.3|4807.5|4809.3|4806.5|18
1609413300000|2020-12-31 11:15:00|4809.3|4806.5|4810.3|4807.5|4810.3|4807.5|4809.3|4806.5|33
1609413310000|2020-12-31 11:15:10|4810.1|4807.3|4810.1|4807.3|4810.3|4807.5|4808.1|4805.3|65
1609413320000|2020-12-31 11:15:20|4809.8|4807|4810.3|4807.5|4810.3|4807.5|4809.8|4807|5
1609413330000|2020-12-31 11:15:30|4812.1|4809.3|4812.5|4809.7|4812.5|4809.7|4811.5|4808.7|84
1609413340000|2020-12-31 11:15:40|4812.7|4809.9|4813.3|4810.5|4813.5|4810.7|4812.5|4809.7|21
1609413350000|2020-12-31 11:15:50|4813.1|4810.3|4813.3|4810.5|4813.3|4810.5|4812.5|4809.7|11
1609413360000|2020-12-31 11:16:00|4813.1|4810.3|4813.3|4810.5|4813.3|4810.5|4813.1|4810.3|4
1609413370000|2020-12-31 11:16:10|4813.1|4810.3|4813.3|4810.5|4813.3|4810.5|4813.1|4810.3|9
1609413380000|2020-12-31 11:16:20|4813.1|4810.3|4813.3|4810.5|4813.5|4810.7|4813.1|4810.3|7
1609413390000|2020-12-31 11:16:30|4813.1|4810.3|4813.3|4810.5|4813.3|4810.5|4812.3|4809.5|8
1609413400000|2020-12-31 11:16:40|4813.1|4810.3|4813.5|4810.7|4814.3|4811.5|4813.1|4810.3|19
1609413410000|2020-12-31 11:16:50|4813.3|4810.5|4813.3|4810.5|4813.3|4810.5|4813.3|4810.5|2
1609413420000|2020-12-31 11:17:00|||||||||2
1609413430000|2020-12-31 11:17:10|||||||||4
1609413440000|2020-12-31 11:17:20|4813.1|4810.3|4812.3|4809.5|4813.3|4810.5|4812.3|4809.5|23
1609413450000|2020-12-31 11:17:30|4812.1|4809.3|4812.3|4809.5|4812.3|4809.5|4812.1|4809.3|4
1609413460000|2020-12-31 11:17:40|4812.1|4809.3|4812.3|4809.5|4812.3|4809.5|4812.1|4809.3|2
1609413470000|2020-12-31 11:17:50|4813.1|4810.3|4813.3|4810.5|4814.1|4811.3|4813.1|4810.3|18
1609413480000|2020-12-31 11:18:00|4813.5|4810.7|4813.3|4810.5|4813.8|4811|4813.1|4810.3|13
1609413490000|2020-12-31 11:18:10|4813.1|4810.3|4812.3|4809.5|4813.1|4810.3|4812.3|4809.5|11
1609413500000|2020-12-31 11:18:20|4814.1|4811.3|4813.3|4810.5|4814.1|4811.3|4813.3|4810.5|53
1609413510000|2020-12-31 11:18:30|4813.5|4810.7|4813.3|4810.5|4813.5|4810.7|4813.3|4810.5|7
1609413520000|2020-12-31 11:18:40|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|4813.5|4810.7|4
1609413530000|2020-12-31 11:18:50|4813.3|4810.5|4813.1|4810.3|4813.3|4810.5|4813.1|4810.3|27
1609413540000|2020-12-31 11:19:00|4813.3|4810.5|4813.3|4810.5|4813.3|4810.5|4813.3|4810.5|2
1609413550000|2020-12-31 11:19:10|4813.1|4810.3|4812.5|4809.7|4813.3|4810.5|4812.5|4809.7|18
1609413560000|2020-12-31 11:19:20|4812.3|4809.5|4811.3|4808.5|4812.5|4809.7|4810.5|4807.7|51
1609413570000|2020-12-31 11:19:30|4811.1|4808.3|4811.1|4808.3|4811.3|4808.5|4810.8|4808|18
1609413580000|2020-12-31 11:19:40|4810.8|4808|4811.1|4808.3|4811.3|4808.5|4810.8|4808|3
1609413590000|2020-12-31 11:19:50|4811.5|4808.7|4811.3|4808.5|4811.5|4808.7|4811.3|4808.5|2
1609413600000|2020-12-31 11:20:00|4811.1|4808.3|4811.1|4808.3|4811.3|4808.5|4811.1|4808.3|11
1609413610000|2020-12-31 11:20:10|4810.5|4807.7|4811.3|4808.5|4811.3|4808.5|4810.5|4807.7|8
1609413620000|2020-12-31 11:20:20|4811.1|4808.3|4811.3|4808.5|4811.5|4808.7|4811.1|4808.3|1
1609413630000|2020-12-31 11:20:30|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4811.3|4808.5|4
1609413640000|2020-12-31 11:20:40|4811.3|4808.5|4812.3|4809.5|4812.5|4809.7|4811.3|4808.5|4
1609413650000|2020-12-31 11:20:50|||||||||1
1609413660000|2020-12-31 11:21:00|4812.1|4809.3|4811.8|4809|4812.1|4809.3|4811.3|4808.5|14
1609413670000|2020-12-31 11:21:10|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4811.3|4808.5|5
1609413680000|2020-12-31 11:21:20|4812.3|4809.5|4812.3|4809.5|4812.5|4809.7|4811.5|4808.7|4
1609413690000|2020-12-31 11:21:30|||||||||2
1609413700000|2020-12-31 11:21:40|4812.5|4809.7|4812.3|4809.5|4812.5|4809.7|4812.3|4809.5|8
1609413710000|2020-12-31 11:21:50|4812.5|4809.7|4813.3|4810.5|4813.3|4810.5|4812.5|4809.7|10
1609413720000|2020-12-31 11:22:00|4813.1|4810.3|4812.5|4809.7|4813.1|4810.3|4812.3|4809.5|7
1609413730000|2020-12-31 11:22:10|4812.3|4809.5|4814.5|4811.7|4814.5|4811.7|4812.3|4809.5|43
1609413740000|2020-12-31 11:22:20|4813.5|4810.7|4813|4810.2|4813.5|4810.7|4812.5|4809.7|57
1609413750000|2020-12-31 11:22:30|4813.3|4810.5|4813|4810.2|4813.3|4810.5|4812.5|4809.7|8
1609413760000|2020-12-31 11:22:40|4813.3|4810.5|4813.3|4810.5|4813.5|4810.7|4813.3|4810.5|5
1609413770000|2020-12-31 11:22:50|4813.1|4810.3|4813.5|4810.7|4813.5|4810.7|4813.1|4810.3|5
1609413780000|2020-12-31 11:23:00|4813.3|4810.5|4813.5|4810.7|4814.3|4811.5|4813.3|4810.5|12
1609413790000|2020-12-31 11:23:10|4814.1|4811.3|4814.3|4811.5|4814.5|4811.7|4814.1|4811.3|5
1609413800000|2020-12-31 11:23:20|4814.5|4811.7|4814.3|4811.5|4814.5|4811.7|4814.3|4811.5|2
1609413810000|2020-12-31 11:23:30|4814.5|4811.7|4814.3|4811.5|4815.1|4812.3|4814.3|4811.5|22
1609413820000|2020-12-31 11:23:40|4814.5|4811.7|4814.3|4811.5|4814.5|4811.7|4814.3|4811.5|5
1609413830000|2020-12-31 11:23:50|4814.5|4811.7|4813.5|4810.7|4814.5|4811.7|4813.5|4810.7|16
1609413840000|2020-12-31 11:24:00|4813.3|4810.5|4813.3|4810.5|4813.5|4810.7|4813.3|4810.5|4
1609413850000|2020-12-31 11:24:10|||||||||3
1609413860000|2020-12-31 11:24:20|4813.1|4810.3|4812.3|4809.5|4813.3|4810.5|4812.3|4809.5|22
1609413870000|2020-12-31 11:24:30|4812.5|4809.7|4812.3|4809.5|4812.5|4809.7|4812.3|4809.5|2
1609413880000|2020-12-31 11:24:40|4812.5|4809.7|4812.3|4809.5|4812.5|4809.7|4812.3|4809.5|2
1609413890000|2020-12-31 11:24:50|4812.5|4809.7|4808.5|4805.7|4812.5|4809.7|4808.5|4805.7|66
1609413900000|2020-12-31 11:25:00|4808.3|4805.5|4808.3|4805.5|4808.5|4805.7|4808.3|4805.5|21
1609413910000|2020-12-31 11:25:10|4807.7|4804.9|4808.5|4805.7|4808.5|4805.7|4807.5|4804.7|10
1609413920000|2020-12-31 11:25:20|4809.5|4806.7|4809.5|4806.7|4810.5|4807.7|4809.3|4806.5|54
1609413930000|2020-12-31 11:25:30|4809.3|4806.5|4809.5|4806.7|4809.5|4806.7|4809.3|4806.5|1
1609413940000|2020-12-31 11:25:40|4809.3|4806.5|4809.3|4806.5|4809.5|4806.7|4809.3|4806.5|4
1609413950000|2020-12-31 11:25:50|4810.1|4807.3|4810.5|4807.7|4810.5|4807.7|4809.5|4806.7|21
1609413960000|2020-12-31 11:26:00|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4809.5|4806.7|11
1609413970000|2020-12-31 11:26:10|4809.7|4806.9|4810.3|4807.5|4810.5|4807.7|4809.5|4806.7|4
1609413980000|2020-12-31 11:26:20|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4810.3|4807.5|0
1609413990000|2020-12-31 11:26:30|4810.3|4807.5|4809.3|4806.5|4810.3|4807.5|4809|4806.2|20
1609414000000|2020-12-31 11:26:40|||||||||3
1609414010000|2020-12-31 11:26:50|4809.5|4806.7|4808.3|4805.5|4809.5|4806.7|4808.3|4805.5|14
1609414020000|2020-12-31 11:27:00|4808.5|4805.7|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|1
1609414030000|2020-12-31 11:27:10|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|1
1609414040000|2020-12-31 11:27:20|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|4808.3|4805.5|1
1609414050000|2020-12-31 11:27:30|4808.5|4805.7|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|0
1609414060000|2020-12-31 11:27:40|4808.3|4805.5|4808.3|4805.5|4808.5|4805.7|4807.5|4804.7|27
1609414070000|2020-12-31 11:27:50|4808.5|4805.7|4808.5|4805.7|4808.5|4805.7|4808.5|4805.7|6
1609414080000|2020-12-31 11:28:00|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|4
1609414100000|2020-12-31 11:28:20|4808.3|4805.5|4808.5|4805.7|4808.5|4805.7|4808.3|4805.5|3
1609414110000|2020-12-31 11:28:30|4808.3|4805.5|4810.1|4807.3|4810.3|4807.5|4808.3|4805.5|31
1609414120000|2020-12-31 11:28:40|4810.5|4807.7|4809.5|4806.7|4810.5|4807.7|4809.5|4806.7|5
1609414130000|2020-12-31 11:28:50|4810|4807.2|4809.3|4806.5|4810|4807.2|4809.3|4806.5|5
1609414140000|2020-12-31 11:29:00|||||||||1
1609414150000|2020-12-31 11:29:10|4809.5|4806.7|4809.5|4806.7|4810.3|4807.5|4809.5|4806.7|28
1609414160000|2020-12-31 11:29:20|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|4809.3|4806.5|1
1609414170000|2020-12-31 11:29:30|4810.1|4807.3|4809.3|4806.5|4810.5|4807.7|4809.3|4806.5|16
1609414190000|2020-12-31 11:29:50|4809.5|4806.7|4808.5|4805.7|4809.5|4806.7|4808.5|4805.7|23
1609414200000|2020-12-31 11:30:00|4809.9|4805.9|4810.3|4807.5|4810.3|4807.5|4809.3|4805.9|45
1609414210000|2020-12-31 11:30:10|||||||||6
1609414220000|2020-12-31 11:30:20|4810.5|4807.7|4810.5|4807.7|4811.1|4808.3|4810.3|4807.5|39
1609414230000|2020-12-31 11:30:30|4811.1|4808.3|4809.5|4806.7|4811.1|4808.3|4809.5|4806.7|42
1609414240000|2020-12-31 11:30:40|4809.3|4806.5|4809.3|4806.5|4809.5|4806.7|4808.5|4805.7|25
1609414250000|2020-12-31 11:30:50|4809.5|4806.7|4810.3|4807.5|4810.3|4807.5|4809.5|4806.7|20
1609414260000|2020-12-31 11:31:00|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|3
1609414270000|2020-12-31 11:31:10|4810.3|4807.5|4810.3|4807.5|4810.5|4807.7|4810.3|4807.5|2
1609414280000|2020-12-31 11:31:20|4810.5|4807.7|4810.3|4807.5|4810.5|4807.7|4809.5|4806.7|16
1609414290000|2020-12-31 11:31:30|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|3
1609414300000|2020-12-31 11:31:40|4810.8|4808|4810.5|4807.7|4811.1|4808.3|4810.5|4807.7|11
1609414310000|2020-12-31 11:31:50|4810.8|4808|4810.3|4807.5|4810.8|4808|4810.3|4807.5|1
1609414320000|2020-12-31 11:32:00|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|2
1609414330000|2020-12-31 11:32:10|4810.8|4808|4810.5|4807.7|4810.8|4808|4810.3|4807.5|7
1609414340000|2020-12-31 11:32:20|4810.3|4807.5|4809.5|4806.7|4810.3|4807.5|4809.5|4806.7|25
1609414350000|2020-12-31 11:32:30|||||||||1
1609414360000|2020-12-31 11:32:40|4809.3|4806.5|4809.5|4806.7|4810.3|4807.5|4809.3|4806.5|30
1609414370000|2020-12-31 11:32:50|4809.3|4806.5|4809.3|4806.5|4809.5|4806.7|4809.3|4806.5|2
1609414380000|2020-12-31 11:33:00|4809.5|4806.7|4809.5|4806.7|4809.5|4806.7|4809.5|4806.7|0
1609414390000|2020-12-31 11:33:10|4809.3|4806.5|4809.5|4806.7|4809.5|4806.7|4809.3|4806.5|7
1609414400000|2020-12-31 11:33:20|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4809.5|4806.7|15
1609414410000|2020-12-31 11:33:30|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|4810.5|4807.7|3
1609414420000|2020-12-31 11:33:40|4810.8|4808|4809.3|4806.5|4811.5|4808.7|4809.3|4806.5|46
1609414430000|2020-12-31 11:33:50|4808.5|4805.7|4809.1|4806.3|4809.1|4806.3|4808.5|4805.7|21
1609414440000|2020-12-31 11:34:00|4808.3|4805.5|4809.1|4806.3|4809.1|4806.3|4808.3|4805.5|39
1609414450000|2020-12-31 11:34:10|4809.3|4806.5|4808.1|4805.3|4809.3|4806.5|4807.8|4805|50
1609414460000|2020-12-31 11:34:20|4808.3|4805.5|4809.3|4806.5|4809.3|4806.5|4808.3|4805.5|13
1609414470000|2020-12-31 11:34:30|4809.1|4806.3|4808.3|4805.5|4809.1|4806.3|4808.1|4805.3|5
1609414480000|2020-12-31 11:34:40|4809.1|4806.3|4809.1|4806.3|4809.1|4806.3|4808.8|4806|11
1609414490000|2020-12-31 11:34:50|4808.8|4806|4809.1|4806.3|4809.1|4806.3|4808.5|4805.7|2
1609414500000|2020-12-31 11:35:00|4808.8|4806|4808.5|4805.7|4808.8|4806|4808.5|4805.7|1
1609414510000|2020-12-31 11:35:10|4808.3|4805.5|4808.3|4805.5|4808.5|4805.7|4808.1|4805.3|22
1609414520000|2020-12-31 11:35:20|4808.5|4805.7|4809.3|4806.5|4809.3|4806.5|4808.5|4805.7|3
1609414530000|2020-12-31 11:35:30|4809.5|4806.7|4809.3|4806.5|4809.5|4806.7|4809.3|4806.5|2
1609414540000|2020-12-31 11:35:40|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|4810.3|4807.5|41
1609414550000|2020-12-31 11:35:50|4810.5|4807.7|4811.3|4808.5|4811.5|4808.7|4810.5|4807.7|40
1609414560000|2020-12-31 11:36:00|4810.8|4808|4811.3|4808.5|4811.3|4808.5|4810.3|4807.5|39
1609414570000|2020-12-31 11:36:10|4811.1|4808.3|4811.3|4808.5|4811.5|4808.7|4811.1|4808.3|1
1609414580000|2020-12-31 11:36:20|||||||||3
1609414590000|2020-12-31 11:36:30|4811.1|4808.3|4811.3|4808.5|4811.5|4808.7|4811.1|4808.3|1
1609414600000|2020-12-31 11:36:40|4811.9|4809.1|4812.1|4809.3|4812.1|4809.3|4811.3|4808.5|31
1609414610000|2020-12-31 11:36:50|4812.3|4809.5|4812.1|4809.3|4812.3|4809.5|4812.1|4809.3|2
1609414620000|2020-12-31 11:37:00|4812.3|4809.5|4812.3|4809.5|4812.3|4809.5|4812.1|4809.3|7
1609414630000|2020-12-31 11:37:10|4812.1|4809.3|4812.3|4809.5|4812.3|4809.5|4812.1|4809.3|9
1609414640000|2020-12-31 11:37:20|4812.1|4809.3|4811.3|4808.5|4812.3|4809.5|4811.3|4808.5|31
1609414650000|2020-12-31 11:37:30|4811.1|4808.3|4811.3|4808.5|4811.3|4808.5|4811.1|4808.3|11
1609414660000|2020-12-31 11:37:40|||||||||8
1609414670000|2020-12-31 11:37:50|4811.9|4809.1|4813.1|4810.3|4813.1|4810.3|4811.9|4809.1|12
1609414680000|2020-12-31 11:38:00|4812.6|4809.8|4812.3|4809.5|4813.1|4810.3|4812.1|4809.3|40
1609414690000|2020-12-31 11:38:10|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|4812.1|4809.3|8
1609414700000|2020-12-31 11:38:20|4812.3|4809.5|4814.3|4811.5|4814.3|4811.5|4812.3|4809.5|52
1609414710000|2020-12-31 11:38:30|4814.1|4811.3|4813.1|4810.3|4814.1|4811.3|4813.1|4810.3|4
1609414720000|2020-12-31 11:38:40|4813.3|4810.5|4814.1|4811.3|4814.1|4811.3|4813.1|4810.3|7
1609414730000|2020-12-31 11:38:50|4814.3|4811.5|4814.1|4811.3|4814.3|4811.5|4814.1|4811.3|1
1609414740000|2020-12-31 11:39:00|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|4814.1|4811.3|2
1609414750000|2020-12-31 11:39:10|||||||||3
1609414760000|2020-12-31 11:39:20|4814.1|4811.3|4814.1|4811.3|4814.3|4811.5|4814.1|4811.3|7
1609414770000|2020-12-31 11:39:30|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|4814.3|4811.5|1
1609414780000|2020-12-31 11:39:40|4814.5|4811.7|4814.3|4811.5|4815.1|4812.3|4814.3|4811.5|8
1609414790000|2020-12-31 11:39:50|4814.1|4811.3|4815.1|4812.3|4815.1|4812.3|4814.1|4811.3|9
1609414800000|2020-12-31 11:40:00|4815.3|4812.5|4815.1|4812.3|4815.3|4812.5|4815.1|4812.3|1
1609414810000|2020-12-31 11:40:10|4815.3|4812.5|4814.3|4811.5|4815.3|4812.5|4814.3|4811.5|10
1609414820000|2020-12-31 11:40:20|4815.1|4812.3|4815.1|4812.3|4815.1|4812.3|4814.5|4811.7|9
1609414830000|2020-12-31 11:40:30|||||||||5
1609414850000|2020-12-31 11:40:50|4814.5|4811.7|4815.1|4812.3|4815.1|4812.3|4814.3|4811.5|17
1609414860000|2020-12-31 11:41:00|4814.5|4811.7|4814.3|4811.5|4814.8|4812|4814.1|4811.3|36
1609414870000|2020-12-31 11:41:10|4814.5|4811.7|4815.3|4812.5|4815.3|4812.5|4814.5|4811.7|11
1609414880000|2020-12-31 11:41:20|4815.1|4812.3|4815.1|4812.3|4815.3|4812.5|4815.1|4812.3|2
1609414890000|2020-12-31 11:41:30|4815.3|4812.5|4816.1|4813.3|4816.1|4813.3|4815.3|4812.5|15
1609414900000|2020-12-31 11:41:40|4816.3|4813.5|4816.1|4813.3|4816.3|4813.5|4816.1|4813.3|2
1609414910000|2020-12-31 11:41:50|4816.3|4813.5|4816.1|4813.3|4816.3|4813.5|4815.5|4812.7|15
1609414920000|2020-12-31 11:42:00|4815.8|4813|4815.8|4813|4816.1|4813.3|4815.5|4812.7|5
1609414930000|2020-12-31 11:42:10|4815.5|4812.7|4815.3|4812.5|4815.8|4813|4815.1|4812.3|2
1609414950000|2020-12-31 11:42:30|4815.5|4812.7|4815.3|4812.5|4816.1|4813.3|4815.3|4812.5|10
1609414960000|2020-12-31 11:42:40|4815.1|4812.3|4814.3|4811.5|4815.1|4812.3|4814.3|4811.5|31
1609414970000|2020-12-31 11:42:50|4815.1|4812.3|4815.1|4812.3|4815.1|4812.3|4814.3|4811.5|17
1609414980000|2020-12-31 11:43:00|4814.5|4811.7|4814.3|4811.5|4814.8|4812|4814.1|4811.3|3
1609414990000|2020-12-31 11:43:10|4814.1|4811.3|4814.1|4811.3|4814.3|4811.5|4814.1|4811.3|0
1609415000000|2020-12-31 11:43:20|4814.3|4811.5|4814.5|4811.7|4814.5|4811.7|4814.1|4811.3|25
1609415010000|2020-12-31 11:43:30|4815.1|4812.3|4815.3|4812.5|4815.3|4812.5|4815.1|4812.3|3
1609415020000|2020-12-31 11:43:40|4814.5|4811.7|4814.5|4811.7|4815.1|4812.3|4814.3|4811.5|2
1609415030000|2020-12-31 11:43:50|4814.3|4811.5|4814.5|4811.7|4814.5|4811.7|4814.3|4811.5|0
1609415040000|2020-12-31 11:44:00|4814.8|4812|4815.3|4812.5|4815.3|4812.5|4814.3|4811.5|5
1609415050000|2020-12-31 11:44:10|4815.1|4812.3|4815.3|4812.5|4815.3|4812.5|4815.1|4812.3|3
1609415060000|2020-12-31 11:44:20|4814.5|4811.7|4814.3|4811.5|4814.5|4811.7|4814|4811.2|34
1609415070000|2020-12-31 11:44:30|4814.1|4811.3|4813.5|4810.7|4814.3|4811.5|4813.5|4810.7|4
1609415080000|2020-12-31 11:44:40|4813.3|4810.5|4813.3|4810.5|4813.5|4810.7|4813.3|4810.5|2
1609415090000|2020-12-31 11:44:50|4813.5|4810.7|4813.3|4810.5|4813.5|4810.7|4813.3|4810.5|9
1609415100000|2020-12-31 11:45:00|||||||||1
1609415110000|2020-12-31 11:45:10|4813.1|4810.3|4812.3|4809.5|4813.3|4810.5|4812.3|4809.5|31
1609415140000|2020-12-31 11:45:40|||||||||4
1609415150000|2020-12-31 11:45:50|||||||||4
1609415160000|2020-12-31 11:46:00|4812.1|4809.3|4811.5|4808.7|4812.1|4809.3|4811.5|4808.7|28
1609415170000|2020-12-31 11:46:10|4812.1|4809.3|4811.3|4808.5|4812.1|4809.3|4810.3|4807.5|34
1609415180000|2020-12-31 11:46:20|4811.5|4808.7|4811.3|4808.5|4811.5|4808.7|4811.3|4808.5|3
1609415190000|2020-12-31 11:46:30|4811.5|4808.7|4812.3|4809.5|4812.3|4809.5|4811.1|4808.3|34
1609415200000|2020-12-31 11:46:40|4812.1|4809.3|4811.1|4808.3|4812.3|4809.5|4811.1|4808.3|20
1609415210000|2020-12-31 11:46:50|4810.8|4808|4810.5|4807.7|4811.1|4808.3|4810.3|4807.5|7
1609415220000|2020-12-31 11:47:00|4810.3|4807.5|4810.3|4807.5|4810.5|4807.7|4810.3|4807.5|1
1609415230000|2020-12-31 11:47:10|4810.5|4807.7|4811.3|4808.5|4812.1|4809.3|4810.5|4807.7|10
1609415240000|2020-12-31 11:47:20|||||||||1
1609415260000|2020-12-31 11:47:40|4812.1|4809.3|4813.3|4810.5|4813.3|4810.5|4812.1|4809.3|36
1609415270000|2020-12-31 11:47:50|4813.1|4810.3|4813.3|4810.5|4813.3|4810.5|4813.1|4810.3|1
1609415280000|2020-12-31 11:48:00|4812.5|4809.7|4812.3|4809.5|4812.5|4809.7|4812.3|4809.5|5
1609415290000|2020-12-31 11:48:10|4812.8|4810|4812.3|4809.5|4813.1|4810.3|4812.3|4809.5|12
1609415300000|2020-12-31 11:48:20|||||||||1
1609415310000|2020-12-31 11:48:30|4812.1|4809.3|4812.3|4809.5|4812.3|4809.5|4811.5|4808.7|10
1609415320000|2020-12-31 11:48:40|4812|4809.2|4812.3|4809.5|4812.3|4809.5|4811.5|4808.7|11
1609415330000|2020-12-31 11:48:50|||||||||7
1609415340000|2020-12-31 11:49:00|4812.5|4809.7|4813.3|4810.5|4813.3|4810.5|4812.5|4809.7|10
1609415350000|2020-12-31 11:49:10|4813.1|4810.3|4813.3|4810.5|4813.3|4810.5|4812.3|4809.5|15
1609415360000|2020-12-31 11:49:20|4812.8|4810|4812.5|4809.7|4812.8|4810|4812.5|4809.7|20
1609415370000|2020-12-31 11:49:30|4812.3|4809.5|4811.3|4808.5|4812.3|4809.5|4811.3|4808.5|15
1609415380000|2020-12-31 11:49:40|4811.5|4808.7|4811.5|4808.7|4811.5|4808.7|4811.3|4808.5|4
1609415390000|2020-12-31 11:49:50|4811.3|4808.5|4812.3|4809.5|4812.3|4809.5|4811.3|4808.5|2
1609415400000|2020-12-31 11:50:00|4812|4809.2|4811.1|4808.3|4812|4809.2|4810.3|4807.5|26
1609415410000|2020-12-31 11:50:10|4810.8|4808|4810.3|4807.5|4811.1|4808.3|4810.1|4807.3|34
1609415420000|2020-12-31 11:50:20|4810.1|4807.3|4811.1|4808.3|4811.1|4808.3|4809.3|4806.5|26
1609415430000|2020-12-31 11:50:30|4811.3|4808.5|4810.3|4807.5|4811.3|4808.5|4810.1|4807.3|9
1609415440000|2020-12-31 11:50:40|||||||||1
1609415450000|2020-12-31 11:50:50|4810.1|4807.3|4810.3|4807.5|4810.3|4807.5|4809.5|4806.7|15
1609415460000|2020-12-31 11:51:00|4810.6|4807.8|4811.3|4808.5|4811.5|4808.7|4810.6|4807.8|9
1609415470000|2020-12-31 11:51:10|4811.1|4808.3|4811.3|4808.5|4811.3|4808.5|4811.1|4808.3|1
1609415480000|2020-12-31 11:51:20|4811.9|4809.1|4812.3|4809.5|4812.3|4809.5|4811.9|4809.1|16
1609415490000|2020-12-31 11:51:30|4812.8|4810|4812.3|4809.5|4813.3|4810.5|4812.3|4809.5|15
1609415510000|2020-12-31 11:51:50|||||||||1
1609415520000|2020-12-31 11:52:00|4812.5|4809.7|4812.3|4809.5|4813.1|4810.3|4812.3|4809.5|11
1609415530000|2020-12-31 11:52:10|||||||||3
1609415540000|2020-12-31 11:52:20|4812.1|4809.3|4811.3|4808.5|4812.1|4809.3|4811.3|4808.5|5
1609415550000|2020-12-31 11:52:30|4811.5|4808.7|4812.3|4809.5|4812.3|4809.5|4811.5|4808.7|3
1609415560000|2020-12-31 11:52:40|4812.1|4809.3|4812.3|4809.5|4812.3|4809.5|4812.1|4809.3|4
1609415570000|2020-12-31 11:52:50|4812.1|4809.3|4811.3|4808.5|4812.3|4809.5|4811.3|4808.5|14
1609415590000|2020-12-31 11:53:10|4810.9|4808.1|4810.3|4807.5|4811.1|4808.3|4810.3|4807.5|9
1609415600000|2020-12-31 11:53:20|4810.5|4807.7|4810.3|4807.5|4810.5|4807.7|4810.1|4807.3|0
1609415610000|2020-12-31 11:53:30|4810.1|4807.3|4810.1|4807.3|4810.3|4807.5|4810.1|4807.3|9
1609415620000|2020-12-31 11:53:40|4809.5|4806.7|4809.3|4806.5|4809.5|4806.7|4809.3|4806.5|7
1609415630000|2020-12-31 11:53:50|4809.5|4806.7|4809.3|4806.5|4809.5|4806.7|4809.1|4806.3|4
1609415640000|2020-12-31 11:54:00|4809.5|4806.7|4808.5|4805.7|4809.5|4806.7|4808.5|4805.7|33
1609415650000|2020-12-31 11:54:10|4809.1|4806.3|4809.3|4806.5|4809.3|4806.5|4809.1|4806.3|2
1609415660000|2020-12-31 11:54:20|||||||||5
1609415670000|2020-12-31 11:54:30|4809.1|4806.3|4805.1|4802.3|4809.3|4806.5|4804.3|4801.5|126
1609415680000|2020-12-31 11:54:40|4804.3|4801.5|4803.3|4800.5|4805.5|4802.7|4803.1|4800.3|175
1609415690000|2020-12-31 11:54:50|4803.5|4800.7|4803.1|4800.3|4803.5|4800.7|4802.5|4799.7|83
1609415700000|2020-12-31 11:55:00|4803.3|4800.5|4802.3|4799.5|4803.3|4800.5|4802.3|4799.5|21
1609415710000|2020-12-31 11:55:10|4802.1|4799.3|4802.3|4799.5|4802.5|4799.7|4801.3|4798.5|126
1609415720000|2020-12-31 11:55:20|4803.1|4800.3|4803.3|4800.5|4803.3|4800.5|4802.8|4800|37
1609415730000|2020-12-31 11:55:30|4803.5|4800.7|4802.3|4799.5|4803.5|4800.7|4802.3|4799.5|13
1609415740000|2020-12-31 11:55:40|4802.1|4799.3|4802.5|4799.7|4802.5|4799.7|4802.1|4799.3|28
1609415750000|2020-12-31 11:55:50|4801.5|4798.7|4800.3|4797.5|4801.5|4798.7|4800.3|4797.5|80
1609415760000|2020-12-31 11:56:00|4800|4797.2|4796.5|4793.7|4800|4797.2|4796.5|4793.7|147
1609415770000|2020-12-31 11:56:10|4795.8|4793|4797.3|4794.5|4797.5|4794.7|4795.8|4793|137
1609415780000|2020-12-31 11:56:20|4797.5|4794.7|4797.3|4794.5|4797.5|4794.7|4797.3|4794.5|15
1609415790000|2020-12-31 11:56:30|4796.5|4793.7|4796.5|4793.7|4797.3|4794.5|4796.3|4793.5|22
1609415800000|2020-12-31 11:56:40|4796.3|4793.5|4797.3|4794.5|4797.3|4794.5|4796.1|4793.3|49
1609415810000|2020-12-31 11:56:50|4797.9|4795.1|4797.5|4794.7|4797.9|4795.1|4797.3|4794.5|27
1609415820000|2020-12-31 11:57:00|4797.3|4794.5|4798.3|4795.5|4798.5|4795.7|4797.3|4794.5|13
1609415830000|2020-12-31 11:57:10|4798.5|4795.7|4798.3|4795.5|4798.5|4795.7|4798.1|4795.3|12
1609415840000|2020-12-31 11:57:20|4798.5|4795.7|4798.5|4795.7|4798.5|4795.7|4798.5|4795.7|9
1609415850000|2020-12-31 11:57:30|4798.3|4795.5|4799.3|4796.5|4799.5|4796.7|4798.3|4795.5|83
1609415860000|2020-12-31 11:57:40|4800.3|4797.5|4799.3|4796.5|4800.3|4797.5|4799.1|4796.3|32
1609415870000|2020-12-31 11:57:50|4799.9|4797.1|4800.1|4797.3|4800.3|4797.5|4799.9|4797.1|12
1609415880000|2020-12-31 11:58:00|4799.5|4796.7|4799.1|4796.3|4800.1|4797.3|4799.1|4796.3|22
1609415890000|2020-12-31 11:58:10|4798.5|4795.7|4799.1|4796.3|4799.3|4796.5|4798.3|4795.5|50
1609415900000|2020-12-31 11:58:20|4798.3|4795.5|4798.3|4795.5|4798.9|4796.1|4798.3|4795.5|20
1609415910000|2020-12-31 11:58:30|4798.1|4795.3|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|15
1609415920000|2020-12-31 11:58:40|4797.5|4794.7|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|22
1609415930000|2020-12-31 11:58:50|4798.1|4795.3|4798.3|4795.5|4798.5|4795.7|4798.1|4795.3|13
1609415940000|2020-12-31 11:59:00|4798.1|4795.3|4798.5|4795.7|4799.1|4796.3|4798.1|4795.3|25
1609415950000|2020-12-31 11:59:10|4799.1|4796.3|4799.5|4796.7|4800.3|4797.5|4798.5|4795.7|54
1609415960000|2020-12-31 11:59:20|4800.1|4797.3|4798.3|4795.5|4800.3|4797.5|4798.3|4795.5|27
1609415970000|2020-12-31 11:59:30|4798.5|4795.7|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|9
1609415980000|2020-12-31 11:59:40|4798.5|4795.7|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|12
1609415990000|2020-12-31 11:59:50|4799.5|4796.7|4799.3|4796.5|4800.1|4797.3|4799.3|4796.5|31
1609416000000|2020-12-31 12:00:00|4799.1|4796.3|4800.1|4797.3|4800.1|4797.3|4799.1|4796.3|29
1609416010000|2020-12-31 12:00:10|4800.3|4797.5|4800.3|4797.5|4800.5|4797.7|4800.3|4797.5|20
1609416020000|2020-12-31 12:00:20|4800.1|4797.3|4800.3|4797.5|4800.5|4797.7|4800.1|4797.3|9
1609416030000|2020-12-31 12:00:30|4800.5|4797.7|4801.1|4798.3|4801.1|4798.3|4800.3|4797.5|18
1609416040000|2020-12-31 12:00:40|4800.8|4798|4801.3|4798.5|4801.5|4798.7|4800.5|4797.7|23
1609416050000|2020-12-31 12:00:50|4801.5|4798.7|4801.3|4798.5|4801.5|4798.7|4801.3|4798.5|11
1609416060000|2020-12-31 12:01:00|||||||||13
1609416070000|2020-12-31 12:01:10|||||||||1
1609416080000|2020-12-31 12:01:20|4801.9|4799.1|4802.3|4799.5|4802.3|4799.5|4801.5|4798.7|29
1609416090000|2020-12-31 12:01:30|4801.5|4798.7|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|11
1609416100000|2020-12-31 12:01:40|4802|4799.2|4801.3|4798.5|4802.3|4799.5|4801.3|4798.5|14
1609416110000|2020-12-31 12:01:50|4800.5|4797.7|4800.5|4797.7|4800.5|4797.7|4800.5|4797.7|11
1609416120000|2020-12-31 12:02:00|4801.3|4798.5|4802.5|4799.7|4803.1|4800.3|4801.3|4798.5|56
1609416130000|2020-12-31 12:02:10|4802.3|4799.5|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|8
1609416140000|2020-12-31 12:02:20|4801.3|4798.5|4801.3|4798.5|4801.3|4798.5|4800.5|4797.7|22
1609416150000|2020-12-31 12:02:30|4800.8|4798|4799.5|4796.7|4800.8|4798|4799.5|4796.7|15
1609416160000|2020-12-31 12:02:40|4799.3|4796.5|4800.3|4797.5|4801.3|4798.5|4799.3|4796.5|32
1609416170000|2020-12-31 12:02:50|4800|4797.2|4800.5|4797.7|4800.5|4797.7|4800|4797.2|5
1609416180000|2020-12-31 12:03:00|4800.3|4797.5|4799.5|4796.7|4800.3|4797.5|4799.3|4796.5|11
1609416190000|2020-12-31 12:03:10|4798.5|4795.7|4799.3|4796.5|4799.3|4796.5|4798.3|4795.5|72
1609416200000|2020-12-31 12:03:20|4799.1|4796.3|4798.3|4795.5|4799.1|4796.3|4797.5|4794.7|46
1609416210000|2020-12-31 12:03:30|4798.5|4795.7|4798.3|4795.5|4798.5|4795.7|4797.5|4794.7|26
1609416220000|2020-12-31 12:03:40|4797.8|4795|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|31
1609416230000|2020-12-31 12:03:50|4798.1|4795.3|4798.3|4795.5|4798.5|4795.7|4798.1|4795.3|26
1609416240000|2020-12-31 12:04:00|4798.1|4795.3|4798.3|4795.5|4798.5|4795.7|4797.8|4795|9
1609416250000|2020-12-31 12:04:10|4798.1|4795.3|4797.3|4794.5|4798.1|4795.3|4797.3|4794.5|12
1609416260000|2020-12-31 12:04:20|4797.5|4794.7|4797.3|4794.5|4797.5|4794.7|4797.3|4794.5|9
1609416270000|2020-12-31 12:04:30|4797.5|4794.7|4797.3|4794.5|4797.5|4794.7|4797.3|4794.5|2
1609416280000|2020-12-31 12:04:40|4797.1|4794.3|4796.5|4793.7|4797.1|4794.3|4796.5|4793.7|28
1609416290000|2020-12-31 12:04:50|4796.3|4793.5|4796.3|4793.5|4796.5|4793.7|4796.3|4793.5|5
1609416300000|2020-12-31 12:05:00|4796.5|4793.7|4797.3|4794.5|4797.3|4794.5|4796.5|4793.7|22
1609416310000|2020-12-31 12:05:10|4797.5|4794.7|4797.5|4794.7|4797.5|4794.7|4797.3|4794.5|7
1609416320000|2020-12-31 12:05:20|4797.8|4795|4797.8|4795|4798.3|4795.5|4797.3|4794.5|26
1609416330000|2020-12-31 12:05:30|4797.5|4794.7|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|15
1609416340000|2020-12-31 12:05:40|4798.1|4795.3|4799.3|4796.5|4799.5|4796.7|4797.8|4795|22
1609416350000|2020-12-31 12:05:50|4798.5|4795.7|4798.5|4795.7|4799.3|4796.5|4798.5|4795.7|23
1609416360000|2020-12-31 12:06:00|4798.8|4796|4798.3|4795.5|4799.5|4796.7|4798.3|4795.5|7
1609416370000|2020-12-31 12:06:10|4798.5|4795.7|4798.5|4795.7|4798.8|4796|4798.3|4795.5|6
1609416380000|2020-12-31 12:06:20|4799.1|4796.3|4800.3|4797.5|4800.5|4797.7|4799.1|4796.3|18
1609416390000|2020-12-31 12:06:30|4800.5|4797.7|4800.3|4797.5|4801.3|4798.5|4800.3|4797.5|17
1609416400000|2020-12-31 12:06:40|4800.5|4797.7|4800.5|4797.7|4800.5|4797.7|4800.5|4797.7|5
1609416410000|2020-12-31 12:06:50|4800.3|4797.5|4801|4798.2|4801.3|4798.5|4800.3|4797.5|10
1609416420000|2020-12-31 12:07:00|4800.5|4797.7|4800.5|4797.7|4801.3|4798.5|4800.5|4797.7|10
1609416430000|2020-12-31 12:07:10|4800.8|4798|4801.3|4798.5|4801.3|4798.5|4800.5|4797.7|6
1609416440000|2020-12-31 12:07:20|4800.8|4798|4801.5|4798.7|4801.5|4798.7|4800.5|4797.7|4
1609416450000|2020-12-31 12:07:30|4801.3|4798.5|4800.3|4797.5|4801.5|4798.7|4800.3|4797.5|49
1609416460000|2020-12-31 12:07:40|4800.5|4797.7|4800.3|4797.5|4800.5|4797.7|4800.3|4797.5|15
1609416470000|2020-12-31 12:07:50|4800|4797.2|4799.3|4796.5|4800|4797.2|4799.3|4796.5|4
1609416480000|2020-12-31 12:08:00|4799|4796.2|4800.3|4797.5|4800.5|4797.7|4799|4796.2|91
1609416490000|2020-12-31 12:08:10|4800.5|4797.7|4801.3|4798.5|4801.8|4799|4800.5|4797.7|29
1609416500000|2020-12-31 12:08:20|4801.1|4798.3|4801.3|4798.5|4801.3|4798.5|4800.5|4797.7|10
1609416510000|2020-12-31 12:08:30|4800.8|4798|4800.5|4797.7|4800.8|4798|4800.5|4797.7|14
1609416530000|2020-12-31 12:08:50|||||||||1
1609416540000|2020-12-31 12:09:00|4801.1|4798.3|4800.5|4797.7|4801.3|4798.5|4800.5|4797.7|11
1609416550000|2020-12-31 12:09:10|4800.1|4797.3|4800.3|4797.5|4800.3|4797.5|4799.5|4796.7|5
1609416560000|2020-12-31 12:09:20|4800|4797.2|4800.5|4797.7|4800.5|4797.7|4800|4797.2|12
1609416570000|2020-12-31 12:09:30|4801.1|4798.3|4801.5|4798.7|4801.5|4798.7|4801.1|4798.3|9
1609416580000|2020-12-31 12:09:40|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|0
1609416590000|2020-12-31 12:09:50|4801.3|4798.5|4800.5|4797.7|4801.5|4798.7|4800.5|4797.7|11
1609416600000|2020-12-31 12:10:00|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|20
1609416610000|2020-12-31 12:10:10|||||||||3
1609416620000|2020-12-31 12:10:20|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|3
1609416630000|2020-12-31 12:10:30|4802.1|4799.3|4802.5|4799.7|4802.8|4800|4802|4799.2|39
1609416640000|2020-12-31 12:10:40|4802.3|4799.5|4802.5|4799.7|4802.5|4799.7|4802.3|4799.5|8
1609416650000|2020-12-31 12:10:50|4802.3|4799.5|4802|4799.2|4802.5|4799.7|4801.5|4798.7|10
1609416660000|2020-12-31 12:11:00|4801.8|4799|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|6
1609416670000|2020-12-31 12:11:10|4801.8|4799|4802.5|4799.7|4802.5|4799.7|4801.5|4798.7|3
1609416680000|2020-12-31 12:11:20|4802.8|4800|4802.5|4799.7|4803.3|4800.5|4802.5|4799.7|7
1609416690000|2020-12-31 12:11:30|||||||||6
1609416700000|2020-12-31 12:11:40|4803|4800.2|4803.5|4800.7|4803.5|4800.7|4803|4800.2|6
1609416710000|2020-12-31 12:11:50|4802.5|4799.7|4802.5|4799.7|4803.3|4800.5|4802.5|4799.7|25
1609416720000|2020-12-31 12:12:00|4802.8|4800|4803|4800.2|4803.5|4800.7|4802.8|4800|27
1609416730000|2020-12-31 12:12:10|4803.3|4800.5|4802.3|4799.5|4803.5|4800.7|4801.5|4798.7|26
1609416740000|2020-12-31 12:12:20|4801.8|4799|4801.5|4798.7|4801.8|4799|4801.3|4798.5|7
1609416750000|2020-12-31 12:12:30|4802.1|4799.3|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|8
1609416760000|2020-12-31 12:12:40|4801.8|4799|4801.5|4798.7|4802.3|4799.5|4801.5|4798.7|10
1609416770000|2020-12-31 12:12:50|4802.5|4799.7|4802.5|4799.7|4803.3|4800.5|4802.5|4799.7|16
1609416780000|2020-12-31 12:13:00|4802.3|4799.5|4803.3|4800.5|4803.5|4800.7|4802.3|4799.5|12
1609416790000|2020-12-31 12:13:10|4802.8|4800|4802.5|4799.7|4802.8|4800|4801.5|4798.7|20
1609416800000|2020-12-31 12:13:20|4802.3|4799.5|4801.3|4798.5|4802.5|4799.7|4801.3|4798.5|28
1609416810000|2020-12-31 12:13:30|4800.5|4797.7|4801.5|4798.7|4802.3|4799.5|4800.5|4797.7|42
1609416820000|2020-12-31 12:13:40|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|2
1609416830000|2020-12-31 12:13:50|||||||||1
1609416840000|2020-12-31 12:14:00|4801.3|4798.5|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|14
1609416850000|2020-12-31 12:14:10|||||||||7
1609416860000|2020-12-31 12:14:20|4800.5|4797.7|4800.3|4797.5|4800.5|4797.7|4799.8|4797|18
1609416870000|2020-12-31 12:14:30|4800|4797.2|4800.3|4797.5|4800.5|4797.7|4799.3|4796.5|3
1609416880000|2020-12-31 12:14:40|4800.5|4797.7|4800.3|4797.5|4800.5|4797.7|4800.3|4797.5|0
1609416890000|2020-12-31 12:14:50|4800.5|4797.7|4800.3|4797.5|4800.5|4797.7|4800.3|4797.5|1
1609416900000|2020-12-31 12:15:00|4800.5|4797.7|4802.3|4799.5|4802.5|4799.7|4800.5|4797.7|38
1609416910000|2020-12-31 12:15:10|4802.1|4799.3|4801.3|4798.5|4802.1|4799.3|4801.3|4798.5|16
1609416920000|2020-12-31 12:15:20|4800.5|4797.7|4801.3|4798.5|4801.3|4798.5|4800.5|4797.7|9
1609416930000|2020-12-31 12:15:30|4801.5|4798.7|4801.3|4798.5|4801.5|4798.7|4801.3|4798.5|0
1609416940000|2020-12-31 12:15:40|4801.1|4798.3|4801.3|4798.5|4801.5|4798.7|4801.1|4798.3|10
1609416950000|2020-12-31 12:15:50|4801.1|4798.3|4801.3|4798.5|4801.3|4798.5|4801.1|4798.3|9
1609416960000|2020-12-31 12:16:00|4801.5|4798.7|4801.3|4798.5|4801.5|4798.7|4801.3|4798.5|0
1609416970000|2020-12-31 12:16:10|4801.5|4798.7|4802.3|4799.5|4802.5|4799.7|4801.3|4798.5|11
1609416980000|2020-12-31 12:16:20|4802.5|4799.7|4801.3|4798.5|4802.5|4799.7|4801.3|4798.5|5
1609416990000|2020-12-31 12:16:30|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|2
1609417000000|2020-12-31 12:16:40|||||||||6
1609417010000|2020-12-31 12:16:50|4801.8|4799|4801.8|4799|4801.8|4799|4801.5|4798.7|1
1609417020000|2020-12-31 12:17:00|4801.5|4798.7|4801.8|4799|4802.1|4799.3|4801.5|4798.7|16
1609417030000|2020-12-31 12:17:10|4801.5|4798.7|4801.3|4798.5|4801.8|4799|4801.3|4798.5|1
1609417040000|2020-12-31 12:17:20|4801.5|4798.7|4801.3|4798.5|4801.5|4798.7|4801.3|4798.5|3
1609417050000|2020-12-31 12:17:30|4801.5|4798.7|4801.3|4798.5|4801.5|4798.7|4801.3|4798.5|5
1609417060000|2020-12-31 12:17:40|4801.5|4798.7|4801.5|4798.7|4801.5|4798.7|4801.3|4798.5|0
1609417070000|2020-12-31 12:17:50|4801.8|4799|4802.5|4799.7|4802.5|4799.7|4801.8|4799|5
1609417080000|2020-12-31 12:18:00|4802.3|4799.5|4802.3|4799.5|4802.5|4799.7|4802.3|4799.5|17
1609417090000|2020-12-31 12:18:10|4801.8|4799|4802.3|4799.5|4802.5|4799.7|4801.5|4798.7|15
1609417100000|2020-12-31 12:18:20|4802.6|4799.8|4801.8|4799|4803.6|4800.8|4801.6|4798.8|47
1609417110000|2020-12-31 12:18:30|4801.6|4798.8|4802.3|4799.5|4802.6|4799.8|4801.6|4798.8|13
1609417120000|2020-12-31 12:18:40|4801.6|4798.8|4802.3|4799.5|4802.6|4799.8|4801.6|4798.8|4
1609417130000|2020-12-31 12:18:50|4801.6|4798.8|4802.6|4799.8|4802.6|4799.8|4801.6|4798.8|25
1609417140000|2020-12-31 12:19:00|4802.3|4799.5|4802.3|4799.5|4802.6|4799.8|4802.1|4799.3|3
1609417150000|2020-12-31 12:19:10|4802.1|4799.3|4801.3|4798.5|4802.1|4799.3|4801.3|4798.5|2
1609417160000|2020-12-31 12:19:20|4801.6|4798.8|4801.3|4798.5|4801.6|4798.8|4801.3|4798.5|7
1609417170000|2020-12-31 12:19:30|4802.1|4799.3|4801.3|4798.5|4802.3|4799.5|4801.3|4798.5|8
1609417180000|2020-12-31 12:19:40|4801.6|4798.8|4799.3|4796.5|4801.6|4798.8|4799.3|4796.5|27
1609417190000|2020-12-31 12:19:50|4799.6|4796.8|4799.3|4796.5|4799.6|4796.8|4799.1|4796.3|3
1609417200000|2020-12-31 12:20:00|4799.1|4796.3|4799.1|4796.3|4799.3|4796.5|4799.1|4796.3|18
1609417210000|2020-12-31 12:20:10|4799.3|4796.5|4799.3|4796.5|4799.6|4796.8|4799.3|4796.5|8
1609417220000|2020-12-31 12:20:20|4799.6|4796.8|4800.3|4797.5|4800.3|4797.5|4799.6|4796.8|13
1609417230000|2020-12-31 12:20:30|4800.6|4797.8|4800.3|4797.5|4800.6|4797.8|4800.3|4797.5|1
1609417240000|2020-12-31 12:20:40|4800.6|4797.8|4800.6|4797.8|4801.3|4798.5|4800.6|4797.8|20
1609417250000|2020-12-31 12:20:50|4800.3|4797.5|4801.6|4798.8|4802.3|4799.5|4800.3|4797.5|20
1609417260000|2020-12-31 12:21:00|4801.3|4798.5|4800.6|4797.8|4801.6|4798.8|4800.1|4797.3|19
1609417270000|2020-12-31 12:21:10|4800.3|4797.5|4802.6|4799.8|4802.6|4799.8|4800.3|4797.5|27
1609417280000|2020-12-31 12:21:20|4802.3|4799.5|4802.3|4799.5|4802.3|4799.5|4801.6|4798.8|10
1609417290000|2020-12-31 12:21:30|4802.1|4799.3|4802.3|4799.5|4802.3|4799.5|4801.6|4798.8|39
1609417300000|2020-12-31 12:21:40|4803.3|4800.5|4803.3|4800.5|4803.3|4800.5|4802.6|4799.8|24
1609417310000|2020-12-31 12:21:50|4803.1|4800.3|4802.6|4799.8|4803.3|4800.5|4802.6|4799.8|17
1609417320000|2020-12-31 12:22:00|4802.3|4799.5|4802.6|4799.8|4802.6|4799.8|4802.3|4799.5|21
1609417330000|2020-12-31 12:22:10|4803.1|4800.3|4803.3|4800.5|4804.1|4801.3|4803.1|4800.3|28
1609417340000|2020-12-31 12:22:20|4803.6|4800.8|4803.3|4800.5|4803.6|4800.8|4803.3|4800.5|19
1609417350000|2020-12-31 12:22:30|4803.6|4800.8|4803.6|4800.8|4803.6|4800.8|4803.3|4800.5|5
1609417360000|2020-12-31 12:22:40|4803.3|4800.5|4802.6|4799.8|4803.3|4800.5|4802.6|4799.8|29
1609417370000|2020-12-31 12:22:50|4803.1|4800.3|4803.3|4800.5|4803.3|4800.5|4802.6|4799.8|23
1609417380000|2020-12-31 12:23:00|4803.1|4800.3|4803.8|4801|4803.8|4801|4802.3|4799.5|33
1609417390000|2020-12-31 12:23:10|4804.1|4801.3|4802.3|4799.5|4804.1|4801.3|4802.3|4799.5|23
1609417400000|2020-12-31 12:23:20|4802.6|4799.8|4802.6|4799.8|4803.3|4800.5|4802.6|4799.8|11
1609417410000|2020-12-31 12:23:30|4802.3|4799.5|4801.1|4798.3|4803.3|4800.5|4801.1|4798.3|20
1609417420000|2020-12-31 12:23:40|4801.3|4798.5|4801.3|4798.5|4802.3|4799.5|4801.1|4798.3|6
1609417430000|2020-12-31 12:23:50|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|1
1609417440000|2020-12-31 12:24:00|4801.3|4798.5|4801.3|4798.5|4801.6|4798.8|4800.6|4797.8|33
1609417450000|2020-12-31 12:24:10|4801.6|4798.8|4801.3|4798.5|4801.6|4798.8|4801.3|4798.5|1
1609417460000|2020-12-31 12:24:20|4801.6|4798.8|4801.3|4798.5|4801.6|4798.8|4801.3|4798.5|3
1609417470000|2020-12-31 12:24:30|4801.6|4798.8|4802.3|4799.5|4802.3|4799.5|4801.6|4798.8|15
1609417480000|2020-12-31 12:24:40|4801.8|4799|4803.6|4800.8|4803.6|4800.8|4801.8|4799|10
1609417490000|2020-12-31 12:24:50|4803.3|4800.5|4803.6|4800.8|4804.6|4801.8|4803.3|4800.5|12
1609417500000|2020-12-31 12:25:00|4803.3|4800.5|4801.3|4798.5|4803.6|4800.8|4800.3|4797.5|87
1609417510000|2020-12-31 12:25:10|4801.6|4798.8|4800.6|4797.8|4802.3|4799.5|4800.6|4797.8|28
1609417520000|2020-12-31 12:25:20|4800.3|4797.5|4798.6|4795.8|4800.6|4797.8|4798.6|4795.8|38
1609417530000|2020-12-31 12:25:30|4799.1|4796.3|4799.3|4796.5|4799.6|4796.8|4798.8|4796|9
1609417540000|2020-12-31 12:25:40|4799.1|4796.3|4799.6|4796.8|4800.1|4797.3|4799.1|4796.3|17
1609417550000|2020-12-31 12:25:50|4799.3|4796.5|4800.3|4797.5|4800.3|4797.5|4799.3|4796.5|12
1609417560000|2020-12-31 12:26:00|4800.1|4797.3|4800.3|4797.5|4800.6|4797.8|4800.1|4797.3|13
1609417570000|2020-12-31 12:26:10|4800.1|4797.3|4801.6|4798.8|4801.6|4798.8|4799.1|4796.3|7
1609417580000|2020-12-31 12:26:20|4801.3|4798.5|4801.3|4798.5|4801.6|4798.8|4800.6|4797.8|28
1609417590000|2020-12-31 12:26:30|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.1|4798.3|2
1609417600000|2020-12-31 12:26:40|4801.8|4799|4803.6|4800.8|4803.6|4800.8|4801.8|4799|12
1609417610000|2020-12-31 12:26:50|4803.3|4800.5|4802.3|4799.5|4803.6|4800.8|4802.3|4799.5|18
1609417620000|2020-12-31 12:27:00|4801.8|4799|4801.8|4799|4802.3|4799.5|4801.6|4798.8|22
1609417630000|2020-12-31 12:27:10|4801.6|4798.8|4802.3|4799.5|4802.3|4799.5|4801.3|4798.5|8
1609417640000|2020-12-31 12:27:20|4802.1|4799.3|4801.3|4798.5|4802.6|4799.8|4801.3|4798.5|5
1609417650000|2020-12-31 12:27:30|4801.1|4798.3|4798.1|4795.3|4801.1|4798.3|4797.6|4794.8|119
1609417660000|2020-12-31 12:27:40|4797.6|4794.8|4797.3|4794.5|4798.3|4795.5|4796.6|4793.8|61
1609417670000|2020-12-31 12:27:50|4797.6|4794.8|4795.3|4792.5|4797.6|4794.8|4794.6|4791.8|199
1609417680000|2020-12-31 12:28:00|4794.6|4791.8|4793.6|4790.8|4794.6|4791.8|4793.3|4790.5|94
1609417690000|2020-12-31 12:28:10|4794.1|4791.3|4791.3|4788.5|4794.3|4791.5|4790.8|4788|112
1609417700000|2020-12-31 12:28:20|4789.3|4786.5|4789.6|4786.8|4790.6|4787.8|4789.3|4786.5|173
1609417710000|2020-12-31 12:28:30|4790.1|4787.3|4788.6|4785.8|4790.6|4787.8|4788.1|4785.3|115
1609417720000|2020-12-31 12:28:40|4788.8|4786|4786.3|4783.5|4789.1|4786.3|4786.1|4783.3|170
1609417730000|2020-12-31 12:28:50|4786.6|4783.8|4783.8|4781|4786.6|4783.8|4783.8|4781|109
1609417740000|2020-12-31 12:29:00|4783.6|4780.8|4784.6|4781.8|4784.6|4781.8|4783.6|4780.8|82
1609417750000|2020-12-31 12:29:10|4785.1|4782.3|4785.3|4782.5|4785.3|4782.5|4783.3|4780.5|127
1609417760000|2020-12-31 12:29:20|4785.6|4782.8|4788.3|4785.5|4789.3|4786.5|4785.6|4782.8|179
1609417770000|2020-12-31 12:29:30|4788.9|4786.1|4790.6|4787.8|4791.1|4788.3|4788.3|4785.5|69
1609417780000|2020-12-31 12:29:40|4790.8|4788|4793.1|4790.3|4794.6|4791.8|4790.3|4787.5|116
1609417790000|2020-12-31 12:29:50|4793.6|4790.8|4795.3|4792.5|4795.8|4793|4791.6|4788.8|133
1609417800000|2020-12-31 12:30:00|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4793.6|4790.8|117
1609417810000|2020-12-31 12:30:10|4795.3|4792.5|4796.3|4793.5|4796.6|4793.8|4794.6|4791.8|76
1609417820000|2020-12-31 12:30:20|4796.6|4793.8|4797.3|4794.5|4798.3|4795.5|4795.6|4792.8|86
1609417830000|2020-12-31 12:30:30|4797.1|4794.3|4797.1|4794.3|4797.3|4794.5|4796.1|4793.3|71
1609417840000|2020-12-31 12:30:40|4796.6|4793.8|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|32
1609417850000|2020-12-31 12:30:50|4796.1|4793.3|4796.3|4793.5|4796.6|4793.8|4796.1|4793.3|17
1609417860000|2020-12-31 12:31:00|4796.6|4793.8|4797.3|4794.5|4797.6|4794.8|4796.6|4793.8|31
1609417870000|2020-12-31 12:31:10|4796.6|4793.8|4796.3|4793.5|4796.6|4793.8|4795.6|4792.8|42
1609417880000|2020-12-31 12:31:20|4796.1|4793.3|4796.3|4793.5|4796.8|4794|4796.1|4793.3|30
1609417890000|2020-12-31 12:31:30|4796.6|4793.8|4797.3|4794.5|4797.6|4794.8|4796.3|4793.5|19
1609417900000|2020-12-31 12:31:40|4796.6|4793.8|4796.6|4793.8|4797.3|4794.5|4796.3|4793.5|14
1609417910000|2020-12-31 12:31:50|4797.1|4794.3|4796.3|4793.5|4797.3|4794.5|4796.3|4793.5|40
1609417920000|2020-12-31 12:32:00|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|9
1609417930000|2020-12-31 12:32:10|4796.6|4793.8|4796.6|4793.8|4797.3|4794.5|4796.6|4793.8|37
1609417940000|2020-12-31 12:32:20|4796.3|4793.5|4797.1|4794.3|4797.1|4794.3|4796.3|4793.5|15
1609417950000|2020-12-31 12:32:30|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4797.3|4794.5|4
1609417960000|2020-12-31 12:32:40|4797.6|4794.8|4797.3|4794.5|4797.6|4794.8|4797.3|4794.5|4
1609417970000|2020-12-31 12:32:50|||||||||4
1609417980000|2020-12-31 12:33:00|4797.9|4795.1|4799.3|4796.5|4799.3|4796.5|4797.6|4794.8|76
1609417990000|2020-12-31 12:33:10|4800.1|4797.3|4800.1|4797.3|4800.3|4797.5|4800.1|4797.3|8
1609418000000|2020-12-31 12:33:20|4800.3|4797.5|4801.3|4798.5|4801.6|4798.8|4800.3|4797.5|48
1609418010000|2020-12-31 12:33:30|4801.1|4798.3|4801.3|4798.5|4801.3|4798.5|4800.6|4797.8|18
1609418020000|2020-12-31 12:33:40|4801.6|4798.8|4800.3|4797.5|4801.6|4798.8|4800.3|4797.5|20
1609418030000|2020-12-31 12:33:50|4800.6|4797.8|4800.3|4797.5|4800.6|4797.8|4800.3|4797.5|1
1609418040000|2020-12-31 12:34:00|4800.6|4797.8|4800.3|4797.5|4800.6|4797.8|4800.3|4797.5|5
1609418050000|2020-12-31 12:34:10|4800.6|4797.8|4800.3|4797.5|4800.6|4797.8|4800.3|4797.5|3
1609418060000|2020-12-31 12:34:20|4799.3|4796.5|4799.3|4796.5|4799.3|4796.5|4799.1|4796.3|15
1609418070000|2020-12-31 12:34:30|4799.1|4796.3|4799.3|4796.5|4800.1|4797.3|4798.8|4796|30
1609418080000|2020-12-31 12:34:40|4799.6|4796.8|4801.6|4798.8|4802.1|4799.3|4799.3|4796.5|51
1609418090000|2020-12-31 12:34:50|4801.8|4799|4800.8|4798|4802.1|4799.3|4800.6|4797.8|22
1609418100000|2020-12-31 12:35:00|4800.6|4797.8|4800.3|4797.5|4800.6|4797.8|4800.3|4797.5|6
1609418110000|2020-12-31 12:35:10|4800.1|4797.3|4800.3|4797.5|4800.3|4797.5|4800.1|4797.3|1
1609418120000|2020-12-31 12:35:20|||||||||5
1609418130000|2020-12-31 12:35:30|4800.1|4797.3|4800.3|4797.5|4800.3|4797.5|4799.8|4797|32
1609418140000|2020-12-31 12:35:40|4800.1|4797.3|4799.3|4796.5|4800.3|4797.5|4799.3|4796.5|31
1609418150000|2020-12-31 12:35:50|||||||||7
1609418160000|2020-12-31 12:36:00|4799.6|4796.8|4799.3|4796.5|4800.1|4797.3|4799.3|4796.5|18
1609418170000|2020-12-31 12:36:10|4799.8|4797|4799.3|4796.5|4800.1|4797.3|4799.3|4796.5|5
1609418180000|2020-12-31 12:36:20|4799.1|4796.3|4799.3|4796.5|4799.3|4796.5|4799.1|4796.3|23
1609418190000|2020-12-31 12:36:30|||||||||25
1609418200000|2020-12-31 12:36:40|4799.9|4797.1|4799.8|4797|4800.3|4797.5|4799.3|4796.5|26
1609418210000|2020-12-31 12:36:50|4800.1|4797.3|4799.3|4796.5|4800.1|4797.3|4799.1|4796.3|15
1609418220000|2020-12-31 12:37:00|||||||||2
1609418230000|2020-12-31 12:37:10|4799.1|4796.3|4799.3|4796.5|4799.3|4796.5|4799.1|4796.3|6
1609418240000|2020-12-31 12:37:20|||||||||1
1609418250000|2020-12-31 12:37:30|4799.1|4796.3|4799.3|4796.5|4799.6|4796.8|4799.1|4796.3|25
1609418260000|2020-12-31 12:37:40|4799.1|4796.3|4799.3|4796.5|4799.3|4796.5|4799.1|4796.3|6
1609418270000|2020-12-31 12:37:50|4799.1|4796.3|4799.3|4796.5|4799.3|4796.5|4799.1|4796.3|7
1609418280000|2020-12-31 12:38:00|4798.8|4796|4797.3|4794.5|4798.8|4796|4797.3|4794.5|26
1609418290000|2020-12-31 12:38:10|4798.1|4795.3|4798.3|4795.5|4798.3|4795.5|4798.1|4795.3|8
1609418300000|2020-12-31 12:38:20|||||||||2
1609418310000|2020-12-31 12:38:30|4798.1|4795.3|4797.3|4794.5|4798.3|4795.5|4797.3|4794.5|14
1609418320000|2020-12-31 12:38:40|4797.6|4794.8|4797.3|4794.5|4797.6|4794.8|4796.6|4793.8|13
1609418330000|2020-12-31 12:38:50|||||||||2
1609418340000|2020-12-31 12:39:00|4797.6|4794.8|4797.3|4794.5|4797.6|4794.8|4796.6|4793.8|19
1609418350000|2020-12-31 12:39:10|4797.1|4794.3|4797.3|4794.5|4797.3|4794.5|4796.6|4793.8|13
1609418360000|2020-12-31 12:39:20|4796.8|4794|4797.3|4794.5|4797.3|4794.5|4796.6|4793.8|21
1609418370000|2020-12-31 12:39:30|4796.8|4794|4796.3|4793.5|4796.8|4794|4796.1|4793.3|3
1609418380000|2020-12-31 12:39:40|||||||||10
1609418390000|2020-12-31 12:39:50|4796.1|4793.3|4795.6|4792.8|4796.3|4793.5|4795.3|4792.5|60
1609418400000|2020-12-31 12:40:00|4795.8|4793|4796.3|4793.5|4796.6|4793.8|4795.8|4793|17
1609418410000|2020-12-31 12:40:10|4797.1|4794.3|4796.1|4793.3|4797.1|4794.3|4796.1|4793.3|21
1609418420000|2020-12-31 12:40:20|4796.3|4793.5|4796.3|4793.5|4796.3|4793.5|4796.1|4793.3|3
1609418430000|2020-12-31 12:40:30|||||||||1
1609418440000|2020-12-31 12:40:40|4796.1|4793.3|4794.3|4791.5|4796.1|4793.3|4794.1|4791.3|21
1609418450000|2020-12-31 12:40:50|4794.1|4791.3|4793.3|4790.5|4794.1|4791.3|4793.1|4790.3|40
1609418460000|2020-12-31 12:41:00|4793.1|4790.3|4792.3|4789.5|4793.1|4790.3|4792.1|4789.3|29
1609418470000|2020-12-31 12:41:10|||||||||7
1609418480000|2020-12-31 12:41:20|4792.1|4789.3|4793.1|4790.3|4793.3|4790.5|4792.1|4789.3|73
1609418490000|2020-12-31 12:41:30|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|3
1609418500000|2020-12-31 12:41:40|4793.1|4790.3|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|2
1609418510000|2020-12-31 12:41:50|4793.1|4790.3|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|7
1609418520000|2020-12-31 12:42:00|4793.1|4790.3|4793.1|4790.3|4793.3|4790.5|4793.1|4790.3|1
1609418530000|2020-12-31 12:42:10|4793.3|4790.5|4793.3|4790.5|4793.3|4790.5|4792.1|4789.3|33
1609418540000|2020-12-31 12:42:20|4793.1|4790.3|4793.3|4790.5|4793.3|4790.5|4793.1|4790.3|4
1609418550000|2020-12-31 12:42:30|4793.1|4790.3|4792.3|4789.5|4793.1|4790.3|4792.3|4789.5|11
1609418560000|2020-12-31 12:42:40|4792.1|4789.3|4792.1|4789.3|4792.3|4789.5|4792.1|4789.3|3
1609418570000|2020-12-31 12:42:50|4792.3|4789.5|4787.1|4784.3|4792.3|4789.5|4786.6|4783.8|149
1609418580000|2020-12-31 12:43:00|4787.3|4784.5|4787.3|4784.5|4787.6|4784.8|4785.3|4782.5|109
1609418590000|2020-12-31 12:43:10|4787.9|4785.1|4788.3|4785.5|4788.3|4785.5|4787.9|4785.1|31
1609418600000|2020-12-31 12:43:20|4788.1|4785.3|4788.3|4785.5|4788.6|4785.8|4787.8|4785|13
1609418610000|2020-12-31 12:43:30|4788.1|4785.3|4787.3|4784.5|4788.1|4785.3|4787.3|4784.5|11
1609418620000|2020-12-31 12:43:40|4786.8|4784|4785.6|4782.8|4787.3|4784.5|4785.3|4782.5|50
1609418630000|2020-12-31 12:43:50|4785.3|4782.5|4785.6|4782.8|4785.9|4783.1|4785.3|4782.5|52
1609418640000|2020-12-31 12:44:00|4785.3|4782.5|4785.3|4782.5|4785.6|4782.8|4785.3|4782.5|18
1609418650000|2020-12-31 12:44:10|4785.6|4782.8|4784.8|4782|4785.6|4782.8|4784.3|4781.5|61
1609418660000|2020-12-31 12:44:20|4784.6|4781.8|4784.6|4781.8|4785.1|4782.3|4784.3|4781.5|26
1609418670000|2020-12-31 12:44:30|4785.3|4782.5|4784.6|4781.8|4785.3|4782.5|4784.3|4781.5|18
1609418680000|2020-12-31 12:44:40|4784.3|4781.5|4784.6|4781.8|4784.8|4782|4784.3|4781.5|7
1609418690000|2020-12-31 12:44:50|4784.8|4782|4785.6|4782.8|4785.6|4782.8|4784.8|4782|18
1609418700000|2020-12-31 12:45:00|4785.3|4782.5|4787.3|4784.5|4787.3|4784.5|4785.3|4782.5|56
1609418710000|2020-12-31 12:45:10|4787.6|4784.8|4788.3|4785.5|4788.6|4785.8|4787.6|4784.8|28
1609418720000|2020-12-31 12:45:20|4788.6|4785.8|4788.6|4785.8|4788.6|4785.8|4788.3|4785.5|24
1609418730000|2020-12-31 12:45:30|4788.3|4785.5|4787.6|4784.8|4788.3|4785.5|4787.3|4784.5|11
1609418740000|2020-12-31 12:45:40|4787.8|4785|4788.3|4785.5|4788.6|4785.8|4787.6|4784.8|12
1609418750000|2020-12-31 12:45:50|4789.3|4786.5|4789.3|4786.5|4789.6|4786.8|4789.3|4786.5|28
1609418760000|2020-12-31 12:46:00|4789.6|4786.8|4789.3|4786.5|4789.9|4787.1|4789.3|4786.5|45
1609418770000|2020-12-31 12:46:10|4789.6|4786.8|4789.3|4786.5|4790.1|4787.3|4789.1|4786.3|27
1609418780000|2020-12-31 12:46:20|4789.1|4786.3|4789.1|4786.3|4789.3|4786.5|4788.3|4785.5|20
1609418790000|2020-12-31 12:46:30|4788.8|4786|4789.3|4786.5|4789.9|4787.1|4788.3|4785.5|36
1609418800000|2020-12-31 12:46:40|4789.1|4786.3|4789.1|4786.3|4789.3|4786.5|4788.3|4785.5|9
1609418810000|2020-12-31 12:46:50|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|4789.3|4786.5|3
1609418820000|2020-12-31 12:47:00|4789.1|4786.3|4788.3|4785.5|4789.1|4786.3|4788.3|4785.5|8
1609418830000|2020-12-31 12:47:10|4789.3|4786.5|4790.3|4787.5|4790.6|4787.8|4789.1|4786.3|58
1609418840000|2020-12-31 12:47:20|4790.6|4787.8|4790.3|4787.5|4790.6|4787.8|4789.3|4786.5|21
1609418850000|2020-12-31 12:47:30|4790.1|4787.3|4789.6|4786.8|4790.1|4787.3|4789.3|4786.5|11
1609418860000|2020-12-31 12:47:40|4790.1|4787.3|4791.3|4788.5|4791.3|4788.5|4790.1|4787.3|7
1609418870000|2020-12-31 12:47:50|||||||||2
1609418880000|2020-12-31 12:48:00|4790.8|4788|4791.3|4788.5|4791.3|4788.5|4790.3|4787.5|52
1609418890000|2020-12-31 12:48:10|4791.6|4788.8|4792.3|4789.5|4792.3|4789.5|4791.3|4788.5|16
1609418900000|2020-12-31 12:48:20|4792.1|4789.3|4791.6|4788.8|4792.3|4789.5|4791.6|4788.8|9
1609418910000|2020-12-31 12:48:30|4791.3|4788.5|4791.6|4788.8|4791.8|4789|4791.3|4788.5|16
1609418920000|2020-12-31 12:48:40|4791.8|4789|4792.3|4789.5|4792.6|4789.8|4791.8|4789|35
1609418930000|2020-12-31 12:48:50|4791.8|4789|4792.3|4789.5|4792.3|4789.5|4791.6|4788.8|8
1609418940000|2020-12-31 12:49:00|4792.6|4789.8|4792.6|4789.8|4792.6|4789.8|4792.6|4789.8|1
1609418950000|2020-12-31 12:49:10|4792.8|4790|4792.6|4789.8|4793.1|4790.3|4792.3|4789.5|15
1609418960000|2020-12-31 12:49:20|4792.3|4789.5|4791.6|4788.8|4792.3|4789.5|4791.6|4788.8|4
1609418970000|2020-12-31 12:49:30|4791.3|4788.5|4792.3|4789.5|4792.6|4789.8|4791.3|4788.5|13
1609418980000|2020-12-31 12:49:40|4792.6|4789.8|4792.6|4789.8|4792.6|4789.8|4792.6|4789.8|2
1609418990000|2020-12-31 12:49:50|4791.6|4788.8|4791.3|4788.5|4791.6|4788.8|4791.1|4788.3|28
1609419000000|2020-12-31 12:50:00|4791.6|4788.8|4790.6|4787.8|4791.6|4788.8|4790.6|4787.8|36
1609419010000|2020-12-31 12:50:10|4790.3|4787.5|4790.6|4787.8|4790.6|4787.8|4790.3|4787.5|8
1609419020000|2020-12-31 12:50:20|4790.3|4787.5|4790.6|4787.8|4790.6|4787.8|4790.3|4787.5|3
1609419030000|2020-12-31 12:50:30|4790.3|4787.5|4791.3|4788.5|4791.6|4788.8|4790.3|4787.5|8
1609419040000|2020-12-31 12:50:40|4791.6|4788.8|4791.3|4788.5|4791.6|4788.8|4791.3|4788.5|2
1609419050000|2020-12-31 12:50:50|4791.6|4788.8|4791.3|4788.5|4791.6|4788.8|4791.3|4788.5|13
1609419060000|2020-12-31 12:51:00|4792.1|4789.3|4793.8|4791|4794.6|4791.8|4792.1|4789.3|66
1609419070000|2020-12-31 12:51:10|4794.3|4791.5|4795.3|4792.5|4795.3|4792.5|4794.3|4791.5|12
1609419080000|2020-12-31 12:51:20|4795.6|4792.8|4795.3|4792.5|4795.6|4792.8|4795.1|4792.3|8
1609419090000|2020-12-31 12:51:30|4794.8|4792|4795.6|4792.8|4795.6|4792.8|4794.8|4792|11
1609419100000|2020-12-31 12:51:40|4794.3|4791.5|4793.3|4790.5|4794.3|4791.5|4793.3|4790.5|10
1609419110000|2020-12-31 12:51:50|4793.6|4790.8|4793.3|4790.5|4793.6|4790.8|4793.3|4790.5|3
1609419120000|2020-12-31 12:52:00|4793.6|4790.8|4792.6|4789.8|4793.6|4790.8|4792.6|4789.8|14
1609419130000|2020-12-31 12:52:10|4792.3|4789.5|4793.6|4790.8|4793.6|4790.8|4792.3|4789.5|15
1609419140000|2020-12-31 12:52:20|4793.3|4790.5|4793.6|4790.8|4793.9|4791.1|4793.3|4790.5|12
1609419150000|2020-12-31 12:52:30|4793.3|4790.5|4792.6|4789.8|4793.3|4790.5|4792.6|4789.8|9
1609419160000|2020-12-31 12:52:40|4792.9|4790.1|4794.3|4791.5|4794.3|4791.5|4792.9|4790.1|15
1609419170000|2020-12-31 12:52:50|4794.6|4791.8|4794.3|4791.5|4794.6|4791.8|4794.3|4791.5|10
1609419180000|2020-12-31 12:53:00|4794.6|4791.8|4794.3|4791.5|4794.6|4791.8|4794.3|4791.5|1
1609419190000|2020-12-31 12:53:10|4794.6|4791.8|4795.3|4792.5|4795.6|4792.8|4794.6|4791.8|9
1609419200000|2020-12-31 12:53:20|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4
1609419210000|2020-12-31 12:53:30|4796.1|4793.3|4796.3|4793.5|4796.3|4793.5|4796.1|4793.3|17
1609419220000|2020-12-31 12:53:40|4796.6|4793.8|4796.3|4793.5|4796.6|4793.8|4796.3|4793.5|8
1609419230000|2020-12-31 12:53:50|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|6
1609419240000|2020-12-31 12:54:00|4796.8|4794|4796.6|4793.8|4796.8|4794|4796.6|4793.8|17
1609419250000|2020-12-31 12:54:10|4795.6|4792.8|4795.6|4792.8|4796.3|4793.5|4795.6|4792.8|13
1609419260000|2020-12-31 12:54:20|4795.3|4792.5|4795.3|4792.5|4795.6|4792.8|4795.3|4792.5|1
1609419270000|2020-12-31 12:54:30|4795.6|4792.8|4796.3|4793.5|4796.3|4793.5|4795.3|4792.5|5
1609419280000|2020-12-31 12:54:40|||||||||3
1609419290000|2020-12-31 12:54:50|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4
1609419300000|2020-12-31 12:55:00|4795.8|4793|4796.1|4793.3|4796.6|4793.8|4795.8|4793|12
1609419310000|2020-12-31 12:55:10|4795.6|4792.8|4796.8|4794|4797.1|4794.3|4795.6|4792.8|9
1609419320000|2020-12-31 12:55:20|4796.6|4793.8|4796.3|4793.5|4797.1|4794.3|4796.3|4793.5|4
1609419330000|2020-12-31 12:55:30|4796.6|4793.8|4796.6|4793.8|4796.8|4794|4796.3|4793.5|17
1609419340000|2020-12-31 12:55:40|4796.8|4794|4796.6|4793.8|4796.8|4794|4796.6|4793.8|5
1609419350000|2020-12-31 12:55:50|4797.1|4794.3|4797.1|4794.3|4797.1|4794.3|4796.8|4794|3
1609419360000|2020-12-31 12:56:00|4796.8|4794|4796.3|4793.5|4796.8|4794|4796.1|4793.3|10
1609419370000|2020-12-31 12:56:10|4796.1|4793.3|4796.3|4793.5|4796.3|4793.5|4796.1|4793.3|6
1609419380000|2020-12-31 12:56:20|4796.1|4793.3|4795.6|4792.8|4797.1|4794.3|4795.6|4792.8|28
1609419390000|2020-12-31 12:56:30|4796.6|4793.8|4798.6|4795.8|4799.1|4796.3|4796.6|4793.8|44
1609419400000|2020-12-31 12:56:40|4798.3|4795.5|4798.3|4795.5|4799.1|4796.3|4798.1|4795.3|19
1609419410000|2020-12-31 12:56:50|4797.6|4794.8|4797.3|4794.5|4797.6|4794.8|4797.1|4794.3|2
1609419420000|2020-12-31 12:57:00|4797.6|4794.8|4797.3|4794.5|4797.6|4794.8|4797.3|4794.5|1
1609419430000|2020-12-31 12:57:10|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.3|4794.5|0
1609419440000|2020-12-31 12:57:20|4797.3|4794.5|4797.3|4794.5|4797.6|4794.8|4796.6|4793.8|37
1609419450000|2020-12-31 12:57:30|4797.1|4794.3|4797.1|4794.3|4797.3|4794.5|4797.1|4794.3|2
1609419460000|2020-12-31 12:57:40|4796.6|4793.8|4795.6|4792.8|4796.6|4793.8|4795.6|4792.8|19
1609419470000|2020-12-31 12:57:50|4796.3|4793.5|4796.3|4793.5|4796.6|4793.8|4796.1|4793.3|8
1609419480000|2020-12-31 12:58:00|4796.6|4793.8|4795.3|4792.5|4796.6|4793.8|4794.6|4791.8|18
1609419490000|2020-12-31 12:58:10|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|0
1609419500000|2020-12-31 12:58:20|4796.1|4793.3|4795.3|4792.5|4796.3|4793.5|4795.3|4792.5|22
1609419510000|2020-12-31 12:58:30|4795.1|4792.3|4794.6|4791.8|4795.1|4792.3|4794.6|4791.8|6
1609419520000|2020-12-31 12:58:40|4794.8|4792|4794.6|4791.8|4795.6|4792.8|4794.6|4791.8|19
1609419530000|2020-12-31 12:58:50|4795.6|4792.8|4794.6|4791.8|4795.6|4792.8|4794.3|4791.5|26
1609419540000|2020-12-31 12:59:00|4795.6|4792.8|4795.1|4792.3|4795.6|4792.8|4794.6|4791.8|37
1609419550000|2020-12-31 12:59:10|4794.8|4792|4794.3|4791.5|4794.8|4792|4793.6|4790.8|2
1609419560000|2020-12-31 12:59:20|4794.6|4791.8|4797.3|4794.5|4797.3|4794.5|4794.3|4791.5|26
1609419570000|2020-12-31 12:59:30|4797.1|4794.3|4797.3|4794.5|4797.3|4794.5|4797.1|4794.3|6
1609419580000|2020-12-31 12:59:40|||||||||3
1609419590000|2020-12-31 12:59:50|4798.1|4795.3|4797.3|4794.5|4798.1|4795.3|4797.3|4794.5|30
1609419600000|2020-12-31 13:00:00|4797.6|4794.8|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|47
1609419610000|2020-12-31 13:00:10|4798.6|4795.8|4800.3|4797.5|4801.1|4798.3|4798.6|4795.8|135
1609419620000|2020-12-31 13:00:20|4800.6|4797.8|4800.3|4797.5|4801.1|4798.3|4800.1|4797.3|42
1609419630000|2020-12-31 13:00:30|4800.1|4797.3|4802.3|4799.5|4802.6|4799.8|4800.1|4797.3|66
1609419640000|2020-12-31 13:00:40|4802.1|4799.3|4801.1|4798.3|4802.1|4799.3|4800.3|4797.5|51
1609419650000|2020-12-31 13:00:50|4801.3|4798.5|4800.3|4797.5|4801.3|4798.5|4800.3|4797.5|32
1609419660000|2020-12-31 13:01:00|4800.9|4798.1|4804.1|4801.3|4804.3|4801.5|4800.9|4798.1|137
1609419670000|2020-12-31 13:01:10|4803.8|4801|4804.3|4801.5|4804.3|4801.5|4803.3|4800.5|111
1609419680000|2020-12-31 13:01:20|4804.1|4801.3|4804.3|4801.5|4804.3|4801.5|4804.1|4801.3|14
1609419690000|2020-12-31 13:01:30|4804.1|4801.3|4803.1|4800.3|4804.1|4801.3|4803.1|4800.3|25
1609419700000|2020-12-31 13:01:40|4803.3|4800.5|4803.1|4800.3|4803.3|4800.5|4803.1|4800.3|9
1609419710000|2020-12-31 13:01:50|4802.3|4799.5|4801.1|4798.3|4802.3|4799.5|4801.1|4798.3|83
1609419720000|2020-12-31 13:02:00|4800.3|4797.5|4799.1|4796.3|4800.3|4797.5|4798.1|4795.3|59
1609419730000|2020-12-31 13:02:10|4798.8|4796|4798.1|4795.3|4798.8|4796|4798.1|4795.3|11
1609419740000|2020-12-31 13:02:20|4798.3|4795.5|4798.3|4795.5|4798.3|4795.5|4798.1|4795.3|8
1609419750000|2020-12-31 13:02:30|4798.6|4795.8|4798.3|4795.5|4798.8|4796|4798.3|4795.5|25
1609419760000|2020-12-31 13:02:40|4798.6|4795.8|4798.3|4795.5|4799.3|4796.5|4798.3|4795.5|37
1609419770000|2020-12-31 13:02:50|4798.1|4795.3|4798.3|4795.5|4798.3|4795.5|4797.3|4794.5|24
1609419780000|2020-12-31 13:03:00|4797.8|4795|4799.3|4796.5|4799.6|4796.8|4797.8|4795|43
1609419790000|2020-12-31 13:03:10|4799.8|4797|4798.1|4795.3|4801.3|4798.5|4797.6|4794.8|64
1609419800000|2020-12-31 13:03:20|4797.8|4795|4799.1|4796.3|4799.1|4796.3|4797.6|4794.8|25
1609419810000|2020-12-31 13:03:30|4799.3|4796.5|4800.1|4797.3|4800.1|4797.3|4799.3|4796.5|22
1609419820000|2020-12-31 13:03:40|4800.3|4797.5|4799.3|4796.5|4800.3|4797.5|4799.3|4796.5|12
1609419830000|2020-12-31 13:03:50|||||||||20
1609419840000|2020-12-31 13:04:00|4798.8|4796|4798.1|4795.3|4799.1|4796.3|4798.1|4795.3|8
1609419850000|2020-12-31 13:04:10|4797.6|4794.8|4797.1|4794.3|4797.6|4794.8|4797.1|4794.3|16
1609419860000|2020-12-31 13:04:20|4797.3|4794.5|4797.6|4794.8|4797.6|4794.8|4797.3|4794.5|0
1609419870000|2020-12-31 13:04:30|4797.8|4795|4798.1|4795.3|4798.1|4795.3|4797.3|4794.5|29
1609419880000|2020-12-31 13:04:40|4797.8|4795|4798.1|4795.3|4798.1|4795.3|4797.3|4794.5|6
1609419890000|2020-12-31 13:04:50|4797.6|4794.8|4796.6|4793.8|4797.6|4794.8|4796.6|4793.8|31
1609419900000|2020-12-31 13:05:00|4796.1|4793.3|4794.3|4791.5|4796.3|4793.5|4794.3|4791.5|99
1609419910000|2020-12-31 13:05:10|4792.6|4789.8|4794.1|4791.3|4794.3|4791.5|4792.6|4789.8|89
1609419920000|2020-12-31 13:05:20|4793.6|4790.8|4793.3|4790.5|4794.1|4791.3|4793.3|4790.5|34
1609419930000|2020-12-31 13:05:30|4792.6|4789.8|4791.3|4788.5|4793.1|4790.3|4791.3|4788.5|42
1609419940000|2020-12-31 13:05:40|4791.1|4788.3|4790.6|4787.8|4791.3|4788.5|4790.6|4787.8|29
1609419950000|2020-12-31 13:05:50|4790.1|4787.3|4791.8|4789|4791.8|4789|4790.1|4787.3|20
1609419960000|2020-12-31 13:06:00|4791.6|4788.8|4791.3|4788.5|4791.6|4788.8|4791.3|4788.5|17
1609419970000|2020-12-31 13:06:10|4791.6|4788.8|4793.3|4790.5|4793.3|4790.5|4791.3|4788.5|31
1609419980000|2020-12-31 13:06:20|4794.1|4791.3|4794.1|4791.3|4794.3|4791.5|4793.3|4790.5|19
1609419990000|2020-12-31 13:06:30|4793.6|4790.8|4792.1|4789.3|4793.6|4790.8|4791.6|4788.8|18
1609420000000|2020-12-31 13:06:40|4792.3|4789.5|4791.6|4788.8|4792.3|4789.5|4791.3|4788.5|9
1609420010000|2020-12-31 13:06:50|4792.1|4789.3|4792.3|4789.5|4792.6|4789.8|4792.1|4789.3|0
1609420020000|2020-12-31 13:07:00|4792.6|4789.8|4791.1|4788.3|4793.1|4790.3|4791.1|4788.3|41
1609420030000|2020-12-31 13:07:10|4791.3|4788.5|4791.1|4788.3|4791.4|4788.6|4790|4787.2|69
1609420040000|2020-12-31 13:07:20|4792.1|4789.3|4792.4|4789.6|4792.4|4789.6|4791.4|4788.6|19
1609420050000|2020-12-31 13:07:30|4792.1|4789.3|4792.4|4789.6|4793.1|4790.3|4792.1|4789.3|23
1609420060000|2020-12-31 13:07:40|4792.9|4790.1|4793.1|4790.3|4793.1|4790.3|4792.6|4789.8|14
1609420070000|2020-12-31 13:07:50|4792.9|4790.1|4791.4|4788.6|4792.9|4790.1|4791.1|4788.3|53
1609420080000|2020-12-31 13:08:00|4791.1|4788.3|4791.4|4788.6|4792.1|4789.3|4791.1|4788.3|59
1609420090000|2020-12-31 13:08:10|4791.1|4788.3|4793.1|4790.3|4793.1|4790.3|4791.1|4788.3|44
1609420100000|2020-12-31 13:08:20|4792.9|4790.1|4793.1|4790.3|4793.4|4790.6|4792.4|4789.6|9
1609420110000|2020-12-31 13:08:30|4793.4|4790.6|4795.1|4792.3|4795.1|4792.3|4793.1|4790.3|22
1609420120000|2020-12-31 13:08:40|4794.4|4791.6|4794.4|4791.6|4795.1|4792.3|4794.4|4791.6|18
1609420130000|2020-12-31 13:08:50|4794.6|4791.8|4795.4|4792.6|4795.9|4793.1|4794.4|4791.6|27
1609420140000|2020-12-31 13:09:00|4795.9|4793.1|4796.4|4793.6|4796.4|4793.6|4795.1|4792.3|48
1609420150000|2020-12-31 13:09:10|4796.1|4793.3|4796.4|4793.6|4796.4|4793.6|4795.9|4793.1|29
1609420160000|2020-12-31 13:09:20|4796.6|4793.8|4797.4|4794.6|4797.4|4794.6|4796.1|4793.3|48
1609420170000|2020-12-31 13:09:30|4797.6|4794.8|4797.4|4794.6|4798.1|4795.3|4797.1|4794.3|28
1609420180000|2020-12-31 13:09:40|4797.6|4794.8|4797.4|4794.6|4797.6|4794.8|4797.1|4794.3|19
1609420190000|2020-12-31 13:09:50|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|13
1609420200000|2020-12-31 13:10:00|4798.9|4796.1|4797.1|4794.3|4799.1|4796.3|4797.1|4794.3|63
1609420210000|2020-12-31 13:10:10|4796.9|4794.1|4795.4|4792.6|4796.9|4794.1|4795.1|4792.3|28
1609420220000|2020-12-31 13:10:20|4795.1|4792.3|4794.4|4791.6|4795.6|4792.8|4794.4|4791.6|10
1609420230000|2020-12-31 13:10:30|4794.6|4791.8|4794.4|4791.6|4794.6|4791.8|4794.4|4791.6|2
1609420240000|2020-12-31 13:10:40|4794.6|4791.8|4796.4|4793.6|4796.9|4794.1|4794.6|4791.8|21
1609420250000|2020-12-31 13:10:50|4796.9|4794.1|4797.1|4794.3|4797.1|4794.3|4796.9|4794.1|14
1609420260000|2020-12-31 13:11:00|4797.4|4794.6|4796.4|4793.6|4797.4|4794.6|4796.4|4793.6|41
1609420270000|2020-12-31 13:11:10|4796.9|4794.1|4800.1|4797.3|4800.1|4797.3|4796.4|4793.6|66
1609420280000|2020-12-31 13:11:20|4799.9|4797.1|4799.1|4796.3|4799.9|4797.1|4798.9|4796.1|15
1609420290000|2020-12-31 13:11:30|4799.4|4796.6|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|19
1609420300000|2020-12-31 13:11:40|4798.1|4795.3|4798.4|4795.6|4798.6|4795.8|4798.1|4795.3|3
1609420310000|2020-12-31 13:11:50|||||||||2
1609420320000|2020-12-31 13:12:00|4798.1|4795.3|4797.9|4795.1|4798.1|4795.3|4797.4|4794.6|41
1609420330000|2020-12-31 13:12:10|4797.4|4794.6|4797.1|4794.3|4797.4|4794.6|4796.1|4793.3|33
1609420340000|2020-12-31 13:12:20|4796.6|4793.8|4795.4|4792.6|4796.6|4793.8|4795.4|4792.6|9
1609420350000|2020-12-31 13:12:30|4796.1|4793.3|4796.4|4793.6|4796.4|4793.6|4796.1|4793.3|14
1609420360000|2020-12-31 13:12:40|4796.1|4793.3|4795.1|4792.3|4796.1|4793.3|4794.4|4791.6|15
1609420370000|2020-12-31 13:12:50|4795.4|4792.6|4796.4|4793.6|4796.4|4793.6|4795.4|4792.6|4
1609420380000|2020-12-31 13:13:00|4797.1|4794.3|4799.4|4796.6|4799.4|4796.6|4797.1|4794.3|33
1609420390000|2020-12-31 13:13:10|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|12
1609420400000|2020-12-31 13:13:20|4799.9|4797.1|4800.1|4797.3|4800.1|4797.3|4799.6|4796.8|5
1609420410000|2020-12-31 13:13:30|4799.6|4796.8|4801.4|4798.6|4801.6|4798.8|4799.4|4796.6|38
1609420420000|2020-12-31 13:13:40|4801.1|4798.3|4800.4|4797.6|4801.1|4798.3|4800.4|4797.6|9
1609420430000|2020-12-31 13:13:50|4800.6|4797.8|4799.4|4796.6|4800.6|4797.8|4799.4|4796.6|26
1609420440000|2020-12-31 13:14:00|4801.4|4798.6|4801.9|4799.1|4802.4|4799.6|4801.4|4798.6|40
1609420450000|2020-12-31 13:14:10|4802.1|4799.3|4802.4|4799.6|4802.4|4799.6|4801.4|4798.6|11
1609420460000|2020-12-31 13:14:20|4802.6|4799.8|4801.6|4798.8|4802.6|4799.8|4801.6|4798.8|33
1609420470000|2020-12-31 13:14:30|4801.4|4798.6|4801.4|4798.6|4801.6|4798.8|4800.6|4797.8|30
1609420480000|2020-12-31 13:14:40|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|16
1609420490000|2020-12-31 13:14:50|4801.6|4798.8|4802.9|4800.1|4802.9|4800.1|4801.6|4798.8|43
1609420500000|2020-12-31 13:15:00|4802.6|4799.8|4802.6|4799.8|4803.1|4800.3|4802.6|4799.8|14
1609420510000|2020-12-31 13:15:10|4802.4|4799.6|4802.4|4799.6|4802.6|4799.8|4802.4|4799.6|10
1609420520000|2020-12-31 13:15:20|4802.6|4799.8|4802.6|4799.8|4802.9|4800.1|4802.4|4799.6|15
1609420530000|2020-12-31 13:15:30|4802.4|4799.6|4802.6|4799.8|4802.6|4799.8|4802.4|4799.6|14
1609420540000|2020-12-31 13:15:40|4802.1|4799.3|4802.1|4799.3|4802.4|4799.6|4801.6|4798.8|11
1609420550000|2020-12-31 13:15:50|4802.4|4799.6|4802.1|4799.3|4802.6|4799.8|4802.1|4799.3|7
1609420560000|2020-12-31 13:16:00|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|1
1609420570000|2020-12-31 13:16:10|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|37
1609420580000|2020-12-31 13:16:20|4801.6|4798.8|4801.6|4798.8|4802.1|4799.3|4801.6|4798.8|26
1609420590000|2020-12-31 13:16:30|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|1
1609420600000|2020-12-31 13:16:40|||||||||1
1609420610000|2020-12-31 13:16:50|4800.6|4797.8|4801.4|4798.6|4801.4|4798.6|4800.6|4797.8|27
1609420620000|2020-12-31 13:17:00|||||||||3
1609420630000|2020-12-31 13:17:10|||||||||1
1609420640000|2020-12-31 13:17:20|||||||||1
1609420650000|2020-12-31 13:17:30|4800.8|4798|4798.4|4795.6|4800.8|4798|4798.4|4795.6|36
1609420660000|2020-12-31 13:17:40|4799.1|4796.3|4800.4|4797.6|4800.4|4797.6|4798.4|4795.6|32
1609420670000|2020-12-31 13:17:50|4800.6|4797.8|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|17
1609420680000|2020-12-31 13:18:00|4801.1|4798.3|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|22
1609420690000|2020-12-31 13:18:10|4801.1|4798.3|4801.4|4798.6|4801.4|4798.6|4801.1|4798.3|23
1609420700000|2020-12-31 13:18:20|4801.1|4798.3|4801.1|4798.3|4801.1|4798.3|4800.4|4797.6|22
1609420710000|2020-12-31 13:18:30|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4
1609420720000|2020-12-31 13:18:40|||||||||1
1609420730000|2020-12-31 13:18:50|||||||||2
1609420740000|2020-12-31 13:19:00|4801.1|4798.3|4800.4|4797.6|4801.4|4798.6|4800.4|4797.6|12
1609420760000|2020-12-31 13:19:20|4800.6|4797.8|4799.4|4796.6|4801.1|4798.3|4799.4|4796.6|17
1609420770000|2020-12-31 13:19:30|4799.1|4796.3|4798.4|4795.6|4799.6|4796.8|4798.4|4795.6|21
1609420780000|2020-12-31 13:19:40|||||||||7
1609420790000|2020-12-31 13:19:50|4798.6|4795.8|4799.1|4796.3|4799.1|4796.3|4798.6|4795.8|28
1609420800000|2020-12-31 13:20:00|4799.4|4796.6|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|6
1609420810000|2020-12-31 13:20:10|||||||||3
1609420850000|2020-12-31 13:20:50|4798.9|4796.1|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|13
1609420860000|2020-12-31 13:21:00|4798.6|4795.8|4798.4|4795.6|4799.4|4796.6|4798.4|4795.6|3
1609420870000|2020-12-31 13:21:10|4798.6|4795.8|4798.4|4795.6|4799.1|4796.3|4798.4|4795.6|12
1609420880000|2020-12-31 13:21:20|4798.1|4795.3|4797.4|4794.6|4798.4|4795.6|4797.4|4794.6|14
1609420900000|2020-12-31 13:21:40|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4
1609420910000|2020-12-31 13:21:50|4798.1|4795.3|4797.1|4794.3|4798.1|4795.3|4797.1|4794.3|13
1609420920000|2020-12-31 13:22:00|4796.4|4793.6|4797.4|4794.6|4797.4|4794.6|4796.4|4793.6|14
1609420930000|2020-12-31 13:22:10|4796.9|4794.1|4797.1|4794.3|4797.1|4794.3|4796.9|4794.1|5
1609420940000|2020-12-31 13:22:20|4797.4|4794.6|4801.1|4798.3|4801.1|4798.3|4797.4|4794.6|61
1609420950000|2020-12-31 13:22:30|4800.6|4797.8|4800.4|4797.6|4800.6|4797.8|4800.4|4797.6|4
1609420960000|2020-12-31 13:22:40|||||||||2
1609420970000|2020-12-31 13:22:50|4800.6|4797.8|4800.4|4797.6|4801.1|4798.3|4800.4|4797.6|7
1609420980000|2020-12-31 13:23:00|4801.1|4798.3|4801.1|4798.3|4802.1|4799.3|4800.9|4798.1|28
1609420990000|2020-12-31 13:23:10|4800.6|4797.8|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|8
1609421000000|2020-12-31 13:23:20|4801.6|4798.8|4801.4|4798.6|4802.1|4799.3|4801.4|4798.6|28
1609421010000|2020-12-31 13:23:30|4801.6|4798.8|4801.4|4798.6|4801.6|4798.8|4801.4|4798.6|4
1609421030000|2020-12-31 13:23:50|4801.1|4798.3|4801.4|4798.6|4801.4|4798.6|4801.1|4798.3|0
1609421040000|2020-12-31 13:24:00|||||||||9
1609421050000|2020-12-31 13:24:10|4801.1|4798.3|4800.9|4798.1|4801.1|4798.3|4800.4|4797.6|24
1609421060000|2020-12-31 13:24:20|4801.1|4798.3|4800.4|4797.6|4801.1|4798.3|4800.4|4797.6|6
1609421070000|2020-12-31 13:24:30|4799.1|4796.3|4800.4|4797.6|4800.4|4797.6|4799.1|4796.3|14
1609421080000|2020-12-31 13:24:40|4800.6|4797.8|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|40
1609421090000|2020-12-31 13:24:50|||||||||3
1609421110000|2020-12-31 13:25:10|4800.4|4797.6|4800.6|4797.8|4801.1|4798.3|4800.4|4797.6|19
1609421120000|2020-12-31 13:25:20|4800.4|4797.6|4800.4|4797.6|4800.6|4797.8|4800.4|4797.6|3
1609421130000|2020-12-31 13:25:30|4800.6|4797.8|4801.4|4798.6|4801.4|4798.6|4800.6|4797.8|10
1609421140000|2020-12-31 13:25:40|4800.4|4797.6|4800.4|4797.6|4801.1|4798.3|4800.4|4797.6|12
1609421150000|2020-12-31 13:25:50|4800.9|4798.1|4800.4|4797.6|4800.9|4798.1|4800.4|4797.6|7
1609421160000|2020-12-31 13:26:00|||||||||1
1609421180000|2020-12-31 13:26:20|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|8
1609421190000|2020-12-31 13:26:30|4799.6|4796.8|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|37
1609421200000|2020-12-31 13:26:40|4799.6|4796.8|4800.6|4797.8|4800.6|4797.8|4799.4|4796.6|14
1609421210000|2020-12-31 13:26:50|4800.4|4797.6|4800.4|4797.6|4801.4|4798.6|4800.4|4797.6|10
1609421220000|2020-12-31 13:27:00|4800.6|4797.8|4800.4|4797.6|4800.9|4798.1|4800.1|4797.3|1
1609421230000|2020-12-31 13:27:10|4800.6|4797.8|4800.4|4797.6|4800.6|4797.8|4800.4|4797.6|7
1609421240000|2020-12-31 13:27:20|4800.6|4797.8|4800.4|4797.6|4800.9|4798.1|4800.4|4797.6|3
1609421250000|2020-12-31 13:27:30|||||||||2
1609421260000|2020-12-31 13:27:40|4800.1|4797.3|4799.1|4796.3|4800.4|4797.6|4799.1|4796.3|12
1609421270000|2020-12-31 13:27:50|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|4799.1|4796.3|3
1609421280000|2020-12-31 13:28:00|||||||||3
1609421290000|2020-12-31 13:28:10|4799.6|4796.8|4800.4|4797.6|4800.4|4797.6|4799.6|4796.8|16
1609421300000|2020-12-31 13:28:20|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|4800.1|4797.3|5
1609421310000|2020-12-31 13:28:30|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.1|4797.3|2
1609421320000|2020-12-31 13:28:40|4800.1|4797.3|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|8
1609421330000|2020-12-31 13:28:50|4799.9|4797.1|4800.4|4797.6|4801.1|4798.3|4799.9|4797.1|26
1609421340000|2020-12-31 13:29:00|4800.1|4797.3|4800.4|4797.6|4801.1|4798.3|4800.1|4797.3|23
1609421350000|2020-12-31 13:29:10|4800.9|4798.1|4801.4|4798.6|4801.4|4798.6|4800.9|4798.1|8
1609421360000|2020-12-31 13:29:20|4802.1|4799.3|4802.1|4799.3|4802.1|4799.3|4801.4|4798.6|20
1609421370000|2020-12-31 13:29:30|4801.6|4798.8|4801.6|4798.8|4802.1|4799.3|4801.4|4798.6|10
1609421380000|2020-12-31 13:29:40|4801.9|4799.1|4802.9|4800.1|4803.4|4800.6|4801.4|4798.6|47
1609421390000|2020-12-31 13:29:50|4802.4|4799.6|4803.1|4800.3|4803.4|4800.6|4802.4|4799.6|8
1609421400000|2020-12-31 13:30:00|4803.4|4800.6|4802.4|4799.6|4803.4|4800.6|4802.4|4799.6|40
1609421410000|2020-12-31 13:30:10|4802.1|4799.3|4800.6|4797.8|4802.4|4799.6|4800.1|4797.3|30
1609421420000|2020-12-31 13:30:20|4800.4|4797.6|4801.4|4798.6|4801.4|4798.6|4800.4|4797.6|29
1609421430000|2020-12-31 13:30:30|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4801.4|4798.6|14
1609421440000|2020-12-31 13:30:40|4803.1|4800.3|4802.1|4799.3|4803.1|4800.3|4802.1|4799.3|14
1609421450000|2020-12-31 13:30:50|4801.9|4799.1|4799.4|4796.6|4801.9|4799.1|4799.4|4796.6|117
1609421460000|2020-12-31 13:31:00|4799.9|4797.1|4800.6|4797.8|4802.1|4799.3|4799.9|4797.1|42
1609421470000|2020-12-31 13:31:10|4800.4|4797.6|4799.6|4796.8|4800.6|4797.8|4799.4|4796.6|34
1609421480000|2020-12-31 13:31:20|4799.4|4796.6|4799.6|4796.8|4799.6|4796.8|4799.4|4796.6|3
1609421490000|2020-12-31 13:31:30|4799.4|4796.6|4798.6|4795.8|4799.6|4796.8|4798.6|4795.8|138
1609421500000|2020-12-31 13:31:40|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|35
1609421510000|2020-12-31 13:31:50|4798.4|4795.6|4798.1|4795.3|4798.6|4795.8|4798.1|4795.3|5
1609421520000|2020-12-31 13:32:00|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|5
1609421530000|2020-12-31 13:32:10|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|9
1609421540000|2020-12-31 13:32:20|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|13
1609421550000|2020-12-31 13:32:30|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|0
1609421570000|2020-12-31 13:32:50|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|15
1609421580000|2020-12-31 13:33:00|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4797.6|4794.8|39
1609421590000|2020-12-31 13:33:10|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|29
1609421600000|2020-12-31 13:33:20|4798.4|4795.6|4799.4|4796.6|4799.6|4796.8|4798.4|4795.6|42
1609421610000|2020-12-31 13:33:30|4798.8|4796|4798.4|4795.6|4798.8|4796|4798.1|4795.3|59
1609421620000|2020-12-31 13:33:40|4798.6|4795.8|4798.4|4795.6|4798.6|4795.8|4798.4|4795.6|28
1609421630000|2020-12-31 13:33:50|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|117
1609421640000|2020-12-31 13:34:00|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|31
1609421650000|2020-12-31 13:34:10|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|71
1609421660000|2020-12-31 13:34:20|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|0
1609421670000|2020-12-31 13:34:30|||||||||3
1609421680000|2020-12-31 13:34:40|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|0
1609421690000|2020-12-31 13:34:50|4798.4|4795.6|4798.4|4795.6|4798.6|4795.8|4798.4|4795.6|1
1609421700000|2020-12-31 13:35:00|4798.6|4795.8|4798.4|4795.6|4798.6|4795.8|4798.4|4795.6|33
1609421710000|2020-12-31 13:35:10|4798.1|4795.3|4798.6|4795.8|4798.6|4795.8|4798.1|4795.3|68
1609421720000|2020-12-31 13:35:20|||||||||28
1609421730000|2020-12-31 13:35:30|||||||||44
1609421750000|2020-12-31 13:35:50|||||||||19
1609421760000|2020-12-31 13:36:00|||||||||4
1609421770000|2020-12-31 13:36:10|4798.1|4795.3|4798.6|4795.8|4798.6|4795.8|4798.1|4795.3|38
1609421780000|2020-12-31 13:36:20|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4797.6|4794.8|55
1609421790000|2020-12-31 13:36:30|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|1
1609421800000|2020-12-31 13:36:40|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|4
1609421810000|2020-12-31 13:36:50|4798.4|4795.6|4798.4|4795.6|4798.6|4795.8|4798.4|4795.6|0
1609421820000|2020-12-31 13:37:00|4797.8|4795|4797.4|4794.6|4798.4|4795.6|4797.1|4794.3|57
1609421830000|2020-12-31 13:37:10|4797.1|4794.3|4797.6|4794.8|4797.6|4794.8|4796.1|4793.3|44
1609421840000|2020-12-31 13:37:20|4797.4|4794.6|4798.4|4795.6|4798.4|4795.6|4797.4|4794.6|22
1609421850000|2020-12-31 13:37:30|4798.6|4795.8|4798.4|4795.6|4798.6|4795.8|4798.4|4795.6|0
1609421860000|2020-12-31 13:37:40|4798.1|4795.3|4797.6|4794.8|4798.1|4795.3|4797.6|4794.8|11
1609421870000|2020-12-31 13:37:50|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|1
1609421880000|2020-12-31 13:38:00|4797.1|4794.3|4797.4|4794.6|4797.4|4794.6|4797.1|4794.3|3
1609421890000|2020-12-31 13:38:10|4797.1|4794.3|4797.4|4794.6|4797.4|4794.6|4797.1|4794.3|2
1609421900000|2020-12-31 13:38:20|4797.6|4794.8|4797.4|4794.6|4797.6|4794.8|4797.4|4794.6|0
1609421910000|2020-12-31 13:38:30|||||||||1
1609421920000|2020-12-31 13:38:40|4797.1|4794.3|4797.1|4794.3|4797.6|4794.8|4796.6|4793.8|16
1609421930000|2020-12-31 13:38:50|||||||||2
1609421940000|2020-12-31 13:39:00|4797.4|4794.6|4798.4|4795.6|4798.6|4795.8|4797.4|4794.6|12
1609421950000|2020-12-31 13:39:10|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4
1609421960000|2020-12-31 13:39:20|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|16
1609421970000|2020-12-31 13:39:30|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|0
1609421980000|2020-12-31 13:39:40|4799.1|4796.3|4797.4|4794.6|4801.1|4798.3|4797.1|4794.3|70
1609421990000|2020-12-31 13:39:50|4797.6|4794.8|4797.6|4794.8|4797.6|4794.8|4797.4|4794.6|0
1609422000000|2020-12-31 13:40:00|4797.4|4794.6|4796.1|4793.3|4797.6|4794.8|4793.6|4790.8|67
1609422010000|2020-12-31 13:40:10|4796.4|4793.6|4794.6|4791.8|4796.4|4793.6|4794.6|4791.8|26
1609422020000|2020-12-31 13:40:20|4794.4|4791.6|4794.4|4791.6|4794.4|4791.6|4793.6|4790.8|45
1609422030000|2020-12-31 13:40:30|4794.1|4791.3|4793.4|4790.6|4794.1|4791.3|4793.4|4790.6|24
1609422040000|2020-12-31 13:40:40|4793.6|4790.8|4793.4|4790.6|4793.6|4790.8|4792.6|4789.8|28
1609422050000|2020-12-31 13:40:50|4793.1|4790.3|4792.4|4789.6|4793.1|4790.3|4792.4|4789.6|28
1609422060000|2020-12-31 13:41:00|4792.1|4789.3|4796.4|4793.6|4796.4|4793.6|4792.1|4789.3|28
1609422070000|2020-12-31 13:41:10|4795.4|4792.6|4796.4|4793.6|4796.4|4793.6|4795.4|4792.6|5
1609422080000|2020-12-31 13:41:20|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|15
1609422090000|2020-12-31 13:41:30|4797.6|4794.8|4798.4|4795.6|4798.4|4795.6|4797.6|4794.8|58
1609422100000|2020-12-31 13:41:40|4797.9|4795.1|4798.4|4795.6|4798.4|4795.6|4797.6|4794.8|24
1609422110000|2020-12-31 13:41:50|4797.9|4795.1|4799.4|4796.6|4799.4|4796.6|4797.9|4795.1|13
1609422120000|2020-12-31 13:42:00|4799.1|4796.3|4799.1|4796.3|4799.4|4796.6|4799.1|4796.3|8
1609422130000|2020-12-31 13:42:10|4799.4|4796.6|4799.1|4796.3|4799.4|4796.6|4799.1|4796.3|1
1609422140000|2020-12-31 13:42:20|4798.9|4796.1|4799.1|4796.3|4799.1|4796.3|4798.1|4795.3|13
1609422160000|2020-12-31 13:42:40|||||||||1
1609422170000|2020-12-31 13:42:50|||||||||1
1609422180000|2020-12-31 13:43:00|4799.9|4797.1|4800.1|4797.3|4800.9|4798.1|4799.6|4796.8|32
1609422190000|2020-12-31 13:43:10|4800.4|4797.6|4800.1|4797.3|4800.4|4797.6|4800.1|4797.3|4
1609422200000|2020-12-31 13:43:20|4800.4|4797.6|4800.1|4797.3|4800.4|4797.6|4800.1|4797.3|1
1609422210000|2020-12-31 13:43:30|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|4800.4|4797.6|6
1609422220000|2020-12-31 13:43:40|4801.1|4798.3|4803.4|4800.6|4803.4|4800.6|4801.1|4798.3|25
1609422230000|2020-12-31 13:43:50|4803.9|4801.1|4804.6|4801.8|4804.6|4801.8|4803.4|4800.6|296
1609422240000|2020-12-31 13:44:00|4804.1|4801.3|4804.4|4801.6|4804.4|4801.6|4804.1|4801.3|21
1609422250000|2020-12-31 13:44:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|22
1609422260000|2020-12-31 13:44:20|4803.9|4801.1|4803.4|4800.6|4804.1|4801.3|4803.1|4800.3|15
1609422270000|2020-12-31 13:44:30|||||||||6
1609422280000|2020-12-31 13:44:40|4802.6|4799.8|4802.1|4799.3|4802.6|4799.8|4801.4|4798.6|23
1609422290000|2020-12-31 13:44:50|4802.4|4799.6|4802.1|4799.3|4802.4|4799.6|4802.1|4799.3|1
1609422300000|2020-12-31 13:45:00|4801.6|4798.8|4802.1|4799.3|4802.1|4799.3|4800.4|4797.6|24
1609422310000|2020-12-31 13:45:10|4802.4|4799.6|4803.1|4800.3|4803.1|4800.3|4802.4|4799.6|15
1609422320000|2020-12-31 13:45:20|4802.9|4800.1|4802.1|4799.3|4802.9|4800.1|4802.1|4799.3|24
1609422330000|2020-12-31 13:45:30|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.1|4799.3|0
1609422340000|2020-12-31 13:45:40|4803.6|4800.8|4803.6|4800.8|4804.1|4801.3|4802.6|4799.8|25
1609422350000|2020-12-31 13:45:50|4803.4|4800.6|4804.4|4801.6|4804.4|4801.6|4803.4|4800.6|10
1609422360000|2020-12-31 13:46:00|4804.1|4801.3|4803.4|4800.6|4804.4|4801.6|4803.4|4800.6|17
1609422370000|2020-12-31 13:46:10|||||||||3
1609422380000|2020-12-31 13:46:20|4802.6|4799.8|4803.1|4800.3|4803.4|4800.6|4802.6|4799.8|26
1609422390000|2020-12-31 13:46:30|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4803.1|4800.3|2
1609422400000|2020-12-31 13:46:40|4803.1|4800.3|4802.1|4799.3|4803.4|4800.6|4801.6|4798.8|20
1609422410000|2020-12-31 13:46:50|4801.9|4799.1|4802.1|4799.3|4802.1|4799.3|4801.6|4798.8|21
1609422420000|2020-12-31 13:47:00|4803.1|4800.3|4803.4|4800.6|4803.4|4800.6|4803.1|4800.3|12
1609422430000|2020-12-31 13:47:10|4803.1|4800.3|4804.1|4801.3|4804.4|4801.6|4803.1|4800.3|15
1609422440000|2020-12-31 13:47:20|4803.6|4800.8|4804.1|4801.3|4804.4|4801.6|4803.4|4800.6|36
1609422450000|2020-12-31 13:47:30|4803.9|4801.1|4803.4|4800.6|4803.9|4801.1|4803.1|4800.3|14
1609422460000|2020-12-31 13:47:40|4803.6|4800.8|4804.1|4801.3|4804.1|4801.3|4803.4|4800.6|7
1609422470000|2020-12-31 13:47:50|4803.6|4800.8|4803.4|4800.6|4804.4|4801.6|4803.4|4800.6|23
1609422480000|2020-12-31 13:48:00|4803.9|4801.1|4803.6|4800.8|4804.1|4801.3|4803.6|4800.8|24
1609422490000|2020-12-31 13:48:10|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4803.1|4800.3|15
1609422500000|2020-12-31 13:48:20|4804.1|4801.3|4804.4|4801.6|4804.6|4801.8|4804.1|4801.3|5
1609422510000|2020-12-31 13:48:30|4804.6|4801.8|4805.1|4802.3|4805.1|4802.3|4804.4|4801.6|199
1609422520000|2020-12-31 13:48:40|4804.6|4801.8|4804.4|4801.6|4804.6|4801.8|4804.4|4801.6|60
1609422530000|2020-12-31 13:48:50|4804.1|4801.3|4805.4|4802.6|4805.4|4802.6|4804.1|4801.3|39
1609422540000|2020-12-31 13:49:00|4805.1|4802.3|4806.4|4803.6|4807.1|4804.3|4805.1|4802.3|161
1609422550000|2020-12-31 13:49:10|4806.1|4803.3|4806.4|4803.6|4806.6|4803.8|4806.1|4803.3|9
1609422560000|2020-12-31 13:49:20|4806.1|4803.3|4806.1|4803.3|4806.4|4803.6|4806.1|4803.3|0
1609422570000|2020-12-31 13:49:30|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|4806.1|4803.3|8
1609422580000|2020-12-31 13:49:40|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|4806.1|4803.3|5
1609422590000|2020-12-31 13:49:50|||||||||1
1609422600000|2020-12-31 13:50:00|4805.9|4803.1|4805.4|4802.6|4805.9|4803.1|4804.4|4801.6|46
1609422610000|2020-12-31 13:50:10|4805.1|4802.3|4805.4|4802.6|4805.4|4802.6|4805.1|4802.3|32
1609422620000|2020-12-31 13:50:20|4805.6|4802.8|4805.4|4802.6|4806.1|4803.3|4805.4|4802.6|5
1609422630000|2020-12-31 13:50:30|4805.6|4802.8|4804.4|4801.6|4805.9|4803.1|4804.4|4801.6|18
1609422640000|2020-12-31 13:50:40|4804.1|4801.3|4805.1|4802.3|4805.1|4802.3|4804.1|4801.3|12
1609422650000|2020-12-31 13:50:50|4804.6|4801.8|4804.4|4801.6|4804.6|4801.8|4804.4|4801.6|21
1609422670000|2020-12-31 13:51:10|4804.1|4801.3|4804.1|4801.3|4804.1|4801.3|4803.6|4800.8|13
1609422680000|2020-12-31 13:51:20|||||||||3
1609422690000|2020-12-31 13:51:30|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|3
1609422700000|2020-12-31 13:51:40|4804.1|4801.3|4803.4|4800.6|4804.1|4801.3|4803.4|4800.6|16
1609422710000|2020-12-31 13:51:50|4803.9|4801.1|4804.1|4801.3|4804.4|4801.6|4803.9|4801.1|9
1609422720000|2020-12-31 13:52:00|4803.4|4800.6|4805.1|4802.3|4805.1|4802.3|4803.4|4800.6|14
1609422730000|2020-12-31 13:52:10|4804.6|4801.8|4804.4|4801.6|4805.1|4802.3|4804.1|4801.3|17
1609422740000|2020-12-31 13:52:20|4804.1|4801.3|4805.4|4802.6|4805.4|4802.6|4804.1|4801.3|5
1609422750000|2020-12-31 13:52:30|4805.1|4802.3|4805.4|4802.6|4805.4|4802.6|4805.1|4802.3|5
1609422760000|2020-12-31 13:52:40|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4
1609422780000|2020-12-31 13:53:00|4804.9|4802.1|4804.4|4801.6|4804.9|4802.1|4804.1|4801.3|5
1609422790000|2020-12-31 13:53:10|4804.6|4801.8|4804.1|4801.3|4804.6|4801.8|4803.4|4800.6|16
1609422800000|2020-12-31 13:53:20|||||||||1
1609422810000|2020-12-31 13:53:30|4803.1|4800.3|4803.1|4800.3|4803.4|4800.6|4803.1|4800.3|12
1609422820000|2020-12-31 13:53:40|4804.1|4801.3|4803.4|4800.6|4804.1|4801.3|4803.4|4800.6|12
1609422830000|2020-12-31 13:53:50|4803.6|4800.8|4804.4|4801.6|4804.4|4801.6|4803.4|4800.6|1
1609422840000|2020-12-31 13:54:00|4804.1|4801.3|4804.4|4801.6|4804.4|4801.6|4804.1|4801.3|1
1609422850000|2020-12-31 13:54:10|4804.1|4801.3|4804.1|4801.3|4804.4|4801.6|4804.1|4801.3|1
1609422860000|2020-12-31 13:54:20|4804.4|4801.6|4804.4|4801.6|4804.4|4801.6|4804.1|4801.3|11
1609422870000|2020-12-31 13:54:30|4805.1|4802.3|4805.4|4802.6|4805.4|4802.6|4804.4|4801.6|12
1609422880000|2020-12-31 13:54:40|4806.1|4803.3|4804.9|4802.1|4806.1|4803.3|4804.9|4802.1|41
1609422890000|2020-12-31 13:54:50|4805.1|4802.3|4805.1|4802.3|4805.1|4802.3|4804.9|4802.1|0
1609422900000|2020-12-31 13:55:00|||||||||5
1609422910000|2020-12-31 13:55:10|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|0
1609422920000|2020-12-31 13:55:20|4805.1|4802.3|4805.1|4802.3|4805.4|4802.6|4805.1|4802.3|20
1609422930000|2020-12-31 13:55:30|||||||||1
1609422940000|2020-12-31 13:55:40|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4806.1|4803.3|139
1609422950000|2020-12-31 13:55:50|4807.4|4804.6|4807.4|4804.6|4808.1|4805.3|4807.4|4804.6|41
1609422960000|2020-12-31 13:56:00|4807.1|4804.3|4806.6|4803.8|4807.4|4804.6|4806.4|4803.6|21
1609422970000|2020-12-31 13:56:10|4806.4|4803.6|4807.4|4804.6|4807.4|4804.6|4806.4|4803.6|23
1609422980000|2020-12-31 13:56:20|4807.6|4804.8|4807.6|4804.8|4808.1|4805.3|4807.4|4804.6|32
1609422990000|2020-12-31 13:56:30|4807.4|4804.6|4807.4|4804.6|4808.1|4805.3|4807.4|4804.6|6
1609423000000|2020-12-31 13:56:40|4807.6|4804.8|4807.4|4804.6|4807.6|4804.8|4807.4|4804.6|10
1609423010000|2020-12-31 13:56:50|4807.6|4804.8|4807.9|4805.1|4808.1|4805.3|4807.4|4804.6|14
1609423020000|2020-12-31 13:57:00|4807.6|4804.8|4808.4|4805.6|4809.1|4806.3|4807.6|4804.8|32
1609423030000|2020-12-31 13:57:10|4808.6|4805.8|4811.9|4809.1|4812.1|4809.3|4808.6|4805.8|130
1609423040000|2020-12-31 13:57:20|4812.1|4809.3|4811.1|4808.3|4812.1|4809.3|4811.1|4808.3|38
1609423050000|2020-12-31 13:57:30|||||||||9
1609423060000|2020-12-31 13:57:40|4810.1|4807.3|4809.4|4806.6|4810.1|4807.3|4809.1|4806.3|47
1609423070000|2020-12-31 13:57:50|4809.1|4806.3|4808.4|4805.6|4809.9|4807.1|4808.1|4805.3|38
1609423080000|2020-12-31 13:58:00|4808.6|4805.8|4809.1|4806.3|4809.1|4806.3|4808.1|4805.3|39
1609423090000|2020-12-31 13:58:10|4809.4|4806.6|4809.4|4806.6|4809.4|4806.6|4809.1|4806.3|4
1609423100000|2020-12-31 13:58:20|4809.9|4807.1|4809.1|4806.3|4811.1|4808.3|4809.1|4806.3|38
1609423110000|2020-12-31 13:58:30|4808.9|4806.1|4808.9|4806.1|4809.1|4806.3|4808.6|4805.8|25
1609423120000|2020-12-31 13:58:40|4808.6|4805.8|4807.1|4804.3|4810.1|4807.3|4807.1|4804.3|40
1609423130000|2020-12-31 13:58:50|4806.9|4804.1|4807.4|4804.6|4808.1|4805.3|4806.9|4804.1|41
1609423140000|2020-12-31 13:59:00|4807.6|4804.8|4806.6|4803.8|4807.6|4804.8|4806.6|4803.8|13
1609423150000|2020-12-31 13:59:10|4807.1|4804.3|4807.4|4804.6|4807.4|4804.6|4806.9|4804.1|11
1609423160000|2020-12-31 13:59:20|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4807.1|4804.3|4
1609423170000|2020-12-31 13:59:30|4806.6|4803.8|4806.4|4803.6|4807.1|4804.3|4806.4|4803.6|8
1609423180000|2020-12-31 13:59:40|4806.6|4803.8|4805.1|4802.3|4807.1|4804.3|4805.1|4802.3|65
1609423190000|2020-12-31 13:59:50|4805.4|4802.6|4803.1|4800.3|4805.4|4802.6|4801.4|4798.6|232
1609423200000|2020-12-31 14:00:00|4803.4|4800.6|4801.4|4798.6|4805.1|4802.3|4799.1|4796.3|240
1609423210000|2020-12-31 14:00:10|4802.1|4799.3|4802.4|4799.6|4805.1|4802.3|4801.6|4798.8|123
1609423220000|2020-12-31 14:00:20|4802.1|4799.3|4802.1|4799.3|4802.4|4799.6|4801.4|4798.6|36
1609423230000|2020-12-31 14:00:30|4801.6|4798.8|4799.4|4796.6|4801.6|4798.8|4799.4|4796.6|31
1609423240000|2020-12-31 14:00:40|4799.1|4796.3|4798.9|4796.1|4799.4|4796.6|4798.1|4795.3|40
1609423250000|2020-12-31 14:00:50|4799.4|4796.6|4798.4|4795.6|4799.4|4796.6|4797.1|4794.3|117
1609423260000|2020-12-31 14:01:00|4798.6|4795.8|4797.2|4794.4|4798.6|4795.8|4796.4|4793.6|93
1609423270000|2020-12-31 14:01:10|4797.4|4794.6|4798.2|4795.4|4798.2|4795.4|4796.9|4794.1|55
1609423280000|2020-12-31 14:01:20|4798.4|4795.6|4799.2|4796.4|4799.4|4796.6|4798.2|4795.4|27
1609423290000|2020-12-31 14:01:30|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|34
1609423300000|2020-12-31 14:01:40|4800.2|4797.4|4801.2|4798.4|4801.4|4798.6|4800.2|4797.4|24
1609423310000|2020-12-31 14:01:50|4801.6|4798.8|4802.2|4799.4|4803.2|4800.4|4801.6|4798.8|192
1609423320000|2020-12-31 14:02:00|4803.2|4800.4|4806.2|4803.4|4806.2|4803.4|4803.2|4800.4|93
1609423330000|2020-12-31 14:02:10|4806.6|4803.8|4806.2|4803.4|4807.2|4804.4|4805.9|4803.1|73
1609423340000|2020-12-31 14:02:20|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|19
1609423350000|2020-12-31 14:02:30|||||||||5
1609423360000|2020-12-31 14:02:40|4806.4|4803.6|4806.2|4803.4|4806.4|4803.6|4806.2|4803.4|53
1609423380000|2020-12-31 14:03:00|4806.7|4803.9|4806.4|4803.6|4807.2|4804.4|4806.2|4803.4|83
1609423390000|2020-12-31 14:03:10|4806.2|4803.4|4806.4|4803.6|4806.4|4803.6|4806.2|4803.4|55
1609423400000|2020-12-31 14:03:20|4806.2|4803.4|4806.2|4803.4|4806.9|4804.1|4806.2|4803.4|19
1609423410000|2020-12-31 14:03:30|4806.4|4803.6|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|6
1609423420000|2020-12-31 14:03:40|4806.4|4803.6|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|7
1609423430000|2020-12-31 14:03:50|4807.4|4804.6|4807.2|4804.4|4808.2|4805.4|4806.7|4803.9|64
1609423440000|2020-12-31 14:04:00|4806.4|4803.6|4808.2|4805.4|4808.2|4805.4|4806.4|4803.6|88
1609423450000|2020-12-31 14:04:10|4807.4|4804.6|4808.2|4805.4|4808.2|4805.4|4807.4|4804.6|6
1609423460000|2020-12-31 14:04:20|4807.4|4804.6|4808.2|4805.4|4808.2|4805.4|4807.4|4804.6|5
1609423470000|2020-12-31 14:04:30|4809.2|4806.4|4809.4|4806.6|4809.4|4806.6|4809.2|4806.4|57
1609423480000|2020-12-31 14:04:40|4809.6|4806.8|4811.2|4808.4|4811.2|4808.4|4809.6|4806.8|219
1609423490000|2020-12-31 14:04:50|4810.6|4807.8|4810.2|4807.4|4810.6|4807.8|4809.2|4806.4|68
1609423500000|2020-12-31 14:05:00|4809.6|4806.8|4809.2|4806.4|4810.2|4807.4|4808.2|4805.4|58
1609423510000|2020-12-31 14:05:10|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|9
1609423520000|2020-12-31 14:05:20|4809.4|4806.6|4811.2|4808.4|4811.2|4808.4|4809.4|4806.6|28
1609423530000|2020-12-31 14:05:30|||||||||3
1609423540000|2020-12-31 14:05:40|4810.6|4807.8|4809.2|4806.4|4810.6|4807.8|4809.2|4806.4|20
1609423550000|2020-12-31 14:05:50|4808.6|4805.8|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|21
1609423560000|2020-12-31 14:06:00|4809.2|4806.4|4806.4|4803.6|4809.2|4806.4|4806.4|4803.6|42
1609423570000|2020-12-31 14:06:10|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4804.2|4801.4|64
1609423580000|2020-12-31 14:06:20|4804.9|4802.1|4801.6|4798.8|4805.2|4802.4|4801.6|4798.8|45
1609423590000|2020-12-31 14:06:30|4802.2|4799.4|4801.6|4798.8|4802.2|4799.4|4801.6|4798.8|42
1609423600000|2020-12-31 14:06:40|4801.4|4798.6|4801.6|4798.8|4803.2|4800.4|4801.4|4798.6|37
1609423610000|2020-12-31 14:06:50|4802.2|4799.4|4801.4|4798.6|4803.2|4800.4|4801.4|4798.6|40
1609423620000|2020-12-31 14:07:00|4801.9|4799.1|4803.2|4800.4|4803.2|4800.4|4801.4|4798.6|32
1609423630000|2020-12-31 14:07:10|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4802.4|4799.6|20
1609423640000|2020-12-31 14:07:20|4803.6|4800.8|4805.2|4802.4|4805.2|4802.4|4803.4|4800.6|21
1609423650000|2020-12-31 14:07:30|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4804.2|4801.4|12
1609423660000|2020-12-31 14:07:40|4803.4|4800.6|4802.6|4799.8|4803.4|4800.6|4802.4|4799.6|57
1609423670000|2020-12-31 14:07:50|4803.2|4800.4|4802.2|4799.4|4803.2|4800.4|4801.2|4798.4|19
1609423680000|2020-12-31 14:08:00|4802.4|4799.6|4801.4|4798.6|4802.4|4799.6|4801.4|4798.6|32
1609423690000|2020-12-31 14:08:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4801.4|4798.6|12
1609423700000|2020-12-31 14:08:20|4801.6|4798.8|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|25
1609423710000|2020-12-31 14:08:30|4801.4|4798.6|4801.4|4798.6|4802.2|4799.4|4801.4|4798.6|4
1609423720000|2020-12-31 14:08:40|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|6
1609423730000|2020-12-31 14:08:50|4800.6|4797.8|4801.2|4798.4|4801.2|4798.4|4800.6|4797.8|36
1609423740000|2020-12-31 14:09:00|||||||||6
1609423750000|2020-12-31 14:09:10|4802.4|4799.6|4805.2|4802.4|4805.2|4802.4|4802.4|4799.6|53
1609423760000|2020-12-31 14:09:20|4804.4|4801.6|4805.2|4802.4|4805.2|4802.4|4804.4|4801.6|32
1609423770000|2020-12-31 14:09:30|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.7|4801.9|9
1609423780000|2020-12-31 14:09:40|4805.7|4802.9|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|23
1609423790000|2020-12-31 14:09:50|4805.2|4802.4|4805.2|4802.4|4806.2|4803.4|4805.2|4802.4|14
1609423800000|2020-12-31 14:10:00|4804.9|4802.1|4806.2|4803.4|4806.2|4803.4|4804.4|4801.6|12
1609423810000|2020-12-31 14:10:10|||||||||6
1609423820000|2020-12-31 14:10:20|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|42
1609423830000|2020-12-31 14:10:30|||||||||5
1609423840000|2020-12-31 14:10:40|4806.7|4803.9|4806.2|4803.4|4806.9|4804.1|4806.2|4803.4|33
1609423850000|2020-12-31 14:10:50|4805.7|4802.9|4804.7|4801.9|4806.2|4803.4|4804.7|4801.9|15
1609423860000|2020-12-31 14:11:00|4804.4|4801.6|4804.2|4801.4|4804.4|4801.6|4804.2|4801.4|15
1609423870000|2020-12-31 14:11:10|4804.4|4801.6|4806.2|4803.4|4806.2|4803.4|4804.4|4801.6|22
1609423880000|2020-12-31 14:11:20|||||||||5
1609423890000|2020-12-31 14:11:30|4807.2|4804.4|4806.2|4803.4|4807.2|4804.4|4806.2|4803.4|13
1609423900000|2020-12-31 14:11:40|4805.9|4803.1|4806.2|4803.4|4806.2|4803.4|4805.9|4803.1|61
1609423910000|2020-12-31 14:11:50|4807.2|4804.4|4805.2|4802.4|4807.9|4805.1|4805.2|4802.4|73
1609423920000|2020-12-31 14:12:00|4805.4|4802.6|4805.2|4802.4|4805.7|4802.9|4804.2|4801.4|15
1609423930000|2020-12-31 14:12:10|4804.4|4801.6|4805.2|4802.4|4805.2|4802.4|4804.4|4801.6|10
1609423940000|2020-12-31 14:12:20|4804.9|4802.1|4803.2|4800.4|4804.9|4802.1|4802.4|4799.6|16
1609423950000|2020-12-31 14:12:30|4803.4|4800.6|4803.4|4800.6|4804.2|4801.4|4803.2|4800.4|10
1609423960000|2020-12-31 14:12:40|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|2
1609423970000|2020-12-31 14:12:50|4804.6|4801.8|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|12
1609423980000|2020-12-31 14:13:00|4804.4|4801.6|4805.2|4802.4|4805.2|4802.4|4804.4|4801.6|6
1609423990000|2020-12-31 14:13:10|||||||||3
1609424000000|2020-12-31 14:13:20|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.2|4802.4|17
1609424010000|2020-12-31 14:13:30|4805.4|4802.6|4805.4|4802.6|4805.4|4802.6|4805.2|4802.4|1
1609424020000|2020-12-31 14:13:40|4805.2|4802.4|4805.4|4802.6|4805.9|4803.1|4805.2|4802.4|2
1609424030000|2020-12-31 14:13:50|||||||||2
1609424040000|2020-12-31 14:14:00|4805.6|4802.8|4805.9|4803.1|4806.6|4803.8|4805.6|4802.8|29
1609424050000|2020-12-31 14:14:10|4806.2|4803.4|4806.4|4803.6|4806.4|4803.6|4806.2|4803.4|0
1609424060000|2020-12-31 14:14:20|4806.6|4803.8|4808.2|4805.4|4808.2|4805.4|4806.6|4803.8|18
1609424070000|2020-12-31 14:14:30|||||||||4
1609424080000|2020-12-31 14:14:40|4808.4|4805.6|4808.2|4805.4|4808.4|4805.6|4808.2|4805.4|22
1609424090000|2020-12-31 14:14:50|4807.4|4804.6|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|12
1609424100000|2020-12-31 14:15:00|4806.2|4803.4|4807.2|4804.4|4807.9|4805.1|4806.2|4803.4|19
1609424110000|2020-12-31 14:15:10|4807.4|4804.6|4805.6|4802.8|4807.4|4804.6|4805.2|4802.4|41
1609424120000|2020-12-31 14:15:20|4806.2|4803.4|4804.4|4801.6|4806.2|4803.4|4804.4|4801.6|20
1609424130000|2020-12-31 14:15:30|4804.6|4801.8|4805.4|4802.6|4806.4|4803.6|4804.2|4801.4|24
1609424140000|2020-12-31 14:15:40|4805.9|4803.1|4806.2|4803.4|4806.4|4803.6|4805.9|4803.1|4
1609424150000|2020-12-31 14:15:50|4805.9|4803.1|4807.4|4804.6|4807.4|4804.6|4805.6|4802.8|23
1609424160000|2020-12-31 14:16:00|4807.2|4804.4|4807.4|4804.6|4807.6|4804.8|4806.4|4803.6|13
1609424170000|2020-12-31 14:16:10|4808.2|4805.4|4810.2|4807.4|4810.4|4807.6|4808.2|4805.4|35
1609424180000|2020-12-31 14:16:20|4810.7|4807.9|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|105
1609424190000|2020-12-31 14:16:30|4809.6|4806.8|4809.2|4806.4|4810.4|4807.6|4809.2|4806.4|30
1609424200000|2020-12-31 14:16:40|4808.6|4805.8|4809.4|4806.6|4810.2|4807.4|4808.4|4805.6|28
1609424210000|2020-12-31 14:16:50|4809.6|4806.8|4810.4|4807.6|4810.4|4807.6|4809.2|4806.4|16
1609424220000|2020-12-31 14:17:00|4810.2|4807.4|4810.2|4807.4|4810.4|4807.6|4809.9|4807.1|23
1609424230000|2020-12-31 14:17:10|4811.2|4808.4|4811.2|4808.4|4811.4|4808.6|4810.4|4807.6|31
1609424240000|2020-12-31 14:17:20|4811.4|4808.6|4811.2|4808.4|4811.4|4808.6|4811.2|4808.4|10
1609424250000|2020-12-31 14:17:30|4811.9|4809.1|4810.7|4807.9|4812.2|4809.4|4810.4|4807.6|48
1609424260000|2020-12-31 14:17:40|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.4|4807.6|10
1609424270000|2020-12-31 14:17:50|4811.4|4808.6|4810.4|4807.6|4811.4|4808.6|4810.4|4807.6|15
1609424280000|2020-12-31 14:18:00|4810.9|4808.1|4811.2|4808.4|4811.2|4808.4|4810.9|4808.1|31
1609424290000|2020-12-31 14:18:10|4810.6|4807.8|4810.4|4807.6|4811.2|4808.4|4810.4|4807.6|34
1609424300000|2020-12-31 14:18:20|4810.7|4807.9|4810.4|4807.6|4811.2|4808.4|4810.4|4807.6|9
1609424310000|2020-12-31 14:18:30|4810.2|4807.4|4810.4|4807.6|4810.6|4807.8|4810.2|4807.4|15
1609424320000|2020-12-31 14:18:40|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4810.2|4807.4|25
1609424330000|2020-12-31 14:18:50|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4810.4|4807.6|13
1609424340000|2020-12-31 14:19:00|4811.4|4808.6|4811.2|4808.4|4811.4|4808.6|4811.2|4808.4|37
1609424350000|2020-12-31 14:19:10|||||||||4
1609424360000|2020-12-31 14:19:20|4811.4|4808.6|4810.4|4807.6|4811.9|4809.1|4810.4|4807.6|22
1609424370000|2020-12-31 14:19:30|4810.7|4807.9|4810.4|4807.6|4810.7|4807.9|4810.4|4807.6|6
1609424380000|2020-12-31 14:19:40|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|5
1609424390000|2020-12-31 14:19:50|4810.6|4807.8|4810.2|4807.4|4810.6|4807.8|4810.2|4807.4|7
1609424400000|2020-12-31 14:20:00|4810.4|4807.6|4810.2|4807.4|4810.4|4807.6|4809.4|4806.6|43
1609424410000|2020-12-31 14:20:10|||||||||3
1609424420000|2020-12-31 14:20:20|||||||||9
1609424430000|2020-12-31 14:20:30|4809.6|4806.8|4810.2|4807.4|4810.2|4807.4|4809.6|4806.8|3
1609424440000|2020-12-31 14:20:40|4809.6|4806.8|4809.2|4806.4|4809.9|4807.1|4809.2|4806.4|3
1609424450000|2020-12-31 14:20:50|4809.6|4806.8|4809.4|4806.6|4809.6|4806.8|4809.4|4806.6|3
1609424460000|2020-12-31 14:21:00|4809.6|4806.8|4808.6|4805.8|4809.6|4806.8|4808.6|4805.8|21
1609424470000|2020-12-31 14:21:10|4808.4|4805.6|4808.4|4805.6|4808.9|4806.1|4807.4|4804.6|32
1609424480000|2020-12-31 14:21:20|4808.6|4805.8|4808.6|4805.8|4809.6|4806.8|4808.4|4805.6|37
1609424490000|2020-12-31 14:21:30|4809.2|4806.4|4809.6|4806.8|4810.2|4807.4|4809.2|4806.4|24
1609424500000|2020-12-31 14:21:40|4810.2|4807.4|4809.6|4806.8|4810.2|4807.4|4809.6|4806.8|8
1609424510000|2020-12-31 14:21:50|4809.4|4806.6|4809.4|4806.6|4809.4|4806.6|4809.2|4806.4|1
1609424520000|2020-12-31 14:22:00|4809.2|4806.4|4809.6|4806.8|4810.2|4807.4|4809.2|4806.4|15
1609424530000|2020-12-31 14:22:10|4809.4|4806.6|4809.6|4806.8|4809.9|4807.1|4809.4|4806.6|1
1609424540000|2020-12-31 14:22:20|4809.9|4807.1|4809.6|4806.8|4810.2|4807.4|4809.6|4806.8|12
1609424550000|2020-12-31 14:22:30|4810.2|4807.4|4809.6|4806.8|4810.2|4807.4|4809.6|4806.8|16
1609424560000|2020-12-31 14:22:40|4810.2|4807.4|4812.6|4809.8|4813.6|4810.8|4809.6|4806.8|168
1609424570000|2020-12-31 14:22:50|4812.9|4810.1|4812.9|4810.1|4813.2|4810.4|4812.6|4809.8|24
1609424580000|2020-12-31 14:23:00|4812.4|4809.6|4813.4|4810.6|4813.4|4810.6|4812.4|4809.6|18
1609424590000|2020-12-31 14:23:10|4813.2|4810.4|4813.4|4810.6|4813.4|4810.6|4813.2|4810.4|12
1609424600000|2020-12-31 14:23:20|4813.6|4810.8|4813.2|4810.4|4813.6|4810.8|4813.2|4810.4|13
1609424610000|2020-12-31 14:23:30|4812.2|4809.4|4813.2|4810.4|4813.2|4810.4|4812.2|4809.4|51
1609424620000|2020-12-31 14:23:40|4812.9|4810.1|4812.9|4810.1|4813.2|4810.4|4812.4|4809.6|11
1609424630000|2020-12-31 14:23:50|4813.2|4810.4|4812.4|4809.6|4813.2|4810.4|4812.2|4809.4|5
1609424640000|2020-12-31 14:24:00|4813.2|4810.4|4813.4|4810.6|4813.6|4810.8|4812.6|4809.8|39
1609424650000|2020-12-31 14:24:10|4813.2|4810.4|4813.2|4810.4|4813.2|4810.4|4812.6|4809.8|13
1609424660000|2020-12-31 14:24:20|||||||||6
1609424670000|2020-12-31 14:24:30|||||||||1
1609424680000|2020-12-31 14:24:40|4812.6|4809.8|4812.4|4809.6|4812.6|4809.8|4812.4|4809.6|20
1609424690000|2020-12-31 14:24:50|4812.6|4809.8|4812.6|4809.8|4813.2|4810.4|4812.6|4809.8|5
1609424700000|2020-12-31 14:25:00|4812.4|4809.6|4813.4|4810.6|4815.2|4812.4|4812.4|4809.6|110
1609424710000|2020-12-31 14:25:10|4813.2|4810.4|4812.4|4809.6|4813.2|4810.4|4812.2|4809.4|15
1609424720000|2020-12-31 14:25:20|4812.2|4809.4|4812.4|4809.6|4812.7|4809.9|4811.2|4808.4|92
1609424730000|2020-12-31 14:25:30|4812.2|4809.4|4812.2|4809.4|4812.2|4809.4|4811.4|4808.6|18
1609424740000|2020-12-31 14:25:40|4811.9|4809.1|4811.2|4808.4|4812.2|4809.4|4811.2|4808.4|11
1609424750000|2020-12-31 14:25:50|4810.9|4808.1|4811.7|4808.9|4812.2|4809.4|4810.4|4807.6|46
1609424760000|2020-12-31 14:26:00|4812.2|4809.4|4811.2|4808.4|4812.2|4809.4|4810.4|4807.6|37
1609424770000|2020-12-31 14:26:10|4810.4|4807.6|4810.2|4807.4|4810.6|4807.8|4810.2|4807.4|14
1609424780000|2020-12-31 14:26:20|4810.4|4807.6|4810.2|4807.4|4810.4|4807.6|4810.2|4807.4|3
1609424790000|2020-12-31 14:26:30|4810.9|4808.1|4811.2|4808.4|4811.2|4808.4|4810.6|4807.8|14
1609424800000|2020-12-31 14:26:40|||||||||4
1609424810000|2020-12-31 14:26:50|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.2|4807.4|50
1609424820000|2020-12-31 14:27:00|4811.4|4808.6|4811.2|4808.4|4811.4|4808.6|4811.2|4808.4|22
1609424830000|2020-12-31 14:27:10|||||||||2
1609424840000|2020-12-31 14:27:20|||||||||18
1609424850000|2020-12-31 14:27:30|||||||||2
1609424860000|2020-12-31 14:27:40|||||||||3
1609424870000|2020-12-31 14:27:50|4811.9|4809.1|4812.2|4809.4|4812.2|4809.4|4811.9|4809.1|16
1609424880000|2020-12-31 14:28:00|4813.2|4810.4|4814.2|4811.4|4814.2|4811.4|4813.2|4810.4|103
1609424890000|2020-12-31 14:28:10|||||||||5
1609424900000|2020-12-31 14:28:20|4814.7|4811.9|4815.2|4812.4|4815.2|4812.4|4813.6|4810.8|39
1609424910000|2020-12-31 14:28:30|4815.7|4812.9|4816.2|4813.4|4816.2|4813.4|4815.7|4812.9|48
1609424920000|2020-12-31 14:28:40|4815.9|4813.1|4813.9|4811.1|4815.9|4813.1|4813.9|4811.1|50
1609424930000|2020-12-31 14:28:50|4813.2|4810.4|4811.2|4808.4|4814.2|4811.4|4811.2|4808.4|55
1609424940000|2020-12-31 14:29:00|4811.7|4808.9|4811.4|4808.6|4812.2|4809.4|4811.2|4808.4|42
1609424950000|2020-12-31 14:29:10|4811.2|4808.4|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|25
1609424960000|2020-12-31 14:29:20|||||||||3
1609424970000|2020-12-31 14:29:30|||||||||2
1609424980000|2020-12-31 14:29:40|4809.6|4806.8|4807.2|4804.4|4809.6|4806.8|4807.2|4804.4|67
1609424990000|2020-12-31 14:29:50|4806.9|4804.1|4807.2|4804.4|4807.6|4804.8|4806.4|4803.6|36
1609425000000|2020-12-31 14:30:00|4806.9|4804.1|4808.2|4805.4|4808.2|4805.4|4806.2|4803.4|33
1609425010000|2020-12-31 14:30:10|4809.2|4806.4|4808.2|4805.4|4809.2|4806.4|4807.2|4804.4|45
1609425020000|2020-12-31 14:30:20|4807.9|4805.1|4809.2|4806.4|4809.2|4806.4|4807.9|4805.1|16
1609425030000|2020-12-31 14:30:30|4809.4|4806.6|4809.2|4806.4|4809.4|4806.6|4809.2|4806.4|1
1609425040000|2020-12-31 14:30:40|4809.6|4806.8|4810.2|4807.4|4811.2|4808.4|4809.2|4806.4|47
1609425050000|2020-12-31 14:30:50|4810.4|4807.6|4809.2|4806.4|4810.4|4807.6|4809.2|4806.4|29
1609425060000|2020-12-31 14:31:00|4808.9|4806.1|4808.4|4805.6|4809.2|4806.4|4808.2|4805.4|27
1609425070000|2020-12-31 14:31:10|4808.2|4805.4|4805.2|4802.4|4808.2|4805.4|4805.2|4802.4|72
1609425080000|2020-12-31 14:31:20|4804.4|4801.6|4805.6|4802.8|4806.2|4803.4|4804.4|4801.6|72
1609425090000|2020-12-31 14:31:30|4805.4|4802.6|4803.4|4800.6|4805.4|4802.6|4803.2|4800.4|45
1609425100000|2020-12-31 14:31:40|4803.2|4800.4|4801.4|4798.6|4803.2|4800.4|4801.2|4798.4|94
1609425110000|2020-12-31 14:31:50|4801.7|4798.9|4801.4|4798.6|4802.2|4799.4|4801.2|4798.4|92
1609425120000|2020-12-31 14:32:00|4801.2|4798.4|4800.4|4797.6|4801.2|4798.4|4800.2|4797.4|46
1609425130000|2020-12-31 14:32:10|4800.2|4797.4|4799.2|4796.4|4801.2|4798.4|4799.2|4796.4|72
1609425140000|2020-12-31 14:32:20|4799.4|4796.6|4799.2|4796.4|4799.4|4796.6|4798.2|4795.4|65
1609425150000|2020-12-31 14:32:30|4798.6|4795.8|4800.2|4797.4|4800.2|4797.4|4798.4|4795.6|74
1609425160000|2020-12-31 14:32:40|||||||||4
1609425170000|2020-12-31 14:32:50|4800.6|4797.8|4802.2|4799.4|4803.2|4800.4|4800.6|4797.8|51
1609425180000|2020-12-31 14:33:00|4801.2|4798.4|4801.2|4798.4|4801.2|4798.4|4800.4|4797.6|34
1609425190000|2020-12-31 14:33:10|4800.6|4797.8|4800.2|4797.4|4800.6|4797.8|4800.2|4797.4|23
1609425200000|2020-12-31 14:33:20|4799.6|4796.8|4800.2|4797.4|4800.2|4797.4|4798.4|4795.6|51
1609425210000|2020-12-31 14:33:30|4800.4|4797.6|4799.4|4796.6|4801.2|4798.4|4799.2|4796.4|47
1609425220000|2020-12-31 14:33:40|4799.2|4796.4|4800.2|4797.4|4800.9|4798.1|4799.2|4796.4|13
1609425230000|2020-12-31 14:33:50|4800.6|4797.8|4801.2|4798.4|4801.2|4798.4|4800.6|4797.8|12
1609425240000|2020-12-31 14:34:00|4802.2|4799.4|4800.2|4797.4|4802.2|4799.4|4799.7|4796.9|58
1609425250000|2020-12-31 14:34:10|4800.9|4798.1|4800.2|4797.4|4801.2|4798.4|4799.7|4796.9|31
1609425260000|2020-12-31 14:34:20|4800.6|4797.8|4804.2|4801.4|4804.9|4802.1|4800.6|4797.8|272
1609425270000|2020-12-31 14:34:30|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|15
1609425280000|2020-12-31 14:34:40|4804.6|4801.8|4804.2|4801.4|4804.7|4801.9|4804.2|4801.4|26
1609425290000|2020-12-31 14:34:50|4804.9|4802.1|4805.2|4802.4|4805.2|4802.4|4804.9|4802.1|17
1609425300000|2020-12-31 14:35:00|4806.2|4803.4|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|65
1609425310000|2020-12-31 14:35:10|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|28
1609425320000|2020-12-31 14:35:20|||||||||6
1609425330000|2020-12-31 14:35:30|4804.2|4801.4|4804.2|4801.4|4804.2|4801.4|4803.7|4800.9|24
1609425340000|2020-12-31 14:35:40|4805.2|4802.4|4804.4|4801.6|4805.2|4802.4|4804.4|4801.6|25
1609425350000|2020-12-31 14:35:50|4804.6|4801.8|4805.2|4802.4|4806.2|4803.4|4804.6|4801.8|28
1609425360000|2020-12-31 14:36:00|4805.4|4802.6|4807.2|4804.4|4807.2|4804.4|4805.4|4802.6|24
1609425370000|2020-12-31 14:36:10|4807.6|4804.8|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|59
1609425380000|2020-12-31 14:36:20|4807.2|4804.4|4805.4|4802.6|4807.4|4804.6|4805.2|4802.4|40
1609425390000|2020-12-31 14:36:30|4806.2|4803.4|4805.4|4802.6|4806.2|4803.4|4805.4|4802.6|14
1609425400000|2020-12-31 14:36:40|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4803.2|4800.4|68
1609425410000|2020-12-31 14:36:50|4805.6|4802.8|4805.7|4802.9|4806.2|4803.4|4805.4|4802.6|31
1609425420000|2020-12-31 14:37:00|4805.9|4803.1|4806.2|4803.4|4806.2|4803.4|4805.7|4802.9|5
1609425430000|2020-12-31 14:37:10|4806.4|4803.6|4807.2|4804.4|4808.2|4805.4|4806.4|4803.6|68
1609425440000|2020-12-31 14:37:20|4806.9|4804.1|4806.9|4804.1|4807.2|4804.4|4806.4|4803.6|6
1609425450000|2020-12-31 14:37:30|4807.2|4804.4|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|10
1609425460000|2020-12-31 14:37:40|4806.9|4804.1|4806.4|4803.6|4807.2|4804.4|4806.4|4803.6|6
1609425470000|2020-12-31 14:37:50|4806.9|4804.1|4808.2|4805.4|4808.2|4805.4|4806.2|4803.4|14
1609425480000|2020-12-31 14:38:00|4807.9|4805.1|4807.2|4804.4|4808.4|4805.6|4807.2|4804.4|30
1609425490000|2020-12-31 14:38:10|4806.7|4803.9|4807.2|4804.4|4807.2|4804.4|4806.4|4803.6|11
1609425500000|2020-12-31 14:38:20|4807.4|4804.6|4808.2|4805.4|4808.2|4805.4|4807.4|4804.6|9
1609425510000|2020-12-31 14:38:30|4807.9|4805.1|4810.2|4807.4|4810.2|4807.4|4807.9|4805.1|85
1609425520000|2020-12-31 14:38:40|4810.4|4807.6|4812.2|4809.4|4813.2|4810.4|4810.2|4807.4|301
1609425530000|2020-12-31 14:38:50|4811.6|4808.8|4812.2|4809.4|4812.2|4809.4|4811.4|4808.6|50
1609425540000|2020-12-31 14:39:00|4811.6|4808.8|4812.2|4809.4|4812.2|4809.4|4811.6|4808.8|19
1609425550000|2020-12-31 14:39:10|4813.2|4810.4|4812.2|4809.4|4813.2|4810.4|4812.2|4809.4|34
1609425560000|2020-12-31 14:39:20|||||||||15
1609425570000|2020-12-31 14:39:30|4811.9|4809.1|4812.2|4809.4|4812.4|4809.6|4811.7|4808.9|5
1609425580000|2020-12-31 14:39:40|4813.2|4810.4|4814.2|4811.4|4814.2|4811.4|4813.2|4810.4|56
1609425590000|2020-12-31 14:39:50|4815.2|4812.4|4814.2|4811.4|4815.2|4812.4|4814.2|4811.4|36
1609425600000|2020-12-31 14:40:00|4814.4|4811.6|4815.2|4812.4|4815.2|4812.4|4814.4|4811.6|20
1609425610000|2020-12-31 14:40:10|4814.7|4811.9|4814.2|4811.4|4815.2|4812.4|4814.2|4811.4|11
1609425620000|2020-12-31 14:40:20|4813.7|4810.9|4813.2|4810.4|4814.2|4811.4|4813.2|4810.4|26
1609425630000|2020-12-31 14:40:30|4814.2|4811.4|4813.2|4810.4|4814.2|4811.4|4812.2|4809.4|29
1609425640000|2020-12-31 14:40:40|4813.4|4810.6|4813.4|4810.6|4814.2|4811.4|4813.2|4810.4|21
1609425650000|2020-12-31 14:40:50|4813.2|4810.4|4811.2|4808.4|4813.2|4810.4|4810.6|4807.8|53
1609425660000|2020-12-31 14:41:00|4810.4|4807.6|4808.2|4805.4|4810.4|4807.6|4807.2|4804.4|64
1609425670000|2020-12-31 14:41:10|4807.9|4805.1|4808.2|4805.4|4809.2|4806.4|4807.4|4804.6|22
1609425680000|2020-12-31 14:41:20|4807.4|4804.6|4808.2|4805.4|4809.2|4806.4|4807.4|4804.6|22
1609425690000|2020-12-31 14:41:30|4808.6|4805.8|4808.4|4805.6|4809.2|4806.4|4808.2|4805.4|11
1609425700000|2020-12-31 14:41:40|4808.2|4805.4|4808.4|4805.6|4809.2|4806.4|4808.2|4805.4|19
1609425710000|2020-12-31 14:41:50|4808.9|4806.1|4809.4|4806.6|4809.4|4806.6|4808.9|4806.1|7
1609425720000|2020-12-31 14:42:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|36
1609425730000|2020-12-31 14:42:10|4809.7|4806.9|4809.2|4806.4|4810.2|4807.4|4809.2|4806.4|15
1609425740000|2020-12-31 14:42:20|4809.4|4806.6|4809.2|4806.4|4809.4|4806.6|4808.2|4805.4|22
1609425750000|2020-12-31 14:42:30|4808.6|4805.8|4810.4|4807.6|4810.4|4807.6|4808.4|4805.6|40
1609425760000|2020-12-31 14:42:40|4810.6|4807.8|4810.2|4807.4|4811.2|4808.4|4810.2|4807.4|28
1609425770000|2020-12-31 14:42:50|4809.6|4806.8|4810.4|4807.6|4810.4|4807.6|4809.6|4806.8|9
1609425780000|2020-12-31 14:43:00|4810.6|4807.8|4810.4|4807.6|4812.2|4809.4|4810.4|4807.6|80
1609425790000|2020-12-31 14:43:10|4810.2|4807.4|4810.2|4807.4|4810.6|4807.8|4810.2|4807.4|10
1609425800000|2020-12-31 14:43:20|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.2|4807.4|29
1609425810000|2020-12-31 14:43:30|4810.6|4807.8|4811.4|4808.6|4811.4|4808.6|4810.2|4807.4|12
1609425820000|2020-12-31 14:43:40|4811.6|4808.8|4811.6|4808.8|4812.2|4809.4|4811.4|4808.6|21
1609425830000|2020-12-31 14:43:50|4812.2|4809.4|4811.4|4808.6|4812.2|4809.4|4811.2|4808.4|7
1609425840000|2020-12-31 14:44:00|4811.6|4808.8|4812.2|4809.4|4812.4|4809.6|4811.2|4808.4|28
1609425850000|2020-12-31 14:44:10|4811.6|4808.8|4811.6|4808.8|4812.2|4809.4|4811.6|4808.8|17
1609425860000|2020-12-31 14:44:20|4811.4|4808.6|4811.6|4808.8|4811.6|4808.8|4811.4|4808.6|3
1609425870000|2020-12-31 14:44:30|4812.2|4809.4|4811.6|4808.8|4812.2|4809.4|4811.6|4808.8|24
1609425880000|2020-12-31 14:44:40|4811.9|4809.1|4811.6|4808.8|4812.2|4809.4|4811.6|4808.8|15
1609425890000|2020-12-31 14:44:50|4811.9|4809.1|4811.2|4808.4|4811.9|4809.1|4811.2|4808.4|5
1609425900000|2020-12-31 14:45:00|4811.4|4808.6|4812.2|4809.4|4812.2|4809.4|4810.2|4807.4|43
1609425910000|2020-12-31 14:45:10|4811.6|4808.8|4810.4|4807.6|4811.9|4809.1|4810.4|4807.6|19
1609425920000|2020-12-31 14:45:20|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4809.6|4806.8|17
1609425930000|2020-12-31 14:45:30|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|21
1609425940000|2020-12-31 14:45:40|4809.9|4807.1|4809.6|4806.8|4810.2|4807.4|4809.4|4806.6|24
1609425950000|2020-12-31 14:45:50|4809.4|4806.6|4809.4|4806.6|4809.6|4806.8|4809.4|4806.6|0
1609425960000|2020-12-31 14:46:00|4809.6|4806.8|4809.6|4806.8|4810.2|4807.4|4809.4|4806.6|24
1609425970000|2020-12-31 14:46:10|4809.4|4806.6|4809.6|4806.8|4810.2|4807.4|4809.4|4806.6|5
1609425980000|2020-12-31 14:46:20|4809.9|4807.1|4809.4|4806.6|4810.2|4807.4|4809.4|4806.6|14
1609425990000|2020-12-31 14:46:30|4809.6|4806.8|4808.4|4805.6|4809.6|4806.8|4808.2|4805.4|26
1609426000000|2020-12-31 14:46:40|4808.6|4805.8|4809.6|4806.8|4809.6|4806.8|4808.6|4805.8|13
1609426010000|2020-12-31 14:46:50|4810.2|4807.4|4811.2|4808.4|4811.4|4808.6|4809.6|4806.8|29
1609426020000|2020-12-31 14:47:00|4810.4|4807.6|4811.2|4808.4|4811.2|4808.4|4810.2|4807.4|15
1609426030000|2020-12-31 14:47:10|4810.6|4807.8|4810.2|4807.4|4810.6|4807.8|4810.2|4807.4|3
1609426040000|2020-12-31 14:47:20|4809.4|4806.6|4810.2|4807.4|4810.2|4807.4|4809.4|4806.6|32
1609426050000|2020-12-31 14:47:30|4810.4|4807.6|4810.4|4807.6|4811.2|4808.4|4810.4|4807.6|8
1609426060000|2020-12-31 14:47:40|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|4811.2|4808.4|15
1609426070000|2020-12-31 14:47:50|4811.4|4808.6|4811.2|4808.4|4811.4|4808.6|4811.2|4808.4|2
1609426080000|2020-12-31 14:48:00|4810.6|4807.8|4810.4|4807.6|4811.2|4808.4|4810.2|4807.4|14
1609426090000|2020-12-31 14:48:10|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4810.2|4807.4|0
1609426100000|2020-12-31 14:48:20|4810.2|4807.4|4810.4|4807.6|4810.4|4807.6|4810.2|4807.4|3
1609426110000|2020-12-31 14:48:30|4810.2|4807.4|4810.4|4807.6|4811.2|4808.4|4810.2|4807.4|6
1609426120000|2020-12-31 14:48:40|4810.2|4807.4|4810.4|4807.6|4811.2|4808.4|4810.2|4807.4|16
1609426130000|2020-12-31 14:48:50|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|2
1609426140000|2020-12-31 14:49:00|4810.4|4807.6|4809.2|4806.4|4811.2|4808.4|4809.2|4806.4|34
1609426150000|2020-12-31 14:49:10|4808.9|4806.1|4808.2|4805.4|4808.9|4806.1|4808.2|4805.4|14
1609426160000|2020-12-31 14:49:20|4807.6|4804.8|4807.6|4804.8|4809.2|4806.4|4807.6|4804.8|61
1609426170000|2020-12-31 14:49:30|4808.2|4805.4|4807.6|4804.8|4808.2|4805.4|4807.4|4804.6|19
1609426180000|2020-12-31 14:49:40|4807.4|4804.6|4807.6|4804.8|4807.6|4804.8|4806.6|4803.8|35
1609426190000|2020-12-31 14:49:50|4806.6|4803.8|4805.2|4802.4|4806.6|4803.8|4805.2|4802.4|73
1609426200000|2020-12-31 14:50:00|4805.4|4802.6|4806.6|4803.8|4807.2|4804.4|4804.4|4801.6|106
1609426210000|2020-12-31 14:50:10|4806.4|4803.6|4805.4|4802.6|4806.6|4803.8|4805.4|4802.6|13
1609426220000|2020-12-31 14:50:20|4804.9|4802.1|4806.6|4803.8|4807.2|4804.4|4804.6|4801.8|71
1609426230000|2020-12-31 14:50:30|4806.2|4803.4|4806.4|4803.6|4806.6|4803.8|4805.2|4802.4|23
1609426240000|2020-12-31 14:50:40|4806.6|4803.8|4806.4|4803.6|4806.6|4803.8|4806.2|4803.4|16
1609426250000|2020-12-31 14:50:50|4805.6|4802.8|4804.6|4801.8|4805.6|4802.8|4804.6|4801.8|17
1609426260000|2020-12-31 14:51:00|4804.4|4801.6|4804.6|4801.8|4804.6|4801.8|4803.8|4801|60
1609426270000|2020-12-31 14:51:10|4805|4802.2|4805.6|4802.8|4805.6|4802.8|4805|4802.2|15
1609426280000|2020-12-31 14:51:20|4805.4|4802.6|4805.6|4802.8|4805.6|4802.8|4804.8|4802|40
1609426290000|2020-12-31 14:51:30|4805.4|4802.6|4805.6|4802.8|4805.6|4802.8|4805.4|4802.6|8
1609426300000|2020-12-31 14:51:40|4806.2|4803.4|4806.6|4803.8|4807.2|4804.4|4806.2|4803.4|36
1609426310000|2020-12-31 14:51:50|4807.2|4804.4|4807.6|4804.8|4807.6|4804.8|4807.2|4804.4|30
1609426320000|2020-12-31 14:52:00|4807.4|4804.6|4807.4|4804.6|4808.2|4805.4|4807.2|4804.4|22
1609426330000|2020-12-31 14:52:10|4807.6|4804.8|4808.6|4805.8|4808.6|4805.8|4807.4|4804.6|62
1609426340000|2020-12-31 14:52:20|4808.4|4805.6|4808.4|4805.6|4808.6|4805.8|4807.9|4805.1|18
1609426350000|2020-12-31 14:52:30|4808.6|4805.8|4807.6|4804.8|4808.6|4805.8|4807.6|4804.8|13
1609426360000|2020-12-31 14:52:40|4807.9|4805.1|4808.2|4805.4|4808.6|4805.8|4807.6|4804.8|5
1609426370000|2020-12-31 14:52:50|4808.4|4805.6|4808.4|4805.6|4810.2|4807.4|4808.4|4805.6|35
1609426380000|2020-12-31 14:53:00|4808.6|4805.8|4808.6|4805.8|4808.9|4806.1|4807.6|4804.8|16
1609426390000|2020-12-31 14:53:10|4808.9|4806.1|4808.4|4805.6|4809.4|4806.6|4808.2|4805.4|13
1609426400000|2020-12-31 14:53:20|4808.1|4805.3|4807.6|4804.8|4808.4|4805.6|4807.6|4804.8|9
1609426410000|2020-12-31 14:53:30|4807.4|4804.6|4807.6|4804.8|4807.6|4804.8|4807.4|4804.6|34
1609426420000|2020-12-31 14:53:40|4807.4|4804.6|4807.4|4804.6|4807.6|4804.8|4807.4|4804.6|17
1609426430000|2020-12-31 14:53:50|4806.6|4803.8|4806.6|4803.8|4806.6|4803.8|4806.2|4803.4|3
1609426440000|2020-12-31 14:54:00|4806.4|4803.6|4805.4|4802.6|4806.4|4803.6|4805.4|4802.6|2
1609426450000|2020-12-31 14:54:10|4805.6|4802.8|4805.4|4802.6|4805.6|4802.8|4805.4|4802.6|24
1609426460000|2020-12-31 14:54:20|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.4|4802.6|3
1609426470000|2020-12-31 14:54:30|4805.4|4802.6|4805.4|4802.6|4805.6|4802.8|4804.6|4801.8|27
1609426480000|2020-12-31 14:54:40|4805.6|4802.8|4805.6|4802.8|4805.6|4802.8|4805.4|4802.6|7
1609426490000|2020-12-31 14:54:50|4805.9|4803.1|4806.4|4803.6|4806.6|4803.8|4805.6|4802.8|25
1609426500000|2020-12-31 14:55:00|4806.6|4803.8|4806.6|4803.8|4807.6|4804.8|4806.6|4803.8|47
1609426510000|2020-12-31 14:55:10|4806.4|4803.6|4805.6|4802.8|4806.6|4803.8|4805.6|4802.8|6
1609426520000|2020-12-31 14:55:20|4805.4|4802.6|4805.6|4802.8|4805.6|4802.8|4805.4|4802.6|4
1609426530000|2020-12-31 14:55:30|4805.4|4802.6|4805.6|4802.8|4805.6|4802.8|4805.4|4802.6|14
1609426540000|2020-12-31 14:55:40|||||||||4
1609426550000|2020-12-31 14:55:50|||||||||13
1609426560000|2020-12-31 14:56:00|4804.6|4801.8|4804.6|4801.8|4805.6|4802.8|4804.6|4801.8|25
1609426570000|2020-12-31 14:56:10|4804.3|4801.5|4803.6|4800.8|4804.3|4801.5|4803.6|4800.8|33
1609426580000|2020-12-31 14:56:20|4803.4|4800.6|4802.6|4799.8|4803.4|4800.6|4802.4|4799.6|21
1609426590000|2020-12-31 14:56:30|4802.4|4799.6|4802.6|4799.8|4803.4|4800.6|4802.4|4799.6|63
1609426600000|2020-12-31 14:56:40|4802.4|4799.6|4802.6|4799.8|4802.6|4799.8|4802.4|4799.6|31
1609426610000|2020-12-31 14:56:50|4802.4|4799.6|4801.4|4798.6|4802.6|4799.8|4800.6|4797.8|48
1609426620000|2020-12-31 14:57:00|4800.8|4798|4800.6|4797.8|4801.4|4798.6|4799.6|4796.8|41
1609426630000|2020-12-31 14:57:10|4800.9|4798.1|4802.6|4799.8|4802.6|4799.8|4800.9|4798.1|46
1609426640000|2020-12-31 14:57:20|4803.1|4800.3|4802.6|4799.8|4803.4|4800.6|4802.6|4799.8|21
1609426650000|2020-12-31 14:57:30|4803.2|4800.4|4801.6|4798.8|4803.2|4800.4|4801.6|4798.8|20
1609426660000|2020-12-31 14:57:40|||||||||2
1609426670000|2020-12-31 14:57:50|4801.8|4799|4802.4|4799.6|4802.6|4799.8|4801.8|4799|15
1609426680000|2020-12-31 14:58:00|4801.8|4799|4801.6|4798.8|4802.4|4799.6|4801.6|4798.8|25
1609426690000|2020-12-31 14:58:10|4802.2|4799.4|4801.6|4798.8|4802.6|4799.8|4801.6|4798.8|275
1609426700000|2020-12-31 14:58:20|4801.9|4799.1|4802.4|4799.6|4802.6|4799.8|4801.6|4798.8|13
1609426710000|2020-12-31 14:58:30|4802.6|4799.8|4802.6|4799.8|4802.6|4799.8|4802.4|4799.6|3
1609426720000|2020-12-31 14:58:40|||||||||6
1609426730000|2020-12-31 14:58:50|4803.2|4800.4|4802.6|4799.8|4803.2|4800.4|4802.6|4799.8|48
1609426740000|2020-12-31 14:59:00|4802.4|4799.6|4802.4|4799.6|4802.6|4799.8|4801.8|4799|63
1609426750000|2020-12-31 14:59:10|4802.6|4799.8|4801.4|4798.6|4802.6|4799.8|4800.6|4797.8|124
1609426760000|2020-12-31 14:59:20|4801.1|4798.3|4801.4|4798.6|4801.6|4798.8|4800.6|4797.8|92
1609426770000|2020-12-31 14:59:30|4801.1|4798.3|4800.6|4797.8|4801.4|4798.6|4800.6|4797.8|34
1609426780000|2020-12-31 14:59:40|||||||||1
1609426790000|2020-12-31 14:59:50|4801.6|4798.8|4801.4|4798.6|4801.6|4798.8|4801.4|4798.6|41
1609426800000|2020-12-31 15:00:00|4801.6|4798.8|4803.6|4800.8|4803.6|4800.8|4801.4|4798.6|119
1609426810000|2020-12-31 15:00:10|4803.4|4800.6|4800.6|4797.8|4803.6|4800.8|4800.4|4797.6|64
1609426820000|2020-12-31 15:00:20|4801.4|4798.6|4799.6|4796.8|4801.6|4798.8|4799.6|4796.8|67
1609426830000|2020-12-31 15:00:30|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4796.6|4793.8|116
1609426840000|2020-12-31 15:00:40|4798.4|4795.6|4798.6|4795.8|4799.6|4796.8|4798.4|4795.6|41
1609426850000|2020-12-31 15:00:50|4798.4|4795.6|4798.6|4795.8|4799.4|4796.6|4797.6|4794.8|119
1609426860000|2020-12-31 15:01:00|4798.8|4796|4801.4|4798.6|4802.4|4799.6|4798.6|4795.8|112
1609426870000|2020-12-31 15:01:10|4801.6|4798.8|4801.6|4798.8|4802.4|4799.6|4801.4|4798.6|18
1609426880000|2020-12-31 15:01:20|4802.2|4799.4|4802.4|4799.6|4802.4|4799.6|4802.2|4799.4|5
1609426890000|2020-12-31 15:01:30|||||||||9
1609426900000|2020-12-31 15:01:40|4802.6|4799.8|4804.4|4801.6|4804.6|4801.8|4802.6|4799.8|84
1609426910000|2020-12-31 15:01:50|4804.2|4801.4|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|45
1609426920000|2020-12-31 15:02:00|4805.4|4802.6|4808.2|4805.4|4808.2|4805.4|4805.2|4802.4|174
1609426930000|2020-12-31 15:02:10|4807.6|4804.8|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|86
1609426940000|2020-12-31 15:02:20|4808.4|4805.6|4808.4|4805.6|4809.2|4806.4|4808.2|4805.4|19
1609426950000|2020-12-31 15:02:30|4808.2|4805.4|4807.4|4804.6|4808.2|4805.4|4807.4|4804.6|28
1609426960000|2020-12-31 15:02:40|4807.6|4804.8|4807.4|4804.6|4807.6|4804.8|4807.4|4804.6|6
1609426970000|2020-12-31 15:02:50|4806.6|4803.8|4808.4|4805.6|4809.2|4806.4|4806.6|4803.8|135
1609426980000|2020-12-31 15:03:00|4808.6|4805.8|4809.2|4806.4|4809.4|4806.6|4808.4|4805.6|98
1609426990000|2020-12-31 15:03:10|4808.6|4805.8|4808.6|4805.8|4808.6|4805.8|4808.6|4805.8|12
1609427000000|2020-12-31 15:03:20|4808.4|4805.6|4807.4|4804.6|4808.6|4805.8|4807.2|4804.4|25
1609427010000|2020-12-31 15:03:30|4807.2|4804.4|4806.4|4803.6|4807.2|4804.4|4806.4|4803.6|13
1609427020000|2020-12-31 15:03:40|4806.6|4803.8|4805.4|4802.6|4807.2|4804.4|4804.4|4801.6|40
1609427030000|2020-12-31 15:03:50|4805.6|4802.8|4805.2|4802.4|4806.6|4803.8|4805.2|4802.4|22
1609427040000|2020-12-31 15:04:00|4804.9|4802.1|4805.6|4802.8|4805.6|4802.8|4804.6|4801.8|27
1609427050000|2020-12-31 15:04:10|4805.4|4802.6|4805.6|4802.8|4805.6|4802.8|4805.2|4802.4|5
1609427060000|2020-12-31 15:04:20|4805.2|4802.4|4805.4|4802.6|4805.4|4802.6|4804.6|4801.8|20
1609427080000|2020-12-31 15:04:40|4805.2|4802.4|4803.6|4800.8|4805.4|4802.6|4803.6|4800.8|32
1609427090000|2020-12-31 15:04:50|4804.2|4801.4|4804.4|4801.6|4804.4|4801.6|4804.2|4801.4|2
1609427100000|2020-12-31 15:05:00|4804.2|4801.4|4803.6|4800.8|4804.2|4801.4|4802.6|4799.8|85
1609427110000|2020-12-31 15:05:10|4804.2|4801.4|4803.2|4800.4|4804.2|4801.4|4803.2|4800.4|8
1609427120000|2020-12-31 15:05:20|4803.4|4800.6|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|19
1609427130000|2020-12-31 15:05:30|4803.9|4801.1|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|14
1609427140000|2020-12-31 15:05:40|||||||||1
1609427150000|2020-12-31 15:05:50|4803.4|4800.6|4802.4|4799.6|4803.4|4800.6|4802.2|4799.4|15
1609427160000|2020-12-31 15:06:00|4802.2|4799.4|4801.6|4798.8|4802.2|4799.4|4801.4|4798.6|38
1609427170000|2020-12-31 15:06:10|4801.4|4798.6|4801.4|4798.6|4801.6|4798.8|4801.4|4798.6|1
1609427180000|2020-12-31 15:06:20|4801.6|4798.8|4802.4|4799.6|4802.4|4799.6|4801.4|4798.6|7
1609427190000|2020-12-31 15:06:30|4801.6|4798.8|4801.4|4798.6|4802.4|4799.6|4801.4|4798.6|16
1609427200000|2020-12-31 15:06:40|4801.2|4798.4|4801.6|4798.8|4801.6|4798.8|4801.2|4798.4|44
1609427210000|2020-12-31 15:06:50|4801.4|4798.6|4802.6|4799.8|4803.4|4800.6|4801.4|4798.6|30
1609427220000|2020-12-31 15:07:00|4801.4|4798.6|4799.6|4796.8|4801.6|4798.8|4799.4|4796.6|71
1609427230000|2020-12-31 15:07:10|4799.4|4796.6|4799.6|4796.8|4799.6|4796.8|4798.6|4795.8|50
1609427240000|2020-12-31 15:07:20|4800.1|4797.3|4798.6|4795.8|4800.1|4797.3|4798.6|4795.8|56
1609427250000|2020-12-31 15:07:30|||||||||6
1609427260000|2020-12-31 15:07:40|4798.4|4795.6|4799.4|4796.6|4799.4|4796.6|4798.4|4795.6|16
1609427270000|2020-12-31 15:07:50|4798.8|4796|4800.4|4797.6|4800.6|4797.8|4798.6|4795.8|27
1609427280000|2020-12-31 15:08:00|4800.6|4797.8|4800.6|4797.8|4800.6|4797.8|4799.6|4796.8|18
1609427290000|2020-12-31 15:08:10|4801.2|4798.4|4801.6|4798.8|4801.6|4798.8|4800.6|4797.8|14
1609427300000|2020-12-31 15:08:20|4801.2|4798.4|4800.6|4797.8|4801.2|4798.4|4800.6|4797.8|44
1609427310000|2020-12-31 15:08:30|4800.4|4797.6|4800.4|4797.6|4800.6|4797.8|4800.2|4797.4|25
1609427320000|2020-12-31 15:08:40|4800.2|4797.4|4799.6|4796.8|4800.6|4797.8|4799.6|4796.8|13
1609427330000|2020-12-31 15:08:50|4799.4|4796.6|4799.6|4796.8|4799.6|4796.8|4799.4|4796.6|11
1609427340000|2020-12-31 15:09:00|4799.4|4796.6|4801.2|4798.4|4801.2|4798.4|4799.2|4796.4|27
1609427350000|2020-12-31 15:09:10|4800.6|4797.8|4800.6|4797.8|4801.2|4798.4|4799.6|4796.8|62
1609427360000|2020-12-31 15:09:20|4801.4|4798.6|4800.6|4797.8|4801.6|4798.8|4800.6|4797.8|46
1609427370000|2020-12-31 15:09:30|4800.2|4797.4|4799.6|4796.8|4800.4|4797.6|4799.6|4796.8|16
1609427380000|2020-12-31 15:09:40|4800.2|4797.4|4800.4|4797.6|4800.6|4797.8|4800.2|4797.4|24
1609427390000|2020-12-31 15:09:50|4799.8|4797|4800.4|4797.6|4800.4|4797.6|4799.8|4797|10
1609427400000|2020-12-31 15:10:00|4800.2|4797.4|4799.6|4796.8|4800.4|4797.6|4799.6|4796.8|28
1609427410000|2020-12-31 15:10:10|4799.2|4796.4|4798.6|4795.8|4799.2|4796.4|4798.6|4795.8|30
1609427420000|2020-12-31 15:10:20|4799.2|4796.4|4799.6|4796.8|4800.6|4797.8|4799.2|4796.4|61
1609427430000|2020-12-31 15:10:30|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|12
1609427440000|2020-12-31 15:10:40|4798.8|4796|4798.6|4795.8|4799.6|4796.8|4798.6|4795.8|16
1609427450000|2020-12-31 15:10:50|4798.9|4796.1|4798.6|4795.8|4799.6|4796.8|4798.6|4795.8|27
1609427460000|2020-12-31 15:11:00|4799.2|4796.4|4800.6|4797.8|4801.6|4798.8|4799.2|4796.4|47
1609427470000|2020-12-31 15:11:10|4800.9|4798.1|4800.6|4797.8|4800.9|4798.1|4800.6|4797.8|21
1609427480000|2020-12-31 15:11:20|4801.4|4798.6|4800.6|4797.8|4801.4|4798.6|4800.6|4797.8|30
1609427490000|2020-12-31 15:11:30|4801.2|4798.4|4801.6|4798.8|4801.6|4798.8|4801.2|4798.4|19
1609427500000|2020-12-31 15:11:40|4801.4|4798.6|4800.6|4797.8|4801.4|4798.6|4800.6|4797.8|17
1609427510000|2020-12-31 15:11:50|4801.2|4798.4|4800.4|4797.6|4801.4|4798.6|4799.6|4796.8|39
1609427520000|2020-12-31 15:12:00|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|8
1609427530000|2020-12-31 15:12:10|||||||||14
1609427540000|2020-12-31 15:12:20|||||||||1
1609427550000|2020-12-31 15:12:30|4799.2|4796.4|4798.6|4795.8|4799.2|4796.4|4798.6|4795.8|35
1609427560000|2020-12-31 15:12:40|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|21
1609427570000|2020-12-31 15:12:50|4799.6|4796.8|4800.4|4797.6|4800.6|4797.8|4799.6|4796.8|38
1609427580000|2020-12-31 15:13:00|4799.8|4797|4799.6|4796.8|4799.8|4797|4799.6|4796.8|13
1609427590000|2020-12-31 15:13:10|||||||||1
1609427600000|2020-12-31 15:13:20|4799.9|4797.1|4801.4|4798.6|4802.2|4799.4|4799.9|4797.1|45
1609427610000|2020-12-31 15:13:30|4800.6|4797.8|4800.4|4797.6|4800.8|4798|4799.6|4796.8|33
1609427620000|2020-12-31 15:13:40|4800.6|4797.8|4800.6|4797.8|4801.4|4798.6|4800.4|4797.6|10
1609427630000|2020-12-31 15:13:50|4801.2|4798.4|4800.6|4797.8|4801.4|4798.6|4800.6|4797.8|13
1609427640000|2020-12-31 15:14:00|4801.2|4798.4|4800.4|4797.6|4801.6|4798.8|4800.4|4797.6|68
1609427650000|2020-12-31 15:14:10|4800.1|4797.3|4799.6|4796.8|4800.4|4797.6|4799.6|4796.8|19
1609427660000|2020-12-31 15:14:20|4799.4|4796.6|4800.4|4797.6|4800.4|4797.6|4798.6|4795.8|52
1609427670000|2020-12-31 15:14:30|4800.6|4797.8|4800.4|4797.6|4800.6|4797.8|4799.6|4796.8|6
1609427680000|2020-12-31 15:14:40|4800.6|4797.8|4800.4|4797.6|4800.6|4797.8|4800.4|4797.6|0
1609427690000|2020-12-31 15:14:50|4799.6|4796.8|4799.6|4796.8|4800.4|4797.6|4799.4|4796.6|10
1609427700000|2020-12-31 15:15:00|4798.6|4795.8|4798.4|4795.6|4798.6|4795.8|4797.6|4794.8|37
1609427710000|2020-12-31 15:15:10|4797.6|4794.8|4799.4|4796.6|4799.4|4796.6|4797.6|4794.8|24
1609427720000|2020-12-31 15:15:20|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4797.6|4794.8|29
1609427730000|2020-12-31 15:15:30|||||||||4
1609427740000|2020-12-31 15:15:40|4798|4795.2|4797.6|4794.8|4798.6|4795.8|4797.6|4794.8|24
1609427750000|2020-12-31 15:15:50|4797.4|4794.6|4793.6|4790.8|4797.6|4794.8|4793.6|4790.8|177
1609427760000|2020-12-31 15:16:00|4793.4|4790.6|4792.4|4789.6|4793.4|4790.6|4791.6|4788.8|133
1609427770000|2020-12-31 15:16:10|4791.6|4788.8|4791.6|4788.8|4792.4|4789.6|4791.4|4788.6|93
1609427780000|2020-12-31 15:16:20|4790.9|4788.1|4791.6|4788.8|4791.6|4788.8|4790.9|4788.1|60
1609427790000|2020-12-31 15:16:30|4792.2|4789.4|4791.4|4788.6|4792.6|4789.8|4790.6|4787.8|74
1609427800000|2020-12-31 15:16:40|4791.1|4788.3|4791.9|4789.1|4792.4|4789.6|4790.6|4787.8|77
1609427810000|2020-12-31 15:16:50|4791.6|4788.8|4791.6|4788.8|4791.6|4788.8|4790.6|4787.8|114
1609427820000|2020-12-31 15:17:00|4791.4|4788.6|4790.6|4787.8|4791.6|4788.8|4790.4|4787.6|32
1609427830000|2020-12-31 15:17:10|4791.4|4788.6|4791.6|4788.8|4791.6|4788.8|4791.4|4788.6|29
1609427840000|2020-12-31 15:17:20|4792.2|4789.4|4792.6|4789.8|4792.6|4789.8|4791.4|4788.6|97
1609427850000|2020-12-31 15:17:30|4793.1|4790.3|4793.4|4790.6|4794.6|4791.8|4793.1|4790.3|51
1609427860000|2020-12-31 15:17:40|4793.6|4790.8|4792.6|4789.8|4793.6|4790.8|4791.6|4788.8|135
1609427870000|2020-12-31 15:17:50|||||||||10
1609427880000|2020-12-31 15:18:00|4792.8|4790|4793.6|4790.8|4794.6|4791.8|4792.8|4790|76
1609427890000|2020-12-31 15:18:10|4793.4|4790.6|4792.6|4789.8|4793.6|4790.8|4792.6|4789.8|50
1609427900000|2020-12-31 15:18:20|||||||||3
1609427910000|2020-12-31 15:18:30|||||||||5
1609427920000|2020-12-31 15:18:40|4793.2|4790.4|4794.4|4791.6|4794.4|4791.6|4793.2|4790.4|117
1609427930000|2020-12-31 15:18:50|4794.6|4791.8|4794.9|4792.1|4794.9|4792.1|4793.6|4790.8|29
1609427940000|2020-12-31 15:19:00|4794.6|4791.8|4795.4|4792.6|4795.6|4792.8|4794.6|4791.8|10
1609427950000|2020-12-31 15:19:10|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|4795.6|4792.8|24
1609427960000|2020-12-31 15:19:20|4796.2|4793.4|4796.6|4793.8|4796.6|4793.8|4795.6|4792.8|18
1609427970000|2020-12-31 15:19:30|4797.2|4794.4|4797.6|4794.8|4799.2|4796.4|4797.2|4794.4|106
1609427980000|2020-12-31 15:19:40|4798.2|4795.4|4799.4|4796.6|4799.4|4796.6|4798.2|4795.4|63
1609427990000|2020-12-31 15:19:50|4798.6|4795.8|4799.4|4796.6|4799.4|4796.6|4798.6|4795.8|19
1609428000000|2020-12-31 15:20:00|4798.8|4796|4799.9|4797.1|4799.9|4797.1|4798.4|4795.6|60
1609428010000|2020-12-31 15:20:10|4800.2|4797.4|4800.4|4797.6|4800.4|4797.6|4799.6|4796.8|16
1609428020000|2020-12-31 15:20:20|4800.2|4797.4|4800.4|4797.6|4801.2|4798.4|4800.2|4797.4|31
1609428030000|2020-12-31 15:20:30|4800.2|4797.4|4799.4|4796.6|4800.2|4797.4|4799.4|4796.6|12
1609428040000|2020-12-31 15:20:40|4799.6|4796.8|4801.4|4798.6|4801.6|4798.8|4799.6|4796.8|17
1609428050000|2020-12-31 15:20:50|4801.6|4798.8|4802.4|4799.6|4803.2|4800.4|4801.6|4798.8|20
1609428060000|2020-12-31 15:21:00|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|7
1609428070000|2020-12-31 15:21:10|4802.4|4799.6|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|48
1609428080000|2020-12-31 15:21:20|4803.4|4800.6|4802.6|4799.8|4806.2|4803.4|4802.6|4799.8|244
1609428090000|2020-12-31 15:21:30|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|13
1609428100000|2020-12-31 15:21:40|4802.9|4800.1|4802.2|4799.4|4802.9|4800.1|4802.2|4799.4|28
1609428110000|2020-12-31 15:21:50|4802.4|4799.6|4802.6|4799.8|4802.6|4799.8|4802.2|4799.4|9
1609428120000|2020-12-31 15:22:00|4802.4|4799.6|4800.6|4797.8|4802.4|4799.6|4800.6|4797.8|43
1609428130000|2020-12-31 15:22:10|4800.4|4797.6|4800.4|4797.6|4800.6|4797.8|4799.6|4796.8|80
1609428140000|2020-12-31 15:22:20|4800.6|4797.8|4801.4|4798.6|4801.4|4798.6|4800.6|4797.8|13
1609428150000|2020-12-31 15:22:30|4801.2|4798.4|4800.4|4797.6|4801.2|4798.4|4800.4|4797.6|11
1609428160000|2020-12-31 15:22:40|4800.6|4797.8|4799.6|4796.8|4800.6|4797.8|4799.6|4796.8|20
1609428170000|2020-12-31 15:22:50|4799|4796.2|4799.6|4796.8|4799.6|4796.8|4798.6|4795.8|30
1609428180000|2020-12-31 15:23:00|4798.6|4795.8|4798.6|4795.8|4799.2|4796.4|4798.4|4795.6|11
1609428190000|2020-12-31 15:23:10|4798.4|4795.6|4798.6|4795.8|4798.6|4795.8|4797.6|4794.8|41
1609428200000|2020-12-31 15:23:20|4798.4|4795.6|4798.4|4795.6|4798.6|4795.8|4798.4|4795.6|3
1609428210000|2020-12-31 15:23:30|||||||||5
1609428220000|2020-12-31 15:23:40|4798.6|4795.8|4798.6|4795.8|4798.6|4795.8|4798.4|4795.6|39
1609428230000|2020-12-31 15:23:50|4798|4795.2|4797.6|4794.8|4798|4795.2|4797.6|4794.8|21
1609428240000|2020-12-31 15:24:00|4797.4|4794.6|4797.6|4794.8|4797.6|4794.8|4796.6|4793.8|20
1609428250000|2020-12-31 15:24:10|4797.4|4794.6|4797.6|4794.8|4797.6|4794.8|4797.4|4794.6|44
1609428260000|2020-12-31 15:24:20|4797.9|4795.1|4797.6|4794.8|4798.2|4795.4|4797.6|4794.8|14
1609428270000|2020-12-31 15:24:30|4796.6|4793.8|4796.4|4793.6|4796.6|4793.8|4796.4|4793.6|27
1609428280000|2020-12-31 15:24:40|4796.2|4793.4|4796.4|4793.6|4796.4|4793.6|4795.6|4792.8|32
1609428290000|2020-12-31 15:24:50|4795.9|4793.1|4796.4|4793.6|4796.4|4793.6|4795.9|4793.1|8
1609428300000|2020-12-31 15:25:00|4797.2|4794.4|4797.4|4794.6|4798.2|4795.4|4797.2|4794.4|50
1609428310000|2020-12-31 15:25:10|4797.2|4794.4|4796.4|4793.6|4797.2|4794.4|4796.4|4793.6|17
1609428320000|2020-12-31 15:25:20|4796.2|4793.4|4796.4|4793.6|4796.6|4793.8|4795.6|4792.8|13
1609428330000|2020-12-31 15:25:30|4796.6|4793.8|4796.6|4793.8|4796.6|4793.8|4796.4|4793.6|2
1609428340000|2020-12-31 15:25:40|4796.4|4793.6|4797.4|4794.6|4797.4|4794.6|4796.4|4793.6|17
1609428350000|2020-12-31 15:25:50|4797.6|4794.8|4797.4|4794.6|4798.6|4795.8|4796.6|4793.8|40
1609428360000|2020-12-31 15:26:00|4797.6|4794.8|4799.4|4796.6|4799.4|4796.6|4797.4|4794.6|14
1609428370000|2020-12-31 15:26:10|4799.6|4796.8|4799.6|4796.8|4799.6|4796.8|4799.4|4796.6|7
1609428380000|2020-12-31 15:26:20|4800.2|4797.4|4801.4|4798.6|4801.6|4798.8|4800.2|4797.4|34
1609428390000|2020-12-31 15:26:30|4801.6|4798.8|4801.4|4798.6|4801.6|4798.8|4801.2|4798.4|9
1609428400000|2020-12-31 15:26:40|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.4|4798.6|1
1609428410000|2020-12-31 15:26:50|4800.4|4797.6|4801.4|4798.6|4801.6|4798.8|4800.4|4797.6|57
1609428420000|2020-12-31 15:27:00|4801.6|4798.8|4800.6|4797.8|4801.6|4798.8|4800.4|4797.6|31
1609428430000|2020-12-31 15:27:10|4800.4|4797.6|4800.4|4797.6|4800.6|4797.8|4800.4|4797.6|2
1609428440000|2020-12-31 15:27:20|4799.4|4796.6|4799.6|4796.8|4800.2|4797.4|4799.2|4796.4|26
1609428450000|2020-12-31 15:27:30|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|3
1609428460000|2020-12-31 15:27:40|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4
1609428470000|2020-12-31 15:27:50|4799.4|4796.6|4799.2|4796.4|4799.4|4796.6|4799.2|4796.4|25
1609428480000|2020-12-31 15:28:00|4799.4|4796.6|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|21
1609428490000|2020-12-31 15:28:10|4799.9|4797.1|4799.4|4796.6|4799.9|4797.1|4799.2|4796.4|5
1609428500000|2020-12-31 15:28:20|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|4799.2|4796.4|12
1609428510000|2020-12-31 15:28:30|4798.9|4796.1|4800.2|4797.4|4800.2|4797.4|4798.9|4796.1|19
1609428520000|2020-12-31 15:28:40|||||||||15
1609428530000|2020-12-31 15:28:50|4799.4|4796.6|4799.4|4796.6|4799.4|4796.6|4799.2|4796.4|40
1609428540000|2020-12-31 15:29:00|4799.2|4796.4|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|11
1609428550000|2020-12-31 15:29:10|4800.4|4797.6|4800.4|4797.6|4800.7|4797.9|4800.2|4797.4|42
1609428560000|2020-12-31 15:29:20|4800.2|4797.4|4799.2|4796.4|4800.2|4797.4|4799.2|4796.4|6
1609428570000|2020-12-31 15:29:30|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|22
1609428580000|2020-12-31 15:29:40|4797.6|4794.8|4798.2|4795.4|4798.2|4795.4|4797.4|4794.6|29
1609428590000|2020-12-31 15:29:50|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|4798.4|4795.6|10
1609428600000|2020-12-31 15:30:00|4798.6|4795.8|4799.2|4796.4|4799.2|4796.4|4798|4795.2|330
1609428610000|2020-12-31 15:30:10|4798.2|4795.4|4799.2|4796.4|4799.2|4796.4|4798.2|4795.4|20
1609428630000|2020-12-31 15:30:30|4798.5|4795.7|4795.2|4792.4|4798.5|4795.7|4795.2|4792.4|96
1609428640000|2020-12-31 15:30:40|4795.4|4792.6|4795.2|4792.4|4795.4|4792.6|4795.2|4792.4|4
1609428650000|2020-12-31 15:30:50|4795.4|4792.6|4795.2|4792.4|4795.6|4792.8|4795.2|4792.4|12
1609428660000|2020-12-31 15:31:00|4795.4|4792.6|4795.6|4792.8|4796.2|4793.4|4795.4|4792.6|36
1609428670000|2020-12-31 15:31:10|4795.9|4793.1|4795.6|4792.8|4796.2|4793.4|4795.6|4792.8|13
1609428680000|2020-12-31 15:31:20|4795.9|4793.1|4797.2|4794.4|4797.2|4794.4|4795.2|4792.4|32
1609428690000|2020-12-31 15:31:30|4796.9|4794.1|4796.4|4793.6|4797.2|4794.4|4796.4|4793.6|11
1609428700000|2020-12-31 15:31:40|4796.2|4793.4|4796.4|4793.6|4796.4|4793.6|4796.2|4793.4|10
1609428710000|2020-12-31 15:31:50|4796.2|4793.4|4797.2|4794.4|4797.4|4794.6|4796.2|4793.4|12
1609428720000|2020-12-31 15:32:00|4797.4|4794.6|4797.2|4794.4|4797.6|4794.8|4796.6|4793.8|38
1609428730000|2020-12-31 15:32:10|4797.6|4794.8|4796.4|4793.6|4798.2|4795.4|4796.4|4793.6|35
1609428740000|2020-12-31 15:32:20|4796.2|4793.4|4795.2|4792.4|4796.4|4793.6|4795.2|4792.4|26
1609428750000|2020-12-31 15:32:30|4795.4|4792.6|4795.4|4792.6|4795.6|4792.8|4795.4|4792.6|4
1609428760000|2020-12-31 15:32:40|||||||||6
1609428770000|2020-12-31 15:32:50|4796.2|4793.4|4796.2|4793.4|4796.4|4793.6|4795.6|4792.8|44
1609428780000|2020-12-31 15:33:00|4795.9|4793.1|4796.4|4793.6|4796.4|4793.6|4795.9|4793.1|16
1609428790000|2020-12-31 15:33:10|4796.2|4793.4|4796.2|4793.4|4796.4|4793.6|4796.2|4793.4|1
1609428800000|2020-12-31 15:33:20|4795.6|4792.8|4796.4|4793.6|4796.4|4793.6|4795.6|4792.8|17
1609428810000|2020-12-31 15:33:30|4797|4794.2|4797.2|4794.4|4797.2|4794.4|4797|4794.2|10
1609428820000|2020-12-31 15:33:40|4798|4795.2|4799.2|4796.4|4799.7|4796.9|4798|4795.2|48
1609428830000|2020-12-31 15:33:50|4799.4|4796.6|4799.2|4796.4|4799.4|4796.6|4799.2|4796.4|24
1609428840000|2020-12-31 15:34:00|4799.4|4796.6|4800.2|4797.4|4800.2|4797.4|4799.2|4796.4|21
1609428850000|2020-12-31 15:34:10|4800.4|4797.6|4800.2|4797.4|4800.4|4797.6|4800.2|4797.4|5
1609428860000|2020-12-31 15:34:20|4799.6|4796.8|4799.4|4796.6|4799.6|4796.8|4799.2|4796.4|67
1609428870000|2020-12-31 15:34:30|4799.2|4796.4|4798.4|4795.6|4799.2|4796.4|4798.4|4795.6|11
1609428880000|2020-12-31 15:34:40|4799.2|4796.4|4797.2|4794.4|4799.2|4796.4|4797.2|4794.4|29
1609428890000|2020-12-31 15:34:50|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|4797.4|4794.6|2
1609428900000|2020-12-31 15:35:00|4798|4795.2|4800.2|4797.4|4800.2|4797.4|4798|4795.2|47
1609428910000|2020-12-31 15:35:10|4799.6|4796.8|4799.2|4796.4|4799.6|4796.8|4799.2|4796.4|14
1609428920000|2020-12-31 15:35:20|4800.2|4797.4|4801.2|4798.4|4801.2|4798.4|4800.2|4797.4|30
1609428930000|2020-12-31 15:35:30|4801.6|4798.8|4802.2|4799.4|4802.2|4799.4|4801.6|4798.8|29
1609428940000|2020-12-31 15:35:40|4803.2|4800.4|4801.4|4798.6|4803.2|4800.4|4801.4|4798.6|59
1609428950000|2020-12-31 15:35:50|4801.2|4798.4|4801.4|4798.6|4801.4|4798.6|4801.2|4798.4|4
1609428960000|2020-12-31 15:36:00|4801.6|4798.8|4801.2|4798.4|4802.2|4799.4|4800.2|4797.4|153
1609428970000|2020-12-31 15:36:10|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|4802.2|4799.4|14
1609428980000|2020-12-31 15:36:20|4801.4|4798.6|4800.2|4797.4|4801.4|4798.6|4800.2|4797.4|44
1609428990000|2020-12-31 15:36:30|4799.6|4796.8|4798.4|4795.6|4799.6|4796.8|4797.2|4794.4|40
1609429000000|2020-12-31 15:36:40|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|4798.2|4795.4|16
1609429010000|2020-12-31 15:36:50|4797.4|4794.6|4797.2|4794.4|4797.4|4794.6|4797.2|4794.4|13
1609429020000|2020-12-31 15:37:00|4798.2|4795.4|4799.2|4796.4|4800.2|4797.4|4797.2|4794.4|111
1609429030000|2020-12-31 15:37:10|4799.7|4796.9|4799.4|4796.6|4799.7|4796.9|4798.4|4795.6|19
1609429040000|2020-12-31 15:37:20|4799.2|4796.4|4799.2|4796.4|4799.4|4796.6|4799.2|4796.4|1
1609429050000|2020-12-31 15:37:30|4798.6|4795.8|4799.2|4796.4|4799.4|4796.6|4798.4|4795.6|40
1609429060000|2020-12-31 15:37:40|4799.6|4796.8|4800.2|4797.4|4801.2|4798.4|4799.4|4796.6|30
1609429080000|2020-12-31 15:38:00|4801.2|4798.4|4803.2|4800.4|4803.2|4800.4|4800.2|4797.4|52
1609429090000|2020-12-31 15:38:10|4802.4|4799.6|4801.4|4798.6|4802.4|4799.6|4801.2|4798.4|11
1609429100000|2020-12-31 15:38:20|4801.2|4798.4|4800.4|4797.6|4801.4|4798.6|4800.4|4797.6|34
1609429110000|2020-12-31 15:38:30|4800.2|4797.4|4800.4|4797.6|4801.2|4798.4|4800.2|4797.4|35
1609429120000|2020-12-31 15:38:40|4800.2|4797.4|4799.4|4796.6|4800.4|4797.6|4799.4|4796.6|34
1609429130000|2020-12-31 15:38:50|4799.6|4796.8|4800.2|4797.4|4800.4|4797.6|4799.6|4796.8|4
1609429140000|2020-12-31 15:39:00|4801.2|4798.4|4802.2|4799.4|4802.2|4799.4|4801.2|4798.4|42
1609429150000|2020-12-31 15:39:10|4801.2|4798.4|4801.2|4798.4|4801.9|4799.1|4801.2|4798.4|15
1609429160000|2020-12-31 15:39:20|4801.4|4798.6|4801.4|4798.6|4801.4|4798.6|4800.9|4798.1|47
1609429170000|2020-12-31 15:39:30|4801.2|4798.4|4801.2|4798.4|4801.4|4798.6|4801.2|4798.4|3
1609429180000|2020-12-31 15:39:40|4800.4|4797.6|4800.7|4797.9|4801.2|4798.4|4800.4|4797.6|22
1609429190000|2020-12-31 15:39:50|4801|4798.2|4802.2|4799.4|4803.2|4800.4|4801|4798.2|35
1609429200000|2020-12-31 15:40:00|4802.4|4799.6|4802.2|4799.4|4803.2|4800.4|4802.2|4799.4|32
1609429210000|2020-12-31 15:40:10|||||||||29
1609429220000|2020-12-31 15:40:20|4802.4|4799.6|4803.2|4800.4|4804.2|4801.4|4802.2|4799.4|640
1609429230000|2020-12-31 15:40:30|4803.4|4800.6|4803.2|4800.4|4803.6|4800.8|4803.2|4800.4|5
1609429240000|2020-12-31 15:40:40|4802.4|4799.6|4803.2|4800.4|4803.2|4800.4|4802.4|4799.6|12
1609429250000|2020-12-31 15:40:50|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|4802.4|4799.6|13
1609429260000|2020-12-31 15:41:00|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|381
1609429270000|2020-12-31 15:41:10|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4803.4|4800.6|98
1609429280000|2020-12-31 15:41:20|4805.2|4802.4|4805.2|4802.4|4805.2|4802.4|4804.4|4801.6|41
1609429290000|2020-12-31 15:41:30|||||||||7
1609429300000|2020-12-31 15:41:40|4805.4|4802.6|4805.2|4802.4|4805.4|4802.6|4805.2|4802.4|5
1609429310000|2020-12-31 15:41:50|4805.4|4802.6|4805.2|4802.4|4805.4|4802.6|4805.2|4802.4|19
1609429320000|2020-12-31 15:42:00|4805|4802.2|4806.2|4803.4|4806.2|4803.4|4804.2|4801.4|73
1609429330000|2020-12-31 15:42:10|4806.5|4803.7|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|54
1609429340000|2020-12-31 15:42:20|4806.4|4803.6|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|45
1609429350000|2020-12-31 15:42:30|||||||||22
1609429360000|2020-12-31 15:42:40|4806.6|4803.8|4806.2|4803.4|4806.7|4803.9|4806.2|4803.4|30
1609429370000|2020-12-31 15:42:50|4806|4803.2|4805.2|4802.4|4806|4803.2|4805.2|4802.4|120
1609429380000|2020-12-31 15:43:00|4805.4|4802.6|4805.2|4802.4|4805.7|4802.9|4803.2|4800.4|140
1609429390000|2020-12-31 15:43:10|4805.6|4802.8|4806.4|4803.6|4806.4|4803.6|4805.4|4802.6|33
1609429400000|2020-12-31 15:43:20|4806.2|4803.4|4807.2|4804.4|4807.2|4804.4|4805.4|4802.6|418
1609429410000|2020-12-31 15:43:30|4807.7|4804.9|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|431
1609429420000|2020-12-31 15:43:40|4807.7|4804.9|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|42
1609429430000|2020-12-31 15:43:50|4806.6|4803.8|4807.2|4804.4|4807.2|4804.4|4806.4|4803.6|46
1609429440000|2020-12-31 15:44:00|4806.6|4803.8|4806.2|4803.4|4806.6|4803.8|4806.2|4803.4|40
1609429450000|2020-12-31 15:44:10|||||||||4
1609429460000|2020-12-31 15:44:20|||||||||9
1609429470000|2020-12-31 15:44:30|4805.7|4802.9|4806.2|4803.4|4806.2|4803.4|4805.2|4802.4|51
1609429480000|2020-12-31 15:44:40|||||||||5
1609429490000|2020-12-31 15:44:50|4806.4|4803.6|4806.4|4803.6|4806.4|4803.6|4806.2|4803.4|13
1609429500000|2020-12-31 15:45:00|4806.2|4803.4|4806.2|4803.4|4806.4|4803.6|4806.2|4803.4|23
1609429510000|2020-12-31 15:45:10|4806.7|4803.9|4807.2|4804.4|4807.9|4805.1|4806.7|4803.9|28
1609429520000|2020-12-31 15:45:20|4808.2|4805.4|4806.2|4803.4|4808.2|4805.4|4805.6|4802.8|101
1609429530000|2020-12-31 15:45:30|4805.9|4803.1|4806.2|4803.4|4806.2|4803.4|4805.9|4803.1|2
1609429540000|2020-12-31 15:45:40|4805.9|4803.1|4806.2|4803.4|4806.2|4803.4|4805.9|4803.1|12
1609429550000|2020-12-31 15:45:50|4806.4|4803.6|4806.2|4803.4|4806.4|4803.6|4806.2|4803.4|8
1609429560000|2020-12-31 15:46:00|4807|4804.2|4807.2|4804.4|4807.2|4804.4|4807|4804.2|26
1609429570000|2020-12-31 15:46:10|4808|4805.2|4807.2|4804.4|4808.2|4805.4|4807.2|4804.4|105
1609429580000|2020-12-31 15:46:20|4807.4|4804.6|4807.2|4804.4|4807.7|4804.9|4807.2|4804.4|17
1609429590000|2020-12-31 15:46:30|4807.4|4804.6|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|27
1609429600000|2020-12-31 15:46:40|4808.7|4805.9|4809.2|4806.4|4809.2|4806.4|4808.7|4805.9|43
1609429610000|2020-12-31 15:46:50|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4809.2|4806.4|134
1609429620000|2020-12-31 15:47:00|4809.2|4806.4|4808.4|4805.6|4810.2|4807.4|4807.6|4804.8|157
1609429630000|2020-12-31 15:47:10|4808.2|4805.4|4808.4|4805.6|4808.6|4805.8|4807.2|4804.4|56
1609429640000|2020-12-31 15:47:20|4808.6|4805.8|4807.2|4804.4|4808.6|4805.8|4807.2|4804.4|25
1609429650000|2020-12-31 15:47:30|4806.6|4803.8|4807.2|4804.4|4807.2|4804.4|4806.2|4803.4|95
1609429660000|2020-12-31 15:47:40|||||||||7
1609429670000|2020-12-31 15:47:50|4806.6|4803.8|4806.4|4803.6|4806.6|4803.8|4806.2|4803.4|57
1609429680000|2020-12-31 15:48:00|4806.6|4803.8|4805.6|4802.8|4807.2|4804.4|4805.4|4802.6|172
1609429690000|2020-12-31 15:48:10|4805.4|4802.6|4805.4|4802.6|4805.6|4802.8|4805.2|4802.4|27
1609429700000|2020-12-31 15:48:20|4805.2|4802.4|4805.4|4802.6|4805.6|4802.8|4805.2|4802.4|2
1609429710000|2020-12-31 15:48:30|4805.2|4802.4|4803.6|4800.8|4805.2|4802.4|4803.2|4800.4|89
1609429720000|2020-12-31 15:48:40|||||||||7
1609429730000|2020-12-31 15:48:50|4804.2|4801.4|4803.4|4800.6|4804.2|4801.4|4803.4|4800.6|33
1609429740000|2020-12-31 15:49:00|4803.1|4800.3|4803.4|4800.6|4803.6|4800.8|4802.9|4800.1|14
1609429750000|2020-12-31 15:49:10|4803.6|4800.8|4801.2|4798.4|4803.6|4800.8|4801.2|4798.4|80
1609429760000|2020-12-31 15:49:20|4801.6|4798.8|4801.4|4798.6|4802.4|4799.6|4801.2|4798.4|37
1609429770000|2020-12-31 15:49:30|4801.2|4798.4|4801.4|4798.6|4801.6|4798.8|4801.2|4798.4|18
1609429780000|2020-12-31 15:49:40|4801.6|4798.8|4801.6|4798.8|4801.6|4798.8|4801.4|4798.6|5
1609429790000|2020-12-31 15:49:50|4801.4|4798.6|4801.6|4798.8|4802.2|4799.4|4801.4|4798.6|48
1609429800000|2020-12-31 15:50:00|4801.4|4798.6|4803.2|4800.4|4803.4|4800.6|4801.4|4798.6|39
1609429810000|2020-12-31 15:50:10|4802.6|4799.8|4803.2|4800.4|4803.2|4800.4|4802.2|4799.4|27
1609429820000|2020-12-31 15:50:20|4803.4|4800.6|4803.4|4800.6|4803.4|4800.6|4803.2|4800.4|1
1609429830000|2020-12-31 15:50:30|4803.2|4800.4|4804.2|4801.4|4804.2|4801.4|4803.2|4800.4|13
1609429840000|2020-12-31 15:50:40|4804.4|4801.6|4805.4|4802.6|4805.4|4802.6|4804.4|4801.6|45
1609429850000|2020-12-31 15:50:50|4805.2|4802.4|4805.2|4802.4|4805.6|4802.8|4805.2|4802.4|5
1609429860000|2020-12-31 15:51:00|4804.6|4801.8|4805.4|4802.6|4807.2|4804.4|4804.4|4801.6|115
1609429870000|2020-12-31 15:51:10|4806.2|4803.4|4807.2|4804.4|4807.4|4804.6|4806.2|4803.4|47
1609429880000|2020-12-31 15:51:20|4807.4|4804.6|4807.2|4804.4|4807.4|4804.6|4806.4|4803.6|36
1609429890000|2020-12-31 15:51:30|4807.4|4804.6|4807.2|4804.4|4807.4|4804.6|4807.2|4804.4|5
1609429900000|2020-12-31 15:51:40|4807.4|4804.6|4808.2|4805.4|4808.2|4805.4|4807.2|4804.4|23
1609429910000|2020-12-31 15:51:50|4808|4805.2|4808.2|4805.4|4808.2|4805.4|4808|4805.2|10
1609429920000|2020-12-31 15:52:00|||||||||11
1609429930000|2020-12-31 15:52:10|||||||||4
1609429940000|2020-12-31 15:52:20|4808.4|4805.6|4808.2|4805.4|4809.2|4806.4|4808.2|4805.4|59
1609429950000|2020-12-31 15:52:30|||||||||4
1609429960000|2020-12-31 15:52:40|||||||||1
1609429970000|2020-12-31 15:52:50|||||||||5
1609429980000|2020-12-31 15:53:00|||||||||1
1609429990000|2020-12-31 15:53:10|4809.9|4807.1|4810.2|4807.4|4811.2|4808.4|4809.4|4806.6|282
1609430000000|2020-12-31 15:53:20|4809.9|4807.1|4810.2|4807.4|4810.2|4807.4|4809.4|4806.6|54
1609430010000|2020-12-31 15:53:30|4810.5|4807.7|4810.2|4807.4|4811.2|4808.4|4809.6|4806.8|40
1609430020000|2020-12-31 15:53:40|4810.4|4807.6|4811.4|4808.6|4811.4|4808.6|4810.2|4807.4|36
1609430030000|2020-12-31 15:53:50|4811.2|4808.4|4811.4|4808.6|4811.6|4808.8|4811.2|4808.4|29
1609430040000|2020-12-31 15:54:00|4811.6|4808.8|4811.2|4808.4|4811.6|4808.8|4811.2|4808.4|19
1609430050000|2020-12-31 15:54:10|4811.4|4808.6|4812.6|4809.8|4812.6|4809.8|4811.4|4808.6|35
1609430060000|2020-12-31 15:54:20|4813.2|4810.4|4814.6|4811.8|4814.6|4811.8|4812.6|4809.8|93
1609430070000|2020-12-31 15:54:30|4815.2|4812.4|4815.6|4812.8|4815.6|4812.8|4814.6|4811.8|110
1609430080000|2020-12-31 15:54:40|4815.2|4812.4|4815.2|4812.4|4815.6|4812.8|4814.6|4811.8|59
1609430090000|2020-12-31 15:54:50|4814.9|4812.1|4814.4|4811.6|4815.2|4812.4|4814.4|4811.6|84
1609430100000|2020-12-31 15:55:00|4814.2|4811.4|4814.4|4811.6|4815.2|4812.4|4814.2|4811.4|26
1609430110000|2020-12-31 15:55:10|4814.2|4811.4|4813.2|4810.4|4814.6|4811.8|4813|4810.2|95
1609430120000|2020-12-31 15:55:20|4812.6|4809.8|4814.2|4811.4|4814.4|4811.6|4812.6|4809.8|23
1609430130000|2020-12-31 15:55:30|4813.6|4810.8|4813.4|4810.6|4813.6|4810.8|4813.4|4810.6|15
1609430140000|2020-12-31 15:55:40|4813.6|4810.8|4814.2|4811.4|4814.4|4811.6|4813.6|4810.8|13
1609430150000|2020-12-31 15:55:50|4813.6|4810.8|4813.4|4810.6|4814.2|4811.4|4813.4|4810.6|28
1609430160000|2020-12-31 15:56:00|4813.2|4810.4|4813.4|4810.6|4813.6|4810.8|4813.2|4810.4|11
1609430170000|2020-12-31 15:56:10|4813.6|4810.8|4813.4|4810.6|4813.6|4810.8|4813.2|4810.4|10
1609430180000|2020-12-31 15:56:20|4813.6|4810.8|4813.4|4810.6|4813.9|4811.1|4813.4|4810.6|17
1609430190000|2020-12-31 15:56:30|4813.6|4810.8|4814.6|4811.8|4815.2|4812.4|4813.6|4810.8|34
1609430200000|2020-12-31 15:56:40|4814.4|4811.6|4815.2|4812.4|4815.2|4812.4|4814.4|4811.6|11
1609430210000|2020-12-31 15:56:50|4815.4|4812.6|4815.4|4812.6|4815.4|4812.6|4815.4|4812.6|11
1609430220000|2020-12-31 15:57:00|4815.2|4812.4|4815.2|4812.4|4815.4|4812.6|4815.2|4812.4|4
1609430230000|2020-12-31 15:57:10|4815.4|4812.6|4818.2|4815.4|4818.2|4815.4|4815.4|4812.6|136
1609430240000|2020-12-31 15:57:20|4818.4|4815.6|4818.2|4815.4|4818.4|4815.6|4818.2|4815.4|16
1609430250000|2020-12-31 15:57:30|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4816.2|4813.4|142
1609430260000|2020-12-31 15:57:40|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|34
1609430270000|2020-12-31 15:57:50|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|23
1609430280000|2020-12-31 15:58:00|4816.4|4813.6|4817.2|4814.4|4817.2|4814.4|4816.2|4813.4|46
1609430290000|2020-12-31 15:58:10|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|198
1609430300000|2020-12-31 15:58:20|4816.4|4813.6|4816.4|4813.6|4816.7|4813.9|4816.2|4813.4|12
1609430310000|2020-12-31 15:58:30|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4815.2|4812.4|61
1609430320000|2020-12-31 15:58:40|4817.2|4814.4|4817.2|4814.4|4817.4|4814.6|4817|4814.2|21
1609430330000|2020-12-31 15:58:50|||||||||1
1609430340000|2020-12-31 15:59:00|4816.7|4813.9|4817.2|4814.4|4817.2|4814.4|4816.7|4813.9|37
1609430350000|2020-12-31 15:59:10|4817.4|4814.6|4818.2|4815.4|4818.2|4815.4|4817.4|4814.6|51
1609430360000|2020-12-31 15:59:20|4818.4|4815.6|4818.2|4815.4|4818.4|4815.6|4817.2|4814.4|68
1609430370000|2020-12-31 15:59:30|4817.4|4814.6|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|75
1609430380000|2020-12-31 15:59:40|4817.5|4814.7|4818.2|4815.4|4818.2|4815.4|4817.5|4814.7|17
1609430390000|2020-12-31 15:59:50|4818|4815.2|4818|4815.2|4818.2|4815.4|4818|4815.2|13
1609430400000|2020-12-31 16:00:00|4818.2|4815.4|4817.5|4814.7|4818.2|4815.4|4817.2|4814.4|71
1609430410000|2020-12-31 16:00:10|4817.2|4814.4|4817.5|4814.7|4817.7|4814.9|4817.2|4814.4|26
1609430420000|2020-12-31 16:00:20|4817.2|4814.4|4817|4814.2|4818|4815.2|4816.7|4813.9|22
1609430430000|2020-12-31 16:00:30|4817.2|4814.4|4816|4813.2|4817.2|4814.4|4816|4813.2|63
1609430440000|2020-12-31 16:00:40|4816.2|4813.4|4816.2|4813.4|4816.7|4813.9|4816|4813.2|57
1609430450000|2020-12-31 16:00:50|4816.5|4813.7|4818.2|4815.4|4818.2|4815.4|4816.5|4813.7|56
1609430460000|2020-12-31 16:01:00|4818|4815.2|4818.7|4815.9|4819.2|4816.4|4817.7|4814.9|53
1609430470000|2020-12-31 16:01:10|4818.2|4815.4|4818|4815.2|4818.2|4815.4|4818|4815.2|16
1609430480000|2020-12-31 16:01:20|||||||||2
1609430490000|2020-12-31 16:01:30|4817.7|4814.9|4817.7|4814.9|4817.7|4814.9|4817|4814.2|50
1609430500000|2020-12-31 16:01:40|4817.2|4814.4|4816|4813.2|4817.7|4814.9|4816|4813.2|61
1609430510000|2020-12-31 16:01:50|4815.7|4812.9|4817.2|4814.4|4817.7|4814.9|4815.7|4812.9|78
1609430520000|2020-12-31 16:02:00|4817|4814.2|4817.7|4814.9|4817.7|4814.9|4817|4814.2|8
1609430530000|2020-12-31 16:02:10|4817.2|4814.4|4817|4814.2|4817.5|4814.7|4816.7|4813.9|11
1609430540000|2020-12-31 16:02:20|4817.2|4814.4|4817|4814.2|4817.7|4814.9|4817|4814.2|9
1609430550000|2020-12-31 16:02:30|4816.7|4813.9|4816|4813.2|4817|4814.2|4815.7|4812.9|71
1609430560000|2020-12-31 16:02:40|4815.7|4812.9|4815.7|4812.9|4816|4813.2|4815.2|4812.4|70
1609430570000|2020-12-31 16:02:50|4815.2|4812.4|4815.7|4812.9|4816.2|4813.4|4815.2|4812.4|23
1609430580000|2020-12-31 16:03:00|4816|4813.2|4817.2|4814.4|4817.2|4814.4|4816|4813.2|15
1609430590000|2020-12-31 16:03:10|4817.7|4814.9|4818.7|4815.9|4818.7|4815.9|4817.7|4814.9|27
1609430600000|2020-12-31 16:03:20|4819|4816.2|4819.2|4816.4|4819.7|4816.9|4818.7|4815.9|53
1609430610000|2020-12-31 16:03:30|4818.7|4815.9|4818|4815.2|4818.7|4815.9|4818|4815.2|44
1609430620000|2020-12-31 16:03:40|4818.7|4815.9|4818|4815.2|4818.7|4815.9|4818|4815.2|21
1609430630000|2020-12-31 16:03:50|4818.2|4815.4|4819.5|4816.7|4819.5|4816.7|4818.2|4815.4|68
1609430640000|2020-12-31 16:04:00|4819.2|4816.4|4821.2|4818.4|4821.2|4818.4|4819.2|4816.4|93
1609430650000|2020-12-31 16:04:10|4822|4819.2|4823|4820.2|4823.2|4820.4|4821.7|4818.9|233
1609430660000|2020-12-31 16:04:20|4822.7|4819.9|4824.2|4821.4|4824.5|4821.7|4822.7|4819.9|108
1609430670000|2020-12-31 16:04:30|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|31
1609430680000|2020-12-31 16:04:40|4825.7|4822.9|4825.2|4822.4|4825.7|4822.9|4825|4822.2|115
1609430690000|2020-12-31 16:04:50|4824.7|4821.9|4824.5|4821.7|4825|4822.2|4824.2|4821.4|73
1609430700000|2020-12-31 16:05:00|4824.2|4821.4|4825.2|4822.4|4826|4823.2|4824.2|4821.4|71
1609430710000|2020-12-31 16:05:10|4824.2|4821.4|4824.7|4821.9|4825.2|4822.4|4824.2|4821.4|43
1609430720000|2020-12-31 16:05:20|4824.2|4821.4|4823|4820.2|4824.7|4821.9|4822.2|4819.4|70
1609430730000|2020-12-31 16:05:30|4823.2|4820.4|4823|4820.2|4823.2|4820.4|4822.2|4819.4|22
1609430740000|2020-12-31 16:05:40|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823|4820.2|2
1609430750000|2020-12-31 16:05:50|4823|4820.2|4823|4820.2|4823.2|4820.4|4822.7|4819.9|9
1609430760000|2020-12-31 16:06:00|4824|4821.2|4822.7|4819.9|4824.2|4821.4|4822.7|4819.9|34
1609430770000|2020-12-31 16:06:10|4823|4820.2|4822.2|4819.4|4823|4820.2|4821.7|4818.9|63
1609430780000|2020-12-31 16:06:20|4822.7|4819.9|4823.5|4820.7|4824|4821.2|4822.2|4819.4|103
1609430790000|2020-12-31 16:06:30|4823.8|4821|4824.2|4821.4|4824.2|4821.4|4823.8|4821|6
1609430800000|2020-12-31 16:06:40|4824.5|4821.7|4825|4822.2|4825.2|4822.4|4824.2|4821.4|44
1609430810000|2020-12-31 16:06:50|4824.2|4821.4|4823.2|4820.4|4824.5|4821.7|4822.4|4819.6|61
1609430820000|2020-12-31 16:07:00|4823|4820.2|4826.2|4823.4|4826.2|4823.4|4823|4820.2|93
1609430830000|2020-12-31 16:07:10|4825.8|4823|4826|4823.2|4826.2|4823.4|4825|4822.2|70
1609430840000|2020-12-31 16:07:20|4825.8|4823|4825.2|4822.4|4826.2|4823.4|4825|4822.2|58
1609430850000|2020-12-31 16:07:30|4825|4822.2|4824.2|4821.4|4826.2|4823.4|4824.2|4821.4|242
1609430860000|2020-12-31 16:07:40|4824.5|4821.7|4825|4822.2|4825.2|4822.4|4824.2|4821.4|81
1609430870000|2020-12-31 16:07:50|4825.2|4822.4|4824.2|4821.4|4825.2|4822.4|4824.2|4821.4|16
1609430880000|2020-12-31 16:08:00|4824.8|4822|4824.2|4821.4|4825|4822.2|4824.2|4821.4|35
1609430890000|2020-12-31 16:08:10|4823.7|4820.9|4823|4820.2|4823.7|4820.9|4822.2|4819.4|75
1609430900000|2020-12-31 16:08:20|4823.2|4820.4|4823.2|4820.4|4823.8|4821|4823|4820.2|63
1609430910000|2020-12-31 16:08:30|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|4823.4|4820.6|21
1609430920000|2020-12-31 16:08:40|4823.2|4820.4|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|21
1609430930000|2020-12-31 16:08:50|4821.9|4819.1|4821.2|4818.4|4821.9|4819.1|4821.2|4818.4|79
1609430940000|2020-12-31 16:09:00|4821.4|4818.6|4821.2|4818.4|4821.4|4818.6|4821.2|4818.4|39
1609430950000|2020-12-31 16:09:10|4820.9|4818.1|4822.2|4819.4|4822.2|4819.4|4820.9|4818.1|34
1609430960000|2020-12-31 16:09:20|4822.4|4819.6|4822.4|4819.6|4823.2|4820.4|4822.2|4819.4|28
1609430970000|2020-12-31 16:09:30|4822.2|4819.4|4822.4|4819.6|4822.4|4819.6|4822.2|4819.4|10
1609430980000|2020-12-31 16:09:40|4822.2|4819.4|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|11
1609430990000|2020-12-31 16:09:50|4822.8|4820|4823.2|4820.4|4823.2|4820.4|4822.8|4820|13
1609431000000|2020-12-31 16:10:00|4822.9|4820.1|4821.2|4818.4|4822.9|4820.1|4821.2|4818.4|41
1609431010000|2020-12-31 16:10:10|4821.4|4818.6|4822.2|4819.4|4822.6|4819.8|4821.4|4818.6|12
1609431020000|2020-12-31 16:10:20|4821.8|4819|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|41
1609431030000|2020-12-31 16:10:30|4821.4|4818.6|4822.2|4819.4|4822.2|4819.4|4821.4|4818.6|18
1609431040000|2020-12-31 16:10:40|4822.4|4819.6|4823.2|4820.4|4823.2|4820.4|4822.2|4819.4|33
1609431050000|2020-12-31 16:10:50|4822.4|4819.6|4822.4|4819.6|4822.7|4819.9|4822.2|4819.4|8
1609431060000|2020-12-31 16:11:00|4822.7|4819.9|4824.2|4821.4|4824.2|4821.4|4822.7|4819.9|31
1609431080000|2020-12-31 16:11:20|4824.6|4821.8|4824.2|4821.4|4825.2|4822.4|4823.2|4820.4|87
1609431090000|2020-12-31 16:11:30|4823.9|4821.1|4824.2|4821.4|4824.2|4821.4|4823.7|4820.9|4
1609431100000|2020-12-31 16:11:40|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4821.2|4818.4|98
1609431110000|2020-12-31 16:11:50|4821.7|4818.9|4821.2|4818.4|4821.7|4818.9|4821.2|4818.4|28
1609431120000|2020-12-31 16:12:00|4821.8|4819|4822.2|4819.4|4822.2|4819.4|4821.2|4818.4|54
1609431140000|2020-12-31 16:12:20|4822.6|4819.8|4823.2|4820.4|4823.2|4820.4|4822.6|4819.8|55
1609431150000|2020-12-31 16:12:30|4823|4820.2|4824.2|4821.4|4824.2|4821.4|4823|4820.2|170
1609431160000|2020-12-31 16:12:40|4823.6|4820.8|4823|4820.2|4823.6|4820.8|4822.8|4820|30
1609431170000|2020-12-31 16:12:50|4822.8|4820|4821|4818.2|4823|4820.2|4820.8|4818|91
1609431180000|2020-12-31 16:13:00|4821.2|4818.4|4821.8|4819|4821.8|4819|4820.2|4817.4|27
1609431190000|2020-12-31 16:13:10|4822.2|4819.4|4821.8|4819|4822.2|4819.4|4821.8|4819|33
1609431200000|2020-12-31 16:13:20|4821.5|4818.7|4821.2|4818.4|4821.8|4819|4820.8|4818|32
1609431210000|2020-12-31 16:13:30|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|10
1609431220000|2020-12-31 16:13:40|4821.2|4818.4|4821.8|4819|4821.8|4819|4821.2|4818.4|7
1609431230000|2020-12-31 16:13:50|4821.2|4818.4|4822|4819.2|4822|4819.2|4821.2|4818.4|17
1609431240000|2020-12-31 16:14:00|4821.8|4819|4821.8|4819|4821.8|4819|4821.8|4819|0
1609431250000|2020-12-31 16:14:10|4822|4819.2|4824.8|4822|4824.8|4822|4822|4819.2|69
1609431260000|2020-12-31 16:14:20|4825|4822.2|4825|4822.2|4825.8|4823|4824.8|4822|68
1609431270000|2020-12-31 16:14:30|4825.2|4822.4|4824|4821.2|4825.2|4822.4|4824|4821.2|23
1609431280000|2020-12-31 16:14:40|4823.8|4821|4824|4821.2|4824|4821.2|4823.8|4821|2
1609431290000|2020-12-31 16:14:50|4823.8|4821|4823.8|4821|4824|4821.2|4823|4820.2|30
1609431300000|2020-12-31 16:15:00|4824|4821.2|4824.2|4821.4|4825|4822.2|4824|4821.2|46
1609431310000|2020-12-31 16:15:10|4825|4822.2|4825|4822.2|4825.2|4822.4|4825|4822.2|12
1609431320000|2020-12-31 16:15:20|4825.2|4822.4|4825.2|4822.4|4825.8|4823|4825|4822.2|49
1609431330000|2020-12-31 16:15:30|4825.8|4823|4825.2|4822.4|4826|4823.2|4825.2|4822.4|49
1609431340000|2020-12-31 16:15:40|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|34
1609431350000|2020-12-31 16:15:50|4824.2|4821.4|4823.2|4820.4|4824.2|4821.4|4823.2|4820.4|54
1609431360000|2020-12-31 16:16:00|4823.8|4821|4824.2|4821.4|4825|4822.2|4823.8|4821|30
1609431370000|2020-12-31 16:16:10|4824.5|4821.7|4824.2|4821.4|4824.5|4821.7|4824|4821.2|10
1609431380000|2020-12-31 16:16:20|4824.5|4821.7|4824.2|4821.4|4824.5|4821.7|4824.2|4821.4|8
1609431390000|2020-12-31 16:16:30|4824|4821.2|4823.2|4820.4|4824|4821.2|4823.2|4820.4|16
1609431400000|2020-12-31 16:16:40|4822.8|4820|4823.2|4820.4|4823.8|4821|4822.8|4820|42
1609431410000|2020-12-31 16:16:50|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|20
1609431420000|2020-12-31 16:17:00|4822.5|4819.7|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|33
1609431430000|2020-12-31 16:17:10|4822.5|4819.7|4823|4820.2|4823.2|4820.4|4822.2|4819.4|10
1609431440000|2020-12-31 16:17:20|4823.2|4820.4|4823|4820.2|4823.2|4820.4|4823|4820.2|3
1609431460000|2020-12-31 16:17:40|||||||||5
1609431470000|2020-12-31 16:17:50|||||||||16
1609431480000|2020-12-31 16:18:00|4823.2|4820.4|4823|4820.2|4823.8|4821|4822.8|4820|16
1609431490000|2020-12-31 16:18:10|||||||||4
1609431500000|2020-12-31 16:18:20|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|7
1609431510000|2020-12-31 16:18:30|4823|4820.2|4822.8|4820|4823|4820.2|4822.2|4819.4|28
1609431520000|2020-12-31 16:18:40|4822.2|4819.4|4822|4819.2|4822.2|4819.4|4821.8|4819|12
1609431530000|2020-12-31 16:18:50|4822.2|4819.4|4821.2|4818.4|4822.5|4819.7|4821.2|4818.4|25
1609431540000|2020-12-31 16:19:00|4821.5|4818.7|4823.2|4820.4|4823.2|4820.4|4821.5|4818.7|21
1609431550000|2020-12-31 16:19:10|||||||||4
1609431560000|2020-12-31 16:19:20|4823.8|4821|4825|4822.2|4825|4822.2|4823.8|4821|39
1609431570000|2020-12-31 16:19:30|4824.2|4821.4|4823.2|4820.4|4824.2|4821.4|4823.2|4820.4|76
1609431580000|2020-12-31 16:19:40|4823|4820.2|4823.8|4821|4823.8|4821|4823|4820.2|15
1609431590000|2020-12-31 16:19:50|4823.2|4820.4|4823.2|4820.4|4823.8|4821|4823|4820.2|22
1609431600000|2020-12-31 16:20:00|4823|4820.2|4823.2|4820.4|4823.2|4820.4|4823|4820.2|13
1609431610000|2020-12-31 16:20:10|4823|4820.2|4823|4820.2|4823|4820.2|4823|4820.2|0
1609431620000|2020-12-31 16:20:20|4823.2|4820.4|4822.8|4820|4823.2|4820.4|4822.2|4819.4|28
1609431630000|2020-12-31 16:20:30|4822.5|4819.7|4822.2|4819.4|4822.8|4820|4822.2|4819.4|21
1609431640000|2020-12-31 16:20:40|4822|4819.2|4822.2|4819.4|4822.2|4819.4|4822|4819.2|3
1609431650000|2020-12-31 16:20:50|4822.8|4820|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|28
1609431660000|2020-12-31 16:21:00|4822.8|4820|4823.2|4820.4|4823.2|4820.4|4822.8|4820|6
1609431670000|2020-12-31 16:21:10|4822.9|4820.1|4822.2|4819.4|4822.9|4820.1|4822.2|4819.4|26
1609431680000|2020-12-31 16:21:20|4823|4820.2|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|23
1609431690000|2020-12-31 16:21:30|4822.5|4819.7|4823.2|4820.4|4823.2|4820.4|4822.2|4819.4|4
1609431700000|2020-12-31 16:21:40|4823.8|4821|4825|4822.2|4825|4822.2|4823.8|4821|60
1609431710000|2020-12-31 16:21:50|4825.2|4822.4|4824.2|4821.4|4826|4823.2|4824.2|4821.4|67
1609431720000|2020-12-31 16:22:00|4824.5|4821.7|4825.2|4822.4|4825.2|4822.4|4824.5|4821.7|16
1609431730000|2020-12-31 16:22:10|4825|4822.2|4824.2|4821.4|4825|4822.2|4824|4821.2|12
1609431740000|2020-12-31 16:22:20|4824.8|4822|4824.5|4821.7|4825|4822.2|4824.2|4821.4|31
1609431750000|2020-12-31 16:22:30|4824.8|4822|4825|4822.2|4825|4822.2|4824.8|4822|3
1609431760000|2020-12-31 16:22:40|4825.2|4822.4|4826|4823.2|4826|4823.2|4825|4822.2|21
1609431770000|2020-12-31 16:22:50|4826.2|4823.4|4826|4823.2|4826.2|4823.4|4825.8|4823|8
1609431780000|2020-12-31 16:23:00|4826.2|4823.4|4826.2|4823.4|4826.8|4824|4826.2|4823.4|57
1609431790000|2020-12-31 16:23:10|4825.6|4822.8|4825.2|4822.4|4825.6|4822.8|4825|4822.2|19
1609431800000|2020-12-31 16:23:20|4825|4822.2|4825|4822.2|4825|4822.2|4824.8|4822|6
1609431810000|2020-12-31 16:23:30|4824.8|4822|4825|4822.2|4825.2|4822.4|4824.2|4821.4|15
1609431820000|2020-12-31 16:23:40|4824.8|4822|4824.2|4821.4|4824.8|4822|4824.2|4821.4|14
1609431830000|2020-12-31 16:23:50|4825|4822.2|4824.2|4821.4|4825|4822.2|4824.2|4821.4|22
1609431840000|2020-12-31 16:24:00|4824.8|4822|4824.8|4822|4825|4822.2|4824|4821.2|10
1609431850000|2020-12-31 16:24:10|4825|4822.2|4825|4822.2|4825|4822.2|4824.8|4822|0
1609431860000|2020-12-31 16:24:20|||||||||6
1609431870000|2020-12-31 16:24:30|4824.8|4822|4824.8|4822|4824.8|4822|4824.8|4822|3
1609431880000|2020-12-31 16:24:40|4825|4822.2|4825|4822.2|4825|4822.2|4824.8|4822|9
1609431890000|2020-12-31 16:24:50|4824.8|4822|4826|4823.2|4826|4823.2|4824.8|4822|75
1609431900000|2020-12-31 16:25:00|4826.2|4823.4|4826.8|4824|4827|4824.2|4826.2|4823.4|14
1609431910000|2020-12-31 16:25:10|4827|4824.2|4829|4826.2|4829.5|4826.7|4827|4824.2|147
1609431920000|2020-12-31 16:25:20|4829.2|4826.4|4830.2|4827.4|4830.8|4828|4829.2|4826.4|171
1609431930000|2020-12-31 16:25:30|4830|4827.2|4829.2|4826.4|4830.2|4827.4|4829.2|4826.4|84
1609431940000|2020-12-31 16:25:40|4829.7|4826.9|4829.2|4826.4|4830|4827.2|4829|4826.2|42
1609431950000|2020-12-31 16:25:50|4829|4826.2|4829|4826.2|4829.2|4826.4|4829|4826.2|2
1609431960000|2020-12-31 16:26:00|4829.2|4826.4|4830|4827.2|4830.2|4827.4|4829.2|4826.4|14
1609431970000|2020-12-31 16:26:10|4830.2|4827.4|4830|4827.2|4831|4828.2|4830|4827.2|24
1609431980000|2020-12-31 16:26:20|4830.2|4827.4|4830.2|4827.4|4830.2|4827.4|4830|4827.2|11
1609431990000|2020-12-31 16:26:30|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|3
1609432000000|2020-12-31 16:26:40|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|9
1609432010000|2020-12-31 16:26:50|||||||||1
1609432020000|2020-12-31 16:27:00|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4828.2|4825.4|92
1609432030000|2020-12-31 16:27:10|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4829|4826.2|2
1609432040000|2020-12-31 16:27:20|||||||||2
1609432050000|2020-12-31 16:27:30|4828.8|4826|4829|4826.2|4829|4826.2|4828.8|4826|6
1609432060000|2020-12-31 16:27:40|4828.8|4826|4826.8|4824|4828.8|4826|4826|4823.2|107
1609432070000|2020-12-31 16:27:50|4826.5|4823.7|4826|4823.2|4826.5|4823.7|4826|4823.2|15
1609432080000|2020-12-31 16:28:00|4826.2|4823.4|4826|4823.2|4826.8|4824|4825.8|4823|26
1609432090000|2020-12-31 16:28:10|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4825.8|4823|4
1609432100000|2020-12-31 16:28:20|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4825.8|4823|35
1609432110000|2020-12-31 16:28:30|4826.8|4824|4826.8|4824|4826.8|4824|4826.8|4824|17
1609432120000|2020-12-31 16:28:40|4826.2|4823.4|4825.2|4822.4|4826.8|4824|4825|4822.2|66
1609432130000|2020-12-31 16:28:50|4825|4822.2|4825.8|4823|4825.8|4823|4825|4822.2|43
1609432140000|2020-12-31 16:29:00|4826|4823.2|4825|4822.2|4826|4823.2|4825|4822.2|20
1609432150000|2020-12-31 16:29:10|4825.2|4822.4|4826|4823.2|4826.2|4823.4|4825|4822.2|14
1609432160000|2020-12-31 16:29:20|4825.8|4823|4826|4823.2|4826.2|4823.4|4825.2|4822.4|39
1609432170000|2020-12-31 16:29:30|4826.2|4823.4|4826.8|4824|4826.8|4824|4825.8|4823|37
1609432180000|2020-12-31 16:29:40|4826.2|4823.4|4826.8|4824|4826.8|4824|4826|4823.2|21
1609432190000|2020-12-31 16:29:50|4826.2|4823.4|4828|4825.2|4828|4825.2|4826.2|4823.4|83
1609432200000|2020-12-31 16:30:00|4828.2|4825.4|4828.2|4825.4|4829.2|4826.4|4828|4825.2|48
1609432210000|2020-12-31 16:30:10|4828|4825.2|4829|4826.2|4829|4826.2|4828|4825.2|26
1609432220000|2020-12-31 16:30:20|4828.8|4826|4827.8|4825|4828.8|4826|4827.2|4824.4|51
1609432230000|2020-12-31 16:30:30|4828|4825.2|4827.2|4824.4|4828|4825.2|4827|4824.2|30
1609432240000|2020-12-31 16:30:40|4827|4824.2|4827.2|4824.4|4827.8|4825|4826.2|4823.4|37
1609432250000|2020-12-31 16:30:50|4828|4825.2|4829.2|4826.4|4829.2|4826.4|4828|4825.2|28
1609432260000|2020-12-31 16:31:00|4829.5|4826.7|4829|4826.2|4829.5|4826.7|4829|4826.2|55
1609432270000|2020-12-31 16:31:10|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4828.8|4826|0
1609432280000|2020-12-31 16:31:20|4829.2|4826.4|4828.2|4825.4|4829.2|4826.4|4828|4825.2|35
1609432290000|2020-12-31 16:31:30|4827.8|4825|4827.2|4824.4|4827.8|4825|4827.2|4824.4|56
1609432300000|2020-12-31 16:31:40|4827.8|4825|4827.8|4825|4827.8|4825|4827.8|4825|17
1609432310000|2020-12-31 16:31:50|4827.5|4824.7|4826.8|4824|4827.5|4824.7|4826.8|4824|26
1609432320000|2020-12-31 16:32:00|4827|4824.2|4827|4824.2|4827.2|4824.4|4826.8|4824|20
1609432330000|2020-12-31 16:32:10|4826.8|4824|4827.2|4824.4|4827.2|4824.4|4826.5|4823.7|19
1609432340000|2020-12-31 16:32:20|4827.8|4825|4828.8|4826|4828.8|4826|4827.8|4825|41
1609432350000|2020-12-31 16:32:30|4829|4826.2|4829.8|4827|4829.8|4827|4828.8|4826|32
1609432360000|2020-12-31 16:32:40|||||||||54
1609432370000|2020-12-31 16:32:50|||||||||5
1609432380000|2020-12-31 16:33:00|4829.5|4826.7|4827.8|4825|4829.5|4826.7|4827.8|4825|48
1609432390000|2020-12-31 16:33:10|4828|4825.2|4828|4825.2|4828.8|4826|4828|4825.2|41
1609432400000|2020-12-31 16:33:20|4828.2|4825.4|4827|4824.2|4828.8|4826|4827|4824.2|90
1609432410000|2020-12-31 16:33:30|4827.2|4824.4|4827.2|4824.4|4827.8|4825|4827|4824.2|15
1609432420000|2020-12-31 16:33:40|4827|4824.2|4827.8|4825|4828|4825.2|4827|4824.2|61
1609432430000|2020-12-31 16:33:50|4827.2|4824.4|4827.8|4825|4827.8|4825|4827|4824.2|17
1609432440000|2020-12-31 16:34:00|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4827.8|4825|3
1609432450000|2020-12-31 16:34:10|4828|4825.2|4828|4825.2|4828|4825.2|4827.8|4825|7
1609432460000|2020-12-31 16:34:20|4828.8|4826|4829|4826.2|4829.2|4826.4|4828.8|4826|11
1609432470000|2020-12-31 16:34:30|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4828.8|4826|107
1609432480000|2020-12-31 16:34:40|4828.8|4826|4828.8|4826|4828.8|4826|4828.8|4826|5
1609432490000|2020-12-31 16:34:50|4828.2|4825.4|4828|4825.2|4828.2|4825.4|4827.8|4825|27
1609432500000|2020-12-31 16:35:00|4828.2|4825.4|4828.2|4825.4|4829|4826.2|4828|4825.2|20
1609432510000|2020-12-31 16:35:10|4828.8|4826|4829.8|4827|4829.8|4827|4828.8|4826|39
1609432520000|2020-12-31 16:35:20|4829.2|4826.4|4830|4827.2|4830.2|4827.4|4829.2|4826.4|17
1609432530000|2020-12-31 16:35:30|4830.2|4827.4|4831|4828.2|4831.2|4828.4|4830|4827.2|31
1609432540000|2020-12-31 16:35:40|4830.8|4828|4831|4828.2|4831|4828.2|4830.8|4828|21
1609432550000|2020-12-31 16:35:50|4831.2|4828.4|4831.2|4828.4|4832.2|4829.4|4831.2|4828.4|77
1609432560000|2020-12-31 16:36:00|4831.8|4829|4832|4829.2|4832.2|4829.4|4831.8|4829|14
1609432570000|2020-12-31 16:36:10|4832.2|4829.4|4833|4830.2|4833.2|4830.4|4832|4829.2|26
1609432580000|2020-12-31 16:36:20|4832.8|4830|4833|4830.2|4833|4830.2|4832.8|4830|10
1609432590000|2020-12-31 16:36:30|4833.5|4830.7|4833.2|4830.4|4833.8|4831|4832.8|4830|186
1609432600000|2020-12-31 16:36:40|4833|4830.2|4833|4830.2|4833.2|4830.4|4832.8|4830|14
1609432610000|2020-12-31 16:36:50|||||||||2
1609432620000|2020-12-31 16:37:00|4831.8|4829|4829.2|4826.4|4831.8|4829|4829|4826.2|127
1609432630000|2020-12-31 16:37:10|4829|4826.2|4828.2|4825.4|4829|4826.2|4828|4825.2|10
1609432640000|2020-12-31 16:37:20|4828|4825.2|4828.2|4825.4|4829.2|4826.4|4828|4825.2|81
1609432650000|2020-12-31 16:37:30|||||||||5
1609432660000|2020-12-31 16:37:40|4828.7|4825.9|4828.2|4825.4|4829|4826.2|4828.2|4825.4|13
1609432670000|2020-12-31 16:37:50|4827.8|4825|4827.2|4824.4|4828|4825.2|4827.2|4824.4|26
1609432680000|2020-12-31 16:38:00|4827.8|4825|4827|4824.2|4827.8|4825|4827|4824.2|18
1609432690000|2020-12-31 16:38:10|4827.2|4824.4|4827.2|4824.4|4827.2|4824.4|4827|4824.2|6
1609432700000|2020-12-31 16:38:20|4827|4824.2|4828|4825.2|4828|4825.2|4827|4824.2|22
1609432710000|2020-12-31 16:38:30|4827.2|4824.4|4827|4824.2|4827.2|4824.4|4827|4824.2|25
1609432720000|2020-12-31 16:38:40|4826.8|4824|4827|4824.2|4827|4824.2|4826|4823.2|57
1609432730000|2020-12-31 16:38:50|4826.2|4823.4|4827|4824.2|4827|4824.2|4826.2|4823.4|27
1609432740000|2020-12-31 16:39:00|4826.8|4824|4827|4824.2|4827|4824.2|4826.8|4824|22
1609432750000|2020-12-31 16:39:10|4827.2|4824.4|4828.2|4825.4|4828.2|4825.4|4827.2|4824.4|43
1609432760000|2020-12-31 16:39:20|4828.8|4826|4829.2|4826.4|4829.2|4826.4|4828.8|4826|19
1609432770000|2020-12-31 16:39:30|4829|4826.2|4829.2|4826.4|4829.2|4826.4|4829|4826.2|6
1609432780000|2020-12-31 16:39:40|||||||||3
1609432790000|2020-12-31 16:39:50|4829|4826.2|4829|4826.2|4829|4826.2|4829|4826.2|2
1609432800000|2020-12-31 16:40:00|4829.2|4826.4|4829.2|4826.4|4829.5|4826.7|4829.2|4826.4|30
1609432810000|2020-12-31 16:40:10|||||||||4
1609432830000|2020-12-31 16:40:30|4829|4826.2|4829.2|4826.4|4829.2|4826.4|4828.2|4825.4|59
1609432840000|2020-12-31 16:40:40|4829|4826.2|4828.2|4825.4|4829|4826.2|4828.2|4825.4|18
1609432850000|2020-12-31 16:40:50|||||||||6
1609432860000|2020-12-31 16:41:00|4828|4825.2|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|31
1609432870000|2020-12-31 16:41:10|4827|4824.2|4827|4824.2|4827|4824.2|4827|4824.2|3
1609432880000|2020-12-31 16:41:20|4827.2|4824.4|4827|4824.2|4827.2|4824.4|4827|4824.2|19
1609432890000|2020-12-31 16:41:30|4826.8|4824|4826.2|4823.4|4827|4824.2|4826.2|4823.4|43
1609432900000|2020-12-31 16:41:40|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|8
1609432910000|2020-12-31 16:41:50|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|18
1609432920000|2020-12-31 16:42:00|4826.5|4823.7|4826.2|4823.4|4827|4824.2|4826.2|4823.4|55
1609432930000|2020-12-31 16:42:10|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|27
1609432940000|2020-12-31 16:42:20|4824.2|4821.4|4825|4822.2|4825.2|4822.4|4824.2|4821.4|105
1609432950000|2020-12-31 16:42:30|4825.2|4822.4|4824.8|4822|4825.2|4822.4|4824.8|4822|9
1609432960000|2020-12-31 16:42:40|4824|4821.2|4824.2|4821.4|4824.2|4821.4|4823.8|4821|55
1609432970000|2020-12-31 16:42:50|4824.8|4822|4824.2|4821.4|4825.2|4822.4|4824.2|4821.4|21
1609432980000|2020-12-31 16:43:00|4824.8|4822|4823|4820.2|4824.8|4822|4822.8|4820|69
1609432990000|2020-12-31 16:43:10|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823|4820.2|11
1609433000000|2020-12-31 16:43:20|4823.8|4821|4822.2|4819.4|4824.2|4821.4|4822.2|4819.4|80
1609433010000|2020-12-31 16:43:30|4823.2|4820.4|4821.2|4818.4|4824.2|4821.4|4821.2|4818.4|79
1609433020000|2020-12-31 16:43:40|4821|4818.2|4823.2|4820.4|4823.2|4820.4|4820.4|4817.6|107
1609433030000|2020-12-31 16:43:50|4823.8|4821|4824|4821.2|4824.2|4821.4|4823.8|4821|35
1609433040000|2020-12-31 16:44:00|4824.2|4821.4|4825.2|4822.4|4825.2|4822.4|4824.2|4821.4|23
1609433050000|2020-12-31 16:44:10|4826|4823.2|4826|4823.2|4826.2|4823.4|4825.2|4822.4|26
1609433060000|2020-12-31 16:44:20|4826.2|4823.4|4827|4824.2|4827|4824.2|4826.2|4823.4|14
1609433070000|2020-12-31 16:44:30|4827.2|4824.4|4830.2|4827.4|4830.2|4827.4|4827.2|4824.4|81
1609433080000|2020-12-31 16:44:40|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|33
1609433090000|2020-12-31 16:44:50|4830|4827.2|4830.2|4827.4|4831.2|4828.4|4830|4827.2|35
1609433100000|2020-12-31 16:45:00|4830|4827.2|4832|4829.2|4832|4829.2|4830|4827.2|43
1609433110000|2020-12-31 16:45:10|4832.2|4829.4|4831.2|4828.4|4832.2|4829.4|4831|4828.2|19
1609433120000|2020-12-31 16:45:20|4831|4828.2|4831.2|4828.4|4831.2|4828.4|4831|4828.2|33
1609433130000|2020-12-31 16:45:30|4831.8|4829|4831.2|4828.4|4831.8|4829|4831.2|4828.4|24
1609433140000|2020-12-31 16:45:40|4831.5|4828.7|4831|4828.2|4831.8|4829|4830.8|4828|7
1609433150000|2020-12-31 16:45:50|4830.8|4828|4831|4828.2|4831.5|4828.7|4830.8|4828|0
1609433160000|2020-12-31 16:46:00|4830.8|4828|4830.2|4827.4|4831.2|4828.4|4830|4827.2|14
1609433170000|2020-12-31 16:46:10|4830|4827.2|4828.2|4825.4|4830.8|4828|4828|4825.2|115
1609433180000|2020-12-31 16:46:20|4828|4825.2|4828|4825.2|4828|4825.2|4828|4825.2|2
1609433190000|2020-12-31 16:46:30|4828.2|4825.4|4828.2|4825.4|4829|4826.2|4828.2|4825.4|28
1609433200000|2020-12-31 16:46:40|4828.8|4826|4828.2|4825.4|4829|4826.2|4828.2|4825.4|15
1609433210000|2020-12-31 16:46:50|4828.8|4826|4828|4825.2|4828.8|4826|4828|4825.2|10
1609433220000|2020-12-31 16:47:00|4827.8|4825|4828|4825.2|4828.2|4825.4|4827.8|4825|14
1609433230000|2020-12-31 16:47:10|4828.2|4825.4|4828|4825.2|4828.2|4825.4|4828|4825.2|3
1609433240000|2020-12-31 16:47:20|4828.2|4825.4|4829|4826.2|4829.2|4826.4|4828.2|4825.4|16
1609433250000|2020-12-31 16:47:30|4829.2|4826.4|4829|4826.2|4830.2|4827.4|4829|4826.2|30
1609433260000|2020-12-31 16:47:40|4829.2|4826.4|4829.2|4826.4|4829.5|4826.7|4829.2|4826.4|13
1609433270000|2020-12-31 16:47:50|||||||||2
1609433280000|2020-12-31 16:48:00|4829.8|4827|4828.2|4825.4|4829.8|4827|4828.2|4825.4|67
1609433290000|2020-12-31 16:48:10|4827.4|4824.6|4827.2|4824.4|4828|4825.2|4827.2|4824.4|19
1609433300000|2020-12-31 16:48:20|4827.8|4825|4828.2|4825.4|4828.2|4825.4|4827.2|4824.4|13
1609433310000|2020-12-31 16:48:30|4827.2|4824.4|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|76
1609433320000|2020-12-31 16:48:40|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|16
1609433330000|2020-12-31 16:48:50|||||||||4
1609433340000|2020-12-31 16:49:00|4828|4825.2|4829|4826.2|4829.2|4826.4|4828|4825.2|45
1609433350000|2020-12-31 16:49:10|4828.4|4825.6|4828.2|4825.4|4828.4|4825.6|4828|4825.2|8
1609433360000|2020-12-31 16:49:20|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4828|4825.2|12
1609433370000|2020-12-31 16:49:30|||||||||13
1609433380000|2020-12-31 16:49:40|4828.5|4825.7|4829|4826.2|4829.2|4826.4|4828.5|4825.7|25
1609433390000|2020-12-31 16:49:50|4829.2|4826.4|4827.2|4824.4|4829.2|4826.4|4827.2|4824.4|26
1609433400000|2020-12-31 16:50:00|4827.8|4825|4828|4825.2|4828.2|4825.4|4827.8|4825|21
1609433410000|2020-12-31 16:50:10|4827.8|4825|4827.2|4824.4|4827.8|4825|4827|4824.2|27
1609433420000|2020-12-31 16:50:20|4827|4824.2|4826.2|4823.4|4827|4824.2|4826.2|4823.4|16
1609433430000|2020-12-31 16:50:30|4826|4823.2|4827.2|4824.4|4827.2|4824.4|4826|4823.2|17
1609433440000|2020-12-31 16:50:40|4827|4824.2|4826.2|4823.4|4827|4824.2|4826.2|4823.4|14
1609433450000|2020-12-31 16:50:50|4826|4823.2|4826|4823.2|4826.2|4823.4|4826|4823.2|4
1609433460000|2020-12-31 16:51:00|4826.8|4824|4827.2|4824.4|4827.2|4824.4|4826.2|4823.4|46
1609433470000|2020-12-31 16:51:10|4827|4824.2|4826.2|4823.4|4827|4824.2|4825.2|4822.4|68
1609433480000|2020-12-31 16:51:20|4827|4824.2|4826.2|4823.4|4827|4824.2|4826.2|4823.4|64
1609433490000|2020-12-31 16:51:30|4826.8|4824|4827.2|4824.4|4827.2|4824.4|4826.8|4824|8
1609433500000|2020-12-31 16:51:40|4826.2|4823.4|4825.2|4822.4|4826.2|4823.4|4825.2|4822.4|65
1609433510000|2020-12-31 16:51:50|||||||||4
1609433520000|2020-12-31 16:52:00|4824.2|4821.4|4825.2|4822.4|4825.2|4822.4|4824.2|4821.4|84
1609433530000|2020-12-31 16:52:10|4824.2|4821.4|4823.2|4820.4|4825.2|4822.4|4823.2|4820.4|63
1609433540000|2020-12-31 16:52:20|4824.2|4821.4|4822.2|4819.4|4824.2|4821.4|4822.2|4819.4|60
1609433550000|2020-12-31 16:52:30|4821.8|4819|4821.2|4818.4|4821.8|4819|4821.2|4818.4|32
1609433560000|2020-12-31 16:52:40|4821.5|4818.7|4821.2|4818.4|4822|4819.2|4821.2|4818.4|36
1609433570000|2020-12-31 16:52:50|||||||||18
1609433580000|2020-12-31 16:53:00|||||||||47
1609433590000|2020-12-31 16:53:10|4821.8|4819|4821.2|4818.4|4822.7|4819.9|4821|4818.2|73
1609433600000|2020-12-31 16:53:20|||||||||14
1609433610000|2020-12-31 16:53:30|4821.5|4818.7|4821.2|4818.4|4821.5|4818.7|4821.2|4818.4|37
1609433620000|2020-12-31 16:53:40|||||||||9
1609433630000|2020-12-31 16:53:50|||||||||8
1609433640000|2020-12-31 16:54:00|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|106
1609433650000|2020-12-31 16:54:10|4820.2|4817.4|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|16
1609433660000|2020-12-31 16:54:20|||||||||10
1609433670000|2020-12-31 16:54:30|||||||||2
1609433680000|2020-12-31 16:54:40|4820.2|4817.4|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|52
1609433690000|2020-12-31 16:54:50|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|10
1609433700000|2020-12-31 16:55:00|4822.8|4820|4825.2|4822.4|4825.2|4822.4|4822.8|4820|44
1609433710000|2020-12-31 16:55:10|4825.8|4823|4826.2|4823.4|4826.5|4823.7|4825.8|4823|36
1609433720000|2020-12-31 16:55:20|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825|4822.2|38
1609433730000|2020-12-31 16:55:30|4825|4822.2|4825|4822.2|4825|4822.2|4825|4822.2|4
1609433740000|2020-12-31 16:55:40|4824.4|4821.6|4824.2|4821.4|4825.2|4822.4|4824.2|4821.4|57
1609433750000|2020-12-31 16:55:50|4824|4821.2|4824.2|4821.4|4824.2|4821.4|4824|4821.2|9
1609433760000|2020-12-31 16:56:00|4824|4821.2|4824|4821.2|4824|4821.2|4824|4821.2|4
1609433770000|2020-12-31 16:56:10|4824.2|4821.4|4825.2|4822.4|4825.2|4822.4|4824.2|4821.4|14
1609433780000|2020-12-31 16:56:20|4824.2|4821.4|4824.2|4821.4|4824.7|4821.9|4824.2|4821.4|12
1609433790000|2020-12-31 16:56:30|4824.8|4822|4825.2|4822.4|4825.2|4822.4|4824.8|4822|4
1609433800000|2020-12-31 16:56:40|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|8
1609433810000|2020-12-31 16:56:50|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|48
1609433820000|2020-12-31 16:57:00|4823.8|4821|4824.2|4821.4|4824.2|4821.4|4823.8|4821|11
1609433830000|2020-12-31 16:57:10|4824|4821.2|4823.2|4820.4|4824.2|4821.4|4823.2|4820.4|24
1609433840000|2020-12-31 16:57:20|4823.5|4820.7|4824.2|4821.4|4824.2|4821.4|4823.5|4820.7|33
1609433850000|2020-12-31 16:57:30|||||||||3
1609433860000|2020-12-31 16:57:40|||||||||1
1609433870000|2020-12-31 16:57:50|||||||||1
1609433880000|2020-12-31 16:58:00|4823.8|4821|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|81
1609433890000|2020-12-31 16:58:10|4824|4821.2|4823.2|4820.4|4824|4821.2|4823.2|4820.4|9
1609433900000|2020-12-31 16:58:20|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|39
1609433910000|2020-12-31 16:58:30|4823|4820.2|4823|4820.2|4823.2|4820.4|4822.2|4819.4|30
1609433920000|2020-12-31 16:58:40|4822.5|4819.7|4822.2|4819.4|4822.8|4820|4822.2|4819.4|14
1609433930000|2020-12-31 16:58:50|4822.8|4820|4823|4820.2|4823|4820.2|4822.8|4820|6
1609433940000|2020-12-31 16:59:00|4822.7|4819.9|4822.5|4819.7|4823|4820.2|4822.2|4819.4|35
1609433950000|2020-12-31 16:59:10|4822.8|4820|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|26
1609433960000|2020-12-31 16:59:20|4822.5|4819.7|4823|4820.2|4823.2|4820.4|4822.5|4819.7|4
1609433970000|2020-12-31 16:59:30|4823.2|4820.4|4825|4822.2|4825|4822.2|4823.2|4820.4|69
1609433980000|2020-12-31 16:59:40|4824.4|4821.6|4823.2|4820.4|4824.4|4821.6|4823|4820.2|52
1609433990000|2020-12-31 16:59:50|4823|4820.2|4823|4820.2|4823.2|4820.4|4823|4820.2|19
1609434000000|2020-12-31 17:00:00|4823.2|4820.4|4823.2|4820.4|4823.8|4821|4823|4820.2|85
1609434010000|2020-12-31 17:00:10|4824|4821.2|4823.2|4820.4|4825|4822.2|4823.2|4820.4|64
1609434020000|2020-12-31 17:00:20|4823.5|4820.7|4824.2|4821.4|4824.2|4821.4|4823.5|4820.7|49
1609434030000|2020-12-31 17:00:30|4823.2|4820.4|4823.2|4820.4|4823.8|4821|4823.2|4820.4|20
1609434040000|2020-12-31 17:00:40|4823|4820.2|4820.2|4817.4|4823|4820.2|4820.2|4817.4|86
1609434050000|2020-12-31 17:00:50|4820.7|4817.9|4820.2|4817.4|4820.7|4817.9|4820.2|4817.4|12
1609434060000|2020-12-31 17:01:00|||||||||10
1609434070000|2020-12-31 17:01:10|||||||||21
1609434080000|2020-12-31 17:01:20|4819.7|4816.9|4819.2|4816.4|4820|4817.2|4819.2|4816.4|41
1609434090000|2020-12-31 17:01:30|4820|4817.2|4820.2|4817.4|4820.2|4817.4|4820|4817.2|24
1609434100000|2020-12-31 17:01:40|4820.8|4818|4820.2|4817.4|4821|4818.2|4820.2|4817.4|30
1609434110000|2020-12-31 17:01:50|||||||||6
1609434120000|2020-12-31 17:02:00|4820.8|4818|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|21
1609434130000|2020-12-31 17:02:10|4820.5|4817.7|4820.2|4817.4|4821|4818.2|4820.2|4817.4|17
1609434140000|2020-12-31 17:02:20|4820.8|4818|4821|4818.2|4821.2|4818.4|4820.8|4818|10
1609434150000|2020-12-31 17:02:30|4820.2|4817.4|4822.2|4819.4|4822.2|4819.4|4820.2|4817.4|39
1609434160000|2020-12-31 17:02:40|4822|4819.2|4822.2|4819.4|4822.2|4819.4|4822|4819.2|4
1609434170000|2020-12-31 17:02:50|4822|4819.2|4822.2|4819.4|4822.5|4819.7|4822|4819.2|10
1609434180000|2020-12-31 17:03:00|4822|4819.2|4820.7|4817.9|4822|4819.2|4820.2|4817.4|49
1609434190000|2020-12-31 17:03:10|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|2
1609434200000|2020-12-31 17:03:20|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|11
1609434210000|2020-12-31 17:03:30|4821|4818.2|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|11
1609434220000|2020-12-31 17:03:40|4820.2|4817.4|4820.4|4817.6|4820.6|4817.8|4820.2|4817.4|722
1609434230000|2020-12-31 17:03:50|4820.6|4817.8|4820.4|4817.6|4820.6|4817.8|4820.2|4817.4|0
1609434240000|2020-12-31 17:04:00|4820.6|4817.8|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|17
1609434250000|2020-12-31 17:04:10|4821.6|4818.8|4821.2|4818.4|4821.6|4818.8|4820.6|4817.8|24
1609434260000|2020-12-31 17:04:20|4820.6|4817.8|4821.2|4818.4|4821.2|4818.4|4820.6|4817.8|11
1609434270000|2020-12-31 17:04:30|4821.4|4818.6|4822.4|4819.6|4822.6|4819.8|4821.4|4818.6|44
1609434280000|2020-12-31 17:04:40|4822.6|4819.8|4822.2|4819.4|4822.6|4819.8|4822.2|4819.4|3
1609434290000|2020-12-31 17:04:50|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|2
1609434300000|2020-12-31 17:05:00|4822.4|4819.6|4823.2|4820.4|4823.4|4820.6|4822.4|4819.6|20
1609434310000|2020-12-31 17:05:10|4823.4|4820.6|4823.4|4820.6|4824.2|4821.4|4823.4|4820.6|91
1609434320000|2020-12-31 17:05:20|4823.2|4820.4|4822.4|4819.6|4823.2|4820.4|4822.4|4819.6|22
1609434330000|2020-12-31 17:05:30|4822.2|4819.4|4822.2|4819.4|4822.4|4819.6|4821.6|4818.8|14
1609434340000|2020-12-31 17:05:40|||||||||6
1609434350000|2020-12-31 17:05:50|4822.4|4819.6|4822.6|4819.8|4822.6|4819.8|4822.2|4819.4|30
1609434360000|2020-12-31 17:06:00|4822.2|4819.4|4821.6|4818.8|4822.6|4819.8|4821.4|4818.6|138
1609434370000|2020-12-31 17:06:10|4821.4|4818.6|4822.2|4819.4|4822.4|4819.6|4821.4|4818.6|25
1609434380000|2020-12-31 17:06:20|||||||||2
1609434390000|2020-12-31 17:06:30|4822.4|4819.6|4822.2|4819.4|4822.6|4819.8|4822.2|4819.4|2
1609434400000|2020-12-31 17:06:40|4821.9|4819.1|4821.6|4818.8|4821.9|4819.1|4821.6|4818.8|53
1609434410000|2020-12-31 17:06:50|||||||||1
1609434420000|2020-12-31 17:07:00|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|10
1609434430000|2020-12-31 17:07:10|4821.6|4818.8|4822.4|4819.6|4822.4|4819.6|4821.6|4818.8|18
1609434450000|2020-12-31 17:07:30|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|4822.6|4819.8|27
1609434460000|2020-12-31 17:07:40|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|6
1609434470000|2020-12-31 17:07:50|4821.6|4818.8|4821.9|4819.1|4822.2|4819.4|4821.6|4818.8|16
1609434480000|2020-12-31 17:08:00|4822.2|4819.4|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|2
1609434490000|2020-12-31 17:08:10|4822.4|4819.6|4821.4|4818.6|4822.4|4819.6|4821.4|4818.6|26
1609434500000|2020-12-31 17:08:20|4821.1|4818.3|4821.2|4818.4|4821.4|4818.6|4820.8|4818|28
1609434510000|2020-12-31 17:08:30|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|3
1609434520000|2020-12-31 17:08:40|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|15
1609434530000|2020-12-31 17:08:50|||||||||3
1609434540000|2020-12-31 17:09:00|4821.6|4818.8|4822.2|4819.4|4822.2|4819.4|4821.6|4818.8|14
1609434550000|2020-12-31 17:09:10|4821.6|4818.8|4822.2|4819.4|4822.2|4819.4|4821.4|4818.6|25
1609434560000|2020-12-31 17:09:20|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|1
1609434570000|2020-12-31 17:09:30|||||||||2
1609434580000|2020-12-31 17:09:40|4822.6|4819.8|4823.4|4820.6|4823.6|4820.8|4822.6|4819.8|12
1609434590000|2020-12-31 17:09:50|||||||||6
1609434600000|2020-12-31 17:10:00|4823.6|4820.8|4823.4|4820.6|4823.6|4820.8|4823.4|4820.6|25
1609434610000|2020-12-31 17:10:10|4823.6|4820.8|4823.6|4820.8|4823.6|4820.8|4823.2|4820.4|10
1609434620000|2020-12-31 17:10:20|4823.4|4820.6|4822.6|4819.8|4823.4|4820.6|4822.6|4819.8|32
1609434630000|2020-12-31 17:10:30|4823.2|4820.4|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|6
1609434640000|2020-12-31 17:10:40|4821.6|4818.8|4820.4|4817.6|4821.9|4819.1|4820.2|4817.4|58
1609434650000|2020-12-31 17:10:50|4820.6|4817.8|4820.6|4817.8|4821.2|4818.4|4820.6|4817.8|21
1609434660000|2020-12-31 17:11:00|4820.2|4817.4|4820.4|4817.6|4820.6|4817.8|4820.2|4817.4|12
1609434670000|2020-12-31 17:11:10|4820.6|4817.8|4820.4|4817.6|4820.6|4817.8|4820.4|4817.6|12
1609434680000|2020-12-31 17:11:20|4820.6|4817.8|4821.4|4818.6|4821.4|4818.6|4820.4|4817.6|10
1609434690000|2020-12-31 17:11:30|4822.2|4819.4|4821.9|4819.1|4822.2|4819.4|4821.4|4818.6|21
1609434700000|2020-12-31 17:11:40|4822.2|4819.4|4821.4|4818.6|4822.2|4819.4|4821.4|4818.6|8
1609434710000|2020-12-31 17:11:50|4821.2|4818.4|4822.4|4819.6|4822.4|4819.6|4821.2|4818.4|27
1609434720000|2020-12-31 17:12:00|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4821.6|4818.8|37
1609434730000|2020-12-31 17:12:10|4822.4|4819.6|4822.6|4819.8|4822.6|4819.8|4822.4|4819.6|5
1609434740000|2020-12-31 17:12:20|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|4822.4|4819.6|6
1609434750000|2020-12-31 17:12:30|4822.2|4819.4|4822.4|4819.6|4822.4|4819.6|4822.2|4819.4|3
1609434760000|2020-12-31 17:12:40|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|0
1609434770000|2020-12-31 17:12:50|4821.6|4818.8|4822.2|4819.4|4822.2|4819.4|4821.6|4818.8|22
1609434780000|2020-12-31 17:13:00|4822.4|4819.6|4821.2|4818.4|4822.4|4819.6|4820.4|4817.6|42
1609434790000|2020-12-31 17:13:10|4820.6|4817.8|4819.6|4816.8|4820.6|4817.8|4819.6|4816.8|24
1609434800000|2020-12-31 17:13:20|4820.2|4817.4|4819.4|4816.6|4820.2|4817.4|4819.2|4816.4|20
1609434810000|2020-12-31 17:13:30|4819.6|4816.8|4819.6|4816.8|4819.6|4816.8|4819.4|4816.6|7
1609434820000|2020-12-31 17:13:40|4820.2|4817.4|4820.4|4817.6|4821.2|4818.4|4820.2|4817.4|57
1609434830000|2020-12-31 17:13:50|4820.2|4817.4|4820.4|4817.6|4820.4|4817.6|4820.2|4817.4|2
1609434840000|2020-12-31 17:14:00|4820.6|4817.8|4821.2|4818.4|4821.4|4818.6|4820.6|4817.8|37
1609434850000|2020-12-31 17:14:10|4820.6|4817.8|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|4
1609434860000|2020-12-31 17:14:20|4821.2|4818.4|4821.6|4818.8|4821.6|4818.8|4821.2|4818.4|30
1609434870000|2020-12-31 17:14:30|4821.4|4818.6|4821.2|4818.4|4821.4|4818.6|4821.2|4818.4|17
1609434880000|2020-12-31 17:14:40|4820.6|4817.8|4820.4|4817.6|4820.6|4817.8|4820.4|4817.6|4
1609434890000|2020-12-31 17:14:50|4820.2|4817.4|4820.2|4817.4|4820.4|4817.6|4820.2|4817.4|0
1609434900000|2020-12-31 17:15:00|4820.4|4817.6|4821.2|4818.4|4821.2|4818.4|4820.2|4817.4|23
1609434910000|2020-12-31 17:15:10|4820.6|4817.8|4821.2|4818.4|4821.2|4818.4|4820.6|4817.8|7
1609434920000|2020-12-31 17:15:20|4821.4|4818.6|4820.4|4817.6|4821.4|4818.6|4820.2|4817.4|10
1609434930000|2020-12-31 17:15:30|4820.2|4817.4|4820.4|4817.6|4820.4|4817.6|4820.2|4817.4|9
1609434940000|2020-12-31 17:15:40|||||||||3
1609434950000|2020-12-31 17:15:50|||||||||3
1609434960000|2020-12-31 17:16:00|4819.6|4816.8|4819.4|4816.6|4820.2|4817.4|4819.4|4816.6|38
1609434970000|2020-12-31 17:16:10|4819.2|4816.4|4819.4|4816.6|4819.4|4816.6|4819.2|4816.4|5
1609434980000|2020-12-31 17:16:20|4819.2|4816.4|4819.4|4816.6|4819.4|4816.6|4819.2|4816.4|13
1609434990000|2020-12-31 17:16:30|4819.2|4816.4|4820.2|4817.4|4820.2|4817.4|4819.2|4816.4|43
1609435000000|2020-12-31 17:16:40|4820.4|4817.6|4820.4|4817.6|4820.6|4817.8|4820.4|4817.6|13
1609435010000|2020-12-31 17:16:50|4820.6|4817.8|4820.2|4817.4|4820.6|4817.8|4820.2|4817.4|5
1609435020000|2020-12-31 17:17:00|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4820.2|4817.4|5
1609435030000|2020-12-31 17:17:10|4820.6|4817.8|4820.2|4817.4|4820.6|4817.8|4820.2|4817.4|14
1609435040000|2020-12-31 17:17:20|4820.4|4817.6|4820.6|4817.8|4820.9|4818.1|4820.4|4817.6|3
1609435050000|2020-12-31 17:17:30|4820.9|4818.1|4821.2|4818.4|4821.2|4818.4|4820.6|4817.8|4
1609435060000|2020-12-31 17:17:40|4821.4|4818.6|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|1
1609435070000|2020-12-31 17:17:50|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|1
1609435080000|2020-12-31 17:18:00|4821.9|4819.1|4822.2|4819.4|4822.4|4819.6|4821.9|4819.1|36
1609435090000|2020-12-31 17:18:10|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.2|4818.4|18
1609435100000|2020-12-31 17:18:20|4821.4|4818.6|4821.6|4818.8|4821.6|4818.8|4821.4|4818.6|11
1609435110000|2020-12-31 17:18:30|4822.2|4819.4|4822.4|4819.6|4822.6|4819.8|4821.6|4818.8|45
1609435120000|2020-12-31 17:18:40|||||||||1
1609435130000|2020-12-31 17:18:50|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.4|4819.6|7
1609435140000|2020-12-31 17:19:00|4822.2|4819.4|4822.2|4819.4|4822.4|4819.6|4821.2|4818.4|50
1609435150000|2020-12-31 17:19:10|4822.4|4819.6|4822.6|4819.8|4822.6|4819.8|4822.2|4819.4|14
1609435160000|2020-12-31 17:19:20|4823.2|4820.4|4823.4|4820.6|4823.4|4820.6|4823.2|4820.4|11
1609435170000|2020-12-31 17:19:30|4823.2|4820.4|4823.2|4820.4|4823.4|4820.6|4823.2|4820.4|1
1609435180000|2020-12-31 17:19:40|||||||||5
1609435190000|2020-12-31 17:19:50|4823.4|4820.6|4825.2|4822.4|4825.2|4822.4|4823.4|4820.6|36
1609435200000|2020-12-31 17:20:00|4825.6|4822.8|4822.9|4820.1|4825.6|4822.8|4822.6|4819.8|71
1609435210000|2020-12-31 17:20:10|4822.6|4819.8|4823.4|4820.6|4823.4|4820.6|4822.6|4819.8|31
1609435220000|2020-12-31 17:20:20|4823.2|4820.4|4823.2|4820.4|4823.4|4820.6|4823.2|4820.4|4
1609435230000|2020-12-31 17:20:30|4823.4|4820.6|4823.6|4820.8|4823.6|4820.8|4823.2|4820.4|0
1609435240000|2020-12-31 17:20:40|4823.4|4820.6|4823.2|4820.4|4823.4|4820.6|4823.2|4820.4|5
1609435250000|2020-12-31 17:20:50|4823.4|4820.6|4823.4|4820.6|4823.6|4820.8|4823.2|4820.4|5
1609435260000|2020-12-31 17:21:00|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4822.6|4819.8|23
1609435270000|2020-12-31 17:21:10|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4823.6|4820.8|18
1609435280000|2020-12-31 17:21:20|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|1
1609435290000|2020-12-31 17:21:30|||||||||1
1609435300000|2020-12-31 17:21:40|||||||||3
1609435310000|2020-12-31 17:21:50|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|2
1609435320000|2020-12-31 17:22:00|4823.6|4820.8|4823.4|4820.6|4824.2|4821.4|4823.2|4820.4|29
1609435330000|2020-12-31 17:22:10|||||||||8
1609435340000|2020-12-31 17:22:20|4823.6|4820.8|4823.4|4820.6|4824.2|4821.4|4823.4|4820.6|24
1609435360000|2020-12-31 17:22:40|4823.6|4820.8|4824.4|4821.6|4824.4|4821.6|4823.4|4820.6|28
1609435370000|2020-12-31 17:22:50|4824.6|4821.8|4824.4|4821.6|4824.6|4821.8|4824.2|4821.4|0
1609435380000|2020-12-31 17:23:00|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|3
1609435390000|2020-12-31 17:23:10|||||||||10
1609435400000|2020-12-31 17:23:20|4824.6|4821.8|4825.4|4822.6|4825.6|4822.8|4824.6|4821.8|31
1609435410000|2020-12-31 17:23:30|4825.6|4822.8|4825.6|4822.8|4825.6|4822.8|4825.4|4822.6|9
1609435420000|2020-12-31 17:23:40|4826.4|4823.6|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|7
1609435430000|2020-12-31 17:23:50|4826.2|4823.4|4828.2|4825.4|4828.2|4825.4|4826.2|4823.4|40
1609435440000|2020-12-31 17:24:00|4828.4|4825.6|4827.4|4824.6|4828.4|4825.6|4827.2|4824.4|26
1609435450000|2020-12-31 17:24:10|4827.2|4824.4|4827.2|4824.4|4827.4|4824.6|4827.2|4824.4|21
1609435470000|2020-12-31 17:24:30|||||||||17
1609435480000|2020-12-31 17:24:40|4827.6|4824.8|4828.2|4825.4|4828.2|4825.4|4827.6|4824.8|29
1609435490000|2020-12-31 17:24:50|4827.6|4824.8|4828.4|4825.6|4829|4826.2|4827.6|4824.8|60
1609435500000|2020-12-31 17:25:00|4828.9|4826.1|4829.2|4826.4|4829.6|4826.8|4828.9|4826.1|40
1609435510000|2020-12-31 17:25:10|4829.4|4826.6|4829.2|4826.4|4829.4|4826.6|4829.2|4826.4|11
1609435520000|2020-12-31 17:25:20|4830.2|4827.4|4835.4|4832.6|4836.2|4833.4|4830.2|4827.4|296
1609435530000|2020-12-31 17:25:30|4835.2|4832.4|4835.2|4832.4|4835.4|4832.6|4834.2|4831.4|83
1609435540000|2020-12-31 17:25:40|4834.2|4831.4|4834.4|4831.6|4834.6|4831.8|4834.2|4831.4|27
1609435550000|2020-12-31 17:25:50|4834.6|4831.8|4834.2|4831.4|4834.6|4831.8|4834.2|4831.4|46
1609435560000|2020-12-31 17:26:00|4833.6|4830.8|4833.2|4830.4|4833.6|4830.8|4832.4|4829.6|20
1609435570000|2020-12-31 17:26:10|4834.2|4831.4|4835.2|4832.4|4835.2|4832.4|4834.2|4831.4|82
1609435580000|2020-12-31 17:26:20|4834.6|4831.8|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|66
1609435590000|2020-12-31 17:26:30|4833.2|4830.4|4834.2|4831.4|4834.2|4831.4|4833.2|4830.4|45
1609435600000|2020-12-31 17:26:40|||||||||16
1609435610000|2020-12-31 17:26:50|||||||||4
1609435620000|2020-12-31 17:27:00|4834.4|4831.6|4834.2|4831.4|4835.2|4832.4|4834.2|4831.4|33
1609435630000|2020-12-31 17:27:10|||||||||13
1609435640000|2020-12-31 17:27:20|4835.8|4833|4836.2|4833.4|4836.2|4833.4|4835.8|4833|108
1609435650000|2020-12-31 17:27:30|4835.2|4832.4|4834.4|4831.6|4835.2|4832.4|4834.2|4831.4|40
1609435660000|2020-12-31 17:27:40|4834.2|4831.4|4834.2|4831.4|4834.4|4831.6|4833.4|4830.6|63
1609435670000|2020-12-31 17:27:50|4833.9|4831.1|4833.4|4830.6|4833.9|4831.1|4833.4|4830.6|20
1609435680000|2020-12-31 17:28:00|4833.6|4830.8|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|26
1609435690000|2020-12-31 17:28:10|4833.4|4830.6|4833.4|4830.6|4833.6|4830.8|4833.2|4830.4|50
1609435700000|2020-12-31 17:28:20|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|8
1609435710000|2020-12-31 17:28:30|4833.6|4830.8|4835.2|4832.4|4835.4|4832.6|4833.4|4830.6|135
1609435720000|2020-12-31 17:28:40|4834.4|4831.6|4834.4|4831.6|4835.2|4832.4|4834.4|4831.6|17
1609435730000|2020-12-31 17:28:50|||||||||1
1609435740000|2020-12-31 17:29:00|4834.2|4831.4|4834.4|4831.6|4834.4|4831.6|4834.2|4831.4|9
1609435750000|2020-12-31 17:29:10|4834.2|4831.4|4834.2|4831.4|4834.2|4831.4|4833.6|4830.8|42
1609435760000|2020-12-31 17:29:20|4833.6|4830.8|4833.2|4830.4|4834.2|4831.4|4833.2|4830.4|38
1609435770000|2020-12-31 17:29:30|||||||||6
1609435780000|2020-12-31 17:29:40|4833.4|4830.6|4833.4|4830.6|4833.4|4830.6|4833.2|4830.4|5
1609435790000|2020-12-31 17:29:50|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|4833.2|4830.4|10
1609435800000|2020-12-31 17:30:00|4832.6|4829.8|4832.4|4829.6|4832.6|4829.8|4832.2|4829.4|14
1609435810000|2020-12-31 17:30:10|4833.2|4830.4|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|44
1609435820000|2020-12-31 17:30:20|||||||||4
1609435830000|2020-12-31 17:30:30|4832|4829.2|4832.2|4829.4|4834.2|4831.4|4831.2|4828.4|154
1609435840000|2020-12-31 17:30:40|4832.4|4829.6|4832.4|4829.6|4832.6|4829.8|4832.2|4829.4|14
1609435850000|2020-12-31 17:30:50|4832.2|4829.4|4832.4|4829.6|4833.2|4830.4|4832.2|4829.4|15
1609435860000|2020-12-31 17:31:00|4832.2|4829.4|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|27
1609435870000|2020-12-31 17:31:10|4833.2|4830.4|4833.4|4830.6|4833.4|4830.6|4833.2|4830.4|3
1609435880000|2020-12-31 17:31:20|4833.9|4831.1|4834.2|4831.4|4834.2|4831.4|4833.9|4831.1|18
1609435890000|2020-12-31 17:31:30|4834.4|4831.6|4834.2|4831.4|4834.4|4831.6|4834.2|4831.4|9
1609435900000|2020-12-31 17:31:40|4833.6|4830.8|4832.2|4829.4|4833.6|4830.8|4831.9|4829.1|106
1609435910000|2020-12-31 17:31:50|4831.6|4828.8|4832.6|4829.8|4832.6|4829.8|4831.6|4828.8|21
1609435920000|2020-12-31 17:32:00|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.2|4829.4|16
1609435930000|2020-12-31 17:32:10|4832.4|4829.6|4832.6|4829.8|4832.6|4829.8|4832.4|4829.6|9
1609435940000|2020-12-31 17:32:20|4832.4|4829.6|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|47
1609435950000|2020-12-31 17:32:30|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4831.9|4829.1|16
1609435960000|2020-12-31 17:32:40|4832.4|4829.6|4832.2|4829.4|4832.4|4829.6|4832.2|4829.4|12
1609435970000|2020-12-31 17:32:50|4833.2|4830.4|4832.2|4829.4|4833.2|4830.4|4832.2|4829.4|70
1609435980000|2020-12-31 17:33:00|4831.9|4829.1|4828.4|4825.6|4832.2|4829.4|4828.4|4825.6|141
1609435990000|2020-12-31 17:33:10|4829.2|4826.4|4829.2|4826.4|4829.4|4826.6|4828.8|4826|48
1609436000000|2020-12-31 17:33:20|4829.4|4826.6|4826.2|4823.4|4829.4|4826.6|4826.2|4823.4|81
1609436010000|2020-12-31 17:33:30|4826.4|4823.6|4825.4|4822.6|4826.6|4823.8|4824.4|4821.6|94
1609436020000|2020-12-31 17:33:40|4825.2|4822.4|4825.4|4822.6|4825.4|4822.6|4824.4|4821.6|22
1609436030000|2020-12-31 17:33:50|4825.2|4822.4|4825.4|4822.6|4825.4|4822.6|4825.2|4822.4|0
1609436040000|2020-12-31 17:34:00|4825.6|4822.8|4826.2|4823.4|4826.6|4823.8|4825.6|4822.8|24
1609436050000|2020-12-31 17:34:10|4826.4|4823.6|4827.6|4824.8|4827.6|4824.8|4826.2|4823.4|8
1609436060000|2020-12-31 17:34:20|4827.4|4824.6|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|27
1609436070000|2020-12-31 17:34:30|4827.4|4824.6|4828.2|4825.4|4828.2|4825.4|4827.4|4824.6|10
1609436080000|2020-12-31 17:34:40|4827.6|4824.8|4825.4|4822.6|4827.6|4824.8|4825.4|4822.6|48
1609436090000|2020-12-31 17:34:50|4824.6|4821.8|4825.2|4822.4|4825.2|4822.4|4823.6|4820.8|36
1609436100000|2020-12-31 17:35:00|4825.8|4823|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|77
1609436110000|2020-12-31 17:35:10|4825.6|4822.8|4826.2|4823.4|4826.2|4823.4|4825.6|4822.8|6
1609436120000|2020-12-31 17:35:20|4826.4|4823.6|4827.2|4824.4|4827.2|4824.4|4826.4|4823.6|17
1609436130000|2020-12-31 17:35:30|4826.6|4823.8|4826.9|4824.1|4827.2|4824.4|4826.4|4823.6|21
1609436140000|2020-12-31 17:35:40|4827.2|4824.4|4827.2|4824.4|4827.2|4824.4|4826.9|4824.1|10
1609436150000|2020-12-31 17:35:50|4826.4|4823.6|4827.2|4824.4|4827.2|4824.4|4826.2|4823.4|30
1609436160000|2020-12-31 17:36:00|4826.9|4824.1|4827.2|4824.4|4827.2|4824.4|4826.2|4823.4|28
1609436170000|2020-12-31 17:36:10|4826.4|4823.6|4827.2|4824.4|4827.2|4824.4|4826.4|4823.6|28
1609436180000|2020-12-31 17:36:20|4826.9|4824.1|4827.2|4824.4|4827.2|4824.4|4826.4|4823.6|22
1609436190000|2020-12-31 17:36:30|||||||||1
1609436220000|2020-12-31 17:37:00|||||||||33
1609436230000|2020-12-31 17:37:10|4828.2|4825.4|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|40
1609436240000|2020-12-31 17:37:20|4827.4|4824.6|4827.2|4824.4|4827.4|4824.6|4827.2|4824.4|4
1609436250000|2020-12-31 17:37:30|4828.2|4825.4|4827.2|4824.4|4828.2|4825.4|4827.2|4824.4|17
1609436260000|2020-12-31 17:37:40|4827.4|4824.6|4827.2|4824.4|4827.4|4824.6|4827.2|4824.4|2
1609436270000|2020-12-31 17:37:50|4827.4|4824.6|4828.2|4825.4|4828.2|4825.4|4827.2|4824.4|17
1609436280000|2020-12-31 17:38:00|4827.4|4824.6|4826.2|4823.4|4828.2|4825.4|4826.2|4823.4|94
1609436290000|2020-12-31 17:38:10|4826.4|4823.6|4826.2|4823.4|4826.4|4823.6|4825.9|4823.1|31
1609436300000|2020-12-31 17:38:20|4825.9|4823.1|4826.4|4823.6|4826.7|4823.9|4825.9|4823.1|18
1609436310000|2020-12-31 17:38:30|4826.2|4823.4|4826.2|4823.4|4826.4|4823.6|4826.2|4823.4|15
1609436320000|2020-12-31 17:38:40|4825.6|4822.8|4825.4|4822.6|4826.2|4823.4|4825.4|4822.6|8
1609436330000|2020-12-31 17:38:50|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4824.9|4822.1|16
1609436340000|2020-12-31 17:39:00|4824.2|4821.4|4824.2|4821.4|4824.6|4821.8|4824.2|4821.4|21
1609436350000|2020-12-31 17:39:10|4825.2|4822.4|4824.4|4821.6|4825.2|4822.4|4824.2|4821.4|7
1609436360000|2020-12-31 17:39:20|4825.2|4822.4|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|6
1609436370000|2020-12-31 17:39:30|||||||||1
1609436390000|2020-12-31 17:39:50|4825.2|4822.4|4825.4|4822.6|4826.2|4823.4|4825.2|4822.4|70
1609436400000|2020-12-31 17:40:00|4825.2|4822.4|4825.4|4822.6|4825.4|4822.6|4825.2|4822.4|14
1609436410000|2020-12-31 17:40:10|4825.2|4822.4|4825.2|4822.4|4825.4|4822.6|4825.2|4822.4|2
1609436420000|2020-12-31 17:40:20|4825.4|4822.6|4825.2|4822.4|4825.4|4822.6|4825.2|4822.4|0
1609436430000|2020-12-31 17:40:30|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4825.2|4822.4|4
1609436440000|2020-12-31 17:40:40|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|11
1609436450000|2020-12-31 17:40:50|4825.6|4822.8|4826.2|4823.4|4826.2|4823.4|4825.2|4822.4|30
1609436460000|2020-12-31 17:41:00|4825.6|4822.8|4825.4|4822.6|4825.6|4822.8|4825.2|4822.4|15
1609436470000|2020-12-31 17:41:10|4826.2|4823.4|4825.4|4822.6|4826.4|4823.6|4825.4|4822.6|19
1609436480000|2020-12-31 17:41:20|4825.6|4822.8|4826.2|4823.4|4826.2|4823.4|4825.4|4822.6|21
1609436490000|2020-12-31 17:41:30|4825.6|4822.8|4825.2|4822.4|4826.2|4823.4|4825.2|4822.4|22
1609436500000|2020-12-31 17:41:40|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|169
1609436510000|2020-12-31 17:41:50|4823.2|4820.4|4823.4|4820.6|4824.2|4821.4|4823.2|4820.4|36
1609436520000|2020-12-31 17:42:00|4823.2|4820.4|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|17
1609436530000|2020-12-31 17:42:10|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|0
1609436540000|2020-12-31 17:42:20|4825|4822.2|4824.2|4821.4|4825.2|4822.4|4823.6|4820.8|80
1609436550000|2020-12-31 17:42:30|4823.6|4820.8|4824.2|4821.4|4824.2|4821.4|4823.6|4820.8|12
1609436560000|2020-12-31 17:42:40|4823.6|4820.8|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|52
1609436570000|2020-12-31 17:42:50|4824.4|4821.6|4824.4|4821.6|4824.7|4821.9|4824.2|4821.4|15
1609436580000|2020-12-31 17:43:00|4824.7|4821.9|4825.2|4822.4|4825.2|4822.4|4824.4|4821.6|5
1609436590000|2020-12-31 17:43:10|4824.4|4821.6|4824.2|4821.4|4824.4|4821.6|4824.2|4821.4|9
1609436600000|2020-12-31 17:43:20|4824.6|4821.8|4825.2|4822.4|4825.2|4822.4|4824.6|4821.8|7
1609436610000|2020-12-31 17:43:30|4824.7|4821.9|4825.2|4822.4|4825.2|4822.4|4824.7|4821.9|6
1609436630000|2020-12-31 17:43:50|||||||||3
1609436640000|2020-12-31 17:44:00|4825|4822.2|4823.2|4820.4|4825|4822.2|4823.2|4820.4|40
1609436650000|2020-12-31 17:44:10|4823.4|4820.6|4824.2|4821.4|4824.2|4821.4|4823.2|4820.4|8
1609436660000|2020-12-31 17:44:20|4823.6|4820.8|4823.2|4820.4|4823.6|4820.8|4823.2|4820.4|17
1609436670000|2020-12-31 17:44:30|4823.4|4820.6|4823.2|4820.4|4823.4|4820.6|4822.6|4819.8|45
1609436680000|2020-12-31 17:44:40|4823.4|4820.6|4823.6|4820.8|4823.6|4820.8|4823.4|4820.6|12
1609436690000|2020-12-31 17:44:50|4824.2|4821.4|4824.4|4821.6|4824.4|4821.6|4823.6|4820.8|15
1609436700000|2020-12-31 17:45:00|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|11
1609436710000|2020-12-31 17:45:10|||||||||9
1609436720000|2020-12-31 17:45:20|||||||||5
1609436730000|2020-12-31 17:45:30|||||||||9
1609436740000|2020-12-31 17:45:40|||||||||6
1609436750000|2020-12-31 17:45:50|4823.6|4820.8|4823.2|4820.4|4823.6|4820.8|4823.2|4820.4|17
1609436760000|2020-12-31 17:46:00|4822.6|4819.8|4822.4|4819.6|4822.6|4819.8|4822.2|4819.4|43
1609436770000|2020-12-31 17:46:10|4822.2|4819.4|4822.4|4819.6|4822.4|4819.6|4822.2|4819.4|59
1609436780000|2020-12-31 17:46:20|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|7
1609436790000|2020-12-31 17:46:30|4821.6|4818.8|4822.2|4819.4|4822.4|4819.6|4821.6|4818.8|27
1609436800000|2020-12-31 17:46:40|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.4|4818.6|7
1609436810000|2020-12-31 17:46:50|4821.4|4818.6|4822.4|4819.6|4822.4|4819.6|4821.2|4818.4|48
1609436820000|2020-12-31 17:47:00|4822.2|4819.4|4821.6|4818.8|4822.2|4819.4|4821.4|4818.6|29
1609436830000|2020-12-31 17:47:10|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|8
1609436840000|2020-12-31 17:47:20|4821.2|4818.4|4821.4|4818.6|4821.6|4818.8|4821.2|4818.4|10
1609436850000|2020-12-31 17:47:30|4821.2|4818.4|4821.6|4818.8|4821.6|4818.8|4820.6|4817.8|24
1609436860000|2020-12-31 17:47:40|4821.4|4818.6|4821.6|4818.8|4821.6|4818.8|4821.4|4818.6|8
1609436870000|2020-12-31 17:47:50|4821.4|4818.6|4821.4|4818.6|4821.6|4818.8|4821.4|4818.6|21
1609436880000|2020-12-31 17:48:00|4821.2|4818.4|4820.4|4817.6|4821.2|4818.4|4820.4|4817.6|17
1609436890000|2020-12-31 17:48:10|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4819.6|4816.8|33
1609436900000|2020-12-31 17:48:20|4819.2|4816.4|4819.2|4816.4|4819.2|4816.4|4818.4|4815.6|49
1609436910000|2020-12-31 17:48:30|4819.6|4816.8|4820.2|4817.4|4820.2|4817.4|4819.6|4816.8|37
1609436920000|2020-12-31 17:48:40|4819.6|4816.8|4820.2|4817.4|4820.2|4817.4|4819.6|4816.8|21
1609436930000|2020-12-31 17:48:50|4819.9|4817.1|4819.6|4816.8|4820.2|4817.4|4819.4|4816.6|34
1609436940000|2020-12-31 17:49:00|4819.9|4817.1|4820.6|4817.8|4821.2|4818.4|4819.2|4816.4|74
1609436950000|2020-12-31 17:49:10|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|3
1609436960000|2020-12-31 17:49:20|4819.6|4816.8|4819.6|4816.8|4820.2|4817.4|4819.6|4816.8|14
1609436970000|2020-12-31 17:49:30|4819.4|4816.6|4819.4|4816.6|4819.9|4817.1|4819.2|4816.4|36
1609436980000|2020-12-31 17:49:40|4819.6|4816.8|4818.6|4815.8|4819.6|4816.8|4818.4|4815.6|45
1609436990000|2020-12-31 17:49:50|4819.2|4816.4|4818.6|4815.8|4819.2|4816.4|4818.4|4815.6|28
1609437000000|2020-12-31 17:50:00|4818.4|4815.6|4818.6|4815.8|4819.2|4816.4|4818.4|4815.6|25
1609437010000|2020-12-31 17:50:10|4818.4|4815.6|4818.2|4815.4|4818.9|4816.1|4818.2|4815.4|19
1609437020000|2020-12-31 17:50:20|4817.6|4814.8|4816.6|4813.8|4818.4|4815.6|4816.2|4813.4|107
1609437030000|2020-12-31 17:50:30|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4816.2|4813.4|20
1609437040000|2020-12-31 17:50:40|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4816.2|4813.4|17
1609437050000|2020-12-31 17:50:50|4816.2|4813.4|4816.4|4813.6|4816.4|4813.6|4816.2|4813.4|20
1609437060000|2020-12-31 17:51:00|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4815.2|4812.4|55
1609437070000|2020-12-31 17:51:10|||||||||1
1609437080000|2020-12-31 17:51:20|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|24
1609437090000|2020-12-31 17:51:30|||||||||6
1609437100000|2020-12-31 17:51:40|4817.7|4814.9|4817.7|4814.9|4818.2|4815.4|4817.2|4814.4|70
1609437110000|2020-12-31 17:51:50|4817.4|4814.6|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|21
1609437120000|2020-12-31 17:52:00|4817.4|4814.6|4818.2|4815.4|4818.2|4815.4|4817.2|4814.4|63
1609437130000|2020-12-31 17:52:10|4817.6|4814.8|4817.2|4814.4|4817.9|4815.1|4817.2|4814.4|4
1609437140000|2020-12-31 17:52:20|4817.4|4814.6|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|0
1609437150000|2020-12-31 17:52:30|4817.4|4814.6|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|3
1609437160000|2020-12-31 17:52:40|4817.4|4814.6|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|0
1609437170000|2020-12-31 17:52:50|4817.4|4814.6|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|11
1609437180000|2020-12-31 17:53:00|||||||||1
1609437190000|2020-12-31 17:53:10|4817.9|4815.1|4817.4|4814.6|4818.2|4815.4|4817.2|4814.4|28
1609437200000|2020-12-31 17:53:20|4817.2|4814.4|4817.4|4814.6|4818.2|4815.4|4817.2|4814.4|129
1609437210000|2020-12-31 17:53:30|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|0
1609437220000|2020-12-31 17:53:40|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|1
1609437230000|2020-12-31 17:53:50|4817.6|4814.8|4817.4|4814.6|4817.6|4814.8|4817.4|4814.6|23
1609437240000|2020-12-31 17:54:00|4817.2|4814.4|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|18
1609437250000|2020-12-31 17:54:10|4817.2|4814.4|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|1
1609437260000|2020-12-31 17:54:20|4816.6|4813.8|4817.2|4814.4|4817.2|4814.4|4816.2|4813.4|71
1609437270000|2020-12-31 17:54:30|4816.9|4814.1|4816.2|4813.4|4816.9|4814.1|4816.2|4813.4|11
1609437280000|2020-12-31 17:54:40|||||||||7
1609437290000|2020-12-31 17:54:50|4815.2|4812.4|4815.2|4812.4|4815.2|4812.4|4815.2|4812.4|31
1609437300000|2020-12-31 17:55:00|4814.2|4811.4|4815.2|4812.4|4815.2|4812.4|4814.2|4811.4|59
1609437310000|2020-12-31 17:55:10|||||||||3
1609437320000|2020-12-31 17:55:20|4814.9|4812.1|4813.2|4810.4|4815.2|4812.4|4813.2|4810.4|32
1609437330000|2020-12-31 17:55:30|4813.6|4810.8|4814.2|4811.4|4814.2|4811.4|4813.6|4810.8|11
1609437340000|2020-12-31 17:55:40|4814.4|4811.6|4814|4811.2|4814.4|4811.6|4813.2|4810.4|45
1609437350000|2020-12-31 17:55:50|4813.8|4811|4814|4811.2|4814.2|4811.4|4813.2|4810.4|19
1609437360000|2020-12-31 17:56:00|4813.8|4811|4814|4811.2|4814.2|4811.4|4813.8|4811|7
1609437370000|2020-12-31 17:56:10|4814.2|4811.4|4814.2|4811.4|4814.8|4812|4814.2|4811.4|30
1609437380000|2020-12-31 17:56:20|4815|4812.2|4815.2|4812.4|4815.2|4812.4|4814.8|4812|8
1609437390000|2020-12-31 17:56:30|4814.8|4812|4815|4812.2|4815|4812.2|4814.8|4812|124
1609437400000|2020-12-31 17:56:40|4815.2|4812.4|4815|4812.2|4815.2|4812.4|4815|4812.2|6
1609437410000|2020-12-31 17:56:50|4815.2|4812.4|4815|4812.2|4815.5|4812.7|4814.8|4812|37
1609437420000|2020-12-31 17:57:00|4815.8|4813|4816.2|4813.4|4816.2|4813.4|4815.8|4813|26
1609437430000|2020-12-31 17:57:10|4816.5|4813.7|4816.8|4814|4817|4814.2|4816|4813.2|14
1609437440000|2020-12-31 17:57:20|4817|4814.2|4817|4814.2|4817|4814.2|4816.8|4814|2
1609437450000|2020-12-31 17:57:30|4817.2|4814.4|4816|4813.2|4817.2|4814.4|4816|4813.2|35
1609437460000|2020-12-31 17:57:40|4815.8|4813|4813.8|4811|4815.8|4813|4813.8|4811|123
1609437470000|2020-12-31 17:57:50|4813.2|4810.4|4814|4811.2|4815|4812.2|4813.2|4810.4|59
1609437480000|2020-12-31 17:58:00|4814.2|4811.4|4813.2|4810.4|4814.2|4811.4|4812.8|4810|58
1609437490000|2020-12-31 17:58:10|4813.8|4811|4814.2|4811.4|4814.8|4812|4813.2|4810.4|58
1609437500000|2020-12-31 17:58:20|4814.5|4811.7|4814.2|4811.4|4814.7|4811.9|4814.2|4811.4|40
1609437510000|2020-12-31 17:58:30|4814|4811.2|4813.2|4810.4|4814|4811.2|4813.2|4810.4|24
1609437520000|2020-12-31 17:58:40|||||||||1
1609437530000|2020-12-31 17:58:50|||||||||9
1609437540000|2020-12-31 17:59:00|4813.5|4810.7|4814.2|4811.4|4814.2|4811.4|4813.2|4810.4|25
1609437550000|2020-12-31 17:59:10|||||||||9
1609437560000|2020-12-31 17:59:20|4814.5|4811.7|4815.2|4812.4|4815.2|4812.4|4814.5|4811.7|24
1609437570000|2020-12-31 17:59:30|4815|4812.2|4815|4812.2|4815.2|4812.4|4814.8|4812|5
1609437580000|2020-12-31 17:59:40|4814.8|4812|4814.8|4812|4815.2|4812.4|4814.8|4812|11
1609437590000|2020-12-31 17:59:50|4815|4812.2|4816|4813.2|4816.2|4813.4|4815|4812.2|29
1609437600000|2020-12-31 18:00:00|4816.2|4813.4|4818|4815.2|4818|4815.2|4816.2|4813.4|55
1609437610000|2020-12-31 18:00:10|4817.8|4815|4816.2|4813.4|4817.8|4815|4816.2|4813.4|16
1609437620000|2020-12-31 18:00:20|4816|4813.2|4816|4813.2|4816.2|4813.4|4816|4813.2|2
1609437630000|2020-12-31 18:00:30|4816.2|4813.4|4816.2|4813.4|4816.2|4813.4|4816|4813.2|19
1609437640000|2020-12-31 18:00:40|||||||||9
1609437650000|2020-12-31 18:00:50|4817|4814.2|4817|4814.2|4817|4814.2|4817|4814.2|8
1609437660000|2020-12-31 18:01:00|4817.2|4814.4|4818.2|4815.4|4818.2|4815.4|4817.2|4814.4|18
1609437670000|2020-12-31 18:01:10|4818|4815.2|4817.2|4814.4|4818.2|4815.4|4817.2|4814.4|28
1609437680000|2020-12-31 18:01:20|4817|4814.2|4817|4814.2|4817.2|4814.4|4817|4814.2|3
1609437690000|2020-12-31 18:01:30|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|4817.2|4814.4|14
1609437700000|2020-12-31 18:01:40|4817.5|4814.7|4818.2|4815.4|4818.2|4815.4|4817.5|4814.7|16
1609437710000|2020-12-31 18:01:50|4818.8|4816|4819|4816.2|4819.2|4816.4|4818.8|4816|26
1609437720000|2020-12-31 18:02:00|4818.8|4816|4818|4815.2|4818.8|4816|4817.8|4815|20
1609437730000|2020-12-31 18:02:10|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818|4815.2|0
1609437740000|2020-12-31 18:02:20|4818|4815.2|4817.8|4815|4818.2|4815.4|4817.8|4815|19
1609437750000|2020-12-31 18:02:30|||||||||21
1609437760000|2020-12-31 18:02:40|4818|4815.2|4819.2|4816.4|4819.2|4816.4|4818|4815.2|13
1609437780000|2020-12-31 18:03:00|4819|4816.2|4819.2|4816.4|4820|4817.2|4818.8|4816|21
1609437790000|2020-12-31 18:03:10|4819.8|4817|4820|4817.2|4820|4817.2|4819.8|4817|13
1609437800000|2020-12-31 18:03:20|4819.8|4817|4819.2|4816.4|4819.8|4817|4819.2|4816.4|22
1609437810000|2020-12-31 18:03:30|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|0
1609437820000|2020-12-31 18:03:40|4818.8|4816|4818|4815.2|4818.8|4816|4818|4815.2|24
1609437830000|2020-12-31 18:03:50|4818.2|4815.4|4818.7|4815.9|4819|4816.2|4818.2|4815.4|15
1609437840000|2020-12-31 18:04:00|4819|4816.2|4819.2|4816.4|4819.2|4816.4|4818.2|4815.4|8
1609437850000|2020-12-31 18:04:10|4820|4817.2|4818.4|4815.6|4820.2|4817.4|4818.4|4815.6|44
1609437860000|2020-12-31 18:04:20|4818.2|4815.4|4818.4|4815.6|4818.4|4815.6|4818.2|4815.4|9
1609437870000|2020-12-31 18:04:30|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|2
1609437880000|2020-12-31 18:04:40|4818.4|4815.6|4819.2|4816.4|4819.6|4816.8|4818.4|4815.6|11
1609437890000|2020-12-31 18:04:50|4819.4|4816.6|4819.4|4816.6|4820.2|4817.4|4819.4|4816.6|47
1609437900000|2020-12-31 18:05:00|4819.7|4816.9|4819.2|4816.4|4820.2|4817.4|4818.9|4816.1|51
1609437910000|2020-12-31 18:05:10|4818.9|4816.1|4818.4|4815.6|4819.2|4816.4|4818.4|4815.6|17
1609437920000|2020-12-31 18:05:20|4818.2|4815.4|4819.2|4816.4|4819.2|4816.4|4818.2|4815.4|38
1609437930000|2020-12-31 18:05:30|4819|4816.2|4818.2|4815.4|4819|4816.2|4818.2|4815.4|18
1609437940000|2020-12-31 18:05:40|4818|4815.2|4818|4815.2|4818|4815.2|4818|4815.2|2
1609437950000|2020-12-31 18:05:50|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|0
1609437960000|2020-12-31 18:06:00|4818.7|4815.9|4819|4816.2|4819|4816.2|4818.2|4815.4|33
1609437970000|2020-12-31 18:06:10|4818.5|4815.7|4818.8|4816|4819|4816.2|4818.2|4815.4|39
1609437980000|2020-12-31 18:06:20|4819|4816.2|4819|4816.2|4819|4816.2|4819|4816.2|2
1609437990000|2020-12-31 18:06:30|4818.8|4816|4819.2|4816.4|4819.2|4816.4|4818.8|4816|8
1609438000000|2020-12-31 18:06:40|4819|4816.2|4819|4816.2|4819.2|4816.4|4819|4816.2|0
1609438010000|2020-12-31 18:06:50|4818.2|4815.4|4818.2|4815.4|4818.2|4815.4|4818|4815.2|16
1609438020000|2020-12-31 18:07:00|4818|4815.2|4817|4814.2|4818|4815.2|4816.8|4814|46
1609438030000|2020-12-31 18:07:10|4817.2|4814.4|4817|4814.2|4817.2|4814.4|4816.5|4813.7|7
1609438040000|2020-12-31 18:07:20|4816.8|4814|4816.2|4813.4|4817|4814.2|4816.2|4813.4|41
1609438050000|2020-12-31 18:07:30|||||||||1
1609438060000|2020-12-31 18:07:40|4814.8|4812|4814.2|4811.4|4815|4812.2|4814.2|4811.4|98
1609438070000|2020-12-31 18:07:50|4814|4811.2|4813|4810.2|4814|4811.2|4813|4810.2|42
1609438080000|2020-12-31 18:08:00|4813.2|4810.4|4814.2|4811.4|4814.2|4811.4|4813|4810.2|34
1609438090000|2020-12-31 18:08:10|4814.8|4812|4815|4812.2|4815.2|4812.4|4814.8|4812|3
1609438100000|2020-12-31 18:08:20|4814.8|4812|4814|4811.2|4815|4812.2|4813.8|4811|20
1609438110000|2020-12-31 18:08:30|4814.2|4811.4|4814|4811.2|4814.2|4811.4|4814|4811.2|3
1609438120000|2020-12-31 18:08:40|4814.2|4811.4|4815|4812.2|4815.8|4813|4814.2|4811.4|145
1609438130000|2020-12-31 18:08:50|4815.2|4812.4|4814.8|4812|4815.8|4813|4814.8|4812|13
1609438140000|2020-12-31 18:09:00|4815.8|4813|4813.8|4811|4815.8|4813|4813.8|4811|39
1609438150000|2020-12-31 18:09:10|4814|4811.2|4814|4811.2|4814|4811.2|4814|4811.2|10
1609438160000|2020-12-31 18:09:20|4813.8|4811|4814.8|4812|4814.8|4812|4813.8|4811|46
1609438170000|2020-12-31 18:09:30|4814|4811.2|4814|4811.2|4814|4811.2|4814|4811.2|12
1609438180000|2020-12-31 18:09:40|4814.6|4811.8|4815|4812.2|4815|4812.2|4814.6|4811.8|21
1609438190000|2020-12-31 18:09:50|4814.8|4812|4815|4812.2|4815|4812.2|4814.8|4812|9
1609438200000|2020-12-31 18:10:00|4814.8|4812|4814.8|4812|4815|4812.2|4813.8|4811|49
1609438210000|2020-12-31 18:10:10|4814.2|4811.4|4814.8|4812|4814.8|4812|4814.2|4811.4|19
1609438220000|2020-12-31 18:10:20|4815|4812.2|4815|4812.2|4815|4812.2|4814.8|4812|0
1609438230000|2020-12-31 18:10:30|4815.8|4813|4817|4814.2|4817.8|4815|4815.8|4813|39
1609438240000|2020-12-31 18:10:40|4817.2|4814.4|4820|4817.2|4822.2|4819.4|4817.2|4814.4|87
1609438250000|2020-12-31 18:10:50|4820.2|4817.4|4821.2|4818.4|4821.2|4818.4|4820|4817.2|33
1609438260000|2020-12-31 18:11:00|4821.8|4819|4825|4822.2|4825.2|4822.4|4821.2|4818.4|129
1609438270000|2020-12-31 18:11:10|4824.2|4821.4|4823|4820.2|4825.2|4822.4|4822.2|4819.4|84
1609438280000|2020-12-31 18:11:20|4822.4|4819.6|4822|4819.2|4824.2|4821.4|4821.6|4818.8|114
1609438290000|2020-12-31 18:11:30|4821.7|4818.9|4821.2|4818.4|4821.7|4818.9|4820.2|4817.4|31
1609438300000|2020-12-31 18:11:40|4821|4818.2|4821.2|4818.4|4821.2|4818.4|4821|4818.2|23
1609438310000|2020-12-31 18:11:50|4822.2|4819.4|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|16
1609438320000|2020-12-31 18:12:00|4822.2|4819.4|4822|4819.2|4822.2|4819.4|4821.2|4818.4|33
1609438330000|2020-12-31 18:12:10|4821.7|4818.9|4823.2|4820.4|4823.2|4820.4|4821.2|4818.4|48
1609438340000|2020-12-31 18:12:20|4822.8|4820|4824|4821.2|4824|4821.2|4822.7|4819.9|73
1609438350000|2020-12-31 18:12:30|4823.2|4820.4|4822|4819.2|4823.2|4820.4|4821.2|4818.4|62
1609438360000|2020-12-31 18:12:40|4821.7|4818.9|4821.2|4818.4|4821.7|4818.9|4821.2|4818.4|0
1609438380000|2020-12-31 18:13:00|4821.8|4819|4822.7|4819.9|4823|4820.2|4821.2|4818.4|35
1609438390000|2020-12-31 18:13:10|4823|4820.2|4823.2|4820.4|4823.2|4820.4|4823|4820.2|3
1609438400000|2020-12-31 18:13:20|4823|4820.2|4823.2|4820.4|4823.2|4820.4|4823|4820.2|13
1609438410000|2020-12-31 18:13:30|4823|4820.2|4823|4820.2|4823|4820.2|4822.2|4819.4|77
1609438420000|2020-12-31 18:13:40|4822.7|4819.9|4822.2|4819.4|4823|4820.2|4822.2|4819.4|11
1609438430000|2020-12-31 18:13:50|4822|4819.2|4822.2|4819.4|4822.2|4819.4|4821.8|4819|22
1609438440000|2020-12-31 18:14:00|4822.8|4820|4824|4821.2|4824.2|4821.4|4822.2|4819.4|39
1609438450000|2020-12-31 18:14:10|4823.7|4820.9|4824.2|4821.4|4825|4822.2|4823.2|4820.4|31
1609438460000|2020-12-31 18:14:20|4824|4821.2|4825.2|4822.4|4825.2|4822.4|4824|4821.2|47
1609438470000|2020-12-31 18:14:30|4825|4822.2|4825|4822.2|4825|4822.2|4824.2|4821.4|42
1609438480000|2020-12-31 18:14:40|4825.2|4822.4|4825.2|4822.4|4825.2|4822.4|4825|4822.2|6
1609438490000|2020-12-31 18:14:50|4825|4822.2|4825.2|4822.4|4826|4823.2|4825|4822.2|34
1609438500000|2020-12-31 18:15:00|4825|4822.2|4826.2|4823.4|4826.2|4823.4|4825|4822.2|37
1609438510000|2020-12-31 18:15:10|4826.5|4823.7|4825.2|4822.4|4826.5|4823.7|4825.2|4822.4|27
1609438520000|2020-12-31 18:15:20|4826|4823.2|4827|4824.2|4827|4824.2|4826|4823.2|46
1609438530000|2020-12-31 18:15:30|4827.5|4824.7|4826.8|4824|4827.5|4824.7|4826.8|4824|73
1609438540000|2020-12-31 18:15:40|4826.2|4823.4|4826|4823.2|4826.2|4823.4|4825.2|4822.4|38
1609438550000|2020-12-31 18:15:50|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|6
1609438560000|2020-12-31 18:16:00|4825.2|4822.4|4826.2|4823.4|4826.8|4824|4825.2|4822.4|30
1609438570000|2020-12-31 18:16:10|4826.5|4823.7|4826.2|4823.4|4826.5|4823.7|4826.2|4823.4|7
1609438580000|2020-12-31 18:16:20|4826|4823.2|4826|4823.2|4826.2|4823.4|4826|4823.2|7
1609438590000|2020-12-31 18:16:30|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|4826.2|4823.4|5
1609438600000|2020-12-31 18:16:40|||||||||6
1609438610000|2020-12-31 18:16:50|4826|4823.2|4826.2|4823.4|4826.2|4823.4|4826|4823.2|1
1609438620000|2020-12-31 18:17:00|4826|4823.2|4827.2|4824.4|4827.2|4824.4|4826|4823.2|6
1609438630000|2020-12-31 18:17:10|||||||||19
1609438640000|2020-12-31 18:17:20|4828.2|4825.4|4827.4|4824.6|4828.2|4825.4|4827.4|4824.6|38
1609438650000|2020-12-31 18:17:30|4827.2|4824.4|4829.2|4826.4|4829.2|4826.4|4827|4824.2|78
1609438660000|2020-12-31 18:17:40|4829.5|4826.7|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|31
1609438670000|2020-12-31 18:17:50|4830|4827.2|4830|4827.2|4830|4827.2|4829.8|4827|2
1609438680000|2020-12-31 18:18:00|4830.2|4827.4|4831.2|4828.4|4832|4829.2|4829.8|4827|116
1609438690000|2020-12-31 18:18:10|4831.8|4829|4832.2|4829.4|4832.2|4829.4|4831.8|4829|27
1609438700000|2020-12-31 18:18:20|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4831.2|4828.4|66
1609438710000|2020-12-31 18:18:30|4832|4829.2|4832.2|4829.4|4832.2|4829.4|4831.8|4829|28
1609438720000|2020-12-31 18:18:40|4832.5|4829.7|4833|4830.2|4833.2|4830.4|4832.2|4829.4|24
1609438730000|2020-12-31 18:18:50|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|4832.2|4829.4|25
1609438740000|2020-12-31 18:19:00|4832.8|4830|4834|4831.2|4834|4831.2|4832.8|4830|110
1609438750000|2020-12-31 18:19:10|4834.2|4831.4|4833.2|4830.4|4835.2|4832.4|4833.2|4830.4|136
1609438760000|2020-12-31 18:19:20|||||||||5
1609438770000|2020-12-31 18:19:30|||||||||5
1609438780000|2020-12-31 18:19:40|4832.2|4829.4|4832|4829.2|4833|4830.2|4831.2|4828.4|69
1609438790000|2020-12-31 18:19:50|4832.2|4829.4|4832.2|4829.4|4833|4830.2|4831.2|4828.4|60
1609438800000|2020-12-31 18:20:00|4832.4|4829.6|4833|4830.2|4833.2|4830.4|4832.2|4829.4|15
1609438810000|2020-12-31 18:20:10|4832.2|4829.4|4831.2|4828.4|4832.2|4829.4|4831.2|4828.4|58
1609438820000|2020-12-31 18:20:20|4831|4828.2|4831.2|4828.4|4831.2|4828.4|4831|4828.2|9
1609438830000|2020-12-31 18:20:30|4831|4828.2|4832|4829.2|4832|4829.2|4830.2|4827.4|53
1609438840000|2020-12-31 18:20:40|4831.2|4828.4|4831|4828.2|4831.2|4828.4|4830.8|4828|8
1609438850000|2020-12-31 18:20:50|4831.2|4828.4|4830.8|4828|4832|4829.2|4830.8|4828|30
1609438860000|2020-12-31 18:21:00|4831|4828.2|4832|4829.2|4832|4829.2|4830.8|4828|22
1609438870000|2020-12-31 18:21:10|4831.7|4828.9|4830|4827.2|4831.7|4828.9|4830|4827.2|19
1609438880000|2020-12-31 18:21:20|4829.4|4826.6|4830.2|4827.4|4830.2|4827.4|4829|4826.2|19
1609438890000|2020-12-31 18:21:30|4829.8|4827|4830|4827.2|4830|4827.2|4829.2|4826.4|24
1609438900000|2020-12-31 18:21:40|4830.2|4827.4|4830|4827.2|4830.2|4827.4|4830|4827.2|2
1609438910000|2020-12-31 18:21:50|4830.2|4827.4|4829.2|4826.4|4830.2|4827.4|4829|4826.2|27
1609438920000|2020-12-31 18:22:00|4829|4826.2|4828.2|4825.4|4829|4826.2|4828.2|4825.4|44
1609438930000|2020-12-31 18:22:10|4828|4825.2|4828|4825.2|4828.2|4825.4|4828|4825.2|11
1609438940000|2020-12-31 18:22:20|4828.2|4825.4|4828|4825.2|4828.2|4825.4|4828|4825.2|8
1609438950000|2020-12-31 18:22:30|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|4828.2|4825.4|8
1609438960000|2020-12-31 18:22:40|4828.8|4826|4832.2|4829.4|4832.2|4829.4|4828.8|4826|124
1609438970000|2020-12-31 18:22:50|4832|4829.2|4831|4828.2|4832|4829.2|4831|4828.2|26
1609438980000|2020-12-31 18:23:00|4830.8|4828|4829.2|4826.4|4830.8|4828|4829.2|4826.4|14
1609438990000|2020-12-31 18:23:10|4829|4826.2|4828.2|4825.4|4829.2|4826.4|4828.2|4825.4|41
1609439000000|2020-12-31 18:23:20|4828.5|4825.7|4829.2|4826.4|4829.2|4826.4|4828.5|4825.7|7
1609439010000|2020-12-31 18:23:30|||||||||6
1609439020000|2020-12-31 18:23:40|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|10
1609439030000|2020-12-31 18:23:50|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|7
1609439040000|2020-12-31 18:24:00|4830.8|4828|4831.2|4828.4|4831.2|4828.4|4830.8|4828|5
1609439050000|2020-12-31 18:24:10|4831|4828.2|4831.2|4828.4|4831.8|4829|4830|4827.2|62
1609439060000|2020-12-31 18:24:20|4831.4|4828.6|4831.2|4828.4|4831.4|4828.6|4831.2|4828.4|28
1609439070000|2020-12-31 18:24:30|4831|4828.2|4829|4826.2|4831|4828.2|4828.2|4825.4|53
1609439080000|2020-12-31 18:24:40|||||||||2
1609439100000|2020-12-31 18:25:00|4829.6|4826.8|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|49
1609439110000|2020-12-31 18:25:10|4830|4827.2|4830.2|4827.4|4830.2|4827.4|4830|4827.2|4
1609439120000|2020-12-31 18:25:20|4830|4827.2|4829.2|4826.4|4830|4827.2|4829|4826.2|29
1609439130000|2020-12-31 18:25:30|4829|4826.2|4828.8|4826|4829.2|4826.4|4828|4825.2|63
1609439140000|2020-12-31 18:25:40|4828.5|4825.7|4828.5|4825.7|4828.8|4826|4828|4825.2|20
1609439150000|2020-12-31 18:25:50|4828.2|4825.4|4829|4826.2|4829.2|4826.4|4828.2|4825.4|7
1609439160000|2020-12-31 18:26:00|4829.2|4826.4|4829|4826.2|4830|4827.2|4829|4826.2|68
1609439170000|2020-12-31 18:26:10|4829.5|4826.7|4828.8|4826|4829.5|4826.7|4828.8|4826|15
1609439180000|2020-12-31 18:26:20|4828.2|4825.4|4828.2|4825.4|4828.8|4826|4828.2|4825.4|14
1609439190000|2020-12-31 18:26:30|4828|4825.2|4828.2|4825.4|4828.2|4825.4|4828|4825.2|3
1609439200000|2020-12-31 18:26:40|4828.8|4826|4829.8|4827|4830|4827.2|4828.2|4825.4|42
1609439210000|2020-12-31 18:26:50|4830|4827.2|4830|4827.2|4830|4827.2|4830|4827.2|3
1609439220000|2020-12-31 18:27:00|4829.4|4826.6|4830.2|4827.4|4830.2|4827.4|4829.2|4826.4|38
1609439230000|2020-12-31 18:27:10|4830|4827.2|4829.8|4827|4830|4827.2|4829.8|4827|1
1609439240000|2020-12-31 18:27:20|4830|4827.2|4831|4828.2|4831|4828.2|4830|4827.2|52
1609439250000|2020-12-31 18:27:30|4830.8|4828|4831|4828.2|4831|4828.2|4830.8|4828|1
1609439260000|2020-12-31 18:27:40|4830.8|4828|4830.8|4828|4831|4828.2|4830.8|4828|2
1609439270000|2020-12-31 18:27:50|4829.8|4827|4830.8|4828|4830.8|4828|4829.8|4827|42
1609439280000|2020-12-31 18:28:00|4831.2|4828.4|4830|4827.2|4831.2|4828.4|4829.8|4827|46
1609439290000|2020-12-31 18:28:10|4829.8|4827|4829.8|4827|4830|4827.2|4829.2|4826.4|12
1609439300000|2020-12-31 18:28:20|||||||||1
1609439310000|2020-12-31 18:28:30|4830|4827.2|4829.8|4827|4830.2|4827.4|4829.2|4826.4|33
1609439320000|2020-12-31 18:28:40|4830|4827.2|4830|4827.2|4830.2|4827.4|4829.8|4827|3
1609439330000|2020-12-31 18:28:50|4829.8|4827|4829.8|4827|4829.8|4827|4829.8|4827|1
1609439340000|2020-12-31 18:29:00|4830|4827.2|4830|4827.2|4830.2|4827.4|4829.8|4827|9
1609439350000|2020-12-31 18:29:10|4830.2|4827.4|4830|4827.2|4830.2|4827.4|4829.8|4827|1
1609439360000|2020-12-31 18:29:20|4829.8|4827|4830|4827.2|4830.2|4827.4|4829.8|4827|13
1609439370000|2020-12-31 18:29:30|4829.8|4827|4829.8|4827|4829.8|4827|4829.8|4827|13
1609439380000|2020-12-31 18:29:40|4829.2|4826.4|4829|4826.2|4829.2|4826.4|4829|4826.2|17
1609439390000|2020-12-31 18:29:50|4829.2|4826.4|4829.2|4826.4|4829.8|4827|4828.8|4826|28
1609439400000|2020-12-31 18:30:00|4829.8|4827|4829.8|4827|4830|4827.2|4829.8|4827|16
1609439410000|2020-12-31 18:30:10|4830|4827.2|4828.2|4825.4|4831|4828.2|4828.2|4825.4|76
1609439430000|2020-12-31 18:30:30|4828.8|4826|4828.2|4825.4|4828.8|4826|4828.2|4825.4|21
1609439440000|2020-12-31 18:30:40|4828|4825.2|4826|4823.2|4828.8|4826|4825.2|4822.4|170
1609439450000|2020-12-31 18:30:50|4826.2|4823.4|4825.2|4822.4|4826.2|4823.4|4825.2|4822.4|20
1609439460000|2020-12-31 18:31:00|4825|4822.2|4826.2|4823.4|4826.2|4823.4|4824.7|4821.9|30
1609439470000|2020-12-31 18:31:10|4826|4823.2|4826.5|4823.7|4827|4824.2|4826|4823.2|26
1609439480000|2020-12-31 18:31:20|4826.7|4823.9|4825.2|4822.4|4827|4824.2|4824.2|4821.4|146
1609439490000|2020-12-31 18:31:30|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|50
1609439500000|2020-12-31 18:31:40|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|0
1609439510000|2020-12-31 18:31:50|4825|4822.2|4825.2|4822.4|4825.2|4822.4|4825|4822.2|13
1609439520000|2020-12-31 18:32:00|4825|4822.2|4826|4823.2|4826.2|4823.4|4825|4822.2|28
1609439530000|2020-12-31 18:32:10|4825.8|4823|4825.2|4822.4|4825.8|4823|4825.2|4822.4|11
1609439540000|2020-12-31 18:32:20|4825|4822.2|4824.2|4821.4|4825|4822.2|4824.2|4821.4|6
1609439550000|2020-12-31 18:32:30|4824|4821.2|4824|4821.2|4824.2|4821.4|4823.2|4820.4|37
1609439560000|2020-12-31 18:32:40|||||||||2
1609439570000|2020-12-31 18:32:50|4824.2|4821.4|4821.9|4819.1|4824.2|4821.4|4821.9|4819.1|403
1609439580000|2020-12-31 18:33:00|4821.6|4818.8|4822.2|4819.4|4822.4|4819.6|4821.4|4818.6|27
1609439590000|2020-12-31 18:33:10|||||||||10
1609439600000|2020-12-31 18:33:20|4821.6|4818.8|4822.2|4819.4|4822.2|4819.4|4821.4|4818.6|31
1609439610000|2020-12-31 18:33:30|4821.6|4818.8|4821.9|4819.1|4822.2|4819.4|4821.6|4818.8|21
1609439620000|2020-12-31 18:33:40|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4820.4|4817.6|80
1609439630000|2020-12-31 18:33:50|||||||||2
1609439640000|2020-12-31 18:34:00|4821.6|4818.8|4821.4|4818.6|4821.6|4818.8|4821.2|4818.4|22
1609439650000|2020-12-31 18:34:10|4821.2|4818.4|4821.2|4818.4|4821.4|4818.6|4821.2|4818.4|13
1609439660000|2020-12-31 18:34:20|||||||||3
1609439670000|2020-12-31 18:34:30|4820.6|4817.8|4820.2|4817.4|4820.6|4817.8|4820.2|4817.4|14
1609439680000|2020-12-31 18:34:40|||||||||61
1609439690000|2020-12-31 18:34:50|4820.4|4817.6|4821.4|4818.6|4822.2|4819.4|4820.2|4817.4|132
1609439700000|2020-12-31 18:35:00|4821.6|4818.8|4820.6|4817.8|4822.2|4819.4|4820.6|4817.8|27
1609439710000|2020-12-31 18:35:10|4820.2|4817.4|4820.4|4817.6|4820.6|4817.8|4819.6|4816.8|22
1609439720000|2020-12-31 18:35:20|4820.2|4817.4|4819.6|4816.8|4820.4|4817.6|4819.4|4816.6|51
1609439730000|2020-12-31 18:35:30|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4819.6|4816.8|16
1609439740000|2020-12-31 18:35:40|4819.9|4817.1|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|18
1609439750000|2020-12-31 18:35:50|4820.1|4817.3|4818.6|4815.8|4820.1|4817.3|4818.6|4815.8|27
1609439760000|2020-12-31 18:36:00|4818.4|4815.6|4817.6|4814.8|4818.6|4815.8|4817.6|4814.8|58
1609439770000|2020-12-31 18:36:10|4817.9|4815.1|4818.4|4815.6|4818.6|4815.8|4817.9|4815.1|4
1609439780000|2020-12-31 18:36:20|4818.2|4815.4|4818.4|4815.6|4818.6|4815.8|4818.2|4815.4|2
1609439790000|2020-12-31 18:36:30|4818.6|4815.8|4818.4|4815.6|4818.6|4815.8|4818.4|4815.6|11
1609439800000|2020-12-31 18:36:40|4818.2|4815.4|4817.4|4814.6|4818.2|4815.4|4816.4|4813.6|59
1609439810000|2020-12-31 18:36:50|4817.6|4814.8|4817.2|4814.4|4817.6|4814.8|4817.2|4814.4|17
1609439820000|2020-12-31 18:37:00|4817.6|4814.8|4816.9|4814.1|4817.6|4814.8|4816.6|4813.8|53
1609439830000|2020-12-31 18:37:10|4817.2|4814.4|4817.6|4814.8|4817.6|4814.8|4817.2|4814.4|1
1609439840000|2020-12-31 18:37:20|4817.9|4815.1|4817.6|4814.8|4818.2|4815.4|4817.4|4814.6|33
1609439850000|2020-12-31 18:37:30|4817.4|4814.6|4817.6|4814.8|4817.6|4814.8|4817.4|4814.6|2
1609439860000|2020-12-31 18:37:40|4817.2|4814.4|4816.6|4813.8|4817.4|4814.6|4816.4|4813.6|36
1609439870000|2020-12-31 18:37:50|4816.9|4814.1|4817.4|4814.6|4817.4|4814.6|4816.9|4814.1|37
1609439880000|2020-12-31 18:38:00|4817.6|4814.8|4816.2|4813.4|4817.6|4814.8|4816.2|4813.4|62
1609439890000|2020-12-31 18:38:10|4815.6|4812.8|4815.6|4812.8|4816.6|4813.8|4815.4|4812.6|93
1609439900000|2020-12-31 18:38:20|4815.9|4813.1|4815.4|4812.6|4816.2|4813.4|4815.2|4812.4|15
1609439910000|2020-12-31 18:38:30|4815.6|4812.8|4815.6|4812.8|4815.6|4812.8|4815.6|4812.8|4
1609439920000|2020-12-31 18:38:40|4815.4|4812.6|4815.6|4812.8|4815.6|4812.8|4815.4|4812.6|47
1609439930000|2020-12-31 18:38:50|4815.4|4812.6|4815.6|4812.8|4815.6|4812.8|4815.4|4812.6|4
1609439940000|2020-12-31 18:39:00|4815.4|4812.6|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|8
1609439950000|2020-12-31 18:39:10|||||||||6
1609439960000|2020-12-31 18:39:20|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|3
1609439970000|2020-12-31 18:39:30|4815.6|4812.8|4815.6|4812.8|4815.6|4812.8|4815.4|4812.6|0
1609439980000|2020-12-31 18:39:40|4815.4|4812.6|4815.6|4812.8|4815.6|4812.8|4815.4|4812.6|30
1609439990000|2020-12-31 18:39:50|4815.4|4812.6|4815.6|4812.8|4815.6|4812.8|4815.4|4812.6|12
1609440000000|2020-12-31 18:40:00|4815.4|4812.6|4815.4|4812.6|4815.6|4812.8|4815.2|4812.4|82
1609440010000|2020-12-31 18:40:10|4815.6|4812.8|4814.6|4811.8|4815.6|4812.8|4814.6|4811.8|13
1609440020000|2020-12-31 18:40:20|||||||||3
1609440030000|2020-12-31 18:40:30|4814.2|4811.4|4813.6|4810.8|4814.2|4811.4|4813.4|4810.6|35
1609440040000|2020-12-31 18:40:40|4813.4|4810.6|4813.6|4810.8|4813.6|4810.8|4813.4|4810.6|0
1609440050000|2020-12-31 18:40:50|4813.4|4810.6|4815.2|4812.4|4815.2|4812.4|4813.4|4810.6|57
1609440060000|2020-12-31 18:41:00|4815|4812.2|4815.2|4812.4|4815.2|4812.4|4814.6|4811.8|12
1609440070000|2020-12-31 18:41:10|4814.6|4811.8|4815.4|4812.6|4815.4|4812.6|4813.4|4810.6|100
1609440080000|2020-12-31 18:41:20|4815.6|4812.8|4816.6|4813.8|4817.6|4814.8|4815.6|4812.8|125
1609440090000|2020-12-31 18:41:30|4816.4|4813.6|4815.6|4812.8|4816.6|4813.8|4815.4|4812.6|13
1609440100000|2020-12-31 18:41:40|4815.4|4812.6|4815.2|4812.4|4815.4|4812.6|4815.2|4812.4|10
1609440110000|2020-12-31 18:41:50|4814.6|4811.8|4815.2|4812.4|4815.4|4812.6|4814.4|4811.6|55
1609440120000|2020-12-31 18:42:00|4815.4|4812.6|4815.4|4812.6|4815.4|4812.6|4815.2|4812.4|18
1609440130000|2020-12-31 18:42:10|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|1
1609440140000|2020-12-31 18:42:20|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|2
1609440150000|2020-12-31 18:42:30|4815.6|4812.8|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|11
1609440160000|2020-12-31 18:42:40|4815.6|4812.8|4815.2|4812.4|4815.6|4812.8|4815.2|4812.4|2
1609440170000|2020-12-31 18:42:50|4815.4|4812.6|4815.2|4812.4|4815.4|4812.6|4815.2|4812.4|2
1609440180000|2020-12-31 18:43:00|4815.4|4812.6|4815.4|4812.6|4815.6|4812.8|4815.4|4812.6|14
1609440190000|2020-12-31 18:43:10|4815.2|4812.4|4815.4|4812.6|4815.4|4812.6|4815.2|4812.4|16
1609440200000|2020-12-31 18:43:20|4815.6|4812.8|4817.2|4814.4|4817.4|4814.6|4815.6|4812.8|134
1609440210000|2020-12-31 18:43:30|4817.4|4814.6|4815.4|4812.6|4819.2|4816.4|4815.4|4812.6|139
1609440220000|2020-12-31 18:43:40|4816.2|4813.4|4816.4|4813.6|4816.6|4813.8|4815.6|4812.8|33
1609440230000|2020-12-31 18:43:50|4816.2|4813.4|4818.2|4815.4|4818.2|4815.4|4816.2|4813.4|47
1609440240000|2020-12-31 18:44:00|4817.6|4814.8|4818.4|4815.6|4819.2|4816.4|4817.2|4814.4|74
1609440250000|2020-12-31 18:44:10|4819|4816.2|4818.4|4815.6|4819.2|4816.4|4818.4|4815.6|39
1609440260000|2020-12-31 18:44:20|4817.2|4814.4|4817.4|4814.6|4817.4|4814.6|4817.2|4814.4|32
1609440270000|2020-12-31 18:44:30|4817.2|4814.4|4817.2|4814.4|4817.4|4814.6|4817.2|4814.4|30
1609440280000|2020-12-31 18:44:40|4817.4|4814.6|4818.2|4815.4|4818.2|4815.4|4817.4|4814.6|7
1609440290000|2020-12-31 18:44:50|4818.4|4815.6|4818.2|4815.4|4818.4|4815.6|4818.2|4815.4|1
1609440300000|2020-12-31 18:45:00|4818.4|4815.6|4823.2|4820.4|4823.2|4820.4|4818.2|4815.4|250
1609440310000|2020-12-31 18:45:10|4822.6|4819.8|4822.2|4819.4|4823.2|4820.4|4822.2|4819.4|27
1609440320000|2020-12-31 18:45:20|4822.4|4819.6|4821.2|4818.4|4822.4|4819.6|4820.4|4817.6|60
1609440330000|2020-12-31 18:45:30|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.4|4818.6|35
1609440340000|2020-12-31 18:45:40|4821.4|4818.6|4822.2|4819.4|4822.2|4819.4|4821.2|4818.4|39
1609440350000|2020-12-31 18:45:50|4821.9|4819.1|4821.2|4818.4|4821.9|4819.1|4821.2|4818.4|2
1609440360000|2020-12-31 18:46:00|4821.6|4818.8|4821.2|4818.4|4822.2|4819.4|4821.2|4818.4|21
1609440370000|2020-12-31 18:46:10|4821.4|4818.6|4822.2|4819.4|4822.2|4819.4|4821.4|4818.6|2
1609440380000|2020-12-31 18:46:20|4823.2|4820.4|4824.4|4821.6|4824.5|4821.7|4823.2|4820.4|60
1609440390000|2020-12-31 18:46:30|4824.2|4821.4|4825.4|4822.6|4826.2|4823.4|4823.6|4820.8|74
1609440400000|2020-12-31 18:46:40|4825.2|4822.4|4826.4|4823.6|4827.6|4824.8|4825.2|4822.4|274
1609440410000|2020-12-31 18:46:50|4826.2|4823.4|4826.4|4823.6|4826.6|4823.8|4826.2|4823.4|41
1609440420000|2020-12-31 18:47:00|4826.6|4823.8|4828.2|4825.4|4828.2|4825.4|4826.2|4823.4|64
1609440430000|2020-12-31 18:47:10|4827.6|4824.8|4827.6|4824.8|4828.2|4825.4|4827.6|4824.8|19
1609440440000|2020-12-31 18:47:20|4827.4|4824.6|4827.2|4824.4|4827.4|4824.6|4827.2|4824.4|15
1609440450000|2020-12-31 18:47:30|4827.4|4824.6|4827.2|4824.4|4827.4|4824.6|4827.2|4824.4|10
1609440460000|2020-12-31 18:47:40|4826.9|4824.1|4826.4|4823.6|4827.4|4824.6|4826.4|4823.6|21
1609440470000|2020-12-31 18:47:50|4826.2|4823.4|4826.4|4823.6|4826.4|4823.6|4826.2|4823.4|0
1609440480000|2020-12-31 18:48:00|4826.6|4823.8|4826.2|4823.4|4826.6|4823.8|4825.6|4822.8|49
1609440490000|2020-12-31 18:48:10|4825.6|4822.8|4825.6|4822.8|4826.2|4823.4|4825.6|4822.8|10
1609440500000|2020-12-31 18:48:20|4825.9|4823.1|4825.4|4822.6|4826.2|4823.4|4825.4|4822.6|26
1609440510000|2020-12-31 18:48:30|4825.6|4822.8|4825.2|4822.4|4825.6|4822.8|4825.2|4822.4|9
1609440520000|2020-12-31 18:48:40|4825.4|4822.6|4825.4|4822.6|4825.4|4822.6|4824.9|4822.1|9
1609440530000|2020-12-31 18:48:50|4825.6|4822.8|4826.2|4823.4|4826.2|4823.4|4825.6|4822.8|20
1609440540000|2020-12-31 18:49:00|4825.6|4822.8|4825.6|4822.8|4825.6|4822.8|4825.6|4822.8|4
1609440550000|2020-12-31 18:49:10|||||||||7
1609440560000|2020-12-31 18:49:20|4825.9|4823.1|4825.6|4822.8|4826.2|4823.4|4825.6|4822.8|10
1609440570000|2020-12-31 18:49:30|4825.4|4822.6|4824.6|4821.8|4825.4|4822.6|4824.6|4821.8|33
1609440580000|2020-12-31 18:49:40|4824.9|4822.1|4825.4|4822.6|4825.4|4822.6|4823.6|4820.8|41
1609440590000|2020-12-31 18:49:50|4825.2|4822.4|4823.9|4821.1|4825.2|4822.4|4823.4|4820.6|57
1609440600000|2020-12-31 18:50:00|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|4824.2|4821.4|1
1609440610000|2020-12-31 18:50:10|4823.6|4820.8|4822.4|4819.6|4823.6|4820.8|4822.4|4819.6|34
1609440620000|2020-12-31 18:50:20|4822.6|4819.8|4822.4|4819.6|4823.2|4820.4|4822.2|4819.4|58
1609440630000|2020-12-31 18:50:30|4822.6|4819.8|4823.2|4820.4|4823.2|4820.4|4822.4|4819.6|36
1609440640000|2020-12-31 18:50:40|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|11
1609440650000|2020-12-31 18:50:50|4822.4|4819.6|4822.2|4819.4|4822.4|4819.6|4822.2|4819.4|6
1609440660000|2020-12-31 18:51:00|4821.9|4819.1|4821.4|4818.6|4822.2|4819.4|4821.2|4818.4|26
1609440670000|2020-12-31 18:51:10|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|4820.6|4817.8|14
1609440680000|2020-12-31 18:51:20|4821.4|4818.6|4821.4|4818.6|4821.4|4818.6|4821.2|4818.4|16
1609440690000|2020-12-31 18:51:30|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|4821.2|4818.4|3
1609440700000|2020-12-31 18:51:40|||||||||2
1609440710000|2020-12-31 18:51:50|||||||||3
1609440720000|2020-12-31 18:52:00|4820.9|4818.1|4821.4|4818.6|4821.6|4818.8|4820.6|4817.8|16
1609440730000|2020-12-31 18:52:10|4821.6|4818.8|4820.2|4817.4|4821.6|4818.8|4820.2|4817.4|41
1609440740000|2020-12-31 18:52:20|4820.6|4817.8|4820.6|4817.8|4820.6|4817.8|4820.4|4817.6|0
1609440750000|2020-12-31 18:52:30|4820.4|4817.6|4820.6|4817.8|4820.6|4817.8|4820.2|4817.4|17
1609440760000|2020-12-31 18:52:40|4820.4|4817.6|4819.4|4816.6|4820.4|4817.6|4819.2|4816.4|15
1609440770000|2020-12-31 18:52:50|4819.6|4816.8|4819.6|4816.8|4820.2|4817.4|4819.6|4816.8|27
1609440780000|2020-12-31 18:53:00|4819.9|4817.1|4819.6|4816.8|4819.9|4817.1|4819.4|4816.6|15
1609440790000|2020-12-31 18:53:10|4820.2|4817.4|4820.6|4817.8|4820.6|4817.8|4820.2|4817.4|29
1609440800000|2020-12-31 18:53:20|4820.4|4817.6|4819.9|4817.1|4820.4|4817.6|4819.9|4817.1|30
1609440810000|2020-12-31 18:53:30|4820.4|4817.6|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|14
1609440820000|2020-12-31 18:53:40|4820.2|4817.4|4820.2|4817.4|4820.2|4817.4|4819.9|4817.1|21
1609440830000|2020-12-31 18:53:50|4819.6|4816.8|4820.4|4817.6|4820.4|4817.6|4819.6|4816.8|33
1609440840000|2020-12-31 18:54:00|4820.2|4817.4|4819.6|4816.8|4820.2|4817.4|4819.6|4816.8|19
1609440850000|2020-12-31 18:54:10|||||||||5
1609440860000|2020-12-31 18:54:20|4819.2|4816.4|4819.6|4816.8|4819.6|4816.8|4819.2|4816.4|3
1609440870000|2020-12-31 18:54:30|4820.2|4817.4|4820.4|4817.6|4820.4|4817.6|4819.9|4817.1|26
1609440880000|2020-12-31 18:54:40|4820.6|4817.8|4821.4|4818.6|4821.4|4818.6|4820.6|4817.8|29
1609440890000|2020-12-31 18:54:50|4821.6|4818.8|4821.6|4818.8|4821.6|4818.8|4821.4|4818.6|7
1609440900000|2020-12-31 18:55:00|4822.2|4819.4|4822.4|4819.6|4822.4|4819.6|4822.2|4819.4|6
1609440910000|2020-12-31 18:55:10|4822.6|4819.8|4822.4|4819.6|4822.9|4820.1|4822.4|4819.6|15
1609440920000|2020-12-31 18:55:20|4822.2|4819.4|4822.2|4819.4|4822.2|4819.4|4821.6|4818.8|24
1609440930000|2020-12-31 18:55:30|4822.4|4819.6|4822.2|4819.4|4822.9|4820.1|4822.2|4819.4|3
1609440940000|2020-12-31 18:55:40|||||||||1
1609440950000|2020-12-31 18:55:50|4822.6|4819.8|4823.4|4820.6|4823.4|4820.6|4822.6|4819.8|15
1609440960000|2020-12-31 18:56:00|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|4823.2|4820.4|3
1609440970000|2020-12-31 18:56:10|4822.6|4819.8|4823.6|4820.8|4824.6|4821.8|4822.6|4819.8|30
1609440980000|2020-12-31 18:56:20|4823.9|4821.1|4824.2|4821.4|4824.2|4821.4|4823.4|4820.6|12
1609441000000|2020-12-31 18:56:40|4823.9|4821.1|4823.6|4820.8|4823.9|4821.1|4823.4|4820.6|12
1609441010000|2020-12-31 18:56:50|4823.4|4820.6|4824.6|4821.8|4825.2|4822.4|4823.4|4820.6|21
1609441020000|2020-12-31 18:57:00|4824.9|4822.1|4824.6|4821.8|4825.2|4822.4|4824.6|4821.8|24
1609441030000|2020-12-31 18:57:10|||||||||3
1609441040000|2020-12-31 18:57:20|4825.2|4822.4|4825.6|4822.8|4826.2|4823.4|4825.2|4822.4|28
1609441050000|2020-12-31 18:57:30|4825.9|4823.1|4825.6|4822.8|4826.2|4823.4|4825.6|4822.8|4
1609441060000|2020-12-31 18:57:40|4825.2|4822.4|4825.6|4822.8|4825.6|4822.8|4825.2|4822.4|0
1609441070000|2020-12-31 18:57:50|4826.2|4823.4|4825.6|4822.8|4826.2|4823.4|4825.6|4822.8|25
1609441080000|2020-12-31 18:58:00|4826.2|4823.4|4825.4|4822.6|4826.2|4823.4|4825.4|4822.6|32
1609441090000|2020-12-31 18:58:10|4825.6|4822.8|4825.6|4822.8|4825.6|4822.8|4825.2|4822.4|32
1609441100000|2020-12-31 18:58:20|4825.4|4822.6|4825.4|4822.6|4825.6|4822.8|4825.4|4822.6|9
1609441110000|2020-12-31 18:58:30|4825.2|4822.4|4825.4|4822.6|4825.6|4822.8|4825.2|4822.4|16
1609441120000|2020-12-31 18:58:40|4824.9|4822.1|4824.4|4821.6|4824.9|4822.1|4824.2|4821.4|27
1609441130000|2020-12-31 18:58:50|||||||||3
1609441140000|2020-12-31 18:59:00|4824.6|4821.8|4824.9|4822.1|4825.2|4822.4|4824.6|4821.8|29
1609441150000|2020-12-31 18:59:10|4824.6|4821.8|4825.2|4822.4|4825.2|4822.4|4824.6|4821.8|10
1609441160000|2020-12-31 18:59:20|4825.4|4822.6|4826.4|4823.6|4826.4|4823.6|4825.4|4822.6|6
1609441170000|2020-12-31 18:59:30|4826.2|4823.4|4825.6|4822.8|4826.6|4823.8|4825.6|4822.8|56
1609441180000|2020-12-31 18:59:40|4826.2|4823.4|4826.6|4823.8|4826.6|4823.8|4825.6|4822.8|19
1609441190000|2020-12-31 18:59:50|4826.4|4823.6|4825.4|4822.6|4826.6|4823.8|4825.4|4822.6|99
1609441200000|2020-12-31 19:00:00|4825.2|4822.4|4824.4|4821.6|4825.4|4822.6|4823.6|4820.8|27
1609441210000|2020-12-31 19:00:10|4824.2|4821.4|4823.6|4820.8|4825.2|4822.4|4823.4|4820.6|45
1609441220000|2020-12-31 19:00:20|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|4824.4|4821.6|13
1609441230000|2020-12-31 19:00:30|4824.2|4821.4|4824.6|4821.8|4824.9|4822.1|4824.2|4821.4|24
1609441240000|2020-12-31 19:00:40|4824.9|4822.1|4826.4|4823.6|4826.6|4823.8|4824.9|4822.1|179
1609441250000|2020-12-31 19:00:50|4826.6|4823.8|4826.4|4823.6|4826.6|4823.8|4825.9|4823.1|24
1609441260000|2020-12-31 19:01:00|4826.2|4823.4|4826.6|4823.8|4826.6|4823.8|4825.6|4822.8|26
1609441270000|2020-12-31 19:01:10|4826.4|4823.6|4826.6|4823.8|4827.2|4824.4|4826.4|4823.6|39
1609441280000|2020-12-31 19:01:20|4826.9|4824.1|4827.4|4824.6|4827.4|4824.6|4825.4|4822.6|62
1609441290000|2020-12-31 19:01:30|4827.6|4824.8|4827.4|4824.6|4827.6|4824.8|4827.2|4824.4|5
1609441300000|2020-12-31 19:01:40|4827.6|4824.8|4827.6|4824.8|4828.6|4825.8|4826.6|4823.8|100
1609441310000|2020-12-31 19:01:50|4827.4|4824.6|4827.6|4824.8|4828.4|4825.6|4827.2|4824.4|41
1609441320000|2020-12-31 19:02:00|4827.4|4824.6|4827.6|4824.8|4827.6|4824.8|4827.4|4824.6|6
1609441330000|2020-12-31 19:02:10|4828.4|4825.6|4827.6|4824.8|4828.4|4825.6|4827.6|4824.8|26
1609441340000|2020-12-31 19:02:20|||||||||4
1609441350000|2020-12-31 19:02:30|4828.2|4825.4|4829.4|4826.6|4830.2|4827.4|4828.2|4825.4|91
1609441360000|2020-12-31 19:02:40|4829.6|4826.8|4829.6|4826.8|4829.6|4826.8|4829.4|4826.6|21
1609441370000|2020-12-31 19:02:50|4829.4|4826.6|4829.4|4826.6|4829.4|4826.6|4829.2|4826.4|5
1609441380000|2020-12-31 19:03:00|4829.6|4826.8|4830.6|4827.8|4832.9|4830.1|4829.6|4826.8|139
1609441390000|2020-12-31 19:03:10|4830.4|4827.6|4829.6|4826.8|4830.6|4827.8|4829.6|4826.8|10
1609441400000|2020-12-31 19:03:20|4829.4|4826.6|4830.2|4827.4|4830.4|4827.6|4829.4|4826.6|28
1609441410000|2020-12-31 19:03:30|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|4830.2|4827.4|10
1609441420000|2020-12-31 19:03:40|4830.2|4827.4|4830.6|4827.8|4830.6|4827.8|4830.2|4827.4|11
1609441430000|2020-12-31 19:03:50|4830.9|4828.1|4830.6|4827.8|4832.2|4829.4|4830.2|4827.4|120
1609441440000|2020-12-31 19:04:00|4830.4|4827.6|4830.4|4827.6|4830.4|4827.6|4830.2|4827.4|1
1609441450000|2020-12-31 19:04:10|4830.6|4827.8|4831.6|4828.8|4831.6|4828.8|4830.6|4827.8|34
1609441460000|2020-12-31 19:04:20|4831.4|4828.6|4833.2|4830.4|4833.2|4830.4|4830.4|4827.6|96
1609441470000|2020-12-31 19:04:30|4833.6|4830.8|4834.2|4831.4|4834.2|4831.4|4833.4|4830.6|36
1609441480000|2020-12-31 19:04:40|4834.6|4831.8|4834.9|4832.1|4835.6|4832.8|4834.6|4831.8|130
1609441490000|2020-12-31 19:04:50|4835.2|4832.4|4835.2|4832.4|4835.4|4832.6|4834.6|4831.8|17
1609441500000|2020-12-31 19:05:00|4835.4|4832.6|4835.2|4832.4|4835.4|4832.6|4834.6|4831.8|39
1609441510000|2020-12-31 19:05:10|4834.8|4832|4834.6|4831.8|4834.8|4832|4833.6|4830.8|119
1609441520000|2020-12-31 19:05:20|4835.4|4832.6|4835.4|4832.6|4835.4|4832.6|4835.2|4832.4|32
1609441530000|2020-12-31 19:05:30|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|15
1609441540000|2020-12-31 19:05:40|4834.9|4832.1|4833.4|4830.6|4835.2|4832.4|4833.4|4830.6|106
1609441550000|2020-12-31 19:05:50|4833.2|4830.4|4833.4|4830.6|4833.4|4830.6|4833.2|4830.4|14
1609441560000|2020-12-31 19:06:00|4833.2|4830.4|4833.4|4830.6|4833.4|4830.6|4833.2|4830.4|11
1609441570000|2020-12-31 19:06:10|4833.2|4830.4|4831.6|4828.8|4833.2|4830.4|4831.4|4828.6|45
1609441580000|2020-12-31 19:06:20|4831.4|4828.6|4831.4|4828.6|4831.6|4828.8|4830.4|4827.6|29
1609441590000|2020-12-31 19:06:30|4831.6|4828.8|4831.9|4829.1|4832.2|4829.4|4831.4|4828.6|182
1609441600000|2020-12-31 19:06:40|4832.2|4829.4|4831.2|4828.4|4832.2|4829.4|4831.2|4828.4|29
1609441610000|2020-12-31 19:06:50|4831.4|4828.6|4831.6|4828.8|4831.6|4828.8|4831.2|4828.4|3
1609441620000|2020-12-31 19:07:00|4831.4|4828.6|4830.4|4827.6|4831.4|4828.6|4830.4|4827.6|16
1609441630000|2020-12-31 19:07:10|4830.2|4827.4|4830.4|4827.6|4830.4|4827.6|4829.9|4827.1|8
1609441640000|2020-12-31 19:07:20|4830.2|4827.4|4830.6|4827.8|4830.6|4827.8|4830.2|4827.4|8
1609441650000|2020-12-31 19:07:30|4830.2|4827.4|4829.4|4826.6|4830.2|4827.4|4829.4|4826.6|22
1609441660000|2020-12-31 19:07:40|4829.2|4826.4|4829.6|4826.8|4830.2|4827.4|4829.2|4826.4|39
1609441670000|2020-12-31 19:07:50|4830.2|4827.4|4830.2|4827.4|4830.4|4827.6|4829.9|4827.1|10
1609441680000|2020-12-31 19:08:00|4829.6|4826.8|4830.6|4827.8|4830.6|4827.8|4829.4|4826.6|40
1609441690000|2020-12-31 19:08:10|4830.9|4828.1|4833.2|4830.4|4833.4|4830.6|4830.9|4828.1|213
1609441700000|2020-12-31 19:08:20|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|4835.2|4832.4|146
1609441710000|2020-12-31 19:08:30|||||||||1
1609441720000|2020-12-31 19:08:40|4836.2|4833.4|4837.4|4834.6|4838|4835.2|4836.2|4833.4|143
1609441730000|2020-12-31 19:08:50|4837.7|4834.9|4837.2|4834.4|4838.2|4835.4|4836.6|4833.8|145
1609441740000|2020-12-31 19:09:00|4837.4|4834.6|4838.4|4835.6|4838.4|4835.6|4836.4|4833.6|96
1609441750000|2020-12-31 19:09:10|4838.6|4835.8|4838.4|4835.6|4840.2|4837.4|4838.4|4835.6|249
1609441760000|2020-12-31 19:09:20|4838.2|4835.4|4836.6|4833.8|4838.2|4835.4|4836.2|4833.4|23
1609441770000|2020-12-31 19:09:30|4837.2|4834.4|4837.4|4834.6|4837.4|4834.6|4835.6|4832.8|70
1609441780000|2020-12-31 19:09:40|4836.6|4833.8|4837.9|4835.1|4838.2|4835.4|4836.4|4833.6|54
1609441790000|2020-12-31 19:09:50|4837.6|4834.8|4838.4|4835.6|4839.2|4836.4|4837.6|4834.8|49
1609441800000|2020-12-31 19:10:00|4838.2|4835.4|4838.4|4835.6|4838.4|4835.6|4837.6|4834.8|7
1609441810000|2020-12-31 19:10:10|4838.2|4835.4|4838.4|4835.6|4838.4|4835.6|4838.2|4835.4|10
1609441820000|2020-12-31 19:10:20|4838.2|4835.4|4838.4|4835.6|4838.6|4835.8|4837.9|4835.1|10
1609441830000|2020-12-31 19:10:30|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|4838.6|4835.8|10
1609441840000|2020-12-31 19:10:40|4839.4|4836.6|4839.6|4836.8|4839.6|4836.8|4839.2|4836.4|29
1609441850000|2020-12-31 19:10:50|4840.2|4837.4|4840.2|4837.4|4841.2|4838.4|4839.6|4836.8|61
1609441860000|2020-12-31 19:11:00|4840.4|4837.6|4839.2|4836.4|4841.2|4838.4|4839.2|4836.4|113
1609441870000|2020-12-31 19:11:10|4838.6|4835.8|4840.2|4837.4|4840.2|4837.4|4838.6|4835.8|21
1609441880000|2020-12-31 19:11:20|4839.4|4836.6|4837.4|4834.6|4840.2|4837.4|4837.4|4834.6|58
1609441890000|2020-12-31 19:11:30|4838.2|4835.4|4836.4|4833.6|4838.2|4835.4|4836.4|4833.6|49
1609441900000|2020-12-31 19:11:40|4836.9|4834.1|4836.4|4833.6|4837.2|4834.4|4835.4|4832.6|68
1609441910000|2020-12-31 19:11:50|4836.6|4833.8|4838.4|4835.6|4838.6|4835.8|4836.2|4833.4|43
1609441920000|2020-12-31 19:12:00|4838.2|4835.4|4840.2|4837.4|4840.4|4837.6|4838.2|4835.4|34
1609441930000|2020-12-31 19:12:10|4841|4838.2|4841.4|4838.6|4841.6|4838.8|4840.4|4837.6|117
1609441940000|2020-12-31 19:12:20|4841.6|4838.8|4842.6|4839.8|4843.4|4840.6|4841.2|4838.4|168
1609441950000|2020-12-31 19:12:30|4842.2|4839.4|4842.6|4839.8|4842.9|4840.1|4841.4|4838.6|106
1609441960000|2020-12-31 19:12:40|4842.4|4839.6|4843.2|4840.4|4843.4|4840.6|4842.4|4839.6|31
1609441970000|2020-12-31 19:12:50|4843.4|4840.6|4843.2|4840.4|4843.6|4840.8|4842.6|4839.8|25
1609441980000|2020-12-31 19:13:00|4842.4|4839.6|4841.2|4838.4|4842.4|4839.6|4841.2|4838.4|35
1609441990000|2020-12-31 19:13:10|4841.4|4838.6|4839.4|4836.6|4841.4|4838.6|4838.6|4835.8|52
1609442000000|2020-12-31 19:13:20|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4838.9|4836.1|24
1609442010000|2020-12-31 19:13:30|4840.2|4837.4|4841.4|4838.6|4841.4|4838.6|4840.2|4837.4|36
1609442020000|2020-12-31 19:13:40|4841.2|4838.4|4841.6|4838.8|4842.9|4840.1|4841.2|4838.4|40
1609442030000|2020-12-31 19:13:50|4841.4|4838.6|4844.2|4841.4|4844.2|4841.4|4841.4|4838.6|132
1609442040000|2020-12-31 19:14:00|4843.9|4841.1|4843.2|4840.4|4843.9|4841.1|4842.2|4839.4|46
1609442050000|2020-12-31 19:14:10|4842.6|4839.8|4841.4|4838.6|4842.6|4839.8|4840.6|4837.8|41
1609442060000|2020-12-31 19:14:20|4841.2|4838.4|4841.2|4838.4|4841.4|4838.6|4841.2|4838.4|8
1609442070000|2020-12-31 19:14:30|4842|4839.2|4842.4|4839.6|4842.9|4840.1|4841.4|4838.6|50
1609442080000|2020-12-31 19:14:40|4843|4840.2|4843.2|4840.4|4843.2|4840.4|4842.2|4839.4|25
1609442090000|2020-12-31 19:14:50|4842.6|4839.8|4840.7|4837.9|4842.6|4839.8|4840.2|4837.4|51
1609442100000|2020-12-31 19:15:00|4841|4838.2|4841.2|4838.4|4841.2|4838.4|4840.4|4837.6|45
1609442110000|2020-12-31 19:15:10|4840.2|4837.4|4840.4|4837.6|4840.9|4838.1|4840.2|4837.4|51
1609442120000|2020-12-31 19:15:20|4840.2|4837.4|4840.6|4837.8|4841.2|4838.4|4839.6|4836.8|115
1609442130000|2020-12-31 19:15:30|4841.2|4838.4|4839.2|4836.4|4841.2|4838.4|4838.4|4835.6|77
1609442140000|2020-12-31 19:15:40|4838.6|4835.8|4838.2|4835.4|4839.2|4836.4|4836.4|4833.6|94
1609442150000|2020-12-31 19:15:50|4837.9|4835.1|4838.2|4835.4|4839.6|4836.8|4837.6|4834.8|51
1609442160000|2020-12-31 19:16:00|4837.6|4834.8|4837.9|4835.1|4838.4|4835.6|4837.6|4834.8|54
1609442170000|2020-12-31 19:16:10|4838.2|4835.4|4839.4|4836.6|4839.4|4836.6|4838.2|4835.4|26
1609442180000|2020-12-31 19:16:20|4839.6|4836.8|4840.9|4838.1|4840.9|4838.1|4839.2|4836.4|49
1609442190000|2020-12-31 19:16:30|4840.6|4837.8|4843.2|4840.4|4844.2|4841.4|4840.4|4837.6|125
1609442200000|2020-12-31 19:16:40|4843.4|4840.6|4843.2|4840.4|4844.2|4841.4|4842.9|4840.1|72
1609442210000|2020-12-31 19:16:50|4843.4|4840.6|4844.2|4841.4|4844.6|4841.8|4843.2|4840.4|149
1609442220000|2020-12-31 19:17:00|4843.6|4840.8|4844.6|4841.8|4844.6|4841.8|4843.6|4840.8|42
1609442230000|2020-12-31 19:17:10|4844.2|4841.4|4842.7|4839.9|4844.2|4841.4|4842.2|4839.4|101
1609442240000|2020-12-31 19:17:20|4843.2|4840.4|4840.4|4837.6|4843.2|4840.4|4840.4|4837.6|79
1609442250000|2020-12-31 19:17:30|4840.7|4837.9|4841.4|4838.6|4842.2|4839.4|4840.7|4837.9|43
1609442260000|2020-12-31 19:17:40|4841.9|4839.1|4841.4|4838.6|4842.2|4839.4|4841.2|4838.4|70
1609442270000|2020-12-31 19:17:50|4841.2|4838.4|4842.4|4839.6|4842.4|4839.6|4841.2|4838.4|31
1609442280000|2020-12-31 19:18:00|4842.2|4839.4|4843.4|4840.6|4843.7|4840.9|4841.7|4838.9|58
1609442290000|2020-12-31 19:18:10|4842.2|4839.4|4841.9|4839.1|4842.4|4839.6|4841.2|4838.4|70
1609442300000|2020-12-31 19:18:20|4841.7|4838.9|4842.4|4839.6|4843.2|4840.4|4841.4|4838.6|41
1609442310000|2020-12-31 19:18:30|4842.7|4839.9|4841.2|4838.4|4843.4|4840.6|4841.2|4838.4|59
1609442320000|2020-12-31 19:18:40|4840.7|4837.9|4841.2|4838.4|4841.2|4838.4|4840.2|4837.4|53
1609442330000|2020-12-31 19:18:50|4841|4838.2|4840.4|4837.6|4841|4838.2|4840.4|4837.6|10
1609442340000|2020-12-31 19:19:00|4840.2|4837.4|4840.4|4837.6|4840.4|4837.6|4839.4|4836.6|27
1609442350000|2020-12-31 19:19:10|4840.2|4837.4|4841.4|4838.6|4841.7|4838.9|4840.2|4837.4|53
1609442360000|2020-12-31 19:19:20|4842|4839.2|4841.4|4838.6|4842.4|4839.6|4841.4|4838.6|26
1609442370000|2020-12-31 19:19:30|4841.7|4838.9|4841.2|4838.4|4841.7|4838.9|4841.2|4838.4|8
1609442380000|2020-12-31 19:19:40|4840.4|4837.6|4841.9|4839.1|4841.9|4839.1|4840.2|4837.4|25
1609442390000|2020-12-31 19:19:50|4842.2|4839.4|4840.4|4837.6|4842.2|4839.4|4840.4|4837.6|21
1609442400000|2020-12-31 19:20:00|4841|4838.2|4842.4|4839.6|4842.4|4839.6|4841|4838.2|97
1609442410000|2020-12-31 19:20:10|4842.7|4839.9|4842.9|4840.1|4843.2|4840.4|4842.2|4839.4|30
1609442420000|2020-12-31 19:20:20|4843.2|4840.4|4842.4|4839.6|4843.2|4840.4|4841.4|4838.6|68
1609442430000|2020-12-31 19:20:30|4841.9|4839.1|4840.7|4837.9|4841.9|4839.1|4840.7|4837.9|13
1609442440000|2020-12-31 19:20:40|4840.9|4838.1|4840.2|4837.4|4841.2|4838.4|4840.2|4837.4|17
1609442450000|2020-12-31 19:20:50|4839.7|4836.9|4839.7|4836.9|4839.7|4836.9|4839.2|4836.4|71
1609442460000|2020-12-31 19:21:00|4839.9|4837.1|4840.2|4837.4|4840.2|4837.4|4839.4|4836.6|21
1609442470000|2020-12-31 19:21:10|4839.7|4836.9|4839.2|4836.4|4839.7|4836.9|4839.2|4836.4|21
1609442480000|2020-12-31 19:21:20|4839.4|4836.6|4838.2|4835.4|4839.4|4836.6|4837.7|4834.9|48
1609442490000|2020-12-31 19:21:30|4837.9|4835.1|4838.7|4835.9|4839.2|4836.4|4837.7|4834.9|35
1609442500000|2020-12-31 19:21:40|4839.2|4836.4|4838.4|4835.6|4839.2|4836.4|4838.2|4835.4|24
1609442510000|2020-12-31 19:21:50|4839.2|4836.4|4840.4|4837.6|4840.4|4837.6|4838.7|4835.9|147
1609442520000|2020-12-31 19:22:00|4840.2|4837.4|4841.7|4838.9|4842.2|4839.4|4839.4|4836.6|140
1609442530000|2020-12-31 19:22:10|4841.4|4838.6|4840.7|4837.9|4842.2|4839.4|4839.9|4837.1|71
1609442540000|2020-12-31 19:22:20|4840.9|4838.1|4839.4|4836.6|4841.2|4838.4|4839.2|4836.4|36
1609442550000|2020-12-31 19:22:30|4839.2|4836.4|4838.4|4835.6|4839.4|4836.6|4838.2|4835.4|49
1609442560000|2020-12-31 19:22:40|4838.7|4835.9|4838.7|4835.9|4838.7|4835.9|4838.4|4835.6|8
1609442570000|2020-12-31 19:22:50|4838.4|4835.6|4838.4|4835.6|4838.7|4835.9|4838.4|4835.6|2
1609442580000|2020-12-31 19:23:00|4838.7|4835.9|4839.4|4836.6|4839.7|4836.9|4838.2|4835.4|68
1609442590000|2020-12-31 19:23:10|4839.7|4836.9|4841.7|4838.9|4842.7|4839.9|4839.4|4836.6|81
1609442600000|2020-12-31 19:23:20|4842.2|4839.4|4843.7|4840.9|4843.7|4840.9|4842.2|4839.4|22
1609442610000|2020-12-31 19:23:30|||||||||22
1609442620000|2020-12-31 19:23:40|4843.4|4840.6|4841.7|4838.9|4843.4|4840.6|4841.7|4838.9|51
1609442630000|2020-12-31 19:23:50|4841.4|4838.6|4841.7|4838.9|4842.2|4839.4|4841.4|4838.6|24
1609442640000|2020-12-31 19:24:00|4841.9|4839.1|4841.4|4838.6|4842.2|4839.4|4841.4|4838.6|15
1609442650000|2020-12-31 19:24:10|4841.2|4838.4|4840.7|4837.9|4841.4|4838.6|4840.4|4837.6|28
1609442660000|2020-12-31 19:24:20|4840.2|4837.4|4841.2|4838.4|4841.2|4838.4|4840.2|4837.4|49
1609442670000|2020-12-31 19:24:30|4842.2|4839.4|4843|4840.2|4843.2|4840.4|4842.2|4839.4|54
1609442680000|2020-12-31 19:24:40|4842.8|4840|4840.7|4837.9|4843.2|4840.4|4840.7|4837.9|610
1609442690000|2020-12-31 19:24:50|4840.4|4837.6|4838.7|4835.9|4840.7|4837.9|4838.2|4835.4|66
1609442700000|2020-12-31 19:25:00|4839.2|4836.4|4840.4|4837.6|4841|4838.2|4839.2|4836.4|96
1609442710000|2020-12-31 19:25:10|4840.7|4837.9|4842.2|4839.4|4842.2|4839.4|4840.4|4837.6|54
1609442720000|2020-12-31 19:25:20|4842.7|4839.9|4842.2|4839.4|4842.9|4840.1|4842.2|4839.4|51
1609442730000|2020-12-31 19:25:30|4842.7|4839.9|4845.2|4842.4|4845.7|4842.9|4842.7|4839.9|521
1609442740000|2020-12-31 19:25:40|4844.7|4841.9|4846.2|4843.4|4847.2|4844.4|4844.4|4841.6|298
1609442750000|2020-12-31 19:25:50|4845.7|4842.9|4844.2|4841.4|4845.7|4842.9|4842.9|4840.1|155
1609442760000|2020-12-31 19:26:00|4843.7|4840.9|4844.7|4841.9|4845.7|4842.9|4843.7|4840.9|93
1609442770000|2020-12-31 19:26:10|4845.2|4842.4|4844.4|4841.6|4845.2|4842.4|4844.2|4841.4|30
1609442780000|2020-12-31 19:26:20|4844.7|4841.9|4843.2|4840.4|4844.7|4841.9|4843.2|4840.4|40
1609442790000|2020-12-31 19:26:30|4843.4|4840.6|4844.7|4841.9|4845.7|4842.9|4843.2|4840.4|221
1609442800000|2020-12-31 19:26:40|4844.4|4841.6|4844.7|4841.9|4844.7|4841.9|4843.2|4840.4|67
1609442810000|2020-12-31 19:26:50|4844.4|4841.6|4845.7|4842.9|4845.7|4842.9|4843.7|4840.9|81
1609442820000|2020-12-31 19:27:00|4845.4|4842.6|4851.4|4848.6|4852.7|4849.9|4845.4|4842.6|625
1609442830000|2020-12-31 19:27:10|4851.7|4848.9|4849.7|4846.9|4851.7|4848.9|4849.4|4846.6|112
1609442840000|2020-12-31 19:27:20|4849.4|4846.6|4849.4|4846.6|4850.7|4847.9|4849.4|4846.6|139
1609442850000|2020-12-31 19:27:30|4849.7|4846.9|4850.7|4847.9|4851.2|4848.4|4848.4|4845.6|188
1609442860000|2020-12-31 19:27:40|4850.4|4847.6|4854.7|4851.9|4855.7|4852.9|4850.4|4847.6|521
1609442870000|2020-12-31 19:27:50|4854.9|4852.1|4851.7|4848.9|4854.9|4852.1|4850.7|4847.9|350
1609442880000|2020-12-31 19:28:00|4851.9|4849.1|4859.4|4856.6|4860.2|4857.4|4851.7|4848.9|710
1609442890000|2020-12-31 19:28:10|4859.7|4856.9|4860.9|4858.1|4861.4|4858.6|4859.2|4856.4|624
1609442900000|2020-12-31 19:28:20|4861.2|4858.4|4859.4|4856.6|4863.7|4860.9|4857.4|4854.6|644
1609442910000|2020-12-31 19:28:30|4859.2|4856.4|4856.7|4853.9|4859.4|4856.6|4855.4|4852.6|450
1609442920000|2020-12-31 19:28:40|4856.2|4853.4|4858.7|4855.9|4859.4|4856.6|4856.2|4853.4|466
1609442930000|2020-12-31 19:28:50|4859.2|4856.4|4860.4|4857.6|4860.7|4857.9|4858.7|4855.9|741
1609442940000|2020-12-31 19:29:00|4860.2|4857.4|4859.4|4856.6|4860.2|4857.4|4858.4|4855.6|511
1609442950000|2020-12-31 19:29:10|4859.7|4856.9|4859.7|4856.9|4860.7|4857.9|4858.9|4856.1|369
1609442960000|2020-12-31 19:29:20|4859.9|4857.1|4859.7|4856.9|4860.7|4857.9|4858.7|4855.9|497
1609442970000|2020-12-31 19:29:30|4859.4|4856.6|4856.7|4853.9|4859.7|4856.9|4856.7|4853.9|523
1609442980000|2020-12-31 19:29:40|4855.7|4852.9|4857.7|4854.9|4858.2|4855.4|4855.7|4852.9|528
1609442990000|2020-12-31 19:29:50|4856.9|4854.1|4853.7|4850.9|4857.7|4854.9|4853.7|4850.9|727
1609443000000|2020-12-31 19:30:00|4853.4|4850.6|4851.7|4848.9|4853.7|4850.9|4851.7|4848.9|400
1609443010000|2020-12-31 19:30:10|4850.9|4848.1|4850.7|4847.9|4851.7|4848.9|4850.4|4847.6|119
1609443020000|2020-12-31 19:30:20|4851.2|4848.4|4850.7|4847.9|4851.4|4848.6|4849.7|4846.9|98
1609443030000|2020-12-31 19:30:30|4850.1|4847.3|4853.7|4850.9|4853.7|4850.9|4848.7|4845.9|429
1609443040000|2020-12-31 19:30:40|4854.2|4851.4|4853.4|4850.6|4854.7|4851.9|4853.4|4850.6|200
1609443050000|2020-12-31 19:30:50|4853.7|4850.9|4853.7|4850.9|4854.7|4851.9|4853.7|4850.9|37
1609443060000|2020-12-31 19:31:00|4853.4|4850.6|4852.7|4849.9|4854.7|4851.9|4852.7|4849.9|82
1609443070000|2020-12-31 19:31:10|4852.4|4849.6|4853.4|4850.6|4854.2|4851.4|4852.4|4849.6|67
1609443080000|2020-12-31 19:31:20|4853.2|4850.4|4851.7|4848.9|4853.2|4850.4|4851.7|4848.9|38
1609443090000|2020-12-31 19:31:30|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4850.4|4847.6|76
1609443100000|2020-12-31 19:31:40|4850.4|4847.6|4851.7|4848.9|4851.7|4848.9|4849.7|4846.9|77
1609443110000|2020-12-31 19:31:50|4851.4|4848.6|4853.2|4850.4|4853.2|4850.4|4851.2|4848.4|35
1609443120000|2020-12-31 19:32:00|4852.9|4850.1|4853.4|4850.6|4853.7|4850.9|4852.9|4850.1|4
1609443130000|2020-12-31 19:32:10|4853.7|4850.9|4854.4|4851.6|4854.7|4851.9|4853.7|4850.9|23
1609443140000|2020-12-31 19:32:20|4854.2|4851.4|4855.4|4852.6|4855.9|4853.1|4854.2|4851.4|79
1609443150000|2020-12-31 19:32:30|4854.9|4852.1|4857.2|4854.4|4857.7|4854.9|4854.7|4851.9|149
1609443160000|2020-12-31 19:32:40|4856.7|4853.9|4854.7|4851.9|4857.7|4854.9|4854.7|4851.9|60
1609443170000|2020-12-31 19:32:50|4855.2|4852.4|4855.7|4852.9|4855.9|4853.1|4855.2|4852.4|36
1609443180000|2020-12-31 19:33:00|4855.9|4853.1|4853.4|4850.6|4855.9|4853.1|4853.4|4850.6|59
1609443190000|2020-12-31 19:33:10|4853.2|4850.4|4855.4|4852.6|4855.4|4852.6|4853.2|4850.4|35
1609443200000|2020-12-31 19:33:20|4855.2|4852.4|4854.7|4851.9|4855.4|4852.6|4854.7|4851.9|2
1609443210000|2020-12-31 19:33:30|4855.2|4852.4|4853.7|4850.9|4855.4|4852.6|4853.4|4850.6|32
1609443220000|2020-12-31 19:33:40|4853.4|4850.6|4853.9|4851.1|4854.4|4851.6|4852.7|4849.9|14
1609443230000|2020-12-31 19:33:50|4854.2|4851.4|4853.2|4850.4|4854.2|4851.4|4852.7|4849.9|10
1609443240000|2020-12-31 19:34:00|4853.4|4850.6|4854.7|4851.9|4854.7|4851.9|4852.7|4849.9|115
1609443250000|2020-12-31 19:34:10|4854.4|4851.6|4854.4|4851.6|4854.7|4851.9|4854.2|4851.4|2
1609443260000|2020-12-31 19:34:20|4854.2|4851.4|4854.4|4851.6|4854.4|4851.6|4853.7|4850.9|35
1609443270000|2020-12-31 19:34:30|4853.7|4850.9|4854.7|4851.9|4854.7|4851.9|4853.7|4850.9|47
1609443280000|2020-12-31 19:34:40|4854.4|4851.6|4854.4|4851.6|4854.7|4851.9|4854.4|4851.6|2
1609443290000|2020-12-31 19:34:50|4854.2|4851.4|4853.7|4850.9|4854.4|4851.6|4853.4|4850.6|1
1609443300000|2020-12-31 19:35:00|4853.4|4850.6|4853.4|4850.6|4853.7|4850.9|4853.2|4850.4|24
1609443310000|2020-12-31 19:35:10|4853.7|4850.9|4853.7|4850.9|4853.7|4850.9|4853.4|4850.6|9
1609443320000|2020-12-31 19:35:20|4853.4|4850.6|4853.7|4850.9|4853.7|4850.9|4852.4|4849.6|57
1609443330000|2020-12-31 19:35:30|4853.9|4851.1|4854.4|4851.6|4854.4|4851.6|4853.7|4850.9|13
1609443340000|2020-12-31 19:35:40|||||||||1
1609443350000|2020-12-31 19:35:50|4854.2|4851.4|4854.4|4851.6|4854.4|4851.6|4853.7|4850.9|7
1609443360000|2020-12-31 19:36:00|4853.7|4850.9|4853.4|4850.6|4853.7|4850.9|4853.2|4850.4|15
1609443370000|2020-12-31 19:36:10|4852.7|4849.9|4852.4|4849.6|4852.7|4849.9|4852.2|4849.4|15
1609443380000|2020-12-31 19:36:20|4852.2|4849.4|4852.4|4849.6|4852.4|4849.6|4852.2|4849.4|0
1609443390000|2020-12-31 19:36:30|4852.2|4849.4|4851.4|4848.6|4852.2|4849.4|4850.7|4847.9|54
1609443400000|2020-12-31 19:36:40|4850.7|4847.9|4850.7|4847.9|4851.4|4848.6|4850.4|4847.6|92
1609443410000|2020-12-31 19:36:50|4850.4|4847.6|4850.4|4847.6|4850.7|4847.9|4850.2|4847.4|34
1609443420000|2020-12-31 19:37:00|4850.7|4847.9|4850.4|4847.6|4850.7|4847.9|4850.2|4847.4|5
1609443430000|2020-12-31 19:37:10|4850.7|4847.9|4850.2|4847.4|4850.7|4847.9|4850.2|4847.4|6
1609443440000|2020-12-31 19:37:20|4850.4|4847.6|4850.4|4847.6|4850.7|4847.9|4850.2|4847.4|22
1609443450000|2020-12-31 19:37:30|4850.7|4847.9|4850.7|4847.9|4850.7|4847.9|4850.4|4847.6|21
1609443460000|2020-12-31 19:37:40|4851.4|4848.6|4851.4|4848.6|4851.7|4848.9|4851.4|4848.6|13
1609443470000|2020-12-31 19:37:50|4851.7|4848.9|4851.4|4848.6|4851.7|4848.9|4851.4|4848.6|3
1609443480000|2020-12-31 19:38:00|4851.2|4848.4|4850.4|4847.6|4851.7|4848.9|4850.4|4847.6|28
1609443490000|2020-12-31 19:38:10|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.4|4846.6|30
1609443500000|2020-12-31 19:38:20|||||||||74
1609443510000|2020-12-31 19:38:30|4848.7|4845.9|4848.4|4845.6|4848.7|4845.9|4847.7|4844.9|61
1609443520000|2020-12-31 19:38:40|4848.7|4845.9|4847.9|4845.1|4848.7|4845.9|4847.4|4844.6|45
1609443530000|2020-12-31 19:38:50|4848.2|4845.4|4847.7|4844.9|4848.4|4845.6|4847.4|4844.6|23
1609443540000|2020-12-31 19:39:00|||||||||9
1609443550000|2020-12-31 19:39:10|4848.2|4845.4|4849.4|4846.6|4849.7|4846.9|4848.2|4845.4|52
1609443560000|2020-12-31 19:39:20|4849.7|4846.9|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|29
1609443570000|2020-12-31 19:39:30|4849.4|4846.6|4849.7|4846.9|4849.7|4846.9|4848.9|4846.1|11
1609443580000|2020-12-31 19:39:40|4849.9|4847.1|4849.7|4846.9|4849.9|4847.1|4849.4|4846.6|16
1609443590000|2020-12-31 19:39:50|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|35
1609443600000|2020-12-31 19:40:00|4849.9|4847.1|4850.9|4848.1|4851.7|4848.9|4849.7|4846.9|76
1609443610000|2020-12-31 19:40:10|4851.2|4848.4|4851.7|4848.9|4851.9|4849.1|4850.7|4847.9|31
1609443620000|2020-12-31 19:40:20|4851.9|4849.1|4850.7|4847.9|4851.9|4849.1|4850.7|4847.9|90
1609443630000|2020-12-31 19:40:30|4851.7|4848.9|4851.7|4848.9|4851.7|4848.9|4851.7|4848.9|7
1609443640000|2020-12-31 19:40:40|||||||||4
1609443650000|2020-12-31 19:40:50|4851.9|4849.1|4851.7|4848.9|4852.7|4849.9|4851.7|4848.9|21
1609443660000|2020-12-31 19:41:00|4851.9|4849.1|4851.7|4848.9|4852.7|4849.9|4851.7|4848.9|41
1609443670000|2020-12-31 19:41:10|4851.9|4849.1|4851.2|4848.4|4852.7|4849.9|4851.2|4848.4|31
1609443680000|2020-12-31 19:41:20|4850.7|4847.9|4851.7|4848.9|4851.7|4848.9|4850.7|4847.9|33
1609443690000|2020-12-31 19:41:30|4851.9|4849.1|4851.4|4848.6|4851.9|4849.1|4851.4|4848.6|32
1609443700000|2020-12-31 19:41:40|4851.7|4848.9|4849.7|4846.9|4851.7|4848.9|4849.7|4846.9|37
1609443710000|2020-12-31 19:41:50|4849.4|4846.6|4849.4|4846.6|4849.7|4846.9|4849.4|4846.6|2
1609443720000|2020-12-31 19:42:00|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|31
1609443730000|2020-12-31 19:42:10|||||||||1
1609443740000|2020-12-31 19:42:20|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|19
1609443750000|2020-12-31 19:42:30|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.4|4846.6|9
1609443760000|2020-12-31 19:42:40|||||||||1
1609443770000|2020-12-31 19:42:50|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.7|4846.9|15
1609443780000|2020-12-31 19:43:00|4850.2|4847.4|4849.4|4846.6|4850.4|4847.6|4848.7|4845.9|54
1609443790000|2020-12-31 19:43:10|4849.2|4846.4|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|8
1609443800000|2020-12-31 19:43:20|||||||||6
1609443810000|2020-12-31 19:43:30|||||||||3
1609443820000|2020-12-31 19:43:40|||||||||2
1609443830000|2020-12-31 19:43:50|||||||||1
1609443840000|2020-12-31 19:44:00|||||||||32
1609443850000|2020-12-31 19:44:10|||||||||1
1609443860000|2020-12-31 19:44:20|||||||||1
1609443870000|2020-12-31 19:44:30|||||||||1
1609443880000|2020-12-31 19:44:40|||||||||1
1609443890000|2020-12-31 19:44:50|4847.7|4844.9|4848.4|4845.6|4848.7|4845.9|4847.4|4844.6|62
1609443900000|2020-12-31 19:45:00|4848.2|4845.4|4847.4|4844.6|4848.4|4845.6|4846.7|4843.9|40
1609443910000|2020-12-31 19:45:10|4847.7|4844.9|4847.4|4844.6|4847.7|4844.9|4847.4|4844.6|0
1609443920000|2020-12-31 19:45:20|4847.7|4844.9|4847.4|4844.6|4847.7|4844.9|4847.4|4844.6|19
1609443930000|2020-12-31 19:45:30|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4846.9|4844.1|7
1609443940000|2020-12-31 19:45:40|4847.4|4844.6|4847.7|4844.9|4847.7|4844.9|4847.4|4844.6|0
1609443960000|2020-12-31 19:46:00|4847.4|4844.6|4847.7|4844.9|4847.7|4844.9|4847.4|4844.6|1
1609443970000|2020-12-31 19:46:10|4847.4|4844.6|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|1
1609443980000|2020-12-31 19:46:20|4847.4|4844.6|4846.7|4843.9|4847.4|4844.6|4846.7|4843.9|39
1609443990000|2020-12-31 19:46:30|4846.4|4843.6|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|48
1609444000000|2020-12-31 19:46:40|4846.4|4843.6|4846.2|4843.4|4846.7|4843.9|4845.7|4842.9|94
1609444010000|2020-12-31 19:46:50|4846.4|4843.6|4845.7|4842.9|4846.7|4843.9|4845.7|4842.9|40
1609444020000|2020-12-31 19:47:00|||||||||1
1609444030000|2020-12-31 19:47:10|4845.9|4843.1|4846.7|4843.9|4846.7|4843.9|4845.9|4843.1|17
1609444040000|2020-12-31 19:47:20|4847.4|4844.6|4846.7|4843.9|4847.7|4844.9|4845.7|4842.9|24
1609444050000|2020-12-31 19:47:30|||||||||2
1609444060000|2020-12-31 19:47:40|4846.4|4843.6|4846.7|4843.9|4846.7|4843.9|4846.4|4843.6|6
1609444070000|2020-12-31 19:47:50|||||||||3
1609444080000|2020-12-31 19:48:00|4846.4|4843.6|4846.7|4843.9|4846.7|4843.9|4846.4|4843.6|0
1609444100000|2020-12-31 19:48:20|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|15
1609444140000|2020-12-31 19:49:00|4847.4|4844.6|4847.4|4844.6|4847.7|4844.9|4847.4|4844.6|1
1609444150000|2020-12-31 19:49:10|||||||||1
1609444160000|2020-12-31 19:49:20|4847.7|4844.9|4847.4|4844.6|4847.7|4844.9|4847.4|4844.6|1
1609444170000|2020-12-31 19:49:30|4846.7|4843.9|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|7
1609444180000|2020-12-31 19:49:40|4848.2|4845.4|4849.7|4846.9|4849.7|4846.9|4848.2|4845.4|62
1609444190000|2020-12-31 19:49:50|4849.4|4846.6|4849.7|4846.9|4849.7|4846.9|4849.4|4846.6|1
1609444200000|2020-12-31 19:50:00|||||||||5
1609444210000|2020-12-31 19:50:10|4849.4|4846.6|4849.4|4846.6|4849.7|4846.9|4849.4|4846.6|13
1609444220000|2020-12-31 19:50:20|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.4|4846.6|1
1609444230000|2020-12-31 19:50:30|4849.4|4846.6|4849.4|4846.6|4849.7|4846.9|4849.4|4846.6|2
1609444240000|2020-12-31 19:50:40|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|13
1609444250000|2020-12-31 19:50:50|4849.4|4846.6|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|28
1609444260000|2020-12-31 19:51:00|4848.9|4846.1|4848.7|4845.9|4848.9|4846.1|4848.7|4845.9|5
1609444270000|2020-12-31 19:51:10|||||||||33
1609444280000|2020-12-31 19:51:20|4849.4|4846.6|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|16
1609444290000|2020-12-31 19:51:30|4849.4|4846.6|4848.7|4845.9|4849.7|4846.9|4848.7|4845.9|24
1609444320000|2020-12-31 19:52:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|0
1609444330000|2020-12-31 19:52:10|||||||||2
1609444360000|2020-12-31 19:52:40|4848.4|4845.6|4849.7|4846.9|4849.7|4846.9|4848.4|4845.6|10
1609444370000|2020-12-31 19:52:50|4849.4|4846.6|4848.7|4845.9|4849.4|4846.6|4848.7|4845.9|9
1609444380000|2020-12-31 19:53:00|||||||||1
1609444390000|2020-12-31 19:53:10|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|42
1609444400000|2020-12-31 19:53:20|4848.4|4845.6|4848.4|4845.6|4848.7|4845.9|4848.4|4845.6|0
1609444410000|2020-12-31 19:53:30|4848.7|4845.9|4848.4|4845.6|4848.7|4845.9|4848.4|4845.6|5
1609444420000|2020-12-31 19:53:40|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|5
1609444440000|2020-12-31 19:54:00|||||||||5
1609444450000|2020-12-31 19:54:10|||||||||9
1609444460000|2020-12-31 19:54:20|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4848.2|4845.4|6
1609444470000|2020-12-31 19:54:30|||||||||1
1609444490000|2020-12-31 19:54:50|||||||||1
1609444500000|2020-12-31 19:55:00|||||||||1
1609444520000|2020-12-31 19:55:20|4848.9|4846.1|4849.7|4846.9|4849.7|4846.9|4848.9|4846.1|19
1609444540000|2020-12-31 19:55:40|||||||||8
1609444550000|2020-12-31 19:55:50|||||||||1
1609444560000|2020-12-31 19:56:00|||||||||2
1609444570000|2020-12-31 19:56:10|4850.7|4847.9|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|11
1609444580000|2020-12-31 19:56:20|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|4
1609444590000|2020-12-31 19:56:30|4849.1|4846.3|4848.7|4845.9|4849.1|4846.3|4848.7|4845.9|5
1609444610000|2020-12-31 19:56:50|||||||||1
1609444620000|2020-12-31 19:57:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|0
1609444640000|2020-12-31 19:57:20|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|0
1609444660000|2020-12-31 19:57:40|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|1
1609444670000|2020-12-31 19:57:50|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|0
1609444680000|2020-12-31 19:58:00|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|7
1609444690000|2020-12-31 19:58:10|4850.2|4847.4|4849.7|4846.9|4850.4|4847.6|4849.7|4846.9|48
1609444700000|2020-12-31 19:58:20|||||||||3
1609444720000|2020-12-31 19:58:40|4849.1|4846.3|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|10
1609444730000|2020-12-31 19:58:50|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|12
1609444740000|2020-12-31 19:59:00|||||||||4
1609444750000|2020-12-31 19:59:10|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|4849.4|4846.6|0
1609444760000|2020-12-31 19:59:20|4849.2|4846.4|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|15
1609444770000|2020-12-31 19:59:30|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|2
1609444780000|2020-12-31 19:59:40|||||||||5
1609444800000|2020-12-31 20:00:00|||||||||6
1609444810000|2020-12-31 20:00:10|||||||||2
1609444820000|2020-12-31 20:00:20|||||||||1
1609444830000|2020-12-31 20:00:30|||||||||1
1609444840000|2020-12-31 20:00:40|||||||||1
1609444870000|2020-12-31 20:01:10|||||||||9
1609444890000|2020-12-31 20:01:30|||||||||4
1609444910000|2020-12-31 20:01:50|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|0
1609444920000|2020-12-31 20:02:00|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|0
1609444930000|2020-12-31 20:02:10|||||||||1
1609444940000|2020-12-31 20:02:20|||||||||1
1609444960000|2020-12-31 20:02:40|||||||||1
1609445010000|2020-12-31 20:03:30|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|5
1609445020000|2020-12-31 20:03:40|||||||||5
1609445050000|2020-12-31 20:04:10|||||||||2
1609445060000|2020-12-31 20:04:20|||||||||12
1609445070000|2020-12-31 20:04:30|||||||||2
1609445080000|2020-12-31 20:04:40|||||||||2
1609445090000|2020-12-31 20:04:50|||||||||2
1609445100000|2020-12-31 20:05:00|||||||||6
1609445110000|2020-12-31 20:05:10|||||||||3
1609445120000|2020-12-31 20:05:20|||||||||1
1609445130000|2020-12-31 20:05:30|4848.4|4845.6|4847.7|4844.9|4848.4|4845.6|4847.7|4844.9|16
1609445140000|2020-12-31 20:05:40|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|16
1609445150000|2020-12-31 20:05:50|||||||||2
1609445160000|2020-12-31 20:06:00|||||||||2
1609445170000|2020-12-31 20:06:10|||||||||3
1609445180000|2020-12-31 20:06:20|||||||||2
1609445190000|2020-12-31 20:06:30|||||||||4
1609445200000|2020-12-31 20:06:40|||||||||1
1609445210000|2020-12-31 20:06:50|4846.9|4844.1|4846.7|4843.9|4846.9|4844.1|4846.7|4843.9|29
1609445220000|2020-12-31 20:07:00|||||||||2
1609445230000|2020-12-31 20:07:10|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|16
1609445250000|2020-12-31 20:07:30|||||||||1
1609445270000|2020-12-31 20:07:50|||||||||1
1609445310000|2020-12-31 20:08:30|||||||||3
1609445330000|2020-12-31 20:08:50|4847.4|4844.6|4846.7|4843.9|4847.4|4844.6|4846.7|4843.9|5
1609445340000|2020-12-31 20:09:00|4847.4|4844.6|4847.7|4844.9|4847.7|4844.9|4847.4|4844.6|8
1609445350000|2020-12-31 20:09:10|||||||||6
1609445360000|2020-12-31 20:09:20|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4848.2|4845.4|29
1609445370000|2020-12-31 20:09:30|||||||||49
1609445380000|2020-12-31 20:09:40|||||||||2
1609445390000|2020-12-31 20:09:50|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|1
1609445400000|2020-12-31 20:10:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|0
1609445410000|2020-12-31 20:10:10|||||||||3
1609445420000|2020-12-31 20:10:20|4847.7|4844.9|4848.4|4845.6|4848.4|4845.6|4847.7|4844.9|67
1609445430000|2020-12-31 20:10:30|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|7
1609445440000|2020-12-31 20:10:40|||||||||3
1609445450000|2020-12-31 20:10:50|||||||||16
1609445460000|2020-12-31 20:11:00|4849.7|4846.9|4849.4|4846.6|4849.7|4846.9|4848.7|4845.9|20
1609445470000|2020-12-31 20:11:10|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|9
1609445480000|2020-12-31 20:11:20|4849.4|4846.6|4849.2|4846.4|4849.7|4846.9|4848.7|4845.9|8
1609445490000|2020-12-31 20:11:30|4849.4|4846.6|4849.7|4846.9|4849.7|4846.9|4849.4|4846.6|6
1609445500000|2020-12-31 20:11:40|4849.4|4846.6|4848.7|4845.9|4849.4|4846.6|4848.7|4845.9|8
1609445510000|2020-12-31 20:11:50|4848.9|4846.1|4848.7|4845.9|4849.4|4846.6|4848.7|4845.9|5
1609445520000|2020-12-31 20:12:00|4849.2|4846.4|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|23
1609445530000|2020-12-31 20:12:10|4848.9|4846.1|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|19
1609445550000|2020-12-31 20:12:30|4849.4|4846.6|4848.9|4846.1|4849.4|4846.6|4848.7|4845.9|16
1609445560000|2020-12-31 20:12:40|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4848.9|4846.1|0
1609445570000|2020-12-31 20:12:50|4849.4|4846.6|4849.2|4846.4|4849.4|4846.6|4849.2|4846.4|8
1609445580000|2020-12-31 20:13:00|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|28
1609445590000|2020-12-31 20:13:10|4849.9|4847.1|4849.7|4846.9|4849.9|4847.1|4849.7|4846.9|7
1609445600000|2020-12-31 20:13:20|4850.2|4847.4|4849.9|4847.1|4850.2|4847.4|4849.7|4846.9|13
1609445610000|2020-12-31 20:13:30|4849.7|4846.9|4850.2|4847.4|4850.2|4847.4|4849.7|4846.9|7
1609445620000|2020-12-31 20:13:40|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|8
1609445630000|2020-12-31 20:13:50|4849.4|4846.6|4848.7|4845.9|4849.4|4846.6|4848.7|4845.9|9
1609445640000|2020-12-31 20:14:00|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|4848.9|4846.1|6
1609445650000|2020-12-31 20:14:10|4848.7|4845.9|4849.2|4846.4|4849.2|4846.4|4848.7|4845.9|6
1609445660000|2020-12-31 20:14:20|4848.9|4846.1|4848.7|4845.9|4848.9|4846.1|4848.4|4845.6|0
1609445670000|2020-12-31 20:14:30|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|17
1609445690000|2020-12-31 20:14:50|||||||||1
1609445700000|2020-12-31 20:15:00|4848.2|4845.4|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|10
1609445710000|2020-12-31 20:15:10|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|7
1609445720000|2020-12-31 20:15:20|4848.9|4846.1|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|10
1609445730000|2020-12-31 20:15:30|4848.9|4846.1|4849.7|4846.9|4849.7|4846.9|4848.9|4846.1|2
1609445740000|2020-12-31 20:15:40|4849.2|4846.4|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|16
1609445760000|2020-12-31 20:16:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|1
1609445780000|2020-12-31 20:16:20|4848.4|4845.6|4848.2|4845.4|4848.7|4845.9|4847.7|4844.9|21
1609445790000|2020-12-31 20:16:30|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|13
1609445800000|2020-12-31 20:16:40|||||||||5
1609445810000|2020-12-31 20:16:50|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.2|4845.4|9
1609445820000|2020-12-31 20:17:00|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4848.2|4845.4|8
1609445830000|2020-12-31 20:17:10|4847.9|4845.1|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|33
1609445840000|2020-12-31 20:17:20|4848.4|4845.6|4848.4|4845.6|4848.4|4845.6|4848.2|4845.4|14
1609445850000|2020-12-31 20:17:30|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|7
1609445860000|2020-12-31 20:17:40|||||||||3
1609445880000|2020-12-31 20:18:00|||||||||1
1609445900000|2020-12-31 20:18:20|||||||||1
1609445910000|2020-12-31 20:18:30|4847.4|4844.6|4846.7|4843.9|4847.4|4844.6|4846.7|4843.9|21
1609445920000|2020-12-31 20:18:40|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|4846.4|4843.6|0
1609445930000|2020-12-31 20:18:50|4846.7|4843.9|4847.4|4844.6|4847.7|4844.9|4846.7|4843.9|28
1609445940000|2020-12-31 20:19:00|||||||||1
1609445950000|2020-12-31 20:19:10|4847.2|4844.4|4846.7|4843.9|4847.4|4844.6|4846.7|4843.9|2
1609445960000|2020-12-31 20:19:20|||||||||1
1609445980000|2020-12-31 20:19:40|||||||||1
1609445990000|2020-12-31 20:19:50|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|3
1609446000000|2020-12-31 20:20:00|4847.4|4844.6|4847.7|4844.9|4847.7|4844.9|4847.4|4844.6|7
1609446010000|2020-12-31 20:20:10|4847.2|4844.4|4846.7|4843.9|4847.2|4844.4|4846.7|4843.9|22
1609446020000|2020-12-31 20:20:20|4846.9|4844.1|4847.2|4844.4|4847.2|4844.4|4846.9|4844.1|17
1609446030000|2020-12-31 20:20:30|4846.9|4844.1|4847.7|4844.9|4847.7|4844.9|4846.9|4844.1|1
1609446060000|2020-12-31 20:21:00|||||||||1
1609446080000|2020-12-31 20:21:20|||||||||17
1609446110000|2020-12-31 20:21:50|||||||||1
1609446130000|2020-12-31 20:22:10|||||||||6
1609446150000|2020-12-31 20:22:30|||||||||1
1609446170000|2020-12-31 20:22:50|||||||||6
1609446180000|2020-12-31 20:23:00|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4848.2|4845.4|22
1609446190000|2020-12-31 20:23:10|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|8
1609446210000|2020-12-31 20:23:30|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4848.2|4845.4|9
1609446240000|2020-12-31 20:24:00|||||||||1
1609446270000|2020-12-31 20:24:30|||||||||11
1609446280000|2020-12-31 20:24:40|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4847.7|4844.9|0
1609446290000|2020-12-31 20:24:50|4848.4|4845.6|4848.2|4845.4|4848.4|4845.6|4848.2|4845.4|0
1609446300000|2020-12-31 20:25:00|4848|4845.2|4847.4|4844.6|4848|4845.2|4847.4|4844.6|6
1609446360000|2020-12-31 20:26:00|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4847.2|4844.4|1
1609446370000|2020-12-31 20:26:10|4847.2|4844.4|4847.5|4844.7|4847.7|4844.9|4847.2|4844.4|0
1609446390000|2020-12-31 20:26:30|||||||||1
1609446410000|2020-12-31 20:26:50|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|0
1609446420000|2020-12-31 20:27:00|||||||||1
1609446450000|2020-12-31 20:27:30|||||||||1
1609446460000|2020-12-31 20:27:40|||||||||4
1609446480000|2020-12-31 20:28:00|4849.2|4846.4|4849.5|4846.7|4849.5|4846.7|4849.2|4846.4|46
1609446490000|2020-12-31 20:28:10|4849.2|4846.4|4848.7|4845.9|4850.2|4847.4|4848.7|4845.9|58
1609446500000|2020-12-31 20:28:20|4849.2|4846.4|4848.7|4845.9|4849.5|4846.7|4848.7|4845.9|39
1609446540000|2020-12-31 20:29:00|4848.5|4845.7|4848.7|4845.9|4848.7|4845.9|4848.5|4845.7|0
1609446570000|2020-12-31 20:29:30|4849|4846.2|4850.2|4847.4|4850.2|4847.4|4849|4846.2|61
1609446580000|2020-12-31 20:29:40|4849.7|4846.9|4849.7|4846.9|4850.2|4847.4|4849.2|4846.4|11
1609446600000|2020-12-31 20:30:00|4850.2|4847.4|4849.7|4846.9|4850.2|4847.4|4849.7|4846.9|10
1609446610000|2020-12-31 20:30:10|||||||||1
1609446640000|2020-12-31 20:30:40|||||||||1
1609446660000|2020-12-31 20:31:00|4849.5|4846.7|4849.7|4846.9|4849.7|4846.9|4849.5|4846.7|0
1609446670000|2020-12-31 20:31:10|||||||||21
1609446690000|2020-12-31 20:31:30|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|0
1609446710000|2020-12-31 20:31:50|4849.7|4846.9|4849.5|4846.7|4849.7|4846.9|4849.2|4846.4|1
1609446720000|2020-12-31 20:32:00|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|13
1609446730000|2020-12-31 20:32:10|4848.5|4845.7|4848.2|4845.4|4848.5|4845.7|4848.2|4845.4|1
1609446760000|2020-12-31 20:32:40|4848.5|4845.7|4848.2|4845.4|4848.5|4845.7|4848.2|4845.4|0
1609446780000|2020-12-31 20:33:00|4848.5|4845.7|4848.2|4845.4|4848.7|4845.9|4848.2|4845.4|24
1609446800000|2020-12-31 20:33:20|||||||||1
1609446810000|2020-12-31 20:33:30|4849.2|4846.4|4849.5|4846.7|4849.7|4846.9|4848.7|4845.9|64
1609446830000|2020-12-31 20:33:50|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|4849.2|4846.4|8
1609446840000|2020-12-31 20:34:00|4849.5|4846.7|4849.2|4846.4|4849.5|4846.7|4849|4846.2|7
1609446860000|2020-12-31 20:34:20|4849.7|4846.9|4849.5|4846.7|4849.7|4846.9|4849.5|4846.7|21
1609446880000|2020-12-31 20:34:40|4849.2|4846.4|4849.5|4846.7|4849.5|4846.7|4849.2|4846.4|0
1609446890000|2020-12-31 20:34:50|4849.7|4846.9|4850.5|4847.7|4850.5|4847.7|4849.7|4846.9|53
1609446900000|2020-12-31 20:35:00|4850.2|4847.4|4850.2|4847.4|4850.2|4847.4|4850.2|4847.4|4
1609446910000|2020-12-31 20:35:10|4850.5|4847.7|4850.5|4847.7|4850.7|4847.9|4850.2|4847.4|0
1609446920000|2020-12-31 20:35:20|4850.2|4847.4|4850.2|4847.4|4850.2|4847.4|4850.2|4847.4|1
1609446930000|2020-12-31 20:35:30|4849.7|4846.9|4849.5|4846.7|4849.7|4846.9|4849.2|4846.4|4
1609446950000|2020-12-31 20:35:50|4849.7|4846.9|4850.2|4847.4|4850.2|4847.4|4849.7|4846.9|6
1609446960000|2020-12-31 20:36:00|4850|4847.2|4850.2|4847.4|4850.2|4847.4|4850|4847.2|0
1609446980000|2020-12-31 20:36:20|||||||||1
1609446990000|2020-12-31 20:36:30|4849.7|4846.9|4849.7|4846.9|4850.2|4847.4|4849.7|4846.9|9
1609447000000|2020-12-31 20:36:40|4850|4847.2|4850.2|4847.4|4850.2|4847.4|4850|4847.2|3
1609447010000|2020-12-31 20:36:50|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4
1609447020000|2020-12-31 20:37:00|4850|4847.2|4850.2|4847.4|4850.2|4847.4|4850|4847.2|3
1609447040000|2020-12-31 20:37:20|||||||||8
1609447050000|2020-12-31 20:37:30|4849.7|4846.9|4850.2|4847.4|4850.2|4847.4|4849.5|4846.7|24
1609447070000|2020-12-31 20:37:50|||||||||3
1609447080000|2020-12-31 20:38:00|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|22
1609447090000|2020-12-31 20:38:10|4850.2|4847.4|4849.7|4846.9|4850.2|4847.4|4849.7|4846.9|4
1609447130000|2020-12-31 20:38:50|4849.5|4846.7|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|0
1609447150000|2020-12-31 20:39:10|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|4849.2|4846.4|0
1609447160000|2020-12-31 20:39:20|4849.2|4846.4|4849.2|4846.4|4849.5|4846.7|4849.2|4846.4|1
1609447170000|2020-12-31 20:39:30|4849.5|4846.7|4848.7|4845.9|4849.5|4846.7|4848.7|4845.9|11
1609447180000|2020-12-31 20:39:40|4848.2|4845.4|4848.5|4845.7|4848.5|4845.7|4848.2|4845.4|0
1609447200000|2020-12-31 20:40:00|4848.2|4845.4|4848.2|4845.4|4848.5|4845.7|4848.2|4845.4|4
1609447210000|2020-12-31 20:40:10|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|5
1609447230000|2020-12-31 20:40:30|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|0
1609447240000|2020-12-31 20:40:40|4847.5|4844.7|4846.2|4843.4|4847.5|4844.7|4846.2|4843.4|12
1609447250000|2020-12-31 20:40:50|4846.5|4843.7|4846.7|4843.9|4846.7|4843.9|4846.2|4843.4|1
1609447260000|2020-12-31 20:41:00|4846.5|4843.7|4844.7|4841.9|4846.5|4843.7|4844.5|4841.7|76
1609447270000|2020-12-31 20:41:10|||||||||4
1609447280000|2020-12-31 20:41:20|||||||||2
1609447290000|2020-12-31 20:41:30|||||||||2
1609447300000|2020-12-31 20:41:40|||||||||2
1609447310000|2020-12-31 20:41:50|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4844|4841.2|26
1609447320000|2020-12-31 20:42:00|4843.7|4840.9|4843.7|4840.9|4844.5|4841.7|4843.5|4840.7|16
1609447330000|2020-12-31 20:42:10|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4843.7|4840.9|21
1609447340000|2020-12-31 20:42:20|||||||||20
1609447350000|2020-12-31 20:42:30|||||||||1
1609447370000|2020-12-31 20:42:50|||||||||8
1609447390000|2020-12-31 20:43:10|4843.2|4840.4|4843|4840.2|4843.2|4840.4|4842.7|4839.9|17
1609447400000|2020-12-31 20:43:20|4843.2|4840.4|4842.7|4839.9|4843.2|4840.4|4842.7|4839.9|8
1609447420000|2020-12-31 20:43:40|4842.5|4839.7|4842.2|4839.4|4842.7|4839.9|4841.9|4839.1|27
1609447430000|2020-12-31 20:43:50|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|4841.7|4838.9|1
1609447440000|2020-12-31 20:44:00|4841.5|4838.7|4841.7|4838.9|4841.7|4838.9|4841.2|4838.4|32
1609447450000|2020-12-31 20:44:10|4841.2|4838.4|4841.7|4838.9|4841.7|4838.9|4840.9|4838.1|24
1609447460000|2020-12-31 20:44:20|||||||||2
1609447470000|2020-12-31 20:44:30|4841.9|4839.1|4841.7|4838.9|4842.5|4839.7|4841.7|4838.9|3
1609447480000|2020-12-31 20:44:40|4841.9|4839.1|4842.5|4839.7|4842.5|4839.7|4841.9|4839.1|4
1609447490000|2020-12-31 20:44:50|||||||||1
1609447500000|2020-12-31 20:45:00|4842.7|4839.9|4843.7|4840.9|4843.7|4840.9|4842.7|4839.9|3
1609447510000|2020-12-31 20:45:10|||||||||2
1609447520000|2020-12-31 20:45:20|||||||||1
1609447530000|2020-12-31 20:45:30|||||||||1
1609447550000|2020-12-31 20:45:50|4843.2|4840.4|4843.7|4840.9|4843.7|4840.9|4843.2|4840.4|7
1609447560000|2020-12-31 20:46:00|4844.5|4841.7|4844.7|4841.9|4844.7|4841.9|4844.5|4841.7|2
1609447570000|2020-12-31 20:46:10|4843.1|4840.3|4843.7|4840.9|4843.7|4840.9|4843.1|4840.3|21
1609447580000|2020-12-31 20:46:20|||||||||2
1609447590000|2020-12-31 20:46:30|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|4844.5|4841.7|31
1609447600000|2020-12-31 20:46:40|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|0
1609447610000|2020-12-31 20:46:50|4845.2|4842.4|4845.7|4842.9|4845.7|4842.9|4845.2|4842.4|1
1609447620000|2020-12-31 20:47:00|4846|4843.2|4846.7|4843.9|4846.7|4843.9|4845.9|4843.1|2
1609447630000|2020-12-31 20:47:10|||||||||4
1609447650000|2020-12-31 20:47:30|||||||||1
1609447680000|2020-12-31 20:48:00|4847|4844.2|4846.7|4843.9|4847|4844.2|4846.7|4843.9|17
1609447690000|2020-12-31 20:48:10|4849.8|4845.8|4848.5|4845.7|4849.8|4845.9|4847.7|4844.9|104
1609447700000|2020-12-31 20:48:20|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4
1609447710000|2020-12-31 20:48:30|4849.2|4846.4|4848.7|4845.9|4849.2|4846.4|4848.7|4845.9|10
1609447720000|2020-12-31 20:48:40|4849.5|4846.7|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|7
1609447730000|2020-12-31 20:48:50|||||||||1
1609447740000|2020-12-31 20:49:00|||||||||5
1609447760000|2020-12-31 20:49:20|4848.7|4845.9|4849.2|4846.4|4849.2|4846.4|4848.7|4845.9|6
1609447770000|2020-12-31 20:49:30|4849.5|4846.7|4848.7|4845.9|4849.5|4846.7|4848.7|4845.9|10
1609447780000|2020-12-31 20:49:40|||||||||1
1609447790000|2020-12-31 20:49:50|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|4848.1|4845.3|15
1609447800000|2020-12-31 20:50:00|4847.7|4844.9|4848.7|4845.9|4848.7|4845.9|4847.7|4844.9|6
1609447810000|2020-12-31 20:50:10|4848.5|4845.7|4848.7|4845.9|4848.7|4845.9|4848.5|4845.7|3
1609447840000|2020-12-31 20:50:40|4848.2|4845.4|4848.7|4845.9|4848.7|4845.9|4847.9|4845.1|14
1609447850000|2020-12-31 20:50:50|4849.5|4846.7|4848.7|4845.9|4849.5|4846.7|4847.7|4844.9|14
1609447860000|2020-12-31 20:51:00|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|1
1609447870000|2020-12-31 20:51:10|4848.7|4845.9|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|2
1609447880000|2020-12-31 20:51:20|4848.1|4845.3|4848.7|4845.9|4848.7|4845.9|4848.1|4845.3|2
1609447890000|2020-12-31 20:51:30|||||||||2
1609447920000|2020-12-31 20:52:00|||||||||1
1609447930000|2020-12-31 20:52:10|||||||||1
1609447940000|2020-12-31 20:52:20|4848.5|4845.7|4849.7|4846.9|4849.7|4846.9|4848.2|4845.4|16
1609447950000|2020-12-31 20:52:30|||||||||1
1609447960000|2020-12-31 20:52:40|||||||||1
1609447980000|2020-12-31 20:53:00|4849.5|4846.7|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|1
1609447990000|2020-12-31 20:53:10|4849.5|4846.7|4848.7|4845.9|4849.5|4846.7|4848.7|4845.9|10
1609448000000|2020-12-31 20:53:20|4848.5|4845.7|4848.7|4845.9|4848.7|4845.9|4848.5|4845.7|1
1609448010000|2020-12-31 20:53:30|4848|4845.2|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|10
1609448070000|2020-12-31 20:54:30|||||||||7
1609448080000|2020-12-31 20:54:40|||||||||3
1609448090000|2020-12-31 20:54:50|||||||||2
1609448100000|2020-12-31 20:55:00|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|16
1609448110000|2020-12-31 20:55:10|4847|4844.2|4846.7|4843.9|4847|4844.2|4846.7|4843.9|1
1609448120000|2020-12-31 20:55:20|4847.5|4844.7|4847.2|4844.4|4847.7|4844.9|4847.2|4844.4|4
1609448130000|2020-12-31 20:55:30|4846.7|4843.9|4846.2|4843.4|4846.7|4843.9|4846.2|4843.4|9
1609448140000|2020-12-31 20:55:40|4846.5|4843.7|4846.7|4843.9|4846.7|4843.9|4846.2|4843.4|1
1609448150000|2020-12-31 20:55:50|||||||||2
1609448160000|2020-12-31 20:56:00|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|7
1609448170000|2020-12-31 20:56:10|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|3
1609448190000|2020-12-31 20:56:30|||||||||2
1609448200000|2020-12-31 20:56:40|4848.5|4845.7|4848.5|4845.7|4848.7|4845.9|4848.5|4845.7|0
1609448210000|2020-12-31 20:56:50|4848.7|4845.9|4848.5|4845.7|4848.7|4845.9|4848.5|4845.7|5
1609448220000|2020-12-31 20:57:00|4848.7|4845.9|4849.2|4846.4|4849.2|4846.4|4848.7|4845.9|24
1609448240000|2020-12-31 20:57:20|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.5|4845.7|11
1609448250000|2020-12-31 20:57:30|||||||||2
1609448260000|2020-12-31 20:57:40|||||||||1
1609448270000|2020-12-31 20:57:50|4849.5|4846.7|4849.7|4846.9|4849.7|4846.9|4849.5|4846.7|6
1609448280000|2020-12-31 20:58:00|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|2
1609448290000|2020-12-31 20:58:10|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|0
1609448300000|2020-12-31 20:58:20|4850.5|4847.7|4849.7|4846.9|4850.5|4847.7|4849.7|4846.9|23
1609448310000|2020-12-31 20:58:30|4849.5|4846.7|4849.7|4846.9|4849.7|4846.9|4849.5|4846.7|0
1609448320000|2020-12-31 20:58:40|4849.5|4846.7|4849.7|4846.9|4850|4847.2|4849.5|4846.7|4
1609448340000|2020-12-31 20:59:00|4850.2|4847.4|4850.7|4847.9|4850.7|4847.9|4850.2|4847.4|4
1609448350000|2020-12-31 20:59:10|4850.2|4847.4|4850.2|4847.4|4850.2|4847.4|4850.2|4847.4|4
1609448360000|2020-12-31 20:59:20|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|2
1609448370000|2020-12-31 20:59:30|4850|4847.2|4850.7|4847.9|4850.7|4847.9|4850|4847.2|1
1609448380000|2020-12-31 20:59:40|4851|4848.2|4852.7|4849.9|4852.7|4849.9|4851|4848.2|56
1609448390000|2020-12-31 20:59:50|4852.2|4849.4|4850.7|4847.9|4852.2|4849.4|4850.7|4847.9|19
1609448400000|2020-12-31 21:00:00|4851.2|4848.4|4852.7|4849.9|4852.7|4849.9|4850.7|4847.9|18
1609448410000|2020-12-31 21:00:10|4852.5|4849.7|4851.5|4848.7|4852.7|4849.9|4851.5|4848.7|2
1609448420000|2020-12-31 21:00:20|4851.7|4848.9|4852.2|4849.4|4852.2|4849.4|4851.5|4848.7|1
1609448430000|2020-12-31 21:00:30|4852.8|4850|4852.7|4849.9|4853.2|4850.4|4852.7|4849.9|22
1609448440000|2020-12-31 21:00:40|4852.5|4849.7|4852.7|4849.9|4852.7|4849.9|4851.7|4848.9|8
1609448450000|2020-12-31 21:00:50|4852.2|4849.4|4851.7|4848.9|4852.2|4849.4|4851.7|4848.9|5
1609448460000|2020-12-31 21:01:00|||||||||5
1609448470000|2020-12-31 21:01:10|4851.4|4848.6|4851.7|4848.9|4851.7|4848.9|4851.4|4848.6|1
1609448480000|2020-12-31 21:01:20|4851.4|4848.6|4851.7|4848.9|4851.7|4848.9|4850.7|4847.9|4
1609448490000|2020-12-31 21:01:30|||||||||1
1609448500000|2020-12-31 21:01:40|4851.1|4848.3|4850.7|4847.9|4851.1|4848.3|4850.7|4847.9|5
1609448510000|2020-12-31 21:01:50|||||||||1
1609448520000|2020-12-31 21:02:00|4850.4|4847.6|4850.7|4847.9|4850.7|4847.9|4849.7|4846.9|12
1609448530000|2020-12-31 21:02:10|4851.1|4848.3|4851.7|4848.9|4851.7|4848.9|4851.1|4848.3|4
1609448580000|2020-12-31 21:03:00|4850.7|4847.9|4851.7|4848.9|4851.7|4848.9|4850.7|4847.9|5
1609448610000|2020-12-31 21:03:30|4851.4|4848.6|4851.7|4848.9|4851.7|4848.9|4851.2|4848.4|13
1609448620000|2020-12-31 21:03:40|4848.7|4845.9|4849.7|4846.9|4849.7|4846.9|4848.7|4845.9|160
1609448630000|2020-12-31 21:03:50|4849.5|4846.7|4846.5|4843.7|4849.5|4846.7|4844.7|4841.9|98
1609448640000|2020-12-31 21:04:00|4846.2|4843.4|4843.7|4840.9|4846.3|4843.4|4843.7|4840.9|25
1609448650000|2020-12-31 21:04:10|4844|4841.2|4844.5|4841.7|4844.5|4841.7|4843.7|4840.9|11
1609448660000|2020-12-31 21:04:20|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4843.7|4840.9|3
1609448670000|2020-12-31 21:04:30|4844.2|4841.4|4844.5|4841.7|4844.5|4841.7|4844.2|4841.4|5
1609448680000|2020-12-31 21:04:40|4845|4842.2|4844.5|4841.7|4845|4842.2|4844.2|4841.4|16
1609448690000|2020-12-31 21:04:50|4844.2|4841.4|4843.7|4840.9|4844.2|4841.4|4843.7|4840.9|21
1609448700000|2020-12-31 21:05:00|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.5|4841.7|7
1609448710000|2020-12-31 21:05:10|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|3
1609448740000|2020-12-31 21:05:40|4845.5|4842.7|4845.5|4842.7|4845.5|4842.7|4845.2|4842.4|4
1609448760000|2020-12-31 21:06:00|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|4845.7|4842.9|1
1609448770000|2020-12-31 21:06:10|||||||||1
1609448800000|2020-12-31 21:06:40|4846.5|4843.7|4846.7|4843.9|4846.7|4843.9|4846.5|4843.7|2
1609448810000|2020-12-31 21:06:50|4846.5|4843.7|4846.7|4843.9|4846.7|4843.9|4846.5|4843.7|0
1609448850000|2020-12-31 21:07:30|4847.2|4844.4|4847.2|4844.4|4847.5|4844.7|4847.2|4844.4|7
1609448870000|2020-12-31 21:07:50|||||||||1
1609448880000|2020-12-31 21:08:00|4847|4844.2|4846.7|4843.9|4847|4844.2|4846.7|4843.9|2
1609448910000|2020-12-31 21:08:30|||||||||1
1609448920000|2020-12-31 21:08:40|||||||||4
1609448980000|2020-12-31 21:09:40|4846.2|4843.4|4846.2|4843.4|4846.2|4843.4|4846.2|4843.4|8
1609449000000|2020-12-31 21:10:00|4846|4843.2|4845.7|4842.9|4846|4843.2|4845.7|4842.9|1
1609449010000|2020-12-31 21:10:10|||||||||1
1609449020000|2020-12-31 21:10:20|||||||||2
1609449080000|2020-12-31 21:11:20|||||||||2
1609449090000|2020-12-31 21:11:30|||||||||1
1609449110000|2020-12-31 21:11:50|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|4844.7|4841.9|2
1609449140000|2020-12-31 21:12:20|4845.2|4842.4|4844.7|4841.9|4845.2|4842.4|4844.7|4841.9|10
1609449160000|2020-12-31 21:12:40|4845|4842.2|4845.7|4842.9|4845.7|4842.9|4845|4842.2|6
1609449180000|2020-12-31 21:13:00|||||||||1
1609449190000|2020-12-31 21:13:10|||||||||1
1609449210000|2020-12-31 21:13:30|4846.2|4843.4|4846.2|4843.4|4846.2|4843.4|4846.2|4843.4|10
1609449220000|2020-12-31 21:13:40|4845.7|4842.9|4846.7|4843.9|4846.7|4843.9|4845.7|4842.9|2
1609449230000|2020-12-31 21:13:50|||||||||1
1609449260000|2020-12-31 21:14:20|||||||||2
1609449270000|2020-12-31 21:14:30|||||||||1
1609449310000|2020-12-31 21:15:10|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|6
1609449320000|2020-12-31 21:15:20|4848.5|4845.7|4848.7|4845.9|4848.7|4845.9|4848.5|4845.7|11
1609449340000|2020-12-31 21:15:40|4848.5|4845.7|4847.7|4844.9|4848.5|4845.7|4847.7|4844.9|4
1609449350000|2020-12-31 21:15:50|4847.4|4844.6|4847.5|4844.7|4847.5|4844.7|4847|4844.2|10
1609449360000|2020-12-31 21:16:00|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|0
1609449370000|2020-12-31 21:16:10|4847|4844.2|4846.7|4843.9|4847|4844.2|4846.7|4843.9|1
1609449410000|2020-12-31 21:16:50|||||||||3
1609449480000|2020-12-31 21:18:00|4847|4844.2|4846.7|4843.9|4847|4844.2|4846.7|4843.9|9
1609449500000|2020-12-31 21:18:20|||||||||3
1609449510000|2020-12-31 21:18:30|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|3
1609449550000|2020-12-31 21:19:10|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|1
1609449560000|2020-12-31 21:19:20|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4
1609449570000|2020-12-31 21:19:30|||||||||1
1609449580000|2020-12-31 21:19:40|||||||||1
1609449590000|2020-12-31 21:19:50|||||||||1
1609449600000|2020-12-31 21:20:00|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4847.2|4844.4|2
1609449660000|2020-12-31 21:21:00|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|4847.2|4844.4|0
1609449670000|2020-12-31 21:21:10|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|0
1609449690000|2020-12-31 21:21:30|||||||||1
1609449700000|2020-12-31 21:21:40|4847.7|4844.9|4848.5|4845.7|4848.5|4845.7|4847.7|4844.9|36
1609449730000|2020-12-31 21:22:10|||||||||1
1609449740000|2020-12-31 21:22:20|||||||||1
1609449750000|2020-12-31 21:22:30|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|1
1609449760000|2020-12-31 21:22:40|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|0
1609449790000|2020-12-31 21:23:10|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|4848.2|4845.4|0
1609449800000|2020-12-31 21:23:20|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|4848.5|4845.7|0
1609449810000|2020-12-31 21:23:30|||||||||1
1609449820000|2020-12-31 21:23:40|4848.2|4845.4|4847.7|4844.9|4848.2|4845.4|4847.7|4844.9|6
1609449870000|2020-12-31 21:24:30|||||||||1
1609449880000|2020-12-31 21:24:40|4847.5|4844.7|4847.2|4844.4|4847.5|4844.7|4847.2|4844.4|0
1609449900000|2020-12-31 21:25:00|4847.5|4844.7|4847.7|4844.9|4847.7|4844.9|4846.7|4843.9|19
1609449910000|2020-12-31 21:25:10|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|4847.5|4844.7|2
1609449920000|2020-12-31 21:25:20|||||||||1
1609449930000|2020-12-31 21:25:30|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|4847.7|4844.9|3
1609449970000|2020-12-31 21:26:10|||||||||4
1609449990000|2020-12-31 21:26:30|4847.2|4844.4|4847|4844.2|4847.2|4844.4|4847|4844.2|2
1609450010000|2020-12-31 21:26:50|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|4846.7|4843.9|3
1609450020000|2020-12-31 21:27:00|4847|4844.2|4846.7|4843.9|4847|4844.2|4846.7|4843.9|2
1609450060000|2020-12-31 21:27:40|4847|4844.2|4847.5|4844.7|4847.5|4844.7|4847|4844.2|11
1609450070000|2020-12-31 21:27:50|4846.7|4843.9|4847|4844.2|4847|4844.2|4846.7|4843.9|5
1609450080000|2020-12-31 21:28:00|4847.2|4844.4|4847.7|4844.9|4847.7|4844.9|4847.2|4844.4|0
1609450110000|2020-12-31 21:28:30|||||||||1
1609450130000|2020-12-31 21:28:50|||||||||2
1609450140000|2020-12-31 21:29:00|4847.5|4844.7|4847.7|4844.9|4847.7|4844.9|4847.5|4844.7|0
1609450150000|2020-12-31 21:29:10|||||||||1
1609450160000|2020-12-31 21:29:20|||||||||1
1609450180000|2020-12-31 21:29:40|4851.2|4848.4|4849.7|4846.9|4851.2|4848.4|4849.7|4846.9|80
1609450190000|2020-12-31 21:29:50|4851.2|4848.4|4852|4849.2|4852.2|4849.4|4851.2|4848.4|52
1609450200000|2020-12-31 21:30:00|4852.2|4849.4|4852.5|4849.7|4853.2|4850.4|4851.7|4848.9|41
1609450220000|2020-12-31 21:30:20|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|2
1609450230000|2020-12-31 21:30:30|4852.5|4849.7|4852.5|4849.7|4852.5|4849.7|4852.5|4849.7|4
1609450240000|2020-12-31 21:30:40|4852.2|4849.4|4852.5|4849.7|4852.5|4849.7|4851.5|4848.7|14
1609450250000|2020-12-31 21:30:50|4852.7|4849.9|4852.5|4849.7|4852.7|4849.9|4852.5|4849.7|4
1609450260000|2020-12-31 21:31:00|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|4852.2|4849.4|0
1609450280000|2020-12-31 21:31:20|||||||||1
1609450290000|2020-12-31 21:31:30|||||||||1
1609450320000|2020-12-31 21:32:00|4852|4849.2|4851.7|4848.9|4852|4849.2|4851.7|4848.9|4
1609450330000|2020-12-31 21:32:10|4852|4849.2|4852|4849.2|4852.2|4849.4|4851.7|4848.9|3
1609450350000|2020-12-31 21:32:30|4852.2|4849.4|4852|4849.2|4852.2|4849.4|4852|4849.2|1
1609450380000|2020-12-31 21:33:00|||||||||1
1609450400000|2020-12-31 21:33:20|4851.7|4848.9|4852.2|4849.4|4852.2|4849.4|4851.7|4848.9|0
1609450410000|2020-12-31 21:33:30|||||||||2
1609450420000|2020-12-31 21:33:40|4852.7|4849.9|4853.2|4850.4|4853.2|4850.4|4852.7|4849.9|1
1609450430000|2020-12-31 21:33:50|4853|4850.2|4853.5|4850.7|4853.5|4850.7|4852.7|4849.9|11
1609450450000|2020-12-31 21:34:10|||||||||2
1609450460000|2020-12-31 21:34:20|4852.9|4850.1|4852.2|4849.4|4852.9|4850.1|4852.2|4849.4|5
1609450490000|2020-12-31 21:34:50|||||||||1
1609450500000|2020-12-31 21:35:00|||||||||2
1609450510000|2020-12-31 21:35:10|4852.5|4849.7|4852.2|4849.4|4852.5|4849.7|4852.2|4849.4|0
1609450520000|2020-12-31 21:35:20|||||||||1
1609450530000|2020-12-31 21:35:30|4851.7|4848.9|4851.5|4848.7|4851.7|4848.9|4851.5|4848.7|6
1609450540000|2020-12-31 21:35:40|||||||||5
1609450550000|2020-12-31 21:35:50|||||||||1
1609450560000|2020-12-31 21:36:00|||||||||1
1609450590000|2020-12-31 21:36:30|4852.5|4849.7|4852.7|4849.9|4853|4850.2|4852.5|4849.7|5
1609450600000|2020-12-31 21:36:40|||||||||1
1609450610000|2020-12-31 21:36:50|||||||||1
1609450620000|2020-12-31 21:37:00|4852.5|4849.7|4852.5|4849.7|4852.5|4849.7|4852.5|4849.7|5
1609450660000|2020-12-31 21:37:40|||||||||2
1609450690000|2020-12-31 21:38:10|||||||||1
1609450700000|2020-12-31 21:38:20|4852.2|4849.4|4851.5|4848.7|4852.2|4849.4|4851.5|4848.7|6
1609450720000|2020-12-31 21:38:40|||||||||1
1609450750000|2020-12-31 21:39:10|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|4851.2|4848.4|4
1609450760000|2020-12-31 21:39:20|4850.9|4848.1|4850.7|4847.9|4850.9|4848.1|4850.7|4847.9|1
1609450780000|2020-12-31 21:39:40|||||||||3
1609450800000|2020-12-31 21:40:00|4850.2|4847.4|4850.5|4847.7|4850.5|4847.7|4850.2|4847.4|8
1609450850000|2020-12-31 21:40:50|4850.2|4847.4|4850.5|4847.7|4850.5|4847.7|4849.7|4846.9|4
1609450900000|2020-12-31 21:41:40|||||||||1
1609450910000|2020-12-31 21:41:50|4850.3|4847.5|4849.7|4846.9|4850.3|4847.5|4849.7|4846.9|6
1609450920000|2020-12-31 21:42:00|||||||||1
1609450960000|2020-12-31 21:42:40|||||||||1
1609450980000|2020-12-31 21:43:00|||||||||1
1609451020000|2020-12-31 21:43:40|||||||||2
1609451040000|2020-12-31 21:44:00|||||||||4
1609451060000|2020-12-31 21:44:20|||||||||1
1609451070000|2020-12-31 21:44:30|||||||||1
1609451090000|2020-12-31 21:44:50|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|4849.9|4847.1|7
1609451100000|2020-12-31 21:45:00|4849.7|4846.9|4851.8|4849|4852|4849.2|4849.4|4846.6|66
1609451110000|2020-12-31 21:45:10|4851.3|4848.5|4850.7|4847.9|4851.3|4848.5|4850.7|4847.9|2
1609451120000|2020-12-31 21:45:20|4851.5|4848.7|4851.8|4849|4851.8|4849|4851.5|4848.7|4
1609451130000|2020-12-31 21:45:30|4851.5|4848.7|4851.3|4848.5|4851.5|4848.7|4851.3|4848.5|3
1609451140000|2020-12-31 21:45:40|4851.5|4848.7|4851.8|4849|4851.8|4849|4851.5|4848.7|4
1609451150000|2020-12-31 21:45:50|4852|4849.2|4852|4849.2|4852.3|4849.5|4852|4849.2|3
1609451160000|2020-12-31 21:46:00|4851.7|4848.9|4851.2|4848.4|4851.7|4848.9|4851.2|4848.4|7
1609451170000|2020-12-31 21:46:10|4851.5|4848.7|4851.2|4848.4|4851.5|4848.7|4851.2|4848.4|1
1609451180000|2020-12-31 21:46:20|4851.5|4848.7|4851.2|4848.4|4851.5|4848.7|4851.2|4848.4|1
1609451200000|2020-12-31 21:46:40|4850.9|4848.1|4850.7|4847.9|4850.9|4848.1|4850.7|4847.9|2
1609451260000|2020-12-31 21:47:40|||||||||2
1609451280000|2020-12-31 21:48:00|4850.9|4848.1|4850.7|4847.9|4850.9|4848.1|4850.7|4847.9|8
1609451290000|2020-12-31 21:48:10|||||||||1
1609451310000|2020-12-31 21:48:30|4850.9|4848.1|4851.2|4848.4|4851.2|4848.4|4850.9|4848.1|1
1609451320000|2020-12-31 21:48:40|4851.5|4848.7|4850.7|4847.9|4851.5|4848.7|4850.7|4847.9|2
1609451330000|2020-12-31 21:48:50|||||||||1
1609451340000|2020-12-31 21:49:00|4850.2|4847.4|4849.7|4846.9|4850.7|4847.9|4849.7|4846.9|15
1609451350000|2020-12-31 21:49:10|4849.1|4846.3|4848.7|4845.9|4849.7|4846.9|4848.4|4845.6|87
1609451360000|2020-12-31 21:49:20|4848.4|4845.6|4848.7|4845.9|4849.9|4847.1|4847.7|4844.9|72
1609451370000|2020-12-31 21:49:30|4848.5|4845.7|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|64
1609451380000|2020-12-31 21:49:40|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|4848.7|4845.9|15
1609451390000|2020-12-31 21:49:50|4848.4|4845.6|4847.7|4844.9|4848.4|4845.6|4847.2|4844.4|32
1609451400000|2020-12-31 21:50:00|4848.2|4845.4|4847.7|4844.9|4848.7|4845.9|4847.7|4844.9|28
1609451410000|2020-12-31 21:50:10|||||||||1
1609451420000|2020-12-31 21:50:20|4848.5|4845.7|4848.7|4845.9|4848.7|4845.9|4848.5|4845.7|2
1609451430000|2020-12-31 21:50:30|4848.4|4845.6|4849.2|4846.4|4849.2|4846.4|4848.2|4845.4|18
1609451470000|2020-12-31 21:51:10|4849.5|4846.7|4850.7|4847.9|4850.7|4847.9|4849.5|4846.7|11
1609451480000|2020-12-31 21:51:20|||||||||1
1609451490000|2020-12-31 21:51:30|4850.2|4847.4|4850|4847.2|4850.2|4847.4|4850|4847.2|1
1609451500000|2020-12-31 21:51:40|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|5
1609451510000|2020-12-31 21:51:50|4851.3|4848.5|4850.7|4847.9|4851.3|4848.5|4850.7|4847.9|13
1609451520000|2020-12-31 21:52:00|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|1
1609451580000|2020-12-31 21:53:00|||||||||2
1609451590000|2020-12-31 21:53:10|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|3
1609451610000|2020-12-31 21:53:30|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|4850.3|4847.5|0
1609451620000|2020-12-31 21:53:40|4849.7|4846.9|4850.3|4847.5|4850.3|4847.5|4849.7|4846.9|6
1609451630000|2020-12-31 21:53:50|4850|4847.2|4849.7|4846.9|4850|4847.2|4849.7|4846.9|11
1609451640000|2020-12-31 21:54:00|4848.7|4845.9|4849|4846.2|4849|4846.2|4848.7|4845.9|5
1609451660000|2020-12-31 21:54:20|4848.7|4845.9|4849.5|4846.7|4849.5|4846.7|4848.7|4845.9|1
1609451680000|2020-12-31 21:54:40|||||||||2
1609451690000|2020-12-31 21:54:50|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|1
1609451700000|2020-12-31 21:55:00|4849.5|4846.7|4849.5|4846.7|4849.8|4847|4848.7|4845.9|37
1609451710000|2020-12-31 21:55:10|4849.8|4847|4850.2|4847.4|4850.5|4847.7|4849.8|4847|20
1609451720000|2020-12-31 21:55:20|4849.9|4847.1|4850.2|4847.4|4850.2|4847.4|4849.9|4847.1|0
1609451730000|2020-12-31 21:55:30|4850.7|4847.9|4850.2|4847.4|4850.7|4847.9|4850.2|4847.4|0
1609451740000|2020-12-31 21:55:40|4849.9|4847.1|4850.2|4847.4|4850.2|4847.4|4849.9|4847.1|1
1609451760000|2020-12-31 21:56:00|||||||||2
1609451770000|2020-12-31 21:56:10|4850.5|4847.7|4850.2|4847.4|4850.5|4847.7|4850.2|4847.4|4
1609451790000|2020-12-31 21:56:30|4849.9|4847.1|4850.2|4847.4|4850.2|4847.4|4849.9|4847.1|1
1609451800000|2020-12-31 21:56:40|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|4850.5|4847.7|0
1609451810000|2020-12-31 21:56:50|||||||||1
1609451820000|2020-12-31 21:57:00|4850.3|4847.5|4849.7|4846.9|4850.3|4847.5|4849.7|4846.9|8
1609451830000|2020-12-31 21:57:10|4849.5|4846.7|4849.3|4846.5|4849.5|4846.7|4849.3|4846.5|1
1609451840000|2020-12-31 21:57:20|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|0
1609451850000|2020-12-31 21:57:30|||||||||1
1609451860000|2020-12-31 21:57:40|||||||||1
1609451870000|2020-12-31 21:57:50|4849.2|4846.4|4849.7|4846.9|4849.7|4846.9|4849.2|4846.4|2
1609451920000|2020-12-31 21:58:40|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|4849.5|4846.7|1
1609451940000|2020-12-31 21:59:00|||||||||1
1609451950000|2020-12-31 21:59:10|||||||||7
1609451960000|2020-12-31 21:59:20|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|4849.7|4846.9|14
1609451970000|2020-12-31 21:59:30|||||||||10
1609451980000|2020-12-31 21:59:40|||||||||3
1609451990000|2020-12-31 21:59:50|4849.4|4846.6|4848.5|4845.7|4849.4|4846.6|4848.5|4845.7|56
1614207600000|2021-02-24 23:00:00|6342.3|6339.5|6340.3|6337.5|6342.3|6339.5|6340.3|6337.5|36
1614207610000|2021-02-24 23:00:10|6340.4|6337.6|6339.9|6337.1|6341.9|6339.1|6338.4|6335.5|138
1614207620000|2021-02-24 23:00:20|6338.9|6336.1|6334.9|6332.1|6339.4|6336.6|6334.9|6332.1|61
1614207630000|2021-02-24 23:00:30|6335.3|6332.5|6334.9|6332.1|6335.3|6332.5|6334.4|6331.6|68
1614207640000|2021-02-24 23:00:40|6334.4|6331.6|6335.6|6331.6|6335.6|6332.6|6333|6330.2|132
1614207650000|2021-02-24 23:00:50|6335.5|6331.5|6335.6|6332.8|6336.6|6332.8|6335.4|6331.5|10
1614207660000|2021-02-24 23:01:00|6335.5|6332.7|6335.4|6332.6|6336|6333.2|6334|6331.2|34
1614207670000|2021-02-24 23:01:10|6335.5|6332.7|6337.4|6334.6|6337.4|6334.6|6335.5|6332.7|11
1614207680000|2021-02-24 23:01:20|6337.9|6335.1|6337.4|6334.6|6337.9|6335.1|6337.4|6334.6|11
1614207690000|2021-02-24 23:01:30|6336.9|6334.1|6334.4|6331.6|6336.9|6334.1|6334.4|6331.6|28
1614207700000|2021-02-24 23:01:40|6335.6|6332.8|6335.5|6332.7|6336|6333.2|6335.5|6332.7|19
1614207710000|2021-02-24 23:01:50|6335.9|6333.1|6335.5|6332.7|6336.5|6333.7|6335.5|6332.7|5
1614207720000|2021-02-24 23:02:00|6335.9|6333.1|6335|6332.2|6335.9|6333.1|6335|6332.2|4
1614207730000|2021-02-24 23:02:10|6334.9|6332.1|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|8
1614207740000|2021-02-24 23:02:20|6333.4|6330.6|6332.9|6330.1|6333.4|6330.6|6332.9|6330.1|10
1614207750000|2021-02-24 23:02:30|6333.3|6330.5|6333.4|6330.6|6333.9|6331.1|6333|6330.2|11
1614207760000|2021-02-24 23:02:40|6333.9|6331.1|6335.5|6331.5|6335.5|6331.5|6333.9|6331.1|6
1614207770000|2021-02-24 23:02:50|6334.1|6331.3|6335.6|6331.6|6335.6|6331.6|6333.9|6331.1|7
1614207780000|2021-02-24 23:03:00|6334.6|6331.8|6334.9|6332.1|6334.9|6332.1|6333.9|6331.1|5
1614207790000|2021-02-24 23:03:10|6334.8|6332|6333.9|6331.1|6334.8|6332|6333.9|6331.1|7
1614207800000|2021-02-24 23:03:20|6333.5|6330.7|6333.4|6330.6|6333.5|6330.7|6333.4|6330.6|13
1614207810000|2021-02-24 23:03:30|6333|6330.2|6332.9|6330.1|6333|6330.2|6332.9|6330.1|5
1614207820000|2021-02-24 23:03:40|||||||||2
1614207830000|2021-02-24 23:03:50|6332.5|6329.7|6332.9|6330.1|6332.9|6330.1|6332.5|6329.7|12
1614207840000|2021-02-24 23:04:00|||||||||1
1614207850000|2021-02-24 23:04:10|6332.4|6329.6|6331.9|6329.1|6332.4|6329.6|6331.9|6329.1|24
1614207870000|2021-02-24 23:04:30|6332.8|6330|6332.9|6330.1|6332.9|6330.1|6332.8|6330|7
1614207880000|2021-02-24 23:04:40|6332.4|6329.6|6333.9|6331.1|6334|6331.2|6332.4|6329.6|7
1614207890000|2021-02-24 23:04:50|6334.2|6331.4|6336.4|6333.6|6336.9|6334.1|6334.2|6331.4|29
1614207900000|2021-02-24 23:05:00|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6335.9|6333.1|13
1614207910000|2021-02-24 23:05:10|||||||||5
1614207920000|2021-02-24 23:05:20|6336.8|6334|6335.9|6333.1|6336.9|6334.1|6335.9|6333.1|16
1614207930000|2021-02-24 23:05:30|6336.7|6333.9|6335.4|6332.6|6336.9|6334.1|6334.9|6332.1|30
1614207940000|2021-02-24 23:05:40|||||||||3
1614207950000|2021-02-24 23:05:50|6335|6332.2|6335.4|6332.6|6335.4|6332.6|6335|6332.2|1
1614207960000|2021-02-24 23:06:00|6334.8|6330.8|6335.7|6332.9|6335.7|6332.9|6333.4|6330.6|31
1614207970000|2021-02-24 23:06:10|6335.9|6333.1|6336.4|6333.6|6336.4|6333.6|6335.9|6333.1|5
1614207980000|2021-02-24 23:06:20|||||||||2
1614207990000|2021-02-24 23:06:30|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|2
1614208000000|2021-02-24 23:06:40|6335.5|6332.7|6335.9|6333.1|6335.9|6333.1|6335.5|6332.7|5
1614208010000|2021-02-24 23:06:50|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|0
1614208020000|2021-02-24 23:07:00|6334.9|6332.1|6334.5|6331.7|6334.9|6332.1|6334.1|6331.3|11
1614208030000|2021-02-24 23:07:10|6334.4|6331.6|6333.9|6331.1|6334.4|6331.6|6333.9|6331.1|9
1614208040000|2021-02-24 23:07:20|6333.7|6330.9|6331.9|6329.1|6333.7|6330.9|6331.9|6329.1|27
1614208050000|2021-02-24 23:07:30|||||||||8
1614208060000|2021-02-24 23:07:40|||||||||7
1614208070000|2021-02-24 23:07:50|6331.5|6328.7|6332.9|6330.1|6332.9|6330.1|6331.5|6328.7|24
1614208080000|2021-02-24 23:08:00|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.4|6330.6|7
1614208090000|2021-02-24 23:08:10|||||||||5
1614208100000|2021-02-24 23:08:20|||||||||1
1614208110000|2021-02-24 23:08:30|6333.5|6330.7|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|6
1614208120000|2021-02-24 23:08:40|6333.5|6330.7|6332.9|6330.1|6333.9|6331.1|6332.9|6330.1|6
1614208130000|2021-02-24 23:08:50|||||||||1
1614208140000|2021-02-24 23:09:00|||||||||8
1614208150000|2021-02-24 23:09:10|6333.3|6330.5|6333.4|6330.6|6333.9|6331.1|6333|6330.2|11
1614208160000|2021-02-24 23:09:20|||||||||1
1614208170000|2021-02-24 23:09:30|6333.5|6330.7|6336.4|6333.6|6336.4|6333.6|6333.4|6330.6|31
1614208190000|2021-02-24 23:09:50|6336|6333.2|6336|6333.2|6336|6333.2|6335.9|6333.1|2
1614208200000|2021-02-24 23:10:00|6336.4|6333.6|6335.9|6333.1|6336.4|6333.6|6335.9|6333.1|2
1614208210000|2021-02-24 23:10:10|6336.7|6333.9|6338.9|6336.1|6339.4|6336.6|6336.7|6333.9|47
1614208220000|2021-02-24 23:10:20|6337.9|6335.1|6337.1|6334.3|6337.9|6335.1|6337.1|6334.3|6
1614208230000|2021-02-24 23:10:30|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.9|6334.1|6
1614208240000|2021-02-24 23:10:40|||||||||3
1614208270000|2021-02-24 23:11:10|||||||||6
1614208280000|2021-02-24 23:11:20|||||||||1
1614208290000|2021-02-24 23:11:30|||||||||10
1614208300000|2021-02-24 23:11:40|||||||||2
1614208320000|2021-02-24 23:12:00|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6
1614208330000|2021-02-24 23:12:10|||||||||1
1614208340000|2021-02-24 23:12:20|6338.3|6335.5|6337.9|6335.1|6338.4|6335.6|6337.9|6335.1|7
1614208350000|2021-02-24 23:12:30|6338|6335.2|6337.9|6335.1|6338.9|6336.1|6337.7|6334.9|10
1614208360000|2021-02-24 23:12:40|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|2
1614208370000|2021-02-24 23:12:50|6338.4|6335.6|6338.9|6336.1|6338.9|6336.1|6338.4|6335.6|2
1614208380000|2021-02-24 23:13:00|6339.7|6336.9|6339.9|6337.1|6339.9|6337.1|6339.7|6336.9|7
1614208390000|2021-02-24 23:13:10|6339.4|6336.6|6339.4|6336.6|6339.4|6336.6|6339.4|6336.6|5
1614208400000|2021-02-24 23:13:20|6339.9|6337.1|6340.3|6337.5|6340.3|6337.5|6339.9|6337.1|11
1614208410000|2021-02-24 23:13:30|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|2
1614208420000|2021-02-24 23:13:40|6340.7|6337.9|6340.3|6337.5|6340.8|6338|6340.3|6337.5|10
1614208430000|2021-02-24 23:13:50|6340.7|6337.9|6340.3|6337.5|6340.8|6338|6340.3|6337.5|5
1614208440000|2021-02-24 23:14:00|6340.7|6337.9|6340.3|6337.5|6340.7|6337.9|6340.3|6337.5|5
1614208450000|2021-02-24 23:14:10|6340.7|6337.9|6339.9|6337.1|6340.8|6338|6339.9|6337.1|2
1614208460000|2021-02-24 23:14:20|||||||||1
1614208470000|2021-02-24 23:14:30|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|1
1614208480000|2021-02-24 23:14:40|6339.9|6337.1|6340.3|6337.5|6340.3|6337.5|6339.9|6337.1|5
1614208490000|2021-02-24 23:14:50|6340.4|6337.6|6340.3|6337.5|6340.4|6337.6|6340.3|6337.5|3
1614208500000|2021-02-24 23:15:00|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.5|6336.7|5
1614208510000|2021-02-24 23:15:10|||||||||1
1614208530000|2021-02-24 23:15:30|||||||||3
1614208580000|2021-02-24 23:16:20|||||||||1
1614208620000|2021-02-24 23:17:00|6339.8|6337|6336.9|6334.1|6339.8|6337|6336.9|6334.1|7
1614208630000|2021-02-24 23:17:10|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|1
1614208640000|2021-02-24 23:17:20|6339|6336.2|6337.9|6335.1|6339|6336.2|6337.4|6334.6|10
1614208650000|2021-02-24 23:17:30|6337.8|6335|6337.4|6334.6|6337.8|6335|6337.4|6334.6|2
1614208660000|2021-02-24 23:17:40|6337.3|6334.5|6337.3|6334.5|6337.4|6334.6|6337.3|6334.5|0
1614208670000|2021-02-24 23:17:50|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|2
1614208680000|2021-02-24 23:18:00|6336.1|6333.3|6335.9|6333.1|6336.5|6333.7|6335.9|6333.1|14
1614208690000|2021-02-24 23:18:10|6336|6333.2|6336.5|6333.7|6336.5|6333.7|6336|6333.2|7
1614208700000|2021-02-24 23:18:20|6335.9|6333.1|6336.4|6333.6|6336.9|6334.1|6335.9|6333.1|1
1614208710000|2021-02-24 23:18:30|6336.5|6333.7|6337.3|6334.5|6337.3|6334.5|6336.5|6333.7|8
1614208720000|2021-02-24 23:18:40|6337.4|6334.6|6337.9|6335.1|6338|6335.2|6337.4|6334.6|5
1614208730000|2021-02-24 23:18:50|||||||||1
1614208740000|2021-02-24 23:19:00|6338|6335.2|6338.4|6335.6|6338.9|6336.1|6337.9|6335.1|5
1614208750000|2021-02-24 23:19:10|6338.8|6336|6338.9|6336.1|6338.9|6336.1|6338.8|6336|0
1614208760000|2021-02-24 23:19:20|6338.8|6336|6338.4|6335.6|6338.8|6336|6338.4|6335.6|1
1614208810000|2021-02-24 23:20:10|6338.8|6336|6338.9|6336.1|6338.9|6336.1|6338.8|6336|0
1614208820000|2021-02-24 23:20:20|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|10
1614208830000|2021-02-24 23:20:30|6339.7|6336.9|6339.3|6336.5|6339.8|6337|6338.9|6336.1|4
1614208840000|2021-02-24 23:20:40|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|0
1614208850000|2021-02-24 23:20:50|||||||||1
1614208860000|2021-02-24 23:21:00|||||||||3
1614208880000|2021-02-24 23:21:20|||||||||2
1614208900000|2021-02-24 23:21:40|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|4
1614208910000|2021-02-24 23:21:50|6337.8|6335|6337.9|6335.1|6337.9|6335.1|6336.9|6334.1|13
1614208920000|2021-02-24 23:22:00|6337.4|6334.6|6337.4|6334.6|6337.9|6335.1|6336.9|6334.1|2
1614208940000|2021-02-24 23:22:20|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.9|6334.1|1
1614208950000|2021-02-24 23:22:30|||||||||2
1614208960000|2021-02-24 23:22:40|||||||||1
1614208990000|2021-02-24 23:23:10|||||||||1
1614209010000|2021-02-24 23:23:30|||||||||2
1614209050000|2021-02-24 23:24:10|||||||||4
1614209060000|2021-02-24 23:24:20|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|1
1614209080000|2021-02-24 23:24:40|||||||||1
1614209100000|2021-02-24 23:25:00|6337.6|6334.8|6337.9|6335.1|6337.9|6335.1|6337.3|6334.5|14
1614209110000|2021-02-24 23:25:10|||||||||1
1614209120000|2021-02-24 23:25:20|6337.3|6334.5|6337.3|6334.5|6337.9|6335.1|6337|6334.2|8
1614209130000|2021-02-24 23:25:30|6337.4|6334.6|6337.3|6334.5|6337.4|6334.6|6336.9|6334.1|2
1614209140000|2021-02-24 23:25:40|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|1
1614209150000|2021-02-24 23:25:50|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|1
1614209160000|2021-02-24 23:26:00|6336.9|6334.1|6337.3|6334.5|6337.9|6335.1|6336.9|6334.1|4
1614209180000|2021-02-24 23:26:20|6337.7|6334.9|6337.3|6334.5|6337.7|6334.9|6337.3|6334.5|3
1614209190000|2021-02-24 23:26:30|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|7
1614209200000|2021-02-24 23:26:40|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.9|6334.1|2
1614209210000|2021-02-24 23:26:50|6337.3|6334.5|6337.8|6335|6337.8|6335|6336.9|6334.1|8
1614209220000|2021-02-24 23:27:00|6337.9|6335.1|6335.4|6332.6|6337.9|6335.1|6334.8|6330.8|60
1614209230000|2021-02-24 23:27:10|6335|6332.2|6335.3|6332.5|6335.3|6332.5|6334.9|6332.1|2
1614209240000|2021-02-24 23:27:20|6335|6332.2|6335.4|6332.6|6335.9|6333.1|6335|6332.2|1
1614209250000|2021-02-24 23:27:30|6335|6332.2|6335.9|6333.1|6335.9|6333.1|6335|6332.2|1
1614209260000|2021-02-24 23:27:40|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|5
1614209270000|2021-02-24 23:27:50|6336.3|6333.5|6335.9|6333.1|6336.3|6333.5|6335.9|6333.1|2
1614209290000|2021-02-24 23:28:10|||||||||4
1614209300000|2021-02-24 23:28:20|6336|6333.2|6336.4|6333.6|6336.4|6333.6|6336|6333.2|3
1614209310000|2021-02-24 23:28:30|6336.8|6334|6336.9|6334.1|6336.9|6334.1|6336.8|6334|2
1614209320000|2021-02-24 23:28:40|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|3
1614209330000|2021-02-24 23:28:50|6336.9|6334.1|6337.3|6334.5|6337.3|6334.5|6336.9|6334.1|2
1614209350000|2021-02-24 23:29:10|6337.7|6334.9|6338.9|6336.1|6339|6336.2|6337.7|6334.9|18
1614209360000|2021-02-24 23:29:20|||||||||6
1614209370000|2021-02-24 23:29:30|||||||||2
1614209380000|2021-02-24 23:29:40|||||||||1
1614209390000|2021-02-24 23:29:50|6339.3|6336.5|6338.9|6336.1|6339.3|6336.5|6338.9|6336.1|1
1614209400000|2021-02-24 23:30:00|6339.3|6336.5|6340.8|6338|6340.8|6338|6338.9|6336.1|27
1614209410000|2021-02-24 23:30:10|6341.2|6338.4|6341.9|6339.1|6341.9|6339.1|6340.9|6338.1|13
1614209420000|2021-02-24 23:30:20|||||||||6
1614209430000|2021-02-24 23:30:30|6341.8|6339|6340.9|6338.1|6341.8|6339|6340.9|6338.1|3
1614209460000|2021-02-24 23:31:00|6340.1|6337.3|6339.9|6337.1|6340.4|6337.6|6339.9|6337.1|5
1614209470000|2021-02-24 23:31:10|6340.1|6337.3|6341.9|6339.1|6341.9|6339.1|6340.1|6337.3|10
1614209480000|2021-02-24 23:31:20|6341.5|6338.7|6342.3|6339.5|6342.8|6340|6340.9|6338.1|28
1614209490000|2021-02-24 23:31:30|6342.7|6339.9|6347.3|6344.5|6350.7|6344.5|6342.7|6339.9|67
1614209500000|2021-02-24 23:31:40|6346.9|6344.1|6347.4|6344.6|6347.9|6345.1|6346.9|6344.1|10
1614209510000|2021-02-24 23:31:50|6347.9|6345.1|6348.3|6345.5|6348.3|6345.5|6347.9|6345.1|4
1614209520000|2021-02-24 23:32:00|6348.4|6345.6|6348.9|6346.1|6349.3|6346.5|6348.4|6345.6|9
1614209530000|2021-02-24 23:32:10|6348.8|6346|6348.9|6346.1|6348.9|6346.1|6348.8|6346|3
1614209540000|2021-02-24 23:32:20|6348.7|6345.9|6348.9|6346.1|6348.9|6346.1|6347.9|6345.1|12
1614209550000|2021-02-24 23:32:30|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|9
1614209560000|2021-02-24 23:32:40|6349.4|6346.6|6356.8|6354|6357.1|6354.3|6349.4|6346.6|216
1614209570000|2021-02-24 23:32:50|6357.2|6354.4|6354.9|6352.1|6357.2|6354.4|6354.9|6352.1|54
1614209580000|2021-02-24 23:33:00|6354.4|6351.6|6352.9|6350.1|6354.4|6351.6|6351.4|6348.6|52
1614209590000|2021-02-24 23:33:10|6351.9|6349.1|6353.9|6351.1|6353.9|6351.1|6351.9|6349.1|20
1614209600000|2021-02-24 23:33:20|6354.8|6352|6354.9|6352.1|6355.8|6353|6354.8|6352|23
1614209610000|2021-02-24 23:33:30|6355.3|6352.5|6356.5|6353.7|6356.9|6354.1|6355.3|6352.5|20
1614209620000|2021-02-24 23:33:40|6355.9|6353.1|6355.9|6353.1|6356.5|6353.7|6355.9|6353.1|4
1614209630000|2021-02-24 23:33:50|6355|6352.2|6353.8|6351|6355|6352.2|6352.9|6350.1|20
1614209640000|2021-02-24 23:34:00|6353.9|6351.1|6352.9|6350.1|6353.9|6351.1|6351.8|6349|34
1614209650000|2021-02-24 23:34:10|6352.1|6349.3|6351.9|6349.1|6352.1|6349.3|6351.9|6349.1|7
1614209660000|2021-02-24 23:34:20|6352.1|6349.3|6351.7|6348.9|6352.9|6350.1|6350.9|6348.1|21
1614209670000|2021-02-24 23:34:30|6351.8|6349|6350.9|6348.1|6351.8|6349|6350.9|6348.1|6
1614209680000|2021-02-24 23:34:40|6351.7|6348.9|6352.9|6350.1|6352.9|6350.1|6351.5|6348.7|14
1614209690000|2021-02-24 23:34:50|6352.4|6349.6|6351.9|6349.1|6352.8|6350|6351.9|6349.1|1
1614209700000|2021-02-24 23:35:00|6352.3|6349.5|6351.9|6349.1|6352.8|6350|6351.9|6349.1|3
1614209710000|2021-02-24 23:35:10|||||||||3
1614209720000|2021-02-24 23:35:20|6351.5|6348.7|6351.3|6348.5|6351.8|6349|6351.3|6348.5|6
1614209730000|2021-02-24 23:35:30|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|1
1614209740000|2021-02-24 23:35:40|6351.4|6348.6|6351.5|6348.7|6351.5|6348.7|6351.4|6348.6|1
1614209750000|2021-02-24 23:35:50|6351.4|6348.6|6350.9|6348.1|6351.5|6348.7|6350.9|6348.1|3
1614209760000|2021-02-24 23:36:00|6351.8|6349|6351.9|6349.1|6351.9|6349.1|6351.8|6349|8
1614209770000|2021-02-24 23:36:10|6351.8|6349|6350.9|6348.1|6351.8|6349|6350.9|6348.1|5
1614209780000|2021-02-24 23:36:20|||||||||4
1614209790000|2021-02-24 23:36:30|||||||||3
1614209800000|2021-02-24 23:36:40|||||||||1
1614209810000|2021-02-24 23:36:50|6351.3|6348.5|6350.9|6348.1|6351.5|6348.7|6350.9|6348.1|4
1614209820000|2021-02-24 23:37:00|||||||||1
1614209840000|2021-02-24 23:37:20|6351|6348.2|6351.9|6349.1|6351.9|6349.1|6350.9|6348.1|6
1614209850000|2021-02-24 23:37:30|6351.5|6348.7|6350.9|6348.1|6351.5|6348.7|6350.9|6348.1|1
1614209860000|2021-02-24 23:37:40|6351|6348.2|6351.3|6348.5|6351.8|6349|6351|6348.2|3
1614209870000|2021-02-24 23:37:50|6351.9|6349.1|6351.9|6349.1|6352|6349.2|6351.9|6349.1|4
1614209880000|2021-02-24 23:38:00|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|4
1614209900000|2021-02-24 23:38:20|6352.7|6349.9|6351.9|6349.1|6352.9|6350.1|6351.9|6349.1|7
1614209910000|2021-02-24 23:38:30|6352|6349.2|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|0
1614209920000|2021-02-24 23:38:40|6352.9|6350.1|6351.9|6349.1|6352.9|6350.1|6351.9|6349.1|1
1614209930000|2021-02-24 23:38:50|6352.3|6349.5|6352.4|6349.6|6352.4|6349.6|6352.3|6349.5|4
1614209940000|2021-02-24 23:39:00|6352|6349.2|6351.9|6349.1|6352|6349.2|6351.9|6349.1|3
1614209960000|2021-02-24 23:39:20|||||||||1
1614209970000|2021-02-24 23:39:30|||||||||1
1614209980000|2021-02-24 23:39:40|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|7
1614210000000|2021-02-24 23:40:00|6351|6348.2|6350.9|6348.1|6351|6348.2|6350.9|6348.1|0
1614210010000|2021-02-24 23:40:10|6351|6348.2|6348.9|6346.1|6351.9|6349.1|6348.9|6346.1|28
1614210020000|2021-02-24 23:40:20|||||||||3
1614210030000|2021-02-24 23:40:30|6348.5|6345.7|6349.9|6347.1|6349.9|6347.1|6348.5|6345.7|10
1614210040000|2021-02-24 23:40:40|6349.8|6347|6348.9|6346.1|6349.9|6347.1|6348.9|6346.1|3
1614210050000|2021-02-24 23:40:50|6349|6346.2|6349.9|6347.1|6349.9|6347.1|6349|6346.2|6
1614210060000|2021-02-24 23:41:00|6349.5|6346.7|6348.5|6345.7|6349.5|6346.7|6348.5|6345.7|9
1614210070000|2021-02-24 23:41:10|6348.9|6346.1|6348.9|6346.1|6348.9|6346.1|6348.9|6346.1|2
1614210080000|2021-02-24 23:41:20|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|10
1614210090000|2021-02-24 23:41:30|6350|6347.2|6349.9|6347.1|6350|6347.2|6349.9|6347.1|1
1614210120000|2021-02-24 23:42:00|6350|6347.2|6349.9|6347.1|6350|6347.2|6349.9|6347.1|3
1614210130000|2021-02-24 23:42:10|6350|6347.2|6350|6347.2|6350|6347.2|6350|6347.2|0
1614210140000|2021-02-24 23:42:20|||||||||1
1614210150000|2021-02-24 23:42:30|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|2
1614210160000|2021-02-24 23:42:40|6350|6347.2|6350|6347.2|6350|6347.2|6350|6347.2|12
1614210170000|2021-02-24 23:42:50|||||||||5
1614210180000|2021-02-24 23:43:00|||||||||1
1614210190000|2021-02-24 23:43:10|||||||||4
1614210200000|2021-02-24 23:43:20|||||||||3
1614210210000|2021-02-24 23:43:30|||||||||5
1614210220000|2021-02-24 23:43:40|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|2
1614210240000|2021-02-24 23:44:00|6349.5|6346.7|6349.5|6346.7|6349.9|6347.1|6349.4|6346.6|4
1614210250000|2021-02-24 23:44:10|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|0
1614210260000|2021-02-24 23:44:20|6350|6347.2|6349.9|6347.1|6350|6347.2|6349.9|6347.1|23
1614210270000|2021-02-24 23:44:30|6350|6347.2|6349.9|6347.1|6350|6347.2|6349.5|6346.7|4
1614210280000|2021-02-24 23:44:40|6350|6347.2|6349|6346.2|6350|6347.2|6349|6346.2|9
1614210290000|2021-02-24 23:44:50|6349.5|6346.7|6349.9|6347.1|6349.9|6347.1|6349.5|6346.7|1
1614210320000|2021-02-24 23:45:20|6349.5|6346.7|6349.9|6347.1|6350|6347.2|6349.5|6346.7|4
1614210330000|2021-02-24 23:45:30|6350|6347.2|6349.9|6347.1|6350|6347.2|6349.9|6347.1|0
1614210340000|2021-02-24 23:45:40|6350|6347.2|6350|6347.2|6350|6347.2|6350|6347.2|2
1614210350000|2021-02-24 23:45:50|||||||||5
1614210360000|2021-02-24 23:46:00|6351|6348.2|6351|6348.2|6351|6348.2|6350.1|6347.3|13
1614210370000|2021-02-24 23:46:10|6351.4|6348.6|6351.9|6349.1|6351.9|6349.1|6351.4|6348.6|7
1614210380000|2021-02-24 23:46:20|6352.4|6349.6|6354.4|6351.6|6355.3|6352.5|6352.4|6349.6|28
1614210390000|2021-02-24 23:46:30|6354.8|6352|6358.9|6356.1|6358.9|6356.1|6354.8|6352|78
1614210400000|2021-02-24 23:46:40|6362.4|6359.6|6361.8|6359|6362.9|6360.1|6357.9|6355.1|166
1614210410000|2021-02-24 23:46:50|6361.9|6359.1|6358.9|6356.1|6361.9|6359.1|6358.9|6356.1|30
1614210420000|2021-02-24 23:47:00|||||||||5
1614210430000|2021-02-24 23:47:10|6359.1|6356.3|6359.9|6357.1|6359.9|6357.1|6359.1|6356.3|9
1614210440000|2021-02-24 23:47:20|6359.8|6357|6359.9|6357.1|6359.9|6357.1|6359.8|6357|9
1614210450000|2021-02-24 23:47:30|6359.8|6357|6359.9|6357.1|6359.9|6357.1|6359.8|6357|2
1614210460000|2021-02-24 23:47:40|6359.4|6356.6|6358.9|6356.1|6359.8|6357|6358.9|6356.1|26
1614210470000|2021-02-24 23:47:50|6358.1|6355.3|6358.9|6356.1|6358.9|6356.1|6357.9|6355.1|26
1614210480000|2021-02-24 23:48:00|6359|6356.2|6359.9|6357.1|6359.9|6357.1|6359|6356.2|8
1614210490000|2021-02-24 23:48:10|6359.6|6356.8|6357.9|6355.1|6359.6|6356.8|6357.5|6354.7|29
1614210500000|2021-02-24 23:48:20|6357.7|6354.9|6352.9|6350.1|6357.7|6354.9|6352.4|6349.6|53
1614210510000|2021-02-24 23:48:30|6353.3|6350.5|6353.9|6351.1|6353.9|6351.1|6353.3|6350.5|10
1614210520000|2021-02-24 23:48:40|6354.4|6351.6|6354.4|6351.6|6354.8|6352|6354.4|6351.6|5
1614210530000|2021-02-24 23:48:50|6354.7|6351.9|6353.9|6351.1|6354.9|6352.1|6353|6350.2|11
1614210540000|2021-02-24 23:49:00|6353.5|6350.7|6351.9|6349.1|6353.5|6350.7|6351.9|6349.1|10
1614210550000|2021-02-24 23:49:10|6353|6350.2|6352.9|6350.1|6353.8|6351|6352.9|6350.1|7
1614210560000|2021-02-24 23:49:20|||||||||1
1614210570000|2021-02-24 23:49:30|6353|6350.2|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|16
1614210580000|2021-02-24 23:49:40|6354.1|6351.3|6355.9|6353.1|6355.9|6353.1|6354.1|6351.3|10
1614210590000|2021-02-24 23:49:50|6355|6352.2|6355.4|6352.6|6355.4|6352.6|6355|6352.2|3
1614210600000|2021-02-24 23:50:00|6355.3|6352.5|6353.5|6350.7|6355.9|6353.1|6353|6350.2|18
1614210610000|2021-02-24 23:50:10|6353.9|6351.1|6354.9|6352.1|6356|6353.2|6353.9|6351.1|11
1614210630000|2021-02-24 23:50:30|6354|6351.2|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|3
1614210640000|2021-02-24 23:50:40|6354.4|6351.6|6352.9|6350.1|6354.4|6351.6|6352.9|6350.1|14
1614210650000|2021-02-24 23:50:50|6352.1|6349.3|6351.9|6349.1|6352.1|6349.3|6351.9|6349.1|4
1614210670000|2021-02-24 23:51:10|||||||||4
1614210680000|2021-02-24 23:51:20|6352|6349.2|6351.9|6349.1|6352|6349.2|6351.9|6349.1|17
1614210690000|2021-02-24 23:51:30|||||||||11
1614210700000|2021-02-24 23:51:40|||||||||2
1614210710000|2021-02-24 23:51:50|6352.7|6349.9|6354.4|6351.6|6354.9|6352.1|6352.7|6349.9|16
1614210730000|2021-02-24 23:52:10|6354|6351.2|6353.9|6351.1|6354|6351.2|6353.9|6351.1|1
1614210770000|2021-02-24 23:52:50|6354.5|6351.7|6353.9|6351.1|6354.9|6352.1|6353.9|6351.1|2
1614210780000|2021-02-24 23:53:00|6354.3|6351.5|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|4
1614210790000|2021-02-24 23:53:10|6353.8|6351|6353.9|6351.1|6353.9|6351.1|6352.4|6349.6|32
1614210800000|2021-02-24 23:53:20|6354.9|6352.1|6355|6352.2|6355|6352.2|6354.5|6351.7|4
1614210810000|2021-02-24 23:53:30|6356|6353.2|6354.9|6352.1|6356|6353.2|6354.9|6352.1|8
1614210820000|2021-02-24 23:53:40|6355|6352.2|6355.5|6352.7|6355.5|6352.7|6354.9|6352.1|1
1614210830000|2021-02-24 23:53:50|6355.4|6352.6|6355.5|6352.7|6355.5|6352.7|6355.4|6352.6|1
1614210840000|2021-02-24 23:54:00|6355.9|6353.1|6355.4|6352.6|6355.9|6353.1|6355.4|6352.6|1
1614210850000|2021-02-24 23:54:10|6355.5|6352.7|6354.9|6352.1|6355.9|6353.1|6354.9|6352.1|4
1614210860000|2021-02-24 23:54:20|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|7
1614210870000|2021-02-24 23:54:30|6354.9|6352.1|6355.9|6353.1|6355.9|6353.1|6354.9|6352.1|7
1614210880000|2021-02-24 23:54:40|6355|6352.2|6354.9|6352.1|6355.5|6352.7|6354.9|6352.1|3
1614210890000|2021-02-24 23:54:50|6354.5|6351.7|6354.9|6352.1|6355|6352.2|6354.5|6351.7|3
1614210930000|2021-02-24 23:55:30|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|2
1614210950000|2021-02-24 23:55:50|6354.4|6351.6|6353.1|6350.3|6354.4|6351.6|6352.9|6350.1|44
1614210960000|2021-02-24 23:56:00|6353|6350.2|6352.4|6349.6|6353|6350.2|6351.9|6349.1|9
1614210970000|2021-02-24 23:56:10|6351.9|6349.1|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|0
1614210980000|2021-02-24 23:56:20|6352.3|6349.5|6352.4|6349.6|6352.4|6349.6|6352.3|6349.5|2
1614211000000|2021-02-24 23:56:40|6352.8|6350|6352.4|6349.6|6352.8|6350|6352.4|6349.6|1
1614211010000|2021-02-24 23:56:50|6352|6349.2|6351|6348.2|6352.4|6349.6|6350.9|6348.1|19
1614211020000|2021-02-24 23:57:00|6350.9|6348.1|6351.9|6349.1|6351.9|6349.1|6350.9|6348.1|7
1614211030000|2021-02-24 23:57:10|6351.1|6348.3|6351.9|6349.1|6351.9|6349.1|6351.1|6348.3|7
1614211040000|2021-02-24 23:57:20|6351.5|6348.7|6351|6348.2|6351.9|6349.1|6351|6348.2|8
1614211050000|2021-02-24 23:57:30|6350.9|6348.1|6350.9|6348.1|6351|6348.2|6350.9|6348.1|4
1614211060000|2021-02-24 23:57:40|6351|6348.2|6351|6348.2|6351|6348.2|6350.9|6348.1|5
1614211070000|2021-02-24 23:57:50|6350.9|6348.1|6350.9|6348.1|6351|6348.2|6350.9|6348.1|9
1614211080000|2021-02-24 23:58:00|6351.3|6348.5|6353|6350.2|6354|6351.2|6351.3|6348.5|16
1614211090000|2021-02-24 23:58:10|6352.9|6350.1|6352.9|6350.1|6353.5|6350.7|6352.9|6350.1|4
1614211100000|2021-02-24 23:58:20|6352.5|6349.7|6352.4|6349.6|6352.5|6349.7|6352.4|6349.6|3
1614211110000|2021-02-24 23:58:30|6352.8|6350|6352.5|6349.7|6353|6350.2|6352.5|6349.7|0
1614211120000|2021-02-24 23:58:40|6352|6349.2|6352.9|6350.1|6352.9|6350.1|6351.9|6349.1|0
1614211140000|2021-02-24 23:59:00|6352.8|6350|6352|6349.2|6352.8|6350|6351.9|6349.1|2
1614211150000|2021-02-24 23:59:10|6351.9|6349.1|6353.9|6351.1|6357|6351.6|6351.9|6347|82
1614211160000|2021-02-24 23:59:20|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|2
1614211170000|2021-02-24 23:59:30|6353.9|6351.1|6352.5|6349.7|6353.9|6351.1|6352.5|6349.7|2
1614211180000|2021-02-24 23:59:40|6352.9|6350.1|6351.9|6349.1|6352.9|6350.1|6351.9|6349.1|2
1614211190000|2021-02-24 23:59:50|6351.5|6348.7|6351.5|6348.7|6351.8|6349|6351|6348.2|7
1614211200000|2021-02-25 00:00:00|6351|6348.2|6351.5|6348.7|6351.5|6348.7|6349.9|6347.1|34
1614211210000|2021-02-25 00:00:10|6351|6348.2|6352.3|6349.5|6353.3|6350.5|6351|6348.2|27
1614211220000|2021-02-25 00:00:20|6352.8|6350|6352.4|6349.6|6352.9|6350.1|6351.9|6349.1|16
1614211230000|2021-02-25 00:00:30|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|1
1614211240000|2021-02-25 00:00:40|6352.3|6349.5|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|12
1614211260000|2021-02-25 00:01:00|||||||||1
1614211270000|2021-02-25 00:01:10|6352|6349.2|6351.9|6349.1|6352.9|6350.1|6351.9|6349.1|12
1614211280000|2021-02-25 00:01:20|6352.7|6349.9|6349.9|6347.1|6352.9|6350.1|6349.9|6347.1|23
1614211290000|2021-02-25 00:01:30|6350.3|6347.5|6349.9|6347.1|6350.9|6348.1|6349.5|6346.7|19
1614211300000|2021-02-25 00:01:40|6349.8|6347|6349.9|6347.1|6349.9|6347.1|6348.9|6346.1|28
1614211310000|2021-02-25 00:01:50|6349.5|6346.7|6349.5|6346.7|6349.9|6347.1|6348.5|6345.7|36
1614211320000|2021-02-25 00:02:00|6349.9|6347.1|6351.9|6349.1|6351.9|6349.1|6349.5|6346.7|11
1614211330000|2021-02-25 00:02:10|6351.8|6349|6350.9|6348.1|6351.8|6349|6350.9|6348.1|6
1614211340000|2021-02-25 00:02:20|6350.1|6347.3|6350.9|6348.1|6350.9|6348.1|6349.9|6347.1|11
1614211350000|2021-02-25 00:02:30|6351.4|6348.6|6351.9|6349.1|6351.9|6349.1|6351.4|6348.6|4
1614211360000|2021-02-25 00:02:40|6351.5|6348.7|6351.9|6349.1|6351.9|6349.1|6351.5|6348.7|4
1614211370000|2021-02-25 00:02:50|6351.8|6349|6351.4|6348.6|6351.8|6349|6351.4|6348.6|3
1614211380000|2021-02-25 00:03:00|6351.5|6348.7|6348.9|6346.1|6351.9|6349.1|6348.9|6346.1|16
1614211390000|2021-02-25 00:03:10|6348.1|6345.3|6348|6345.2|6348.9|6346.1|6348|6345.2|19
1614211400000|2021-02-25 00:03:20|6347.2|6344.4|6346|6343.2|6347.2|6344.4|6346|6343.2|18
1614211410000|2021-02-25 00:03:30|6345.9|6343.1|6346.9|6344.1|6346.9|6344.1|6345.9|6343.1|18
1614211420000|2021-02-25 00:03:40|6347.7|6344.9|6347.9|6345.1|6347.9|6345.1|6346.9|6344.1|10
1614211430000|2021-02-25 00:03:50|6348.3|6345.5|6347.9|6345.1|6348.4|6345.6|6347.9|6345.1|1
1614211440000|2021-02-25 00:04:00|6348.4|6345.6|6348.9|6346.1|6348.9|6346.1|6347.9|6345.1|4
1614211450000|2021-02-25 00:04:10|6348.5|6345.7|6348.9|6346.1|6348.9|6346.1|6348.5|6345.7|3
1614211470000|2021-02-25 00:04:30|6348.1|6345.3|6346.9|6344.1|6348.1|6345.3|6346.9|6344.1|19
1614211480000|2021-02-25 00:04:40|6346.7|6343.9|6345.9|6343.1|6346.7|6343.9|6345.9|6343.1|7
1614211490000|2021-02-25 00:04:50|6346|6343.2|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|2
1614211500000|2021-02-25 00:05:00|6346|6343.2|6346.9|6344.1|6347|6344.2|6346|6343.2|12
1614211510000|2021-02-25 00:05:10|6347.1|6344.3|6347.4|6344.6|6347.5|6344.7|6346.9|6344.1|3
1614211520000|2021-02-25 00:05:20|6346.9|6344.1|6346.9|6344.1|6347.5|6344.7|6346.9|6344.1|0
1614211530000|2021-02-25 00:05:30|6347|6344.2|6346.9|6344.1|6347.5|6344.7|6346.9|6344.1|1
1614211540000|2021-02-25 00:05:40|||||||||2
1614211550000|2021-02-25 00:05:50|||||||||1
1614211560000|2021-02-25 00:06:00|6346.5|6343.7|6346.9|6344.1|6346.9|6344.1|6345.9|6343.1|15
1614211570000|2021-02-25 00:06:10|6346.1|6343.3|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|20
1614211580000|2021-02-25 00:06:20|6346.4|6343.6|6346.8|6344|6346.9|6344.1|6345.8|6343|11
1614211590000|2021-02-25 00:06:30|6346|6343.2|6346.4|6343.6|6346.8|6344|6346|6343.2|2
1614211600000|2021-02-25 00:06:40|6346|6343.2|6345.9|6343.1|6346.8|6344|6345.9|6343.1|5
1614211610000|2021-02-25 00:06:50|6346|6343.2|6346.8|6344|6346.8|6344|6346|6343.2|1
1614211620000|2021-02-25 00:07:00|6346.7|6343.9|6347.9|6345.1|6347.9|6345.1|6345.9|6343.1|10
1614211630000|2021-02-25 00:07:10|6347.4|6344.6|6347.9|6345.1|6347.9|6345.1|6347|6344.2|13
1614211650000|2021-02-25 00:07:30|||||||||2
1614211660000|2021-02-25 00:07:40|6348|6345.2|6348|6345.2|6348|6345.2|6348|6345.2|0
1614211670000|2021-02-25 00:07:50|6347.2|6344.4|6347.9|6345.1|6347.9|6345.1|6347.2|6344.4|11
1614211680000|2021-02-25 00:08:00|6348.7|6345.9|6347.9|6345.1|6348.9|6346.1|6347.9|6345.1|15
1614211700000|2021-02-25 00:08:20|6348|6345.2|6348.9|6346.1|6348.9|6346.1|6348|6345.2|11
1614211710000|2021-02-25 00:08:30|6349|6346.2|6350.9|6348.1|6350.9|6348.1|6349|6346.2|20
1614211720000|2021-02-25 00:08:40|6351|6348.2|6351.9|6349.1|6352.5|6349.7|6350.9|6348.1|10
1614211730000|2021-02-25 00:08:50|6352.3|6349.5|6352.9|6350.1|6352.9|6350.1|6352.3|6349.5|26
1614211740000|2021-02-25 00:09:00|6353|6350.2|6353.9|6351.1|6354|6351.2|6353|6350.2|20
1614211760000|2021-02-25 00:09:20|||||||||5
1614211770000|2021-02-25 00:09:30|6354|6351.2|6353|6350.2|6354|6351.2|6353|6350.2|6
1614211780000|2021-02-25 00:09:40|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|6352|6349.2|15
1614211790000|2021-02-25 00:09:50|||||||||12
1614211800000|2021-02-25 00:10:00|||||||||4
1614211810000|2021-02-25 00:10:10|6353.1|6350.3|6353.9|6351.1|6353.9|6351.1|6353.1|6350.3|6
1614211820000|2021-02-25 00:10:20|6353.1|6350.3|6353.5|6350.7|6353.9|6351.1|6352.9|6350.1|20
1614211830000|2021-02-25 00:10:30|6353.4|6350.6|6353.9|6351.1|6354.9|6352.1|6352.9|6350.1|11
1614211840000|2021-02-25 00:10:40|6353.8|6351|6352.9|6350.1|6353.8|6351|6352.5|6349.7|19
1614211850000|2021-02-25 00:10:50|||||||||4
1614211860000|2021-02-25 00:11:00|||||||||3
1614211870000|2021-02-25 00:11:10|||||||||1
1614211880000|2021-02-25 00:11:20|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|4
1614211890000|2021-02-25 00:11:30|6351.9|6349.1|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|0
1614211900000|2021-02-25 00:11:40|6352.1|6349.3|6351.9|6349.1|6352.1|6349.3|6351.9|6349.1|1
1614211920000|2021-02-25 00:12:00|6351.1|6348.3|6349.9|6347.1|6351.1|6348.3|6349.9|6347.1|6
1614211930000|2021-02-25 00:12:10|6350.1|6347.3|6350.9|6348.1|6350.9|6348.1|6350.1|6347.3|11
1614211940000|2021-02-25 00:12:20|6351|6348.2|6350.9|6348.1|6351.4|6348.6|6350.9|6348.1|13
1614211950000|2021-02-25 00:12:30|6350|6347.2|6349.9|6347.1|6350.9|6348.1|6349.9|6347.1|24
1614211960000|2021-02-25 00:12:40|||||||||5
1614211980000|2021-02-25 00:13:00|6349.5|6346.7|6348.9|6346.1|6349.5|6346.7|6348.9|6346.1|7
1614211990000|2021-02-25 00:13:10|6348.5|6345.7|6347.9|6345.1|6348.5|6345.7|6347.5|6344.7|17
1614212000000|2021-02-25 00:13:20|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|6347|6344.2|16
1614212010000|2021-02-25 00:13:30|6347.9|6345.1|6347|6344.2|6347.9|6345.1|6347|6344.2|18
1614212020000|2021-02-25 00:13:40|6346.8|6344|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|13
1614212030000|2021-02-25 00:13:50|||||||||1
1614212040000|2021-02-25 00:14:00|6345.5|6342.7|6344.9|6342.1|6345.5|6342.7|6344.9|6342.1|15
1614212050000|2021-02-25 00:14:10|6345|6342.2|6343|6340.2|6345|6342.2|6343|6340.2|45
1614212060000|2021-02-25 00:14:20|6341.9|6339.1|6340.6|6337.8|6342.1|6339.3|6340.1|6337.3|80
1614212070000|2021-02-25 00:14:30|6340.7|6337.9|6340.1|6337.3|6340.7|6337.9|6339.3|6336.5|19
1614212080000|2021-02-25 00:14:40|6339.6|6336.8|6340.1|6337.3|6340.1|6337.3|6339.1|6336.3|15
1614212090000|2021-02-25 00:14:50|6340.2|6337.4|6340.1|6337.3|6340.2|6337.4|6340.1|6337.3|6
1614212100000|2021-02-25 00:15:00|6340|6337.2|6339.1|6336.3|6340.1|6337.3|6339|6336.2|6
1614212110000|2021-02-25 00:15:10|6339.5|6336.7|6340.1|6337.3|6340.1|6337.3|6339.5|6336.7|4
1614212120000|2021-02-25 00:15:20|6340|6337.2|6341|6338.2|6342.1|6339.3|6339.3|6336.5|34
1614212140000|2021-02-25 00:15:40|6341.1|6338.3|6342|6339.2|6342.1|6339.3|6341.1|6338.3|8
1614212150000|2021-02-25 00:15:50|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|1
1614212160000|2021-02-25 00:16:00|6341.5|6338.7|6341.1|6338.3|6341.5|6338.7|6341.1|6338.3|4
1614212170000|2021-02-25 00:16:10|6341.2|6338.4|6341.1|6338.3|6341.6|6338.8|6341.1|6338.3|4
1614212180000|2021-02-25 00:16:20|||||||||1
1614212190000|2021-02-25 00:16:30|6341|6338.2|6340.1|6337.3|6341|6338.2|6340.1|6337.3|19
1614212200000|2021-02-25 00:16:40|6340|6337.2|6340.1|6337.3|6340.1|6337.3|6339.1|6336.3|9
1614212210000|2021-02-25 00:16:50|6340|6337.2|6339.1|6336.3|6340.1|6337.3|6339.1|6336.3|9
1614212220000|2021-02-25 00:17:00|6339.5|6336.7|6341.1|6338.3|6341.1|6338.3|6339.5|6336.7|16
1614212230000|2021-02-25 00:17:10|||||||||4
1614212240000|2021-02-25 00:17:20|6340.7|6337.9|6341.1|6338.3|6341.1|6338.3|6340.6|6337.8|3
1614212250000|2021-02-25 00:17:30|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|4
1614212260000|2021-02-25 00:17:40|6341.1|6338.3|6341.2|6338.4|6341.2|6338.4|6341.1|6338.3|6
1614212270000|2021-02-25 00:17:50|6341.1|6338.3|6341.2|6338.4|6341.2|6338.4|6341.1|6338.3|1
1614212280000|2021-02-25 00:18:00|6341.1|6338.3|6341.2|6338.4|6342.1|6339.3|6341.1|6338.3|14
1614212290000|2021-02-25 00:18:10|6342.1|6339.3|6340.1|6337.3|6342.1|6339.3|6340.1|6337.3|10
1614212320000|2021-02-25 00:18:40|6340|6337.2|6338.1|6335.3|6340|6337.2|6338.1|6335.3|26
1614212330000|2021-02-25 00:18:50|6338|6335.2|6337|6334.2|6338.1|6335.3|6337|6334.2|14
1614212340000|2021-02-25 00:19:00|6336.2|6333.4|6337|6334.2|6337|6334.2|6336.1|6333.3|32
1614212350000|2021-02-25 00:19:10|6336.9|6334.1|6333.6|6330.8|6337|6334.2|6333.5|6330.7|67
1614212360000|2021-02-25 00:19:20|6333.2|6330.4|6336.1|6333.3|6336.1|6333.3|6333.2|6330.4|36
1614212370000|2021-02-25 00:19:30|6335.9|6333.1|6336.9|6334.1|6336.9|6334.1|6335.9|6333.1|13
1614212380000|2021-02-25 00:19:40|6336.4|6333.6|6336.1|6333.3|6337|6334.2|6336.1|6333.3|24
1614212390000|2021-02-25 00:19:50|6336.5|6333.7|6336.4|6333.6|6336.9|6334.1|6336.4|6333.6|9
1614212400000|2021-02-25 00:20:00|6335.9|6333.1|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|10
1614212410000|2021-02-25 00:20:10|6334.1|6331.3|6335.4|6332.6|6335.4|6332.6|6334.1|6331.3|9
1614212420000|2021-02-25 00:20:20|6335|6332.2|6335.9|6333.1|6335.9|6333.1|6334.9|6332.1|4
1614212430000|2021-02-25 00:20:30|6335.5|6332.7|6335.9|6333.1|6336.9|6334.1|6335.5|6332.7|28
1614212440000|2021-02-25 00:20:40|6336.1|6333.3|6336.9|6334.1|6336.9|6334.1|6336.1|6333.3|20
1614212460000|2021-02-25 00:21:00|6337.2|6334.4|6335.9|6333.1|6337.7|6334.9|6335.9|6333.1|23
1614212470000|2021-02-25 00:21:10|6335.1|6332.3|6334.9|6332.1|6335.1|6332.3|6334.9|6332.1|17
1614212480000|2021-02-25 00:21:20|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.9|6331.1|10
1614212490000|2021-02-25 00:21:30|6334.2|6331.4|6333.9|6331.1|6334.2|6331.4|6333.9|6331.1|3
1614212500000|2021-02-25 00:21:40|6334.2|6331.4|6334|6331.2|6334.9|6332.1|6334|6331.2|16
1614212510000|2021-02-25 00:21:50|6333.9|6331.1|6334.9|6332.1|6335.7|6332.9|6333.9|6331.1|21
1614212520000|2021-02-25 00:22:00|6335.2|6332.4|6336.9|6334.1|6336.9|6334.1|6334.9|6332.1|23
1614212530000|2021-02-25 00:22:10|6337.2|6334.4|6336.9|6334.1|6337.2|6334.4|6336.9|6334.1|5
1614212540000|2021-02-25 00:22:20|6337.2|6334.4|6336.9|6334.1|6337.2|6334.4|6336.9|6334.1|0
1614212550000|2021-02-25 00:22:30|6337.2|6334.4|6338.9|6336.1|6338.9|6336.1|6337.2|6334.4|19
1614212560000|2021-02-25 00:22:40|6338.5|6335.7|6338.7|6335.9|6338.9|6336.1|6337.9|6335.1|8
1614212570000|2021-02-25 00:22:50|6338.9|6336.1|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|6
1614212580000|2021-02-25 00:23:00|6338.6|6335.8|6338.9|6336.1|6338.9|6336.1|6338.5|6335.7|4
1614212590000|2021-02-25 00:23:10|6339.2|6336.4|6339.7|6336.9|6339.9|6337.1|6338.9|6336.1|4
1614212600000|2021-02-25 00:23:20|6339|6336.2|6339.4|6336.6|6339.7|6336.9|6339|6336.2|5
1614212610000|2021-02-25 00:23:30|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|1
1614212620000|2021-02-25 00:23:40|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|4
1614212630000|2021-02-25 00:23:50|6339.6|6336.8|6339.7|6336.9|6339.7|6336.9|6339.6|6336.8|4
1614212640000|2021-02-25 00:24:00|||||||||4
1614212650000|2021-02-25 00:24:10|6339.9|6337.1|6339.7|6336.9|6339.9|6337.1|6339.7|6336.9|0
1614212670000|2021-02-25 00:24:30|6339.6|6336.8|6338.9|6336.1|6339.7|6336.9|6338.9|6336.1|16
1614212690000|2021-02-25 00:24:50|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.7|6334.9|54
1614212710000|2021-02-25 00:25:10|6338.2|6335.4|6338.9|6336.1|6338.9|6336.1|6338.2|6335.4|5
1614212740000|2021-02-25 00:25:40|6339.2|6336.4|6339.9|6337.1|6339.9|6337.1|6339.2|6336.4|8
1614212750000|2021-02-25 00:25:50|6340.2|6337.4|6340.9|6338.1|6341.6|6338.8|6339.9|6337.1|19
1614212760000|2021-02-25 00:26:00|6341.2|6338.4|6341.9|6339.1|6341.9|6339.1|6341.2|6338.4|7
1614212770000|2021-02-25 00:26:10|||||||||2
1614212780000|2021-02-25 00:26:20|||||||||2
1614212800000|2021-02-25 00:26:40|||||||||1
1614212810000|2021-02-25 00:26:50|6342.5|6339.7|6342.9|6340.1|6342.9|6340.1|6342.4|6339.6|4
1614212820000|2021-02-25 00:27:00|6343.6|6340.8|6342.9|6340.1|6343.9|6341.1|6342.9|6340.1|19
1614212830000|2021-02-25 00:27:10|6343.5|6340.7|6342.9|6340.1|6343.9|6341.1|6342.9|6340.1|4
1614212840000|2021-02-25 00:27:20|6342.7|6339.9|6342.4|6339.6|6342.9|6340.1|6342|6339.2|5
1614212870000|2021-02-25 00:27:50|6342.5|6339.7|6342.9|6340.1|6343|6340.2|6342.5|6339.7|3
1614212880000|2021-02-25 00:28:00|||||||||6
1614212890000|2021-02-25 00:28:10|6343.9|6341.1|6343.4|6340.6|6343.9|6341.1|6342.9|6340.1|8
1614212900000|2021-02-25 00:28:20|6342.9|6340.1|6342.9|6340.1|6343.4|6340.6|6342.9|6340.1|1
1614212910000|2021-02-25 00:28:30|6342.7|6339.9|6341.9|6339.1|6342.9|6340.1|6341.9|6339.1|4
1614212920000|2021-02-25 00:28:40|6342.6|6339.8|6342.5|6339.7|6342.9|6340.1|6342.5|6339.7|5
1614212930000|2021-02-25 00:28:50|6342.4|6339.6|6341.9|6339.1|6342.5|6339.7|6341.9|6339.1|0
1614212940000|2021-02-25 00:29:00|6342.5|6339.7|6342.9|6340.1|6342.9|6340.1|6342|6339.2|2
1614212950000|2021-02-25 00:29:10|||||||||2
1614212960000|2021-02-25 00:29:20|6342.7|6339.9|6342.9|6340.1|6342.9|6340.1|6342.4|6339.6|0
1614212970000|2021-02-25 00:29:30|6342.7|6339.9|6342.4|6339.6|6342.9|6340.1|6341.9|6339.1|1
1614212980000|2021-02-25 00:29:40|6342|6339.2|6340.9|6338.1|6342|6339.2|6340.9|6338.1|28
1614212990000|2021-02-25 00:29:50|6340.5|6337.7|6339.9|6337.1|6340.9|6338.1|6339.9|6337.1|6
1614213000000|2021-02-25 00:30:00|6340.6|6337.8|6339.9|6337.1|6341.2|6338.4|6339.9|6337.1|9
1614213010000|2021-02-25 00:30:10|6340.2|6337.4|6339.9|6337.1|6340.5|6337.7|6339.9|6337.1|1
1614213020000|2021-02-25 00:30:20|6340|6337.2|6339.9|6337.1|6340|6337.2|6339.9|6337.1|0
1614213030000|2021-02-25 00:30:30|6339|6336.2|6338.9|6336.1|6339|6336.2|6338.9|6336.1|10
1614213040000|2021-02-25 00:30:40|6336.2|6333.4|6336.1|6333.3|6337.5|6334.7|6335.1|6332.3|78
1614213050000|2021-02-25 00:30:50|6335.7|6332.9|6336.1|6333.3|6336.1|6333.3|6335.6|6332.8|9
1614213060000|2021-02-25 00:31:00|||||||||3
1614213070000|2021-02-25 00:31:10|||||||||3
1614213080000|2021-02-25 00:31:20|||||||||5
1614213090000|2021-02-25 00:31:30|6336.5|6333.7|6336.1|6333.3|6337.1|6334.3|6336|6333.2|11
1614213100000|2021-02-25 00:31:40|6336.5|6333.7|6333.6|6330.8|6337.1|6334.3|6333.1|6330.3|43
1614213110000|2021-02-25 00:31:50|6334.1|6331.3|6335|6332.2|6335.1|6332.3|6334.1|6331.3|6
1614213120000|2021-02-25 00:32:00|6335.1|6332.3|6334.6|6331.8|6335.1|6332.3|6334.5|6331.7|5
1614213130000|2021-02-25 00:32:10|6334.5|6331.7|6336.1|6333.3|6336.1|6333.3|6334.1|6331.3|16
1614213140000|2021-02-25 00:32:20|6336.5|6333.7|6336.5|6333.7|6337.1|6334.3|6336.1|6333.3|12
1614213150000|2021-02-25 00:32:30|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|3
1614213160000|2021-02-25 00:32:40|6336|6333.2|6336.1|6333.3|6336.1|6333.3|6335.6|6332.8|2
1614213170000|2021-02-25 00:32:50|6336.5|6333.7|6337.1|6334.3|6337.1|6334.3|6336.5|6333.7|3
1614213180000|2021-02-25 00:33:00|6337|6334.2|6336.5|6333.7|6337.1|6334.3|6336.1|6333.3|7
1614213190000|2021-02-25 00:33:10|6337|6334.2|6336.5|6333.7|6337.1|6334.3|6336.5|6333.7|1
1614213200000|2021-02-25 00:33:20|6336.8|6334|6336.1|6333.3|6337.1|6334.3|6336.1|6333.3|2
1614213210000|2021-02-25 00:33:30|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|5
1614213220000|2021-02-25 00:33:40|6336.6|6333.8|6336.5|6333.7|6336.6|6333.8|6336.5|6333.7|0
1614213230000|2021-02-25 00:33:50|6336.1|6333.3|6335.1|6332.3|6337.1|6334.3|6335.1|6332.3|32
1614213240000|2021-02-25 00:34:00|6335.5|6332.7|6336.1|6333.3|6336.1|6333.3|6335.2|6332.4|1
1614213250000|2021-02-25 00:34:10|6336.8|6334|6337.1|6334.3|6337.1|6334.3|6336.8|6334|7
1614213260000|2021-02-25 00:34:20|6337|6334.2|6336.6|6333.8|6337.1|6334.3|6336.1|6333.3|2
1614213270000|2021-02-25 00:34:30|6336.5|6333.7|6336.5|6333.7|6337.1|6334.3|6336.3|6333.5|6
1614213280000|2021-02-25 00:34:40|6336.8|6334|6339|6336.2|6339|6336.2|6336.8|6334|12
1614213290000|2021-02-25 00:34:50|6338.8|6336|6338.5|6335.7|6338.8|6336|6338.5|6335.7|2
1614213300000|2021-02-25 00:35:00|6338.1|6335.3|6339|6336.2|6339|6336.2|6338.1|6335.3|4
1614213310000|2021-02-25 00:35:10|||||||||1
1614213320000|2021-02-25 00:35:20|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|9
1614213330000|2021-02-25 00:35:30|6340.6|6337.8|6340.5|6337.7|6341|6338.2|6340.1|6337.3|8
1614213340000|2021-02-25 00:35:40|6340.1|6337.3|6340.1|6337.3|6340.5|6337.7|6340.1|6337.3|4
1614213350000|2021-02-25 00:35:50|6340.5|6337.7|6340.1|6337.3|6340.5|6337.7|6340.1|6337.3|2
1614213360000|2021-02-25 00:36:00|6340.5|6337.7|6340.1|6337.3|6340.5|6337.7|6340.1|6337.3|1
1614213380000|2021-02-25 00:36:20|6339.3|6336.5|6339.1|6336.3|6339.3|6336.5|6339|6336.2|12
1614213390000|2021-02-25 00:36:30|||||||||1
1614213400000|2021-02-25 00:36:40|6339|6336.2|6339.1|6336.3|6339.1|6336.3|6339|6336.2|0
1614213410000|2021-02-25 00:36:50|6339|6336.2|6339|6336.2|6339.1|6336.3|6339|6336.2|1
1614213420000|2021-02-25 00:37:00|6338.8|6336|6339.1|6336.3|6339.1|6336.3|6338.5|6335.7|2
1614213430000|2021-02-25 00:37:10|6339|6336.2|6339.1|6336.3|6339.1|6336.3|6338.1|6335.3|4
1614213440000|2021-02-25 00:37:20|6338.5|6335.7|6338.1|6335.3|6338.5|6335.7|6338|6335.2|0
1614213450000|2021-02-25 00:37:30|6338|6335.2|6338|6335.2|6338.1|6335.3|6338|6335.2|5
1614213460000|2021-02-25 00:37:40|6338.1|6335.3|6338|6335.2|6338.1|6335.3|6337.6|6334.8|7
1614213480000|2021-02-25 00:38:00|||||||||2
1614213490000|2021-02-25 00:38:10|6337.6|6334.8|6338|6335.2|6338|6335.2|6337.2|6334.4|4
1614213500000|2021-02-25 00:38:20|6337.8|6335|6337.1|6334.3|6337.8|6335|6337.1|6334.3|1
1614213510000|2021-02-25 00:38:30|6337.7|6334.9|6337.6|6334.8|6338.1|6335.3|6337.6|6334.8|4
1614213520000|2021-02-25 00:38:40|6338|6335.2|6338.1|6335.3|6338.1|6335.3|6338|6335.2|0
1614213530000|2021-02-25 00:38:50|6338|6335.2|6337.5|6334.7|6338.1|6335.3|6337.1|6334.3|1
1614213540000|2021-02-25 00:39:00|6337.6|6334.8|6338|6335.2|6338.1|6335.3|6337.1|6334.3|7
1614213550000|2021-02-25 00:39:10|6337.1|6334.3|6337.1|6334.3|6337.6|6334.8|6337.1|6334.3|2
1614213560000|2021-02-25 00:39:20|6337.2|6334.4|6336.1|6333.3|6337.2|6334.4|6336.1|6333.3|51
1614213570000|2021-02-25 00:39:30|6335.5|6332.7|6335.8|6333|6335.8|6333|6335.5|6332.7|2
1614213580000|2021-02-25 00:39:40|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6335.1|6332.3|5
1614213590000|2021-02-25 00:39:50|6336|6333.2|6334.1|6331.3|6336|6333.2|6334.1|6331.3|21
1614213600000|2021-02-25 00:40:00|6334.5|6331.7|6336.1|6333.3|6336.1|6333.3|6334.1|6331.3|16
1614213610000|2021-02-25 00:40:10|6336.5|6333.7|6336.1|6333.3|6336.5|6333.7|6336.1|6333.3|5
1614213620000|2021-02-25 00:40:20|6336.5|6333.7|6336.1|6333.3|6336.5|6333.7|6336.1|6333.3|1
1614213630000|2021-02-25 00:40:30|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.1|6333.3|3
1614213640000|2021-02-25 00:40:40|6336.1|6333.3|6337|6334.2|6337|6334.2|6336.1|6333.3|3
1614213660000|2021-02-25 00:41:00|6337.5|6334.7|6337.1|6334.3|6337.5|6334.7|6337.1|6334.3|14
1614213670000|2021-02-25 00:41:10|6337.8|6335|6337|6334.2|6338|6335.2|6337|6334.2|3
1614213680000|2021-02-25 00:41:20|6337.1|6334.3|6335.6|6332.8|6337.1|6334.3|6335.1|6332.3|25
1614213690000|2021-02-25 00:41:30|6336.1|6333.3|6335.6|6332.8|6336.1|6333.3|6335.1|6332.3|19
1614213700000|2021-02-25 00:41:40|6336.1|6333.3|6335.6|6332.8|6336.1|6333.3|6335.1|6332.3|3
1614213710000|2021-02-25 00:41:50|6336|6333.2|6336.1|6333.3|6336.1|6333.3|6336|6333.2|0
1614213720000|2021-02-25 00:42:00|6336.8|6334|6337.1|6334.3|6337.1|6334.3|6336.5|6333.7|8
1614213730000|2021-02-25 00:42:10|||||||||1
1614213740000|2021-02-25 00:42:20|||||||||1
1614213750000|2021-02-25 00:42:30|6336.7|6333.9|6336.1|6333.3|6336.7|6333.9|6336.1|6333.3|1
1614213760000|2021-02-25 00:42:40|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|4
1614213770000|2021-02-25 00:42:50|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|1
1614213780000|2021-02-25 00:43:00|||||||||4
1614213810000|2021-02-25 00:43:30|6335.7|6332.9|6336.1|6333.3|6336.1|6333.3|6335.6|6332.8|0
1614213830000|2021-02-25 00:43:50|||||||||2
1614213840000|2021-02-25 00:44:00|||||||||1
1614213850000|2021-02-25 00:44:10|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|1
1614213860000|2021-02-25 00:44:20|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|1
1614213880000|2021-02-25 00:44:40|||||||||2
1614213890000|2021-02-25 00:44:50|6338.1|6335.3|6339|6336.2|6339|6336.2|6338.1|6335.3|20
1614213900000|2021-02-25 00:45:00|6338.8|6336|6339|6336.2|6339|6336.2|6338.1|6335.3|2
1614213910000|2021-02-25 00:45:10|6338.8|6336|6339.8|6337|6340|6337.2|6338.5|6335.7|34
1614213920000|2021-02-25 00:45:20|||||||||3
1614213930000|2021-02-25 00:45:30|6340.2|6337.4|6339.8|6337|6340.2|6337.4|6339.5|6336.7|13
1614213940000|2021-02-25 00:45:40|6339.3|6336.5|6339.8|6337|6339.8|6337|6339|6336.2|1
1614213950000|2021-02-25 00:45:50|6339.5|6336.7|6339.8|6337|6339.8|6337|6339.3|6336.5|7
1614213960000|2021-02-25 00:46:00|6339.5|6336.7|6340|6337.2|6340|6337.2|6339.5|6336.7|0
1614213970000|2021-02-25 00:46:10|6339.8|6337|6341.3|6338.5|6341.7|6338.9|6339.8|6337|13
1614213980000|2021-02-25 00:46:20|6341|6338.2|6342.8|6340|6343.8|6341|6340.8|6338|69
1614213990000|2021-02-25 00:46:30|||||||||4
1614214000000|2021-02-25 00:46:40|||||||||9
1614214010000|2021-02-25 00:46:50|6342.7|6339.9|6342.8|6340|6342.8|6340|6341.8|6339|5
1614214020000|2021-02-25 00:47:00|6342.9|6340.1|6343.8|6341|6343.8|6341|6342.8|6340|9
1614214030000|2021-02-25 00:47:10|||||||||1
1614214040000|2021-02-25 00:47:20|6343.1|6340.3|6342.8|6340|6343.1|6340.3|6342.8|6340|11
1614214050000|2021-02-25 00:47:30|||||||||5
1614214060000|2021-02-25 00:47:40|6342.4|6339.6|6342.8|6340|6342.8|6340|6341.9|6339.1|4
1614214070000|2021-02-25 00:47:50|6342.9|6340.1|6342.8|6340|6342.9|6340.1|6342.8|6340|13
1614214080000|2021-02-25 00:48:00|6342.4|6339.6|6341.8|6339|6342.4|6339.6|6341.8|6339|2
1614214090000|2021-02-25 00:48:10|6341.9|6339.1|6342.8|6340|6342.8|6340|6341.8|6339|2
1614214100000|2021-02-25 00:48:20|6342.4|6339.6|6342.4|6339.6|6342.8|6340|6342.4|6339.6|4
1614214110000|2021-02-25 00:48:30|6341.8|6339|6341.8|6339|6341.9|6339.1|6341.8|6339|4
1614214140000|2021-02-25 00:49:00|||||||||1
1614214150000|2021-02-25 00:49:10|6341.9|6339.1|6341.9|6339.1|6341.9|6339.1|6341.9|6339.1|2
1614214160000|2021-02-25 00:49:20|6341.8|6339|6341.8|6339|6341.8|6339|6341.8|6339|0
1614214180000|2021-02-25 00:49:40|6341.9|6339.1|6342.4|6339.6|6342.8|6340|6341.8|6339|2
1614214190000|2021-02-25 00:49:50|6342.8|6340|6342.8|6340|6342.8|6340|6342.8|6340|0
1614214200000|2021-02-25 00:50:00|6341.9|6339.1|6341.9|6339.1|6341.9|6339.1|6341.8|6339|3
1614214210000|2021-02-25 00:50:10|6341.8|6339|6341.9|6339.1|6341.9|6339.1|6341.8|6339|0
1614214220000|2021-02-25 00:50:20|6342.3|6339.5|6342.4|6339.6|6342.8|6340|6342.3|6339.5|4
1614214230000|2021-02-25 00:50:30|6342.2|6339.4|6341.9|6339.1|6342.2|6339.4|6341.8|6339|1
1614214240000|2021-02-25 00:50:40|6341.8|6339|6340.8|6338|6341.8|6339|6340.8|6338|27
1614214260000|2021-02-25 00:51:00|6341.2|6338.4|6341.3|6338.5|6341.3|6338.5|6341.2|6338.4|2
1614214270000|2021-02-25 00:51:10|6340.8|6338|6340.8|6338|6341.8|6339|6340.8|6338|11
1614214310000|2021-02-25 00:51:50|6340.1|6337.3|6339.8|6337|6340.1|6337.3|6339.8|6337|3
1614214320000|2021-02-25 00:52:00|6339.9|6337.1|6339.8|6337|6339.9|6337.1|6339.8|6337|1
1614214330000|2021-02-25 00:52:10|||||||||6
1614214340000|2021-02-25 00:52:20|||||||||1
1614214360000|2021-02-25 00:52:40|||||||||1
1614214390000|2021-02-25 00:53:10|6340.3|6337.5|6340.8|6338|6340.8|6338|6340.3|6337.5|6
1614214400000|2021-02-25 00:53:20|||||||||2
1614214410000|2021-02-25 00:53:30|6340.7|6337.9|6339.8|6337|6340.8|6338|6339.8|6337|7
1614214420000|2021-02-25 00:53:40|6339.7|6336.9|6338.8|6336|6339.7|6336.9|6338.8|6336|6
1614214430000|2021-02-25 00:53:50|6338.4|6335.6|6338.8|6336|6338.8|6336|6338.4|6335.6|13
1614214450000|2021-02-25 00:54:10|||||||||1
1614214460000|2021-02-25 00:54:20|||||||||6
1614214480000|2021-02-25 00:54:40|||||||||1
1614214490000|2021-02-25 00:54:50|||||||||5
1614214500000|2021-02-25 00:55:00|6338.4|6335.6|6338.8|6336|6338.8|6336|6338.4|6335.6|2
1614214510000|2021-02-25 00:55:10|||||||||7
1614214520000|2021-02-25 00:55:20|||||||||1
1614214530000|2021-02-25 00:55:30|6338.7|6335.9|6337.8|6335|6338.7|6335.9|6337.8|6335|5
1614214540000|2021-02-25 00:55:40|6338.2|6335.4|6339.8|6337|6339.8|6337|6338.2|6335.4|23
1614214550000|2021-02-25 00:55:50|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|1
1614214570000|2021-02-25 00:56:10|6338.4|6335.6|6338.8|6336|6338.8|6336|6338.4|6335.6|1
1614214580000|2021-02-25 00:56:20|6339.2|6336.4|6339.8|6337|6339.8|6337|6339.2|6336.4|3
1614214600000|2021-02-25 00:56:40|6340.4|6337.6|6340.8|6338|6340.8|6338|6340.4|6337.6|2
1614214610000|2021-02-25 00:56:50|6341.2|6338.4|6341.8|6339|6341.8|6339|6340.8|6338|5
1614214620000|2021-02-25 00:57:00|||||||||1
1614214630000|2021-02-25 00:57:10|6341.9|6339.1|6342.8|6340|6342.8|6340|6341.9|6339.1|5
1614214640000|2021-02-25 00:57:20|6342.9|6340.1|6343.4|6340.6|6343.8|6341|6342.9|6340.1|16
1614214650000|2021-02-25 00:57:30|6343.8|6341|6342.9|6340.1|6343.8|6341|6342.9|6340.1|2
1614214660000|2021-02-25 00:57:40|6342.8|6340|6341.8|6339|6342.8|6340|6341.8|6339|7
1614214670000|2021-02-25 00:57:50|6342.2|6339.4|6341.8|6339|6342.3|6339.5|6341.8|6339|1
1614214680000|2021-02-25 00:58:00|||||||||1
1614214700000|2021-02-25 00:58:20|6342.8|6340|6341.8|6339|6342.8|6340|6341.8|6339|16
1614214720000|2021-02-25 00:58:40|||||||||1
1614214730000|2021-02-25 00:58:50|6341.9|6339.1|6341.9|6339.1|6341.9|6339.1|6341.8|6339|3
1614214740000|2021-02-25 00:59:00|6341.8|6339|6341.8|6339|6341.8|6339|6341.7|6338.9|0
1614214750000|2021-02-25 00:59:10|6341.9|6339.1|6340.8|6338|6341.9|6339.1|6340.8|6338|4
1614214770000|2021-02-25 00:59:30|6340.9|6338.1|6340.8|6338|6340.9|6338.1|6340.8|6338|0
1614214780000|2021-02-25 00:59:40|6339.8|6337|6339.8|6337|6339.8|6337|6339.8|6337|4
1614214790000|2021-02-25 00:59:50|6339.9|6337.1|6339.8|6337|6339.9|6337.1|6339.8|6337|7
1614214800000|2021-02-25 01:00:00|6339.9|6337.1|6335.8|6333|6343.8|6341|6334.8|6332|141
1614214810000|2021-02-25 01:00:10|6334.9|6332.1|6339.3|6336.5|6339.7|6336.9|6333.7|6330.9|81
1614214820000|2021-02-25 01:00:20|6339.8|6337|6344.8|6342|6344.8|6342|6338.8|6336|78
1614214830000|2021-02-25 01:00:30|6344.9|6342.1|6345.8|6343|6347.4|6344.6|6343.8|6341|113
1614214840000|2021-02-25 01:00:40|6344.9|6342.1|6346.8|6344|6346.9|6344.1|6341.8|6339|133
1614214850000|2021-02-25 01:00:50|6346.4|6343.6|6344.8|6342|6346.4|6343.6|6340|6337.2|75
1614214860000|2021-02-25 01:01:00|6344.4|6341.6|6342.4|6339.6|6344.9|6342.1|6340.8|6338|47
1614214870000|2021-02-25 01:01:10|6342.8|6340|6340.8|6338|6343.3|6340.5|6338.9|6336.1|62
1614214880000|2021-02-25 01:01:20|6340.4|6337.6|6340|6337.2|6340.8|6338|6339.8|6337|26
1614214890000|2021-02-25 01:01:30|6339.9|6337.1|6337.8|6335|6340.3|6337.5|6335.8|6333|51
1614214900000|2021-02-25 01:01:40|6338.3|6335.5|6338.8|6336|6338.8|6336|6337.9|6335.1|51
1614214910000|2021-02-25 01:01:50|6340.3|6337.5|6339.9|6337.1|6340.8|6338|6339.9|6337.1|31
1614214920000|2021-02-25 01:02:00|6340.3|6337.5|6340.8|6338|6341.8|6339|6340|6337.2|14
1614214930000|2021-02-25 01:02:10|6340.4|6337.6|6340.8|6338|6340.8|6338|6340.4|6337.6|8
1614214940000|2021-02-25 01:02:20|6340.4|6337.6|6335.9|6333.1|6340.4|6337.6|6335.9|6333.1|22
1614214950000|2021-02-25 01:02:30|6335.8|6333|6337.8|6335|6338.8|6336|6335.3|6332.5|43
1614214960000|2021-02-25 01:02:40|6338.7|6335.9|6340.8|6338|6341.9|6339.1|6338.4|6335.6|18
1614214970000|2021-02-25 01:02:50|6340.4|6337.6|6338.8|6336|6340.8|6338|6337.9|6335.1|15
1614214980000|2021-02-25 01:03:00|6339.2|6336.4|6341.8|6339|6341.8|6339|6339.2|6336.4|11
1614214990000|2021-02-25 01:03:10|6341.9|6339.1|6342.4|6339.6|6343.6|6340.8|6341.9|6339.1|42
1614215000000|2021-02-25 01:03:20|6342.8|6340|6343.8|6341|6343.8|6341|6342.3|6339.5|13
1614215010000|2021-02-25 01:03:30|6342.9|6340.1|6345.8|6343|6346.9|6344.1|6342.8|6340|49
1614215020000|2021-02-25 01:03:40|6346.3|6343.5|6349.7|6346.9|6349.7|6346.9|6345.8|6343|48
1614215030000|2021-02-25 01:03:50|6349.3|6346.5|6351.8|6349|6353.3|6350.5|6348.8|6346|114
1614215040000|2021-02-25 01:04:00|6352.2|6349.4|6351.8|6349|6352.8|6350|6350.8|6348|24
1614215050000|2021-02-25 01:04:10|6350.9|6348.1|6348.8|6346|6352.3|6349.5|6347.9|6345.1|77
1614215060000|2021-02-25 01:04:20|6348.7|6345.9|6347.8|6345|6348.8|6346|6347.7|6344.9|22
1614215070000|2021-02-25 01:04:30|6347.7|6344.9|6345.3|6342.5|6347.7|6344.9|6343.8|6341|48
1614215080000|2021-02-25 01:04:40|6345.7|6342.9|6342.8|6340|6345.7|6342.9|6341.8|6339|27
1614215090000|2021-02-25 01:04:50|6343.7|6340.9|6345.8|6343|6346.8|6344|6343.7|6340.9|55
1614215100000|2021-02-25 01:05:00|6346.7|6343.9|6346.8|6344|6346.8|6344|6346.7|6343.9|12
1614215110000|2021-02-25 01:05:10|6345.8|6343|6342.8|6340|6346.2|6343.4|6342.3|6339.5|35
1614215120000|2021-02-25 01:05:20|6341.9|6339.1|6343.8|6341|6343.8|6341|6339.8|6337|71
1614215130000|2021-02-25 01:05:30|6344.2|6341.4|6345.8|6343|6346.8|6344|6344.2|6341.4|37
1614215140000|2021-02-25 01:05:40|6344.8|6342|6342.8|6340|6344.9|6342.1|6341.8|6339|37
1614215150000|2021-02-25 01:05:50|6343.6|6340.8|6342.8|6340|6344.2|6341.4|6341.8|6339|38
1614215160000|2021-02-25 01:06:00|6342.4|6339.6|6339.8|6337|6342.4|6339.6|6339.8|6337|17
1614215170000|2021-02-25 01:06:10|6340.2|6337.4|6336.8|6334|6340.2|6337.4|6336.8|6334|51
1614215180000|2021-02-25 01:06:20|6337.3|6334.5|6334.8|6332|6337.3|6334.5|6334.8|6332|67
1614215190000|2021-02-25 01:06:30|6334.7|6331.9|6335.8|6333|6336.7|6333.9|6333.8|6331|51
1614215200000|2021-02-25 01:06:40|6335|6332.2|6334.8|6332|6335.2|6332.4|6333.9|6331.1|42
1614215210000|2021-02-25 01:06:50|6333.8|6331|6335.8|6333|6335.8|6333|6333|6330.2|57
1614215220000|2021-02-25 01:07:00|6335.7|6332.9|6334.8|6332|6335.8|6333|6334.7|6331.9|34
1614215230000|2021-02-25 01:07:10|6333.8|6331|6335.8|6333|6336.8|6334|6333.8|6331|19
1614215240000|2021-02-25 01:07:20|6335|6332.2|6335.8|6333|6335.8|6333|6334.8|6332|7
1614215250000|2021-02-25 01:07:30|6335|6332.2|6334.8|6332|6335|6332.2|6333.8|6331|87
1614215260000|2021-02-25 01:07:40|6335.8|6333|6334.8|6332|6335.8|6333|6334.8|6332|17
1614215270000|2021-02-25 01:07:50|6333.8|6331|6331.8|6329|6333.8|6331|6331.8|6329|31
1614215280000|2021-02-25 01:08:00|6331.7|6328.9|6331.8|6329|6333.8|6331|6331.7|6328.9|46
1614215290000|2021-02-25 01:08:10|6330.8|6328|6331|6328.2|6331.8|6329|6329.8|6327|89
1614215300000|2021-02-25 01:08:20|6330.8|6328|6329.8|6327|6330.8|6328|6329.3|6326.5|23
1614215310000|2021-02-25 01:08:30|6330.2|6327.4|6328.8|6326|6330.8|6328|6328|6325.2|105
1614215320000|2021-02-25 01:08:40|6328|6325.2|6328.8|6326|6329.8|6327|6327.9|6325.1|25
1614215330000|2021-02-25 01:08:50|6328.9|6326.1|6326.8|6324|6329.8|6327|6326.8|6324|60
1614215340000|2021-02-25 01:09:00|6326.4|6323.6|6324.8|6322|6326.8|6324|6324.8|6322|36
1614215350000|2021-02-25 01:09:10|6324.7|6321.9|6323.8|6321|6324.7|6321.9|6323.7|6320.9|90
1614215360000|2021-02-25 01:09:20|6324.7|6321.9|6325.8|6323|6326.6|6323.8|6324.3|6321.5|29
1614215370000|2021-02-25 01:09:30|6325.7|6322.9|6321.8|6319|6325.7|6322.9|6321.8|6319|80
1614215380000|2021-02-25 01:09:40|6321.3|6318.5|6324.8|6322|6324.8|6322|6320.9|6318.1|30
1614215390000|2021-02-25 01:09:50|6324|6321.2|6323.8|6321|6324|6321.2|6323.8|6321|9
1614215400000|2021-02-25 01:10:00|6324.2|6321.4|6327.8|6325|6327.8|6325|6324.2|6321.4|35
1614215410000|2021-02-25 01:10:10|6327.3|6324.5|6328.8|6326|6328.8|6326|6325.8|6323|20
1614215420000|2021-02-25 01:10:20|6328|6325.2|6327.8|6325|6328.8|6326|6325.9|6323.1|26
1614215430000|2021-02-25 01:10:30|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6325.8|6323|8
1614215440000|2021-02-25 01:10:40|||||||||1
1614215450000|2021-02-25 01:10:50|6326.9|6324.1|6327.8|6325|6328.9|6326.1|6326.9|6324.1|14
1614215460000|2021-02-25 01:11:00|6327.4|6324.6|6327.8|6325|6327.8|6325|6327.4|6324.6|8
1614215470000|2021-02-25 01:11:10|6328.8|6326|6326.8|6324|6328.8|6326|6326.8|6324|18
1614215480000|2021-02-25 01:11:20|||||||||6
1614215490000|2021-02-25 01:11:30|6326.9|6324.1|6327.8|6325|6328.2|6325.4|6326.9|6324.1|8
1614215500000|2021-02-25 01:11:40|||||||||7
1614215510000|2021-02-25 01:11:50|6328.2|6325.4|6331.8|6329|6332.7|6329.9|6328.2|6325.4|49
1614215520000|2021-02-25 01:12:00|6332.2|6329.4|6330.8|6328|6332.8|6330|6330.8|6328|23
1614215530000|2021-02-25 01:12:10|6330|6327.2|6330.8|6328|6330.8|6328|6330|6327.2|13
1614215540000|2021-02-25 01:12:20|6331.2|6328.4|6330.8|6328|6331.8|6329|6330.8|6328|34
1614215550000|2021-02-25 01:12:30|6331.6|6328.8|6332.7|6329.9|6332.7|6329.9|6330.9|6328.1|9
1614215560000|2021-02-25 01:12:40|6332.8|6330|6332.8|6330|6332.8|6330|6332.8|6330|9
1614215570000|2021-02-25 01:12:50|||||||||1
1614215580000|2021-02-25 01:13:00|6332|6329.2|6333.8|6331|6333.8|6331|6331.8|6329|34
1614215590000|2021-02-25 01:13:10|6333|6330.2|6330.8|6328|6333.4|6330.6|6330.8|6328|22
1614215600000|2021-02-25 01:13:20|6331.8|6329|6332.8|6330|6333.8|6331|6331.8|6329|21
1614215610000|2021-02-25 01:13:30|6332.3|6329.5|6334.8|6332|6334.8|6332|6332.3|6329.5|22
1614215620000|2021-02-25 01:13:40|6334.3|6331.5|6331.8|6329|6334.8|6332|6331.8|6329|25
1614215630000|2021-02-25 01:13:50|6331.3|6328.5|6330.8|6328|6331.3|6328.5|6330.8|6328|12
1614215640000|2021-02-25 01:14:00|6330.7|6327.9|6330.8|6328|6330.8|6328|6327.9|6325.1|38
1614215650000|2021-02-25 01:14:10|6331.2|6328.4|6331.8|6329|6331.8|6329|6331.2|6328.4|8
1614215660000|2021-02-25 01:14:20|6332.7|6329.9|6332.4|6329.6|6332.8|6330|6331.8|6329|21
1614215670000|2021-02-25 01:14:30|6331.9|6329.1|6333.8|6331|6333.8|6331|6331.8|6329|17
1614215680000|2021-02-25 01:14:40|6333.4|6330.6|6332.8|6330|6333.4|6330.6|6330.8|6328|22
1614215700000|2021-02-25 01:15:00|6332|6329.2|6329.8|6327|6332|6329.2|6329.8|6327|28
1614215710000|2021-02-25 01:15:10|6330.2|6327.4|6334.8|6332|6334.8|6332|6329.8|6327|20
1614215720000|2021-02-25 01:15:20|6334.9|6332.1|6337.8|6335|6337.9|6335.1|6334.8|6332|92
1614215730000|2021-02-25 01:15:30|6336.8|6334|6336.8|6334|6337.7|6334.9|6336.8|6334|36
1614215740000|2021-02-25 01:15:40|6337.2|6334.4|6339.8|6337|6339.8|6337|6337.2|6334.4|36
1614215750000|2021-02-25 01:15:50|6339|6336.2|6340.8|6338|6340.8|6338|6338.8|6336|48
1614215760000|2021-02-25 01:16:00|6340.4|6337.6|6341.8|6339|6341.8|6339|6339.8|6337|25
1614215770000|2021-02-25 01:16:10|6342.2|6339.4|6343.8|6341|6345.1|6342.3|6341.8|6339|104
1614215780000|2021-02-25 01:16:20|6343.4|6340.6|6342.8|6340|6343.8|6341|6342.8|6340|1
1614215790000|2021-02-25 01:16:30|6343.8|6341|6343.4|6340.6|6343.8|6341|6343.4|6340.6|10
1614215800000|2021-02-25 01:16:40|6343|6340.2|6339.8|6337|6343.3|6340.5|6338.3|6335.5|46
1614215810000|2021-02-25 01:16:50|6340.2|6337.4|6339.8|6337|6340.3|6337.5|6338.9|6336.1|10
1614215820000|2021-02-25 01:17:00|6340.2|6337.4|6342.3|6339.5|6342.3|6339.5|6340.2|6337.4|22
1614215830000|2021-02-25 01:17:10|6342.7|6339.9|6343.3|6340.5|6344.7|6341.9|6342.7|6339.9|19
1614215840000|2021-02-25 01:17:20|6342.9|6340.1|6342.8|6340|6342.9|6340.1|6342.8|6340|3
1614215850000|2021-02-25 01:17:30|6342.4|6339.6|6342.3|6339.5|6342.8|6340|6342.3|6339.5|4
1614215860000|2021-02-25 01:17:40|6342.4|6339.6|6341.8|6339|6342.8|6340|6341.8|6339|19
1614215870000|2021-02-25 01:17:50|||||||||8
1614215880000|2021-02-25 01:18:00|6341.4|6338.6|6337.8|6335|6341.4|6338.6|6337.8|6335|21
1614215890000|2021-02-25 01:18:10|6338.2|6335.4|6338|6335.2|6340.8|6338|6338|6335.2|28
1614215900000|2021-02-25 01:18:20|6337.9|6335.1|6339.3|6336.5|6339.8|6337|6337.9|6335.1|13
1614215910000|2021-02-25 01:18:30|6339.7|6336.9|6338.3|6335.5|6339.7|6336.9|6337.8|6335|9
1614215920000|2021-02-25 01:18:40|6338.8|6336|6337.8|6335|6339.6|6336.8|6337.8|6335|17
1614215930000|2021-02-25 01:18:50|6338.2|6335.4|6337.8|6335|6338.7|6335.9|6337.7|6334.9|41
1614215940000|2021-02-25 01:19:00|6338.2|6335.4|6337.9|6335.1|6338.8|6336|6337.8|6335|34
1614215950000|2021-02-25 01:19:10|6337.8|6335|6338.8|6336|6338.8|6336|6337.8|6335|10
1614215960000|2021-02-25 01:19:20|6339.2|6336.4|6339.8|6337|6339.8|6337|6339.2|6336.4|3
1614215970000|2021-02-25 01:19:30|6339.7|6336.9|6336.9|6334.1|6339.7|6336.9|6336.8|6334|14
1614215980000|2021-02-25 01:19:40|6337.3|6334.5|6337.8|6335|6337.8|6335|6336.9|6334.1|7
1614215990000|2021-02-25 01:19:50|6338.7|6335.9|6338.8|6336|6338.8|6336|6338.7|6335.9|3
1614216000000|2021-02-25 01:20:00|6338.9|6336.1|6338.8|6336|6338.9|6336.1|6337.8|6335|12
1614216010000|2021-02-25 01:20:10|6338.4|6335.6|6336.8|6334|6338.4|6335.6|6336.8|6334|9
1614216020000|2021-02-25 01:20:20|6336.6|6332.6|6335.4|6332.6|6336.8|6334|6335.3|6332.5|17
1614216030000|2021-02-25 01:20:30|6335.8|6333|6335.2|6332.4|6335.8|6333|6334.8|6332|8
1614216040000|2021-02-25 01:20:40|6335.4|6332.6|6334.7|6331.9|6335.8|6333|6334.7|6331.9|6
1614216050000|2021-02-25 01:20:50|6334.8|6332|6336.8|6334|6336.8|6334|6334.8|6332|23
1614216060000|2021-02-25 01:21:00|6336|6333.2|6337.8|6335|6337.8|6335|6335.8|6333|13
1614216070000|2021-02-25 01:21:10|6338.3|6335.5|6336.8|6334|6338.7|6335.9|6336.8|6334|13
1614216080000|2021-02-25 01:21:20|6336.9|6334.1|6335.8|6333|6337.8|6335|6335.8|6333|12
1614216090000|2021-02-25 01:21:30|6336.2|6333.4|6336.8|6334|6337.7|6334.9|6335.3|6332.5|22
1614216100000|2021-02-25 01:21:40|6337.2|6334.4|6336.8|6334|6337.8|6335|6336.8|6334|5
1614216110000|2021-02-25 01:21:50|6337.7|6334.9|6336.8|6334|6337.8|6335|6336.8|6334|7
1614216120000|2021-02-25 01:22:00|||||||||1
1614216150000|2021-02-25 01:22:30|||||||||2
1614216160000|2021-02-25 01:22:40|6335.9|6333.1|6334.8|6332|6335.9|6333.1|6333.8|6331|50
1614216170000|2021-02-25 01:22:50|6335.3|6332.5|6334.8|6332|6335.8|6333|6334.8|6332|14
1614216180000|2021-02-25 01:23:00|6335.6|6332.8|6334.8|6332|6335.7|6332.9|6334.8|6332|5
1614216190000|2021-02-25 01:23:10|6335.2|6332.4|6335.3|6332.5|6335.8|6333|6334.8|6332|12
1614216200000|2021-02-25 01:23:20|6335.7|6332.9|6336.8|6334|6336.8|6334|6335.7|6332.9|4
1614216210000|2021-02-25 01:23:30|6336.9|6334.1|6336.8|6334|6337.8|6335|6336.8|6334|11
1614216220000|2021-02-25 01:23:40|6336.4|6333.6|6335.8|6333|6336.4|6333.6|6334.8|6332|13
1614216230000|2021-02-25 01:23:50|6335.4|6332.6|6335.8|6333|6335.9|6333.1|6335.4|6332.6|4
1614216240000|2021-02-25 01:24:00|||||||||5
1614216250000|2021-02-25 01:24:10|6335.6|6332.8|6333.8|6331|6335.6|6332.8|6332.8|6330|26
1614216260000|2021-02-25 01:24:20|6333.4|6330.6|6334.8|6332|6334.8|6332|6333.3|6330.5|26
1614216270000|2021-02-25 01:24:30|6335.2|6332.4|6334.8|6332|6335.8|6333|6334.8|6332|10
1614216280000|2021-02-25 01:24:40|6334.9|6332.1|6335.8|6333|6335.8|6333|6334.9|6332.1|3
1614216290000|2021-02-25 01:24:50|6334.8|6332|6336.2|6333.4|6337.8|6335|6334.8|6332|17
1614216300000|2021-02-25 01:25:00|6336.3|6333.5|6338.8|6336|6338.8|6336|6336.3|6333.5|13
1614216310000|2021-02-25 01:25:10|6338.4|6335.6|6337.8|6335|6338.4|6335.6|6337.8|6335|3
1614216320000|2021-02-25 01:25:20|6338.7|6335.9|6339.8|6337|6340.7|6337.9|6338.7|6335.9|16
1614216330000|2021-02-25 01:25:30|6339.4|6336.6|6337.8|6335|6339.4|6336.6|6337.7|6334.9|17
1614216340000|2021-02-25 01:25:40|6337.4|6334.6|6339.8|6337|6339.8|6337|6337.4|6334.6|19
1614216350000|2021-02-25 01:25:50|6340.3|6337.5|6338.8|6336|6340.8|6338|6338.8|6336|24
1614216360000|2021-02-25 01:26:00|||||||||3
1614216370000|2021-02-25 01:26:10|6339.6|6336.8|6341.8|6339|6342.8|6340|6339.6|6336.8|42
1614216380000|2021-02-25 01:26:20|6341|6338.2|6341.8|6339|6341.8|6339|6340.3|6337.5|9
1614216390000|2021-02-25 01:26:30|6341.4|6338.6|6340.8|6338|6341.9|6339.1|6340.8|6338|12
1614216400000|2021-02-25 01:26:40|6340.4|6337.6|6338.8|6336|6340.4|6337.6|6338.8|6336|9
1614216410000|2021-02-25 01:26:50|6339.2|6336.4|6338.8|6336|6340.7|6337.9|6338.8|6336|11
1614216420000|2021-02-25 01:27:00|6339.6|6336.8|6344.8|6342|6344.8|6342|6339.6|6336.8|48
1614216430000|2021-02-25 01:27:10|6344.9|6342.1|6344.7|6341.9|6345.2|6342.4|6343.8|6341|33
1614216440000|2021-02-25 01:27:20|6344.3|6341.5|6342.3|6339.5|6344.8|6342|6342.3|6339.5|12
1614216450000|2021-02-25 01:27:30|6342.7|6339.9|6344.8|6342|6344.8|6342|6341.8|6339|13
1614216460000|2021-02-25 01:27:40|6343.8|6341|6343.8|6341|6343.8|6341|6342.8|6340|14
1614216470000|2021-02-25 01:27:50|6344.7|6341.9|6344.8|6342|6344.8|6342|6343.8|6341|21
1614216480000|2021-02-25 01:28:00|6345.7|6342.9|6344.8|6342|6346.8|6344|6344.7|6341.9|102
1614216490000|2021-02-25 01:28:10|6345.2|6342.4|6347.8|6345|6347.8|6345|6345.2|6342.4|23
1614216500000|2021-02-25 01:28:20|6347.4|6344.6|6345.8|6343|6347.4|6344.6|6345.8|6343|4
1614216510000|2021-02-25 01:28:30|||||||||6
1614216520000|2021-02-25 01:28:40|6345.7|6342.9|6344.8|6342|6345.7|6342.9|6343.8|6341|29
1614216530000|2021-02-25 01:28:50|6346.3|6343.5|6345.8|6343|6346.7|6343.9|6345.8|6343|35
1614216540000|2021-02-25 01:29:00|6345|6342.2|6343.8|6341|6345|6342.2|6342.8|6340|16
1614216550000|2021-02-25 01:29:10|6344.2|6341.4|6344.8|6342|6344.8|6342|6344.2|6341.4|19
1614216560000|2021-02-25 01:29:20|6345.2|6342.4|6344.8|6342|6345.8|6343|6344.8|6342|9
1614216570000|2021-02-25 01:29:30|6343.8|6341|6342.8|6340|6343.8|6341|6342.8|6340|9
1614216580000|2021-02-25 01:29:40|6343.2|6340.4|6342.8|6340|6343.2|6340.4|6342.8|6340|1
1614216590000|2021-02-25 01:29:50|6343.2|6340.4|6343.7|6340.9|6343.7|6340.9|6342.8|6340|7
1614216600000|2021-02-25 01:30:00|6343.2|6340.4|6341.8|6339|6343.8|6341|6340.8|6338|28
1614216610000|2021-02-25 01:30:10|6342.7|6339.9|6341.8|6339|6342.8|6340|6341.8|6339|5
1614216620000|2021-02-25 01:30:20|6341.4|6338.6|6339.8|6337|6341.8|6339|6339.8|6337|66
1614216630000|2021-02-25 01:30:30|6340.2|6337.4|6337.8|6335|6340.2|6337.4|6337.7|6334.9|14
1614216640000|2021-02-25 01:30:40|6338.8|6336|6337.8|6335|6338.8|6336|6337.8|6335|24
1614216650000|2021-02-25 01:30:50|6337.7|6334.9|6336.8|6334|6337.8|6335|6336.8|6334|24
1614216660000|2021-02-25 01:31:00|6336.3|6333.5|6337.8|6335|6338.8|6336|6335.8|6333|9
1614216670000|2021-02-25 01:31:10|6337.7|6334.9|6336.8|6334|6337.7|6334.9|6336.8|6334|11
1614216680000|2021-02-25 01:31:20|6336|6333.2|6335.8|6333|6336|6333.2|6335.8|6333|6
1614216690000|2021-02-25 01:31:30|6335.9|6333.1|6336.8|6334|6337.2|6334.4|6335.9|6333.1|10
1614216700000|2021-02-25 01:31:40|||||||||1
1614216710000|2021-02-25 01:31:50|6336.9|6334.1|6336.8|6334|6336.9|6334.1|6336.8|6334|0
1614216720000|2021-02-25 01:32:00|6337.6|6334.8|6338.8|6336|6338.8|6336|6337.6|6334.8|11
1614216730000|2021-02-25 01:32:10|6339.8|6337|6340.8|6338|6340.8|6338|6339.8|6337|27
1614216740000|2021-02-25 01:32:20|6339.8|6337|6338.8|6336|6339.8|6337|6338.8|6336|34
1614216750000|2021-02-25 01:32:30|6336.7|6333.9|6335.8|6333|6336.7|6333.9|6333.9|6331.1|168
1614216760000|2021-02-25 01:32:40|6336.7|6333.9|6338.8|6336|6338.8|6336|6336.7|6333.9|16
1614216770000|2021-02-25 01:32:50|6337.9|6335.1|6338.2|6335.4|6338.2|6335.4|6337.8|6335|10
1614216780000|2021-02-25 01:33:00|6338.8|6336|6339.8|6337|6340.7|6337.9|6337.8|6335|29
1614216790000|2021-02-25 01:33:10|6340.2|6337.4|6340.8|6338|6340.8|6338|6339.9|6337.1|6
1614216800000|2021-02-25 01:33:20|6340.7|6337.9|6338.8|6336|6340.7|6337.9|6337.8|6335|17
1614216810000|2021-02-25 01:33:30|6337.8|6335|6336.8|6334|6337.8|6335|6336.8|6334|6
1614216820000|2021-02-25 01:33:40|6336.4|6333.6|6335.8|6333|6336.8|6334|6335.8|6333|7
1614216830000|2021-02-25 01:33:50|6336.6|6333.8|6336.8|6334|6336.8|6334|6336.2|6333.4|8
1614216840000|2021-02-25 01:34:00|6337.7|6334.9|6335.8|6333|6337.7|6334.9|6335.8|6333|11
1614216850000|2021-02-25 01:34:10|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|2
1614216860000|2021-02-25 01:34:20|6336.3|6333.5|6336.8|6334|6336.8|6334|6335.8|6333|8
1614216870000|2021-02-25 01:34:30|6336.9|6334.1|6335.8|6333|6336.9|6334.1|6335.8|6333|4
1614216880000|2021-02-25 01:34:40|6335.4|6332.6|6334.8|6332|6335.4|6332.6|6334.8|6332|3
1614216890000|2021-02-25 01:34:50|6335.2|6332.4|6334.8|6332|6335.8|6333|6334.8|6332|20
1614216900000|2021-02-25 01:35:00|6335.2|6332.4|6336.8|6334|6338.7|6335.9|6335|6332.2|22
1614216910000|2021-02-25 01:35:10|6335.9|6333.1|6335.8|6333|6335.9|6333.1|6335.8|6333|16
1614216920000|2021-02-25 01:35:20|6336.4|6333.6|6336.8|6334|6336.8|6334|6336.4|6333.6|0
1614216930000|2021-02-25 01:35:30|6335.9|6333.1|6334.8|6332|6335.9|6333.1|6334.8|6332|6
1614216940000|2021-02-25 01:35:40|6335.2|6332.4|6334.8|6332|6335.2|6332.4|6334.8|6332|1
1614216950000|2021-02-25 01:35:50|6335.2|6332.4|6334.8|6332|6335.2|6332.4|6334.8|6332|3
1614216960000|2021-02-25 01:36:00|6335.6|6332.8|6335.8|6333|6337.8|6335|6335.6|6332.8|24
1614216970000|2021-02-25 01:36:10|6336.4|6333.6|6336.8|6334|6336.8|6334|6336.4|6333.6|2
1614216980000|2021-02-25 01:36:20|6335.8|6333|6335.8|6333|6336.3|6333.5|6335.8|6333|8
1614216990000|2021-02-25 01:36:30|6335.6|6332.8|6334.8|6332|6335.6|6332.8|6334.8|6332|3
1614217000000|2021-02-25 01:36:40|6335.2|6332.4|6335.8|6333|6335.9|6333.1|6335.2|6332.4|1
1614217010000|2021-02-25 01:36:50|6335.4|6332.6|6335.8|6333|6335.8|6333|6334.8|6332|4
1614217020000|2021-02-25 01:37:00|6334.8|6332|6334.8|6332|6334.8|6332|6334.8|6332|5
1614217030000|2021-02-25 01:37:10|6334.9|6332.1|6336.8|6334|6336.8|6334|6334.8|6332|14
1614217040000|2021-02-25 01:37:20|6336.9|6334.1|6337.8|6335|6339.7|6336.9|6336.9|6334.1|86
1614217050000|2021-02-25 01:37:30|6337.4|6334.6|6336.8|6334|6337.4|6334.6|6336.8|6334|3
1614217060000|2021-02-25 01:37:40|6337.6|6334.8|6336.7|6333.9|6337.7|6334.9|6336.7|6333.9|15
1614217070000|2021-02-25 01:37:50|6336.8|6334|6336.8|6334|6337.2|6334.4|6336.8|6334|3
1614217080000|2021-02-25 01:38:00|6337.6|6334.8|6337.8|6335|6337.8|6335|6337.6|6334.8|2
1614217100000|2021-02-25 01:38:20|6337|6334.2|6334.9|6332.1|6337|6334.2|6333.8|6331|41
1614217110000|2021-02-25 01:38:30|6334.8|6332|6333.8|6331|6335.7|6332.9|6333.8|6331|13
1614217120000|2021-02-25 01:38:40|6334.6|6331.8|6332.8|6330|6335.8|6333|6332.7|6329.9|15
1614217130000|2021-02-25 01:38:50|6333.2|6330.4|6330.8|6328|6333.3|6330.5|6329.9|6327.1|36
1614217140000|2021-02-25 01:39:00|6330.7|6327.9|6329.8|6327|6330.7|6327.9|6329.3|6326.5|34
1614217150000|2021-02-25 01:39:10|6329.4|6326.6|6329.8|6327|6329.8|6327|6328.8|6326|33
1614217160000|2021-02-25 01:39:20|6330.7|6327.9|6329.8|6327|6330.8|6328|6328.9|6326.1|33
1614217170000|2021-02-25 01:39:30|6329|6326.2|6328.8|6326|6329.8|6327|6327.8|6325|28
1614217180000|2021-02-25 01:39:40|6328.3|6325.5|6328.8|6326|6328.8|6326|6328.3|6325.5|18
1614217190000|2021-02-25 01:39:50|6327.8|6325|6330.8|6328|6330.8|6328|6327.8|6325|18
1614217200000|2021-02-25 01:40:00|6331.6|6328.8|6331.8|6329|6333.3|6330.5|6330.8|6328|76
1614217210000|2021-02-25 01:40:10|6332.2|6329.4|6331.8|6329|6332.3|6329.5|6331.8|6329|4
1614217220000|2021-02-25 01:40:20|6330.2|6327.4|6329.8|6327|6330.8|6328|6329.7|6326.9|55
1614217230000|2021-02-25 01:40:30|6329.4|6326.6|6329.8|6327|6329.8|6327|6329.4|6326.6|31
1614217240000|2021-02-25 01:40:40|6330.2|6327.4|6329.8|6327|6330.3|6327.5|6329.8|6327|3
1614217250000|2021-02-25 01:40:50|6329.3|6326.5|6329.8|6327|6329.8|6327|6328.8|6326|10
1614217260000|2021-02-25 01:41:00|6329.4|6326.6|6328.8|6326|6329.4|6326.6|6328|6325.2|17
1614217270000|2021-02-25 01:41:10|6328.9|6326.1|6329.4|6326.6|6329.4|6326.6|6328.9|6326.1|8
1614217280000|2021-02-25 01:41:20|6329|6326.2|6327.4|6324.6|6329|6326.2|6327.4|6324.6|23
1614217290000|2021-02-25 01:41:30|6327.3|6324.5|6324.8|6322|6327.4|6324.6|6324.8|6322|82
1614217300000|2021-02-25 01:41:40|6324.9|6322.1|6325.8|6323|6325.9|6323.1|6324.9|6322.1|47
1614217310000|2021-02-25 01:41:50|6325.3|6322.5|6324.8|6322|6325.7|6322.9|6323.9|6321.1|71
1614217320000|2021-02-25 01:42:00|6325.2|6322.4|6325.8|6323|6325.8|6323|6325|6322.2|22
1614217330000|2021-02-25 01:42:10|6325.3|6322.5|6324.8|6322|6325.8|6323|6324.8|6322|15
1614217340000|2021-02-25 01:42:20|6325.2|6322.4|6325.8|6323|6325.8|6323|6325.2|6322.4|10
1614217350000|2021-02-25 01:42:30|6325.9|6323.1|6324.8|6322|6325.9|6323.1|6324|6321.2|26
1614217360000|2021-02-25 01:42:40|||||||||1
1614217370000|2021-02-25 01:42:50|6325.8|6323|6326.8|6324|6326.8|6324|6325.8|6323|14
1614217380000|2021-02-25 01:43:00|6326.4|6323.6|6327.8|6325|6327.8|6325|6325.7|6322.9|16
1614217390000|2021-02-25 01:43:10|6327.9|6325.1|6325.8|6323|6327.9|6325.1|6325.8|6323|25
1614217400000|2021-02-25 01:43:20|6326.8|6324|6326.8|6324|6327.8|6325|6326.8|6324|9
1614217410000|2021-02-25 01:43:30|6327|6324.2|6327.8|6325|6327.8|6325|6326.8|6324|5
1614217420000|2021-02-25 01:43:40|6328.6|6325.8|6327.8|6325|6328.8|6326|6327.8|6325|11
1614217430000|2021-02-25 01:43:50|6327.9|6325.1|6327.8|6325|6328.8|6326|6327.8|6325|8
1614217440000|2021-02-25 01:44:00|6327.9|6325.1|6329.8|6327|6330.3|6327.5|6326.8|6324|94
1614217450000|2021-02-25 01:44:10|6330.2|6327.4|6329.8|6327|6330.8|6328|6329.8|6327|5
1614217460000|2021-02-25 01:44:20|6328.7|6325.9|6328.8|6326|6328.8|6326|6326.8|6324|41
1614217470000|2021-02-25 01:44:30|||||||||5
1614217490000|2021-02-25 01:44:50|6328|6325.2|6328.8|6326|6328.8|6326|6327.8|6325|4
1614217500000|2021-02-25 01:45:00|6328.4|6325.6|6328.8|6326|6328.8|6326|6327.9|6325.1|13
1614217510000|2021-02-25 01:45:10|6328.9|6326.1|6329.8|6327|6329.8|6327|6328.9|6326.1|5
1614217520000|2021-02-25 01:45:20|||||||||4
1614217530000|2021-02-25 01:45:30|6329.4|6326.6|6329.4|6326.6|6329.8|6327|6329|6326.2|3
1614217540000|2021-02-25 01:45:40|6328.9|6326.1|6332.8|6330|6332.8|6330|6328.8|6326|29
1614217550000|2021-02-25 01:45:50|6333.4|6330.6|6332.3|6329.5|6333.8|6331|6329.8|6327|45
1614217560000|2021-02-25 01:46:00|6332.7|6329.9|6331.8|6329|6332.7|6329.9|6331.8|6329|22
1614217580000|2021-02-25 01:46:20|6332.8|6330|6332.8|6330|6332.8|6330|6331.7|6328.9|25
1614217590000|2021-02-25 01:46:30|6332.4|6329.6|6332.8|6330|6332.9|6330.1|6331.9|6329.1|9
1614217600000|2021-02-25 01:46:40|6333.7|6330.9|6333.8|6331|6333.8|6331|6332.9|6330.1|7
1614217610000|2021-02-25 01:46:50|6334.6|6331.8|6333.3|6330.5|6334.7|6331.9|6332.8|6330|30
1614217620000|2021-02-25 01:47:00|6332.9|6330.1|6331.8|6329|6333.8|6331|6330.8|6328|17
1614217630000|2021-02-25 01:47:10|6332.3|6329.5|6330.3|6327.5|6332.3|6329.5|6329.8|6327|18
1614217640000|2021-02-25 01:47:20|6330.7|6327.9|6332.8|6330|6332.8|6330|6330.7|6327.9|5
1614217650000|2021-02-25 01:47:30|6331.8|6329|6328.8|6326|6331.8|6329|6328.8|6326|18
1614217660000|2021-02-25 01:47:40|6328.4|6325.6|6328.8|6326|6329.8|6327|6328.2|6325.4|27
1614217670000|2021-02-25 01:47:50|6329.6|6326.8|6329.2|6326.4|6329.7|6326.9|6329.2|6326.4|3
1614217680000|2021-02-25 01:48:00|6329.4|6326.6|6329.8|6327|6329.8|6327|6329.4|6326.6|0
1614217690000|2021-02-25 01:48:10|6329.4|6326.6|6328.8|6326|6329.4|6326.6|6328.8|6326|4
1614217700000|2021-02-25 01:48:20|6328.7|6325.9|6327.8|6325|6328.7|6325.9|6327.8|6325|7
1614217710000|2021-02-25 01:48:30|6327.9|6325.1|6328.8|6326|6328.8|6326|6327.9|6325.1|4
1614217720000|2021-02-25 01:48:40|6329.8|6327|6327.8|6325|6329.8|6327|6327.8|6325|3
1614217730000|2021-02-25 01:48:50|6328.3|6325.5|6329.8|6327|6329.8|6327|6328.3|6325.5|4
1614217740000|2021-02-25 01:49:00|6329.7|6326.9|6329.8|6327|6329.8|6327|6327.8|6325|7
1614217750000|2021-02-25 01:49:10|||||||||3
1614217760000|2021-02-25 01:49:20|6329.2|6326.4|6328.8|6326|6329.2|6326.4|6328.8|6326|4
1614217780000|2021-02-25 01:49:40|6329.2|6326.4|6327.8|6325|6329.2|6326.4|6327.8|6325|6
1614217790000|2021-02-25 01:49:50|6328.6|6325.8|6330.8|6328|6330.8|6328|6328.6|6325.8|11
1614217800000|2021-02-25 01:50:00|6330.9|6328.1|6329.8|6327|6331.6|6328.8|6329.8|6327|9
1614217810000|2021-02-25 01:50:10|6329.4|6326.6|6328.8|6326|6329.4|6326.6|6328.8|6326|5
1614217830000|2021-02-25 01:50:30|6329.7|6326.9|6329.8|6327|6329.8|6327|6328.8|6326|8
1614217840000|2021-02-25 01:50:40|6329|6326.2|6327.8|6325|6329|6326.2|6327.8|6325|8
1614217850000|2021-02-25 01:50:50|6326.9|6324.1|6326.8|6324|6326.9|6324.1|6326.8|6324|7
1614217860000|2021-02-25 01:51:00|||||||||4
1614217870000|2021-02-25 01:51:10|6327.7|6324.9|6327.8|6325|6328.3|6325.5|6326.8|6324|16
1614217880000|2021-02-25 01:51:20|6327.9|6325.1|6328.8|6326|6328.8|6326|6327.9|6325.1|8
1614217890000|2021-02-25 01:51:30|6329.7|6326.9|6329.9|6327.1|6329.9|6327.1|6329.7|6326.9|15
1614217900000|2021-02-25 01:51:40|6329.8|6327|6328.8|6326|6330.8|6328|6327.9|6325.1|13
1614217910000|2021-02-25 01:51:50|6328.9|6326.1|6328.4|6325.6|6328.9|6326.1|6327.8|6325|17
1614217920000|2021-02-25 01:52:00|6328.8|6326|6326.8|6324|6328.8|6326|6326.8|6324|9
1614217930000|2021-02-25 01:52:10|6327.7|6324.9|6327.8|6325|6328.7|6325.9|6327.7|6324.9|15
1614217940000|2021-02-25 01:52:20|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|7
1614217950000|2021-02-25 01:52:30|6327.8|6325|6327.8|6325|6327.8|6325|6327.4|6324.6|9
1614217960000|2021-02-25 01:52:40|6327.4|6324.6|6327.8|6325|6327.8|6325|6326.9|6324.1|2
1614217970000|2021-02-25 01:52:50|6327.4|6324.6|6327.8|6325|6327.8|6325|6327.4|6324.6|0
1614217980000|2021-02-25 01:53:00|6327.4|6324.6|6326.8|6324|6327.4|6324.6|6326.8|6324|4
1614217990000|2021-02-25 01:53:10|6327.2|6324.4|6327.8|6325|6327.8|6325|6326.9|6324.1|7
1614218000000|2021-02-25 01:53:20|||||||||1
1614218010000|2021-02-25 01:53:30|6328.6|6325.8|6326.9|6324.1|6328.8|6326|6326.9|6324.1|8
1614218020000|2021-02-25 01:53:40|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1614218030000|2021-02-25 01:53:50|6326.4|6323.6|6325.8|6323|6326.8|6324|6325.8|6323|11
1614218040000|2021-02-25 01:54:00|6326.8|6324|6327.8|6325|6329.8|6327|6326.8|6324|43
1614218050000|2021-02-25 01:54:10|6328.3|6325.5|6329.8|6327|6329.8|6327|6328.3|6325.5|10
1614218060000|2021-02-25 01:54:20|6329|6326.2|6327.8|6325|6329|6326.2|6327.8|6325|6
1614218070000|2021-02-25 01:54:30|6327.9|6325.1|6326.8|6324|6327.9|6325.1|6326.8|6324|3
1614218080000|2021-02-25 01:54:40|6327.6|6324.8|6326.8|6324|6327.6|6324.8|6326.8|6324|11
1614218090000|2021-02-25 01:54:50|6326.4|6323.6|6325.8|6323|6326.4|6323.6|6325.8|6323|7
1614218100000|2021-02-25 01:55:00|6326.6|6323.8|6328.8|6326|6328.9|6326.1|6325.8|6323|34
1614218110000|2021-02-25 01:55:10|6328|6325.2|6327.8|6325|6328.8|6326|6327.8|6325|9
1614218120000|2021-02-25 01:55:20|6328.3|6325.5|6328.8|6326|6328.8|6326|6328.3|6325.5|3
1614218130000|2021-02-25 01:55:30|6328.9|6326.1|6330.8|6328|6330.8|6328|6328.9|6326.1|6
1614218140000|2021-02-25 01:55:40|6331|6328.2|6330.8|6328|6331.8|6329|6330.4|6327.6|13
1614218150000|2021-02-25 01:55:50|6330|6327.2|6329.8|6327|6330|6327.2|6329.8|6327|6
1614218160000|2021-02-25 01:56:00|6330.2|6327.4|6330.8|6328|6331.8|6329|6330.2|6327.4|12
1614218170000|2021-02-25 01:56:10|6331.2|6328.4|6332.8|6330|6332.8|6330|6331.2|6328.4|19
1614218180000|2021-02-25 01:56:20|6332.4|6329.6|6332.8|6330|6333.8|6331|6332.4|6329.6|24
1614218190000|2021-02-25 01:56:30|6333.2|6330.4|6331.8|6329|6333.2|6330.4|6331.8|6329|5
1614218200000|2021-02-25 01:56:40|6332.2|6329.4|6333.8|6331|6333.8|6331|6330.9|6328.1|12
1614218210000|2021-02-25 01:56:50|6333.9|6331.1|6333.4|6330.6|6333.9|6331.1|6332.8|6330|5
1614218220000|2021-02-25 01:57:00|6332.9|6330.1|6333.8|6331|6333.8|6331|6332.8|6330|8
1614218230000|2021-02-25 01:57:10|6333.4|6330.6|6333.9|6331.1|6333.9|6331.1|6333.3|6330.5|9
1614218240000|2021-02-25 01:57:20|6334.3|6331.5|6333.8|6331|6334.8|6332|6333.8|6331|19
1614218250000|2021-02-25 01:57:30|6334.8|6332|6334.8|6332|6334.9|6332.1|6334.8|6332|5
1614218260000|2021-02-25 01:57:40|6334.9|6332.1|6335.8|6333|6336.8|6334|6334.9|6332.1|39
1614218270000|2021-02-25 01:57:50|6335.9|6333.1|6335.8|6333|6336.9|6334.1|6335.8|6333|17
1614218280000|2021-02-25 01:58:00|6335.9|6333.1|6334.8|6332|6336.8|6334|6333.9|6331.1|37
1614218290000|2021-02-25 01:58:10|6333.9|6331.1|6334.8|6332|6334.8|6332|6333.8|6331|7
1614218300000|2021-02-25 01:58:20|6334.9|6332.1|6333.8|6331|6335.4|6332.6|6333.8|6331|5
1614218310000|2021-02-25 01:58:30|6334.3|6331.5|6337.8|6335|6337.8|6335|6334.3|6331.5|48
1614218320000|2021-02-25 01:58:40|6337.7|6334.9|6336.8|6334|6337.8|6335|6336.8|6334|19
1614218330000|2021-02-25 01:58:50|6337.6|6334.8|6336.8|6334|6337.7|6334.9|6336.8|6334|16
1614218340000|2021-02-25 01:59:00|6335.9|6333.1|6335.8|6333|6336.7|6333.9|6334.8|6332|27
1614218350000|2021-02-25 01:59:10|6336.2|6333.4|6336.8|6334|6336.8|6334|6335.9|6333.1|5
1614218360000|2021-02-25 01:59:20|6336.4|6333.6|6336.8|6334|6336.9|6334.1|6335.9|6333.1|5
1614218370000|2021-02-25 01:59:30|6336.4|6333.6|6336.8|6334|6336.9|6334.1|6336.4|6333.6|7
1614218380000|2021-02-25 01:59:40|6336.4|6333.6|6336.4|6333.6|6336.8|6334|6336.4|6333.6|2
1614218390000|2021-02-25 01:59:50|6336.8|6334|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|1
1614218400000|2021-02-25 02:00:00|6337.6|6334.8|6337.8|6335|6338.7|6335.9|6336.9|6334.1|32
1614218410000|2021-02-25 02:00:10|6337.7|6334.9|6337.2|6334.4|6337.7|6334.9|6336.8|6334|13
1614218420000|2021-02-25 02:00:20|6337.6|6334.8|6337.8|6335|6337.8|6335|6336.9|6334.1|5
1614218430000|2021-02-25 02:00:30|6337.7|6334.9|6336.8|6334|6337.7|6334.9|6335.9|6333.1|71
1614218440000|2021-02-25 02:00:40|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|4
1614218450000|2021-02-25 02:00:50|6335.8|6333|6334.8|6332|6335.8|6333|6334.8|6332|13
1614218460000|2021-02-25 02:01:00|6334.9|6332.1|6335.4|6332.6|6335.8|6333|6334.8|6332|13
1614218470000|2021-02-25 02:01:10|6335|6332.2|6335.8|6333|6336.9|6334.1|6335|6332.2|10
1614218480000|2021-02-25 02:01:20|6335.9|6333.1|6336.8|6334|6336.8|6334|6335.9|6333.1|6
1614218490000|2021-02-25 02:01:30|6337.6|6334.8|6337.8|6335|6338.8|6336|6337.6|6334.8|13
1614218500000|2021-02-25 02:01:40|6337.9|6335.1|6337.8|6335|6337.9|6335.1|6337.4|6334.6|9
1614218510000|2021-02-25 02:01:50|6338.8|6336|6339.8|6337|6339.9|6337.1|6338.8|6336|143
1614218520000|2021-02-25 02:02:00|6340.7|6337.9|6342.8|6340|6342.8|6340|6340.3|6337.5|71
1614218530000|2021-02-25 02:02:10|6343.3|6340.5|6342.9|6340.1|6343.8|6341|6341.8|6339|49
1614218540000|2021-02-25 02:02:20|6342.8|6340|6343.3|6340.5|6343.8|6341|6342.8|6340|24
1614218550000|2021-02-25 02:02:30|6342.9|6340.1|6341.8|6339|6343.3|6340.5|6341.7|6338.9|17
1614218560000|2021-02-25 02:02:40|6340.9|6338.1|6340.8|6338|6341.8|6339|6340.8|6338|22
1614218570000|2021-02-25 02:02:50|6340.4|6337.6|6340.4|6337.6|6340.8|6338|6339.8|6337|13
1614218580000|2021-02-25 02:03:00|6340.8|6338|6341.8|6339|6341.8|6339|6340.8|6338|6
1614218590000|2021-02-25 02:03:10|6341.9|6339.1|6340.8|6338|6342.3|6339.5|6340.8|6338|9
1614218600000|2021-02-25 02:03:20|6341.6|6338.8|6341.8|6339|6341.8|6339|6341.6|6338.8|11
1614218610000|2021-02-25 02:03:30|6341.4|6338.6|6340.8|6338|6341.4|6338.6|6340.8|6338|7
1614218620000|2021-02-25 02:03:40|6340.4|6337.6|6339.8|6337|6340.9|6338.1|6339.8|6337|4
1614218630000|2021-02-25 02:03:50|6339.9|6337.1|6340.8|6338|6340.8|6338|6339.9|6337.1|4
1614218640000|2021-02-25 02:04:00|6341.2|6338.4|6341.8|6339|6341.9|6339.1|6340.9|6338.1|12
1614218650000|2021-02-25 02:04:10|6342.3|6339.5|6342.8|6340|6343.8|6341|6342.3|6339.5|17
1614218660000|2021-02-25 02:04:20|6342.9|6340.1|6342.8|6340|6343.7|6340.9|6342.8|6340|11
1614218670000|2021-02-25 02:04:30|6342.7|6339.9|6342.8|6340|6342.8|6340|6341.9|6339.1|12
1614218680000|2021-02-25 02:04:40|6342.7|6339.9|6341.8|6339|6342.7|6339.9|6341.8|6339|9
1614218690000|2021-02-25 02:04:50|6341.4|6338.6|6341.4|6338.6|6341.8|6339|6340.9|6338.1|20
1614218700000|2021-02-25 02:05:00|6340.9|6338.1|6339.8|6337|6341.8|6339|6338.9|6336.1|28
1614218710000|2021-02-25 02:05:10|6339.7|6336.9|6338.8|6336|6339.8|6337|6338.8|6336|4
1614218720000|2021-02-25 02:05:20|6338.7|6335.9|6335.8|6333|6338.7|6335.9|6335.8|6333|90
1614218730000|2021-02-25 02:05:30|6333.9|6331.1|6334.8|6332|6335.8|6333|6333.9|6331.1|75
1614218740000|2021-02-25 02:05:40|6334.9|6332.1|6335.9|6333.1|6335.9|6333.1|6333.8|6331|14
1614218750000|2021-02-25 02:05:50|6335.8|6333|6335.8|6333|6335.9|6333.1|6335.8|6333|1
1614218760000|2021-02-25 02:06:00|6336.2|6333.4|6335.8|6333|6336.4|6333.6|6335.8|6333|9
1614218780000|2021-02-25 02:06:20|6335.4|6332.6|6334.9|6332.1|6335.8|6333|6333.9|6331.1|26
1614218790000|2021-02-25 02:06:30|6334.8|6332|6334.9|6332.1|6335.8|6333|6334.8|6332|17
1614218800000|2021-02-25 02:06:40|6335.7|6332.9|6335.8|6333|6336.3|6333.5|6334.9|6332.1|15
1614218810000|2021-02-25 02:06:50|6336.2|6333.4|6336.8|6334|6336.9|6334.1|6336.2|6333.4|11
1614218820000|2021-02-25 02:07:00|6337.2|6334.4|6338.8|6336|6338.9|6336.1|6337.2|6334.4|18
1614218830000|2021-02-25 02:07:10|6339.6|6336.8|6339.8|6337|6339.8|6337|6339.6|6336.8|8
1614218850000|2021-02-25 02:07:30|6339.4|6336.6|6338.8|6336|6339.4|6336.6|6338.7|6335.9|5
1614218860000|2021-02-25 02:07:40|6338.9|6336.1|6339.8|6337|6339.8|6337|6338.9|6336.1|8
1614218870000|2021-02-25 02:07:50|6339.4|6336.6|6337.8|6335|6339.4|6336.6|6337.8|6335|4
1614218880000|2021-02-25 02:08:00|6337.9|6335.1|6337.8|6335|6338.7|6335.9|6336.9|6334.1|25
1614218890000|2021-02-25 02:08:10|6337.4|6334.6|6336.8|6334|6337.8|6335|6336.8|6334|5
1614218900000|2021-02-25 02:08:20|6337.2|6334.4|6337.8|6335|6337.8|6335|6337.2|6334.4|2
1614218910000|2021-02-25 02:08:30|||||||||2
1614218920000|2021-02-25 02:08:40|||||||||3
1614218930000|2021-02-25 02:08:50|||||||||3
1614218940000|2021-02-25 02:09:00|||||||||1
1614218950000|2021-02-25 02:09:10|6337.4|6334.6|6335.8|6333|6337.4|6334.6|6334.9|6332.1|19
1614218960000|2021-02-25 02:09:20|6335|6332.2|6337.4|6334.6|6337.4|6334.6|6334.9|6332.1|77
1614218970000|2021-02-25 02:09:30|6337.8|6335|6337.8|6335|6337.8|6335|6336.9|6334.1|10
1614218980000|2021-02-25 02:09:40|6337.4|6334.6|6336.8|6334|6337.4|6334.6|6336.8|6334|0
1614218990000|2021-02-25 02:09:50|6336.7|6333.9|6336.4|6333.6|6336.8|6334|6335.8|6333|9
1614219000000|2021-02-25 02:10:00|6336.8|6334|6336.8|6334|6337.8|6335|6336.8|6334|11
1614219010000|2021-02-25 02:10:10|6336.9|6334.1|6336.4|6333.6|6336.9|6334.1|6335.9|6333.1|4
1614219020000|2021-02-25 02:10:20|6335.9|6333.1|6335.9|6333.1|6336.8|6334|6335.8|6333|3
1614219030000|2021-02-25 02:10:30|6336.7|6333.9|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|9
1614219040000|2021-02-25 02:10:40|6337|6334.2|6337.8|6335|6337.8|6335|6336.9|6334.1|6
1614219050000|2021-02-25 02:10:50|6337.4|6334.6|6338.4|6335.6|6338.9|6336.1|6337.4|6334.6|14
1614219060000|2021-02-25 02:11:00|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|2
1614219070000|2021-02-25 02:11:10|6338.4|6335.6|6335.9|6333.1|6338.4|6335.6|6335.9|6333.1|11
1614219080000|2021-02-25 02:11:20|6336.7|6333.9|6335.9|6333.1|6336.8|6334|6335.9|6333.1|8
1614219090000|2021-02-25 02:11:30|6335|6332.2|6335.9|6333.1|6335.9|6333.1|6335|6332.2|20
1614219100000|2021-02-25 02:11:40|6336.7|6333.9|6336.8|6334|6336.9|6334.1|6336.7|6333.9|7
1614219110000|2021-02-25 02:11:50|6336.9|6334.1|6336.8|6334|6336.9|6334.1|6336.8|6334|0
1614219120000|2021-02-25 02:12:00|6336.9|6334.1|6336.8|6334|6336.9|6334.1|6336.8|6334|0
1614219130000|2021-02-25 02:12:10|6336.9|6334.1|6339.8|6337|6339.8|6337|6336.9|6334.1|17
1614219140000|2021-02-25 02:12:20|6339.4|6336.6|6338.8|6336|6339.8|6337|6338.8|6336|12
1614219150000|2021-02-25 02:12:30|6338.9|6336.1|6340.8|6338|6340.8|6338|6338.8|6336|9
1614219160000|2021-02-25 02:12:40|6340.9|6338.1|6340.9|6338.1|6341.4|6338.6|6340.8|6338|20
1614219170000|2021-02-25 02:12:50|6341.3|6338.5|6340.9|6338.1|6341.3|6338.5|6340.9|6338.1|7
1614219180000|2021-02-25 02:13:00|6340.8|6338|6340.8|6338|6340.9|6338.1|6340.8|6338|6
1614219190000|2021-02-25 02:13:10|6340.9|6338.1|6340.8|6338|6340.9|6338.1|6340.8|6338|3
1614219200000|2021-02-25 02:13:20|6341.2|6338.4|6341.3|6338.5|6341.8|6339|6340.8|6338|12
1614219210000|2021-02-25 02:13:30|6340.9|6338.1|6341.2|6338.4|6341.2|6338.4|6340.8|6338|1
1614219220000|2021-02-25 02:13:40|6341.7|6338.9|6341.8|6339|6341.8|6339|6340.8|6338|6
1614219230000|2021-02-25 02:13:50|6341.9|6339.1|6341.7|6338.9|6341.9|6339.1|6341.7|6338.9|2
1614219240000|2021-02-25 02:14:00|6341.9|6339.1|6341.4|6338.6|6341.9|6339.1|6341.4|6338.6|4
1614219250000|2021-02-25 02:14:10|6341.8|6339|6341.8|6339|6341.9|6339.1|6341.4|6338.6|0
1614219260000|2021-02-25 02:14:20|6341|6338.2|6340.9|6338.1|6341|6338.2|6340.9|6338.1|4
1614219270000|2021-02-25 02:14:30|6341.8|6339|6341.8|6339|6341.8|6339|6341.4|6338.6|3
1614219280000|2021-02-25 02:14:40|6341.9|6339.1|6343.8|6341|6343.8|6341|6341.9|6339.1|40
1614219290000|2021-02-25 02:14:50|6343.9|6341.1|6342.9|6340.1|6344.9|6342.1|6342.9|6340.1|103
1614219300000|2021-02-25 02:15:00|6343.4|6340.6|6343.9|6341.1|6344.9|6342.1|6343.4|6340.6|15
1614219310000|2021-02-25 02:15:10|6343.8|6341|6343.8|6341|6343.9|6341.1|6342.9|6340.1|11
1614219320000|2021-02-25 02:15:20|6343.4|6340.6|6344.4|6341.6|6344.8|6342|6342.9|6340.1|10
1614219330000|2021-02-25 02:15:30|6344|6341.2|6343.9|6341.1|6344.9|6342.1|6343.9|6341.1|12
1614219340000|2021-02-25 02:15:40|6343.8|6341|6344.4|6341.6|6344.4|6341.6|6343.8|6341|9
1614219350000|2021-02-25 02:15:50|6344.8|6342|6342.9|6340.1|6344.8|6342|6342.9|6340.1|11
1614219360000|2021-02-25 02:16:00|6343.7|6340.9|6343.8|6341|6343.9|6341.1|6343.7|6340.9|12
1614219370000|2021-02-25 02:16:10|6343.9|6341.1|6343.8|6341|6343.9|6341.1|6343.8|6341|6
1614219380000|2021-02-25 02:16:20|6343.9|6341.1|6343.9|6341.1|6343.9|6341.1|6343.8|6341|5
1614219390000|2021-02-25 02:16:30|6343.8|6341|6343.9|6341.1|6343.9|6341.1|6343.8|6341|1
1614219400000|2021-02-25 02:16:40|6344.7|6341.9|6345.9|6343.1|6346.7|6343.9|6344.7|6341.9|70
1614219410000|2021-02-25 02:16:50|6345.8|6343|6345.3|6342.5|6345.8|6343|6344.8|6342|20
1614219420000|2021-02-25 02:17:00|6345.8|6343|6345.8|6343|6345.9|6343.1|6345.8|6343|15
1614219430000|2021-02-25 02:17:10|6345.7|6342.9|6345.9|6343.1|6345.9|6343.1|6345.3|6342.5|15
1614219440000|2021-02-25 02:17:20|6345.8|6343|6343.9|6341.1|6345.9|6343.1|6343.8|6341|14
1614219450000|2021-02-25 02:17:30|6343.8|6341|6344.4|6341.6|6345.3|6342.5|6343.8|6341|16
1614219460000|2021-02-25 02:17:40|6344.8|6342|6344.8|6342|6344.9|6342.1|6343.4|6340.6|21
1614219470000|2021-02-25 02:17:50|6344.9|6342.1|6344.9|6342.1|6345.6|6342.8|6344.4|6341.6|18
1614219480000|2021-02-25 02:18:00|6345.7|6342.9|6346.8|6344|6346.9|6344.1|6344.8|6342|27
1614219490000|2021-02-25 02:18:10|6346.9|6344.1|6347.8|6345|6349.8|6347|6346.8|6344|58
1614219500000|2021-02-25 02:18:20|6347.9|6345.1|6347.8|6345|6348.8|6346|6347.8|6345|34
1614219510000|2021-02-25 02:18:30|6347.3|6344.5|6347.8|6345|6348.3|6345.5|6347.3|6344.5|11
1614219520000|2021-02-25 02:18:40|6348.3|6345.5|6348.8|6346|6348.9|6346.1|6347.8|6345|36
1614219530000|2021-02-25 02:18:50|6348.9|6346.1|6347.9|6345.1|6348.9|6346.1|6347.8|6345|14
1614219540000|2021-02-25 02:19:00|6347.8|6345|6349.8|6347|6349.8|6347|6347.8|6345|28
1614219550000|2021-02-25 02:19:10|6349.7|6346.9|6348.9|6346.1|6349.7|6346.9|6348.8|6346|10
1614219560000|2021-02-25 02:19:20|6349.7|6346.9|6349.8|6347|6349.9|6347.1|6348.9|6346.1|10
1614219570000|2021-02-25 02:19:30|6349.7|6346.9|6349.8|6347|6350.8|6348|6349.7|6346.9|8
1614219580000|2021-02-25 02:19:40|||||||||1
1614219590000|2021-02-25 02:19:50|6349.9|6347.1|6350.8|6348|6350.8|6348|6349.8|6347|7
1614219600000|2021-02-25 02:20:00|6350|6347.2|6348.9|6346.1|6350.8|6348|6348.9|6346.1|30
1614219610000|2021-02-25 02:20:10|6348.8|6346|6347.9|6345.1|6348.9|6346.1|6347.8|6345|27
1614219620000|2021-02-25 02:20:20|6348.4|6345.6|6347.8|6345|6348.9|6346.1|6346.8|6344|61
1614219630000|2021-02-25 02:20:30|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.7|6344.9|2
1614219640000|2021-02-25 02:20:40|6347.8|6345|6347.8|6345|6347.9|6345.1|6347.8|6345|3
1614219650000|2021-02-25 02:20:50|6347.9|6345.1|6348.8|6346|6348.9|6346.1|6347.8|6345|13
1614219660000|2021-02-25 02:21:00|6348.7|6345.9|6348.9|6346.1|6349.8|6347|6347.9|6345.1|21
1614219670000|2021-02-25 02:21:10|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|3
1614219680000|2021-02-25 02:21:20|6348.9|6346.1|6349.8|6347|6349.8|6347|6348.8|6346|9
1614219690000|2021-02-25 02:21:30|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|1
1614219710000|2021-02-25 02:21:50|6350.3|6347.5|6349.9|6347.1|6350.9|6348.1|6349.9|6347.1|9
1614219720000|2021-02-25 02:22:00|6350.3|6347.5|6350.8|6348|6350.8|6348|6349.9|6347.1|9
1614219730000|2021-02-25 02:22:10|6350.4|6347.6|6349.8|6347|6350.9|6348.1|6349.8|6347|20
1614219740000|2021-02-25 02:22:20|||||||||9
1614219750000|2021-02-25 02:22:30|6349|6346.2|6349.7|6346.9|6349.8|6347|6348.9|6346.1|13
1614219760000|2021-02-25 02:22:40|6349.8|6347|6349.8|6347|6349.9|6347.1|6349.8|6347|3
1614219770000|2021-02-25 02:22:50|6349.4|6346.6|6349.4|6346.6|6349.9|6347.1|6349.4|6346.6|1
1614219780000|2021-02-25 02:23:00|6349.8|6347|6349.9|6347.1|6349.9|6347.1|6348.9|6346.1|31
1614219790000|2021-02-25 02:23:10|6350.4|6347.6|6350.8|6348|6350.8|6348|6349.9|6347.1|22
1614219800000|2021-02-25 02:23:20|6350|6347.2|6349.9|6347.1|6350|6347.2|6349.9|6347.1|4
1614219810000|2021-02-25 02:23:30|6349.8|6347|6349.8|6347|6349.8|6347|6348.9|6346.1|8
1614219820000|2021-02-25 02:23:40|6349.9|6347.1|6349.8|6347|6349.9|6347.1|6349.8|6347|2
1614219830000|2021-02-25 02:23:50|6349.9|6347.1|6349.8|6347|6349.9|6347.1|6349.8|6347|2
1614219840000|2021-02-25 02:24:00|6349.9|6347.1|6349.9|6347.1|6350.8|6348|6349.9|6347.1|8
1614219850000|2021-02-25 02:24:10|6350.3|6347.5|6349.9|6347.1|6350.8|6348|6349.8|6347|4
1614219860000|2021-02-25 02:24:20|6349.8|6347|6349.8|6347|6349.9|6347.1|6349.8|6347|4
1614219870000|2021-02-25 02:24:30|6348.9|6346.1|6348.9|6346.1|6349.8|6347|6348.8|6346|22
1614219880000|2021-02-25 02:24:40|6349.4|6346.6|6348.8|6346|6349.4|6346.6|6348.8|6346|7
1614219890000|2021-02-25 02:24:50|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|21
1614219900000|2021-02-25 02:25:00|6348|6345.2|6348.9|6346.1|6348.9|6346.1|6348|6345.2|11
1614219910000|2021-02-25 02:25:10|||||||||1
1614219920000|2021-02-25 02:25:20|||||||||2
1614219930000|2021-02-25 02:25:30|6349.3|6346.5|6349.9|6347.1|6349.9|6347.1|6349.3|6346.5|23
1614219940000|2021-02-25 02:25:40|6350.7|6347.9|6347.9|6345.1|6350.7|6347.9|6347.9|6345.1|66
1614219950000|2021-02-25 02:25:50|||||||||1
1614219960000|2021-02-25 02:26:00|6348.3|6345.5|6348.8|6346|6348.9|6346.1|6348.3|6345.5|6
1614219970000|2021-02-25 02:26:10|6348.4|6345.6|6348.8|6346|6348.9|6346.1|6348.4|6345.6|2
1614219980000|2021-02-25 02:26:20|6348.9|6346.1|6348.8|6346|6348.9|6346.1|6348.8|6346|2
1614219990000|2021-02-25 02:26:30|6348.9|6346.1|6348.9|6346.1|6348.9|6346.1|6348.8|6346|3
1614220000000|2021-02-25 02:26:40|6349|6346.2|6348.8|6346|6349.8|6347|6348.8|6346|4
1614220010000|2021-02-25 02:26:50|6348.4|6345.6|6348.9|6346.1|6348.9|6346.1|6347.9|6345.1|5
1614220020000|2021-02-25 02:27:00|6348.8|6346|6348.9|6346.1|6348.9|6346.1|6348.8|6346|1
1614220030000|2021-02-25 02:27:10|||||||||6
1614220040000|2021-02-25 02:27:20|6349|6346.2|6347.9|6345.1|6349.4|6346.6|6347.9|6345.1|2
1614220050000|2021-02-25 02:27:30|6347.8|6345|6347.9|6345.1|6347.9|6345.1|6346.9|6344.1|2
1614220060000|2021-02-25 02:27:40|||||||||1
1614220070000|2021-02-25 02:27:50|6347.8|6345|6347.9|6345.1|6348.4|6345.6|6346.8|6344|42
1614220080000|2021-02-25 02:28:00|6348.3|6345.5|6347.9|6345.1|6348.7|6345.9|6346.9|6344.1|31
1614220090000|2021-02-25 02:28:10|6348.3|6345.5|6347.9|6345.1|6348.3|6345.5|6347.9|6345.1|4
1614220100000|2021-02-25 02:28:20|6347.8|6345|6347.9|6345.1|6347.9|6345.1|6347.4|6344.6|6
1614220110000|2021-02-25 02:28:30|6347.8|6345|6347.9|6345.1|6348.8|6346|6347.8|6345|11
1614220120000|2021-02-25 02:28:40|6348.3|6345.5|6348.4|6345.6|6348.9|6346.1|6348.3|6345.5|4
1614220130000|2021-02-25 02:28:50|6348|6345.2|6347.9|6345.1|6348.9|6346.1|6347.8|6345|5
1614220140000|2021-02-25 02:29:00|6347.8|6345|6347.9|6345.1|6348.9|6346.1|6347.8|6345|30
1614220150000|2021-02-25 02:29:10|6347.8|6345|6347.8|6345|6347.9|6345.1|6347.8|6345|5
1614220160000|2021-02-25 02:29:20|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|3
1614220170000|2021-02-25 02:29:30|||||||||1
1614220180000|2021-02-25 02:29:40|6347.1|6344.3|6347.4|6344.6|6347.4|6344.6|6346.9|6344.1|23
1614220190000|2021-02-25 02:29:50|6346.9|6344.1|6343.9|6341.1|6346.9|6344.1|6343.8|6341|231
1614220200000|2021-02-25 02:30:00|6343.8|6341|6344.8|6342|6344.9|6342.1|6343.8|6341|11
1614220210000|2021-02-25 02:30:10|6344.7|6341.9|6345.9|6343.1|6345.9|6343.1|6344.4|6341.6|25
1614220220000|2021-02-25 02:30:20|6345.8|6343|6345.9|6343.1|6345.9|6343.1|6345.8|6343|4
1614220230000|2021-02-25 02:30:30|6345.8|6343|6344.8|6342|6345.9|6343.1|6344.8|6342|7
1614220240000|2021-02-25 02:30:40|6344.9|6342.1|6344.9|6342.1|6344.9|6342.1|6344.1|6341.3|12
1614220250000|2021-02-25 02:30:50|6344.8|6342|6343.9|6341.1|6344.8|6342|6343.8|6341|4
1614220260000|2021-02-25 02:31:00|6343.8|6341|6345.9|6343.1|6345.9|6343.1|6343.7|6340.9|23
1614220270000|2021-02-25 02:31:10|6345.8|6343|6345.9|6343.1|6345.9|6343.1|6345.8|6343|0
1614220280000|2021-02-25 02:31:20|6346.8|6344|6346.8|6344|6346.9|6344.1|6346.8|6344|17
1614220290000|2021-02-25 02:31:30|6346|6343.2|6346.4|6343.6|6346.4|6343.6|6344.9|6342.1|15
1614220300000|2021-02-25 02:31:40|6345.9|6343.1|6345|6342.2|6345.9|6343.1|6344.9|6342.1|67
1614220310000|2021-02-25 02:31:50|6344.9|6342.1|6345|6342.2|6345|6342.2|6344.9|6342.1|0
1614220320000|2021-02-25 02:32:00|||||||||1
1614220330000|2021-02-25 02:32:10|6344.9|6342.1|6344|6341.2|6344.9|6342.1|6344|6341.2|16
1614220340000|2021-02-25 02:32:20|6343.9|6341.1|6344|6341.2|6344.1|6341.3|6343.5|6340.7|0
1614220350000|2021-02-25 02:32:30|6344.1|6341.3|6344.9|6342.1|6345|6342.2|6344.1|6341.3|1
1614220360000|2021-02-25 02:32:40|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|4
1614220370000|2021-02-25 02:32:50|6344.1|6341.3|6342.9|6340.1|6344.1|6341.3|6342.9|6340.1|9
1614220380000|2021-02-25 02:33:00|6343|6340.2|6344.5|6341.7|6344.9|6342.1|6343|6340.2|17
1614220390000|2021-02-25 02:33:10|6344.9|6342.1|6345.9|6343.1|6345.9|6343.1|6344.9|6342.1|18
1614220400000|2021-02-25 02:33:20|6345.5|6342.7|6345.9|6343.1|6345.9|6343.1|6345|6342.2|4
1614220410000|2021-02-25 02:33:30|6346|6343.2|6346.5|6343.7|6346.5|6343.7|6345.5|6342.7|3
1614220420000|2021-02-25 02:33:40|6346.9|6344.1|6347.9|6345.1|6348|6345.2|6346.9|6344.1|15
1614220430000|2021-02-25 02:33:50|6347.1|6344.3|6346.9|6344.1|6347.1|6344.3|6346.9|6344.1|6
1614220440000|2021-02-25 02:34:00|6347|6344.2|6347|6344.2|6348|6345.2|6347|6344.2|12
1614220450000|2021-02-25 02:34:10|6347.1|6344.3|6347|6344.2|6347.1|6344.3|6346.1|6343.3|17
1614220460000|2021-02-25 02:34:20|6346.9|6344.1|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|17
1614220470000|2021-02-25 02:34:30|6346|6343.2|6345.9|6343.1|6346.4|6343.6|6345.9|6343.1|2
1614220480000|2021-02-25 02:34:40|6345.1|6342.3|6345|6342.2|6346|6343.2|6344.9|6342.1|18
1614220490000|2021-02-25 02:34:50|6344.9|6342.1|6344|6341.2|6345|6342.2|6344|6341.2|4
1614220500000|2021-02-25 02:35:00|6344.1|6341.3|6345|6342.2|6345.9|6343.1|6344.1|6341.3|17
1614220510000|2021-02-25 02:35:10|6344.9|6342.1|6342.9|6340.1|6345|6342.2|6342.9|6340.1|23
1614220520000|2021-02-25 02:35:20|6342.1|6339.3|6343|6340.2|6343|6340.2|6341.9|6339.1|10
1614220530000|2021-02-25 02:35:30|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6342|6339.2|19
1614220540000|2021-02-25 02:35:40|6342.8|6340|6342|6339.2|6342.8|6340|6342|6339.2|17
1614220550000|2021-02-25 02:35:50|6341.9|6339.1|6342|6339.2|6342.1|6339.3|6341|6338.2|12
1614220560000|2021-02-25 02:36:00|6342.1|6339.3|6341|6338.2|6342.9|6340.1|6340.9|6338.1|24
1614220570000|2021-02-25 02:36:10|6340.9|6338.1|6341|6338.2|6341|6338.2|6340.5|6337.7|5
1614220580000|2021-02-25 02:36:20|6341.1|6338.3|6342.1|6339.3|6342.9|6340.1|6341|6338.2|23
1614220590000|2021-02-25 02:36:30|6342.5|6339.7|6342|6339.2|6342.5|6339.7|6341.1|6338.3|23
1614220600000|2021-02-25 02:36:40|6341.9|6339.1|6340|6337.2|6341.9|6339.1|6340|6337.2|10
1614220610000|2021-02-25 02:36:50|6340.1|6337.3|6343|6340.2|6343.1|6340.3|6340|6337.2|60
1614220620000|2021-02-25 02:37:00|6343.1|6340.3|6345|6342.2|6345.5|6342.7|6343.1|6340.3|30
1614220630000|2021-02-25 02:37:10|6345.9|6343.1|6346|6343.2|6346|6343.2|6345.9|6343.1|5
1614220640000|2021-02-25 02:37:20|6346.1|6343.3|6347|6344.2|6347|6344.2|6346.1|6343.3|4
1614220650000|2021-02-25 02:37:30|6346.9|6344.1|6346.6|6343.8|6347|6344.2|6346|6343.2|12
1614220660000|2021-02-25 02:37:40|6347|6344.2|6346|6343.2|6347|6344.2|6346|6343.2|3
1614220670000|2021-02-25 02:37:50|6345.6|6342.8|6346|6343.2|6346|6343.2|6345|6342.2|13
1614220680000|2021-02-25 02:38:00|6346.1|6343.3|6347|6344.2|6347.6|6344.8|6346.1|6343.3|12
1614220690000|2021-02-25 02:38:10|6346.8|6344|6347|6344.2|6347.1|6344.3|6346|6343.2|4
1614220700000|2021-02-25 02:38:20|6346.6|6343.8|6347|6344.2|6347|6344.2|6346|6343.2|8
1614220710000|2021-02-25 02:38:30|6346.6|6343.8|6347|6344.2|6347|6344.2|6346.6|6343.8|3
1614220720000|2021-02-25 02:38:40|6346.6|6343.8|6346.1|6343.3|6346.6|6343.8|6345.9|6343.1|8
1614220730000|2021-02-25 02:38:50|6347|6344.2|6347|6344.2|6347|6344.2|6347|6344.2|4
1614220740000|2021-02-25 02:39:00|6347.1|6344.3|6348|6345.2|6348|6345.2|6347.1|6344.3|6
1614220750000|2021-02-25 02:39:10|6347.9|6345.1|6347|6344.2|6347.9|6345.1|6346|6343.2|13
1614220760000|2021-02-25 02:39:20|6347.4|6344.6|6347|6344.2|6347.4|6344.6|6346.1|6343.3|6
1614220770000|2021-02-25 02:39:30|6346.1|6343.3|6345|6342.2|6346.1|6343.3|6345|6342.2|8
1614220780000|2021-02-25 02:39:40|6344.1|6341.3|6345|6342.2|6345|6342.2|6344.1|6341.3|13
1614220790000|2021-02-25 02:39:50|6345.1|6342.3|6345.6|6342.8|6346|6343.2|6345.1|6342.3|4
1614220800000|2021-02-25 02:40:00|6346|6343.2|6345.6|6342.8|6346.1|6343.3|6345|6342.2|8
1614220810000|2021-02-25 02:40:10|6345.5|6342.7|6347|6344.2|6347.1|6344.3|6345|6342.2|26
1614220820000|2021-02-25 02:40:20|6347.1|6344.3|6346.5|6343.7|6347.1|6344.3|6346|6343.2|21
1614220830000|2021-02-25 02:40:30|6346.1|6343.3|6345|6342.2|6346.1|6343.3|6345|6342.2|12
1614220840000|2021-02-25 02:40:40|6344|6341.2|6344|6341.2|6344.1|6341.3|6343.1|6340.3|5
1614220850000|2021-02-25 02:40:50|6343.2|6340.4|6341|6338.2|6343.2|6340.4|6341|6338.2|49
1614220860000|2021-02-25 02:41:00|6340.2|6337.4|6339|6336.2|6340.5|6337.7|6339|6336.2|20
1614220870000|2021-02-25 02:41:10|6338.9|6336.1|6340|6337.2|6340|6337.2|6338.2|6335.4|78
1614220880000|2021-02-25 02:41:20|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6339|6336.2|28
1614220890000|2021-02-25 02:41:30|||||||||2
1614220900000|2021-02-25 02:41:40|6338.9|6336.1|6339|6336.2|6339.1|6336.3|6338|6335.2|20
1614220910000|2021-02-25 02:41:50|6338.5|6335.7|6338|6335.2|6338.5|6335.7|6337.9|6335.1|21
1614220920000|2021-02-25 02:42:00|6337.6|6334.8|6337.1|6334.3|6337.6|6334.8|6337.1|6334.3|12
1614220930000|2021-02-25 02:42:10|6337.5|6334.7|6336|6333.2|6337.5|6334.7|6336|6333.2|65
1614220940000|2021-02-25 02:42:20|6336.4|6333.6|6336|6333.2|6336.5|6333.7|6336|6333.2|10
1614220950000|2021-02-25 02:42:30|6336.1|6333.3|6336|6333.2|6337|6334.2|6336|6333.2|12
1614220960000|2021-02-25 02:42:40|6336.1|6333.3|6336|6333.2|6336.1|6333.3|6336|6333.2|7
1614220970000|2021-02-25 02:42:50|6335.2|6332.4|6335|6332.2|6335.5|6332.7|6334.9|6332.1|22
1614220980000|2021-02-25 02:43:00|6335.4|6332.6|6336|6333.2|6336.9|6334.1|6334.9|6332.1|70
1614220990000|2021-02-25 02:43:10|6335.9|6333.1|6335|6332.2|6336|6333.2|6335|6332.2|13
1614221000000|2021-02-25 02:43:20|6335.4|6332.6|6336|6333.2|6336|6333.2|6335.4|6332.6|12
1614221010000|2021-02-25 02:43:30|6336.1|6333.3|6337.5|6334.7|6337.5|6334.7|6336|6333.2|23
1614221020000|2021-02-25 02:43:40|6337.9|6335.1|6337.5|6334.7|6338|6335.2|6337|6334.2|9
1614221030000|2021-02-25 02:43:50|6337.1|6334.3|6338|6335.2|6338.9|6336.1|6337|6334.2|8
1614221040000|2021-02-25 02:44:00|6338.1|6335.3|6337|6334.2|6338.9|6336.1|6336|6333.2|41
1614221050000|2021-02-25 02:44:10|6337.4|6334.6|6337|6334.2|6338|6335.2|6336|6333.2|20
1614221060000|2021-02-25 02:44:20|6337.4|6334.6|6337|6334.2|6337.9|6335.1|6337|6334.2|15
1614221070000|2021-02-25 02:44:30|6337.4|6334.6|6337|6334.2|6338|6335.2|6337|6334.2|2
1614221080000|2021-02-25 02:44:40|6336.9|6334.1|6338.9|6336.1|6338.9|6336.1|6336.9|6334.1|12
1614221090000|2021-02-25 02:44:50|6338.1|6335.3|6338|6335.2|6338.1|6335.3|6338|6335.2|5
1614221100000|2021-02-25 02:45:00|6338.9|6336.1|6338|6335.2|6338.9|6336.1|6338|6335.2|3
1614221110000|2021-02-25 02:45:10|6338.4|6335.6|6338.9|6336.1|6338.9|6336.1|6338|6335.2|4
1614221120000|2021-02-25 02:45:20|6338|6335.2|6338.9|6336.1|6338.9|6336.1|6338|6335.2|4
1614221130000|2021-02-25 02:45:30|6337.9|6335.1|6338|6335.2|6338.9|6336.1|6337.9|6335.1|10
1614221140000|2021-02-25 02:45:40|6337.9|6335.1|6337|6334.2|6337.9|6335.1|6337|6334.2|5
1614221150000|2021-02-25 02:45:50|6336.1|6333.3|6337|6334.2|6337|6334.2|6336|6333.2|8
1614221160000|2021-02-25 02:46:00|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6337|6334.2|2
1614221170000|2021-02-25 02:46:10|6336|6333.2|6336|6333.2|6336.5|6333.7|6336|6333.2|7
1614221180000|2021-02-25 02:46:20|6336.1|6333.3|6338|6335.2|6338|6335.2|6336.1|6333.3|10
1614221190000|2021-02-25 02:46:30|6337.9|6335.1|6337.9|6335.1|6338|6335.2|6337.9|6335.1|3
1614221200000|2021-02-25 02:46:40|6338|6335.2|6337.9|6335.1|6338|6335.2|6337.9|6335.1|0
1614221210000|2021-02-25 02:46:50|6338|6335.2|6338.9|6336.1|6338.9|6336.1|6337.9|6335.1|7
1614221220000|2021-02-25 02:47:00|6340|6337.2|6340|6337.2|6340.5|6337.7|6340|6337.2|18
1614221230000|2021-02-25 02:47:10|||||||||1
1614221240000|2021-02-25 02:47:20|6339.9|6337.1|6339|6336.2|6339.9|6337.1|6339|6336.2|1
1614221250000|2021-02-25 02:47:30|6339.4|6336.6|6339|6336.2|6340|6337.2|6338|6335.2|73
1614221260000|2021-02-25 02:47:40|6338.9|6336.1|6336|6333.2|6338.9|6336.1|6336|6333.2|68
1614221270000|2021-02-25 02:47:50|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|3
1614221280000|2021-02-25 02:48:00|6336|6333.2|6335|6332.2|6336|6333.2|6334|6331.2|29
1614221290000|2021-02-25 02:48:10|6334.2|6331.4|6335|6332.2|6335|6332.2|6334|6331.2|32
1614221300000|2021-02-25 02:48:20|6334.5|6331.7|6335|6332.2|6335|6332.2|6334|6331.2|25
1614221310000|2021-02-25 02:48:30|6334.6|6331.8|6334|6331.2|6335|6332.2|6334|6331.2|7
1614221320000|2021-02-25 02:48:40|||||||||5
1614221330000|2021-02-25 02:48:50|6334.4|6331.6|6335|6332.2|6335|6332.2|6334.4|6331.6|6
1614221340000|2021-02-25 02:49:00|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|2
1614221350000|2021-02-25 02:49:10|6334.9|6332.1|6334|6331.2|6335|6332.2|6334|6331.2|4
1614221360000|2021-02-25 02:49:20|6334.4|6331.6|6335|6332.2|6335.4|6332.6|6334.4|6331.6|2
1614221370000|2021-02-25 02:49:30|6335.4|6332.6|6336|6333.2|6336|6333.2|6335.4|6332.6|4
1614221380000|2021-02-25 02:49:40|6335.6|6332.8|6335|6332.2|6335.9|6333.1|6334.1|6331.3|9
1614221390000|2021-02-25 02:49:50|6334.2|6331.4|6335|6332.2|6335|6332.2|6334.2|6331.4|16
1614221400000|2021-02-25 02:50:00|6334.9|6332.1|6333.1|6330.3|6335|6332.2|6333.1|6330.3|10
1614221410000|2021-02-25 02:50:10|6333|6330.2|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|36
1614221420000|2021-02-25 02:50:20|6334|6331.2|6333|6330.2|6334|6331.2|6333|6330.2|13
1614221430000|2021-02-25 02:50:30|6333.1|6330.3|6333|6330.2|6333.9|6331.1|6333|6330.2|8
1614221440000|2021-02-25 02:50:40|6333.1|6330.3|6333|6330.2|6333.1|6330.3|6333|6330.2|21
1614221450000|2021-02-25 02:50:50|6332.9|6330.1|6332.9|6330.1|6333|6330.2|6332.5|6329.7|5
1614221460000|2021-02-25 02:51:00|6333|6330.2|6335|6332.2|6335|6332.2|6332.9|6330.1|8
1614221470000|2021-02-25 02:51:10|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|2
1614221480000|2021-02-25 02:51:20|6334.9|6332.1|6334.5|6331.7|6334.9|6332.1|6334.1|6331.3|6
1614221490000|2021-02-25 02:51:30|6334.1|6331.3|6334|6331.2|6334.5|6331.7|6334|6331.2|8
1614221500000|2021-02-25 02:51:40|6334.4|6331.6|6336|6333.2|6336.1|6333.3|6334.4|6331.6|11
1614221510000|2021-02-25 02:51:50|6336.1|6333.3|6337|6334.2|6337.1|6334.3|6336.1|6333.3|5
1614221520000|2021-02-25 02:52:00|6337.1|6334.3|6335|6332.2|6337.1|6334.3|6335|6332.2|12
1614221530000|2021-02-25 02:52:10|6334.6|6331.8|6334.2|6331.4|6334.6|6331.8|6334.2|6331.4|11
1614221540000|2021-02-25 02:52:20|6334|6331.2|6335|6332.2|6335.1|6332.3|6334|6331.2|9
1614221550000|2021-02-25 02:52:30|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|0
1614221560000|2021-02-25 02:52:40|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|1
1614221570000|2021-02-25 02:52:50|6335.1|6332.3|6335.6|6332.8|6336|6333.2|6335.1|6332.3|9
1614221580000|2021-02-25 02:53:00|6335.1|6332.3|6335|6332.2|6336|6333.2|6335|6332.2|9
1614221590000|2021-02-25 02:53:10|6334.2|6331.4|6333.1|6330.3|6334.2|6331.4|6333.1|6330.3|19
1614221600000|2021-02-25 02:53:20|6333|6330.2|6335|6332.2|6335|6332.2|6333|6330.2|7
1614221610000|2021-02-25 02:53:30|6335.1|6332.3|6334.1|6331.3|6335.1|6332.3|6334.1|6331.3|3
1614221620000|2021-02-25 02:53:40|6334|6331.2|6337|6334.2|6337|6334.2|6334|6331.2|9
1614221630000|2021-02-25 02:53:50|6336.9|6334.1|6337|6334.2|6337|6334.2|6336.1|6333.3|4
1614221640000|2021-02-25 02:54:00|6336.6|6333.8|6337|6334.2|6337|6334.2|6336.6|6333.8|2
1614221650000|2021-02-25 02:54:10|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6337|6334.2|9
1614221660000|2021-02-25 02:54:20|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|1
1614221670000|2021-02-25 02:54:30|6337|6334.2|6336|6333.2|6337|6334.2|6335.5|6332.7|11
1614221680000|2021-02-25 02:54:40|6335.2|6332.4|6336|6333.2|6336|6333.2|6335.2|6332.4|7
1614221690000|2021-02-25 02:54:50|6335.6|6332.8|6336|6333.2|6336|6333.2|6335.5|6332.7|4
1614221700000|2021-02-25 02:55:00|6336.1|6333.3|6335|6332.2|6336.1|6333.3|6335|6332.2|3
1614221710000|2021-02-25 02:55:10|6335.1|6332.3|6336|6333.2|6336|6333.2|6335.1|6332.3|15
1614221720000|2021-02-25 02:55:20|6335.1|6332.3|6334|6331.2|6336|6333.2|6334|6331.2|29
1614221730000|2021-02-25 02:55:30|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|2
1614221740000|2021-02-25 02:55:40|6334.5|6331.7|6334|6331.2|6335|6332.2|6334|6331.2|7
1614221750000|2021-02-25 02:55:50|6334.9|6332.1|6335|6332.2|6335|6332.2|6334|6331.2|2
1614221760000|2021-02-25 02:56:00|6334.9|6332.1|6335|6332.2|6335.9|6333.1|6334.9|6332.1|7
1614221770000|2021-02-25 02:56:10|||||||||2
1614221780000|2021-02-25 02:56:20|6334.6|6331.8|6334|6331.2|6335|6332.2|6333.9|6331.1|9
1614221790000|2021-02-25 02:56:30|6334.1|6331.3|6335|6332.2|6335|6332.2|6334.1|6331.3|10
1614221800000|2021-02-25 02:56:40|||||||||1
1614221810000|2021-02-25 02:56:50|6334.9|6332.1|6334.5|6331.7|6335|6332.2|6334.5|6331.7|2
1614221820000|2021-02-25 02:57:00|6334.9|6332.1|6335|6332.2|6335|6332.2|6334.9|6332.1|3
1614221830000|2021-02-25 02:57:10|||||||||3
1614221840000|2021-02-25 02:57:20|6336|6333.2|6336|6333.2|6336|6333.2|6335.5|6332.7|6
1614221850000|2021-02-25 02:57:30|6335.2|6332.4|6335|6332.2|6335.2|6332.4|6335|6332.2|10
1614221860000|2021-02-25 02:57:40|||||||||2
1614221870000|2021-02-25 02:57:50|6334.9|6332.1|6335|6332.2|6335|6332.2|6334.1|6331.3|5
1614221880000|2021-02-25 02:58:00|6335.1|6332.3|6336|6333.2|6336.2|6333.4|6335.1|6332.3|33
1614221890000|2021-02-25 02:58:10|6335.6|6332.8|6336|6333.2|6336|6333.2|6335.1|6332.3|15
1614221900000|2021-02-25 02:58:20|6335.6|6332.8|6336.1|6333.3|6336.9|6334.1|6335.5|6332.7|10
1614221910000|2021-02-25 02:58:30|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|15
1614221940000|2021-02-25 02:59:00|||||||||2
1614221960000|2021-02-25 02:59:20|6336.1|6333.3|6336|6333.2|6336.1|6333.3|6336|6333.2|0
1614221970000|2021-02-25 02:59:30|6336.1|6333.3|6335|6332.2|6336.1|6333.3|6335|6332.2|23
1614221980000|2021-02-25 02:59:40|6334|6331.2|6334|6331.2|6334.5|6331.7|6334|6331.2|10
1614221990000|2021-02-25 02:59:50|6334.1|6331.3|6334|6331.2|6334.1|6331.3|6334|6331.2|31
1614222000000|2021-02-25 03:00:00|6334.4|6331.6|6335.1|6332.3|6335.1|6332.3|6334|6331.2|22
1614222010000|2021-02-25 03:00:10|6335|6332.2|6335|6332.2|6335|6332.2|6334.1|6331.3|2
1614222020000|2021-02-25 03:00:20|6334.9|6332.1|6334.5|6331.7|6335|6332.2|6334.5|6331.7|6
1614222030000|2021-02-25 03:00:30|6334.9|6332.1|6335|6332.2|6335|6332.2|6334.9|6332.1|11
1614222040000|2021-02-25 03:00:40|6335.1|6332.3|6336|6333.2|6336|6333.2|6335|6332.2|5
1614222050000|2021-02-25 03:00:50|6335.9|6333.1|6334|6331.2|6335.9|6333.1|6333.9|6331.1|40
1614222060000|2021-02-25 03:01:00|6333.9|6331.1|6333|6330.2|6333.9|6331.1|6333|6330.2|14
1614222070000|2021-02-25 03:01:10|6333.1|6330.3|6333|6330.2|6334.1|6331.3|6333|6330.2|25
1614222080000|2021-02-25 03:01:20|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333|6330.2|0
1614222090000|2021-02-25 03:01:30|6333|6330.2|6333|6330.2|6333.1|6330.3|6332.9|6330.1|2
1614222100000|2021-02-25 03:01:40|6333.1|6330.3|6334|6331.2|6334|6331.2|6333.1|6330.3|17
1614222110000|2021-02-25 03:01:50|6333.1|6330.3|6333|6330.2|6333.1|6330.3|6333|6330.2|15
1614222120000|2021-02-25 03:02:00|6333.1|6330.3|6333|6330.2|6333.9|6331.1|6333|6330.2|5
1614222130000|2021-02-25 03:02:10|6333.4|6330.6|6333.5|6330.7|6334|6331.2|6333.4|6330.6|6
1614222140000|2021-02-25 03:02:20|6333.9|6331.1|6333|6330.2|6334|6331.2|6333|6330.2|10
1614222150000|2021-02-25 03:02:30|6333.1|6330.3|6334|6331.2|6334|6331.2|6332.9|6330.1|24
1614222160000|2021-02-25 03:02:40|6334.1|6331.3|6335|6332.2|6335|6332.2|6334.1|6331.3|8
1614222170000|2021-02-25 03:02:50|6334.9|6332.1|6336.1|6333.3|6336.9|6334.1|6334.9|6332.1|43
1614222180000|2021-02-25 03:03:00|6335.9|6333.1|6335|6332.2|6336|6333.2|6334.5|6331.7|30
1614222190000|2021-02-25 03:03:10|6334.9|6332.1|6335|6332.2|6335|6332.2|6334.5|6331.7|1
1614222200000|2021-02-25 03:03:20|6335.1|6332.3|6336.9|6334.1|6336.9|6334.1|6335.1|6332.3|15
1614222210000|2021-02-25 03:03:30|6337.1|6334.3|6337.1|6334.3|6337.9|6335.1|6336.9|6334.1|23
1614222220000|2021-02-25 03:03:40|6337|6334.2|6337|6334.2|6337.9|6335.1|6336.9|6334.1|12
1614222230000|2021-02-25 03:03:50|6337.1|6334.3|6339|6336.2|6339.1|6336.3|6337.1|6334.3|26
1614222240000|2021-02-25 03:04:00|||||||||1
1614222250000|2021-02-25 03:04:10|6338.5|6335.7|6339|6336.2|6339|6336.2|6338.1|6335.3|34
1614222260000|2021-02-25 03:04:20|6338.6|6335.8|6338|6335.2|6338.6|6335.8|6337.9|6335.1|1
1614222270000|2021-02-25 03:04:30|6338.5|6335.7|6339|6336.2|6339|6336.2|6338.1|6335.3|2
1614222280000|2021-02-25 03:04:40|6339.1|6336.3|6339|6336.2|6339.1|6336.3|6339|6336.2|2
1614222290000|2021-02-25 03:04:50|6339.1|6336.3|6339|6336.2|6339.1|6336.3|6339|6336.2|0
1614222300000|2021-02-25 03:05:00|||||||||1
1614222320000|2021-02-25 03:05:20|6338.9|6336.1|6338.1|6335.3|6338.9|6336.1|6338|6335.2|3
1614222330000|2021-02-25 03:05:30|6338.5|6335.7|6339|6336.2|6339.1|6336.3|6338.5|6335.7|0
1614222340000|2021-02-25 03:05:40|6339.1|6336.3|6339.1|6336.3|6340|6337.2|6339|6336.2|5
1614222350000|2021-02-25 03:05:50|6339.2|6336.4|6339|6336.2|6340|6337.2|6339|6336.2|6
1614222360000|2021-02-25 03:06:00|6338.2|6335.4|6339.1|6336.3|6339.1|6336.3|6338.1|6335.3|7
1614222370000|2021-02-25 03:06:10|6339|6336.2|6340|6337.2|6340|6337.2|6339|6336.2|4
1614222380000|2021-02-25 03:06:20|6339.6|6336.8|6339.6|6336.8|6340|6337.2|6339.1|6336.3|4
1614222390000|2021-02-25 03:06:30|6339.2|6336.4|6340|6337.2|6340.1|6337.3|6339.1|6336.3|2
1614222400000|2021-02-25 03:06:40|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6340|6337.2|0
1614222410000|2021-02-25 03:06:50|6340.1|6337.3|6341|6338.2|6341|6338.2|6340.1|6337.3|19
1614222420000|2021-02-25 03:07:00|6341.1|6338.3|6341|6338.2|6341.1|6338.3|6340.6|6337.8|10
1614222430000|2021-02-25 03:07:10|6340.1|6337.3|6342|6339.2|6342|6339.2|6340.1|6337.3|34
1614222440000|2021-02-25 03:07:20|6342.1|6339.3|6342|6339.2|6343|6340.2|6342|6339.2|37
1614222450000|2021-02-25 03:07:30|6342.1|6339.3|6341|6338.2|6342.1|6339.3|6341|6338.2|9
1614222460000|2021-02-25 03:07:40|6340.5|6337.7|6340.6|6337.8|6341|6338.2|6340.1|6337.3|14
1614222470000|2021-02-25 03:07:50|6341|6338.2|6341.1|6338.3|6341.1|6338.3|6340.1|6337.3|5
1614222480000|2021-02-25 03:08:00|6341|6338.2|6341|6338.2|6342.1|6339.3|6341|6338.2|20
1614222490000|2021-02-25 03:08:10|6341.1|6338.3|6342.1|6339.3|6342.1|6339.3|6341|6338.2|12
1614222500000|2021-02-25 03:08:20|6342|6339.2|6342.1|6339.3|6342.1|6339.3|6342|6339.2|2
1614222510000|2021-02-25 03:08:30|6342|6339.2|6342.1|6339.3|6342.1|6339.3|6342|6339.2|5
1614222520000|2021-02-25 03:08:40|6342|6339.2|6342.1|6339.3|6342.1|6339.3|6342|6339.2|3
1614222530000|2021-02-25 03:08:50|6342|6339.2|6342|6339.2|6342.1|6339.3|6342|6339.2|2
1614222540000|2021-02-25 03:09:00|6341.1|6338.3|6341|6338.2|6341.6|6338.8|6340.6|6337.8|10
1614222550000|2021-02-25 03:09:10|6340.6|6337.8|6340.1|6337.3|6340.6|6337.8|6340|6337.2|2
1614222560000|2021-02-25 03:09:20|6340|6337.2|6340.1|6337.3|6340.1|6337.3|6340|6337.2|14
1614222570000|2021-02-25 03:09:30|6340.5|6337.7|6340.6|6337.8|6341.1|6338.3|6340.5|6337.7|15
1614222580000|2021-02-25 03:09:40|6340.2|6337.4|6341|6338.2|6341.1|6338.3|6340.2|6337.4|2
1614222590000|2021-02-25 03:09:50|6341.5|6338.7|6342|6339.2|6342.9|6340.1|6341.5|6338.7|17
1614222600000|2021-02-25 03:10:00|6342.1|6339.3|6342|6339.2|6342.1|6339.3|6342|6339.2|0
1614222610000|2021-02-25 03:10:10|||||||||1
1614222620000|2021-02-25 03:10:20|6342.1|6339.3|6342|6339.2|6342.1|6339.3|6341.6|6338.8|11
1614222630000|2021-02-25 03:10:30|6341.6|6338.8|6342|6339.2|6342|6339.2|6341.5|6338.7|2
1614222640000|2021-02-25 03:10:40|6341.6|6338.8|6341|6338.2|6342|6339.2|6340.9|6338.1|26
1614222650000|2021-02-25 03:10:50|6340.6|6337.8|6340|6337.2|6341.1|6338.3|6340|6337.2|9
1614222660000|2021-02-25 03:11:00|6339.9|6337.1|6338|6335.2|6341|6338.2|6337.1|6334.3|97
1614222670000|2021-02-25 03:11:10|6336.4|6333.6|6336|6333.2|6336.5|6333.7|6335.5|6332.7|69
1614222680000|2021-02-25 03:11:20|6336.1|6333.3|6337|6334.2|6337.1|6334.3|6336.1|6333.3|29
1614222690000|2021-02-25 03:11:30|6336.6|6333.8|6337|6334.2|6337.1|6334.3|6336.1|6333.3|14
1614222700000|2021-02-25 03:11:40|6336.1|6333.3|6337|6334.2|6337.1|6334.3|6336.1|6333.3|11
1614222710000|2021-02-25 03:11:50|6337.1|6334.3|6336.1|6333.3|6337.1|6334.3|6335.1|6332.3|13
1614222720000|2021-02-25 03:12:00|6336|6333.2|6336|6333.2|6336.1|6333.3|6336|6333.2|3
1614222730000|2021-02-25 03:12:10|6335.9|6333.1|6337|6334.2|6337|6334.2|6335.9|6333.1|10
1614222740000|2021-02-25 03:12:20|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|17
1614222750000|2021-02-25 03:12:30|6338|6335.2|6336.1|6333.3|6338|6335.2|6336.1|6333.3|14
1614222760000|2021-02-25 03:12:40|6336|6333.2|6336.1|6333.3|6338.1|6335.3|6336|6333.2|10
1614222770000|2021-02-25 03:12:50|6336.5|6333.7|6336.1|6333.3|6337.1|6334.3|6336.1|6333.3|4
1614222780000|2021-02-25 03:13:00|6336.5|6333.7|6337|6334.2|6337.1|6334.3|6336|6333.2|16
1614222790000|2021-02-25 03:13:10|6337.1|6334.3|6336.1|6333.3|6337.1|6334.3|6336.1|6333.3|5
1614222800000|2021-02-25 03:13:20|6336|6333.2|6336|6333.2|6336.1|6333.3|6336|6333.2|2
1614222810000|2021-02-25 03:13:30|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336|6333.2|2
1614222820000|2021-02-25 03:13:40|6336.5|6333.7|6337|6334.2|6337.1|6334.3|6336.1|6333.3|11
1614222830000|2021-02-25 03:13:50|6337.1|6334.3|6337.1|6334.3|6338|6335.2|6337.1|6334.3|6
1614222840000|2021-02-25 03:14:00|6337|6334.2|6338|6335.2|6338|6335.2|6337|6334.2|1
1614222860000|2021-02-25 03:14:20|6338.1|6335.3|6337|6334.2|6338.1|6335.3|6337|6334.2|3
1614222870000|2021-02-25 03:14:30|6336.6|6333.8|6337|6334.2|6337.1|6334.3|6336|6333.2|7
1614222890000|2021-02-25 03:14:50|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6337|6334.2|2
1614222900000|2021-02-25 03:15:00|6337.1|6334.3|6338|6335.2|6338|6335.2|6337|6334.2|9
1614222910000|2021-02-25 03:15:10|6338.1|6335.3|6337|6334.2|6338.1|6335.3|6337|6334.2|3
1614222920000|2021-02-25 03:15:20|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|8
1614222930000|2021-02-25 03:15:30|6337|6334.2|6337.1|6334.3|6337.1|6334.3|6337|6334.2|1
1614222950000|2021-02-25 03:15:50|6337.5|6334.7|6338|6335.2|6338|6335.2|6337.1|6334.3|12
1614222960000|2021-02-25 03:16:00|6337.2|6334.4|6337|6334.2|6338|6335.2|6337|6334.2|5
1614222970000|2021-02-25 03:16:10|6336.1|6333.3|6335|6332.2|6336.1|6333.3|6335|6332.2|20
1614222980000|2021-02-25 03:16:20|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|3
1614222990000|2021-02-25 03:16:30|6335.8|6333|6336|6333.2|6336|6333.2|6335.1|6332.3|9
1614223000000|2021-02-25 03:16:40|6335.9|6333.1|6335|6332.2|6335.9|6333.1|6335|6332.2|4
1614223010000|2021-02-25 03:16:50|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|1
1614223020000|2021-02-25 03:17:00|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6335|6332.2|3
1614223030000|2021-02-25 03:17:10|6335.1|6332.3|6335|6332.2|6335.1|6332.3|6334.1|6331.3|8
1614223040000|2021-02-25 03:17:20|6334.2|6331.4|6334|6331.2|6335|6332.2|6334|6331.2|11
1614223050000|2021-02-25 03:17:30|6334.1|6331.3|6335|6332.2|6335.1|6332.3|6334|6331.2|12
1614223060000|2021-02-25 03:17:40|6335.1|6332.3|6335|6332.2|6336.1|6333.3|6335|6332.2|20
1614223070000|2021-02-25 03:17:50|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|6334|6331.2|2
1614223080000|2021-02-25 03:18:00|6334|6331.2|6334|6331.2|6334.5|6331.7|6333.9|6331.1|29
1614223090000|2021-02-25 03:18:10|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|6334|6331.2|7
1614223100000|2021-02-25 03:18:20|6334|6331.2|6334.1|6331.3|6334.1|6331.3|6334|6331.2|0
1614223110000|2021-02-25 03:18:30|6334|6331.2|6334.1|6331.3|6334.5|6331.7|6334|6331.2|9
1614223120000|2021-02-25 03:18:40|6334.5|6331.7|6333.1|6330.3|6334.5|6331.7|6333|6330.2|40
1614223130000|2021-02-25 03:18:50|6333|6330.2|6334|6331.2|6334|6331.2|6333|6330.2|7
1614223140000|2021-02-25 03:19:00|6334.1|6331.3|6335.1|6332.3|6335.1|6332.3|6334.1|6331.3|9
1614223150000|2021-02-25 03:19:10|6335|6332.2|6335.1|6332.3|6335.1|6332.3|6335|6332.2|1
1614223160000|2021-02-25 03:19:20|6335.5|6332.7|6335.1|6332.3|6335.5|6332.7|6335.1|6332.3|8
1614223170000|2021-02-25 03:19:30|6335|6332.2|6335|6332.2|6335.5|6332.7|6334.1|6331.3|9
1614223180000|2021-02-25 03:19:40|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6334.2|6331.4|5
1614223210000|2021-02-25 03:20:10|6335.5|6332.7|6339.1|6336.3|6339.1|6336.3|6335.5|6332.7|54
1614223220000|2021-02-25 03:20:20|6339|6336.2|6338|6335.2|6339.1|6336.3|6338|6335.2|12
1614223260000|2021-02-25 03:21:00|6337.1|6334.3|6335.1|6332.3|6337.1|6334.3|6335|6332.2|16
1614223270000|2021-02-25 03:21:10|6335|6332.2|6336.1|6333.3|6336.1|6333.3|6335|6332.2|10
1614223280000|2021-02-25 03:21:20|6336|6333.2|6335.1|6332.3|6336|6333.2|6335|6332.2|4
1614223290000|2021-02-25 03:21:30|6335.5|6332.7|6336|6333.2|6336.1|6333.3|6335.1|6332.3|13
1614223300000|2021-02-25 03:21:40|6335.9|6333.1|6336|6333.2|6336|6333.2|6335.5|6332.7|3
1614223310000|2021-02-25 03:21:50|6335.2|6332.4|6335.5|6332.7|6336|6333.2|6335.2|6332.4|7
1614223320000|2021-02-25 03:22:00|6335.1|6332.3|6335|6332.2|6336|6333.2|6334.9|6332.1|6
1614223330000|2021-02-25 03:22:10|6334.9|6332.1|6335.1|6332.3|6335.1|6332.3|6334.1|6331.3|12
1614223340000|2021-02-25 03:22:20|6335|6332.2|6335|6332.2|6335.1|6332.3|6334|6331.2|4
1614223350000|2021-02-25 03:22:30|6334.9|6332.1|6335|6332.2|6335|6332.2|6334|6331.2|5
1614223370000|2021-02-25 03:22:50|6335.8|6333|6335.5|6332.7|6335.9|6333.1|6335.5|6332.7|4
1614223380000|2021-02-25 03:23:00|6335.1|6332.3|6335.5|6332.7|6335.9|6333.1|6335.1|6332.3|8
1614223390000|2021-02-25 03:23:10|6335.1|6332.3|6335|6332.2|6335.9|6333.1|6335|6332.2|4
1614223400000|2021-02-25 03:23:20|6335.4|6332.6|6337|6334.2|6337.9|6335.1|6335.4|6332.6|14
1614223410000|2021-02-25 03:23:30|||||||||1
1614223420000|2021-02-25 03:23:40|6337.1|6334.3|6336.5|6333.7|6337.1|6334.3|6336.5|6333.7|3
1614223430000|2021-02-25 03:23:50|6336.9|6334.1|6337|6334.2|6337.1|6334.3|6336.9|6334.1|0
1614223440000|2021-02-25 03:24:00|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6337|6334.2|6
1614223450000|2021-02-25 03:24:10|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6337|6334.2|1
1614223460000|2021-02-25 03:24:20|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337|6334.2|0
1614223470000|2021-02-25 03:24:30|6336.5|6333.7|6336.1|6333.3|6336.5|6333.7|6336.1|6333.3|11
1614223480000|2021-02-25 03:24:40|6336.5|6333.7|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|8
1614223490000|2021-02-25 03:24:50|6337.5|6334.7|6338|6335.2|6338.1|6335.3|6337.5|6334.7|10
1614223500000|2021-02-25 03:25:00|6338.1|6335.3|6337.6|6334.8|6338.1|6335.3|6337.1|6334.3|10
1614223510000|2021-02-25 03:25:10|6338|6335.2|6337.6|6334.8|6338|6335.2|6337.1|6334.3|24
1614223520000|2021-02-25 03:25:20|6338|6335.2|6338.1|6335.3|6338.1|6335.3|6337.6|6334.8|1
1614223530000|2021-02-25 03:25:30|6338|6335.2|6338|6335.2|6338.1|6335.3|6338|6335.2|0
1614223540000|2021-02-25 03:25:40|6338.1|6335.3|6337.1|6334.3|6338.1|6335.3|6337.1|6334.3|6
1614223550000|2021-02-25 03:25:50|||||||||2
1614223560000|2021-02-25 03:26:00|6337|6334.2|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|3
1614223570000|2021-02-25 03:26:10|6337|6334.2|6337|6334.2|6337.1|6334.3|6337|6334.2|1
1614223580000|2021-02-25 03:26:20|6337.1|6334.3|6339|6336.2|6339.1|6336.3|6337.1|6334.3|29
1614223590000|2021-02-25 03:26:30|6339.1|6336.3|6339|6336.2|6339.1|6336.3|6339|6336.2|3
1614223600000|2021-02-25 03:26:40|6339.1|6336.3|6340|6337.2|6340.1|6337.3|6339.1|6336.3|21
1614223610000|2021-02-25 03:26:50|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6340|6337.2|1
1614223620000|2021-02-25 03:27:00|6339.9|6337.1|6340|6337.2|6340|6337.2|6339.1|6336.3|5
1614223630000|2021-02-25 03:27:10|6339.2|6336.4|6340|6337.2|6340.1|6337.3|6339.1|6336.3|3
1614223640000|2021-02-25 03:27:20|6339.6|6336.8|6339.1|6336.3|6340|6337.2|6339.1|6336.3|7
1614223650000|2021-02-25 03:27:30|6339.2|6336.4|6339.1|6336.3|6340|6337.2|6339|6336.2|7
1614223680000|2021-02-25 03:28:00|6339|6336.2|6338.5|6335.7|6339.1|6336.3|6338.1|6335.3|18
1614223690000|2021-02-25 03:28:10|6338.1|6335.3|6339.1|6336.3|6339.1|6336.3|6338.1|6335.3|2
1614223700000|2021-02-25 03:28:20|6338.1|6335.3|6338.1|6335.3|6339.1|6336.3|6338.1|6335.3|16
1614223710000|2021-02-25 03:28:30|6338.9|6336.1|6339.1|6336.3|6339.1|6336.3|6338.6|6335.8|12
1614223720000|2021-02-25 03:28:40|6339|6336.2|6339.1|6336.3|6339.1|6336.3|6339|6336.2|1
1614223730000|2021-02-25 03:28:50|6339|6336.2|6338.1|6335.3|6339.1|6336.3|6338.1|6335.3|9
1614223740000|2021-02-25 03:29:00|6338.5|6335.7|6339|6336.2|6339.1|6336.3|6338.1|6335.3|8
1614223750000|2021-02-25 03:29:10|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|0
1614223760000|2021-02-25 03:29:20|6339|6336.2|6338.1|6335.3|6339.1|6336.3|6337.6|6334.8|51
1614223770000|2021-02-25 03:29:30|6337.2|6334.4|6337.1|6334.3|6338.1|6335.3|6337.1|6334.3|5
1614223780000|2021-02-25 03:29:40|6337.6|6334.8|6337.2|6334.4|6338.1|6335.3|6337.1|6334.3|32
1614223790000|2021-02-25 03:29:50|6337.1|6334.3|6335.1|6332.3|6337.2|6334.4|6335.1|6332.3|47
1614223800000|2021-02-25 03:30:00|6335.2|6332.4|6334.2|6331.4|6335.2|6332.4|6334.1|6331.3|18
1614223810000|2021-02-25 03:30:10|6334.1|6331.3|6334.2|6331.4|6334.2|6331.4|6334.1|6331.3|0
1614223820000|2021-02-25 03:30:20|6334.1|6331.3|6333.2|6330.4|6334.1|6331.3|6333.2|6330.4|15
1614223830000|2021-02-25 03:30:30|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6333.1|6330.3|5
1614223840000|2021-02-25 03:30:40|||||||||1
1614223850000|2021-02-25 03:30:50|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6333.1|6330.3|11
1614223860000|2021-02-25 03:31:00|6333.1|6330.3|6333.1|6330.3|6334.1|6331.3|6333.1|6330.3|19
1614223870000|2021-02-25 03:31:10|6333.2|6330.4|6333.2|6330.4|6333.2|6330.4|6333.1|6330.3|5
1614223880000|2021-02-25 03:31:20|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6332.2|6329.4|25
1614223890000|2021-02-25 03:31:30|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6332.8|6330|13
1614223900000|2021-02-25 03:31:40|6333.1|6330.3|6332.2|6329.4|6333.2|6330.4|6332.1|6329.3|15
1614223910000|2021-02-25 03:31:50|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|6
1614223920000|2021-02-25 03:32:00|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|9
1614223930000|2021-02-25 03:32:10|6332.3|6329.5|6332.2|6329.4|6332.3|6329.5|6332.2|6329.4|12
1614223940000|2021-02-25 03:32:20|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|9
1614223950000|2021-02-25 03:32:30|6332.1|6329.3|6331.7|6328.9|6332.2|6329.4|6331.2|6328.4|28
1614223960000|2021-02-25 03:32:40|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|1
1614223970000|2021-02-25 03:32:50|6331.3|6328.5|6332.2|6329.4|6332.2|6329.4|6331.3|6328.5|10
1614223980000|2021-02-25 03:33:00|6332.3|6329.5|6333.2|6330.4|6333.2|6330.4|6332.2|6329.4|56
1614223990000|2021-02-25 03:33:10|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|9
1614224000000|2021-02-25 03:33:20|6333|6330.2|6332.7|6329.9|6333.1|6330.3|6332.6|6329.8|2
1614224010000|2021-02-25 03:33:30|6332.6|6329.8|6333.1|6330.3|6333.1|6330.3|6332.6|6329.8|24
1614224020000|2021-02-25 03:33:40|6333.2|6330.4|6334.2|6331.4|6334.2|6331.4|6333.1|6330.3|33
1614224030000|2021-02-25 03:33:50|6334.3|6331.5|6334.2|6331.4|6334.3|6331.5|6334.2|6331.4|0
1614224040000|2021-02-25 03:34:00|6335.1|6332.3|6334.2|6331.4|6335.1|6332.3|6334.1|6331.3|8
1614224050000|2021-02-25 03:34:10|||||||||1
1614224060000|2021-02-25 03:34:20|||||||||1
1614224070000|2021-02-25 03:34:30|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|13
1614224080000|2021-02-25 03:34:40|6334|6331.2|6333.2|6330.4|6334.1|6331.3|6333.1|6330.3|10
1614224090000|2021-02-25 03:34:50|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6333.1|6330.3|6
1614224100000|2021-02-25 03:35:00|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.1|6331.3|15
1614224110000|2021-02-25 03:35:10|||||||||1
1614224120000|2021-02-25 03:35:20|||||||||6
1614224130000|2021-02-25 03:35:30|6333.4|6330.6|6333.1|6330.3|6333.4|6330.6|6333.1|6330.3|5
1614224140000|2021-02-25 03:35:40|6333|6330.2|6333.2|6330.4|6333.2|6330.4|6333|6330.2|8
1614224150000|2021-02-25 03:35:50|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6333.1|6330.3|9
1614224160000|2021-02-25 03:36:00|6332.8|6330|6332.2|6329.4|6333.1|6330.3|6332.1|6329.3|19
1614224170000|2021-02-25 03:36:10|6332.1|6329.3|6334.1|6331.3|6334.1|6331.3|6332.1|6329.3|32
1614224180000|2021-02-25 03:36:20|6334|6331.2|6334.2|6331.4|6334.2|6331.4|6334|6331.2|3
1614224190000|2021-02-25 03:36:30|6334.1|6331.3|6333.7|6330.9|6334.1|6331.3|6333.2|6330.4|2
1614224200000|2021-02-25 03:36:40|6334.1|6331.3|6334|6331.2|6334.1|6331.3|6333.2|6330.4|10
1614224210000|2021-02-25 03:36:50|6334.1|6331.3|6333.1|6330.3|6334.1|6331.3|6333.1|6330.3|12
1614224220000|2021-02-25 03:37:00|6332.7|6329.9|6332.2|6329.4|6333.1|6330.3|6332.1|6329.3|18
1614224230000|2021-02-25 03:37:10|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|1
1614224240000|2021-02-25 03:37:20|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|9
1614224250000|2021-02-25 03:37:30|6333|6330.2|6332.2|6329.4|6333.1|6330.3|6332.2|6329.4|14
1614224260000|2021-02-25 03:37:40|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|0
1614224270000|2021-02-25 03:37:50|6332.1|6329.3|6332.2|6329.4|6332.2|6329.4|6332.1|6329.3|0
1614224280000|2021-02-25 03:38:00|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6331.2|6328.4|11
1614224300000|2021-02-25 03:38:20|6331.6|6328.8|6332|6329.2|6332.1|6329.3|6331.6|6328.8|5
1614224310000|2021-02-25 03:38:30|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6331.1|6328.3|14
1614224320000|2021-02-25 03:38:40|6332|6329.2|6331.1|6328.3|6332|6329.2|6331|6328.2|41
1614224330000|2021-02-25 03:38:50|6331|6328.2|6330.6|6327.8|6331.1|6328.3|6330|6327.2|16
1614224340000|2021-02-25 03:39:00|6330.2|6327.4|6330.1|6327.3|6331.1|6328.3|6330.1|6327.3|32
1614224350000|2021-02-25 03:39:10|6330.2|6327.4|6330.1|6327.3|6330.2|6327.4|6330.1|6327.3|14
1614224360000|2021-02-25 03:39:20|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|9
1614224370000|2021-02-25 03:39:30|6330.6|6327.8|6330.6|6327.8|6331.1|6328.3|6330.6|6327.8|16
1614224380000|2021-02-25 03:39:40|6331.9|6329.1|6332.1|6329.3|6332.6|6329.8|6331.9|6329.1|37
1614224390000|2021-02-25 03:39:50|6332|6329.2|6332.1|6329.3|6332.1|6329.3|6332|6329.2|4
1614224400000|2021-02-25 03:40:00|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333|6330.2|16
1614224410000|2021-02-25 03:40:10|6334.1|6331.3|6333.1|6330.3|6334.1|6331.3|6333|6330.2|27
1614224420000|2021-02-25 03:40:20|6333|6330.2|6331.1|6328.3|6333|6330.2|6331.1|6328.3|33
1614224430000|2021-02-25 03:40:30|6331.5|6328.7|6331.5|6328.7|6332.1|6329.3|6331|6328.2|11
1614224440000|2021-02-25 03:40:40|6331.6|6328.8|6332.1|6329.3|6332.1|6329.3|6331.5|6328.7|0
1614224450000|2021-02-25 03:40:50|6332|6329.2|6332.1|6329.3|6332.1|6329.3|6332|6329.2|7
1614224460000|2021-02-25 03:41:00|6332|6329.2|6331.1|6328.3|6332.1|6329.3|6331|6328.2|10
1614224470000|2021-02-25 03:41:10|6331|6328.2|6332.1|6329.3|6332.1|6329.3|6331|6328.2|12
1614224480000|2021-02-25 03:41:20|6332|6329.2|6331.6|6328.8|6332|6329.2|6331.5|6328.7|2
1614224490000|2021-02-25 03:41:30|6331.1|6328.3|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|0
1614224500000|2021-02-25 03:41:40|6331.5|6328.7|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|2
1614224510000|2021-02-25 03:41:50|||||||||7
1614224520000|2021-02-25 03:42:00|6332.1|6329.3|6332|6329.2|6332.1|6329.3|6331.5|6328.7|15
1614224530000|2021-02-25 03:42:10|6331.8|6329|6331.1|6328.3|6332|6329.2|6331.1|6328.3|11
1614224540000|2021-02-25 03:42:20|6331|6328.2|6331.1|6328.3|6331.1|6328.3|6331|6328.2|0
1614224550000|2021-02-25 03:42:30|6331|6328.2|6331|6328.2|6331.1|6328.3|6330.1|6327.3|9
1614224560000|2021-02-25 03:42:40|6330.6|6327.8|6330.6|6327.8|6331|6328.2|6330|6327.2|21
1614224570000|2021-02-25 03:42:50|6330.2|6327.4|6331|6328.2|6331.1|6328.3|6330.1|6327.3|11
1614224580000|2021-02-25 03:43:00|6330.6|6327.8|6331.1|6328.3|6331.1|6328.3|6330.1|6327.3|5
1614224590000|2021-02-25 03:43:10|6331|6328.2|6331.1|6328.3|6331.1|6328.3|6331|6328.2|0
1614224600000|2021-02-25 03:43:20|6331|6328.2|6331.1|6328.3|6331.1|6328.3|6331|6328.2|1
1614224610000|2021-02-25 03:43:30|6331|6328.2|6330|6327.2|6331|6328.2|6330|6327.2|13
1614224620000|2021-02-25 03:43:40|6330.1|6327.3|6330.6|6327.8|6331|6328.2|6330|6327.2|56
1614224630000|2021-02-25 03:43:50|6330.1|6327.3|6330.6|6327.8|6330.8|6328|6330.1|6327.3|1
1614224640000|2021-02-25 03:44:00|6330.5|6327.7|6330.1|6327.3|6330.5|6327.7|6330.1|6327.3|1
1614224650000|2021-02-25 03:44:10|6330|6327.2|6330.1|6327.3|6330.1|6327.3|6330|6327.2|3
1614224660000|2021-02-25 03:44:20|6330|6327.2|6330.1|6327.3|6330.1|6327.3|6330|6327.2|6
1614224670000|2021-02-25 03:44:30|6330.6|6327.8|6330.1|6327.3|6331.1|6328.3|6330.1|6327.3|20
1614224690000|2021-02-25 03:44:50|6329.6|6326.8|6329.1|6326.3|6329.6|6326.8|6329.1|6326.3|5
1614224700000|2021-02-25 03:45:00|6330.1|6327.3|6329.6|6326.8|6330.1|6327.3|6329.1|6326.3|38
1614224710000|2021-02-25 03:45:10|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|6329.6|6326.8|4
1614224720000|2021-02-25 03:45:20|6330|6327.2|6329.1|6326.3|6330.1|6327.3|6329.1|6326.3|14
1614224730000|2021-02-25 03:45:30|||||||||5
1614224740000|2021-02-25 03:45:40|6329.2|6326.4|6329.6|6326.8|6330.1|6327.3|6329.1|6326.3|37
1614224750000|2021-02-25 03:45:50|6329.2|6326.4|6329.1|6326.3|6329.2|6326.4|6329.1|6326.3|0
1614224760000|2021-02-25 03:46:00|6329.2|6326.4|6329.1|6326.3|6329.2|6326.4|6329.1|6326.3|4
1614224770000|2021-02-25 03:46:10|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|3
1614224780000|2021-02-25 03:46:20|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|4
1614224790000|2021-02-25 03:46:30|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329.1|6326.3|7
1614224810000|2021-02-25 03:46:50|6328.8|6326|6328.2|6325.4|6329|6326.2|6328.1|6325.3|13
1614224820000|2021-02-25 03:47:00|||||||||10
1614224830000|2021-02-25 03:47:10|||||||||2
1614224840000|2021-02-25 03:47:20|||||||||9
1614224850000|2021-02-25 03:47:30|||||||||6
1614224860000|2021-02-25 03:47:40|||||||||7
1614224870000|2021-02-25 03:47:50|6328.1|6325.3|6327.2|6324.4|6328.2|6325.4|6327.2|6324.4|7
1614224880000|2021-02-25 03:48:00|||||||||8
1614224890000|2021-02-25 03:48:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|2
1614224900000|2021-02-25 03:48:20|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6326.8|6324|11
1614224910000|2021-02-25 03:48:30|6327.1|6324.3|6327.2|6324.4|6327.2|6324.4|6326.3|6323.5|16
1614224920000|2021-02-25 03:48:40|6327.1|6324.3|6328.2|6325.4|6328.2|6325.4|6327.1|6324.3|18
1614224930000|2021-02-25 03:48:50|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|12
1614224940000|2021-02-25 03:49:00|6327.3|6324.5|6327.2|6324.4|6327.3|6324.5|6327.2|6324.4|3
1614224950000|2021-02-25 03:49:10|||||||||4
1614224960000|2021-02-25 03:49:20|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|13
1614224970000|2021-02-25 03:49:30|||||||||2
1614224980000|2021-02-25 03:49:40|6327.3|6324.5|6327.2|6324.4|6328.1|6325.3|6327.2|6324.4|10
1614224990000|2021-02-25 03:49:50|6327.1|6324.3|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|4
1614225000000|2021-02-25 03:50:00|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6326.6|6323.8|6
1614225010000|2021-02-25 03:50:10|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|3
1614225020000|2021-02-25 03:50:20|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|2
1614225030000|2021-02-25 03:50:30|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|10
1614225050000|2021-02-25 03:50:50|6327|6324.2|6327.1|6324.3|6327.1|6324.3|6327|6324.2|10
1614225060000|2021-02-25 03:51:00|6327|6324.2|6327|6324.2|6327.1|6324.3|6326.2|6323.4|12
1614225070000|2021-02-25 03:51:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6326.6|6323.8|2
1614225080000|2021-02-25 03:51:20|6326.3|6323.5|6326.1|6323.3|6327.1|6324.3|6326.1|6323.3|7
1614225090000|2021-02-25 03:51:30|6326.2|6323.4|6326.7|6323.9|6326.7|6323.9|6326.1|6323.3|14
1614225100000|2021-02-25 03:51:40|6327.1|6324.3|6327.3|6324.5|6327.3|6324.5|6327.1|6324.3|0
1614225110000|2021-02-25 03:51:50|6327.2|6324.4|6327.2|6324.4|6327.3|6324.5|6327.2|6324.4|2
1614225120000|2021-02-25 03:52:00|||||||||3
1614225130000|2021-02-25 03:52:10|6326.4|6323.6|6327.1|6324.3|6327.1|6324.3|6326.3|6323.5|17
1614225140000|2021-02-25 03:52:20|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|16
1614225150000|2021-02-25 03:52:30|6327.2|6324.4|6326.3|6323.5|6327.2|6324.4|6326.2|6323.4|11
1614225160000|2021-02-25 03:52:40|6326.2|6323.4|6326.3|6323.5|6326.3|6323.5|6326.1|6323.3|0
1614225170000|2021-02-25 03:52:50|6326.2|6323.4|6327.1|6324.3|6327.1|6324.3|6326.2|6323.4|5
1614225180000|2021-02-25 03:53:00|6327|6324.2|6326.2|6323.4|6327|6324.2|6326.2|6323.4|5
1614225190000|2021-02-25 03:53:10|6326.3|6323.5|6326.2|6323.4|6326.3|6323.5|6326.2|6323.4|0
1614225210000|2021-02-25 03:53:30|6326.3|6323.5|6326.2|6323.4|6327|6324.2|6326.2|6323.4|5
1614225220000|2021-02-25 03:53:40|||||||||2
1614225230000|2021-02-25 03:53:50|||||||||3
1614225240000|2021-02-25 03:54:00|6326.6|6323.8|6327.1|6324.3|6327.1|6324.3|6326.3|6323.5|8
1614225250000|2021-02-25 03:54:10|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|0
1614225260000|2021-02-25 03:54:20|6327.1|6324.3|6326.7|6323.9|6327.1|6324.3|6326.2|6323.4|18
1614225270000|2021-02-25 03:54:30|6326.6|6323.8|6327.1|6324.3|6327.1|6324.3|6326.6|6323.8|3
1614225280000|2021-02-25 03:54:40|6326.3|6323.5|6326.3|6323.5|6326.7|6323.9|6326.2|6323.4|8
1614225290000|2021-02-25 03:54:50|6326.7|6323.9|6327.1|6324.3|6327.1|6324.3|6326.7|6323.9|9
1614225300000|2021-02-25 03:55:00|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.1|6324.3|1
1614225320000|2021-02-25 03:55:20|||||||||3
1614225330000|2021-02-25 03:55:30|6328|6325.2|6328|6325.2|6328.1|6325.3|6328|6325.2|12
1614225340000|2021-02-25 03:55:40|6328.1|6325.3|6328|6325.2|6328.1|6325.3|6328|6325.2|6
1614225350000|2021-02-25 03:55:50|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328|6325.2|17
1614225360000|2021-02-25 03:56:00|6328|6325.2|6328|6325.2|6328|6325.2|6328|6325.2|2
1614225370000|2021-02-25 03:56:10|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328|6325.2|2
1614225380000|2021-02-25 03:56:20|6328.2|6325.4|6328.1|6325.3|6330.1|6327.3|6328.1|6325.3|21
1614225390000|2021-02-25 03:56:30|6328|6325.2|6327.1|6324.3|6328|6325.2|6327.1|6324.3|29
1614225400000|2021-02-25 03:56:40|6327.8|6325|6326.1|6323.3|6328.1|6325.3|6326.1|6323.3|82
1614225410000|2021-02-25 03:56:50|6326|6323.2|6326.1|6323.3|6327.1|6324.3|6326|6323.2|42
1614225420000|2021-02-25 03:57:00|6326|6323.2|6326.6|6323.8|6327.1|6324.3|6326|6323.2|5
1614225430000|2021-02-25 03:57:10|6326.1|6323.3|6326.6|6323.8|6327|6324.2|6326.1|6323.3|11
1614225440000|2021-02-25 03:57:20|6325.3|6322.5|6325.1|6322.3|6326.1|6323.3|6325.1|6322.3|34
1614225450000|2021-02-25 03:57:30|6325.2|6322.4|6325.1|6322.3|6325.2|6322.4|6325|6322.2|5
1614225460000|2021-02-25 03:57:40|6325.2|6322.4|6325.1|6322.3|6326|6323.2|6325.1|6322.3|8
1614225470000|2021-02-25 03:57:50|6325.2|6322.4|6325.1|6322.3|6325.2|6322.4|6325.1|6322.3|3
1614225480000|2021-02-25 03:58:00|6324.6|6321.8|6325|6322.2|6325.1|6322.3|6324.2|6321.4|10
1614225490000|2021-02-25 03:58:10|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325|6322.2|1
1614225500000|2021-02-25 03:58:20|6325|6322.2|6325|6322.2|6325.1|6322.3|6324.2|6321.4|21
1614225510000|2021-02-25 03:58:30|6325.1|6322.3|6325|6322.2|6325.1|6322.3|6325|6322.2|1
1614225520000|2021-02-25 03:58:40|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325|6322.2|5
1614225530000|2021-02-25 03:58:50|6325|6322.2|6325.1|6322.3|6325.1|6322.3|6325|6322.2|3
1614225540000|2021-02-25 03:59:00|6325|6322.2|6325.1|6322.3|6325.1|6322.3|6324.2|6321.4|10
1614225550000|2021-02-25 03:59:10|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|0
1614225560000|2021-02-25 03:59:20|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|2
1614225580000|2021-02-25 03:59:40|||||||||1
1614225590000|2021-02-25 03:59:50|6325.4|6322.6|6325.6|6322.8|6325.9|6323.1|6325.2|6322.4|11
1614225600000|2021-02-25 04:00:00|6325.1|6322.3|6326.1|6323.3|6326.1|6323.3|6325.1|6322.3|5
1614225610000|2021-02-25 04:00:10|6325.9|6323.1|6326.1|6323.3|6326.1|6323.3|6325.9|6323.1|1
1614225620000|2021-02-25 04:00:20|||||||||6
1614225630000|2021-02-25 04:00:30|6326.2|6323.4|6326.1|6323.3|6326.8|6324|6325.9|6323.1|51
1614225640000|2021-02-25 04:00:40|6325.9|6323.1|6327.1|6324.3|6327.1|6324.3|6325.9|6323.1|8
1614225650000|2021-02-25 04:00:50|6326.9|6324.1|6326.9|6324.1|6327.1|6324.3|6326.9|6324.1|1
1614225660000|2021-02-25 04:01:00|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.9|6324.1|1
1614225670000|2021-02-25 04:01:10|6327.1|6324.3|6327.1|6324.3|6327.2|6324.4|6326.9|6324.1|9
1614225680000|2021-02-25 04:01:20|6326.9|6324.1|6326.9|6324.1|6327.1|6324.3|6326.9|6324.1|2
1614225690000|2021-02-25 04:01:30|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.4|6323.6|6
1614225700000|2021-02-25 04:01:40|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|12
1614225710000|2021-02-25 04:01:50|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.2|6323.4|8
1614225720000|2021-02-25 04:02:00|6327.1|6324.3|6326.2|6323.4|6327.1|6324.3|6326.1|6323.3|6
1614225730000|2021-02-25 04:02:10|6326.9|6324.1|6327.1|6324.3|6327.1|6324.3|6326.6|6323.8|3
1614225740000|2021-02-25 04:02:20|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|0
1614225750000|2021-02-25 04:02:30|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|0
1614225770000|2021-02-25 04:02:50|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|3
1614225780000|2021-02-25 04:03:00|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|0
1614225800000|2021-02-25 04:03:20|||||||||1
1614225810000|2021-02-25 04:03:30|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|2
1614225820000|2021-02-25 04:03:40|6327.2|6324.4|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|16
1614225830000|2021-02-25 04:03:50|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6327.1|6324.3|2
1614225840000|2021-02-25 04:04:00|6327.2|6324.4|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|7
1614225850000|2021-02-25 04:04:10|6328.1|6325.3|6327.9|6325.1|6328.1|6325.3|6327.9|6325.1|2
1614225860000|2021-02-25 04:04:20|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|4
1614225870000|2021-02-25 04:04:30|||||||||2
1614225880000|2021-02-25 04:04:40|6327.9|6325.1|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|1
1614225890000|2021-02-25 04:04:50|6327.9|6325.1|6326.1|6323.3|6327.9|6325.1|6326.1|6323.3|87
1614225900000|2021-02-25 04:05:00|6326.2|6323.4|6325.1|6322.3|6326.2|6323.4|6324.2|6321.4|126
1614225910000|2021-02-25 04:05:10|6325.2|6322.4|6325.1|6322.3|6325.2|6322.4|6324.2|6321.4|19
1614225920000|2021-02-25 04:05:20|||||||||2
1614225930000|2021-02-25 04:05:30|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|3
1614225940000|2021-02-25 04:05:40|6324.2|6321.4|6324.1|6321.3|6324.2|6321.4|6324.1|6321.3|0
1614225960000|2021-02-25 04:06:00|6324.2|6321.4|6324.1|6321.3|6325.1|6322.3|6324.1|6321.3|14
1614225970000|2021-02-25 04:06:10|6324.2|6321.4|6323.9|6321.1|6324.2|6321.4|6323.9|6321.1|18
1614225980000|2021-02-25 04:06:20|||||||||3
1614225990000|2021-02-25 04:06:30|6323.2|6320.4|6323.9|6321.1|6323.9|6321.1|6323.1|6320.3|14
1614226000000|2021-02-25 04:06:40|||||||||1
1614226010000|2021-02-25 04:06:50|||||||||2
1614226020000|2021-02-25 04:07:00|6323.8|6321|6323.1|6320.3|6324.1|6321.3|6323.1|6320.3|3
1614226030000|2021-02-25 04:07:10|6323.2|6320.4|6323.1|6320.3|6323.2|6320.4|6323.1|6320.3|2
1614226040000|2021-02-25 04:07:20|6322.9|6320.1|6323.1|6320.3|6323.1|6320.3|6322.9|6320.1|0
1614226050000|2021-02-25 04:07:30|6323.4|6320.6|6323.1|6320.3|6323.9|6321.1|6323.1|6320.3|7
1614226060000|2021-02-25 04:07:40|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.1|6320.3|0
1614226070000|2021-02-25 04:07:50|6323.1|6320.3|6324.1|6321.3|6324.1|6321.3|6323.1|6320.3|1
1614226080000|2021-02-25 04:08:00|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|2
1614226090000|2021-02-25 04:08:10|6323.6|6320.8|6323.6|6320.8|6323.9|6321.1|6323.6|6320.8|6
1614226100000|2021-02-25 04:08:20|6323.9|6321.1|6323.1|6320.3|6324.1|6321.3|6323.1|6320.3|1
1614226110000|2021-02-25 04:08:30|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.1|6320.3|6
1614226120000|2021-02-25 04:08:40|6323.9|6321.1|6324.1|6321.3|6324.1|6321.3|6323.2|6320.4|8
1614226130000|2021-02-25 04:08:50|6324.2|6321.4|6324.2|6321.4|6324.2|6321.4|6324.2|6321.4|2
1614226140000|2021-02-25 04:09:00|6324.1|6321.3|6323.2|6320.4|6324.1|6321.3|6323.1|6320.3|4
1614226150000|2021-02-25 04:09:10|6323.1|6320.3|6323.2|6320.4|6323.2|6320.4|6323.1|6320.3|0
1614226170000|2021-02-25 04:09:30|6323.1|6320.3|6323.2|6320.4|6323.2|6320.4|6323.1|6320.3|1
1614226180000|2021-02-25 04:09:40|6322.3|6319.5|6323.2|6320.4|6323.2|6320.4|6322.2|6319.4|41
1614226190000|2021-02-25 04:09:50|6323.1|6320.3|6323.2|6320.4|6323.2|6320.4|6322.7|6319.9|4
1614226200000|2021-02-25 04:10:00|6323.6|6320.8|6323.7|6320.9|6324.1|6321.3|6323.2|6320.4|27
1614226210000|2021-02-25 04:10:10|6323.6|6320.8|6323.2|6320.4|6323.6|6320.8|6323.1|6320.3|1
1614226220000|2021-02-25 04:10:20|6323.1|6320.3|6324.1|6321.3|6324.1|6321.3|6323.1|6320.3|116
1614226230000|2021-02-25 04:10:30|||||||||6
1614226250000|2021-02-25 04:10:50|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|2
1614226260000|2021-02-25 04:11:00|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|1
1614226270000|2021-02-25 04:11:10|||||||||3
1614226280000|2021-02-25 04:11:20|6325.1|6322.3|6324.9|6322.1|6325.1|6322.3|6324.9|6322.1|8
1614226290000|2021-02-25 04:11:30|6324.6|6321.8|6324.1|6321.3|6324.6|6321.8|6324.1|6321.3|5
1614226300000|2021-02-25 04:11:40|6324.4|6321.6|6324.2|6321.4|6324.4|6321.6|6324.1|6321.3|2
1614226320000|2021-02-25 04:12:00|6324.1|6321.3|6324.2|6321.4|6324.2|6321.4|6324.1|6321.3|1
1614226330000|2021-02-25 04:12:10|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|1
1614226340000|2021-02-25 04:12:20|6324.2|6321.4|6324.1|6321.3|6324.2|6321.4|6324.1|6321.3|0
1614226350000|2021-02-25 04:12:30|6324.2|6321.4|6324.2|6321.4|6324.2|6321.4|6324.1|6321.3|3
1614226360000|2021-02-25 04:12:40|6324.9|6322.1|6324.9|6322.1|6325.1|6322.3|6324.9|6322.1|8
1614226370000|2021-02-25 04:12:50|6325.1|6322.3|6326.1|6323.3|6326.1|6323.3|6325.1|6322.3|28
1614226380000|2021-02-25 04:13:00|6326.2|6323.4|6327.1|6324.3|6327.1|6324.3|6326.1|6323.3|5
1614226390000|2021-02-25 04:13:10|6326.9|6324.1|6327.1|6324.3|6327.1|6324.3|6326.9|6324.1|1
1614226400000|2021-02-25 04:13:20|6326.9|6324.1|6326.1|6323.3|6326.9|6324.1|6326.1|6323.3|5
1614226410000|2021-02-25 04:13:30|6326.9|6324.1|6327.9|6325.1|6327.9|6325.1|6326.9|6324.1|32
1614226420000|2021-02-25 04:13:40|6327.6|6324.8|6327.1|6324.3|6327.6|6324.8|6327.1|6324.3|5
1614226430000|2021-02-25 04:13:50|6327.4|6324.6|6327.1|6324.3|6327.4|6324.6|6327.1|6324.3|2
1614226450000|2021-02-25 04:14:10|6327.8|6325|6327.6|6324.8|6327.8|6325|6327.6|6324.8|5
1614226460000|2021-02-25 04:14:20|6327.9|6325.1|6327.4|6324.6|6327.9|6325.1|6327.1|6324.3|5
1614226470000|2021-02-25 04:14:30|6327.6|6324.8|6327.1|6324.3|6327.6|6324.8|6327.1|6324.3|0
1614226480000|2021-02-25 04:14:40|6327.4|6324.6|6327.1|6324.3|6327.6|6324.8|6327.1|6324.3|4
1614226500000|2021-02-25 04:15:00|6326.9|6324.1|6327.1|6324.3|6327.1|6324.3|6326.1|6323.3|12
1614226510000|2021-02-25 04:15:10|||||||||3
1614226520000|2021-02-25 04:15:20|6326.9|6324.1|6327.1|6324.3|6327.1|6324.3|6326.9|6324.1|0
1614226530000|2021-02-25 04:15:30|||||||||1
1614226540000|2021-02-25 04:15:40|||||||||1
1614226550000|2021-02-25 04:15:50|||||||||6
1614226570000|2021-02-25 04:16:10|6326.9|6324.1|6327.1|6324.3|6327.1|6324.3|6326.1|6323.3|24
1614226580000|2021-02-25 04:16:20|6326.9|6324.1|6326.1|6323.3|6326.9|6324.1|6326.1|6323.3|2
1614226590000|2021-02-25 04:16:30|6326.2|6323.4|6327.2|6324.4|6327.2|6324.4|6326.2|6323.4|8
1614226600000|2021-02-25 04:16:40|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6326.9|6324.1|1
1614226610000|2021-02-25 04:16:50|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|0
1614226620000|2021-02-25 04:17:00|6327.1|6324.3|6326.1|6323.3|6327.1|6324.3|6326.1|6323.3|14
1614226630000|2021-02-25 04:17:10|6326.2|6323.4|6326.1|6323.3|6326.2|6323.4|6326.1|6323.3|0
1614226640000|2021-02-25 04:17:20|6326.2|6323.4|6326.1|6323.3|6326.2|6323.4|6326.1|6323.3|6
1614226650000|2021-02-25 04:17:30|||||||||2
1614226660000|2021-02-25 04:17:40|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6326.1|6323.3|5
1614226670000|2021-02-25 04:17:50|||||||||1
1614226680000|2021-02-25 04:18:00|6326|6323.2|6326|6323.2|6326.2|6323.4|6326|6323.2|1
1614226690000|2021-02-25 04:18:10|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6326|6323.2|4
1614226700000|2021-02-25 04:18:20|6326|6323.2|6326.2|6323.4|6326.2|6323.4|6326|6323.2|0
1614226710000|2021-02-25 04:18:30|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|1
1614226720000|2021-02-25 04:18:40|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6326|6323.2|1
1614226730000|2021-02-25 04:18:50|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|0
1614226740000|2021-02-25 04:19:00|6326.2|6323.4|6325.2|6322.4|6326.2|6323.4|6325|6322.2|10
1614226750000|2021-02-25 04:19:10|6325|6322.2|6324|6321.2|6325|6322.2|6324|6321.2|32
1614226760000|2021-02-25 04:19:20|6324.2|6321.4|6323.2|6320.4|6324.2|6321.4|6323|6320.2|61
1614226770000|2021-02-25 04:19:30|6323.5|6320.7|6323.9|6321.1|6324|6321.2|6323.2|6320.4|7
1614226780000|2021-02-25 04:19:40|6324|6321.2|6324|6321.2|6324|6321.2|6323.9|6321.1|0
1614226790000|2021-02-25 04:19:50|6323.9|6321.1|6324|6321.2|6324|6321.2|6323.9|6321.1|1
1614226800000|2021-02-25 04:20:00|6323.9|6321.1|6323.9|6321.1|6324|6321.2|6323.9|6321.1|2
1614226810000|2021-02-25 04:20:10|6323|6320.2|6323|6320.2|6323|6320.2|6323|6320.2|7
1614226820000|2021-02-25 04:20:20|6323.2|6320.4|6323|6320.2|6323.2|6320.4|6323|6320.2|2
1614226830000|2021-02-25 04:20:30|6323.2|6320.4|6322.2|6319.4|6323.2|6320.4|6322|6319.2|23
1614226840000|2021-02-25 04:20:40|6322|6319.2|6321.2|6318.4|6322.2|6319.4|6321.2|6318.4|17
1614226850000|2021-02-25 04:20:50|6321|6318.2|6320.5|6317.7|6321.2|6318.4|6320.2|6317.4|73
1614226860000|2021-02-25 04:21:00|6320.2|6317.4|6320.2|6317.4|6321|6318.2|6320|6317.2|10
1614226870000|2021-02-25 04:21:10|6320.3|6317.5|6319.5|6316.7|6320.3|6317.5|6319.2|6316.4|39
1614226880000|2021-02-25 04:21:20|6319.9|6317.1|6322.2|6319.4|6323|6320.2|6319.9|6317.1|49
1614226890000|2021-02-25 04:21:30|6322.3|6319.5|6321|6318.2|6322.3|6319.5|6321|6318.2|5
1614226910000|2021-02-25 04:21:50|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|0
1614226950000|2021-02-25 04:22:30|6321|6318.2|6321.2|6318.4|6321.2|6318.4|6321|6318.2|4
1614226960000|2021-02-25 04:22:40|6320.8|6318|6321|6318.2|6321.2|6318.4|6320.8|6318|3
1614226970000|2021-02-25 04:22:50|6321.2|6318.4|6320.2|6317.4|6321.2|6318.4|6320|6317.2|9
1614226980000|2021-02-25 04:23:00|6320|6317.2|6320.2|6317.4|6320.2|6317.4|6320|6317.2|22
1614226990000|2021-02-25 04:23:10|6320|6317.2|6319.2|6316.4|6320.2|6317.4|6319.2|6316.4|23
1614227000000|2021-02-25 04:23:20|6319.9|6317.1|6319.9|6317.1|6320|6317.2|6319.2|6316.4|13
1614227010000|2021-02-25 04:23:30|6320|6317.2|6320.2|6317.4|6320.2|6317.4|6320|6317.2|11
1614227020000|2021-02-25 04:23:40|6320|6317.2|6320.2|6317.4|6320.7|6317.9|6320|6317.2|5
1614227030000|2021-02-25 04:23:50|6320|6317.2|6320.2|6317.4|6320.2|6317.4|6320|6317.2|1
1614227040000|2021-02-25 04:24:00|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|3
1614227050000|2021-02-25 04:24:10|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|1
1614227060000|2021-02-25 04:24:20|6320|6317.2|6320.2|6317.4|6320.2|6317.4|6320|6317.2|0
1614227070000|2021-02-25 04:24:30|6320|6317.2|6319.7|6316.9|6320.2|6317.4|6319.3|6316.5|7
1614227080000|2021-02-25 04:24:40|6320|6317.2|6320|6317.2|6320|6317.2|6319.7|6316.9|5
1614227090000|2021-02-25 04:24:50|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|3
1614227100000|2021-02-25 04:25:00|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|4
1614227110000|2021-02-25 04:25:10|6319.7|6316.9|6319.9|6317.1|6320.2|6317.4|6319.2|6316.4|12
1614227120000|2021-02-25 04:25:20|6320|6317.2|6320.2|6317.4|6321|6318.2|6320|6317.2|11
1614227130000|2021-02-25 04:25:30|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|0
1614227150000|2021-02-25 04:25:50|6320.2|6317.4|6321|6318.2|6321|6318.2|6320.2|6317.4|1
1614227160000|2021-02-25 04:26:00|6320.2|6317.4|6321|6318.2|6321|6318.2|6320.2|6317.4|5
1614227170000|2021-02-25 04:26:10|6320.7|6317.9|6321|6318.2|6321|6318.2|6320.5|6317.7|3
1614227180000|2021-02-25 04:26:20|6320.9|6318.1|6321.2|6318.4|6321.2|6318.4|6320.9|6318.1|2
1614227190000|2021-02-25 04:26:30|||||||||2
1614227200000|2021-02-25 04:26:40|6321.9|6319.1|6322.2|6319.4|6322.2|6319.4|6321.5|6318.7|10
1614227210000|2021-02-25 04:26:50|6322|6319.2|6322.2|6319.4|6322.2|6319.4|6322|6319.2|5
1614227220000|2021-02-25 04:27:00|6322|6319.2|6322.2|6319.4|6322.2|6319.4|6322|6319.2|1
1614227230000|2021-02-25 04:27:10|6322|6319.2|6322.2|6319.4|6322.2|6319.4|6322|6319.2|2
1614227250000|2021-02-25 04:27:30|||||||||1
1614227260000|2021-02-25 04:27:40|||||||||1
1614227270000|2021-02-25 04:27:50|6322.3|6319.5|6323.2|6320.4|6323.2|6320.4|6322.3|6319.5|5
1614227280000|2021-02-25 04:28:00|6323.3|6320.5|6324.2|6321.4|6324.3|6321.5|6323.3|6320.5|22
1614227290000|2021-02-25 04:28:10|6324|6321.2|6324.2|6321.4|6324.2|6321.4|6324|6321.2|0
1614227300000|2021-02-25 04:28:20|6324|6321.2|6324.2|6321.4|6324.2|6321.4|6323.3|6320.5|7
1614227310000|2021-02-25 04:28:30|6324|6321.2|6324.2|6321.4|6324.5|6321.7|6324|6321.2|22
1614227320000|2021-02-25 04:28:40|||||||||1
1614227330000|2021-02-25 04:28:50|||||||||2
1614227340000|2021-02-25 04:29:00|6324|6321.2|6324.2|6321.4|6324.2|6321.4|6324|6321.2|4
1614227350000|2021-02-25 04:29:10|6324|6321.2|6324.2|6321.4|6324.2|6321.4|6324|6321.2|0
1614227360000|2021-02-25 04:29:20|6324|6321.2|6323|6320.2|6324.2|6321.4|6323|6320.2|9
1614227370000|2021-02-25 04:29:30|6323.2|6320.4|6323|6320.2|6323.2|6320.4|6323|6320.2|13
1614227380000|2021-02-25 04:29:40|6322.9|6320.1|6323|6320.2|6323|6320.2|6322.9|6320.1|1
1614227390000|2021-02-25 04:29:50|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1614227400000|2021-02-25 04:30:00|6323.5|6320.7|6323|6320.2|6323.9|6321.1|6323|6320.2|6
1614227410000|2021-02-25 04:30:10|6322.9|6320.1|6323|6320.2|6323|6320.2|6322.9|6320.1|14
1614227420000|2021-02-25 04:30:20|||||||||5
1614227430000|2021-02-25 04:30:30|6323.9|6321.1|6323|6320.2|6324|6321.2|6322.9|6320.1|7
1614227440000|2021-02-25 04:30:40|6322.9|6320.1|6322.2|6319.4|6323|6320.2|6322|6319.2|7
1614227450000|2021-02-25 04:30:50|6322.5|6319.7|6323|6320.2|6323|6320.2|6322|6319.2|3
1614227460000|2021-02-25 04:31:00|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|0
1614227470000|2021-02-25 04:31:10|||||||||1
1614227480000|2021-02-25 04:31:20|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6322.8|6320|9
1614227490000|2021-02-25 04:31:30|6323|6320.2|6323|6320.2|6323|6320.2|6322.9|6320.1|1
1614227500000|2021-02-25 04:31:40|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|0
1614227510000|2021-02-25 04:31:50|6323|6320.2|6322.9|6320.1|6323|6320.2|6322.9|6320.1|1
1614227520000|2021-02-25 04:32:00|6322.8|6320|6322.9|6320.1|6323|6320.2|6322.4|6319.6|4
1614227530000|2021-02-25 04:32:10|||||||||1
1614227550000|2021-02-25 04:32:30|6322.2|6319.4|6322|6319.2|6322.9|6320.1|6321.9|6319.1|22
1614227560000|2021-02-25 04:32:40|6322.4|6319.6|6322|6319.2|6322.4|6319.6|6321.9|6319.1|3
1614227570000|2021-02-25 04:32:50|6321.9|6319.1|6322|6319.2|6322|6319.2|6321.9|6319.1|2
1614227580000|2021-02-25 04:33:00|||||||||2
1614227590000|2021-02-25 04:33:10|||||||||1
1614227600000|2021-02-25 04:33:20|6321.9|6319.1|6322|6319.2|6322|6319.2|6321.9|6319.1|2
1614227610000|2021-02-25 04:33:30|6321.3|6318.5|6321.2|6318.4|6321.3|6318.5|6321|6318.2|16
1614227620000|2021-02-25 04:33:40|||||||||1
1614227630000|2021-02-25 04:33:50|6321|6318.2|6321|6318.2|6321.2|6318.4|6321|6318.2|10
1614227640000|2021-02-25 04:34:00|6322|6319.2|6322.2|6319.4|6322.2|6319.4|6322|6319.2|30
1614227660000|2021-02-25 04:34:20|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1614227670000|2021-02-25 04:34:30|6322.2|6319.4|6321.2|6318.4|6322.2|6319.4|6321.2|6318.4|14
1614227680000|2021-02-25 04:34:40|6322|6319.2|6320.5|6317.7|6322|6319.2|6320.2|6317.4|18
1614227690000|2021-02-25 04:34:50|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320|6317.2|0
1614227700000|2021-02-25 04:35:00|6320|6317.2|6319|6316.2|6320|6317.2|6319|6316.2|9
1614227710000|2021-02-25 04:35:10|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319|6316.2|0
1614227720000|2021-02-25 04:35:20|6318.8|6316|6318.2|6315.4|6318.9|6316.1|6318.2|6315.4|50
1614227730000|2021-02-25 04:35:30|6318.9|6316.1|6318.9|6316.1|6319|6316.2|6318.2|6315.4|17
1614227740000|2021-02-25 04:35:40|6319|6316.2|6318.2|6315.4|6319|6316.2|6317.3|6314.5|34
1614227750000|2021-02-25 04:35:50|6318|6315.2|6318.2|6315.4|6318.2|6315.4|6317.2|6314.4|19
1614227760000|2021-02-25 04:36:00|6318|6315.2|6318.2|6315.4|6318.2|6315.4|6317.3|6314.5|17
1614227770000|2021-02-25 04:36:10|6318|6315.2|6317.2|6314.4|6318.2|6315.4|6317.2|6314.4|40
1614227780000|2021-02-25 04:36:20|||||||||15
1614227790000|2021-02-25 04:36:30|||||||||4
1614227800000|2021-02-25 04:36:40|6317|6314.2|6317|6314.2|6317.2|6314.4|6316.3|6313.5|31
1614227810000|2021-02-25 04:36:50|6316.3|6313.5|6316.2|6313.4|6317|6314.2|6316.2|6313.4|32
1614227820000|2021-02-25 04:37:00|6316.3|6313.5|6316.2|6313.4|6317|6314.2|6316|6313.2|29
1614227830000|2021-02-25 04:37:10|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|21
1614227840000|2021-02-25 04:37:20|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1614227850000|2021-02-25 04:37:30|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6315.3|6312.5|11
1614227860000|2021-02-25 04:37:40|6315.3|6312.5|6315.1|6312.3|6316.1|6313.3|6315.1|6312.3|36
1614227870000|2021-02-25 04:37:50|||||||||1
1614227880000|2021-02-25 04:38:00|||||||||3
1614227890000|2021-02-25 04:38:10|6315|6312.2|6315.1|6312.3|6315.1|6312.3|6315|6312.2|4
1614227900000|2021-02-25 04:38:20|6315|6312.2|6315.3|6312.5|6315.3|6312.5|6315|6312.2|9
1614227910000|2021-02-25 04:38:30|6316|6313.2|6316|6313.2|6316.1|6313.3|6315.9|6313.1|4
1614227920000|2021-02-25 04:38:40|||||||||3
1614227930000|2021-02-25 04:38:50|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|4
1614227940000|2021-02-25 04:39:00|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6316|6313.2|0
1614227950000|2021-02-25 04:39:10|6316.3|6313.5|6317|6314.2|6317|6314.2|6316.3|6313.5|16
1614227960000|2021-02-25 04:39:20|6316.6|6313.8|6317|6314.2|6317|6314.2|6316.5|6313.7|1
1614227970000|2021-02-25 04:39:30|6316.9|6314.1|6316.6|6313.8|6317|6314.2|6316.1|6313.3|7
1614227980000|2021-02-25 04:39:40|6316.5|6313.7|6317|6314.2|6317|6314.2|6316.3|6313.5|3
1614227990000|2021-02-25 04:39:50|6316.5|6313.7|6316.9|6314.1|6317|6314.2|6316.5|6313.7|0
1614228000000|2021-02-25 04:40:00|6317|6314.2|6316.1|6313.3|6317|6314.2|6316.1|6313.3|1
1614228010000|2021-02-25 04:40:10|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6316|6313.2|3
1614228020000|2021-02-25 04:40:20|||||||||7
1614228030000|2021-02-25 04:40:30|6316.5|6313.7|6317.1|6314.3|6318.1|6315.3|6316.3|6313.5|55
1614228040000|2021-02-25 04:40:40|6316.3|6313.5|6316.1|6313.3|6317.1|6314.3|6316.1|6313.3|47
1614228050000|2021-02-25 04:40:50|6315.3|6312.5|6316.1|6313.3|6316.1|6313.3|6315.3|6312.5|22
1614228060000|2021-02-25 04:41:00|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.1|6313.3|7
1614228070000|2021-02-25 04:41:10|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|2
1614228080000|2021-02-25 04:41:20|6316.3|6313.5|6316.1|6313.3|6317|6314.2|6316.1|6313.3|27
1614228090000|2021-02-25 04:41:30|6316.3|6313.5|6316.1|6313.3|6316.3|6313.5|6315.3|6312.5|13
1614228100000|2021-02-25 04:41:40|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6315.6|6312.8|4
1614228110000|2021-02-25 04:41:50|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6316|6313.2|0
1614228120000|2021-02-25 04:42:00|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6316|6313.2|4
1614228130000|2021-02-25 04:42:10|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|6
1614228140000|2021-02-25 04:42:20|6316.1|6313.3|6316|6313.2|6316.1|6313.3|6316|6313.2|2
1614228150000|2021-02-25 04:42:30|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|2
1614228160000|2021-02-25 04:42:40|6316|6313.2|6315.1|6312.3|6316|6313.2|6315|6312.2|45
1614228170000|2021-02-25 04:42:50|6315|6312.2|6314|6311.2|6315|6312.2|6314|6311.2|46
1614228180000|2021-02-25 04:43:00|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|19
1614228190000|2021-02-25 04:43:10|6314|6311.2|6314.1|6311.3|6314.1|6311.3|6314|6311.2|5
1614228200000|2021-02-25 04:43:20|6314|6311.2|6313.1|6310.3|6314.1|6311.3|6313|6310.2|14
1614228210000|2021-02-25 04:43:30|6313.5|6310.7|6313.1|6310.3|6313.9|6311.1|6313|6310.2|24
1614228220000|2021-02-25 04:43:40|6313|6310.2|6313.1|6310.3|6313.1|6310.3|6313|6310.2|1
1614228230000|2021-02-25 04:43:50|||||||||3
1614228240000|2021-02-25 04:44:00|6313|6310.2|6312.6|6309.8|6313.1|6310.3|6312.3|6309.5|15
1614228250000|2021-02-25 04:44:10|6312.8|6310|6312.1|6309.3|6313.1|6310.3|6312.1|6309.3|16
1614228260000|2021-02-25 04:44:20|6312.3|6309.5|6313.1|6310.3|6313.1|6310.3|6312.1|6309.3|12
1614228270000|2021-02-25 04:44:30|||||||||5
1614228280000|2021-02-25 04:44:40|6312.8|6310|6312.1|6309.3|6313.1|6310.3|6312.1|6309.3|56
1614228290000|2021-02-25 04:44:50|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|3
1614228300000|2021-02-25 04:45:00|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|5
1614228310000|2021-02-25 04:45:10|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6311.1|6308.3|37
1614228320000|2021-02-25 04:45:20|6312|6309.2|6311.1|6308.3|6312|6309.2|6311.1|6308.3|6
1614228330000|2021-02-25 04:45:30|6311.3|6308.5|6312|6309.2|6312|6309.2|6311.3|6308.5|19
1614228340000|2021-02-25 04:45:40|6311.3|6308.5|6311.1|6308.3|6311.3|6308.5|6311|6308.2|12
1614228350000|2021-02-25 04:45:50|||||||||3
1614228360000|2021-02-25 04:46:00|6311|6308.2|6311.1|6308.3|6311.1|6308.3|6310.6|6307.8|22
1614228370000|2021-02-25 04:46:10|||||||||12
1614228380000|2021-02-25 04:46:20|6311.5|6308.7|6311.1|6308.3|6312|6309.2|6311.1|6308.3|14
1614228390000|2021-02-25 04:46:30|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6311|6308.2|11
1614228400000|2021-02-25 04:46:40|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|3
1614228410000|2021-02-25 04:46:50|6311.9|6309.1|6311.5|6308.7|6312|6309.2|6311.1|6308.3|12
1614228420000|2021-02-25 04:47:00|6311.1|6308.3|6311.5|6308.7|6312|6309.2|6311|6308.2|11
1614228430000|2021-02-25 04:47:10|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311|6308.2|3
1614228440000|2021-02-25 04:47:20|6311|6308.2|6311.1|6308.3|6311.1|6308.3|6311|6308.2|3
1614228450000|2021-02-25 04:47:30|6311|6308.2|6311|6308.2|6311.1|6308.3|6310.1|6307.3|24
1614228470000|2021-02-25 04:47:50|6311.1|6308.3|6311|6308.2|6311.1|6308.3|6311|6308.2|7
1614228480000|2021-02-25 04:48:00|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311|6308.2|2
1614228490000|2021-02-25 04:48:10|6311|6308.2|6311|6308.2|6311.1|6308.3|6311|6308.2|1
1614228500000|2021-02-25 04:48:20|6311.1|6308.3|6311|6308.2|6311.1|6308.3|6310.8|6308|13
1614228510000|2021-02-25 04:48:30|6310.3|6307.5|6310|6307.2|6310.6|6307.8|6310|6307.2|21
1614228520000|2021-02-25 04:48:40|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|4
1614228530000|2021-02-25 04:48:50|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|0
1614228540000|2021-02-25 04:49:00|6310.1|6307.3|6310.1|6307.3|6310.3|6307.5|6310|6307.2|0
1614228550000|2021-02-25 04:49:10|||||||||2
1614228560000|2021-02-25 04:49:20|||||||||2
1614228570000|2021-02-25 04:49:30|6310.9|6308.1|6312.1|6309.3|6312.1|6309.3|6310.9|6308.1|39
1614228580000|2021-02-25 04:49:40|||||||||1
1614228590000|2021-02-25 04:49:50|||||||||4
1614228600000|2021-02-25 04:50:00|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|1
1614228610000|2021-02-25 04:50:10|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|0
1614228620000|2021-02-25 04:50:20|||||||||1
1614228630000|2021-02-25 04:50:30|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|4
1614228640000|2021-02-25 04:50:40|||||||||2
1614228650000|2021-02-25 04:50:50|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|3
1614228660000|2021-02-25 04:51:00|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6312|6309.2|3
1614228670000|2021-02-25 04:51:10|6312|6309.2|6311.3|6308.5|6312.1|6309.3|6311.1|6308.3|13
1614228680000|2021-02-25 04:51:20|6311.1|6308.3|6311.1|6308.3|6311.3|6308.5|6311|6308.2|5
1614228690000|2021-02-25 04:51:30|6311|6308.2|6310.1|6307.3|6311.1|6308.3|6310|6307.2|14
1614228700000|2021-02-25 04:51:40|6310|6307.2|6310.1|6307.3|6310.1|6307.3|6310|6307.2|4
1614228710000|2021-02-25 04:51:50|6310|6307.2|6310|6307.2|6310.1|6307.3|6310|6307.2|33
1614228720000|2021-02-25 04:52:00|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|18
1614228730000|2021-02-25 04:52:10|6310.5|6307.7|6310|6307.2|6310.9|6308.1|6309.9|6307.1|22
1614228740000|2021-02-25 04:52:20|6310.1|6307.3|6309.5|6306.7|6310.1|6307.3|6309.5|6306.7|11
1614228750000|2021-02-25 04:52:30|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309|6306.2|7
1614228760000|2021-02-25 04:52:40|6309.5|6306.7|6309.5|6306.7|6309.9|6307.1|6309.1|6306.3|7
1614228770000|2021-02-25 04:52:50|6309.1|6306.3|6309|6306.2|6309.1|6306.3|6309|6306.2|9
1614228780000|2021-02-25 04:53:00|6308.9|6306.1|6309|6306.2|6309.1|6306.3|6308.9|6306.1|7
1614228790000|2021-02-25 04:53:10|6309.1|6306.3|6309.5|6306.7|6310|6307.2|6309.1|6306.3|9
1614228800000|2021-02-25 04:53:20|6309.1|6306.3|6309.9|6307.1|6310|6307.2|6309|6306.2|5
1614228810000|2021-02-25 04:53:30|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309|6306.2|6
1614228820000|2021-02-25 04:53:40|6309|6306.2|6309.1|6306.3|6309.1|6306.3|6309|6306.2|11
1614228830000|2021-02-25 04:53:50|6308.4|6305.6|6309|6306.2|6309.1|6306.3|6308.1|6305.3|17
1614228840000|2021-02-25 04:54:00|6308.9|6306.1|6309.1|6306.3|6309.1|6306.3|6308.1|6305.3|13
1614228850000|2021-02-25 04:54:10|6309.9|6307.1|6309.1|6306.3|6310|6307.2|6309.1|6306.3|16
1614228860000|2021-02-25 04:54:20|6309.5|6306.7|6309.1|6306.3|6309.5|6306.7|6309.1|6306.3|10
1614228870000|2021-02-25 04:54:30|||||||||3
1614228880000|2021-02-25 04:54:40|6309|6306.2|6308.1|6305.3|6309.1|6306.3|6308.1|6305.3|16
1614228890000|2021-02-25 04:54:50|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.1|6305.3|3
1614228900000|2021-02-25 04:55:00|6308.1|6305.3|6308.5|6305.7|6309|6306.2|6308.1|6305.3|15
1614228910000|2021-02-25 04:55:10|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308|6305.2|3
1614228920000|2021-02-25 04:55:20|6308.5|6305.7|6308.1|6305.3|6309|6306.2|6308.1|6305.3|25
1614228930000|2021-02-25 04:55:30|6308|6305.2|6308|6305.2|6308.1|6305.3|6307.1|6304.3|37
1614228940000|2021-02-25 04:55:40|6307.3|6304.5|6307.1|6304.3|6308|6305.2|6307|6304.2|38
1614228950000|2021-02-25 04:55:50|6307.3|6304.5|6306|6303.2|6307.3|6304.5|6306|6303.2|52
1614228960000|2021-02-25 04:56:00|6306.8|6304|6306.1|6303.3|6306.8|6304|6306.1|6303.3|44
1614228970000|2021-02-25 04:56:10|6306.9|6304.1|6307.1|6304.3|6307.1|6304.3|6306.9|6304.1|15
1614228980000|2021-02-25 04:56:20|6307|6304.2|6307.1|6304.3|6307.1|6304.3|6307|6304.2|1
1614228990000|2021-02-25 04:56:30|||||||||2
1614229000000|2021-02-25 04:56:40|6306.4|6303.6|6306.6|6303.8|6306.6|6303.8|6306.1|6303.3|16
1614229010000|2021-02-25 04:56:50|6306.3|6303.5|6306.1|6303.3|6306.6|6303.8|6306|6303.2|6
1614229020000|2021-02-25 04:57:00|6306|6303.2|6306.1|6303.3|6306.1|6303.3|6305.3|6302.5|29
1614229030000|2021-02-25 04:57:10|6305.4|6302.6|6305.1|6302.3|6306.1|6303.3|6305|6302.2|23
1614229040000|2021-02-25 04:57:20|6305|6302.2|6304.6|6301.8|6305.1|6302.3|6304.1|6301.3|30
1614229050000|2021-02-25 04:57:30|6305|6302.2|6305.1|6302.3|6305.1|6302.3|6304.6|6301.8|11
1614229060000|2021-02-25 04:57:40|6305.2|6302.4|6305|6302.2|6305.2|6302.4|6305|6302.2|2
1614229070000|2021-02-25 04:57:50|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|9
1614229080000|2021-02-25 04:58:00|6305|6302.2|6305|6302.2|6305.1|6302.3|6305|6302.2|14
1614229090000|2021-02-25 04:58:10|6305.1|6302.3|6306|6303.2|6306|6303.2|6305.1|6302.3|21
1614229100000|2021-02-25 04:58:20|6306.8|6304|6307.1|6304.3|6307.1|6304.3|6306.8|6304|23
1614229110000|2021-02-25 04:58:30|6307|6304.2|6306.1|6303.3|6307|6304.2|6306.1|6303.3|11
1614229120000|2021-02-25 04:58:40|||||||||2
1614229130000|2021-02-25 04:58:50|6306|6303.2|6306|6303.2|6306.1|6303.3|6306|6303.2|0
1614229140000|2021-02-25 04:59:00|6305.9|6303.1|6305.1|6302.3|6306|6303.2|6305.1|6302.3|27
1614229150000|2021-02-25 04:59:10|6305.2|6302.4|6305.1|6302.3|6305.9|6303.1|6305|6302.2|16
1614229160000|2021-02-25 04:59:20|6305|6302.2|6305|6302.2|6306|6303.2|6305|6302.2|24
1614229170000|2021-02-25 04:59:30|6304.6|6301.8|6305.1|6302.3|6305.1|6302.3|6304.1|6301.3|37
1614229180000|2021-02-25 04:59:40|6305|6302.2|6303.2|6300.4|6305|6302.2|6303.2|6300.4|32
1614229190000|2021-02-25 04:59:50|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|0
1614229200000|2021-02-25 05:00:00|6304|6301.2|6303.5|6300.7|6304|6301.2|6303.1|6300.3|44
1614229210000|2021-02-25 05:00:10|6304|6301.2|6306|6303.2|6306.1|6303.3|6304|6301.2|25
1614229220000|2021-02-25 05:00:20|6305.9|6303.1|6305.9|6303.1|6306.1|6303.3|6305.1|6302.3|23
1614229230000|2021-02-25 05:00:30|6306.1|6303.3|6306.9|6304.1|6307|6304.2|6306|6303.2|18
1614229240000|2021-02-25 05:00:40|6306.8|6304|6306.9|6304.1|6307|6304.2|6306.1|6303.3|21
1614229250000|2021-02-25 05:00:50|6306.5|6303.7|6306.9|6304.1|6306.9|6304.1|6306.1|6303.3|12
1614229260000|2021-02-25 05:01:00|6307|6304.2|6306.9|6304.1|6307|6304.2|6306.1|6303.3|31
1614229270000|2021-02-25 05:01:10|6306.5|6303.7|6306.9|6304.1|6306.9|6304.1|6306.5|6303.7|12
1614229280000|2021-02-25 05:01:20|6306.5|6303.7|6306.9|6304.1|6307|6304.2|6306|6303.2|23
1614229290000|2021-02-25 05:01:30|6307|6304.2|6306.9|6304.1|6307|6304.2|6306.9|6304.1|5
1614229300000|2021-02-25 05:01:40|6306|6303.2|6306.9|6304.1|6307|6304.2|6306|6303.2|17
1614229310000|2021-02-25 05:01:50|6307|6304.2|6306.9|6304.1|6307|6304.2|6306.9|6304.1|0
1614229320000|2021-02-25 05:02:00|6307|6304.2|6307|6304.2|6307|6304.2|6306.9|6304.1|4
1614229330000|2021-02-25 05:02:10|6306.9|6304.1|6307|6304.2|6307|6304.2|6306.9|6304.1|3
1614229340000|2021-02-25 05:02:20|6306.9|6304.1|6306.9|6304.1|6307|6304.2|6306.9|6304.1|13
1614229350000|2021-02-25 05:02:30|6306.8|6304|6306|6303.2|6306.8|6304|6306|6303.2|16
1614229360000|2021-02-25 05:02:40|6306.1|6303.3|6306.9|6304.1|6306.9|6304.1|6306.1|6303.3|12
1614229370000|2021-02-25 05:02:50|6307|6304.2|6307|6304.2|6307|6304.2|6306.9|6304.1|3
1614229380000|2021-02-25 05:03:00|6306.9|6304.1|6306.9|6304.1|6307|6304.2|6306.9|6304.1|0
1614229390000|2021-02-25 05:03:10|6307.7|6304.9|6307.9|6305.1|6307.9|6305.1|6306.9|6304.1|23
1614229400000|2021-02-25 05:03:20|6307.8|6305|6309.8|6307|6309.9|6307.1|6307.8|6305|67
1614229410000|2021-02-25 05:03:30|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.8|6307|10
1614229420000|2021-02-25 05:03:40|6310.5|6307.7|6312|6309.2|6312|6309.2|6309.9|6307.1|47
1614229430000|2021-02-25 05:03:50|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|26
1614229440000|2021-02-25 05:04:00|6312|6309.2|6311.9|6309.1|6312|6309.2|6311.9|6309.1|7
1614229450000|2021-02-25 05:04:10|6311.4|6308.6|6311.9|6309.1|6311.9|6309.1|6311.4|6308.6|33
1614229460000|2021-02-25 05:04:20|6311.4|6308.6|6311.4|6308.6|6311.9|6309.1|6311|6308.2|6
1614229470000|2021-02-25 05:04:30|6311|6308.2|6311.9|6309.1|6311.9|6309.1|6311|6308.2|12
1614229480000|2021-02-25 05:04:40|6311.5|6308.7|6311.9|6309.1|6311.9|6309.1|6311|6308.2|11
1614229490000|2021-02-25 05:04:50|6311.8|6309|6311.9|6309.1|6311.9|6309.1|6311.8|6309|2
1614229500000|2021-02-25 05:05:00|6311.8|6309|6311.8|6309|6311.9|6309.1|6311.8|6309|12
1614229510000|2021-02-25 05:05:10|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.8|6309|6
1614229520000|2021-02-25 05:05:20|||||||||2
1614229530000|2021-02-25 05:05:30|6312|6309.2|6311.9|6309.1|6312|6309.2|6311.9|6309.1|5
1614229540000|2021-02-25 05:05:40|6311.8|6309|6311.9|6309.1|6311.9|6309.1|6311.8|6309|6
1614229550000|2021-02-25 05:05:50|6312|6309.2|6311.9|6309.1|6312.4|6309.6|6311.9|6309.1|11
1614229560000|2021-02-25 05:06:00|||||||||2
1614229570000|2021-02-25 05:06:10|6311.4|6308.6|6311.5|6308.7|6311.5|6308.7|6311|6308.2|16
1614229580000|2021-02-25 05:06:20|6311.9|6309.1|6311|6308.2|6311.9|6309.1|6311|6308.2|29
1614229590000|2021-02-25 05:06:30|6310.9|6308.1|6309.9|6307.1|6310.9|6308.1|6309.9|6307.1|16
1614229600000|2021-02-25 05:06:40|6310|6307.2|6309.9|6307.1|6310|6307.2|6309.9|6307.1|7
1614229610000|2021-02-25 05:06:50|6310|6307.2|6309.9|6307.1|6310|6307.2|6309|6306.2|25
1614229620000|2021-02-25 05:07:00|6309.1|6306.3|6309.9|6307.1|6309.9|6307.1|6309.1|6306.3|22
1614229630000|2021-02-25 05:07:10|6309.1|6306.3|6309.9|6307.1|6309.9|6307.1|6309.1|6306.3|10
1614229640000|2021-02-25 05:07:20|6310|6307.2|6309.9|6307.1|6310|6307.2|6309.8|6307|6
1614229650000|2021-02-25 05:07:30|||||||||1
1614229660000|2021-02-25 05:07:40|6309.8|6307|6309.9|6307.1|6309.9|6307.1|6309|6306.2|14
1614229670000|2021-02-25 05:07:50|6309.8|6307|6309.9|6307.1|6309.9|6307.1|6309.4|6306.6|1
1614229680000|2021-02-25 05:08:00|6309.8|6307|6309.8|6307|6309.9|6307.1|6309.8|6307|0
1614229690000|2021-02-25 05:08:10|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.8|6307|4
1614229700000|2021-02-25 05:08:20|6309.8|6307|6309.9|6307.1|6309.9|6307.1|6309|6306.2|27
1614229710000|2021-02-25 05:08:30|6310|6307.2|6309.9|6307.1|6310|6307.2|6309.9|6307.1|5
1614229720000|2021-02-25 05:08:40|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|2
1614229730000|2021-02-25 05:08:50|6309.9|6307.1|6310|6307.2|6310|6307.2|6309.4|6306.6|12
1614229740000|2021-02-25 05:09:00|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309|6306.2|17
1614229750000|2021-02-25 05:09:10|6309.8|6307|6308.9|6306.1|6309.9|6307.1|6308.9|6306.1|27
1614229760000|2021-02-25 05:09:20|6308.8|6306|6307.9|6305.1|6308.9|6306.1|6307.9|6305.1|12
1614229770000|2021-02-25 05:09:30|6307.1|6304.3|6306.9|6304.1|6307.5|6304.7|6306.8|6304|23
1614229780000|2021-02-25 05:09:40|6307|6304.2|6306.9|6304.1|6307|6304.2|6306.9|6304.1|11
1614229790000|2021-02-25 05:09:50|||||||||7
1614229800000|2021-02-25 05:10:00|6306.1|6303.3|6305.9|6303.1|6306.1|6303.3|6305.9|6303.1|7
1614229810000|2021-02-25 05:10:10|6306|6303.2|6307|6304.2|6307|6304.2|6306|6303.2|17
1614229820000|2021-02-25 05:10:20|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|4
1614229830000|2021-02-25 05:10:30|6307.5|6304.7|6308|6305.2|6308|6305.2|6307.5|6304.7|5
1614229840000|2021-02-25 05:10:40|6307.6|6304.8|6306|6303.2|6307.6|6304.8|6306|6303.2|17
1614229850000|2021-02-25 05:10:50|||||||||1
1614229860000|2021-02-25 05:11:00|6305.9|6303.1|6305.9|6303.1|6306|6303.2|6305.9|6303.1|3
1614229870000|2021-02-25 05:11:10|6306|6303.2|6308|6305.2|6308.4|6305.6|6305.9|6303.1|61
1614229880000|2021-02-25 05:11:20|6307.9|6305.1|6309|6306.2|6309|6306.2|6307.9|6305.1|10
1614229890000|2021-02-25 05:11:30|6309.1|6306.3|6308|6305.2|6309.9|6307.1|6308|6305.2|15
1614229900000|2021-02-25 05:11:40|6308.9|6306.1|6308|6305.2|6308.9|6306.1|6307.9|6305.1|14
1614229910000|2021-02-25 05:11:50|6307.9|6305.1|6308.1|6305.3|6308.5|6305.7|6307.9|6305.1|8
1614229920000|2021-02-25 05:12:00|6308.5|6305.7|6309.1|6306.3|6309.1|6306.3|6308.5|6305.7|3
1614229930000|2021-02-25 05:12:10|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.1|6305.3|8
1614229940000|2021-02-25 05:12:20|6309|6306.2|6308.9|6306.1|6309|6306.2|6308.9|6306.1|0
1614229950000|2021-02-25 05:12:30|||||||||2
1614229960000|2021-02-25 05:12:40|||||||||3
1614229970000|2021-02-25 05:12:50|6309|6306.2|6308.9|6306.1|6309|6306.2|6308.9|6306.1|1
1614229980000|2021-02-25 05:13:00|6309|6306.2|6309.9|6307.1|6309.9|6307.1|6309|6306.2|9
1614229990000|2021-02-25 05:13:10|6309.8|6307|6309.9|6307.1|6310|6307.2|6309.8|6307|12
1614230000000|2021-02-25 05:13:20|6310|6307.2|6312.8|6310|6312.8|6310|6309.9|6307.1|56
1614230010000|2021-02-25 05:13:30|6312.9|6310.1|6312.9|6310.1|6313.9|6311.1|6312.9|6310.1|43
1614230020000|2021-02-25 05:13:40|6313.8|6311|6312.9|6310.1|6313.8|6311|6312.9|6310.1|16
1614230030000|2021-02-25 05:13:50|6313|6310.2|6312.9|6310.1|6313|6310.2|6312.9|6310.1|27
1614230040000|2021-02-25 05:14:00|||||||||9
1614230050000|2021-02-25 05:14:10|6312.8|6310|6312.8|6310|6312.9|6310.1|6312|6309.2|9
1614230060000|2021-02-25 05:14:20|6312|6309.2|6312|6309.2|6312.8|6310|6312|6309.2|10
1614230070000|2021-02-25 05:14:30|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|1
1614230080000|2021-02-25 05:14:40|6312.8|6310|6312.9|6310.1|6312.9|6310.1|6312.8|6310|3
1614230090000|2021-02-25 05:14:50|6312|6309.2|6312.9|6310.1|6312.9|6310.1|6312|6309.2|7
1614230100000|2021-02-25 05:15:00|||||||||9
1614230120000|2021-02-25 05:15:20|6312.5|6309.7|6312|6309.2|6312.5|6309.7|6311.9|6309.1|8
1614230130000|2021-02-25 05:15:30|6311.9|6309.1|6312.9|6310.1|6313|6310.2|6311.9|6309.1|8
1614230140000|2021-02-25 05:15:40|||||||||2
1614230150000|2021-02-25 05:15:50|6313|6310.2|6313.9|6311.1|6314.4|6311.6|6313|6310.2|122
1614230160000|2021-02-25 05:16:00|6313.5|6310.7|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|22
1614230170000|2021-02-25 05:16:10|||||||||2
1614230180000|2021-02-25 05:16:20|6314|6311.2|6316.9|6314.1|6316.9|6314.1|6314|6311.2|88
1614230190000|2021-02-25 05:16:30|6317|6314.2|6317.9|6315.1|6317.9|6315.1|6316.9|6314.1|45
1614230200000|2021-02-25 05:16:40|6318|6315.2|6317.9|6315.1|6318.8|6316|6317.8|6315|63
1614230210000|2021-02-25 05:16:50|||||||||9
1614230220000|2021-02-25 05:17:00|6318|6315.2|6318.9|6316.1|6318.9|6316.1|6317.9|6315.1|25
1614230230000|2021-02-25 05:17:10|6319|6316.2|6319.9|6317.1|6320|6317.2|6319|6316.2|62
1614230240000|2021-02-25 05:17:20|6320.7|6317.9|6321.9|6319.1|6322.8|6320|6320.7|6317.9|139
1614230250000|2021-02-25 05:17:30|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|14
1614230260000|2021-02-25 05:17:40|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|13
1614230270000|2021-02-25 05:17:50|||||||||2
1614230280000|2021-02-25 05:18:00|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|13
1614230290000|2021-02-25 05:18:10|||||||||9
1614230300000|2021-02-25 05:18:20|6321.9|6319.1|6322.9|6320.1|6322.9|6320.1|6321.9|6319.1|17
1614230310000|2021-02-25 05:18:30|||||||||6
1614230320000|2021-02-25 05:18:40|6323.3|6320.5|6322.9|6320.1|6323.9|6321.1|6322.9|6320.1|28
1614230330000|2021-02-25 05:18:50|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6322.8|6320|9
1614230340000|2021-02-25 05:19:00|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6322.8|6320|11
1614230350000|2021-02-25 05:19:10|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6321.8|6319|19
1614230360000|2021-02-25 05:19:20|||||||||1
1614230370000|2021-02-25 05:19:30|6323|6320.2|6322.9|6320.1|6323|6320.2|6322.9|6320.1|6
1614230380000|2021-02-25 05:19:40|6323|6320.2|6326.8|6324|6326.9|6324.1|6322.9|6320.1|130
1614230390000|2021-02-25 05:19:50|6325.9|6323.1|6323.9|6321.1|6325.9|6323.1|6323.4|6320.6|44
1614230400000|2021-02-25 05:20:00|6323.4|6320.6|6322.9|6320.1|6323.8|6321|6322.9|6320.1|34
1614230410000|2021-02-25 05:20:10|6323.4|6320.6|6323.4|6320.6|6323.8|6321|6322.9|6320.1|10
1614230420000|2021-02-25 05:20:20|6323.8|6321|6323.9|6321.1|6323.9|6321.1|6322.6|6319.8|52
1614230430000|2021-02-25 05:20:30|||||||||2
1614230440000|2021-02-25 05:20:40|||||||||5
1614230450000|2021-02-25 05:20:50|6323.8|6321|6322.9|6320.1|6323.8|6321|6322.9|6320.1|8
1614230460000|2021-02-25 05:21:00|6323.3|6320.5|6322.9|6320.1|6323.9|6321.1|6322.9|6320.1|9
1614230470000|2021-02-25 05:21:10|6323.9|6321.1|6325.9|6323.1|6325.9|6323.1|6323.9|6321.1|34
1614230480000|2021-02-25 05:21:20|6326.8|6324|6326.8|6324|6326.9|6324.1|6326.8|6324|45
1614230490000|2021-02-25 05:21:30|6326.9|6324.1|6325.9|6323.1|6326.9|6324.1|6325.9|6323.1|19
1614230500000|2021-02-25 05:21:40|6325|6322.2|6324.9|6322.1|6325.9|6323.1|6324.9|6322.1|16
1614230510000|2021-02-25 05:21:50|6325.3|6322.5|6324.9|6322.1|6325.3|6322.5|6324.8|6322|3
1614230520000|2021-02-25 05:22:00|6324.8|6322|6324.9|6322.1|6324.9|6322.1|6324.8|6322|1
1614230530000|2021-02-25 05:22:10|6324.8|6322|6324.5|6321.7|6324.8|6322|6323.9|6321.1|9
1614230540000|2021-02-25 05:22:20|6324.1|6321.3|6323.9|6321.1|6324.9|6322.1|6323.9|6321.1|15
1614230550000|2021-02-25 05:22:30|6323.8|6321|6323.9|6321.1|6323.9|6321.1|6322.9|6320.1|15
1614230560000|2021-02-25 05:22:40|6323.5|6320.7|6323.9|6321.1|6324.9|6322.1|6323|6320.2|16
1614230570000|2021-02-25 05:22:50|6323.8|6321|6323.8|6321|6323.8|6321|6323.8|6321|3
1614230580000|2021-02-25 05:23:00|6323.9|6321.1|6322.9|6320.1|6323.9|6321.1|6322.9|6320.1|4
1614230590000|2021-02-25 05:23:10|6323|6320.2|6323.9|6321.1|6323.9|6321.1|6323|6320.2|5
1614230610000|2021-02-25 05:23:30|||||||||9
1614230620000|2021-02-25 05:23:40|||||||||1
1614230630000|2021-02-25 05:23:50|6323|6320.2|6323.9|6321.1|6323.9|6321.1|6322.9|6320.1|4
1614230660000|2021-02-25 05:24:20|6323.8|6321|6322.9|6320.1|6323.9|6321.1|6322.9|6320.1|1
1614230670000|2021-02-25 05:24:30|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6322.8|6320|0
1614230680000|2021-02-25 05:24:40|||||||||1
1614230690000|2021-02-25 05:24:50|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6322|6319.2|6
1614230700000|2021-02-25 05:25:00|6323|6320.2|6322|6319.2|6323|6320.2|6322|6319.2|9
1614230710000|2021-02-25 05:25:10|6322.8|6320|6322.5|6319.7|6322.9|6320.1|6322|6319.2|14
1614230720000|2021-02-25 05:25:20|6322.4|6319.6|6322.4|6319.6|6322.9|6320.1|6321.9|6319.1|19
1614230730000|2021-02-25 05:25:30|6322.9|6320.1|6322.5|6319.7|6322.9|6320.1|6321.9|6319.1|4
1614230740000|2021-02-25 05:25:40|6322.4|6319.6|6322.9|6320.1|6322.9|6320.1|6322|6319.2|9
1614230750000|2021-02-25 05:25:50|6322.5|6319.7|6322.9|6320.1|6322.9|6320.1|6322.4|6319.6|5
1614230760000|2021-02-25 05:26:00|6322.5|6319.7|6322.9|6320.1|6322.9|6320.1|6322.4|6319.6|1
1614230770000|2021-02-25 05:26:10|6322.5|6319.7|6321.9|6319.1|6322.5|6319.7|6321.9|6319.1|1
1614230780000|2021-02-25 05:26:20|||||||||1
1614230790000|2021-02-25 05:26:30|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|27
1614230800000|2021-02-25 05:26:40|6322.8|6320|6322.3|6319.5|6322.9|6320.1|6322.3|6319.5|4
1614230810000|2021-02-25 05:26:50|6321.9|6319.1|6320.9|6318.1|6321.9|6319.1|6320.9|6318.1|0
1614230820000|2021-02-25 05:27:00|||||||||1
1614230830000|2021-02-25 05:27:10|6321.3|6318.5|6321.9|6319.1|6321.9|6319.1|6321.3|6318.5|2
1614230840000|2021-02-25 05:27:20|6322|6319.2|6322.9|6320.1|6323.9|6321.1|6322|6319.2|12
1614230850000|2021-02-25 05:27:30|||||||||2
1614230860000|2021-02-25 05:27:40|6322.8|6320|6322.9|6320.1|6322.9|6320.1|6322|6319.2|12
1614230870000|2021-02-25 05:27:50|6322.8|6320|6321.9|6319.1|6322.9|6320.1|6321.9|6319.1|0
1614230880000|2021-02-25 05:28:00|6322|6319.2|6321.9|6319.1|6322|6319.2|6321.9|6319.1|0
1614230890000|2021-02-25 05:28:10|6322|6319.2|6322.9|6320.1|6322.9|6320.1|6321.9|6319.1|3
1614230900000|2021-02-25 05:28:20|6323|6320.2|6323.9|6321.1|6323.9|6321.1|6323|6320.2|17
1614230910000|2021-02-25 05:28:30|6324|6321.2|6324.9|6322.1|6324.9|6322.1|6324|6321.2|20
1614230920000|2021-02-25 05:28:40|||||||||5
1614230930000|2021-02-25 05:28:50|||||||||2
1614230940000|2021-02-25 05:29:00|||||||||2
1614230950000|2021-02-25 05:29:10|||||||||2
1614230960000|2021-02-25 05:29:20|||||||||1
1614230970000|2021-02-25 05:29:30|6324.8|6322|6322.9|6320.1|6324.8|6322|6322.9|6320.1|16
1614230980000|2021-02-25 05:29:40|6323|6320.2|6322.9|6320.1|6323|6320.2|6322.9|6320.1|32
1614230990000|2021-02-25 05:29:50|||||||||11
1614231000000|2021-02-25 05:30:00|6323|6320.2|6329.9|6327.1|6330|6327.2|6323|6320.2|202
1614231010000|2021-02-25 05:30:10|6330.7|6327.9|6330.9|6328.1|6332.8|6330|6330.7|6327.9|172
1614231020000|2021-02-25 05:30:20|6330.8|6328|6331.9|6329.1|6333.7|6330.9|6330.3|6327.5|93
1614231030000|2021-02-25 05:30:30|6331.8|6329|6330.9|6328.1|6331.9|6329.1|6330.9|6328.1|37
1614231040000|2021-02-25 05:30:40|6331.7|6328.9|6335.7|6332.9|6335.8|6333|6329.9|6327.1|204
1614231050000|2021-02-25 05:30:50|6334.9|6332.1|6335.2|6332.4|6335.7|6332.9|6333.8|6331|57
1614231060000|2021-02-25 05:31:00|6336.6|6333.8|6336.7|6333.9|6338.6|6335.8|6336.6|6333.8|94
1614231070000|2021-02-25 05:31:10|6336.8|6334|6338.7|6335.9|6338.7|6335.9|6335.7|6332.9|53
1614231080000|2021-02-25 05:31:20|6338.8|6336|6340.7|6337.9|6341.2|6338.4|6338.8|6336|113
1614231090000|2021-02-25 05:31:30|6340.3|6337.5|6338.7|6335.9|6340.3|6337.5|6337.7|6334.9|36
1614231100000|2021-02-25 05:31:40|6338.2|6335.4|6341.7|6338.9|6341.7|6338.9|6338.2|6335.4|38
1614231110000|2021-02-25 05:31:50|6341.6|6338.8|6339.7|6336.9|6341.7|6338.9|6339.7|6336.9|50
1614231120000|2021-02-25 05:32:00|6340.5|6337.7|6338.7|6335.9|6341.6|6338.8|6338.7|6335.9|37
1614231130000|2021-02-25 05:32:10|6338.6|6335.8|6339.7|6336.9|6340.5|6337.7|6337.3|6334.5|32
1614231140000|2021-02-25 05:32:20|6340.1|6337.3|6342.2|6339.4|6342.7|6339.9|6339.8|6337|59
1614231150000|2021-02-25 05:32:30|6341.7|6338.9|6341.7|6338.9|6342.7|6339.9|6341.7|6338.9|21
1614231160000|2021-02-25 05:32:40|6342.1|6339.3|6342.7|6339.9|6343.2|6340.4|6341.8|6339|31
1614231170000|2021-02-25 05:32:50|6341.9|6339.1|6342.7|6339.9|6342.7|6339.9|6341.7|6338.9|8
1614231180000|2021-02-25 05:33:00|6342.3|6339.5|6341.7|6338.9|6342.3|6339.5|6341.7|6338.9|8
1614231190000|2021-02-25 05:33:10|6341.3|6338.5|6340.7|6337.9|6341.3|6338.5|6339.7|6336.9|27
1614231200000|2021-02-25 05:33:20|6340.3|6337.5|6339.7|6336.9|6340.3|6337.5|6339.7|6336.9|11
1614231210000|2021-02-25 05:33:30|6339.8|6337|6339.7|6336.9|6339.8|6337|6339.3|6336.5|13
1614231220000|2021-02-25 05:33:40|6339.8|6337|6341.7|6338.9|6341.7|6338.9|6339.7|6336.9|48
1614231230000|2021-02-25 05:33:50|6342.6|6339.8|6342.7|6339.9|6342.7|6339.9|6341.8|6339|35
1614231240000|2021-02-25 05:34:00|6343.1|6340.3|6345.7|6342.9|6345.7|6342.9|6343.1|6340.3|66
1614231250000|2021-02-25 05:34:10|6346.6|6343.8|6346.7|6343.9|6347.5|6344.7|6345.8|6343|79
1614231260000|2021-02-25 05:34:20|6347.1|6344.3|6345.2|6342.4|6347.6|6344.8|6345.2|6342.4|47
1614231270000|2021-02-25 05:34:30|6345.6|6342.8|6346.7|6343.9|6346.7|6343.9|6345.2|6342.4|14
1614231280000|2021-02-25 05:34:40|6346.2|6343.4|6347.7|6344.9|6348.7|6345.9|6345.8|6343|92
1614231290000|2021-02-25 05:34:50|6347.6|6344.8|6346.7|6343.9|6347.7|6344.9|6346.7|6343.9|20
1614231300000|2021-02-25 05:35:00|6346.8|6344|6345.7|6342.9|6347.6|6344.8|6345.7|6342.9|29
1614231310000|2021-02-25 05:35:10|6345.3|6342.5|6344.7|6341.9|6345.7|6342.9|6344.7|6341.9|29
1614231320000|2021-02-25 05:35:20|6343.8|6341|6343.7|6340.9|6344.7|6341.9|6343.7|6340.9|18
1614231330000|2021-02-25 05:35:30|6343.3|6340.5|6343.7|6340.9|6343.7|6340.9|6342.8|6340|10
1614231340000|2021-02-25 05:35:40|6343.6|6340.8|6342.7|6339.9|6343.6|6340.8|6342.7|6339.9|7
1614231350000|2021-02-25 05:35:50|6342.3|6339.5|6343.2|6340.4|6343.2|6340.4|6342.3|6339.5|32
1614231360000|2021-02-25 05:36:00|6342.7|6339.9|6342.7|6339.9|6343.6|6340.8|6341.7|6338.9|19
1614231370000|2021-02-25 05:36:10|6342.6|6339.8|6341.7|6338.9|6342.7|6339.9|6341.7|6338.9|31
1614231380000|2021-02-25 05:36:20|6340.9|6338.1|6341.7|6338.9|6341.8|6339|6340.7|6337.9|19
1614231390000|2021-02-25 05:36:30|6341.8|6339|6343.7|6340.9|6343.7|6340.9|6341.8|6339|19
1614231400000|2021-02-25 05:36:40|6343.8|6341|6343.7|6340.9|6343.8|6341|6342.8|6340|34
1614231410000|2021-02-25 05:36:50|6343.8|6341|6343.7|6340.9|6343.8|6341|6343.7|6340.9|4
1614231420000|2021-02-25 05:37:00|6343.3|6340.5|6345.3|6342.5|6345.7|6342.9|6343.3|6340.5|40
1614231430000|2021-02-25 05:37:10|6344.8|6342|6346.7|6343.9|6347.8|6345|6344.8|6342|39
1614231440000|2021-02-25 05:37:20|6346.2|6343.4|6345.8|6343|6346.8|6344|6345.7|6342.9|26
1614231450000|2021-02-25 05:37:30|6345.6|6342.8|6345.7|6342.9|6345.7|6342.9|6342.8|6340|43
1614231460000|2021-02-25 05:37:40|6345.8|6343|6345.7|6342.9|6345.8|6343|6344.8|6342|25
1614231470000|2021-02-25 05:37:50|6345.3|6342.5|6345.7|6342.9|6345.8|6343|6344.9|6342.1|9
1614231480000|2021-02-25 05:38:00|6345.3|6342.5|6345.7|6342.9|6345.8|6343|6345.3|6342.5|12
1614231490000|2021-02-25 05:38:10|||||||||9
1614231500000|2021-02-25 05:38:20|6345.8|6343|6345.7|6342.9|6345.8|6343|6345.7|6342.9|7
1614231510000|2021-02-25 05:38:30|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|12
1614231520000|2021-02-25 05:38:40|6346.7|6343.9|6346.7|6343.9|6346.8|6344|6346.7|6343.9|4
1614231530000|2021-02-25 05:38:50|||||||||2
1614231540000|2021-02-25 05:39:00|6346.3|6343.5|6345.3|6342.5|6346.7|6343.9|6345.3|6342.5|38
1614231550000|2021-02-25 05:39:10|6345.2|6342.4|6345.8|6343|6345.8|6343|6344.7|6341.9|19
1614231560000|2021-02-25 05:39:20|6344.8|6342|6345.2|6342.4|6345.8|6343|6344.8|6342|17
1614231570000|2021-02-25 05:39:30|6344.8|6342|6344.7|6341.9|6344.8|6342|6344.7|6341.9|1
1614231580000|2021-02-25 05:39:40|6344.3|6341.5|6344.8|6342|6344.8|6342|6344.3|6341.5|14
1614231590000|2021-02-25 05:39:50|6344.3|6341.5|6345.7|6342.9|6345.8|6343|6344.2|6341.4|43
1614231600000|2021-02-25 05:40:00|6345.3|6342.5|6345.3|6342.5|6345.7|6342.9|6345.2|6342.4|9
1614231610000|2021-02-25 05:40:10|6345.7|6342.9|6345.7|6342.9|6345.8|6343|6344.7|6341.9|8
1614231620000|2021-02-25 05:40:20|6346.2|6343.4|6345.8|6343|6346.3|6343.5|6345.7|6342.9|10
1614231630000|2021-02-25 05:40:30|6346.3|6343.5|6346.7|6343.9|6346.8|6344|6345.8|6343|11
1614231640000|2021-02-25 05:40:40|6345.8|6343|6346.3|6343.5|6346.7|6343.9|6345.8|6343|10
1614231650000|2021-02-25 05:40:50|6345.9|6343.1|6346.7|6343.9|6346.7|6343.9|6345.8|6343|4
1614231660000|2021-02-25 05:41:00|6345.8|6343|6346.3|6343.5|6346.8|6344|6345.8|6343|55
1614231670000|2021-02-25 05:41:10|6346.2|6343.4|6345.3|6342.5|6346.2|6343.4|6344.8|6342|16
1614231680000|2021-02-25 05:41:20|6344.8|6342|6345.8|6343|6345.8|6343|6344.8|6342|13
1614231690000|2021-02-25 05:41:30|6344.8|6342|6344.7|6341.9|6344.8|6342|6344.7|6341.9|25
1614231700000|2021-02-25 05:41:40|6344.8|6342|6344.8|6342|6344.8|6342|6344.7|6341.9|1
1614231710000|2021-02-25 05:41:50|6344.7|6341.9|6345.3|6342.5|6345.8|6343|6344.7|6341.9|41
1614231720000|2021-02-25 05:42:00|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6344.7|6341.9|41
1614231730000|2021-02-25 05:42:10|6346.8|6344|6347.7|6344.9|6348.8|6346|6345.9|6343.1|60
1614231740000|2021-02-25 05:42:20|6347.6|6344.8|6346.7|6343.9|6347.7|6344.9|6346.3|6343.5|20
1614231750000|2021-02-25 05:42:30|6346.6|6343.8|6344.9|6342.1|6346.6|6343.8|6343.8|6341|83
1614231760000|2021-02-25 05:42:40|6345|6342.2|6345.4|6342.6|6345.9|6343.1|6345|6342.2|8
1614231770000|2021-02-25 05:42:50|6345.8|6343|6345.5|6342.7|6345.9|6343.1|6345|6342.2|30
1614231780000|2021-02-25 05:43:00|6345.9|6343.1|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|9
1614231790000|2021-02-25 05:43:10|||||||||1
1614231800000|2021-02-25 05:43:20|6345.4|6342.6|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|25
1614231810000|2021-02-25 05:43:30|6345|6342.2|6344|6341.2|6345.4|6342.6|6344|6341.2|18
1614231820000|2021-02-25 05:43:40|6343.9|6341.1|6345|6342.2|6345|6342.2|6343.9|6341.1|29
1614231830000|2021-02-25 05:43:50|6345.4|6342.6|6345.9|6343.1|6345.9|6343.1|6344.9|6342.1|14
1614231840000|2021-02-25 05:44:00|6345.5|6342.7|6344.9|6342.1|6345.9|6343.1|6344|6341.2|43
1614231850000|2021-02-25 05:44:10|6344.5|6341.7|6344.9|6342.1|6345|6342.2|6344|6341.2|3
1614231860000|2021-02-25 05:44:20|6345|6342.2|6345|6342.2|6345.9|6343.1|6344.8|6342|20
1614231870000|2021-02-25 05:44:30|6345.8|6343|6347.9|6345.1|6348|6345.2|6345.5|6342.7|56
1614231880000|2021-02-25 05:44:40|6348|6345.2|6349.9|6347.1|6350|6347.2|6348|6345.2|43
1614231890000|2021-02-25 05:44:50|6350|6347.2|6351.9|6349.1|6352|6349.2|6349.9|6347.1|76
1614231900000|2021-02-25 05:45:00|6352|6349.2|6350.9|6348.1|6352.8|6350|6350.4|6347.6|61
1614231910000|2021-02-25 05:45:10|6350.5|6347.7|6347.9|6345.1|6350.9|6348.1|6347.8|6345|28
1614231920000|2021-02-25 05:45:20|6348.8|6346|6348.9|6346.1|6348.9|6346.1|6348|6345.2|16
1614231930000|2021-02-25 05:45:30|6348|6345.2|6349|6346.2|6349.9|6347.1|6347.9|6345.1|42
1614231940000|2021-02-25 05:45:40|6349.5|6346.7|6349.9|6347.1|6350.8|6348|6349|6346.2|21
1614231950000|2021-02-25 05:45:50|6350.3|6347.5|6349.9|6347.1|6350.8|6348|6349.8|6347|12
1614231960000|2021-02-25 05:46:00|6349.8|6347|6347.9|6345.1|6349.8|6347|6347.8|6345|12
1614231970000|2021-02-25 05:46:10|6348.3|6345.5|6348.9|6346.1|6348.9|6346.1|6348|6345.2|13
1614231980000|2021-02-25 05:46:20|6349|6346.2|6349|6346.2|6349.9|6347.1|6349|6346.2|7
1614231990000|2021-02-25 05:46:30|6349.4|6346.6|6347.9|6345.1|6349.8|6347|6347.4|6344.6|20
1614232000000|2021-02-25 05:46:40|6348|6345.2|6347.9|6345.1|6348.8|6346|6347.9|6345.1|25
1614232010000|2021-02-25 05:46:50|6347.1|6344.3|6347.9|6345.1|6347.9|6345.1|6347|6344.2|24
1614232020000|2021-02-25 05:47:00|6347.5|6344.7|6345|6342.2|6347.5|6344.7|6345|6342.2|16
1614232030000|2021-02-25 05:47:10|6344|6341.2|6342.9|6340.1|6344|6341.2|6342.9|6340.1|50
1614232040000|2021-02-25 05:47:20|6343|6340.2|6343.9|6341.1|6343.9|6341.1|6343|6340.2|8
1614232050000|2021-02-25 05:47:30|6343.8|6341|6343|6340.2|6343.8|6341|6342.9|6340.1|5
1614232060000|2021-02-25 05:47:40|6342.9|6340.1|6343.9|6341.1|6343.9|6341.1|6342.9|6340.1|9
1614232070000|2021-02-25 05:47:50|6344|6341.2|6344|6341.2|6344.9|6342.1|6343.9|6341.1|13
1614232080000|2021-02-25 05:48:00|6343|6340.2|6341.9|6339.1|6343|6340.2|6341.9|6339.1|14
1614232090000|2021-02-25 05:48:10|6342.8|6340|6342|6339.2|6342.9|6340.1|6342|6339.2|13
1614232100000|2021-02-25 05:48:20|6342.9|6340.1|6340.9|6338.1|6342.9|6340.1|6340.9|6338.1|28
1614232110000|2021-02-25 05:48:30|6341.9|6339.1|6343|6340.2|6343.4|6340.6|6341.9|6339.1|16
1614232120000|2021-02-25 05:48:40|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6341.9|6339.1|4
1614232130000|2021-02-25 05:48:50|6341.9|6339.1|6342.9|6340.1|6343.8|6341|6341.9|6339.1|31
1614232140000|2021-02-25 05:49:00|6343|6340.2|6342.9|6340.1|6343.3|6340.5|6342.9|6340.1|15
1614232150000|2021-02-25 05:49:10|6342.1|6339.3|6342.5|6339.7|6342.9|6340.1|6342.1|6339.3|2
1614232160000|2021-02-25 05:49:20|6342|6339.2|6342|6339.2|6342.9|6340.1|6341.9|6339.1|8
1614232170000|2021-02-25 05:49:30|6341.9|6339.1|6343|6340.2|6343.9|6341.1|6341.9|6339.1|13
1614232180000|2021-02-25 05:49:40|6344|6341.2|6343.9|6341.1|6344|6341.2|6343.9|6341.1|7
1614232190000|2021-02-25 05:49:50|||||||||1
1614232200000|2021-02-25 05:50:00|6343.1|6340.3|6343|6340.2|6343.9|6341.1|6343|6340.2|26
1614232210000|2021-02-25 05:50:10|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6341.9|6339.1|7
1614232220000|2021-02-25 05:50:20|6341.9|6339.1|6341.9|6339.1|6342|6339.2|6341.9|6339.1|4
1614232230000|2021-02-25 05:50:30|6342|6339.2|6343|6340.2|6344|6341.2|6342|6339.2|15
1614232240000|2021-02-25 05:50:40|6342.9|6340.1|6342.9|6340.1|6343|6340.2|6342.5|6339.7|0
1614232250000|2021-02-25 05:50:50|6342.5|6339.7|6342|6339.2|6342.9|6340.1|6342|6339.2|21
1614232260000|2021-02-25 05:51:00|6341.9|6339.1|6341.9|6339.1|6342|6339.2|6341.5|6338.7|11
1614232270000|2021-02-25 05:51:10|6341.5|6338.7|6341.9|6339.1|6342|6339.2|6341|6338.2|7
1614232280000|2021-02-25 05:51:20|6342|6339.2|6342.9|6340.1|6343|6340.2|6341.9|6339.1|1
1614232290000|2021-02-25 05:51:30|6342.1|6339.3|6344|6341.2|6345|6342.2|6341|6338.2|47
1614232300000|2021-02-25 05:51:40|6343.9|6341.1|6343.9|6341.1|6344|6341.2|6343.9|6341.1|1
1614232310000|2021-02-25 05:51:50|6343.1|6340.3|6342.9|6340.1|6343.8|6341|6342.5|6339.7|12
1614232320000|2021-02-25 05:52:00|6343|6340.2|6342|6339.2|6343|6340.2|6341.5|6338.7|46
1614232330000|2021-02-25 05:52:10|6342.4|6339.6|6342|6339.2|6342.4|6339.6|6341.2|6338.4|13
1614232340000|2021-02-25 05:52:20|6342.9|6340.1|6344.9|6342.1|6345|6342.2|6342.9|6340.1|22
1614232350000|2021-02-25 05:52:30|6345|6342.2|6345.9|6343.1|6345.9|6343.1|6345|6342.2|1
1614232360000|2021-02-25 05:52:40|6345.1|6342.3|6345.5|6342.7|6345.9|6343.1|6345|6342.2|11
1614232370000|2021-02-25 05:52:50|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|6345.4|6342.6|16
1614232380000|2021-02-25 05:53:00|6345.1|6342.3|6344.9|6342.1|6345.9|6343.1|6343.9|6341.1|12
1614232390000|2021-02-25 05:53:10|6345|6342.2|6344.9|6342.1|6345|6342.2|6344.5|6341.7|17
1614232410000|2021-02-25 05:53:30|6345|6342.2|6345.5|6342.7|6346|6343.2|6345|6342.2|12
1614232420000|2021-02-25 05:53:40|6345.9|6343.1|6346|6343.2|6346|6343.2|6345.9|6343.1|0
1614232430000|2021-02-25 05:53:50|6347|6344.2|6345.9|6343.1|6347|6344.2|6345.9|6343.1|11
1614232440000|2021-02-25 05:54:00|6345.5|6342.7|6345.9|6343.1|6346|6343.2|6344.9|6342.1|7
1614232450000|2021-02-25 05:54:10|6346|6343.2|6346.9|6344.1|6347|6344.2|6346|6343.2|3
1614232460000|2021-02-25 05:54:20|6346|6343.2|6345.9|6343.1|6346|6343.2|6345.9|6343.1|9
1614232470000|2021-02-25 05:54:30|6346|6343.2|6347|6344.2|6347|6344.2|6346|6343.2|6
1614232480000|2021-02-25 05:54:40|6346.9|6344.1|6346|6343.2|6346.9|6344.1|6345.9|6343.1|17
1614232490000|2021-02-25 05:54:50|6345.9|6343.1|6344.9|6342.1|6346.5|6343.7|6344.9|6342.1|8
1614232500000|2021-02-25 05:55:00|6345|6342.2|6345|6342.2|6345|6342.2|6344.9|6342.1|2
1614232510000|2021-02-25 05:55:10|6344.9|6342.1|6345.5|6342.7|6345.9|6343.1|6344.9|6342.1|11
1614232520000|2021-02-25 05:55:20|6345.9|6343.1|6343.9|6341.1|6346|6343.2|6343.9|6341.1|5
1614232530000|2021-02-25 05:55:30|6344|6341.2|6344|6341.2|6345|6342.2|6343.9|6341.1|5
1614232540000|2021-02-25 05:55:40|6343.9|6341.1|6345|6342.2|6345|6342.2|6343.9|6341.1|2
1614232550000|2021-02-25 05:55:50|6344.9|6342.1|6342.9|6340.1|6345|6342.2|6342.9|6340.1|3
1614232560000|2021-02-25 05:56:00|6343|6340.2|6341.9|6339.1|6343.8|6341|6341.9|6339.1|8
1614232570000|2021-02-25 05:56:10|6342|6339.2|6344|6341.2|6344|6341.2|6342|6339.2|13
1614232580000|2021-02-25 05:56:20|6343.9|6341.1|6342.9|6340.1|6343.9|6341.1|6342.9|6340.1|2
1614232590000|2021-02-25 05:56:30|6342.5|6339.7|6342|6339.2|6342.5|6339.7|6341|6338.2|12
1614232600000|2021-02-25 05:56:40|6341.9|6339.1|6341.9|6339.1|6342|6339.2|6341.9|6339.1|9
1614232610000|2021-02-25 05:56:50|6342.7|6339.9|6342.9|6340.1|6343|6340.2|6342.7|6339.9|12
1614232620000|2021-02-25 05:57:00|6342|6339.2|6341|6338.2|6342|6339.2|6341|6338.2|9
1614232630000|2021-02-25 05:57:10|6340.9|6338.1|6338|6335.2|6340.9|6338.1|6338|6335.2|43
1614232640000|2021-02-25 05:57:20|6339|6336.2|6337.9|6335.1|6339|6336.2|6337.9|6335.1|4
1614232650000|2021-02-25 05:57:30|6337.5|6334.7|6337|6334.2|6337.5|6334.7|6337|6334.2|12
1614232660000|2021-02-25 05:57:40|6337.8|6335|6337.9|6335.1|6337.9|6335.1|6336.9|6334.1|20
1614232670000|2021-02-25 05:57:50|||||||||4
1614232680000|2021-02-25 05:58:00|||||||||5
1614232690000|2021-02-25 05:58:10|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.9|6334.1|6
1614232700000|2021-02-25 05:58:20|6337|6334.2|6337.9|6335.1|6337.9|6335.1|6337|6334.2|9
1614232710000|2021-02-25 05:58:30|6337|6334.2|6335.9|6333.1|6337.9|6335.1|6335.9|6333.1|32
1614232720000|2021-02-25 05:58:40|||||||||5
1614232730000|2021-02-25 05:58:50|6335.8|6333|6335.9|6333.1|6335.9|6333.1|6335|6332.2|33
1614232740000|2021-02-25 05:59:00|6335.1|6332.3|6335.9|6333.1|6335.9|6333.1|6335|6332.2|20
1614232750000|2021-02-25 05:59:10|6336|6333.2|6336|6333.2|6337|6334.2|6335.9|6333.1|33
1614232760000|2021-02-25 05:59:20|6335.9|6333.1|6336.9|6334.1|6336.9|6334.1|6335.9|6333.1|17
1614232770000|2021-02-25 05:59:30|6336|6333.2|6334.9|6332.1|6336|6333.2|6334.9|6332.1|27
1614232780000|2021-02-25 05:59:40|6335|6332.2|6334|6331.2|6335|6332.2|6333.9|6331.1|11
1614232790000|2021-02-25 05:59:50|6334.5|6331.7|6334.9|6332.1|6335|6332.2|6333.9|6331.1|37
1614232800000|2021-02-25 06:00:00|6334|6331.2|6335.5|6332.7|6335.9|6333.1|6333|6330.2|62
1614232810000|2021-02-25 06:00:10|6335.9|6333.1|6336.9|6334.1|6337|6334.2|6335.9|6333.1|37
1614232820000|2021-02-25 06:00:20|6337|6334.2|6337.9|6335.1|6338|6335.2|6336.9|6334.1|11
1614232830000|2021-02-25 06:00:30|6338|6335.2|6336.9|6334.1|6338|6335.2|6336.9|6334.1|17
1614232840000|2021-02-25 06:00:40|6337|6334.2|6337|6334.2|6337.5|6334.7|6336.1|6333.3|13
1614232850000|2021-02-25 06:00:50|6337.9|6335.1|6336.9|6334.1|6337.9|6335.1|6336.9|6334.1|20
1614232860000|2021-02-25 06:01:00|6336.1|6333.3|6337|6334.2|6337|6334.2|6336|6333.2|9
1614232870000|2021-02-25 06:01:10|6337.9|6335.1|6338.9|6336.1|6339|6336.2|6337.9|6335.1|13
1614232880000|2021-02-25 06:01:20|6338|6335.2|6337.9|6335.1|6338|6335.2|6337.1|6334.3|8
1614232890000|2021-02-25 06:01:30|6338|6335.2|6336.9|6334.1|6338|6335.2|6336.9|6334.1|4
1614232900000|2021-02-25 06:01:40|6337|6334.2|6337.9|6335.1|6338|6335.2|6336.9|6334.1|81
1614232910000|2021-02-25 06:01:50|6338|6335.2|6338.9|6336.1|6339|6336.2|6338|6335.2|11
1614232920000|2021-02-25 06:02:00|6339|6336.2|6339.5|6336.7|6339.9|6337.1|6339|6336.2|21
1614232930000|2021-02-25 06:02:10|6339.1|6336.3|6338.9|6336.1|6339.9|6337.1|6338.9|6336.1|15
1614232940000|2021-02-25 06:02:20|6339.5|6336.7|6340.9|6338.1|6341|6338.2|6339.5|6336.7|36
1614232950000|2021-02-25 06:02:30|6340.1|6337.3|6339.4|6336.6|6340.9|6338.1|6338.9|6336.1|35
1614232960000|2021-02-25 06:02:40|6339.8|6337|6338|6335.2|6339.9|6337.1|6338|6335.2|9
1614232970000|2021-02-25 06:02:50|6337.9|6335.1|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|9
1614232980000|2021-02-25 06:03:00|6338.5|6335.7|6340.8|6338|6340.8|6338|6338.4|6335.6|16
1614232990000|2021-02-25 06:03:10|6340.9|6338.1|6338.9|6336.1|6340.9|6338.1|6338.9|6336.1|10
1614233000000|2021-02-25 06:03:20|6339.7|6336.9|6339.9|6337.1|6339.9|6337.1|6339.4|6336.6|4
1614233010000|2021-02-25 06:03:30|6340.5|6337.7|6340.9|6338.1|6340.9|6338.1|6340.5|6337.7|1
1614233020000|2021-02-25 06:03:40|6340.5|6337.7|6339.9|6337.1|6340.5|6337.7|6339.9|6337.1|3
1614233030000|2021-02-25 06:03:50|||||||||1
1614233040000|2021-02-25 06:04:00|6338.9|6336.1|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|4
1614233050000|2021-02-25 06:04:10|6337.1|6334.3|6338|6335.2|6338|6335.2|6337.1|6334.3|2
1614233060000|2021-02-25 06:04:20|6337.9|6335.1|6335.9|6333.1|6337.9|6335.1|6335.9|6333.1|16
1614233070000|2021-02-25 06:04:30|6335.1|6332.3|6335.9|6333.1|6335.9|6333.1|6335|6332.2|16
1614233080000|2021-02-25 06:04:40|6335.1|6332.3|6334.9|6332.1|6335.1|6332.3|6334.9|6332.1|1
1614233090000|2021-02-25 06:04:50|6334.1|6331.3|6333.5|6330.7|6335|6332.2|6332.9|6330.1|44
1614233100000|2021-02-25 06:05:00|6333.9|6331.1|6334.9|6332.1|6334.9|6332.1|6332.9|6330.1|40
1614233110000|2021-02-25 06:05:10|6334.5|6331.7|6333.4|6330.6|6334.5|6331.7|6332.9|6330.1|22
1614233120000|2021-02-25 06:05:20|6333.8|6331|6332.9|6330.1|6334.8|6332|6332.8|6330|28
1614233130000|2021-02-25 06:05:30|6333.7|6330.9|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|19
1614233140000|2021-02-25 06:05:40|6333.8|6331|6333.9|6331.1|6334.4|6331.6|6332.9|6330.1|23
1614233150000|2021-02-25 06:05:50|6333.1|6330.3|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|14
1614233160000|2021-02-25 06:06:00|6334|6331.2|6331.9|6329.1|6334|6331.2|6331.9|6329.1|49
1614233170000|2021-02-25 06:06:10|6331.5|6328.7|6331.9|6329.1|6331.9|6329.1|6330.9|6328.1|29
1614233180000|2021-02-25 06:06:20|6331.1|6328.3|6328.8|6326|6331.1|6328.3|6328|6325.2|80
1614233190000|2021-02-25 06:06:30|6328.4|6325.6|6326.9|6324.1|6328.4|6325.6|6326.8|6324|64
1614233200000|2021-02-25 06:06:40|6327.8|6325|6328.8|6326|6328.8|6326|6327.4|6324.6|25
1614233210000|2021-02-25 06:06:50|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|6328.5|6325.7|14
1614233220000|2021-02-25 06:07:00|6328|6325.2|6327.9|6325.1|6328.9|6326.1|6327.9|6325.1|10
1614233230000|2021-02-25 06:07:10|6328|6325.2|6330.9|6328.1|6331.4|6328.6|6328|6325.2|50
1614233240000|2021-02-25 06:07:20|6331|6328.2|6330.9|6328.1|6331|6328.2|6330.9|6328.1|11
1614233250000|2021-02-25 06:07:30|6331|6328.2|6331.9|6329.1|6332|6329.2|6331|6328.2|31
1614233260000|2021-02-25 06:07:40|6331.1|6328.3|6332|6329.2|6332|6329.2|6331|6328.2|13
1614233270000|2021-02-25 06:07:50|6331.9|6329.1|6331.9|6329.1|6331.9|6329.1|6331.9|6329.1|2
1614233280000|2021-02-25 06:08:00|6331.5|6328.7|6331.9|6329.1|6331.9|6329.1|6331|6328.2|13
1614233290000|2021-02-25 06:08:10|6331.5|6328.7|6328.9|6326.1|6331.5|6328.7|6327.8|6325|52
1614233300000|2021-02-25 06:08:20|6328.1|6325.3|6327.9|6325.1|6328.1|6325.3|6326.1|6323.3|37
1614233310000|2021-02-25 06:08:30|6326.9|6324.1|6326.9|6324.1|6328|6325.2|6326.9|6324.1|20
1614233320000|2021-02-25 06:08:40|6325|6322.2|6325|6322.2|6325.9|6323.1|6324.9|6322.1|80
1614233330000|2021-02-25 06:08:50|6324.9|6322.1|6324.9|6322.1|6326|6323.2|6324.9|6322.1|31
1614233340000|2021-02-25 06:09:00|6325|6322.2|6325.9|6323.1|6325.9|6323.1|6324.9|6322.1|22
1614233350000|2021-02-25 06:09:10|6325|6322.2|6324.9|6322.1|6325.9|6323.1|6324.9|6322.1|7
1614233360000|2021-02-25 06:09:20|6325.4|6322.6|6325.9|6323.1|6326.5|6323.7|6325.1|6322.3|59
1614233370000|2021-02-25 06:09:30|6326|6323.2|6326.9|6324.1|6326.9|6324.1|6325.9|6323.1|4
1614233380000|2021-02-25 06:09:40|||||||||2
1614233390000|2021-02-25 06:09:50|6327|6324.2|6325.9|6323.1|6327|6324.2|6325.9|6323.1|12
1614233400000|2021-02-25 06:10:00|6326|6323.2|6324.9|6322.1|6326|6323.2|6323.9|6321.1|53
1614233410000|2021-02-25 06:10:10|6325|6322.2|6325.9|6323.1|6326|6323.2|6325|6322.2|14
1614233420000|2021-02-25 06:10:20|6326|6323.2|6326.9|6324.1|6326.9|6324.1|6326|6323.2|2
1614233430000|2021-02-25 06:10:30|6327.1|6324.3|6326|6323.2|6327.9|6325.1|6326|6323.2|24
1614233440000|2021-02-25 06:10:40|6326.8|6324|6327|6324.2|6327.9|6325.1|6326.8|6324|38
1614233450000|2021-02-25 06:10:50|6326.9|6324.1|6327.5|6324.7|6327.9|6325.1|6326|6323.2|29
1614233460000|2021-02-25 06:11:00|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.2|6323.4|12
1614233470000|2021-02-25 06:11:10|6327.7|6324.9|6327|6324.2|6327.9|6325.1|6327|6324.2|74
1614233480000|2021-02-25 06:11:20|6326.9|6324.1|6326.9|6324.1|6327.9|6325.1|6326.5|6323.7|30
1614233490000|2021-02-25 06:11:30|6327|6324.2|6327.9|6325.1|6328|6325.2|6327|6324.2|4
1614233500000|2021-02-25 06:11:40|6328|6325.2|6329.9|6327.1|6330.4|6327.6|6328|6325.2|15
1614233510000|2021-02-25 06:11:50|6330|6327.2|6327.9|6325.1|6330|6327.2|6327.9|6325.1|31
1614233520000|2021-02-25 06:12:00|6327.5|6324.7|6327.9|6325.1|6327.9|6325.1|6327.5|6324.7|26
1614233530000|2021-02-25 06:12:10|6327|6324.2|6326.9|6324.1|6327|6324.2|6326.9|6324.1|16
1614233540000|2021-02-25 06:12:20|6326.5|6323.7|6327.8|6325|6327.8|6325|6324.9|6322.1|23
1614233550000|2021-02-25 06:12:30|6327.9|6325.1|6326.9|6324.1|6328.3|6325.5|6326.9|6324.1|16
1614233560000|2021-02-25 06:12:40|6327|6324.2|6327.9|6325.1|6328|6325.2|6327|6324.2|33
1614233570000|2021-02-25 06:12:50|6328.7|6325.9|6328|6325.2|6328.9|6326.1|6328|6325.2|11
1614233580000|2021-02-25 06:13:00|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|6326.9|6324.1|12
1614233590000|2021-02-25 06:13:10|6328|6325.2|6328|6325.2|6328.9|6326.1|6327.9|6325.1|17
1614233600000|2021-02-25 06:13:20|6328.4|6325.6|6329.9|6327.1|6330|6327.2|6328.4|6325.6|4
1614233610000|2021-02-25 06:13:30|6330|6327.2|6328.9|6326.1|6330.9|6328.1|6328.9|6326.1|25
1614233620000|2021-02-25 06:13:40|6329|6326.2|6328.9|6326.1|6329|6326.2|6328.9|6326.1|5
1614233630000|2021-02-25 06:13:50|6329|6326.2|6329.9|6327.1|6329.9|6327.1|6328.9|6326.1|5
1614233650000|2021-02-25 06:14:10|6329.1|6326.3|6329.9|6327.1|6329.9|6327.1|6328.9|6326.1|11
1614233660000|2021-02-25 06:14:20|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|6329|6326.2|12
1614233670000|2021-02-25 06:14:30|6329.9|6327.1|6327.9|6325.1|6329.9|6327.1|6327.1|6324.3|22
1614233680000|2021-02-25 06:14:40|6328.3|6325.5|6328.5|6325.7|6328.9|6326.1|6328.3|6325.5|19
1614233690000|2021-02-25 06:14:50|6328.1|6325.3|6327|6324.2|6328.1|6325.3|6327|6324.2|13
1614233700000|2021-02-25 06:15:00|6326.9|6324.1|6327|6324.2|6327|6324.2|6326.9|6324.1|5
1614233710000|2021-02-25 06:15:10|6327.8|6325|6327.9|6325.1|6327.9|6325.1|6327.8|6325|14
1614233720000|2021-02-25 06:15:20|6328|6325.2|6328.9|6326.1|6329.3|6326.5|6328|6325.2|20
1614233730000|2021-02-25 06:15:30|6328.8|6326|6328.9|6326.1|6328.9|6326.1|6328|6325.2|4
1614233740000|2021-02-25 06:15:40|6329.4|6326.6|6329.4|6326.6|6329.8|6327|6328.9|6326.1|1
1614233750000|2021-02-25 06:15:50|6329.8|6327|6329.9|6327.1|6330|6327.2|6329.8|6327|4
1614233760000|2021-02-25 06:16:00|6329|6326.2|6329.9|6327.1|6329.9|6327.1|6328.9|6326.1|9
1614233770000|2021-02-25 06:16:10|6330|6327.2|6329.4|6326.6|6330|6327.2|6328.9|6326.1|5
1614233780000|2021-02-25 06:16:20|6329|6326.2|6329.9|6327.1|6330|6327.2|6329|6326.2|4
1614233790000|2021-02-25 06:16:30|6330|6327.2|6330.9|6328.1|6330.9|6328.1|6329.9|6327.1|3
1614233800000|2021-02-25 06:16:40|6331|6328.2|6330.9|6328.1|6332.4|6329.6|6330|6327.2|25
1614233810000|2021-02-25 06:16:50|6331|6328.2|6330.5|6327.7|6331.8|6329|6330|6327.2|20
1614233820000|2021-02-25 06:17:00|6330.9|6328.1|6330.9|6328.1|6331|6328.2|6330.9|6328.1|7
1614233830000|2021-02-25 06:17:10|6331|6328.2|6332.9|6330.1|6332.9|6330.1|6331|6328.2|13
1614233840000|2021-02-25 06:17:20|6333|6330.2|6330.9|6328.1|6333|6330.2|6330.8|6328|21
1614233850000|2021-02-25 06:17:30|6330.8|6328|6331|6328.2|6332|6329.2|6330.8|6328|20
1614233860000|2021-02-25 06:17:40|6330.9|6328.1|6330.9|6328.1|6331|6328.2|6330.9|6328.1|3
1614233870000|2021-02-25 06:17:50|||||||||1
1614233880000|2021-02-25 06:18:00|6331|6328.2|6329.9|6327.1|6331|6328.2|6329.9|6327.1|8
1614233890000|2021-02-25 06:18:10|6329.8|6327|6329|6326.2|6329.9|6327.1|6329|6326.2|4
1614233900000|2021-02-25 06:18:20|6329.8|6327|6329.9|6327.1|6329.9|6327.1|6329|6326.2|8
1614233910000|2021-02-25 06:18:30|6330|6327.2|6330|6327.2|6330|6327.2|6330|6327.2|1
1614233920000|2021-02-25 06:18:40|6330.8|6328|6332|6329.2|6332|6329.2|6330.8|6328|19
1614233930000|2021-02-25 06:18:50|6331.9|6329.1|6331.9|6329.1|6332|6329.2|6331.9|6329.1|3
1614233940000|2021-02-25 06:19:00|||||||||2
1614233950000|2021-02-25 06:19:10|6331.1|6328.3|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|5
1614233960000|2021-02-25 06:19:20|6331|6328.2|6330.9|6328.1|6331|6328.2|6330.9|6328.1|1
1614233970000|2021-02-25 06:19:30|6331|6328.2|6331|6328.2|6331|6328.2|6330.9|6328.1|1
1614233980000|2021-02-25 06:19:40|6331.5|6328.7|6331.9|6329.1|6332.6|6329.8|6331.5|6328.7|13
1614233990000|2021-02-25 06:19:50|6332|6329.2|6331.9|6329.1|6332|6329.2|6331.9|6329.1|2
1614234000000|2021-02-25 06:20:00|||||||||5
1614234010000|2021-02-25 06:20:10|6331.8|6329|6330.8|6328|6331.8|6329|6330|6327.2|20
1614234020000|2021-02-25 06:20:20|6330.9|6328.1|6332|6329.2|6332|6329.2|6330.9|6328.1|0
1614234030000|2021-02-25 06:20:30|6332.8|6330|6332.9|6330.1|6333|6330.2|6332.8|6330|4
1614234040000|2021-02-25 06:20:40|6333|6330.2|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|10
1614234060000|2021-02-25 06:21:00|||||||||3
1614234070000|2021-02-25 06:21:10|6333|6330.2|6331.9|6329.1|6333|6330.2|6331.9|6329.1|24
1614234080000|2021-02-25 06:21:20|6332|6329.2|6333.4|6330.6|6333.9|6331.1|6332|6329.2|20
1614234090000|2021-02-25 06:21:30|6333|6330.2|6332.9|6330.1|6333.4|6330.6|6332.8|6330|5
1614234100000|2021-02-25 06:21:40|6333|6330.2|6333|6330.2|6333|6330.2|6332.9|6330.1|3
1614234110000|2021-02-25 06:21:50|6333.4|6330.6|6333.9|6331.1|6333.9|6331.1|6333.4|6330.6|4
1614234120000|2021-02-25 06:22:00|6333.5|6330.7|6334|6331.2|6334|6331.2|6333.5|6330.7|3
1614234130000|2021-02-25 06:22:10|6333.9|6331.1|6333.9|6331.1|6334|6331.2|6333.9|6331.1|4
1614234140000|2021-02-25 06:22:20|6334.3|6331.5|6335.4|6332.6|6335.4|6332.6|6334|6331.2|23
1614234150000|2021-02-25 06:22:30|6335.8|6333|6335.9|6333.1|6336|6333.2|6335.8|6333|0
1614234160000|2021-02-25 06:22:40|6336|6333.2|6332.4|6329.6|6336|6333.2|6331.9|6329.1|33
1614234170000|2021-02-25 06:22:50|6332|6329.2|6332|6329.2|6332.9|6330.1|6332|6329.2|9
1614234180000|2021-02-25 06:23:00|6332.4|6329.6|6333|6330.2|6333|6330.2|6332|6329.2|13
1614234190000|2021-02-25 06:23:10|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|7
1614234200000|2021-02-25 06:23:20|6333|6330.2|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|6
1614234210000|2021-02-25 06:23:30|6334|6331.2|6333|6330.2|6334|6331.2|6333|6330.2|4
1614234220000|2021-02-25 06:23:40|6333.4|6330.6|6332.9|6330.1|6333.5|6330.7|6332.9|6330.1|1
1614234230000|2021-02-25 06:23:50|6333|6330.2|6333|6330.2|6333.9|6331.1|6332.9|6330.1|5
1614234240000|2021-02-25 06:24:00|6333.8|6331|6333.9|6331.1|6333.9|6331.1|6333|6330.2|8
1614234250000|2021-02-25 06:24:10|6333.5|6330.7|6333.9|6331.1|6334|6331.2|6333.5|6330.7|2
1614234260000|2021-02-25 06:24:20|6334|6331.2|6334|6331.2|6334|6331.2|6333.9|6331.1|3
1614234270000|2021-02-25 06:24:30|6335|6332.2|6334|6331.2|6335|6332.2|6334|6331.2|7
1614234280000|2021-02-25 06:24:40|6333.9|6331.1|6334|6331.2|6334|6331.2|6333.9|6331.1|0
1614234290000|2021-02-25 06:24:50|6334.5|6331.7|6335|6332.2|6336|6333.2|6334.5|6331.7|14
1614234300000|2021-02-25 06:25:00|6335.4|6332.6|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|15
1614234310000|2021-02-25 06:25:10|||||||||1
1614234320000|2021-02-25 06:25:20|6334.8|6332|6333.9|6331.1|6334.8|6332|6333.9|6331.1|14
1614234330000|2021-02-25 06:25:30|6334.8|6332|6334.9|6332.1|6335|6332.2|6334.8|6332|4
1614234340000|2021-02-25 06:25:40|6335|6332.2|6334.9|6332.1|6335.4|6332.6|6334.9|6332.1|0
1614234350000|2021-02-25 06:25:50|||||||||1
1614234370000|2021-02-25 06:26:10|6333.9|6331.1|6334.5|6331.7|6335|6332.2|6333.9|6331.1|11
1614234380000|2021-02-25 06:26:20|6334.1|6331.3|6334.4|6331.6|6334.9|6332.1|6333.9|6331.1|2
1614234390000|2021-02-25 06:26:30|6334.8|6332|6333.9|6331.1|6334.8|6332|6333.9|6331.1|0
1614234400000|2021-02-25 06:26:40|6334|6331.2|6332.9|6330.1|6334.8|6332|6332.9|6330.1|15
1614234410000|2021-02-25 06:26:50|6333|6330.2|6334.4|6331.6|6335|6332.2|6333|6330.2|3
1614234420000|2021-02-25 06:27:00|6334|6331.2|6332.8|6330|6334|6331.2|6332.8|6330|1
1614234430000|2021-02-25 06:27:10|6332.9|6330.1|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|6
1614234450000|2021-02-25 06:27:30|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.9|6331.1|0
1614234460000|2021-02-25 06:27:40|6334.4|6331.6|6334|6331.2|6334.4|6331.6|6334|6331.2|7
1614234470000|2021-02-25 06:27:50|6334.8|6332|6334.9|6332.1|6335|6332.2|6334.8|6332|4
1614234480000|2021-02-25 06:28:00|6334.8|6332|6333.9|6331.1|6334.8|6332|6333.9|6331.1|7
1614234490000|2021-02-25 06:28:10|6333.8|6331|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|6
1614234500000|2021-02-25 06:28:20|6334|6331.2|6333.9|6331.1|6334.8|6332|6333.9|6331.1|8
1614234510000|2021-02-25 06:28:30|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.9|6331.1|2
1614234520000|2021-02-25 06:28:40|6334|6331.2|6333.9|6331.1|6334.4|6331.6|6333.9|6331.1|2
1614234530000|2021-02-25 06:28:50|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.4|6330.6|7
1614234540000|2021-02-25 06:29:00|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.9|6331.1|2
1614234550000|2021-02-25 06:29:10|6334|6331.2|6334.9|6332.1|6334.9|6332.1|6333.9|6331.1|2
1614234560000|2021-02-25 06:29:20|6335|6332.2|6334.4|6331.6|6335|6332.2|6334|6331.2|1
1614234570000|2021-02-25 06:29:30|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.9|6331.1|0
1614234580000|2021-02-25 06:29:40|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.9|6331.1|8
1614234590000|2021-02-25 06:29:50|6333.8|6331|6334.9|6332.1|6334.9|6332.1|6333|6330.2|8
1614234600000|2021-02-25 06:30:00|6334.1|6331.3|6333.9|6331.1|6334.1|6331.3|6333|6330.2|31
1614234610000|2021-02-25 06:30:10|6334|6331.2|6334.9|6332.1|6334.9|6332.1|6334|6331.2|2
1614234620000|2021-02-25 06:30:20|||||||||2
1614234630000|2021-02-25 06:30:30|6335|6332.2|6335.9|6333.1|6336|6333.2|6335|6332.2|12
1614234640000|2021-02-25 06:30:40|6336|6333.2|6336.9|6334.1|6336.9|6334.1|6336|6333.2|11
1614234650000|2021-02-25 06:30:50|6337.3|6334.5|6338.9|6336.1|6339.8|6337|6337.3|6334.5|79
1614234660000|2021-02-25 06:31:00|6338.8|6336|6338|6335.2|6338.9|6336.1|6337.9|6335.1|19
1614234670000|2021-02-25 06:31:10|6338.4|6335.6|6338.9|6336.1|6339|6336.2|6338.4|6335.6|7
1614234680000|2021-02-25 06:31:20|6339.8|6337|6338.9|6336.1|6339.8|6337|6338.9|6336.1|14
1614234690000|2021-02-25 06:31:30|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|4
1614234700000|2021-02-25 06:31:40|6338.9|6336.1|6339.9|6337.1|6339.9|6337.1|6338.9|6336.1|36
1614234710000|2021-02-25 06:31:50|||||||||11
1614234720000|2021-02-25 06:32:00|||||||||8
1614234730000|2021-02-25 06:32:10|6339|6336.2|6339.9|6337.1|6340.8|6338|6338.9|6336.1|54
1614234740000|2021-02-25 06:32:20|6339.8|6337|6339.8|6337|6339.9|6337.1|6338.9|6336.1|13
1614234750000|2021-02-25 06:32:30|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|1
1614234760000|2021-02-25 06:32:40|6339.8|6337|6338.9|6336.1|6339.8|6337|6338.8|6336|14
1614234770000|2021-02-25 06:32:50|||||||||2
1614234780000|2021-02-25 06:33:00|6338.8|6336|6335.9|6333.1|6338.8|6336|6335.9|6333.1|39
1614234790000|2021-02-25 06:33:10|6335.1|6332.3|6334.9|6332.1|6335.1|6332.3|6334.9|6332.1|5
1614234800000|2021-02-25 06:33:20|6335|6332.2|6335|6332.2|6335|6332.2|6335|6332.2|0
1614234810000|2021-02-25 06:33:30|6334.9|6332.1|6334.3|6331.5|6334.9|6332.1|6333.9|6331.1|19
1614234820000|2021-02-25 06:33:40|6333.9|6331.1|6335.9|6333.1|6335.9|6333.1|6333.9|6331.1|22
1614234830000|2021-02-25 06:33:50|6335.5|6332.7|6336.8|6334|6336.8|6334|6334.9|6332.1|12
1614234840000|2021-02-25 06:34:00|6336.4|6333.6|6336.9|6334.1|6337.8|6335|6336.4|6333.6|22
1614234850000|2021-02-25 06:34:10|6337.6|6334.8|6336.9|6334.1|6337.6|6334.8|6336.9|6334.1|4
1614234860000|2021-02-25 06:34:20|||||||||8
1614234870000|2021-02-25 06:34:30|||||||||4
1614234880000|2021-02-25 06:34:40|6337.6|6334.8|6337.9|6335.1|6337.9|6335.1|6337.6|6334.8|6
1614234890000|2021-02-25 06:34:50|6337.4|6334.6|6336.9|6334.1|6337.4|6334.6|6336.9|6334.1|1
1614234900000|2021-02-25 06:35:00|||||||||6
1614234910000|2021-02-25 06:35:10|6336.1|6333.3|6334.9|6332.1|6336.1|6333.3|6334.9|6332.1|24
1614234920000|2021-02-25 06:35:20|6334|6331.2|6333.9|6331.1|6334|6331.2|6332.9|6330.1|32
1614234930000|2021-02-25 06:35:30|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|15
1614234940000|2021-02-25 06:35:40|6334.5|6331.7|6332.9|6330.1|6334.5|6331.7|6332.9|6330.1|26
1614234950000|2021-02-25 06:35:50|6333.6|6330.8|6334.9|6332.1|6334.9|6332.1|6333.6|6330.8|6
1614234960000|2021-02-25 06:36:00|6335.8|6333|6335.9|6333.1|6335.9|6333.1|6334.9|6332.1|30
1614234970000|2021-02-25 06:36:10|||||||||2
1614234980000|2021-02-25 06:36:20|6334.9|6332.1|6335.4|6332.6|6335.4|6332.6|6334.9|6332.1|2
1614234990000|2021-02-25 06:36:30|6335.8|6333|6333.9|6331.1|6335.8|6333|6333.9|6331.1|11
1614235000000|2021-02-25 06:36:40|6333.4|6330.6|6331.9|6329.1|6333.4|6330.6|6331.8|6329|10
1614235010000|2021-02-25 06:36:50|6332.3|6329.5|6332.9|6330.1|6332.9|6330.1|6331.9|6329.1|15
1614235020000|2021-02-25 06:37:00|6332|6329.2|6332.9|6330.1|6332.9|6330.1|6332|6329.2|11
1614235030000|2021-02-25 06:37:10|6332.5|6329.7|6332.9|6330.1|6332.9|6330.1|6332|6329.2|11
1614235040000|2021-02-25 06:37:20|6333.6|6330.8|6333|6330.2|6333.9|6331.1|6333|6330.2|7
1614235050000|2021-02-25 06:37:30|6333.4|6330.6|6334.9|6332.1|6334.9|6332.1|6333.4|6330.6|23
1614235070000|2021-02-25 06:37:50|6334.5|6331.7|6335.1|6332.3|6335.9|6333.1|6334.4|6331.6|12
1614235080000|2021-02-25 06:38:00|6335|6332.2|6335.5|6332.7|6335.9|6333.1|6334.9|6332.1|16
1614235090000|2021-02-25 06:38:10|6334.9|6332.1|6335.5|6332.7|6335.5|6332.7|6334.9|6332.1|5
1614235100000|2021-02-25 06:38:20|6335.9|6333.1|6335.5|6332.7|6335.9|6333.1|6335.5|6332.7|2
1614235110000|2021-02-25 06:38:30|6335|6332.2|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|5
1614235120000|2021-02-25 06:38:40|6335|6332.2|6335|6332.2|6335|6332.2|6335|6332.2|1
1614235130000|2021-02-25 06:38:50|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|1
1614235140000|2021-02-25 06:39:00|6335|6332.2|6334.9|6332.1|6335.5|6332.7|6334.9|6332.1|5
1614235150000|2021-02-25 06:39:10|6334.5|6331.7|6334.9|6332.1|6335|6332.2|6334.5|6331.7|5
1614235160000|2021-02-25 06:39:20|6334.5|6331.7|6332.9|6330.1|6334.5|6331.7|6332.9|6330.1|11
1614235170000|2021-02-25 06:39:30|6333.2|6330.4|6334.7|6331.9|6334.7|6331.9|6333.2|6330.4|15
1614235180000|2021-02-25 06:39:40|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|0
1614235190000|2021-02-25 06:39:50|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|5
1614235200000|2021-02-25 06:40:00|6335.7|6332.9|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|7
1614235210000|2021-02-25 06:40:10|6335|6332.2|6335|6332.2|6335|6332.2|6335|6332.2|2
1614235220000|2021-02-25 06:40:20|6335.4|6332.6|6335.9|6333.1|6335.9|6333.1|6335.4|6332.6|3
1614235230000|2021-02-25 06:40:30|6335.5|6332.7|6334.9|6332.1|6336|6333.2|6334.9|6332.1|10
1614235250000|2021-02-25 06:40:50|6334.5|6331.7|6334.9|6332.1|6334.9|6332.1|6334|6331.2|16
1614235260000|2021-02-25 06:41:00|||||||||7
1614235270000|2021-02-25 06:41:10|6334.5|6331.7|6334.9|6332.1|6334.9|6332.1|6334.5|6331.7|4
1614235280000|2021-02-25 06:41:20|||||||||1
1614235290000|2021-02-25 06:41:30|6335|6332.2|6336.9|6334.1|6336.9|6334.1|6335|6332.2|17
1614235300000|2021-02-25 06:41:40|6336.5|6333.7|6336.9|6334.1|6336.9|6334.1|6336.1|6333.3|6
1614235310000|2021-02-25 06:41:50|6336.1|6333.3|6336.9|6334.1|6336.9|6334.1|6336|6333.2|4
1614235320000|2021-02-25 06:42:00|6336.5|6333.7|6335.9|6333.1|6336.5|6333.7|6335.9|6333.1|6
1614235330000|2021-02-25 06:42:10|6335.7|6332.9|6335.9|6333.1|6335.9|6333.1|6335.7|6332.9|10
1614235340000|2021-02-25 06:42:20|6335.5|6332.7|6334.9|6332.1|6335.5|6332.7|6334.9|6332.1|5
1614235350000|2021-02-25 06:42:30|6334.1|6331.3|6334.9|6332.1|6334.9|6332.1|6334.1|6331.3|8
1614235360000|2021-02-25 06:42:40|6335|6332.2|6335.9|6333.1|6335.9|6333.1|6335|6332.2|2
1614235370000|2021-02-25 06:42:50|6335.7|6332.9|6335.9|6333.1|6335.9|6333.1|6335|6332.2|5
1614235380000|2021-02-25 06:43:00|6335.1|6332.3|6334.9|6332.1|6335.1|6332.3|6334.9|6332.1|7
1614235390000|2021-02-25 06:43:10|6335|6332.2|6335.9|6333.1|6335.9|6333.1|6335|6332.2|5
1614235400000|2021-02-25 06:43:20|6336.9|6334.1|6337.9|6335.1|6338|6335.2|6336.9|6334.1|10
1614235410000|2021-02-25 06:43:30|||||||||4
1614235420000|2021-02-25 06:43:40|||||||||1
1614235430000|2021-02-25 06:43:50|||||||||1
1614235440000|2021-02-25 06:44:00|6338|6335.2|6338|6335.2|6338|6335.2|6338|6335.2|1
1614235450000|2021-02-25 06:44:10|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|0
1614235460000|2021-02-25 06:44:20|6338|6335.2|6339.9|6337.1|6340|6337.2|6338|6335.2|36
1614235470000|2021-02-25 06:44:30|6339.1|6336.3|6339.9|6337.1|6339.9|6337.1|6338.9|6336.1|35
1614235480000|2021-02-25 06:44:40|6338.9|6336.1|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|15
1614235490000|2021-02-25 06:44:50|6338.6|6335.8|6339.9|6337.1|6339.9|6337.1|6337.9|6335.1|21
1614235500000|2021-02-25 06:45:00|6339.5|6336.7|6338.9|6336.1|6339.9|6337.1|6338.9|6336.1|6
1614235510000|2021-02-25 06:45:10|6338.7|6335.9|6337.9|6335.1|6338.7|6335.9|6337.9|6335.1|4
1614235520000|2021-02-25 06:45:20|6338.4|6335.6|6338.7|6335.9|6338.9|6336.1|6338.4|6335.6|0
1614235530000|2021-02-25 06:45:30|6338|6335.2|6337.9|6335.1|6338|6335.2|6337.9|6335.1|3
1614235540000|2021-02-25 06:45:40|6337.7|6334.9|6337.9|6335.1|6337.9|6335.1|6337.7|6334.9|7
1614235550000|2021-02-25 06:45:50|6337.5|6334.7|6339.9|6337.1|6339.9|6337.1|6336.9|6334.1|23
1614235560000|2021-02-25 06:46:00|||||||||2
1614235570000|2021-02-25 06:46:10|6340.6|6337.8|6339.9|6337.1|6340.6|6337.8|6339.9|6337.1|9
1614235600000|2021-02-25 06:46:40|6339.1|6336.3|6339|6336.2|6339.9|6337.1|6339|6336.2|8
1614235610000|2021-02-25 06:46:50|6338.9|6336.1|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|9
1614235620000|2021-02-25 06:47:00|||||||||1
1614235640000|2021-02-25 06:47:20|6337.5|6334.7|6336.9|6334.1|6337.9|6335.1|6336.9|6334.1|12
1614235650000|2021-02-25 06:47:30|6336.5|6333.7|6335.9|6333.1|6336.9|6334.1|6335.9|6333.1|25
1614235660000|2021-02-25 06:47:40|6335.1|6332.3|6336|6333.2|6336|6333.2|6335|6332.2|24
1614235670000|2021-02-25 06:47:50|6335.9|6333.1|6336.7|6333.9|6336.7|6333.9|6335.9|6333.1|3
1614235680000|2021-02-25 06:48:00|6336.9|6334.1|6337.9|6335.1|6338.4|6335.6|6336.9|6334.1|10
1614235690000|2021-02-25 06:48:10|6337.5|6334.7|6336.9|6334.1|6337.5|6334.7|6336.9|6334.1|11
1614235700000|2021-02-25 06:48:20|6336.5|6333.7|6336.9|6334.1|6337.9|6335.1|6335.9|6333.1|14
1614235710000|2021-02-25 06:48:30|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.9|6334.1|0
1614235720000|2021-02-25 06:48:40|6336.7|6333.9|6336.9|6334.1|6336.9|6334.1|6336|6333.2|15
1614235730000|2021-02-25 06:48:50|6336.1|6333.3|6335|6332.2|6336.4|6333.6|6334.7|6331.9|47
1614235740000|2021-02-25 06:49:00|6335.4|6332.6|6335.9|6333.1|6336|6333.2|6335|6332.2|8
1614235750000|2021-02-25 06:49:10|6336.2|6333.4|6336.9|6334.1|6336.9|6334.1|6336|6333.2|14
1614235760000|2021-02-25 06:49:20|6336.5|6333.7|6336.9|6334.1|6336.9|6334.1|6335.9|6333.1|18
1614235770000|2021-02-25 06:49:30|6337.4|6334.6|6337.9|6335.1|6337.9|6335.1|6337|6334.2|6
1614235780000|2021-02-25 06:49:40|6337.1|6334.3|6335.9|6333.1|6337.1|6334.3|6335.9|6333.1|13
1614235790000|2021-02-25 06:49:50|6336|6333.2|6335.9|6333.1|6337|6334.2|6335.9|6333.1|10
1614235800000|2021-02-25 06:50:00|6335.1|6332.3|6333.9|6331.1|6335.1|6332.3|6333.4|6330.6|17
1614235810000|2021-02-25 06:50:10|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.5|6331.7|9
1614235840000|2021-02-25 06:50:40|6335.6|6332.8|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|7
1614235850000|2021-02-25 06:50:50|||||||||2
1614235860000|2021-02-25 06:51:00|6334|6331.2|6332.9|6330.1|6334|6331.2|6332.9|6330.1|16
1614235870000|2021-02-25 06:51:10|6332.5|6329.7|6333.9|6331.1|6333.9|6331.1|6332.5|6329.7|12
1614235880000|2021-02-25 06:51:20|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6
1614235890000|2021-02-25 06:51:30|6334.5|6331.7|6334.9|6332.1|6334.9|6332.1|6334.5|6331.7|4
1614235910000|2021-02-25 06:51:50|6334.5|6331.7|6334.9|6332.1|6334.9|6332.1|6334.5|6331.7|2
1614235920000|2021-02-25 06:52:00|6334.5|6331.7|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|3
1614235930000|2021-02-25 06:52:10|6333.1|6330.3|6334.5|6331.7|6334.5|6331.7|6333|6330.2|8
1614235940000|2021-02-25 06:52:20|6334.1|6331.3|6334|6331.2|6334.9|6332.1|6334|6331.2|8
1614235950000|2021-02-25 06:52:30|6333.9|6331.1|6332.9|6330.1|6333.9|6331.1|6332|6329.2|20
1614235960000|2021-02-25 06:52:40|6333|6330.2|6333.9|6331.1|6334.5|6331.7|6332.9|6330.1|13
1614235970000|2021-02-25 06:52:50|6333.1|6330.3|6333.5|6330.7|6333.9|6331.1|6333|6330.2|6
1614235980000|2021-02-25 06:53:00|6333.9|6331.1|6332.9|6330.1|6333.9|6331.1|6332.5|6329.7|6
1614235990000|2021-02-25 06:53:10|6333|6330.2|6333.5|6330.7|6333.9|6331.1|6332.5|6329.7|14
1614236000000|2021-02-25 06:53:20|6333|6330.2|6333|6330.2|6333|6330.2|6332.9|6330.1|5
1614236010000|2021-02-25 06:53:30|6333.4|6330.6|6334.9|6332.1|6334.9|6332.1|6333.4|6330.6|9
1614236020000|2021-02-25 06:53:40|6335|6332.2|6334.9|6332.1|6335|6332.2|6334.9|6332.1|9
1614236030000|2021-02-25 06:53:50|6334.4|6331.6|6334|6331.2|6334.9|6332.1|6334|6331.2|8
1614236040000|2021-02-25 06:54:00|6333.9|6331.1|6333.9|6331.1|6334.6|6331.8|6333.9|6331.1|25
1614236050000|2021-02-25 06:54:10|6334.2|6331.4|6334.9|6332.1|6334.9|6332.1|6333.9|6331.1|22
1614236060000|2021-02-25 06:54:20|6335|6332.2|6335.9|6333.1|6335.9|6333.1|6334.9|6332.1|20
1614236070000|2021-02-25 06:54:30|6335.5|6332.7|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|7
1614236080000|2021-02-25 06:54:40|6335.4|6332.6|6335.4|6332.6|6335.9|6333.1|6335.4|6332.6|1
1614236090000|2021-02-25 06:54:50|6335.5|6332.7|6335.9|6333.1|6335.9|6333.1|6335.5|6332.7|0
1614236100000|2021-02-25 06:55:00|6336|6333.2|6336.9|6334.1|6336.9|6334.1|6336|6333.2|8
1614236110000|2021-02-25 06:55:10|6336.1|6333.3|6336.9|6334.1|6336.9|6334.1|6335|6332.2|14
1614236120000|2021-02-25 06:55:20|6336.4|6333.6|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|2
1614236130000|2021-02-25 06:55:30|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|2
1614236140000|2021-02-25 06:55:40|6337|6334.2|6337.9|6335.1|6337.9|6335.1|6337|6334.2|6
1614236150000|2021-02-25 06:55:50|6337.7|6334.9|6336.2|6333.4|6337.9|6335.1|6336.2|6333.4|9
1614236160000|2021-02-25 06:56:00|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.7|6332.9|2
1614236170000|2021-02-25 06:56:10|6336.2|6333.4|6336.4|6333.6|6336.4|6333.6|6336.2|6333.4|2
1614236180000|2021-02-25 06:56:20|6336.7|6333.9|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|2
1614236200000|2021-02-25 06:56:40|6336.7|6333.9|6336.4|6333.6|6336.7|6333.9|6336|6333.2|0
1614236210000|2021-02-25 06:56:50|6335.9|6333.1|6336.2|6333.4|6336.2|6333.4|6335.9|6333.1|0
1614236220000|2021-02-25 06:57:00|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|0
1614236230000|2021-02-25 06:57:10|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.9|6334.1|3
1614236240000|2021-02-25 06:57:20|6336.7|6333.9|6335.9|6333.1|6336.7|6333.9|6335.9|6333.1|6
1614236250000|2021-02-25 06:57:30|6335.7|6332.9|6335.9|6333.1|6335.9|6333.1|6335|6332.2|14
1614236260000|2021-02-25 06:57:40|6335.5|6332.7|6336.9|6334.1|6336.9|6334.1|6334.9|6332.1|13
1614236270000|2021-02-25 06:57:50|||||||||2
1614236300000|2021-02-25 06:58:20|6336.5|6333.7|6336.4|6333.6|6336.5|6333.7|6336|6333.2|7
1614236310000|2021-02-25 06:58:30|6336.9|6334.1|6336.8|6334|6337.3|6334.5|6336.8|6334|3
1614236320000|2021-02-25 06:58:40|6337.2|6334.4|6336.8|6334|6337.3|6334.5|6336.2|6333.4|19
1614236330000|2021-02-25 06:58:50|6337|6334.2|6337|6334.2|6337|6334.2|6336.8|6334|3
1614236340000|2021-02-25 06:59:00|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337|6334.2|6
1614236350000|2021-02-25 06:59:10|6337|6334.2|6337.3|6334.5|6337.3|6334.5|6336.8|6334|10
1614236360000|2021-02-25 06:59:20|6337.7|6334.9|6337.3|6334.5|6338|6335.2|6336.7|6333.9|22
1614236370000|2021-02-25 06:59:30|6337.2|6334.4|6337.3|6334.5|6337.3|6334.5|6336.7|6333.9|4
1614236380000|2021-02-25 06:59:40|6337|6334.2|6336.7|6333.9|6337|6334.2|6336.7|6333.9|1
1614236390000|2021-02-25 06:59:50|6336.8|6334|6336.2|6333.4|6337.3|6334.5|6335.7|6332.9|6
1614236400000|2021-02-25 07:00:00|6336.3|6333.5|6334.8|6332|6336.7|6333.9|6334.8|6332|13
1614236410000|2021-02-25 07:00:10|6334.3|6331.5|6331.8|6329|6334.3|6331.5|6330.7|6327.9|70
1614236420000|2021-02-25 07:00:20|6332.2|6329.4|6332.8|6330|6332.8|6330|6331.8|6329|28
1614236430000|2021-02-25 07:00:30|6333|6330.2|6333|6330.2|6333.8|6331|6332.8|6330|6
1614236440000|2021-02-25 07:00:40|6332.8|6330|6332.8|6330|6333|6330.2|6332.8|6330|2
1614236450000|2021-02-25 07:00:50|6333|6330.2|6333.5|6330.7|6333.5|6330.7|6332.8|6330|4
1614236460000|2021-02-25 07:01:00|6333.8|6331|6335|6332.2|6335|6332.2|6332.8|6330|26
1614236470000|2021-02-25 07:01:10|6334.8|6332|6335|6332.2|6335|6332.2|6334|6331.2|5
1614236480000|2021-02-25 07:01:20|6335.8|6333|6335.8|6333|6336.5|6333.7|6335.3|6332.5|26
1614236490000|2021-02-25 07:01:30|6336|6333.2|6335.8|6333|6336|6333.2|6335.3|6332.5|15
1614236500000|2021-02-25 07:01:40|6335.3|6332.5|6335.8|6333|6335.8|6333|6334.8|6332|8
1614236510000|2021-02-25 07:01:50|6335.7|6332.9|6335|6332.2|6335.8|6333|6335|6332.2|1
1614236520000|2021-02-25 07:02:00|6335.5|6332.7|6335|6332.2|6335.8|6333|6335|6332.2|13
1614236530000|2021-02-25 07:02:10|6335.5|6332.7|6334.8|6332|6335.5|6332.7|6334.7|6331.9|5
1614236540000|2021-02-25 07:02:20|6334.3|6331.5|6331.8|6329|6334.8|6332|6331.8|6329|55
1614236550000|2021-02-25 07:02:30|6332|6329.2|6331.8|6329|6332.8|6330|6331|6328.2|16
1614236560000|2021-02-25 07:02:40|6331.5|6328.7|6332.8|6330|6333|6330.2|6331.5|6328.7|10
1614236570000|2021-02-25 07:02:50|6332.1|6329.3|6332.5|6329.7|6332.8|6330|6332.1|6329.3|6
1614236580000|2021-02-25 07:03:00|6332.8|6330|6332.8|6330|6332.8|6330|6332.5|6329.7|4
1614236590000|2021-02-25 07:03:10|6332.1|6329.3|6332.5|6329.7|6332.8|6330|6332.1|6329.3|5
1614236600000|2021-02-25 07:03:20|6332|6329.2|6331.8|6329|6332.8|6330|6331.8|6329|7
1614236610000|2021-02-25 07:03:30|6331|6328.2|6329.8|6327|6331.5|6328.7|6329.8|6327|17
1614236620000|2021-02-25 07:03:40|6330|6327.2|6330|6327.2|6330.8|6328|6329|6326.2|29
1614236630000|2021-02-25 07:03:50|6329.8|6327|6331|6328.2|6331|6328.2|6329.5|6326.7|18
1614236640000|2021-02-25 07:04:00|6330.8|6328|6330.5|6327.7|6330.8|6328|6330.1|6327.3|8
1614236650000|2021-02-25 07:04:10|6330.1|6327.3|6330.3|6327.5|6331.7|6328.9|6328.8|6326|80
1614236660000|2021-02-25 07:04:20|6330.5|6327.7|6330.8|6328|6331|6328.2|6330.5|6327.7|2
1614236670000|2021-02-25 07:04:30|6330.7|6327.9|6330|6327.2|6330.7|6327.9|6329.8|6327|3
1614236680000|2021-02-25 07:04:40|6329.8|6327|6330.5|6327.7|6330.8|6328|6329.6|6326.8|15
1614236690000|2021-02-25 07:04:50|6330.8|6328|6330.8|6328|6330.8|6328|6330.5|6327.7|3
1614236700000|2021-02-25 07:05:00|6331|6328.2|6330.8|6328|6331.8|6329|6330.8|6328|5
1614236710000|2021-02-25 07:05:10|6330.5|6327.7|6330.8|6328|6330.8|6328|6330.5|6327.7|3
1614236720000|2021-02-25 07:05:20|6331|6328.2|6331.8|6329|6332|6329.2|6330.8|6328|3
1614236730000|2021-02-25 07:05:30|6331.5|6328.7|6331.5|6328.7|6331.5|6328.7|6331|6328.2|3
1614236740000|2021-02-25 07:05:40|6331.8|6329|6330.8|6328|6331.8|6329|6330.7|6327.9|5
1614236750000|2021-02-25 07:05:50|||||||||1
1614236760000|2021-02-25 07:06:00|6331|6328.2|6330.8|6328|6331|6328.2|6330.8|6328|1
1614236770000|2021-02-25 07:06:10|6330.5|6327.7|6330.8|6328|6330.8|6328|6330|6327.2|9
1614236780000|2021-02-25 07:06:20|6331|6328.2|6330.8|6328|6331|6328.2|6330.8|6328|2
1614236790000|2021-02-25 07:06:30|6331|6328.2|6331.8|6329|6332|6329.2|6331|6328.2|7
1614236800000|2021-02-25 07:06:40|6332.8|6330|6334.8|6332|6335|6332.2|6332.8|6330|37
1614236810000|2021-02-25 07:06:50|||||||||5
1614236820000|2021-02-25 07:07:00|6334|6331.2|6333.8|6331|6334.8|6332|6333|6330.2|29
1614236830000|2021-02-25 07:07:10|6334|6331.2|6333.8|6331|6334|6331.2|6333.8|6331|5
1614236840000|2021-02-25 07:07:20|6333|6330.2|6332.8|6330|6333|6330.2|6332.8|6330|6
1614236850000|2021-02-25 07:07:30|||||||||2
1614236860000|2021-02-25 07:07:40|6332|6329.2|6332.8|6330|6332.8|6330|6332|6329.2|10
1614236870000|2021-02-25 07:07:50|6332.5|6329.7|6331.8|6329|6332.5|6329.7|6330.8|6328|11
1614236880000|2021-02-25 07:08:00|6332|6329.2|6331.8|6329|6332.7|6329.9|6331.8|6329|13
1614236890000|2021-02-25 07:08:10|6332.1|6329.3|6332.8|6330|6332.8|6330|6331.8|6329|15
1614236900000|2021-02-25 07:08:20|6332.1|6329.3|6332.8|6330|6332.8|6330|6331.8|6329|4
1614236910000|2021-02-25 07:08:30|6332.3|6329.5|6332.8|6330|6332.8|6330|6331.8|6329|13
1614236920000|2021-02-25 07:08:40|||||||||3
1614236930000|2021-02-25 07:08:50|6332.7|6329.9|6334.8|6332|6335|6332.2|6332|6329.2|28
1614236940000|2021-02-25 07:09:00|6335.3|6332.5|6335.8|6333|6335.8|6333|6335.3|6332.5|8
1614236950000|2021-02-25 07:09:10|6335.5|6332.7|6335.8|6333|6336|6333.2|6335.3|6332.5|13
1614236960000|2021-02-25 07:09:20|6335|6332.2|6334.8|6332|6335|6332.2|6334.7|6331.9|9
1614236970000|2021-02-25 07:09:30|6335|6332.2|6334.8|6332|6335.5|6332.7|6334.8|6332|8
1614236980000|2021-02-25 07:09:40|6335|6332.2|6335.8|6333|6335.8|6333|6335|6332.2|11
1614236990000|2021-02-25 07:09:50|6335|6332.2|6335.5|6332.7|6335.8|6333|6334.8|6332|4
1614237000000|2021-02-25 07:10:00|6335.3|6332.5|6335.8|6333|6335.8|6333|6335.3|6332.5|0
1614237010000|2021-02-25 07:10:10|6335.5|6332.7|6335.3|6332.5|6335.7|6332.9|6334.8|6332|14
1614237020000|2021-02-25 07:10:20|6335.2|6332.4|6335.8|6333|6335.8|6333|6334.8|6332|30
1614237030000|2021-02-25 07:10:30|||||||||1
1614237040000|2021-02-25 07:10:40|||||||||6
1614237050000|2021-02-25 07:10:50|||||||||2
1614237060000|2021-02-25 07:11:00|||||||||3
1614237070000|2021-02-25 07:11:10|6336|6333.2|6335.8|6333|6336|6333.2|6335.8|6333|0
1614237080000|2021-02-25 07:11:20|6336.2|6333.4|6337|6334.2|6337|6334.2|6336.2|6333.4|13
1614237090000|2021-02-25 07:11:30|6337.3|6334.5|6337.8|6335|6337.8|6335|6337.3|6334.5|18
1614237100000|2021-02-25 07:11:40|6337|6334.2|6337|6334.2|6337|6334.2|6337|6334.2|9
1614237110000|2021-02-25 07:11:50|6337.7|6334.9|6337.8|6335|6337.8|6335|6337.7|6334.9|9
1614237120000|2021-02-25 07:12:00|6337.5|6334.7|6338.8|6336|6339|6336.2|6337|6334.2|28
1614237130000|2021-02-25 07:12:10|6339.3|6336.5|6341.8|6339|6343.7|6340.9|6339.3|6336.5|117
1614237140000|2021-02-25 07:12:20|6343|6340.2|6344.8|6342|6344.8|6342|6342.8|6340|57
1614237150000|2021-02-25 07:12:30|6344.1|6341.3|6344.8|6342|6344.8|6342|6343.8|6341|81
1614237160000|2021-02-25 07:12:40|||||||||21
1614237170000|2021-02-25 07:12:50|6345.2|6342.4|6345.8|6343|6345.8|6343|6344.8|6342|16
1614237180000|2021-02-25 07:13:00|6345.7|6342.9|6345.2|6342.4|6345.8|6343|6344.8|6342|57
1614237190000|2021-02-25 07:13:10|6345.7|6342.9|6344.8|6342|6345.7|6342.9|6344.8|6342|5
1614237200000|2021-02-25 07:13:20|6344.5|6341.7|6343.8|6341|6344.5|6341.7|6342.8|6340|62
1614237210000|2021-02-25 07:13:30|6342.8|6340|6344.8|6342|6344.8|6342|6342.8|6340|46
1614237220000|2021-02-25 07:13:40|||||||||4
1614237230000|2021-02-25 07:13:50|6345.8|6343|6345.8|6343|6345.8|6343|6345.8|6343|15
1614237240000|2021-02-25 07:14:00|6345.1|6342.3|6347.8|6345|6348|6345.2|6345|6342.2|84
1614237250000|2021-02-25 07:14:10|6348.2|6345.4|6347.7|6344.9|6348.7|6345.9|6347.7|6344.9|29
1614237260000|2021-02-25 07:14:20|6347.8|6345|6348.7|6345.9|6348.7|6345.9|6347.8|6345|23
1614237270000|2021-02-25 07:14:30|6349|6346.2|6348.8|6346|6349.7|6346.9|6348.8|6346|25
1614237280000|2021-02-25 07:14:40|6348.7|6345.9|6348.8|6346|6348.8|6346|6348|6345.2|17
1614237290000|2021-02-25 07:14:50|6348.5|6345.7|6346.5|6343.7|6351.4|6346.2|6346.1|6341.4|71
1614237300000|2021-02-25 07:15:00|6346.8|6344|6347.8|6345|6347.8|6345|6346.1|6343.3|22
1614237310000|2021-02-25 07:15:10|6348.5|6345.7|6351.8|6349|6352.3|6349.5|6347.8|6345|73
1614237320000|2021-02-25 07:15:20|6352.2|6349.4|6351.8|6349|6352.8|6350|6351.8|6349|82
1614237330000|2021-02-25 07:15:30|6351.5|6348.7|6351.8|6349|6351.8|6349|6351.3|6348.5|8
1614237340000|2021-02-25 07:15:40|6352|6349.2|6351.8|6349|6352|6349.2|6351.8|6349|9
1614237350000|2021-02-25 07:15:50|6352|6349.2|6351.8|6349|6352|6349.2|6351.8|6349|9
1614237360000|2021-02-25 07:16:00|6351.5|6348.7|6351.8|6349|6352|6349.2|6351.5|6348.7|14
1614237370000|2021-02-25 07:16:10|6352|6349.2|6351.8|6349|6352|6349.2|6351.8|6349|8
1614237380000|2021-02-25 07:16:20|6352.2|6349.4|6353.8|6351|6353.8|6351|6351.8|6349|40
1614237390000|2021-02-25 07:16:30|6353.7|6350.9|6354.8|6352|6354.8|6352|6353.7|6350.9|65
1614237400000|2021-02-25 07:16:40|6354.5|6351.7|6354.8|6352|6355.7|6352.9|6353.8|6351|37
1614237410000|2021-02-25 07:16:50|6354.3|6351.5|6353.8|6351|6354.8|6352|6353.8|6351|13
1614237420000|2021-02-25 07:17:00|6354|6351.2|6353.8|6351|6354|6351.2|6353.8|6351|10
1614237430000|2021-02-25 07:17:10|6354.7|6351.9|6354.2|6351.4|6354.7|6351.9|6353.8|6351|19
1614237440000|2021-02-25 07:17:20|6353.8|6351|6354.3|6351.5|6354.3|6351.5|6353.8|6351|43
1614237450000|2021-02-25 07:17:30|6354|6351.2|6352.8|6350|6354.8|6352|6352.8|6350|20
1614237460000|2021-02-25 07:17:40|6352.3|6349.5|6349.8|6347|6352.3|6349.5|6349.8|6347|40
1614237470000|2021-02-25 07:17:50|6349|6346.2|6350.3|6347.5|6350.8|6348|6349|6346.2|44
1614237480000|2021-02-25 07:18:00|6350|6347.2|6349.8|6347|6350.3|6347.5|6349.1|6346.3|28
1614237490000|2021-02-25 07:18:10|6349.1|6346.3|6350.8|6348|6350.8|6348|6349|6346.2|24
1614237500000|2021-02-25 07:18:20|6350.7|6347.9|6349.8|6347|6350.8|6348|6349.8|6347|6
1614237510000|2021-02-25 07:18:30|||||||||1
1614237520000|2021-02-25 07:18:40|6349|6346.2|6348.8|6346|6349|6346.2|6348.5|6345.7|37
1614237530000|2021-02-25 07:18:50|6349|6346.2|6348.5|6345.7|6349.3|6346.5|6348.5|6345.7|6
1614237540000|2021-02-25 07:19:00|6348.1|6345.3|6347.8|6345|6348.7|6345.9|6347.3|6344.5|34
1614237550000|2021-02-25 07:19:10|6347.5|6344.7|6347.8|6345|6348|6345.2|6347.5|6344.7|4
1614237560000|2021-02-25 07:19:20|6347.1|6344.3|6347.8|6345|6348|6345.2|6347.1|6344.3|18
1614237570000|2021-02-25 07:19:30|6348.8|6346|6349.5|6346.7|6349.8|6347|6348.8|6346|28
1614237580000|2021-02-25 07:19:40|6349.8|6347|6352.8|6350|6352.8|6350|6349.5|6346.7|76
1614237590000|2021-02-25 07:19:50|6352.5|6349.7|6352.8|6350|6352.8|6350|6352.5|6349.7|21
1614237600000|2021-02-25 07:20:00|6352|6349.2|6351.8|6349|6352.8|6350|6351.8|6349|23
1614237610000|2021-02-25 07:20:10|6351|6348.2|6350.8|6348|6351.7|6348.9|6350.7|6347.9|14
1614237620000|2021-02-25 07:20:20|6351.8|6349|6350.8|6348|6351.8|6349|6350.8|6348|12
1614237630000|2021-02-25 07:20:30|6350.7|6347.9|6350.8|6348|6350.8|6348|6349.8|6347|16
1614237640000|2021-02-25 07:20:40|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|0
1614237650000|2021-02-25 07:20:50|6351.7|6348.9|6350.8|6348|6351.8|6349|6350.7|6347.9|21
1614237660000|2021-02-25 07:21:00|6350.7|6347.9|6351.8|6349|6351.8|6349|6350.2|6347.4|25
1614237670000|2021-02-25 07:21:10|6351.6|6348.8|6350.8|6348|6351.8|6349|6350.8|6348|17
1614237680000|2021-02-25 07:21:20|6349.9|6347.1|6350.8|6348|6350.8|6348|6349.9|6347.1|22
1614237690000|2021-02-25 07:21:30|6350.7|6347.9|6349.8|6347|6350.7|6347.9|6349.8|6347|2
1614237700000|2021-02-25 07:21:40|6350.2|6347.4|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|9
1614237710000|2021-02-25 07:21:50|6349.3|6346.5|6350.8|6348|6350.8|6348|6349.2|6346.4|10
1614237720000|2021-02-25 07:22:00|6350.7|6347.9|6350.8|6348|6351.2|6348.4|6350.7|6347.9|19
1614237730000|2021-02-25 07:22:10|6350.2|6347.4|6349.8|6347|6350.8|6348|6349.8|6347|18
1614237740000|2021-02-25 07:22:20|6350.2|6347.4|6349.8|6347|6350.2|6347.4|6349.8|6347|2
1614237750000|2021-02-25 07:22:30|6350.6|6347.8|6349.8|6347|6350.7|6347.9|6349.8|6347|11
1614237760000|2021-02-25 07:22:40|6349.7|6346.9|6351.3|6348.5|6352.2|6349.4|6349.2|6346.4|29
1614237770000|2021-02-25 07:22:50|6350.9|6348.1|6350.8|6348|6350.9|6348.1|6350.8|6348|2
1614237780000|2021-02-25 07:23:00|6351.7|6348.9|6350.8|6348|6351.7|6348.9|6350.8|6348|10
1614237790000|2021-02-25 07:23:10|6350.6|6347.8|6350.4|6347.6|6350.8|6348|6349.8|6347|8
1614237800000|2021-02-25 07:23:20|6350.1|6347.3|6351.8|6349|6351.8|6349|6349.8|6347|11
1614237810000|2021-02-25 07:23:30|6351.3|6348.5|6350.8|6348|6351.3|6348.5|6350.7|6347.9|8
1614237820000|2021-02-25 07:23:40|||||||||3
1614237830000|2021-02-25 07:23:50|6350.4|6347.6|6350.8|6348|6350.8|6348|6349.8|6347|5
1614237840000|2021-02-25 07:24:00|6350.3|6347.5|6349.8|6347|6350.4|6347.6|6349.8|6347|0
1614237850000|2021-02-25 07:24:10|||||||||1
1614237870000|2021-02-25 07:24:30|6349.9|6347.1|6349.9|6347.1|6350.8|6348|6349.9|6347.1|7
1614237880000|2021-02-25 07:24:40|6349.8|6347|6349.8|6347|6349.8|6347|6349.8|6347|2
1614237890000|2021-02-25 07:24:50|6349.7|6346.9|6347.2|6344.4|6349.8|6347|6346.7|6343.9|59
1614237900000|2021-02-25 07:25:00|6347.6|6344.8|6345.8|6343|6347.8|6345|6345.7|6342.9|28
1614237910000|2021-02-25 07:25:10|6345.7|6342.9|6345.8|6343|6345.8|6343|6345.7|6342.9|2
1614237920000|2021-02-25 07:25:20|6346.2|6343.4|6346.8|6344|6346.8|6344|6346.2|6343.4|11
1614237930000|2021-02-25 07:25:30|||||||||7
1614237940000|2021-02-25 07:25:40|6346.7|6343.9|6345.8|6343|6346.8|6344|6345.7|6342.9|15
1614237950000|2021-02-25 07:25:50|6345.1|6342.3|6345.8|6343|6345.8|6343|6343.8|6341|26
1614237960000|2021-02-25 07:26:00|6345.7|6342.9|6346.8|6344|6346.8|6344|6344.8|6342|12
1614237970000|2021-02-25 07:26:10|6346.3|6343.5|6346.8|6344|6346.8|6344|6345.8|6343|12
1614237980000|2021-02-25 07:26:20|6346.4|6343.6|6346.8|6344|6346.8|6344|6346.2|6343.4|8
1614237990000|2021-02-25 07:26:30|6347.3|6344.5|6347.8|6345|6347.8|6345|6347.3|6344.5|13
1614238000000|2021-02-25 07:26:40|6347.1|6344.3|6347.8|6345|6347.8|6345|6346.9|6344.1|13
1614238010000|2021-02-25 07:26:50|6347.7|6344.9|6347.8|6345|6347.8|6345|6347.7|6344.9|11
1614238020000|2021-02-25 07:27:00|6347.7|6344.9|6347.8|6345|6347.8|6345|6346.8|6344|6
1614238030000|2021-02-25 07:27:10|6347.7|6344.9|6346.8|6344|6347.8|6345|6346.8|6344|6
1614238040000|2021-02-25 07:27:20|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|6
1614238050000|2021-02-25 07:27:30|6347.3|6344.5|6348.8|6346|6349.7|6346.9|6347.3|6344.5|26
1614238060000|2021-02-25 07:27:40|6348.1|6345.3|6347.8|6345|6348.1|6345.3|6347.7|6344.9|6
1614238070000|2021-02-25 07:27:50|6348.7|6345.9|6347.8|6345|6348.8|6346|6347.8|6345|6
1614238080000|2021-02-25 07:28:00|6348.6|6345.8|6347.8|6345|6348.8|6346|6347.8|6345|11
1614238090000|2021-02-25 07:28:10|6348.7|6345.9|6348.8|6346|6348.8|6346|6347.8|6345|13
1614238100000|2021-02-25 07:28:20|6348.7|6345.9|6347.8|6345|6348.7|6345.9|6347.8|6345|4
1614238110000|2021-02-25 07:28:30|6347.9|6345.1|6347.9|6345.1|6348.8|6346|6347.9|6345.1|8
1614238120000|2021-02-25 07:28:40|6347.8|6345|6348.8|6346|6348.8|6346|6347.8|6345|8
1614238130000|2021-02-25 07:28:50|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6347.9|6345.1|7
1614238140000|2021-02-25 07:29:00|6348.8|6346|6347.9|6345.1|6348.8|6346|6347.9|6345.1|8
1614238150000|2021-02-25 07:29:10|6347.8|6345|6347.8|6345|6348.6|6345.8|6347.8|6345|8
1614238160000|2021-02-25 07:29:20|6346.9|6344.1|6345.8|6343|6346.9|6344.1|6344.8|6342|37
1614238170000|2021-02-25 07:29:30|6345.9|6343.1|6345.8|6343|6346.8|6344|6345.3|6342.5|17
1614238180000|2021-02-25 07:29:40|6346.2|6343.4|6345.8|6343|6346.8|6344|6345.8|6343|8
1614238190000|2021-02-25 07:29:50|6345.7|6342.9|6344.8|6342|6345.8|6343|6344.8|6342|12
1614238200000|2021-02-25 07:30:00|6344.7|6341.9|6345.8|6343|6346.8|6344|6344.7|6341.9|26
1614238210000|2021-02-25 07:30:10|6344.8|6342|6346.8|6344|6346.8|6344|6344.8|6342|11
1614238220000|2021-02-25 07:30:20|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|0
1614238230000|2021-02-25 07:30:30|6346.8|6344|6347.7|6344.9|6348.2|6345.4|6346.8|6344|38
1614238240000|2021-02-25 07:30:40|6347.8|6345|6347.8|6345|6347.8|6345|6347.3|6344.5|3
1614238250000|2021-02-25 07:30:50|6347.9|6345.1|6347.8|6345|6348.8|6346|6347.8|6345|11
1614238260000|2021-02-25 07:31:00|6348.7|6345.9|6348.9|6346.1|6349.8|6347|6348.7|6345.9|17
1614238270000|2021-02-25 07:31:10|6348.8|6346|6349.2|6346.4|6349.8|6347|6348.8|6346|10
1614238280000|2021-02-25 07:31:20|6349.3|6346.5|6348.8|6346|6349.7|6346.9|6348.8|6346|2
1614238290000|2021-02-25 07:31:30|6348.9|6346.1|6349.8|6347|6349.8|6347|6348.8|6346|1
1614238300000|2021-02-25 07:31:40|6349.7|6346.9|6349.8|6347|6349.8|6347|6349.7|6346.9|2
1614238310000|2021-02-25 07:31:50|6349.3|6346.5|6349.8|6347|6349.8|6347|6348.8|6346|11
1614238320000|2021-02-25 07:32:00|6349.7|6346.9|6349.3|6346.5|6349.8|6347|6348.8|6346|32
1614238330000|2021-02-25 07:32:10|6349.7|6346.9|6350.3|6347.5|6350.8|6348|6349.7|6346.9|15
1614238340000|2021-02-25 07:32:20|6350.2|6347.4|6349.8|6347|6350.2|6347.4|6349.8|6347|2
1614238350000|2021-02-25 07:32:30|6349.7|6346.9|6347.8|6345|6349.7|6346.9|6347.8|6345|18
1614238360000|2021-02-25 07:32:40|||||||||2
1614238370000|2021-02-25 07:32:50|6347.4|6344.6|6348.8|6346|6348.9|6346.1|6347.4|6344.6|13
1614238380000|2021-02-25 07:33:00|6348.9|6346.1|6347.8|6345|6348.9|6346.1|6347.8|6345|3
1614238390000|2021-02-25 07:33:10|6347.9|6345.1|6347.8|6345|6348.8|6346|6347.8|6345|8
1614238400000|2021-02-25 07:33:20|6347.9|6345.1|6348.4|6345.6|6348.8|6346|6347.9|6345.1|9
1614238410000|2021-02-25 07:33:30|6347.9|6345.1|6347.8|6345|6347.9|6345.1|6347.8|6345|4
1614238420000|2021-02-25 07:33:40|6347.4|6344.6|6347.8|6345|6347.8|6345|6347.4|6344.6|5
1614238440000|2021-02-25 07:34:00|||||||||8
1614238450000|2021-02-25 07:34:10|||||||||4
1614238460000|2021-02-25 07:34:20|6347.1|6344.3|6347.8|6345|6347.8|6345|6346.9|6344.1|21
1614238470000|2021-02-25 07:34:30|6347.9|6345.1|6347.8|6345|6348.3|6345.5|6347.8|6345|25
1614238490000|2021-02-25 07:34:50|||||||||1
1614238500000|2021-02-25 07:35:00|6347.3|6344.5|6347.8|6345|6347.8|6345|6347.1|6344.3|13
1614238510000|2021-02-25 07:35:10|6347.9|6345.1|6348.8|6346|6348.8|6346|6347.9|6345.1|4
1614238520000|2021-02-25 07:35:20|6347.9|6345.1|6346.9|6344.1|6347.9|6345.1|6346.9|6344.1|12
1614238530000|2021-02-25 07:35:30|||||||||2
1614238540000|2021-02-25 07:35:40|6345.9|6343.1|6344.8|6342|6346.7|6343.9|6344.7|6341.9|51
1614238550000|2021-02-25 07:35:50|6343.8|6341|6344.8|6342|6344.9|6342.1|6343.7|6340.9|20
1614238560000|2021-02-25 07:36:00|6344.1|6341.3|6344.8|6342|6344.8|6342|6343.8|6341|14
1614238570000|2021-02-25 07:36:10|6344.9|6342.1|6345.8|6343|6345.8|6343|6344.8|6342|11
1614238580000|2021-02-25 07:36:20|6344.9|6342.1|6344.8|6342|6344.9|6342.1|6344.8|6342|5
1614238590000|2021-02-25 07:36:30|6344.7|6341.9|6344.8|6342|6344.8|6342|6343.8|6341|9
1614238600000|2021-02-25 07:36:40|6344.1|6341.3|6345.8|6343|6345.8|6343|6343.8|6341|17
1614238610000|2021-02-25 07:36:50|6345.4|6342.6|6345.8|6343|6345.8|6343|6345.4|6342.6|0
1614238620000|2021-02-25 07:37:00|6345.7|6342.9|6346.8|6344|6347.7|6344.9|6345.7|6342.9|47
1614238630000|2021-02-25 07:37:10|6346.3|6343.5|6346.8|6344|6346.9|6344.1|6345.9|6343.1|12
1614238640000|2021-02-25 07:37:20|||||||||9
1614238650000|2021-02-25 07:37:30|6347.8|6345|6346.8|6344|6347.8|6345|6346.8|6344|14
1614238660000|2021-02-25 07:37:40|||||||||1
1614238670000|2021-02-25 07:37:50|||||||||1
1614238680000|2021-02-25 07:38:00|||||||||2
1614238690000|2021-02-25 07:38:10|6346.7|6343.9|6345.8|6343|6346.7|6343.9|6344.9|6342.1|5
1614238710000|2021-02-25 07:38:30|6345.1|6342.3|6344.9|6342.1|6345.8|6343|6344.9|6342.1|5
1614238720000|2021-02-25 07:38:40|6344.6|6341.8|6344.7|6341.9|6344.7|6341.9|6343.8|6341|17
1614238730000|2021-02-25 07:38:50|6344.8|6342|6345.8|6343|6345.8|6343|6344.8|6342|10
1614238740000|2021-02-25 07:39:00|6346.7|6343.9|6348.8|6346|6349.8|6347|6345.8|6343|62
1614238750000|2021-02-25 07:39:10|6348.4|6345.6|6348.9|6346.1|6348.9|6346.1|6347.8|6345|14
1614238760000|2021-02-25 07:39:20|6348.8|6346|6348.8|6346|6349.8|6347|6348.8|6346|16
1614238770000|2021-02-25 07:39:30|6349.8|6347|6349.8|6347|6349.8|6347|6348.8|6346|18
1614238780000|2021-02-25 07:39:40|6349.9|6347.1|6349.8|6347|6350.3|6347.5|6349.8|6347|10
1614238790000|2021-02-25 07:39:50|6349.9|6347.1|6349.8|6347|6350.7|6347.9|6349.8|6347|8
1614238800000|2021-02-25 07:40:00|6350.3|6347.5|6350.8|6348|6350.8|6348|6349.1|6346.3|33
1614238810000|2021-02-25 07:40:10|6350.4|6347.6|6349.8|6347|6350.8|6348|6348.8|6346|21
1614238820000|2021-02-25 07:40:20|6349.1|6346.3|6348.8|6346|6349.4|6346.6|6348.8|6346|4
1614238830000|2021-02-25 07:40:30|6348.7|6345.9|6348.8|6346|6348.8|6346|6348.1|6345.3|14
1614238840000|2021-02-25 07:40:40|6348.4|6345.6|6348.8|6346|6348.8|6346|6348.4|6345.6|7
1614238850000|2021-02-25 07:40:50|6349.7|6346.9|6349.8|6347|6349.8|6347|6349.7|6346.9|7
1614238860000|2021-02-25 07:41:00|6349.7|6346.9|6349.8|6347|6349.8|6347|6349.7|6346.9|2
1614238870000|2021-02-25 07:41:10|||||||||8
1614238880000|2021-02-25 07:41:20|6348.9|6346.1|6349.8|6347|6349.8|6347|6348.9|6346.1|13
1614238890000|2021-02-25 07:41:30|6349.4|6346.6|6348.8|6346|6349.6|6346.8|6348.7|6345.9|4
1614238900000|2021-02-25 07:41:40|6348.7|6345.9|6348.8|6346|6348.8|6346|6348.7|6345.9|1
1614238910000|2021-02-25 07:41:50|||||||||1
1614238920000|2021-02-25 07:42:00|6348.7|6345.9|6347.8|6345|6348.8|6346|6347.7|6344.9|15
1614238930000|2021-02-25 07:42:10|6347.7|6344.9|6348.8|6346|6348.9|6346.1|6347.7|6344.9|9
1614238940000|2021-02-25 07:42:20|6349.8|6347|6353.8|6351|6354.8|6352|6349.8|6347|114
1614238950000|2021-02-25 07:42:30|6354.7|6351.9|6354.7|6351.9|6355.6|6352.8|6354.2|6351.4|40
1614238960000|2021-02-25 07:42:40|6353.9|6351.1|6354.7|6351.9|6354.7|6351.9|6353.8|6351|7
1614238970000|2021-02-25 07:42:50|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|4
1614238980000|2021-02-25 07:43:00|6354.7|6351.9|6354.2|6351.4|6354.8|6352|6353.8|6351|24
1614238990000|2021-02-25 07:43:10|6354.9|6352.1|6354.8|6352|6355.7|6352.9|6353.8|6351|16
1614239000000|2021-02-25 07:43:20|||||||||3
1614239010000|2021-02-25 07:43:30|6354.7|6351.9|6355.8|6353|6356.8|6354|6354.7|6351.9|132
1614239020000|2021-02-25 07:43:40|6356.6|6353.8|6355.8|6353|6356.7|6353.9|6354.8|6352|47
1614239030000|2021-02-25 07:43:50|6356.6|6353.8|6356.8|6354|6357.7|6354.9|6355.8|6353|84
1614239040000|2021-02-25 07:44:00|6356.9|6354.1|6355.7|6352.9|6357.7|6354.9|6355.7|6352.9|32
1614239050000|2021-02-25 07:44:10|6355.3|6352.5|6354.8|6352|6355.7|6352.9|6354.8|6352|31
1614239060000|2021-02-25 07:44:20|6354.7|6351.9|6357.8|6355|6357.8|6355|6354.7|6351.9|54
1614239070000|2021-02-25 07:44:30|6357.7|6354.9|6357.8|6355|6357.8|6355|6356.8|6354|16
1614239080000|2021-02-25 07:44:40|6358.3|6355.5|6359.8|6357|6359.8|6357|6358.3|6355.5|58
1614239090000|2021-02-25 07:44:50|6359.7|6356.9|6359.8|6357|6360.2|6357.4|6359.7|6356.9|41
1614239100000|2021-02-25 07:45:00|6359.7|6356.9|6359.8|6357|6359.8|6357|6358.8|6356|42
1614239110000|2021-02-25 07:45:10|6359.3|6356.5|6361.8|6359|6362.7|6359.9|6358.8|6356|122
1614239120000|2021-02-25 07:45:20|6361.9|6359.1|6362.8|6360|6362.8|6360|6361.8|6359|31
1614239130000|2021-02-25 07:45:30|6363.8|6361|6366.7|6363.9|6367.7|6364.9|6363.7|6360.9|524
1614239140000|2021-02-25 07:45:40|6366.6|6363.8|6364.2|6361.4|6366.7|6363.9|6362.6|6359.8|160
1614239150000|2021-02-25 07:45:50|6363.7|6360.9|6365.6|6362.8|6366.1|6363.3|6363.7|6360.9|37
1614239160000|2021-02-25 07:46:00|6365.2|6362.4|6362.6|6359.8|6365.2|6362.4|6362.6|6359.8|28
1614239170000|2021-02-25 07:46:10|6362.7|6359.9|6361.7|6358.9|6363.1|6360.3|6361.7|6358.9|24
1614239180000|2021-02-25 07:46:20|6362.1|6359.3|6361.7|6358.9|6362.7|6359.9|6360.7|6357.9|55
1614239190000|2021-02-25 07:46:30|6360.8|6358|6360.7|6357.9|6361.7|6358.9|6360.7|6357.9|29
1614239200000|2021-02-25 07:46:40|6361.2|6358.4|6361.2|6358.4|6361.7|6358.9|6360.7|6357.9|37
1614239210000|2021-02-25 07:46:50|6360.8|6358|6360.7|6357.9|6361.7|6358.9|6360.7|6357.9|14
1614239220000|2021-02-25 07:47:00|6359.8|6357|6361.7|6358.9|6361.7|6358.9|6359.7|6356.9|73
1614239230000|2021-02-25 07:47:10|6362.6|6359.8|6362.6|6359.8|6362.7|6359.9|6361.7|6358.9|16
1614239240000|2021-02-25 07:47:20|6362.7|6359.9|6361.7|6358.9|6363.6|6360.8|6359.7|6356.9|162
1614239250000|2021-02-25 07:47:30|||||||||56
1614239260000|2021-02-25 07:47:40|||||||||16
1614239270000|2021-02-25 07:47:50|6361.6|6358.8|6360.7|6357.9|6361.7|6358.9|6360.7|6357.9|30
1614239280000|2021-02-25 07:48:00|6362.1|6359.3|6361.6|6358.8|6362.6|6359.8|6361.6|6358.8|133
1614239290000|2021-02-25 07:48:10|6361.2|6358.4|6365.2|6362.4|6365.2|6362.4|6361.2|6358.4|69
1614239300000|2021-02-25 07:48:20|6364.9|6362.1|6364.6|6361.8|6365.7|6362.9|6363.7|6360.9|38
1614239310000|2021-02-25 07:48:30|6363.7|6360.9|6363.7|6360.9|6364.6|6361.8|6363.7|6360.9|13
1614239320000|2021-02-25 07:48:40|6363.8|6361|6363.6|6360.8|6364.6|6361.8|6362.7|6359.9|15
1614239330000|2021-02-25 07:48:50|6363.2|6360.4|6362.6|6359.8|6363.2|6360.4|6362.1|6359.3|8
1614239340000|2021-02-25 07:49:00|6362.7|6359.9|6364.6|6361.8|6364.7|6361.9|6362.7|6359.9|47
1614239350000|2021-02-25 07:49:10|6364.2|6361.4|6364.6|6361.8|6364.7|6361.9|6363.8|6361|5
1614239360000|2021-02-25 07:49:20|6364.2|6361.4|6362.7|6359.9|6364.6|6361.8|6362.6|6359.8|17
1614239370000|2021-02-25 07:49:30|6363.5|6360.7|6362.7|6359.9|6363.5|6360.7|6362.7|6359.9|9
1614239380000|2021-02-25 07:49:40|6363.2|6360.4|6363.7|6360.9|6364.7|6361.9|6363.2|6360.4|50
1614239390000|2021-02-25 07:49:50|||||||||5
1614239400000|2021-02-25 07:50:00|||||||||3
1614239410000|2021-02-25 07:50:10|||||||||8
1614239420000|2021-02-25 07:50:20|6363.6|6360.8|6364.7|6361.9|6364.7|6361.9|6363.6|6360.8|15
1614239430000|2021-02-25 07:50:30|6364.3|6361.5|6364.7|6361.9|6364.7|6361.9|6363.7|6360.9|38
1614239440000|2021-02-25 07:50:40|6364.6|6361.8|6366.7|6363.9|6366.7|6363.9|6364.6|6361.8|36
1614239450000|2021-02-25 07:50:50|6365.9|6363.1|6365.7|6362.9|6365.9|6363.1|6365.7|6362.9|29
1614239460000|2021-02-25 07:51:00|6365.8|6363|6366.7|6363.9|6367.7|6364.9|6365.8|6363|41
1614239470000|2021-02-25 07:51:10|6367.7|6364.9|6367.7|6364.9|6367.7|6364.9|6366.7|6363.9|53
1614239480000|2021-02-25 07:51:20|6366.7|6363.9|6367.7|6364.9|6367.7|6364.9|6366.7|6363.9|37
1614239490000|2021-02-25 07:51:30|6367.6|6364.8|6366.8|6364|6368.6|6365.8|6365.9|6363.1|128
1614239500000|2021-02-25 07:51:40|6367.3|6364.5|6366.8|6364|6367.3|6364.5|6365.9|6363.1|62
1614239510000|2021-02-25 07:51:50|6366.4|6363.6|6371.4|6368.6|6371.8|6369|6365.9|6363.1|139
1614239520000|2021-02-25 07:52:00|6371|6368.2|6370.9|6368.1|6371.8|6369|6370.8|6368|44
1614239530000|2021-02-25 07:52:10|6371.7|6368.9|6369.9|6367.1|6371.9|6369.1|6369|6366.2|63
1614239540000|2021-02-25 07:52:20|6370.7|6367.9|6369.9|6367.1|6370.8|6368|6369.8|6367|36
1614239550000|2021-02-25 07:52:30|6369.8|6367|6367.9|6365.1|6369.8|6367|6367.9|6365.1|9
1614239560000|2021-02-25 07:52:40|6367.8|6365|6367.8|6365|6367.9|6365.1|6366.9|6364.1|44
1614239570000|2021-02-25 07:52:50|6367.9|6365.1|6367.8|6365|6367.9|6365.1|6367.4|6364.6|14
1614239580000|2021-02-25 07:53:00|6367.9|6365.1|6366.9|6364.1|6367.9|6365.1|6366.8|6364|39
1614239590000|2021-02-25 07:53:10|6366.8|6364|6367.9|6365.1|6367.9|6365.1|6366.8|6364|37
1614239600000|2021-02-25 07:53:20|6367.8|6365|6367.8|6365|6367.9|6365.1|6367|6364.2|17
1614239610000|2021-02-25 07:53:30|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|6367.8|6365|30
1614239620000|2021-02-25 07:53:40|6368.4|6365.6|6369.8|6367|6369.9|6367.1|6368.4|6365.6|39
1614239630000|2021-02-25 07:53:50|6369.9|6367.1|6369.8|6367|6369.9|6367.1|6368.9|6366.1|18
1614239640000|2021-02-25 07:54:00|6369.9|6367.1|6369.9|6367.1|6371.4|6368.6|6369.8|6367|64
1614239650000|2021-02-25 07:54:10|6370.8|6368|6369.9|6367.1|6370.9|6368.1|6368.9|6366.1|25
1614239660000|2021-02-25 07:54:20|6369.8|6367|6370.9|6368.1|6370.9|6368.1|6369.7|6366.9|16
1614239670000|2021-02-25 07:54:30|6370.8|6368|6368.3|6365.5|6370.9|6368.1|6367.9|6365.1|36
1614239680000|2021-02-25 07:54:40|6368.4|6365.6|6366.9|6364.1|6368.8|6366|6366.9|6364.1|24
1614239690000|2021-02-25 07:54:50|6366.5|6363.7|6366.9|6364.1|6367.8|6365|6366.5|6363.7|27
1614239700000|2021-02-25 07:55:00|6366.8|6364|6365.9|6363.1|6366.9|6364.1|6365.8|6363|27
1614239710000|2021-02-25 07:55:10|6366.7|6363.9|6365.9|6363.1|6366.7|6363.9|6365.9|6363.1|11
1614239720000|2021-02-25 07:55:20|6365.8|6363|6365.8|6363|6365.9|6363.1|6365|6362.2|50
1614239730000|2021-02-25 07:55:30|6365.4|6362.6|6365.7|6362.9|6365.8|6363|6364.9|6362.1|12
1614239740000|2021-02-25 07:55:40|6365.8|6363|6364.9|6362.1|6365.9|6363.1|6364.9|6362.1|37
1614239750000|2021-02-25 07:55:50|6365.3|6362.5|6365.4|6362.6|6365.9|6363.1|6364.9|6362.1|8
1614239760000|2021-02-25 07:56:00|6365|6362.2|6364.9|6362.1|6365.4|6362.6|6364.9|6362.1|5
1614239770000|2021-02-25 07:56:10|6365.3|6362.5|6365.9|6363.1|6365.9|6363.1|6365.3|6362.5|32
1614239780000|2021-02-25 07:56:20|6365.8|6363|6365.8|6363|6365.9|6363.1|6365.4|6362.6|3
1614239790000|2021-02-25 07:56:30|6365.9|6363.1|6365.8|6363|6365.9|6363.1|6365.8|6363|5
1614239800000|2021-02-25 07:56:40|6365.9|6363.1|6365.8|6363|6365.9|6363.1|6365.8|6363|21
1614239810000|2021-02-25 07:56:50|6365.9|6363.1|6365.8|6363|6365.9|6363.1|6364.9|6362.1|20
1614239820000|2021-02-25 07:57:00|6365.9|6363.1|6365.4|6362.6|6365.9|6363.1|6364.9|6362.1|25
1614239830000|2021-02-25 07:57:10|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|16
1614239840000|2021-02-25 07:57:20|6366.9|6364.1|6365.9|6363.1|6366.9|6364.1|6364.8|6362|58
1614239850000|2021-02-25 07:57:30|6364.9|6362.1|6364.9|6362.1|6364.9|6362.1|6364.9|6362.1|2
1614239860000|2021-02-25 07:57:40|6365.3|6362.5|6364.9|6362.1|6365.4|6362.6|6364.9|6362.1|16
1614239870000|2021-02-25 07:57:50|6364.8|6362|6363.9|6361.1|6364.8|6362|6363.3|6360.5|38
1614239880000|2021-02-25 07:58:00|6364.8|6362|6363.8|6361|6364.9|6362.1|6363.8|6361|35
1614239890000|2021-02-25 07:58:10|6363.9|6361.1|6363.9|6361.1|6363.9|6361.1|6362.9|6360.1|19
1614239900000|2021-02-25 07:58:20|6363.8|6361|6363.7|6360.9|6363.8|6361|6362.9|6360.1|21
1614239910000|2021-02-25 07:58:30|6363.3|6360.5|6364.3|6361.5|6364.9|6362.1|6362.9|6360.1|8
1614239920000|2021-02-25 07:58:40|6363.9|6361.1|6364.8|6362|6365.9|6363.1|6363.9|6361.1|65
1614239930000|2021-02-25 07:58:50|6364.9|6362.1|6365.9|6363.1|6365.9|6363.1|6364.8|6362|15
1614239940000|2021-02-25 07:59:00|6365.8|6363|6367.8|6365|6367.9|6365.1|6365.8|6363|47
1614239950000|2021-02-25 07:59:10|6367.4|6364.6|6367.8|6365|6367.9|6365.1|6366.9|6364.1|10
1614239960000|2021-02-25 07:59:20|6367.9|6365.1|6368.8|6366|6368.9|6366.1|6367.8|6365|18
1614239970000|2021-02-25 07:59:30|6368.9|6366.1|6368.9|6366.1|6369.8|6367|6368.8|6366|28
1614239980000|2021-02-25 07:59:40|6369.3|6366.5|6369.8|6367|6369.9|6367.1|6369.3|6366.5|11
1614239990000|2021-02-25 07:59:50|6369.9|6367.1|6369.8|6367|6370.9|6368.1|6369.8|6367|31
1614240000000|2021-02-25 08:00:00|6369.9|6367.1|6367.8|6365|6370.8|6368|6366.8|6364|106
1614240010000|2021-02-25 08:00:10|6367.9|6365.1|6362.8|6360|6368.8|6366|6361.9|6359.1|85
1614240020000|2021-02-25 08:00:20|6362.9|6360.1|6361.8|6359|6363.8|6361|6361.8|6359|101
1614240030000|2021-02-25 08:00:30|6361.4|6358.6|6364.8|6362|6364.8|6362|6360.8|6358|88
1614240040000|2021-02-25 08:00:40|6364.9|6362.1|6365.8|6363|6365.9|6363.1|6364.8|6362|23
1614240050000|2021-02-25 08:00:50|6365.9|6363.1|6366.8|6364|6367.9|6365.1|6365.8|6363|34
1614240060000|2021-02-25 08:01:00|6366.4|6363.6|6364.8|6362|6366.8|6364|6363.8|6361|52
1614240070000|2021-02-25 08:01:10|6364.9|6362.1|6363.9|6361.1|6365.7|6362.9|6363.9|6361.1|19
1614240080000|2021-02-25 08:01:20|6364.7|6361.9|6364.8|6362|6365.9|6363.1|6363.9|6361.1|26
1614240090000|2021-02-25 08:01:30|6364.9|6362.1|6362.8|6360|6364.9|6362.1|6362.8|6360|39
1614240100000|2021-02-25 08:01:40|6362.9|6360.1|6362.8|6360|6363.8|6361|6362.8|6360|10
1614240110000|2021-02-25 08:01:50|6362.3|6359.5|6360.8|6358|6362.3|6359.5|6359.8|6357|52
1614240120000|2021-02-25 08:02:00|6360.9|6358.1|6362.8|6360|6363.8|6361|6360.8|6358|45
1614240130000|2021-02-25 08:02:10|6362.9|6360.1|6366.8|6364|6366.9|6364.1|6362.9|6360.1|20
1614240140000|2021-02-25 08:02:20|6366.9|6364.1|6366.8|6364|6366.9|6364.1|6365.8|6363|26
1614240150000|2021-02-25 08:02:30|6366.4|6363.6|6366.8|6364|6366.8|6364|6365.8|6363|44
1614240160000|2021-02-25 08:02:40|6366.9|6364.1|6367.8|6365|6367.8|6365|6366.8|6364|27
1614240170000|2021-02-25 08:02:50|6367.9|6365.1|6368.8|6366|6369.8|6367|6367.9|6365.1|55
1614240180000|2021-02-25 08:03:00|6368.4|6365.6|6366.8|6364|6368.9|6366.1|6366.8|6364|36
1614240190000|2021-02-25 08:03:10|6366.4|6363.6|6365.8|6363|6366.8|6364|6365.8|6363|36
1614240200000|2021-02-25 08:03:20|6365.9|6363.1|6365.9|6363.1|6366.8|6364|6365.3|6362.5|30
1614240210000|2021-02-25 08:03:30|6366.4|6363.6|6366.9|6364.1|6367.9|6365.1|6365.9|6363.1|28
1614240220000|2021-02-25 08:03:40|6367|6364.2|6369.8|6367|6369.9|6367.1|6367|6364.2|31
1614240230000|2021-02-25 08:03:50|6369.9|6367.1|6369.8|6367|6369.9|6367.1|6369.8|6367|14
1614240240000|2021-02-25 08:04:00|6368.8|6366|6368.8|6366|6368.9|6366.1|6367.9|6365.1|27
1614240250000|2021-02-25 08:04:10|6368.9|6366.1|6368.9|6366.1|6369.4|6366.6|6368.8|6366|13
1614240260000|2021-02-25 08:04:20|6369.8|6367|6370.9|6368.1|6372.3|6369.5|6368.9|6366.1|85
1614240270000|2021-02-25 08:04:30|6370.8|6368|6369.8|6367|6371.8|6369|6368.8|6366|71
1614240280000|2021-02-25 08:04:40|6369.9|6367.1|6370.8|6368|6370.8|6368|6369.8|6367|12
1614240290000|2021-02-25 08:04:50|6370|6367.2|6370.4|6367.6|6370.8|6368|6369.8|6367|26
1614240300000|2021-02-25 08:05:00|6370.8|6368|6370.7|6367.9|6370.8|6368|6369.8|6367|14
1614240310000|2021-02-25 08:05:10|6369.9|6367.1|6369.8|6367|6370.8|6368|6369.7|6366.9|22
1614240320000|2021-02-25 08:05:20|6369|6366.2|6366.8|6364|6369|6366.2|6365.8|6363|33
1614240330000|2021-02-25 08:05:30|6366.4|6363.6|6364.9|6362.1|6366.8|6364|6364.4|6361.6|73
1614240340000|2021-02-25 08:05:40|6365.3|6362.5|6363.8|6361|6365.8|6363|6362.9|6360.1|22
1614240350000|2021-02-25 08:05:50|6363.9|6361.1|6362.8|6360|6363.9|6361.1|6362.8|6360|20
1614240360000|2021-02-25 08:06:00|6361.9|6359.1|6362.8|6360|6362.8|6360|6360.9|6358.1|63
1614240370000|2021-02-25 08:06:10|6362.4|6359.6|6361.9|6359.1|6362.8|6360|6361.8|6359|32
1614240380000|2021-02-25 08:06:20|6362.8|6360|6361.8|6359|6362.8|6360|6361.4|6358.6|21
1614240390000|2021-02-25 08:06:30|||||||||19
1614240400000|2021-02-25 08:06:40|6361|6358.2|6361.4|6358.6|6361.8|6359|6361|6358.2|14
1614240410000|2021-02-25 08:06:50|6361.8|6359|6357.9|6355.1|6361.8|6359|6357.9|6355.1|71
1614240420000|2021-02-25 08:07:00|6358.7|6355.9|6357.8|6355|6358.8|6356|6356.9|6354.1|51
1614240430000|2021-02-25 08:07:10|6357.9|6355.1|6357.9|6355.1|6358.8|6356|6357.8|6355|24
1614240440000|2021-02-25 08:07:20|6357.8|6355|6357.9|6355.1|6358.8|6356|6356.8|6354|70
1614240450000|2021-02-25 08:07:30|6357.8|6355|6357.8|6355|6358.4|6355.6|6356.9|6354.1|42
1614240460000|2021-02-25 08:07:40|6357.4|6354.6|6357.8|6355|6357.8|6355|6357|6354.2|26
1614240470000|2021-02-25 08:07:50|6357.4|6354.6|6355.8|6353|6357.8|6355|6354.9|6352.1|104
1614240480000|2021-02-25 08:08:00|6355.9|6353.1|6355.8|6353|6356.8|6354|6354.9|6352.1|53
1614240490000|2021-02-25 08:08:10|6355.4|6352.6|6354.9|6352.1|6355.8|6353|6354.9|6352.1|21
1614240500000|2021-02-25 08:08:20|6354.8|6352|6354.8|6352|6355.8|6353|6354.8|6352|36
1614240510000|2021-02-25 08:08:30|6354.9|6352.1|6354.8|6352|6354.9|6352.1|6353.8|6351|37
1614240520000|2021-02-25 08:08:40|6354.9|6352.1|6356.8|6354|6356.9|6354.1|6354.8|6352|29
1614240530000|2021-02-25 08:08:50|6356.9|6354.1|6356.8|6354|6357.4|6354.6|6356.8|6354|25
1614240540000|2021-02-25 08:09:00|6356|6353.2|6355.8|6353|6356.9|6354.1|6354.9|6352.1|41
1614240550000|2021-02-25 08:09:10|6355.4|6352.6|6356.8|6354|6357.8|6355|6354.9|6352.1|58
1614240560000|2021-02-25 08:09:20|6356.4|6353.6|6356.4|6353.6|6356.8|6354|6355.8|6353|15
1614240570000|2021-02-25 08:09:30|6356.8|6354|6356.9|6354.1|6356.9|6354.1|6355.8|6353|10
1614240580000|2021-02-25 08:09:40|6357.3|6354.5|6358.8|6356|6359.9|6357.1|6357.3|6354.5|52
1614240590000|2021-02-25 08:09:50|6358.9|6356.1|6359.9|6357.1|6359.9|6357.1|6358.8|6356|17
1614240600000|2021-02-25 08:10:00|6360.3|6357.5|6357.8|6355|6360.9|6358.1|6357.8|6355|53
1614240610000|2021-02-25 08:10:10|6357.9|6355.1|6356.8|6354|6357.9|6355.1|6355.8|6353|25
1614240620000|2021-02-25 08:10:20|6357.8|6355|6358.9|6356.1|6359.8|6357|6357.8|6355|40
1614240630000|2021-02-25 08:10:30|6358.8|6356|6361.9|6359.1|6362.3|6359.5|6358.7|6355.9|91
1614240640000|2021-02-25 08:10:40|6360.9|6358.1|6357.8|6355|6362.7|6359.9|6357.8|6355|59
1614240650000|2021-02-25 08:10:50|6357.9|6355.1|6357.9|6355.1|6358.3|6355.5|6357.7|6354.9|12
1614240660000|2021-02-25 08:11:00|6357.8|6355|6360.8|6358|6361.8|6359|6357.8|6355|43
1614240670000|2021-02-25 08:11:10|6360.9|6358.1|6358.8|6356|6360.9|6358.1|6358.8|6356|12
1614240680000|2021-02-25 08:11:20|6358.3|6355.5|6358.4|6355.6|6358.8|6356|6357.8|6355|11
1614240690000|2021-02-25 08:11:30|6358.8|6356|6358.8|6356|6359.8|6357|6358.8|6356|6
1614240700000|2021-02-25 08:11:40|6358.9|6356.1|6358.8|6356|6359.3|6356.5|6358.8|6356|2
1614240710000|2021-02-25 08:11:50|6358.9|6356.1|6357.8|6355|6358.9|6356.1|6357.8|6355|17
1614240720000|2021-02-25 08:12:00|6356.9|6354.1|6356|6353.2|6356.9|6354.1|6355.8|6353|55
1614240730000|2021-02-25 08:12:10|6355.9|6353.1|6358.8|6356|6358.9|6356.1|6355.9|6353.1|24
1614240740000|2021-02-25 08:12:20|6358.4|6355.6|6357.8|6355|6358.8|6356|6357.8|6355|25
1614240750000|2021-02-25 08:12:30|6357.9|6355.1|6356.8|6354|6358.8|6356|6356.8|6354|25
1614240760000|2021-02-25 08:12:40|6356.9|6354.1|6357.8|6355|6357.9|6355.1|6356.9|6354.1|1
1614240770000|2021-02-25 08:12:50|6358.2|6355.4|6359.8|6357|6359.8|6357|6357.8|6355|26
1614240780000|2021-02-25 08:13:00|6359.4|6356.6|6362.8|6360|6363.8|6361|6359.4|6356.6|115
1614240790000|2021-02-25 08:13:10|6363.3|6360.5|6363.8|6361|6364.7|6361.9|6362.7|6359.9|74
1614240800000|2021-02-25 08:13:20|6364.8|6362|6365.8|6363|6366.9|6364.1|6364.4|6361.6|66
1614240810000|2021-02-25 08:13:30|6365.9|6363.1|6368.9|6366.1|6368.9|6366.1|6365.8|6363|56
1614240820000|2021-02-25 08:13:40|6369.4|6366.6|6370.8|6368|6370.9|6368.1|6368.9|6366.1|73
1614240830000|2021-02-25 08:13:50|6369.9|6367.1|6368.9|6366.1|6370.8|6368|6367.8|6365|92
1614240840000|2021-02-25 08:14:00|6368.8|6366|6368.9|6366.1|6369.7|6366.9|6367.9|6365.1|39
1614240850000|2021-02-25 08:14:10|6368.8|6366|6366.8|6364|6368.9|6366.1|6366.4|6363.6|42
1614240860000|2021-02-25 08:14:20|6366.3|6363.5|6366.8|6364|6366.8|6364|6365.8|6363|21
1614240870000|2021-02-25 08:14:30|6365.9|6363.1|6364.8|6362|6366.8|6364|6363.9|6361.1|15
1614240880000|2021-02-25 08:14:40|6365.9|6363.1|6365.8|6363|6366.9|6364.1|6365.8|6363|52
1614240890000|2021-02-25 08:14:50|6365.9|6363.1|6367.8|6365|6367.8|6365|6365.9|6363.1|15
1614240900000|2021-02-25 08:15:00|6367.4|6364.6|6366.4|6363.6|6367.8|6365|6364.8|6362|48
1614240910000|2021-02-25 08:15:10|6366.8|6364|6369.8|6367|6369.9|6367.1|6366.8|6364|44
1614240920000|2021-02-25 08:15:20|6369.4|6366.6|6371.8|6369|6372.8|6370|6368.9|6366.1|121
1614240930000|2021-02-25 08:15:30|6371.4|6368.6|6371.8|6369|6372.8|6370|6370.9|6368.1|47
1614240940000|2021-02-25 08:15:40|6371|6368.2|6369.8|6367|6371|6368.2|6369|6366.2|36
1614240950000|2021-02-25 08:15:50|6369.4|6366.6|6367.8|6365|6370.8|6368|6367.8|6365|39
1614240960000|2021-02-25 08:16:00|6366.9|6364.1|6365.9|6363.1|6367.4|6364.6|6364.7|6361.9|51
1614240970000|2021-02-25 08:16:10|6365.8|6363|6366.8|6364|6366.9|6364.1|6365.8|6363|14
1614240980000|2021-02-25 08:16:20|6365.9|6363.1|6368.8|6366|6368.8|6366|6365.9|6363.1|30
1614240990000|2021-02-25 08:16:30|6368.4|6365.6|6368.8|6366|6368.9|6366.1|6367.8|6365|22
1614241000000|2021-02-25 08:16:40|6368.4|6365.6|6367.8|6365|6368.8|6366|6366.9|6364.1|26
1614241010000|2021-02-25 08:16:50|6366.9|6364.1|6367.4|6364.6|6367.9|6365.1|6366.9|6364.1|18
1614241020000|2021-02-25 08:17:00|6367.8|6365|6366.9|6364.1|6367.9|6365.1|6366.9|6364.1|10
1614241030000|2021-02-25 08:17:10|6366.7|6363.9|6363.8|6361|6366.9|6364.1|6363|6360.2|51
1614241040000|2021-02-25 08:17:20|6364.7|6361.9|6361.9|6359.1|6364.8|6362|6361.4|6358.6|134
1614241050000|2021-02-25 08:17:30|6361.1|6358.3|6361.9|6359.1|6361.9|6359.1|6360.8|6358|38
1614241060000|2021-02-25 08:17:40|6362.8|6360|6364.3|6361.5|6364.8|6362|6362.7|6359.9|73
1614241070000|2021-02-25 08:17:50|6363.9|6361.1|6364.3|6361.5|6364.8|6362|6363.9|6361.1|45
1614241080000|2021-02-25 08:18:00|6364.7|6361.9|6363.8|6361|6364.8|6362|6362.9|6360.1|37
1614241090000|2021-02-25 08:18:10|6363.9|6361.1|6363.8|6361|6364.8|6362|6363.8|6361|12
1614241100000|2021-02-25 08:18:20|6363.9|6361.1|6363.8|6361|6363.9|6361.1|6362.9|6360.1|9
1614241110000|2021-02-25 08:18:30|6363.4|6360.6|6363.8|6361|6363.8|6361|6362.8|6360|10
1614241120000|2021-02-25 08:18:40|6362.9|6360.1|6361.8|6359|6363.9|6361.1|6361.8|6359|36
1614241130000|2021-02-25 08:18:50|6362.3|6359.5|6362.8|6360|6362.9|6360.1|6361.8|6359|17
1614241140000|2021-02-25 08:19:00|6361.9|6359.1|6361.8|6359|6362.3|6359.5|6360.8|6358|40
1614241150000|2021-02-25 08:19:10|6361.9|6359.1|6360.8|6358|6362.2|6359.4|6360.8|6358|16
1614241160000|2021-02-25 08:19:20|6360.3|6357.5|6361.8|6359|6361.8|6359|6360.3|6357.5|11
1614241170000|2021-02-25 08:19:30|6361.7|6358.9|6361.8|6359|6361.8|6359|6360.8|6358|23
1614241180000|2021-02-25 08:19:40|6362.6|6359.8|6362.8|6360|6362.8|6360|6361.9|6359.1|14
1614241190000|2021-02-25 08:19:50|6362.9|6360.1|6361.8|6359|6362.9|6360.1|6361.8|6359|4
1614241200000|2021-02-25 08:20:00|6361.9|6359.1|6361.8|6359|6362.4|6359.6|6360.8|6358|44
1614241210000|2021-02-25 08:20:10|6361.9|6359.1|6361.8|6359|6361.9|6359.1|6361.8|6359|8
1614241220000|2021-02-25 08:20:20|6361.4|6358.6|6359.8|6357|6361.8|6359|6358.9|6356.1|61
1614241230000|2021-02-25 08:20:30|6359.9|6357.1|6359.8|6357|6359.9|6357.1|6358.9|6356.1|30
1614241240000|2021-02-25 08:20:40|6359.9|6357.1|6359.9|6357.1|6360.9|6358.1|6359.8|6357|34
1614241250000|2021-02-25 08:20:50|6360.3|6357.5|6362.8|6360|6362.8|6360|6359.9|6357.1|40
1614241260000|2021-02-25 08:21:00|6362.4|6359.6|6361.8|6359|6362.9|6360.1|6361.8|6359|31
1614241270000|2021-02-25 08:21:10|6361.9|6359.1|6361.9|6359.1|6362.4|6359.6|6361.8|6359|9
1614241280000|2021-02-25 08:21:20|6362.7|6359.9|6362.8|6360|6362.9|6360.1|6361.9|6359.1|14
1614241290000|2021-02-25 08:21:30|6362.9|6360.1|6361.9|6359.1|6362.9|6360.1|6361.8|6359|15
1614241300000|2021-02-25 08:21:40|6361.8|6359|6362.8|6360|6362.9|6360.1|6360.8|6358|58
1614241310000|2021-02-25 08:21:50|6362.9|6360.1|6362.8|6360|6362.9|6360.1|6361.9|6359.1|12
1614241320000|2021-02-25 08:22:00|6362.4|6359.6|6358.8|6356|6362.9|6360.1|6357.9|6355.1|51
1614241330000|2021-02-25 08:22:10|6358.9|6356.1|6359.8|6357|6359.8|6357|6358.8|6356|17
1614241340000|2021-02-25 08:22:20|6359.9|6357.1|6356.9|6354.1|6359.9|6357.1|6356.9|6354.1|21
1614241350000|2021-02-25 08:22:30|6356.8|6354|6356.8|6354|6356.9|6354.1|6356.8|6354|8
1614241360000|2021-02-25 08:22:40|6356.9|6354.1|6357.8|6355|6358.9|6356.1|6356.9|6354.1|49
1614241370000|2021-02-25 08:22:50|6356.9|6354.1|6355.9|6353.1|6356.9|6354.1|6355.8|6353|80
1614241380000|2021-02-25 08:23:00|6355.8|6353|6355.8|6353|6355.9|6353.1|6354.9|6352.1|75
1614241390000|2021-02-25 08:23:10|6355.9|6353.1|6359|6356.2|6360|6357.2|6355.9|6353.1|47
1614241400000|2021-02-25 08:23:20|6359.8|6357|6360.9|6358.1|6360.9|6358.1|6359|6356.2|26
1614241410000|2021-02-25 08:23:30|6361.7|6358.9|6362.8|6360|6362.9|6360.1|6360.8|6358|83
1614241420000|2021-02-25 08:23:40|6362.9|6360.1|6364|6361.2|6365|6362.2|6362.8|6360|31
1614241430000|2021-02-25 08:23:50|6363.9|6361.1|6364|6361.2|6364.8|6362|6362.9|6360.1|38
1614241440000|2021-02-25 08:24:00|6364.8|6362|6363.9|6361.1|6364.8|6362|6362.9|6360.1|40
1614241450000|2021-02-25 08:24:10|6363.4|6360.6|6364.8|6362|6364.8|6362|6363|6360.2|37
1614241460000|2021-02-25 08:24:20|6364.4|6361.6|6365.9|6363.1|6366|6363.2|6363.9|6361.1|84
1614241470000|2021-02-25 08:24:30|6366|6363.2|6368.4|6365.6|6368.9|6366.1|6366|6363.2|55
1614241480000|2021-02-25 08:24:40|6368|6365.2|6369.4|6366.6|6369.9|6367.1|6368|6365.2|46
1614241490000|2021-02-25 08:24:50|6369.8|6367|6369.8|6367|6369.9|6367.1|6369|6366.2|24
1614241500000|2021-02-25 08:25:00|6369.9|6367.1|6368.9|6366.1|6370.8|6368|6368|6365.2|62
1614241510000|2021-02-25 08:25:10|6368.8|6366|6369.8|6367|6369.8|6367|6368.4|6365.6|36
1614241520000|2021-02-25 08:25:20|6369.4|6366.6|6370.3|6367.5|6370.9|6368.1|6368.9|6366.1|92
1614241530000|2021-02-25 08:25:30|6370.4|6367.6|6364|6361.2|6370.4|6367.6|6363.9|6361.1|111
1614241540000|2021-02-25 08:25:40|6363.8|6361|6367|6364.2|6368.8|6366|6363.8|6361|29
1614241550000|2021-02-25 08:25:50|6367.8|6365|6367.8|6365|6367.9|6365.1|6367|6364.2|12
1614241560000|2021-02-25 08:26:00|6367|6364.2|6368.9|6366.1|6369.4|6366.6|6367|6364.2|54
1614241570000|2021-02-25 08:26:10|6368.8|6366|6368|6365.2|6368.9|6366.1|6367.9|6365.1|19
1614241580000|2021-02-25 08:26:20|6368.4|6365.6|6365.8|6363|6368.8|6366|6365.8|6363|19
1614241590000|2021-02-25 08:26:30|6365.9|6363.1|6365.9|6363.1|6366|6363.2|6365|6362.2|12
1614241600000|2021-02-25 08:26:40|6366|6363.2|6364|6361.2|6367|6364.2|6363|6360.2|32
1614241610000|2021-02-25 08:26:50|6364.8|6362|6364.4|6361.6|6364.8|6362|6363.9|6361.1|24
1614241620000|2021-02-25 08:27:00|6364.8|6362|6363.4|6360.6|6364.9|6362.1|6363|6360.2|19
1614241630000|2021-02-25 08:27:10|6363.8|6361|6366|6363.2|6366.9|6364.1|6363|6360.2|59
1614241640000|2021-02-25 08:27:20|6366.4|6363.6|6366.4|6363.6|6367|6364.2|6364.9|6362.1|35
1614241650000|2021-02-25 08:27:30|6366.8|6364|6365.9|6363.1|6367.9|6365.1|6365.9|6363.1|41
1614241660000|2021-02-25 08:27:40|6366|6363.2|6365.9|6363.1|6366.8|6364|6365.8|6363|21
1614241670000|2021-02-25 08:27:50|6365.8|6363|6364.4|6361.6|6365.9|6363.1|6364|6361.2|22
1614241680000|2021-02-25 08:28:00|6364|6361.2|6364.8|6362|6364.9|6362.1|6364|6361.2|17
1614241690000|2021-02-25 08:28:10|6364.9|6362.1|6362.9|6360.1|6364.9|6362.1|6362.3|6359.5|32
1614241700000|2021-02-25 08:28:20|6363|6360.2|6364|6361.2|6364.1|6361.3|6363|6360.2|72
1614241710000|2021-02-25 08:28:30|6364.1|6361.3|6366|6363.2|6366.9|6364.1|6364.1|6361.3|19
1614241720000|2021-02-25 08:28:40|6366.4|6363.6|6366.9|6364.1|6367|6364.2|6365.8|6363|19
1614241730000|2021-02-25 08:28:50|6366.8|6364|6371.9|6369.1|6371.9|6369.1|6366.8|6364|72
1614241740000|2021-02-25 08:29:00|6371.8|6369|6371.4|6368.6|6372.9|6370.1|6370.9|6368.1|69
1614241750000|2021-02-25 08:29:10|6371.8|6369|6372.9|6370.1|6373.4|6370.6|6370.9|6368.1|77
1614241760000|2021-02-25 08:29:20|6373|6370.2|6372.8|6370|6373.9|6371.1|6372.4|6369.6|68
1614241770000|2021-02-25 08:29:30|6372|6369.2|6371|6368.2|6372.8|6370|6370|6367.2|67
1614241780000|2021-02-25 08:29:40|6370.9|6368.1|6369|6366.2|6371.4|6368.6|6368.9|6366.1|57
1614241790000|2021-02-25 08:29:50|6369.9|6367.1|6367.4|6364.6|6369.9|6367.1|6366|6363.2|169
1614241800000|2021-02-25 08:30:00|6367.9|6365.1|6367|6364.2|6367.9|6365.1|6365.8|6363|92
1614241810000|2021-02-25 08:30:10|6366.9|6364.1|6363.9|6361.1|6367|6364.2|6363|6360.2|129
1614241820000|2021-02-25 08:30:20|6364|6361.2|6365.8|6363|6366|6363.2|6362.8|6360|65
1614241830000|2021-02-25 08:30:30|6365.9|6363.1|6365.4|6362.6|6365.9|6363.1|6363.9|6361.1|102
1614241840000|2021-02-25 08:30:40|6365|6362.2|6364.8|6362|6366.8|6364|6364|6361.2|37
1614241850000|2021-02-25 08:30:50|6365|6362.2|6369|6366.2|6369.4|6366.6|6365|6362.2|78
1614241860000|2021-02-25 08:31:00|6368.9|6366.1|6368|6365.2|6369|6366.2|6368|6365.2|22
1614241870000|2021-02-25 08:31:10|6367|6364.2|6367|6364.2|6367.8|6365|6366.9|6364.1|14
1614241880000|2021-02-25 08:31:20|6367.8|6365|6366|6363.2|6367.8|6365|6366|6363.2|11
1614241890000|2021-02-25 08:31:30|6365.9|6363.1|6366|6363.2|6366|6363.2|6364.8|6362|55
1614241900000|2021-02-25 08:31:40|6365.9|6363.1|6365|6362.2|6365.9|6363.1|6364|6361.2|48
1614241910000|2021-02-25 08:31:50|6364.9|6362.1|6362.9|6360.1|6365|6362.2|6362|6359.2|53
1614241920000|2021-02-25 08:32:00|6362|6359.2|6359.4|6356.6|6362|6359.2|6358.9|6356.1|109
1614241930000|2021-02-25 08:32:10|6359|6356.2|6358|6355.2|6360|6357.2|6358|6355.2|71
1614241940000|2021-02-25 08:32:20|6358.8|6356|6360|6357.2|6360|6357.2|6358|6355.2|32
1614241950000|2021-02-25 08:32:30|6359.1|6356.3|6355|6352.2|6359.1|6356.3|6354.9|6352.1|94
1614241960000|2021-02-25 08:32:40|6354.9|6352.1|6355.9|6353.1|6357|6354.2|6354.9|6352.1|40
1614241970000|2021-02-25 08:32:50|6356|6353.2|6356|6353.2|6357|6354.2|6355.9|6353.1|20
1614241980000|2021-02-25 08:33:00|6356.4|6353.6|6356.8|6354|6359|6356.2|6356|6353.2|71
1614241990000|2021-02-25 08:33:10|6356.9|6354.1|6355|6352.2|6356.9|6354.1|6355|6352.2|59
1614242000000|2021-02-25 08:33:20|6355.4|6352.6|6357|6354.2|6357.9|6355.1|6355|6352.2|30
1614242010000|2021-02-25 08:33:30|6356.9|6354.1|6356|6353.2|6356.9|6354.1|6356|6353.2|21
1614242020000|2021-02-25 08:33:40|6356.8|6354|6357|6354.2|6357.9|6355.1|6356|6353.2|62
1614242030000|2021-02-25 08:33:50|6357.4|6354.6|6358|6355.2|6358.8|6356|6357.4|6354.6|19
1614242040000|2021-02-25 08:34:00|6357.1|6354.3|6356.9|6354.1|6358.4|6355.6|6356.9|6354.1|55
1614242050000|2021-02-25 08:34:10|6356.1|6353.3|6355.4|6352.6|6356.1|6353.3|6354.8|6352|27
1614242060000|2021-02-25 08:34:20|6355|6352.2|6354.9|6352.1|6355.9|6353.1|6353.9|6351.1|50
1614242070000|2021-02-25 08:34:30|6354.1|6351.3|6355|6352.2|6355|6352.2|6354.1|6351.3|13
1614242080000|2021-02-25 08:34:40|6355.4|6352.6|6355.8|6353|6355.9|6353.1|6354.9|6352.1|12
1614242090000|2021-02-25 08:34:50|6355|6352.2|6355|6352.2|6355.8|6353|6354.9|6352.1|6
1614242100000|2021-02-25 08:35:00|6354.9|6352.1|6355|6352.2|6355|6352.2|6354.8|6352|5
1614242110000|2021-02-25 08:35:10|6354.9|6352.1|6355.8|6353|6355.9|6353.1|6354.5|6351.7|24
1614242120000|2021-02-25 08:35:20|6355|6352.2|6355.8|6353|6355.9|6353.1|6355|6352.2|23
1614242130000|2021-02-25 08:35:30|6355.4|6352.6|6354.9|6352.1|6355.8|6353|6354.9|6352.1|18
1614242140000|2021-02-25 08:35:40|6355|6352.2|6354|6351.2|6355|6352.2|6352.1|6349.3|119
1614242150000|2021-02-25 08:35:50|6354.4|6351.6|6354.9|6352.1|6355|6352.2|6354|6351.2|13
1614242160000|2021-02-25 08:36:00|6355|6352.2|6356|6353.2|6356|6353.2|6354.9|6352.1|31
1614242170000|2021-02-25 08:36:10|6356.8|6354|6358|6355.2|6359|6356.2|6356|6353.2|40
1614242180000|2021-02-25 08:36:20|6358.4|6355.6|6362|6359.2|6363|6360.2|6358|6355.2|108
1614242190000|2021-02-25 08:36:30|6362.8|6360|6360.8|6358|6363|6360.2|6360.8|6358|28
1614242200000|2021-02-25 08:36:40|6360.9|6358.1|6359|6356.2|6362|6359.2|6359|6356.2|38
1614242210000|2021-02-25 08:36:50|6358.9|6356.1|6361|6358.2|6361|6358.2|6358.9|6356.1|7
1614242220000|2021-02-25 08:37:00|6360.9|6358.1|6360|6357.2|6361.3|6358.5|6359.9|6357.1|24
1614242230000|2021-02-25 08:37:10|6359.9|6357.1|6358.8|6356|6360.4|6357.6|6357.9|6355.1|21
1614242240000|2021-02-25 08:37:20|6358|6355.2|6358|6355.2|6359.9|6357.1|6358|6355.2|73
1614242250000|2021-02-25 08:37:30|6357.9|6355.1|6358.9|6356.1|6358.9|6356.1|6357|6354.2|29
1614242260000|2021-02-25 08:37:40|6359|6356.2|6359|6356.2|6360|6357.2|6359|6356.2|26
1614242270000|2021-02-25 08:37:50|6359.4|6356.6|6359.8|6357|6360|6357.2|6359|6356.2|30
1614242280000|2021-02-25 08:38:00|6359.9|6357.1|6359|6356.2|6360|6357.2|6358|6355.2|17
1614242290000|2021-02-25 08:38:10|6358.8|6356|6358.8|6356|6359|6356.2|6357.9|6355.1|14
1614242300000|2021-02-25 08:38:20|6358|6355.2|6358.8|6356|6359|6356.2|6355.9|6353.1|49
1614242310000|2021-02-25 08:38:30|6358.9|6356.1|6357.8|6355|6359|6356.2|6357|6354.2|10
1614242320000|2021-02-25 08:38:40|6357.9|6355.1|6357|6354.2|6357.9|6355.1|6356.9|6354.1|6
1614242330000|2021-02-25 08:38:50|6357.8|6355|6357|6354.2|6357.9|6355.1|6357|6354.2|5
1614242340000|2021-02-25 08:39:00|6356.9|6354.1|6356|6353.2|6357|6354.2|6356|6353.2|7
1614242350000|2021-02-25 08:39:10|6355.9|6353.1|6355|6352.2|6356|6353.2|6354.9|6352.1|24
1614242360000|2021-02-25 08:39:20|6355.4|6352.6|6357|6354.2|6357|6354.2|6355|6352.2|21
1614242370000|2021-02-25 08:39:30|6357.4|6354.6|6358|6355.2|6358|6355.2|6356.9|6354.1|23
1614242380000|2021-02-25 08:39:40|6358.9|6356.1|6358|6355.2|6359|6356.2|6358|6355.2|11
1614242390000|2021-02-25 08:39:50|6358.4|6355.6|6360|6357.2|6360|6357.2|6358|6355.2|22
1614242400000|2021-02-25 08:40:00|6359.9|6357.1|6359|6356.2|6360|6357.2|6359|6356.2|9
1614242410000|2021-02-25 08:40:10|6359.1|6356.3|6361|6358.2|6361|6358.2|6359|6356.2|25
1614242420000|2021-02-25 08:40:20|6360.1|6357.3|6360|6357.2|6360.5|6357.7|6359.4|6356.6|10
1614242430000|2021-02-25 08:40:30|6359.9|6357.1|6360|6357.2|6360.8|6358|6359.9|6357.1|19
1614242440000|2021-02-25 08:40:40|6359.9|6357.1|6360|6357.2|6360.4|6357.6|6359.9|6357.1|11
1614242450000|2021-02-25 08:40:50|6359.9|6357.1|6360|6357.2|6360|6357.2|6359.1|6356.3|23
1614242460000|2021-02-25 08:41:00|||||||||1
1614242470000|2021-02-25 08:41:10|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6359.5|6356.7|5
1614242480000|2021-02-25 08:41:20|6359.5|6356.7|6361|6358.2|6361|6358.2|6359.5|6356.7|11
1614242490000|2021-02-25 08:41:30|6361.8|6359|6360|6357.2|6361.9|6359.1|6360|6357.2|38
1614242500000|2021-02-25 08:41:40|6360.8|6358|6361|6358.2|6361|6358.2|6359.9|6357.1|28
1614242510000|2021-02-25 08:41:50|6360.9|6358.1|6361.8|6359|6362|6359.2|6360.9|6358.1|30
1614242520000|2021-02-25 08:42:00|6361.9|6359.1|6360|6357.2|6361.9|6359.1|6359.9|6357.1|28
1614242530000|2021-02-25 08:42:10|6359.9|6357.1|6361|6358.2|6361.4|6358.6|6359.9|6357.1|31
1614242540000|2021-02-25 08:42:20|6360.9|6358.1|6361.9|6359.1|6362.9|6360.1|6360.9|6358.1|44
1614242550000|2021-02-25 08:42:30|6362|6359.2|6362|6359.2|6362.9|6360.1|6361.5|6358.6|78
1614242560000|2021-02-25 08:42:40|6362.4|6359.6|6362.8|6360|6362.8|6360|6362|6359.2|11
1614242570000|2021-02-25 08:42:50|6362|6359.2|6362|6359.2|6362|6359.2|6362|6359.2|7
1614242580000|2021-02-25 08:43:00|6361.9|6359.1|6361.9|6359.1|6362.8|6360|6361.8|6359|13
1614242590000|2021-02-25 08:43:10|6361.8|6359|6361.8|6359|6361.8|6359|6361.8|6359|10
1614242600000|2021-02-25 08:43:20|6361.9|6359.1|6360.9|6358.1|6361.9|6359.1|6359.9|6357.1|25
1614242610000|2021-02-25 08:43:30|6361|6358.2|6362.8|6360|6362.9|6360.1|6361|6358.2|37
1614242620000|2021-02-25 08:43:40|6362|6359.2|6362|6359.2|6362.9|6360.1|6361.9|6359.1|10
1614242630000|2021-02-25 08:43:50|6361.9|6359.1|6361.7|6358.9|6362|6359.2|6360.8|6358|23
1614242640000|2021-02-25 08:44:00|6361.8|6359|6361.4|6358.6|6361.8|6359|6360.8|6358|19
1614242650000|2021-02-25 08:44:10|6360.9|6358.1|6361|6358.2|6361.9|6359.1|6360.8|6358|22
1614242660000|2021-02-25 08:44:20|6360.9|6358.1|6360.9|6358.1|6361.9|6359.1|6360.1|6357.3|19
1614242670000|2021-02-25 08:44:30|6361|6358.2|6360.9|6358.1|6361.8|6359|6360.1|6357.3|52
1614242680000|2021-02-25 08:44:40|6360.8|6358|6355.9|6353.1|6360.8|6358|6355.9|6353.1|63
1614242690000|2021-02-25 08:44:50|6355.8|6353|6355|6352.2|6356.8|6354|6355|6352.2|49
1614242700000|2021-02-25 08:45:00|6355.4|6352.6|6359.8|6357|6359.8|6357|6355|6352.2|70
1614242710000|2021-02-25 08:45:10|6360|6357.2|6361.8|6359|6362|6359.2|6360|6357.2|29
1614242720000|2021-02-25 08:45:20|6361|6358.2|6362|6359.2|6362.8|6360|6361|6358.2|10
1614242730000|2021-02-25 08:45:30|6361.9|6359.1|6362|6359.2|6363|6360.2|6360.9|6358.1|51
1614242740000|2021-02-25 08:45:40|6362.1|6359.3|6362.9|6360.1|6362.9|6360.1|6361.9|6359.1|25
1614242750000|2021-02-25 08:45:50|6363.3|6360.5|6365.8|6363|6366|6363.2|6363|6360.2|60
1614242760000|2021-02-25 08:46:00|6365.4|6362.6|6366|6363.2|6366|6363.2|6365.4|6362.6|31
1614242770000|2021-02-25 08:46:10|6365.9|6363.1|6368|6365.2|6368|6365.2|6365.9|6363.1|31
1614242780000|2021-02-25 08:46:20|6367.9|6365.1|6372|6369.2|6372.9|6370.1|6367.9|6365.1|160
1614242790000|2021-02-25 08:46:30|6371.2|6368.4|6372|6369.2|6373|6370.2|6370.1|6367.3|76
1614242800000|2021-02-25 08:46:40|6371.9|6369.1|6371.4|6368.6|6372|6369.2|6371|6368.2|27
1614242810000|2021-02-25 08:46:50|6371|6368.2|6370|6367.2|6371|6368.2|6369.9|6367.1|62
1614242820000|2021-02-25 08:47:00|6369.1|6366.3|6370|6367.2|6371.8|6369|6369.1|6366.3|52
1614242830000|2021-02-25 08:47:10|6369.9|6367.1|6370.4|6367.6|6370.8|6368|6369|6366.2|29
1614242840000|2021-02-25 08:47:20|6370.8|6368|6371|6368.2|6371.9|6369.1|6370.4|6367.6|24
1614242850000|2021-02-25 08:47:30|6371.8|6369|6370.9|6368.1|6371.9|6369.1|6370.5|6367.7|30
1614242860000|2021-02-25 08:47:40|6370.4|6367.6|6371.8|6369|6371.9|6369.1|6370|6367.2|130
1614242870000|2021-02-25 08:47:50|6371.9|6369.1|6370.9|6368.1|6372.4|6369.6|6370|6367.2|42
1614242880000|2021-02-25 08:48:00|6371|6368.2|6368|6365.2|6371|6368.2|6367.8|6365|40
1614242890000|2021-02-25 08:48:10|6368.4|6365.6|6366.4|6363.6|6368.9|6366.1|6366|6363.2|48
1614242900000|2021-02-25 08:48:20|6366.8|6364|6366.9|6364.1|6367|6364.2|6366|6363.2|23
1614242910000|2021-02-25 08:48:30|6367|6364.2|6366|6363.2|6367|6364.2|6366|6363.2|14
1614242920000|2021-02-25 08:48:40|6366.8|6364|6368|6365.2|6369|6366.2|6365.9|6363.1|58
1614242930000|2021-02-25 08:48:50|6368.4|6365.6|6369|6366.2|6370.5|6367.7|6368.4|6365.6|19
1614242940000|2021-02-25 08:49:00|6369.4|6366.6|6368|6365.2|6369.9|6367.1|6367.8|6365|30
1614242950000|2021-02-25 08:49:10|6367.9|6365.1|6367|6364.2|6368|6365.2|6366.8|6364|29
1614242960000|2021-02-25 08:49:20|6367.9|6365.1|6366.9|6364.1|6367.9|6365.1|6366.9|6364.1|6
1614242970000|2021-02-25 08:49:30|6367|6364.2|6367|6364.2|6367.9|6365.1|6365.8|6363|23
1614242980000|2021-02-25 08:49:40|6367.8|6365|6368|6365.2|6368.8|6366|6367|6364.2|17
1614242990000|2021-02-25 08:49:50|6368.4|6365.6|6368|6365.2|6368.9|6366.1|6367.9|6365.1|16
1614243000000|2021-02-25 08:50:00|6368.8|6366|6367.8|6365|6368.9|6366.1|6366|6363.2|34
1614243010000|2021-02-25 08:50:10|6367.4|6364.6|6367.8|6365|6368|6365.2|6367|6364.2|42
1614243020000|2021-02-25 08:50:20|6368.4|6365.6|6367.9|6365.1|6368.4|6365.6|6367.9|6365.1|10
1614243030000|2021-02-25 08:50:30|6368.4|6365.6|6368.8|6366|6369|6366.2|6368|6365.2|19
1614243040000|2021-02-25 08:50:40|6368.9|6366.1|6368.4|6365.6|6369|6366.2|6368|6365.2|4
1614243050000|2021-02-25 08:50:50|6368.8|6366|6368.9|6366.1|6369.9|6367.1|6368.4|6365.6|33
1614243060000|2021-02-25 08:51:00|6368.8|6366|6368.4|6365.6|6368.9|6366.1|6368|6365.2|30
1614243070000|2021-02-25 08:51:10|6368|6365.2|6368.4|6365.6|6368.9|6366.1|6368|6365.2|13
1614243080000|2021-02-25 08:51:20|6368|6365.2|6367|6364.2|6369|6366.2|6367|6364.2|26
1614243090000|2021-02-25 08:51:30|6366.9|6364.1|6366.6|6363.8|6367|6364.2|6366.5|6363.7|16
1614243100000|2021-02-25 08:51:40|6366.9|6364.1|6363.8|6361|6367|6364.2|6362.9|6360.1|82
1614243110000|2021-02-25 08:51:50|6363.9|6361.1|6366.4|6363.6|6367|6364.2|6363.8|6361|53
1614243120000|2021-02-25 08:52:00|6366.8|6364|6368.5|6365.7|6368.9|6366.1|6366|6363.2|26
1614243130000|2021-02-25 08:52:10|6368.8|6366|6367.4|6364.6|6368.9|6366.1|6367.4|6364.6|11
1614243140000|2021-02-25 08:52:20|6367|6364.2|6367|6364.2|6368|6365.2|6366.9|6364.1|13
1614243150000|2021-02-25 08:52:30|6367.4|6364.6|6367.8|6365|6367.9|6365.1|6367|6364.2|19
1614243160000|2021-02-25 08:52:40|6367.9|6365.1|6368.8|6366|6369|6366.2|6367.9|6365.1|40
1614243170000|2021-02-25 08:52:50|6369|6366.2|6368.9|6366.1|6369.9|6367.1|6368.8|6366|14
1614243180000|2021-02-25 08:53:00|6368.8|6366|6367|6364.2|6369|6366.2|6367|6364.2|23
1614243190000|2021-02-25 08:53:10|6367.4|6364.6|6367|6364.2|6367.8|6365|6365.9|6363.1|12
1614243200000|2021-02-25 08:53:20|6366.9|6364.1|6366.4|6363.6|6367|6364.2|6366|6363.2|9
1614243210000|2021-02-25 08:53:30|6366.8|6364|6367|6364.2|6368|6365.2|6366.8|6364|17
1614243220000|2021-02-25 08:53:40|6367.4|6364.6|6366.9|6364.1|6367.4|6364.6|6366.9|6364.1|4
1614243230000|2021-02-25 08:53:50|6367|6364.2|6367|6364.2|6367|6364.2|6366|6363.2|10
1614243240000|2021-02-25 08:54:00|6366.6|6363.8|6366|6363.2|6366.8|6364|6365|6362.2|18
1614243250000|2021-02-25 08:54:10|6366.8|6364|6366.8|6364|6366.9|6364.1|6366|6363.2|12
1614243260000|2021-02-25 08:54:20|6366.9|6364.1|6366|6363.2|6367|6364.2|6365.1|6362.3|14
1614243270000|2021-02-25 08:54:30|6365.9|6363.1|6366|6363.2|6367|6364.2|6365.9|6363.1|17
1614243280000|2021-02-25 08:54:40|6365.9|6363.1|6364|6361.2|6366|6363.2|6362.9|6360.1|49
1614243290000|2021-02-25 08:54:50|6364.4|6361.6|6365|6362.2|6365|6362.2|6364|6361.2|8
1614243300000|2021-02-25 08:55:00|6364|6361.2|6364|6361.2|6365|6362.2|6363|6360.2|49
1614243310000|2021-02-25 08:55:10|6364.1|6361.3|6363|6360.2|6364.1|6361.3|6362|6359.2|24
1614243320000|2021-02-25 08:55:20|6362.9|6360.1|6363|6360.2|6363.8|6361|6362|6359.2|37
1614243330000|2021-02-25 08:55:30|6362.5|6359.7|6363|6360.2|6363|6360.2|6362.1|6359.3|23
1614243340000|2021-02-25 08:55:40|6362.9|6360.1|6364.9|6362.1|6365|6362.2|6362.5|6359.7|23
1614243350000|2021-02-25 08:55:50|6364.1|6361.3|6364|6361.2|6364.8|6362|6364|6361.2|14
1614243360000|2021-02-25 08:56:00|6364.4|6361.6|6363|6360.2|6364.9|6362.1|6363|6360.2|29
1614243370000|2021-02-25 08:56:10|6363.4|6360.6|6363|6360.2|6363.8|6361|6362|6359.2|42
1614243380000|2021-02-25 08:56:20|6362.1|6359.3|6364|6361.2|6364.5|6361.7|6361.9|6359.1|46
1614243390000|2021-02-25 08:56:30|6364.1|6361.3|6365|6362.2|6365.1|6362.3|6364|6361.2|7
1614243400000|2021-02-25 08:56:40|6364|6361.2|6365|6362.2|6365|6362.2|6364|6361.2|6
1614243410000|2021-02-25 08:56:50|6365.1|6362.3|6366|6363.2|6366.1|6363.3|6365|6362.2|10
1614243420000|2021-02-25 08:57:00|6365.9|6363.1|6364|6361.2|6366|6363.2|6364|6361.2|30
1614243430000|2021-02-25 08:57:10|6363.9|6361.1|6364|6361.2|6365|6362.2|6363.1|6360.3|69
1614243440000|2021-02-25 08:57:20|6363.5|6360.7|6363|6360.2|6363.5|6360.7|6362.9|6360.1|16
1614243450000|2021-02-25 08:57:30|6362.9|6360.1|6362.1|6359.3|6363|6360.2|6362.1|6359.3|30
1614243460000|2021-02-25 08:57:40|6362|6359.2|6361.9|6359.1|6362|6359.2|6361|6358.2|11
1614243470000|2021-02-25 08:57:50|6361.1|6358.3|6361.9|6359.1|6361.9|6359.1|6361|6358.2|6
1614243480000|2021-02-25 08:58:00|6362|6359.2|6361|6358.2|6362|6359.2|6360.4|6357.6|19
1614243490000|2021-02-25 08:58:10|6361.4|6358.6|6363|6360.2|6363|6360.2|6360.9|6358.1|22
1614243500000|2021-02-25 08:58:20|6363.1|6360.3|6364|6361.2|6364|6361.2|6363.1|6360.3|17
1614243510000|2021-02-25 08:58:30|6363.9|6361.1|6363|6360.2|6363.9|6361.1|6362.5|6359.7|3
1614243520000|2021-02-25 08:58:40|6363.8|6361|6362.1|6359.3|6363.9|6361.1|6362.1|6359.3|11
1614243530000|2021-02-25 08:58:50|6362.5|6359.7|6363.5|6360.7|6363.9|6361.1|6362.5|6359.7|11
1614243540000|2021-02-25 08:59:00|6363.4|6360.6|6363|6360.2|6363.9|6361.1|6362.9|6360.1|5
1614243550000|2021-02-25 08:59:10|6362.9|6360.1|6363.4|6360.6|6363.9|6361.1|6362.1|6359.3|11
1614243560000|2021-02-25 08:59:20|6363.8|6361|6365|6362.2|6365|6362.2|6363.8|6361|27
1614243570000|2021-02-25 08:59:30|6365.9|6363.1|6365.9|6363.1|6366.4|6363.6|6365.8|6363|11
1614243580000|2021-02-25 08:59:40|6365.8|6363|6367.9|6365.1|6367.9|6365.1|6364.9|6362.1|14
1614243590000|2021-02-25 08:59:50|6367.1|6364.3|6368|6365.2|6368|6365.2|6367|6364.2|17
1614243600000|2021-02-25 09:00:00|6367.9|6365.1|6366|6363.2|6368|6365.2|6365.5|6362.7|55
1614243610000|2021-02-25 09:00:10|6365.9|6363.1|6367.5|6364.7|6367.5|6364.7|6365.9|6363.1|18
1614243620000|2021-02-25 09:00:20|6367|6364.2|6366|6363.2|6367|6364.2|6366|6363.2|7
1614243630000|2021-02-25 09:00:30|6366.1|6363.3|6366|6363.2|6366.1|6363.3|6366|6363.2|5
1614243640000|2021-02-25 09:00:40|6366.1|6363.3|6366|6363.2|6366.1|6363.3|6366|6363.2|1
1614243650000|2021-02-25 09:00:50|6366.1|6363.3|6366|6363.2|6366.1|6363.3|6366|6363.2|1
1614243660000|2021-02-25 09:01:00|6364.9|6362.1|6363|6360.2|6364.9|6362.1|6361.9|6359.1|133
1614243670000|2021-02-25 09:01:10|6363.4|6360.6|6363|6360.2|6363.8|6361|6362.9|6360.1|10
1614243680000|2021-02-25 09:01:20|6362.1|6359.3|6360|6357.2|6362.1|6359.3|6359.9|6357.1|64
1614243690000|2021-02-25 09:01:30|6359.9|6357.1|6360|6357.2|6360|6357.2|6359.9|6357.1|12
1614243700000|2021-02-25 09:01:40|6360.8|6358|6362|6359.2|6362|6359.2|6360.8|6358|31
1614243710000|2021-02-25 09:01:50|6361.1|6358.3|6362|6359.2|6362|6359.2|6360.9|6358.1|34
1614243720000|2021-02-25 09:02:00|6361.9|6359.1|6365|6362.2|6366|6363.2|6361.8|6359|74
1614243730000|2021-02-25 09:02:10|6364.9|6362.1|6363.4|6360.6|6365.1|6362.3|6363|6360.2|42
1614243740000|2021-02-25 09:02:20|6363|6360.2|6363.8|6361|6363.9|6361.1|6362.9|6360.1|23
1614243750000|2021-02-25 09:02:30|6363|6360.2|6363|6360.2|6363.4|6360.6|6362.9|6360.1|6
1614243760000|2021-02-25 09:02:40|6362.1|6359.3|6365|6362.2|6366|6363.2|6361.9|6359.1|55
1614243770000|2021-02-25 09:02:50|6364.2|6361.4|6363.4|6360.6|6365|6362.2|6363|6360.2|49
1614243780000|2021-02-25 09:03:00|6363.8|6361|6363.9|6361.1|6363.9|6361.1|6361.9|6359.1|26
1614243790000|2021-02-25 09:03:10|6363.4|6360.6|6361.8|6359|6363.4|6360.6|6361|6358.2|59
1614243800000|2021-02-25 09:03:20|6361.9|6359.1|6362|6359.2|6362|6359.2|6361|6358.2|23
1614243810000|2021-02-25 09:03:30|6361.9|6359.1|6360.9|6358.1|6361.9|6359.1|6360.9|6358.1|9
1614243820000|2021-02-25 09:03:40|6361|6358.2|6360|6357.2|6361.9|6359.1|6359.9|6357.1|26
1614243830000|2021-02-25 09:03:50|6360.9|6358.1|6361.9|6359.1|6362|6359.2|6360.9|6358.1|17
1614243840000|2021-02-25 09:04:00|6361.8|6359|6361|6358.2|6361.8|6359|6360.4|6357.6|48
1614243850000|2021-02-25 09:04:10|6361.4|6358.6|6362.8|6360|6362.9|6360.1|6360.9|6358.1|13
1614243860000|2021-02-25 09:04:20|6362.9|6360.1|6362.8|6360|6363|6360.2|6362|6359.2|22
1614243870000|2021-02-25 09:04:30|6362|6359.2|6362.8|6360|6363|6360.2|6361.9|6359.1|9
1614243880000|2021-02-25 09:04:40|6362.9|6360.1|6362.9|6360.1|6363|6360.2|6362.8|6360|1
1614243890000|2021-02-25 09:04:50|6362.8|6360|6361.9|6359.1|6362.9|6360.1|6361.9|6359.1|9
1614243900000|2021-02-25 09:05:00|6362|6359.2|6360.8|6358|6362.8|6360|6360.8|6358|13
1614243910000|2021-02-25 09:05:10|6360.4|6357.6|6360.8|6358|6362.4|6359.6|6360.4|6357.6|47
1614243920000|2021-02-25 09:05:20|6360|6357.2|6360|6357.2|6360.8|6358|6359.9|6357.1|13
1614243930000|2021-02-25 09:05:30|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6359.1|6356.3|19
1614243940000|2021-02-25 09:05:40|6359.8|6357|6359.9|6357.1|6359.9|6357.1|6359.8|6357|7
1614243950000|2021-02-25 09:05:50|6359.8|6357|6360.9|6358.1|6361|6358.2|6359.4|6356.6|15
1614243960000|2021-02-25 09:06:00|6361|6358.2|6359|6356.2|6361|6358.2|6358.9|6356.1|27
1614243970000|2021-02-25 09:06:10|6358.9|6356.1|6359.9|6357.1|6361|6358.2|6358.9|6356.1|19
1614243980000|2021-02-25 09:06:20|6360|6357.2|6360|6357.2|6360|6357.2|6359.8|6357|2
1614243990000|2021-02-25 09:06:30|6359.9|6357.1|6359.9|6357.1|6360|6357.2|6359.8|6357|5
1614244000000|2021-02-25 09:06:40|6359|6356.2|6356.9|6354.1|6359.9|6357.1|6356.9|6354.1|58
1614244010000|2021-02-25 09:06:50|6357|6354.2|6354.9|6352.1|6357|6354.2|6354.9|6352.1|49
1614244020000|2021-02-25 09:07:00|6355|6352.2|6356|6353.2|6356|6353.2|6354.4|6351.6|49
1614244030000|2021-02-25 09:07:10|6355.2|6352.4|6357|6354.2|6357|6354.2|6354.9|6352.1|54
1614244040000|2021-02-25 09:07:20|6357.1|6354.3|6360|6357.2|6360|6357.2|6357|6354.2|39
1614244050000|2021-02-25 09:07:30|6359|6356.2|6357|6354.2|6359|6356.2|6357|6354.2|26
1614244060000|2021-02-25 09:07:40|6356.9|6354.1|6357|6354.2|6357.4|6354.6|6356.9|6354.1|17
1614244070000|2021-02-25 09:07:50|6356.9|6354.1|6358|6355.2|6358|6355.2|6356.9|6354.1|17
1614244080000|2021-02-25 09:08:00|6357.9|6355.1|6357|6354.2|6357.9|6355.1|6356|6353.2|15
1614244090000|2021-02-25 09:08:10|6357.9|6355.1|6360.5|6357.7|6361|6358.2|6357.8|6355|29
1614244100000|2021-02-25 09:08:20|6360.4|6357.6|6359|6356.2|6360.8|6358|6358.9|6356.1|28
1614244110000|2021-02-25 09:08:30|6359.4|6356.6|6361|6358.2|6361|6358.2|6359|6356.2|22
1614244120000|2021-02-25 09:08:40|6360.9|6358.1|6360|6357.2|6360.9|6358.1|6359|6356.2|17
1614244130000|2021-02-25 09:08:50|6360.1|6357.3|6361|6358.2|6361|6358.2|6360|6357.2|10
1614244140000|2021-02-25 09:09:00|6360.9|6358.1|6360.9|6358.1|6361|6358.2|6360|6357.2|17
1614244150000|2021-02-25 09:09:10|6360.8|6358|6361|6358.2|6361|6358.2|6360.4|6357.6|1
1614244160000|2021-02-25 09:09:20|6361.8|6359|6364.5|6361.7|6364.9|6362.1|6361.8|6359|58
1614244170000|2021-02-25 09:09:30|6364.4|6361.6|6363.9|6361.1|6366|6363.2|6363|6360.2|60
1614244180000|2021-02-25 09:09:40|6364|6361.2|6364|6361.2|6364.9|6362.1|6363.4|6360.6|16
1614244190000|2021-02-25 09:09:50|6363.9|6361.1|6363.8|6361|6364|6361.2|6362.5|6359.7|37
1614244200000|2021-02-25 09:10:00|6363.9|6361.1|6365|6362.2|6365.8|6363|6363.8|6361|23
1614244210000|2021-02-25 09:10:10|6365.4|6362.6|6366|6363.2|6366.9|6364.1|6365|6362.2|35
1614244220000|2021-02-25 09:10:20|6365.2|6362.4|6364.8|6362|6365.9|6363.1|6364.4|6361.6|40
1614244230000|2021-02-25 09:10:30|6364.4|6361.6|6363.9|6361.1|6364.8|6362|6363|6360.2|8
1614244240000|2021-02-25 09:10:40|6363.5|6360.7|6364|6361.2|6364.5|6361.7|6363|6360.2|14
1614244250000|2021-02-25 09:10:50|6364.1|6361.3|6363.9|6361.1|6364.8|6362|6363.4|6360.6|11
1614244260000|2021-02-25 09:11:00|6363.5|6360.7|6362|6359.2|6363.5|6360.7|6362|6359.2|15
1614244270000|2021-02-25 09:11:10|6361.9|6359.1|6362.9|6360.1|6362.9|6360.1|6361.9|6359.1|8
1614244280000|2021-02-25 09:11:20|6362.8|6360|6364.4|6361.6|6364.9|6362.1|6362.1|6359.3|27
1614244290000|2021-02-25 09:11:30|6364.8|6362|6364.9|6362.1|6365.9|6363.1|6364|6361.2|56
1614244300000|2021-02-25 09:11:40|6365|6362.2|6365.8|6363|6365.9|6363.1|6364.8|6362|12
1614244310000|2021-02-25 09:11:50|6366|6363.2|6367|6364.2|6367|6364.2|6366|6363.2|21
1614244320000|2021-02-25 09:12:00|6367.4|6364.6|6371.7|6368.9|6371.9|6369.1|6367|6364.2|108
1614244330000|2021-02-25 09:12:10|6371.8|6369|6372.8|6370|6372.9|6370.1|6370.9|6368.1|58
1614244340000|2021-02-25 09:12:20|6372.7|6369.9|6372.8|6370|6372.9|6370.1|6371.9|6369.1|65
1614244350000|2021-02-25 09:12:30|6372.3|6369.5|6372.8|6370|6372.8|6370|6371.8|6369|40
1614244360000|2021-02-25 09:12:40|6372.9|6370.1|6373.8|6371|6373.9|6371.1|6372.8|6370|20
1614244370000|2021-02-25 09:12:50|6372.9|6370.1|6372.9|6370.1|6373.4|6370.6|6372.9|6370.1|4
1614244380000|2021-02-25 09:13:00|6372.4|6369.6|6368.9|6366.1|6372.9|6370.1|6368.9|6366.1|83
1614244390000|2021-02-25 09:13:10|6369.9|6367.1|6370.3|6367.5|6370.7|6367.9|6368.8|6366|54
1614244400000|2021-02-25 09:13:20|6370.7|6367.9|6370.8|6368|6370.9|6368.1|6370.7|6367.9|8
1614244410000|2021-02-25 09:13:30|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6368.9|6366.1|25
1614244420000|2021-02-25 09:13:40|6370.3|6367.5|6371.8|6369|6371.8|6369|6369.9|6367.1|41
1614244430000|2021-02-25 09:13:50|6371.9|6369.1|6372.8|6370|6372.8|6370|6371.8|6369|16
1614244440000|2021-02-25 09:14:00|6372.4|6369.6|6370.8|6368|6372.8|6370|6370.4|6367.6|27
1614244450000|2021-02-25 09:14:10|6370.9|6368.1|6369|6366.2|6371.8|6369|6368.9|6366.1|35
1614244460000|2021-02-25 09:14:20|6368.9|6366.1|6369.8|6367|6370.9|6368.1|6368.9|6366.1|30
1614244470000|2021-02-25 09:14:30|6369.9|6367.1|6370.8|6368|6371.9|6369.1|6369.9|6367.1|57
1614244480000|2021-02-25 09:14:40|6370.9|6368.1|6372.8|6370|6372.9|6370.1|6370.8|6368|15
1614244490000|2021-02-25 09:14:50|6372.4|6369.6|6370.9|6368.1|6372.9|6370.1|6370.9|6368.1|14
1614244500000|2021-02-25 09:15:00|6371.3|6368.5|6374.4|6371.6|6374.7|6371.9|6370.9|6368.1|82
1614244510000|2021-02-25 09:15:10|6374.8|6372|6374.8|6372|6374.9|6372.1|6373.9|6371.1|79
1614244520000|2021-02-25 09:15:20|6373.9|6371.1|6369.9|6367.1|6373.9|6371.1|6369|6366.2|173
1614244530000|2021-02-25 09:15:30|6370|6367.2|6370.8|6368|6370.9|6368.1|6369|6366.2|61
1614244540000|2021-02-25 09:15:40|6370|6367.2|6371.8|6369|6371.9|6369.1|6369.9|6367.1|21
1614244550000|2021-02-25 09:15:50|6372.7|6369.9|6372.9|6370.1|6372.9|6370.1|6371.8|6369|63
1614244560000|2021-02-25 09:16:00|6372.8|6370|6371|6368.2|6373.7|6370.9|6370.8|6368|67
1614244570000|2021-02-25 09:16:10|6370.9|6368.1|6370.8|6368|6371.4|6368.6|6369.9|6367.1|60
1614244580000|2021-02-25 09:16:20|6370.4|6367.6|6369.9|6367.1|6370.8|6368|6369.8|6367|18
1614244590000|2021-02-25 09:16:30|6370|6367.2|6369.4|6366.6|6370.7|6367.9|6367.9|6365.1|89
1614244600000|2021-02-25 09:16:40|6369|6366.2|6369.8|6367|6369.9|6367.1|6368.9|6366.1|9
1614244610000|2021-02-25 09:16:50|6369.9|6367.1|6367.4|6364.6|6369.9|6367.1|6366.9|6364.1|33
1614244620000|2021-02-25 09:17:00|6367.8|6365|6366.9|6364.1|6367.9|6365.1|6366.9|6364.1|16
1614244630000|2021-02-25 09:17:10|6367|6364.2|6364|6361.2|6367.5|6364.7|6363.8|6361|56
1614244640000|2021-02-25 09:17:20|6363.9|6361.1|6364|6361.2|6364.8|6362|6363.4|6360.6|22
1614244650000|2021-02-25 09:17:30|6364.8|6362|6367|6364.2|6367|6364.2|6364.8|6362|24
1614244660000|2021-02-25 09:17:40|6366.9|6364.1|6365.8|6363|6367|6364.2|6365|6362.2|22
1614244670000|2021-02-25 09:17:50|6365.9|6363.1|6363.9|6361.1|6365.9|6363.1|6363.9|6361.1|24
1614244680000|2021-02-25 09:18:00|6363|6360.2|6363.8|6361|6363.9|6361.1|6362.8|6360|37
1614244690000|2021-02-25 09:18:10|6363.4|6360.6|6363.8|6361|6363.8|6361|6362.9|6360.1|8
1614244700000|2021-02-25 09:18:20|6363.4|6360.6|6362.9|6360.1|6363.8|6361|6362|6359.2|45
1614244710000|2021-02-25 09:18:30|6362.8|6360|6362|6359.2|6362.9|6360.1|6361.9|6359.1|19
1614244720000|2021-02-25 09:18:40|6362.9|6360.1|6362|6359.2|6363.9|6361.1|6361.9|6359.1|26
1614244730000|2021-02-25 09:18:50|6362.4|6359.6|6363|6360.2|6363.9|6361.1|6362.4|6359.6|17
1614244740000|2021-02-25 09:19:00|6363.9|6361.1|6363|6360.2|6363.9|6361.1|6363|6360.2|8
1614244750000|2021-02-25 09:19:10|6362|6359.2|6362|6359.2|6362|6359.2|6361.9|6359.1|11
1614244760000|2021-02-25 09:19:20|6362.8|6360|6360|6357.2|6362.9|6360.1|6360|6357.2|47
1614244770000|2021-02-25 09:19:30|6358.9|6356.1|6357.8|6355|6358.9|6356.1|6357|6354.2|67
1614244780000|2021-02-25 09:19:40|6357.4|6354.6|6355.4|6352.6|6357.9|6355.1|6355|6352.2|83
1614244790000|2021-02-25 09:19:50|6355.8|6353|6356|6353.2|6357|6354.2|6354.9|6352.1|38
1614244800000|2021-02-25 09:20:00|6356.4|6353.6|6355|6352.2|6356.9|6354.1|6354.9|6352.1|40
1614244810000|2021-02-25 09:20:10|6354.4|6351.6|6355|6352.2|6355.8|6353|6354|6351.2|57
1614244820000|2021-02-25 09:20:20|6354.9|6352.1|6355|6352.2|6355|6352.2|6354|6351.2|28
1614244830000|2021-02-25 09:20:30|6354.9|6352.1|6354|6351.2|6355.9|6353.1|6354|6351.2|18
1614244840000|2021-02-25 09:20:40|6354.4|6351.6|6354|6351.2|6354.9|6352.1|6353.9|6351.1|24
1614244850000|2021-02-25 09:20:50|6353.9|6351.1|6350|6347.2|6353.9|6351.1|6350|6347.2|114
1614244860000|2021-02-25 09:21:00|6349.9|6347.1|6348|6345.2|6350|6347.2|6347|6344.2|137
1614244870000|2021-02-25 09:21:10|6347.9|6345.1|6347.9|6345.1|6349|6346.2|6347|6344.2|36
1614244880000|2021-02-25 09:21:20|6348|6345.2|6348.9|6346.1|6348.9|6346.1|6348|6345.2|26
1614244890000|2021-02-25 09:21:30|6348.4|6345.6|6347|6344.2|6348.9|6346.1|6346|6343.2|51
1614244900000|2021-02-25 09:21:40|6347.4|6344.6|6346.9|6344.1|6347.4|6344.6|6345.8|6343|48
1614244910000|2021-02-25 09:21:50|6347.7|6344.9|6348.8|6346|6349|6346.2|6346|6343.2|157
1614244920000|2021-02-25 09:22:00|6348.9|6346.1|6349|6346.2|6349|6346.2|6347|6344.2|58
1614244930000|2021-02-25 09:22:10|6349.1|6346.3|6351|6348.2|6352|6349.2|6349|6346.2|70
1614244940000|2021-02-25 09:22:20|6350.9|6348.1|6348.1|6345.3|6350.9|6348.1|6348.1|6345.3|35
1614244950000|2021-02-25 09:22:30|6348.5|6345.7|6348|6345.2|6348.9|6346.1|6347|6344.2|37
1614244960000|2021-02-25 09:22:40|6347.1|6344.3|6348|6345.2|6348.9|6346.1|6347|6344.2|34
1614244970000|2021-02-25 09:22:50|6348.4|6345.6|6348|6345.2|6349|6346.2|6348|6345.2|19
1614244980000|2021-02-25 09:23:00|6348.8|6346|6348|6345.2|6349|6346.2|6347|6344.2|38
1614244990000|2021-02-25 09:23:10|6348.4|6345.6|6346|6343.2|6348.5|6345.7|6346|6343.2|43
1614245000000|2021-02-25 09:23:20|6346.1|6343.3|6347|6344.2|6347|6344.2|6346|6343.2|20
1614245010000|2021-02-25 09:23:30|6347.1|6344.3|6349|6346.2|6349|6346.2|6347|6344.2|17
1614245020000|2021-02-25 09:23:40|6349.1|6346.3|6347.9|6345.1|6349.1|6346.3|6347|6344.2|39
1614245030000|2021-02-25 09:23:50|6347.5|6344.7|6347.9|6345.1|6347.9|6345.1|6347|6344.2|6
1614245040000|2021-02-25 09:24:00|6347.1|6344.3|6347|6344.2|6347.9|6345.1|6346.9|6344.1|21
1614245050000|2021-02-25 09:24:10|6346.1|6343.3|6347|6344.2|6347|6344.2|6345.9|6343.1|23
1614245060000|2021-02-25 09:24:20|6346.9|6344.1|6346.9|6344.1|6347|6344.2|6346.1|6343.3|9
1614245070000|2021-02-25 09:24:30|||||||||6
1614245080000|2021-02-25 09:24:40|6347|6344.2|6348|6345.2|6348|6345.2|6347|6344.2|5
1614245090000|2021-02-25 09:24:50|6348.1|6345.3|6347.9|6345.1|6349.9|6347.1|6347.5|6344.7|75
1614245100000|2021-02-25 09:25:00|6347.5|6344.7|6347|6344.2|6347.9|6345.1|6346.9|6344.1|21
1614245110000|2021-02-25 09:25:10|6347.1|6344.3|6346|6343.2|6347.4|6344.6|6346|6343.2|30
1614245120000|2021-02-25 09:25:20|6346.8|6344|6346|6343.2|6346.9|6344.1|6346|6343.2|26
1614245130000|2021-02-25 09:25:30|6346.4|6343.6|6343|6340.2|6346.8|6344|6342.1|6339.3|155
1614245140000|2021-02-25 09:25:40|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6340.1|6337.3|57
1614245150000|2021-02-25 09:25:50|6342.4|6339.6|6344|6341.2|6344|6341.2|6342.4|6339.6|58
1614245160000|2021-02-25 09:26:00|6343.9|6341.1|6342|6339.2|6343.9|6341.1|6342|6339.2|30
1614245170000|2021-02-25 09:26:10|6342.9|6340.1|6343.9|6341.1|6344|6341.2|6342.5|6339.7|49
1614245180000|2021-02-25 09:26:20|6344|6341.2|6346|6343.2|6346.9|6344.1|6343.9|6341.1|25
1614245190000|2021-02-25 09:26:30|6345.9|6343.1|6345|6342.2|6345.9|6343.1|6345|6342.2|8
1614245200000|2021-02-25 09:26:40|6344.2|6341.4|6343.9|6341.1|6344.9|6342.1|6343|6340.2|43
1614245210000|2021-02-25 09:26:50|6344|6341.2|6345|6342.2|6345|6342.2|6344|6341.2|22
1614245220000|2021-02-25 09:27:00|6344.9|6342.1|6344.4|6341.6|6345.9|6343.1|6344|6341.2|57
1614245230000|2021-02-25 09:27:10|6344.8|6342|6345|6342.2|6345|6342.2|6343.9|6341.1|13
1614245240000|2021-02-25 09:27:20|6345.9|6343.1|6346|6343.2|6346.8|6344|6345.8|6343|74
1614245250000|2021-02-25 09:27:30|6345.9|6343.1|6348|6345.2|6348|6345.2|6345.9|6343.1|17
1614245260000|2021-02-25 09:27:40|6348.9|6346.1|6348|6345.2|6350|6347.2|6347.9|6345.1|65
1614245270000|2021-02-25 09:27:50|6347.9|6345.1|6346.9|6344.1|6348|6345.2|6346.9|6344.1|16
1614245280000|2021-02-25 09:28:00|6347|6344.2|6347|6344.2|6347.9|6345.1|6346.9|6344.1|14
1614245290000|2021-02-25 09:28:10|6347.4|6344.6|6350|6347.2|6350|6347.2|6347.4|6344.6|24
1614245300000|2021-02-25 09:28:20|6349|6346.2|6349|6346.2|6349.9|6347.1|6349|6346.2|22
1614245310000|2021-02-25 09:28:30|6349.9|6347.1|6350|6347.2|6350|6347.2|6349.4|6346.6|26
1614245320000|2021-02-25 09:28:40|6349.9|6347.1|6350|6347.2|6350.8|6348|6349|6346.2|56
1614245330000|2021-02-25 09:28:50|6350.8|6348|6350|6347.2|6350.9|6348.1|6349.9|6347.1|37
1614245340000|2021-02-25 09:29:00|6349.9|6347.1|6349.9|6347.1|6350|6347.2|6349|6346.2|22
1614245350000|2021-02-25 09:29:10|6349|6346.2|6348|6345.2|6349.1|6346.3|6348|6345.2|31
1614245360000|2021-02-25 09:29:20|6347.1|6344.3|6346|6343.2|6347.1|6344.3|6346|6343.2|41
1614245370000|2021-02-25 09:29:30|6345.9|6343.1|6345.5|6342.7|6346|6343.2|6345.1|6342.3|17
1614245380000|2021-02-25 09:29:40|6345.9|6343.1|6346|6343.2|6346|6343.2|6345.1|6342.3|7
1614245390000|2021-02-25 09:29:50|6345.1|6342.3|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|12
1614245400000|2021-02-25 09:30:00|6345|6342.2|6348.9|6346.1|6348.9|6346.1|6344|6341.2|55
1614245410000|2021-02-25 09:30:10|6349|6346.2|6347.4|6344.6|6349.4|6346.6|6346.9|6344.1|35
1614245420000|2021-02-25 09:30:20|6347.8|6345|6348|6345.2|6348|6345.2|6347|6344.2|18
1614245430000|2021-02-25 09:30:30|6347.9|6345.1|6347.4|6344.6|6348|6345.2|6347|6344.2|17
1614245440000|2021-02-25 09:30:40|6347.8|6345|6347.9|6345.1|6348.4|6345.6|6346.9|6344.1|41
1614245450000|2021-02-25 09:30:50|6347.8|6345|6351|6348.2|6351.9|6349.1|6347.8|6345|51
1614245460000|2021-02-25 09:31:00|6350.9|6348.1|6351|6348.2|6351.1|6348.3|6348.9|6346.1|64
1614245470000|2021-02-25 09:31:10|6350.9|6348.1|6350|6347.2|6352|6349.2|6350|6347.2|43
1614245480000|2021-02-25 09:31:20|6350.8|6348|6349|6346.2|6350.9|6348.1|6348|6345.2|47
1614245490000|2021-02-25 09:31:30|6349.8|6347|6349|6346.2|6349.9|6347.1|6348.9|6346.1|10
1614245500000|2021-02-25 09:31:40|6348.9|6346.1|6349.9|6347.1|6349.9|6347.1|6348.9|6346.1|32
1614245510000|2021-02-25 09:31:50|6350|6347.2|6349.4|6346.6|6350|6347.2|6349.1|6346.3|17
1614245520000|2021-02-25 09:32:00|6349.8|6347|6347.9|6345.1|6349.9|6347.1|6347.9|6345.1|6
1614245530000|2021-02-25 09:32:10|6348.8|6346|6349|6346.2|6349|6346.2|6348|6345.2|5
1614245540000|2021-02-25 09:32:20|6348.9|6346.1|6346.9|6344.1|6349|6346.2|6346.8|6344|21
1614245550000|2021-02-25 09:32:30|6347|6344.2|6346.9|6344.1|6348|6345.2|6346.9|6344.1|15
1614245560000|2021-02-25 09:32:40|6347|6344.2|6344|6341.2|6347|6344.2|6344|6341.2|15
1614245570000|2021-02-25 09:32:50|6344.9|6342.1|6345.4|6342.6|6346|6343.2|6343.9|6341.1|38
1614245580000|2021-02-25 09:33:00|6345.8|6343|6344.9|6342.1|6347|6344.2|6344.8|6342|29
1614245590000|2021-02-25 09:33:10|6345|6342.2|6342.9|6340.1|6345|6342.2|6342.4|6339.6|18
1614245600000|2021-02-25 09:33:20|6343|6340.2|6346|6343.2|6346|6343.2|6343|6340.2|20
1614245610000|2021-02-25 09:33:30|6345.9|6343.1|6345.8|6343|6345.9|6343.1|6344.9|6342.1|16
1614245620000|2021-02-25 09:33:40|6345.9|6343.1|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|2
1614245630000|2021-02-25 09:33:50|6344.1|6341.3|6344.9|6342.1|6345|6342.2|6343.9|6341.1|17
1614245640000|2021-02-25 09:34:00|6345|6342.2|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|10
1614245650000|2021-02-25 09:34:10|6344.4|6341.6|6344.4|6341.6|6344.9|6342.1|6343.9|6341.1|17
1614245660000|2021-02-25 09:34:20|6344.8|6342|6344.9|6342.1|6345.9|6343.1|6344|6341.2|18
1614245670000|2021-02-25 09:34:30|6345|6342.2|6346|6343.2|6346|6343.2|6345|6342.2|5
1614245680000|2021-02-25 09:34:40|6345.9|6343.1|6346|6343.2|6346.9|6344.1|6345.9|6343.1|17
1614245690000|2021-02-25 09:34:50|6346.4|6343.6|6346|6343.2|6347|6344.2|6346|6343.2|9
1614245700000|2021-02-25 09:35:00|6346.1|6343.3|6345|6342.2|6346.1|6343.3|6344.9|6342.1|15
1614245710000|2021-02-25 09:35:10|6345.5|6342.7|6344|6341.2|6346|6343.2|6344|6341.2|64
1614245720000|2021-02-25 09:35:20|6344.5|6341.7|6342.9|6340.1|6344.9|6342.1|6342|6339.2|34
1614245730000|2021-02-25 09:35:30|6342.5|6339.7|6342.9|6340.1|6342.9|6340.1|6342|6339.2|22
1614245740000|2021-02-25 09:35:40|6342.1|6339.3|6338|6335.2|6342.1|6339.3|6336.9|6334.1|188
1614245750000|2021-02-25 09:35:50|6337.6|6334.8|6337.1|6334.3|6338|6335.2|6337|6334.2|80
1614245760000|2021-02-25 09:36:00|6337|6334.2|6338.5|6335.7|6339|6336.2|6336.1|6333.3|48
1614245770000|2021-02-25 09:36:10|6339|6336.2|6338.9|6336.1|6339|6336.2|6338|6335.2|12
1614245780000|2021-02-25 09:36:20|6338.1|6335.3|6338|6335.2|6339|6336.2|6338|6335.2|5
1614245790000|2021-02-25 09:36:30|6338.8|6336|6340|6337.2|6340.9|6338.1|6338.1|6335.3|52
1614245800000|2021-02-25 09:36:40|6339.9|6337.1|6342.9|6340.1|6342.9|6340.1|6339|6336.2|57
1614245810000|2021-02-25 09:36:50|6342.5|6339.7|6343|6340.2|6343.5|6340.7|6342.1|6339.3|26
1614245820000|2021-02-25 09:37:00|6342.9|6340.1|6342.9|6340.1|6343|6340.2|6342.4|6339.6|59
1614245830000|2021-02-25 09:37:10|6342.8|6340|6343|6340.2|6343.9|6341.1|6342.1|6339.3|32
1614245840000|2021-02-25 09:37:20|6343.1|6340.3|6343.9|6341.1|6345|6342.2|6343|6340.2|47
1614245850000|2021-02-25 09:37:30|6344|6341.2|6343.4|6340.6|6344|6341.2|6343|6340.2|54
1614245860000|2021-02-25 09:37:40|6343.8|6341|6343|6340.2|6343.9|6341.1|6342.9|6340.1|15
1614245870000|2021-02-25 09:37:50|6343.8|6341|6343.9|6341.1|6343.9|6341.1|6342.9|6340.1|16
1614245880000|2021-02-25 09:38:00|6344.6|6341.8|6343.9|6341.1|6344.9|6342.1|6343|6340.2|40
1614245890000|2021-02-25 09:38:10|6343.8|6341|6343|6340.2|6343.8|6341|6342.9|6340.1|10
1614245900000|2021-02-25 09:38:20|6342.9|6340.1|6343.8|6341|6343.9|6341.1|6342.9|6340.1|6
1614245910000|2021-02-25 09:38:30|6343.4|6340.6|6343|6340.2|6343.9|6341.1|6343|6340.2|12
1614245920000|2021-02-25 09:38:40|6342.9|6340.1|6343|6340.2|6343|6340.2|6342.9|6340.1|0
1614245930000|2021-02-25 09:38:50|6343.4|6340.6|6344|6341.2|6344|6341.2|6343.4|6340.6|10
1614245940000|2021-02-25 09:39:00|6343.9|6341.1|6343.8|6341|6343.9|6341.1|6343|6340.2|9
1614245950000|2021-02-25 09:39:10|6343.4|6340.6|6343.8|6341|6343.9|6341.1|6343|6340.2|17
1614245960000|2021-02-25 09:39:20|6343.4|6340.6|6344.8|6342|6344.9|6342.1|6343|6340.2|18
1614245970000|2021-02-25 09:39:30|6344.4|6341.6|6344.9|6342.1|6344.9|6342.1|6344|6341.2|38
1614245980000|2021-02-25 09:39:40|6344.8|6342|6344|6341.2|6344.9|6342.1|6344|6341.2|12
1614245990000|2021-02-25 09:39:50|6343.9|6341.1|6344.1|6341.3|6344.9|6342.1|6343.9|6341.1|14
1614246000000|2021-02-25 09:40:00|6344|6341.2|6343|6340.2|6344.4|6341.6|6342.9|6340.1|14
1614246010000|2021-02-25 09:40:10|6342.9|6340.1|6343.8|6341|6343.9|6341.1|6342.9|6340.1|24
1614246020000|2021-02-25 09:40:20|6343|6340.2|6343.9|6341.1|6343.9|6341.1|6342.9|6340.1|10
1614246030000|2021-02-25 09:40:30|6343.4|6340.6|6343|6340.2|6344.3|6341.5|6342.9|6340.1|51
1614246040000|2021-02-25 09:40:40|6342.9|6340.1|6343.5|6340.7|6343.9|6341.1|6342.9|6340.1|3
1614246050000|2021-02-25 09:40:50|6343.4|6340.6|6343.9|6341.1|6343.9|6341.1|6343|6340.2|7
1614246060000|2021-02-25 09:41:00|6343.8|6341|6343|6340.2|6343.9|6341.1|6343|6340.2|16
1614246070000|2021-02-25 09:41:10|6343.4|6340.6|6345.9|6343.1|6345.9|6343.1|6343|6340.2|38
1614246080000|2021-02-25 09:41:20|6346.9|6344.1|6346|6343.2|6346.9|6344.1|6346|6343.2|34
1614246090000|2021-02-25 09:41:30|6346.9|6344.1|6346|6343.2|6347|6344.2|6346|6343.2|15
1614246100000|2021-02-25 09:41:40|6345.9|6343.1|6348.9|6346.1|6349.9|6347.1|6345.9|6343.1|93
1614246110000|2021-02-25 09:41:50|6348.8|6346|6348.8|6346|6348.9|6346.1|6347.9|6345.1|35
1614246120000|2021-02-25 09:42:00|6348.9|6346.1|6346.8|6344|6348.9|6346.1|6346.8|6344|79
1614246130000|2021-02-25 09:42:10|6346|6343.2|6346.8|6344|6347.4|6344.6|6345.8|6343|23
1614246140000|2021-02-25 09:42:20|6346.9|6344.1|6350.3|6347.5|6350.9|6348.1|6346.8|6344|70
1614246150000|2021-02-25 09:42:30|6349.9|6347.1|6350.8|6348|6351.6|6348.8|6349.8|6347|36
1614246160000|2021-02-25 09:42:40|6350.9|6348.1|6351.9|6349.1|6351.9|6349.1|6349.9|6347.1|28
1614246170000|2021-02-25 09:42:50|6351.8|6349|6351.4|6348.6|6351.9|6349.1|6350.8|6348|22
1614246180000|2021-02-25 09:43:00|6351.8|6349|6350.9|6348.1|6351.9|6349.1|6350.8|6348|27
1614246190000|2021-02-25 09:43:10|6350.8|6348|6349.8|6347|6350.9|6348.1|6349.8|6347|26
1614246200000|2021-02-25 09:43:20|6348.9|6346.1|6348.8|6346|6349.8|6347|6348.8|6346|15
1614246210000|2021-02-25 09:43:30|6348.9|6346.1|6350.8|6348|6350.9|6348.1|6348.9|6346.1|9
1614246220000|2021-02-25 09:43:40|6350|6347.2|6350.9|6348.1|6350.9|6348.1|6349.8|6347|23
1614246230000|2021-02-25 09:43:50|6350.8|6348|6350.9|6348.1|6351.9|6349.1|6350.8|6348|8
1614246240000|2021-02-25 09:44:00|6351.6|6348.8|6351.8|6349|6351.9|6349.1|6350.8|6348|7
1614246250000|2021-02-25 09:44:10|6351.9|6349.1|6351.8|6349|6352.6|6349.8|6351.8|6349|27
1614246260000|2021-02-25 09:44:20|6351.4|6348.6|6350.8|6348|6351.8|6349|6350.8|6348|23
1614246270000|2021-02-25 09:44:30|6350.9|6348.1|6351.8|6349|6351.9|6349.1|6349.8|6347|24
1614246280000|2021-02-25 09:44:40|6351.9|6349.1|6352.9|6350.1|6352.9|6350.1|6351|6348.2|52
1614246290000|2021-02-25 09:44:50|6352.8|6350|6352.3|6349.5|6352.8|6350|6351.9|6349.1|11
1614246300000|2021-02-25 09:45:00|6352.6|6349.8|6351.9|6349.1|6352.8|6350|6351.9|6349.1|16
1614246310000|2021-02-25 09:45:10|6351.8|6349|6347|6344.2|6351.9|6349.1|6346.9|6344.1|65
1614246320000|2021-02-25 09:45:20|6346.2|6343.4|6348.4|6345.6|6348.5|6345.7|6344|6341.2|55
1614246330000|2021-02-25 09:45:30|6348|6345.2|6345.8|6343|6348|6345.2|6345|6342.2|84
1614246340000|2021-02-25 09:45:40|6345.4|6342.6|6345.8|6343|6346|6343.2|6343.9|6341.1|55
1614246350000|2021-02-25 09:45:50|6346|6343.2|6344|6341.2|6346|6343.2|6344|6341.2|38
1614246360000|2021-02-25 09:46:00|6344.9|6342.1|6345|6342.2|6345.9|6343.1|6344.4|6341.6|19
1614246370000|2021-02-25 09:46:10|6344.9|6342.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|15
1614246380000|2021-02-25 09:46:20|6345|6342.2|6342.9|6340.1|6345.1|6342.3|6342|6339.2|57
1614246390000|2021-02-25 09:46:30|6342.5|6339.7|6342.9|6340.1|6342.9|6340.1|6342.4|6339.6|6
1614246400000|2021-02-25 09:46:40|6342.5|6339.7|6342.8|6340|6342.9|6340.1|6342.1|6339.3|11
1614246410000|2021-02-25 09:46:50|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6341.5|6338.7|12
1614246420000|2021-02-25 09:47:00|6341.9|6339.1|6341.9|6339.1|6342|6339.2|6340.9|6338.1|32
1614246430000|2021-02-25 09:47:10|6341.1|6338.3|6342.5|6339.7|6342.9|6340.1|6341.1|6338.3|26
1614246440000|2021-02-25 09:47:20|6342.1|6339.3|6342.9|6340.1|6342.9|6340.1|6342|6339.2|7
1614246450000|2021-02-25 09:47:30|6343|6340.2|6342.4|6339.6|6343|6340.2|6342|6339.2|27
1614246460000|2021-02-25 09:47:40|6342.8|6340|6342|6339.2|6342.8|6340|6341.9|6339.1|10
1614246470000|2021-02-25 09:47:50|6341.9|6339.1|6341.4|6338.6|6342|6339.2|6341|6338.2|13
1614246480000|2021-02-25 09:48:00|6341.5|6338.7|6342|6339.2|6342|6339.2|6341.1|6338.3|36
1614246490000|2021-02-25 09:48:10|6341.9|6339.1|6341.9|6339.1|6342|6339.2|6341.1|6338.3|14
1614246500000|2021-02-25 09:48:20|6342|6339.2|6342|6339.2|6342.8|6340|6341.9|6339.1|15
1614246510000|2021-02-25 09:48:30|6342.4|6339.6|6342|6339.2|6343|6340.2|6342|6339.2|28
1614246520000|2021-02-25 09:48:40|6341.9|6339.1|6339|6336.2|6342|6339.2|6339|6336.2|66
1614246530000|2021-02-25 09:48:50|6338.9|6336.1|6339|6336.2|6339|6336.2|6338.1|6335.3|37
1614246540000|2021-02-25 09:49:00|6338.2|6335.4|6339|6336.2|6339|6336.2|6338|6335.2|29
1614246550000|2021-02-25 09:49:10|6339.1|6336.3|6339|6336.2|6340|6337.2|6339|6336.2|22
1614246560000|2021-02-25 09:49:20|6338.9|6336.1|6339|6336.2|6339|6336.2|6338.9|6336.1|1
1614246570000|2021-02-25 09:49:30|6338.9|6336.1|6339|6336.2|6340|6337.2|6338.9|6336.1|20
1614246580000|2021-02-25 09:49:40|6339.9|6337.1|6339|6336.2|6339.9|6337.1|6339|6336.2|5
1614246590000|2021-02-25 09:49:50|6339.4|6336.6|6339.9|6337.1|6339.9|6337.1|6339|6336.2|4
1614246600000|2021-02-25 09:50:00|||||||||1
1614246610000|2021-02-25 09:50:10|6339.1|6336.3|6339.8|6337|6339.9|6337.1|6339.1|6336.3|17
1614246620000|2021-02-25 09:50:20|6339.9|6337.1|6337.9|6335.1|6339.9|6337.1|6337.5|6334.7|37
1614246630000|2021-02-25 09:50:30|6337.5|6334.7|6338|6335.2|6338.5|6335.7|6337|6334.2|25
1614246640000|2021-02-25 09:50:40|6337.9|6335.1|6338|6335.2|6338.1|6335.3|6337.9|6335.1|4
1614246650000|2021-02-25 09:50:50|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6337.9|6335.1|1
1614246660000|2021-02-25 09:51:00|6338|6335.2|6338|6335.2|6339|6336.2|6337|6334.2|33
1614246670000|2021-02-25 09:51:10|6338.1|6335.3|6338|6335.2|6339|6336.2|6338|6335.2|23
1614246680000|2021-02-25 09:51:20|6337.9|6335.1|6338.1|6335.3|6338.1|6335.3|6337.5|6334.7|7
1614246690000|2021-02-25 09:51:30|6338.5|6335.7|6342|6339.2|6342|6339.2|6338.4|6335.6|40
1614246700000|2021-02-25 09:51:40|6341|6338.2|6341.1|6338.3|6342|6339.2|6341|6338.2|7
1614246710000|2021-02-25 09:51:50|6342|6339.2|6340.1|6337.3|6342.1|6339.3|6340|6337.2|8
1614246720000|2021-02-25 09:52:00|6341|6338.2|6342|6339.2|6342|6339.2|6341|6338.2|11
1614246730000|2021-02-25 09:52:10|6341.2|6338.4|6341|6338.2|6342|6339.2|6341|6338.2|22
1614246740000|2021-02-25 09:52:20|6340.9|6338.1|6341|6338.2|6341.1|6338.3|6340.9|6338.1|7
1614246750000|2021-02-25 09:52:30|6341.1|6338.3|6341|6338.2|6342|6339.2|6341|6338.2|10
1614246760000|2021-02-25 09:52:40|6340.9|6338.1|6341|6338.2|6341|6338.2|6340.9|6338.1|8
1614246770000|2021-02-25 09:52:50|6340|6337.2|6341|6338.2|6341|6338.2|6340|6337.2|17
1614246780000|2021-02-25 09:53:00|6341.4|6338.6|6340|6337.2|6341.4|6338.6|6339.1|6336.3|59
1614246790000|2021-02-25 09:53:10|6339.9|6337.1|6339|6336.2|6339.9|6337.1|6337.9|6335.1|17
1614246800000|2021-02-25 09:53:20|6338.1|6335.3|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|50
1614246810000|2021-02-25 09:53:30|6337.5|6334.7|6337.9|6335.1|6338|6335.2|6337.1|6334.3|40
1614246820000|2021-02-25 09:53:40|6337.5|6334.7|6337.1|6334.3|6338.6|6335.8|6337.1|6334.3|95
1614246830000|2021-02-25 09:53:50|6336.7|6333.9|6337|6334.2|6337|6334.2|6336.1|6333.3|34
1614246840000|2021-02-25 09:54:00|6338|6335.2|6335.9|6333.1|6338|6335.2|6335.1|6332.3|36
1614246850000|2021-02-25 09:54:10|6336|6333.2|6338|6335.2|6338|6335.2|6335.1|6332.3|58
1614246860000|2021-02-25 09:54:20|6337.9|6335.1|6338|6335.2|6338|6335.2|6337|6334.2|31
1614246870000|2021-02-25 09:54:30|6337.1|6334.3|6336.9|6334.1|6338|6335.2|6336.9|6334.1|9
1614246880000|2021-02-25 09:54:40|6337|6334.2|6337|6334.2|6338|6335.2|6337|6334.2|9
1614246890000|2021-02-25 09:54:50|6336.9|6334.1|6337|6334.2|6337|6334.2|6336|6333.2|7
1614246900000|2021-02-25 09:55:00|6336.9|6334.1|6337|6334.2|6337|6334.2|6336.9|6334.1|11
1614246910000|2021-02-25 09:55:10|6336.9|6334.1|6336|6333.2|6336.9|6334.1|6335.9|6333.1|5
1614246920000|2021-02-25 09:55:20|6335.9|6333.1|6337|6334.2|6337|6334.2|6335.2|6332.4|28
1614246930000|2021-02-25 09:55:30|6337.5|6334.7|6339.9|6337.1|6340|6337.2|6336.5|6333.7|41
1614246940000|2021-02-25 09:55:40|6340|6337.2|6339.1|6336.3|6340.5|6337.7|6339|6336.2|7
1614246950000|2021-02-25 09:55:50|6339.9|6337.1|6339.9|6337.1|6340.9|6338.1|6339.9|6337.1|13
1614246960000|2021-02-25 09:56:00|6340|6337.2|6341|6338.2|6341.9|6339.1|6339.9|6337.1|26
1614246970000|2021-02-25 09:56:10|6341.4|6338.6|6341.9|6339.1|6341.9|6339.1|6340.1|6337.3|35
1614246980000|2021-02-25 09:56:20|6341.8|6339|6341|6338.2|6341.9|6339.1|6341|6338.2|23
1614246990000|2021-02-25 09:56:30|6340.9|6338.1|6341.9|6339.1|6341.9|6339.1|6340.9|6338.1|6
1614247000000|2021-02-25 09:56:40|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|6
1614247010000|2021-02-25 09:56:50|6340.9|6338.1|6340.8|6338|6341|6338.2|6339.9|6337.1|19
1614247020000|2021-02-25 09:57:00|6340.9|6338.1|6339|6336.2|6341|6338.2|6338.9|6336.1|34
1614247030000|2021-02-25 09:57:10|6338.9|6336.1|6339.9|6337.1|6340|6337.2|6338.9|6336.1|10
1614247040000|2021-02-25 09:57:20|6339|6336.2|6339|6336.2|6340.1|6337.3|6338.9|6336.1|42
1614247050000|2021-02-25 09:57:30|6338.9|6336.1|6338.9|6336.1|6339.9|6337.1|6338.9|6336.1|5
1614247060000|2021-02-25 09:57:40|6339|6336.2|6338.9|6336.1|6339|6336.2|6338.9|6336.1|7
1614247070000|2021-02-25 09:57:50|6339|6336.2|6339|6336.2|6339.9|6337.1|6338.9|6336.1|4
1614247080000|2021-02-25 09:58:00|6339.4|6336.6|6338.4|6335.6|6339.9|6337.1|6337.9|6335.1|30
1614247090000|2021-02-25 09:58:10|6338|6335.2|6338|6335.2|6338.9|6336.1|6337.9|6335.1|11
1614247100000|2021-02-25 09:58:20|6337.9|6335.1|6338|6335.2|6338|6335.2|6337.9|6335.1|0
1614247110000|2021-02-25 09:58:30|6337.9|6335.1|6337.9|6335.1|6338|6335.2|6337.9|6335.1|5
1614247120000|2021-02-25 09:58:40|6338|6335.2|6338|6335.2|6338.7|6335.9|6337.7|6334.9|20
1614247130000|2021-02-25 09:58:50|6337.9|6335.1|6338|6335.2|6338|6335.2|6337.9|6335.1|20
1614247140000|2021-02-25 09:59:00|6338.4|6335.6|6344.5|6341.7|6344.9|6342.1|6338.4|6335.6|106
1614247150000|2021-02-25 09:59:10|6344.9|6342.1|6345|6342.2|6345.9|6343.1|6344.1|6341.3|48
1614247160000|2021-02-25 09:59:20|6344.9|6342.1|6344|6341.2|6344.9|6342.1|6343.9|6341.1|24
1614247170000|2021-02-25 09:59:30|6343.9|6341.1|6344.9|6342.1|6345|6342.2|6343.9|6341.1|12
1614247180000|2021-02-25 09:59:40|6344.1|6341.3|6345|6342.2|6345.9|6343.1|6344.1|6341.3|35
1614247190000|2021-02-25 09:59:50|6345.7|6342.9|6345.9|6343.1|6345.9|6343.1|6345.7|6342.9|12
1614247200000|2021-02-25 10:00:00|6346.6|6343.8|6341.9|6339.1|6346.9|6344.1|6341|6338.2|103
1614247210000|2021-02-25 10:00:10|6341.5|6338.7|6342|6339.2|6342.9|6340.1|6341|6338.2|41
1614247220000|2021-02-25 10:00:20|6341.9|6339.1|6343.4|6340.6|6343.4|6340.6|6341.9|6339.1|14
1614247230000|2021-02-25 10:00:30|6343.5|6340.7|6343|6340.2|6344.7|6341.9|6343|6340.2|26
1614247240000|2021-02-25 10:00:40|6342.9|6340.1|6341.9|6339.1|6342.9|6340.1|6341|6338.2|31
1614247250000|2021-02-25 10:00:50|6341.5|6338.7|6341|6338.2|6342|6339.2|6340.9|6338.1|17
1614247260000|2021-02-25 10:01:00|6341.4|6338.6|6341.7|6338.9|6341.9|6339.1|6340.9|6338.1|15
1614247270000|2021-02-25 10:01:10|6341.9|6339.1|6341|6338.2|6341.9|6339.1|6339.9|6337.1|21
1614247280000|2021-02-25 10:01:20|6340.9|6338.1|6339|6336.2|6340.9|6338.1|6339|6336.2|8
1614247290000|2021-02-25 10:01:30|6339.4|6336.6|6338.9|6336.1|6339.9|6337.1|6338|6335.2|27
1614247300000|2021-02-25 10:01:40|6339|6336.2|6338.4|6335.6|6339|6336.2|6337.9|6335.1|10
1614247310000|2021-02-25 10:01:50|6338.7|6335.9|6343|6340.2|6343|6340.2|6338.7|6335.9|16
1614247320000|2021-02-25 10:02:00|6343.9|6341.1|6342.7|6339.9|6343.9|6341.1|6342|6339.2|23
1614247330000|2021-02-25 10:02:10|6342.4|6339.6|6343.4|6340.6|6343.7|6340.9|6341.9|6339.1|7
1614247340000|2021-02-25 10:02:20|6343.7|6340.9|6344|6341.2|6344|6341.2|6343|6340.2|8
1614247350000|2021-02-25 10:02:30|6343.6|6340.8|6343|6340.2|6343.6|6340.8|6343|6340.2|13
1614247360000|2021-02-25 10:02:40|6344|6341.2|6344|6341.2|6344.1|6341.3|6344|6341.2|3
1614247370000|2021-02-25 10:02:50|6343.9|6341.1|6343.4|6340.6|6344|6341.2|6343|6340.2|16
1614247380000|2021-02-25 10:03:00|6343.7|6340.9|6344.7|6341.9|6344.7|6341.9|6343.4|6340.6|34
1614247390000|2021-02-25 10:03:10|6345|6342.2|6344.4|6341.6|6345|6342.2|6344|6341.2|11
1614247400000|2021-02-25 10:03:20|6344.7|6341.9|6344|6341.2|6344.7|6341.9|6343.9|6341.1|5
1614247410000|2021-02-25 10:03:30|6343.9|6341.1|6343|6340.2|6344|6341.2|6342.1|6339.3|13
1614247420000|2021-02-25 10:03:40|6342.9|6340.1|6344|6341.2|6344|6341.2|6342.9|6340.1|5
1614247430000|2021-02-25 10:03:50|6343.9|6341.1|6343.9|6341.1|6344|6341.2|6342|6339.2|49
1614247440000|2021-02-25 10:04:00|6344|6341.2|6344|6341.2|6344.1|6341.3|6343|6340.2|8
1614247450000|2021-02-25 10:04:10|6343.1|6340.3|6343|6340.2|6343.1|6340.3|6343|6340.2|3
1614247460000|2021-02-25 10:04:20|6342.1|6339.3|6342|6339.2|6343|6340.2|6342|6339.2|26
1614247470000|2021-02-25 10:04:30|6342.1|6339.3|6338.9|6336.1|6342.1|6339.3|6338|6335.2|42
1614247480000|2021-02-25 10:04:40|6339|6336.2|6338|6335.2|6339|6336.2|6338|6335.2|16
1614247490000|2021-02-25 10:04:50|6337.2|6334.4|6337|6334.2|6337.2|6334.4|6336.9|6334.1|5
1614247500000|2021-02-25 10:05:00|6336.9|6334.1|6340.4|6337.6|6341|6338.2|6336.9|6334.1|39
1614247510000|2021-02-25 10:05:10|6340|6337.2|6339|6336.2|6341|6338.2|6338.9|6336.1|37
1614247520000|2021-02-25 10:05:20|6338.9|6336.1|6336.1|6333.3|6339|6336.2|6336.1|6333.3|54
1614247530000|2021-02-25 10:05:30|6336.5|6333.7|6337.9|6335.1|6338|6335.2|6336|6333.2|37
1614247540000|2021-02-25 10:05:40|6337.1|6334.3|6337|6334.2|6338|6335.2|6337|6334.2|11
1614247550000|2021-02-25 10:05:50|6337.9|6335.1|6338|6335.2|6338|6335.2|6336|6333.2|39
1614247560000|2021-02-25 10:06:00|6337.9|6335.1|6337|6334.2|6337.9|6335.1|6337|6334.2|18
1614247570000|2021-02-25 10:06:10|6337.7|6334.9|6337.7|6334.9|6337.9|6335.1|6337|6334.2|8
1614247580000|2021-02-25 10:06:20|6337.9|6335.1|6339.4|6336.6|6339.9|6337.1|6337|6334.2|32
1614247590000|2021-02-25 10:06:30|6339.7|6336.9|6339|6336.2|6339.9|6337.1|6338.9|6336.1|7
1614247600000|2021-02-25 10:06:40|6338.9|6336.1|6337.7|6334.9|6339|6336.2|6337|6334.2|14
1614247610000|2021-02-25 10:06:50|6337.4|6334.6|6338.4|6335.6|6338.9|6336.1|6337|6334.2|13
1614247620000|2021-02-25 10:07:00|6338|6335.2|6338.7|6335.9|6338.7|6335.9|6337.9|6335.1|9
1614247630000|2021-02-25 10:07:10|6338|6335.2|6337|6334.2|6338|6335.2|6337|6334.2|17
1614247640000|2021-02-25 10:07:20|6336.9|6334.1|6336|6333.2|6336.9|6334.1|6335.9|6333.1|36
1614247650000|2021-02-25 10:07:30|6335.9|6333.1|6336.9|6334.1|6336.9|6334.1|6335.4|6332.6|33
1614247660000|2021-02-25 10:07:40|6336.5|6333.7|6336.9|6334.1|6336.9|6334.1|6336|6333.2|10
1614247670000|2021-02-25 10:07:50|6337|6334.2|6338|6335.2|6338.1|6335.3|6336.5|6333.7|32
1614247680000|2021-02-25 10:08:00|6338.4|6335.6|6340|6337.2|6341|6338.2|6338.4|6335.6|21
1614247690000|2021-02-25 10:08:10|6339|6336.2|6339|6336.2|6339.4|6336.6|6338.9|6336.1|6
1614247700000|2021-02-25 10:08:20|6339.7|6336.9|6340|6337.2|6340.9|6338.1|6339.4|6336.6|22
1614247710000|2021-02-25 10:08:30|6339.2|6336.4|6340|6337.2|6340|6337.2|6339|6336.2|7
1614247720000|2021-02-25 10:08:40|6339.9|6337.1|6339|6336.2|6340|6337.2|6338.9|6336.1|2
1614247730000|2021-02-25 10:08:50|6338.9|6336.1|6340|6337.2|6340|6337.2|6338.9|6336.1|15
1614247740000|2021-02-25 10:09:00|6340.7|6337.9|6341.9|6339.1|6342|6339.2|6340.7|6337.9|39
1614247750000|2021-02-25 10:09:10|6341.1|6338.3|6341|6338.2|6342.2|6339.4|6341|6338.2|53
1614247760000|2021-02-25 10:09:20|6340.9|6338.1|6341|6338.2|6341|6338.2|6339|6336.2|47
1614247770000|2021-02-25 10:09:30|6340.9|6338.1|6340|6337.2|6341|6338.2|6339.4|6336.6|8
1614247780000|2021-02-25 10:09:40|6340.7|6337.9|6340|6337.2|6340.9|6338.1|6339.9|6337.1|12
1614247790000|2021-02-25 10:09:50|6339.9|6337.1|6340|6337.2|6340|6337.2|6339.9|6337.1|4
1614247800000|2021-02-25 10:10:00|6339.9|6337.1|6341|6338.2|6341|6338.2|6339.9|6337.1|9
1614247810000|2021-02-25 10:10:10|6341.7|6338.9|6342|6339.2|6343|6340.2|6341.7|6338.9|46
1614247820000|2021-02-25 10:10:20|6341.9|6339.1|6343|6340.2|6343|6340.2|6341|6338.2|24
1614247830000|2021-02-25 10:10:30|6342.9|6340.1|6343|6340.2|6343|6340.2|6342.9|6340.1|2
1614247840000|2021-02-25 10:10:40|6342.9|6340.1|6345|6342.2|6345|6342.2|6342.9|6340.1|39
1614247850000|2021-02-25 10:10:50|6344.9|6342.1|6345.7|6342.9|6345.9|6343.1|6344|6341.2|31
1614247860000|2021-02-25 10:11:00|6345|6342.2|6344.4|6341.6|6345.9|6343.1|6343|6340.2|70
1614247870000|2021-02-25 10:11:10|6344.7|6341.9|6346|6343.2|6346|6343.2|6344|6341.2|22
1614247880000|2021-02-25 10:11:20|6345.9|6343.1|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|19
1614247890000|2021-02-25 10:11:30|6344.7|6341.9|6343.7|6340.9|6344.7|6341.9|6342.9|6340.1|28
1614247900000|2021-02-25 10:11:40|6343.9|6341.1|6343.7|6340.9|6343.9|6341.1|6342.7|6339.9|18
1614247910000|2021-02-25 10:11:50|6343.9|6341.1|6343|6340.2|6344|6341.2|6343|6340.2|9
1614247920000|2021-02-25 10:12:00|6343.4|6340.6|6344|6341.2|6344|6341.2|6342.5|6339.7|23
1614247930000|2021-02-25 10:12:10|||||||||18
1614247940000|2021-02-25 10:12:20|6343.9|6341.1|6344|6341.2|6344.9|6342.1|6343.9|6341.1|14
1614247950000|2021-02-25 10:12:30|6344.4|6341.6|6345.9|6343.1|6346|6343.2|6344.4|6341.6|8
1614247960000|2021-02-25 10:12:40|6345.7|6342.9|6343|6340.2|6345.7|6342.9|6343|6340.2|14
1614247970000|2021-02-25 10:12:50|6343.9|6341.1|6344|6341.2|6344.9|6342.1|6343.9|6341.1|9
1614247980000|2021-02-25 10:13:00|6344.4|6341.6|6345|6342.2|6345.4|6342.6|6344|6341.2|11
1614247990000|2021-02-25 10:13:10|6345.7|6342.9|6345|6342.2|6346|6343.2|6344|6341.2|9
1614248000000|2021-02-25 10:13:20|6344.9|6342.1|6345|6342.2|6345|6342.2|6344.9|6342.1|10
1614248010000|2021-02-25 10:13:30|6345.9|6343.1|6344|6341.2|6346|6343.2|6344|6341.2|8
1614248020000|2021-02-25 10:13:40|6344.7|6341.9|6345|6342.2|6345|6342.2|6344|6341.2|8
1614248030000|2021-02-25 10:13:50|6344.5|6341.7|6346|6343.2|6346.7|6343.9|6344.5|6341.7|21
1614248040000|2021-02-25 10:14:00|6346.5|6343.7|6347|6344.2|6347.1|6344.3|6346.5|6343.7|8
1614248050000|2021-02-25 10:14:10|6346.5|6343.7|6346.1|6343.3|6346.9|6344.1|6346.1|6343.3|16
1614248060000|2021-02-25 10:14:20|6346.9|6344.1|6345|6342.2|6346.9|6344.1|6345|6342.2|10
1614248070000|2021-02-25 10:14:30|6345.4|6342.6|6345|6342.2|6345.5|6342.7|6345|6342.2|2
1614248080000|2021-02-25 10:14:40|6344.2|6341.4|6342|6339.2|6344.2|6341.4|6342|6339.2|40
1614248090000|2021-02-25 10:14:50|6342.1|6339.3|6341.9|6339.1|6342.4|6339.6|6341.9|6339.1|10
1614248100000|2021-02-25 10:15:00|6341|6338.2|6340|6337.2|6341|6338.2|6339.9|6337.1|29
1614248110000|2021-02-25 10:15:10|6339.9|6337.1|6340|6337.2|6340|6337.2|6338.9|6336.1|22
1614248120000|2021-02-25 10:15:20|6340.4|6337.6|6340|6337.2|6342|6339.2|6340|6337.2|25
1614248130000|2021-02-25 10:15:30|6340.1|6337.3|6340.5|6337.7|6340.9|6338.1|6340|6337.2|16
1614248140000|2021-02-25 10:15:40|6340.9|6338.1|6342|6339.2|6342|6339.2|6340.9|6338.1|8
1614248150000|2021-02-25 10:15:50|6342.4|6339.6|6342|6339.2|6342.4|6339.6|6342|6339.2|7
1614248160000|2021-02-25 10:16:00|6342.7|6339.9|6343.9|6341.1|6344|6341.2|6342.7|6339.9|6
1614248170000|2021-02-25 10:16:10|6343.1|6340.3|6343.9|6341.1|6343.9|6341.1|6343|6340.2|17
1614248180000|2021-02-25 10:16:20|6343.1|6340.3|6345|6342.2|6345|6342.2|6343|6340.2|11
1614248190000|2021-02-25 10:16:30|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6
1614248200000|2021-02-25 10:16:40|6344.9|6342.1|6345|6342.2|6345|6342.2|6344.9|6342.1|7
1614248210000|2021-02-25 10:16:50|6345.4|6342.6|6345|6342.2|6345.4|6342.6|6345|6342.2|3
1614248220000|2021-02-25 10:17:00|6345.4|6342.6|6346|6343.2|6346.5|6343.7|6345.4|6342.6|8
1614248230000|2021-02-25 10:17:10|6346.4|6343.6|6346|6343.2|6346.7|6343.9|6346|6343.2|15
1614248240000|2021-02-25 10:17:20|6345.9|6343.1|6346|6343.2|6346|6343.2|6345.9|6343.1|3
1614248250000|2021-02-25 10:17:30|||||||||9
1614248260000|2021-02-25 10:17:40|6345.2|6342.4|6343|6340.2|6345.2|6342.4|6343|6340.2|21
1614248270000|2021-02-25 10:17:50|6343.4|6340.6|6343|6340.2|6343.4|6340.6|6343|6340.2|6
1614248280000|2021-02-25 10:18:00|6343.4|6340.6|6345|6342.2|6345|6342.2|6343|6340.2|8
1614248290000|2021-02-25 10:18:10|6344.6|6341.8|6345|6342.2|6345|6342.2|6344|6341.2|11
1614248300000|2021-02-25 10:18:20|6344.7|6341.9|6344|6341.2|6345|6342.2|6342.9|6340.1|33
1614248310000|2021-02-25 10:18:30|6343.6|6340.8|6342|6339.2|6343.6|6340.8|6342|6339.2|4
1614248320000|2021-02-25 10:18:40|6342.7|6339.9|6342|6339.2|6343|6340.2|6342|6339.2|10
1614248330000|2021-02-25 10:18:50|6341.5|6338.7|6340|6337.2|6341.5|6338.7|6340|6337.2|16
1614248340000|2021-02-25 10:19:00|6340.7|6337.9|6342|6339.2|6342|6339.2|6340|6337.2|21
1614248350000|2021-02-25 10:19:10|6342.4|6339.6|6343|6340.2|6344|6341.2|6342|6339.2|2
1614248360000|2021-02-25 10:19:20|6342.6|6339.8|6341|6338.2|6343|6340.2|6341|6338.2|133
1614248370000|2021-02-25 10:19:30|6340.1|6337.3|6340|6337.2|6341|6338.2|6340|6337.2|10
1614248380000|2021-02-25 10:19:40|6339|6336.2|6341|6338.2|6341.1|6338.3|6339|6336.2|29
1614248390000|2021-02-25 10:19:50|6341.1|6338.3|6341.9|6339.1|6341.9|6339.1|6341|6338.2|9
1614248400000|2021-02-25 10:20:00|6341.1|6338.3|6340.9|6338.1|6341.9|6339.1|6340.1|6337.3|29
1614248410000|2021-02-25 10:20:10|6340.1|6337.3|6341|6338.2|6341|6338.2|6340.1|6337.3|7
1614248420000|2021-02-25 10:20:20|6341.1|6338.3|6342|6339.2|6342|6339.2|6341|6338.2|9
1614248430000|2021-02-25 10:20:30|6342.9|6340.1|6343.5|6340.7|6344|6341.2|6342|6339.2|17
1614248440000|2021-02-25 10:20:40|6343|6340.2|6343|6340.2|6344|6341.2|6342|6339.2|7
1614248450000|2021-02-25 10:20:50|||||||||1
1614248460000|2021-02-25 10:21:00|6342.1|6339.3|6342|6339.2|6342.1|6339.3|6341|6338.2|46
1614248470000|2021-02-25 10:21:10|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6342|6339.2|19
1614248480000|2021-02-25 10:21:20|6342.4|6339.6|6342.1|6339.3|6343|6340.2|6342.1|6339.3|20
1614248490000|2021-02-25 10:21:30|6342.5|6339.7|6342.6|6339.8|6343|6340.2|6342|6339.2|15
1614248500000|2021-02-25 10:21:40|6343|6340.2|6342.6|6339.8|6343|6340.2|6342|6339.2|26
1614248510000|2021-02-25 10:21:50|6342.5|6339.7|6342.1|6339.3|6342.9|6340.1|6342|6339.2|32
1614248520000|2021-02-25 10:22:00|6342.5|6339.7|6342.6|6339.8|6343|6340.2|6342|6339.2|14
1614248530000|2021-02-25 10:22:10|6342.1|6339.3|6342|6339.2|6343|6340.2|6342|6339.2|25
1614248540000|2021-02-25 10:22:20|6342.1|6339.3|6343|6340.2|6343|6340.2|6342.1|6339.3|16
1614248550000|2021-02-25 10:22:30|6343.4|6340.6|6344.6|6341.8|6345|6342.2|6343|6340.2|83
1614248560000|2021-02-25 10:22:40|6345|6342.2|6344|6341.2|6345|6342.2|6343.1|6340.3|17
1614248570000|2021-02-25 10:22:50|6343.6|6340.8|6344|6341.2|6344.1|6341.3|6343.1|6340.3|10
1614248580000|2021-02-25 10:23:00|6344.1|6341.3|6343|6340.2|6344.1|6341.3|6342|6339.2|29
1614248590000|2021-02-25 10:23:10|||||||||2
1614248600000|2021-02-25 10:23:20|6342.6|6339.8|6341.1|6338.3|6343|6340.2|6341.1|6338.3|8
1614248610000|2021-02-25 10:23:30|6341.9|6339.1|6340|6337.2|6341.9|6339.1|6339.9|6337.1|21
1614248620000|2021-02-25 10:23:40|6339.6|6336.8|6341|6338.2|6341.1|6338.3|6339|6336.2|102
1614248630000|2021-02-25 10:23:50|6341.1|6338.3|6340|6337.2|6341.1|6338.3|6340|6337.2|10
1614248640000|2021-02-25 10:24:00|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6340|6337.2|0
1614248650000|2021-02-25 10:24:10|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6340|6337.2|0
1614248660000|2021-02-25 10:24:20|6339.9|6337.1|6341|6338.2|6341|6338.2|6339|6336.2|17
1614248670000|2021-02-25 10:24:30|6340.8|6338|6340|6337.2|6340.8|6338|6339.8|6337|14
1614248680000|2021-02-25 10:24:40|6340.3|6337.5|6340|6337.2|6340.3|6337.5|6340|6337.2|1
1614248690000|2021-02-25 10:24:50|6339.8|6337|6338.1|6335.3|6339.8|6337|6338|6335.2|25
1614248700000|2021-02-25 10:25:00|6338.8|6336|6340|6337.2|6340|6337.2|6338.5|6335.7|29
1614248710000|2021-02-25 10:25:10|6339.1|6336.3|6338|6335.2|6339.1|6336.3|6338|6335.2|9
1614248720000|2021-02-25 10:25:20|6338.1|6335.3|6340|6337.2|6340|6337.2|6338|6335.2|26
1614248730000|2021-02-25 10:25:30|6339.6|6336.8|6340|6337.2|6340|6337.2|6339.1|6336.3|6
1614248740000|2021-02-25 10:25:40|6339.6|6336.8|6339|6336.2|6340|6337.2|6339|6336.2|5
1614248750000|2021-02-25 10:25:50|6339.1|6336.3|6340|6337.2|6340|6337.2|6339|6336.2|7
1614248760000|2021-02-25 10:26:00|6339.1|6336.3|6340.8|6338|6340.8|6338|6339|6336.2|20
1614248770000|2021-02-25 10:26:10|6341.6|6338.8|6341|6338.2|6342|6339.2|6340.8|6338|16
1614248780000|2021-02-25 10:26:20|6341.1|6338.3|6341|6338.2|6341.1|6338.3|6340.2|6337.4|10
1614248790000|2021-02-25 10:26:30|6340.8|6338|6340|6337.2|6341|6338.2|6339|6336.2|17
1614248800000|2021-02-25 10:26:40|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6339|6336.2|12
1614248810000|2021-02-25 10:26:50|||||||||4
1614248820000|2021-02-25 10:27:00|6341|6338.2|6339.8|6337|6341|6338.2|6339.1|6336.3|12
1614248830000|2021-02-25 10:27:10|6339.5|6336.7|6338.8|6336|6340|6337.2|6338|6335.2|11
1614248840000|2021-02-25 10:27:20|6339|6336.2|6339|6336.2|6339.1|6336.3|6338.8|6336|3
1614248850000|2021-02-25 10:27:30|6339.1|6336.3|6340|6337.2|6340|6337.2|6339|6336.2|2
1614248860000|2021-02-25 10:27:40|6339.6|6336.8|6335.3|6332.5|6339.6|6336.8|6335|6332.2|175
1614248870000|2021-02-25 10:27:50|6335.8|6333|6334|6331.2|6335.8|6333|6333.8|6331|54
1614248880000|2021-02-25 10:28:00|6334.5|6331.7|6334|6331.2|6335|6332.2|6334|6331.2|39
1614248890000|2021-02-25 10:28:10|6333.8|6331|6334.8|6332|6335|6332.2|6333.8|6331|9
1614248900000|2021-02-25 10:28:20|6335|6332.2|6335.8|6333|6336|6333.2|6335|6332.2|10
1614248910000|2021-02-25 10:28:30|6336|6333.2|6337.1|6334.3|6338|6335.2|6334.8|6332|46
1614248920000|2021-02-25 10:28:40|6337.5|6334.7|6337|6334.2|6338|6335.2|6336|6333.2|13
1614248930000|2021-02-25 10:28:50|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6336|6333.2|6
1614248940000|2021-02-25 10:29:00|6336.1|6333.3|6336|6333.2|6336.1|6333.3|6335|6332.2|21
1614248950000|2021-02-25 10:29:10|6335.8|6333|6331|6328.2|6335.8|6333|6329.8|6327|176
1614248960000|2021-02-25 10:29:20|6331.3|6328.5|6331.5|6328.7|6332|6329.2|6331|6328.2|46
1614248970000|2021-02-25 10:29:30|6331.8|6329|6332|6329.2|6332.1|6329.3|6331.1|6328.3|28
1614248980000|2021-02-25 10:29:40|6331.8|6329|6330|6327.2|6332|6329.2|6329|6326.2|76
1614248990000|2021-02-25 10:29:50|6330.1|6327.3|6329|6326.2|6330.1|6327.3|6327.3|6324.5|69
1614249000000|2021-02-25 10:30:00|6328|6325.2|6329.6|6326.8|6329.8|6327|6327|6324.2|94
1614249010000|2021-02-25 10:30:10|6330|6327.2|6330|6327.2|6331|6328.2|6328|6325.2|157
1614249020000|2021-02-25 10:30:20|6330.8|6328|6330.1|6327.3|6331|6328.2|6330|6327.2|27
1614249030000|2021-02-25 10:30:30|6329.1|6326.3|6330|6327.2|6330|6327.2|6329|6326.2|29
1614249040000|2021-02-25 10:30:40|6329.1|6326.3|6328.5|6325.7|6329.1|6326.3|6328|6325.2|28
1614249050000|2021-02-25 10:30:50|6329|6326.2|6328|6325.2|6329|6326.2|6327|6324.2|29
1614249060000|2021-02-25 10:31:00|6327.8|6325|6327|6324.2|6328|6325.2|6327|6324.2|35
1614249070000|2021-02-25 10:31:10|6327.1|6324.3|6327|6324.2|6328|6325.2|6327|6324.2|17
1614249080000|2021-02-25 10:31:20|6326.8|6324|6325|6322.2|6327|6324.2|6324.1|6321.3|232
1614249090000|2021-02-25 10:31:30|6324.6|6321.8|6325|6322.2|6326|6323.2|6324.2|6321.4|48
1614249100000|2021-02-25 10:31:40|6324.1|6321.3|6324.1|6321.3|6325|6322.2|6324|6321.2|86
1614249110000|2021-02-25 10:31:50|6324|6321.2|6327.2|6324.4|6329|6326.2|6324|6321.2|99
1614249120000|2021-02-25 10:32:00|6327.1|6324.3|6326|6323.2|6327.8|6325|6326|6323.2|40
1614249130000|2021-02-25 10:32:10|6326.1|6323.3|6326.1|6323.3|6327.1|6324.3|6325.1|6322.3|37
1614249140000|2021-02-25 10:32:20|6327|6324.2|6327|6324.2|6327.1|6324.3|6326|6323.2|30
1614249150000|2021-02-25 10:32:30|6326.6|6323.8|6326|6323.2|6326.6|6323.8|6325.1|6322.3|57
1614249160000|2021-02-25 10:32:40|6326.1|6323.3|6328.1|6325.3|6328.1|6325.3|6326.1|6323.3|50
1614249170000|2021-02-25 10:32:50|6328|6325.2|6327|6324.2|6328|6325.2|6327|6324.2|20
1614249180000|2021-02-25 10:33:00|6327.8|6325|6327.8|6325|6327.8|6325|6326.5|6323.7|29
1614249190000|2021-02-25 10:33:10|6327.5|6324.7|6327|6324.2|6328.1|6325.3|6327|6324.2|13
1614249200000|2021-02-25 10:33:20|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327|6324.2|7
1614249210000|2021-02-25 10:33:30|6327|6324.2|6327|6324.2|6327.5|6324.7|6327|6324.2|8
1614249220000|2021-02-25 10:33:40|6326.1|6323.3|6326|6323.2|6327|6324.2|6326|6323.2|22
1614249230000|2021-02-25 10:33:50|6326.8|6324|6329|6326.2|6329.1|6326.3|6326|6323.2|31
1614249240000|2021-02-25 10:34:00|6328.1|6325.3|6331|6328.2|6331|6328.2|6328.1|6325.3|36
1614249250000|2021-02-25 10:34:10|6330.2|6327.4|6330|6327.2|6331.1|6328.3|6330|6327.2|35
1614249260000|2021-02-25 10:34:20|6330.1|6327.3|6330.1|6327.3|6331|6328.2|6330|6327.2|37
1614249270000|2021-02-25 10:34:30|6330|6327.2|6329|6326.2|6330|6327.2|6329|6326.2|13
1614249280000|2021-02-25 10:34:40|6329.1|6326.3|6331.1|6328.3|6332|6329.2|6329|6326.2|23
1614249290000|2021-02-25 10:34:50|6331.6|6328.8|6333.1|6330.3|6333.1|6330.3|6331.6|6328.8|23
1614249300000|2021-02-25 10:35:00|6333.8|6331|6332|6329.2|6334.1|6331.3|6332|6329.2|48
1614249310000|2021-02-25 10:35:10|6331.6|6328.8|6332|6329.2|6332|6329.2|6331.6|6328.8|2
1614249320000|2021-02-25 10:35:20|6332.1|6329.3|6332.1|6329.3|6332.8|6330|6332.1|6329.3|7
1614249330000|2021-02-25 10:35:30|6332|6329.2|6332.1|6329.3|6333.1|6330.3|6331.1|6328.3|20
1614249340000|2021-02-25 10:35:40|6332.8|6330|6332.1|6329.3|6333|6330.2|6332|6329.2|25
1614249350000|2021-02-25 10:35:50|6332.5|6329.7|6332.1|6329.3|6333|6330.2|6332.1|6329.3|17
1614249360000|2021-02-25 10:36:00|6332.5|6329.7|6332.6|6329.8|6333.1|6330.3|6332.1|6329.3|26
1614249370000|2021-02-25 10:36:10|6332.5|6329.7|6333.1|6330.3|6335.1|6332.3|6332.1|6329.3|54
1614249380000|2021-02-25 10:36:20|6333.6|6330.8|6335|6332.2|6335.8|6333|6333.1|6330.3|35
1614249390000|2021-02-25 10:36:30|6335.1|6332.3|6335.8|6333|6335.8|6333|6335.1|6332.3|34
1614249400000|2021-02-25 10:36:40|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6334.1|6331.3|6
1614249410000|2021-02-25 10:36:50|6335|6332.2|6336|6333.2|6336|6333.2|6335|6332.2|16
1614249420000|2021-02-25 10:37:00|6336.1|6333.3|6338|6335.2|6338|6335.2|6336|6333.2|61
1614249430000|2021-02-25 10:37:10|6337.8|6335|6336|6333.2|6337.8|6335|6336|6333.2|36
1614249440000|2021-02-25 10:37:20|6335.8|6333|6336|6333.2|6336|6333.2|6335.5|6332.7|5
1614249450000|2021-02-25 10:37:30|6336.1|6333.3|6336|6333.2|6336.8|6334|6336|6333.2|5
1614249460000|2021-02-25 10:37:40|6336.3|6333.5|6336|6333.2|6337|6334.2|6336|6333.2|15
1614249470000|2021-02-25 10:37:50|6336.1|6333.3|6336|6333.2|6337|6334.2|6336|6333.2|14
1614249480000|2021-02-25 10:38:00|6336.8|6334|6337|6334.2|6337.8|6335|6336.8|6334|26
1614249490000|2021-02-25 10:38:10|6336.8|6334|6337|6334.2|6337|6334.2|6336.1|6333.3|9
1614249500000|2021-02-25 10:38:20|6336.1|6333.3|6336|6333.2|6337|6334.2|6336|6333.2|5
1614249510000|2021-02-25 10:38:30|6336.1|6333.3|6339|6336.2|6339.5|6336.7|6336.1|6333.3|57
1614249520000|2021-02-25 10:38:40|6338.8|6336|6338|6335.2|6339|6336.2|6338|6335.2|10
1614249530000|2021-02-25 10:38:50|6337.5|6334.7|6337.6|6334.8|6338|6335.2|6337.1|6334.3|15
1614249540000|2021-02-25 10:39:00|6338|6335.2|6336.8|6334|6338|6335.2|6336|6333.2|13
1614249550000|2021-02-25 10:39:10|6337|6334.2|6337|6334.2|6337.1|6334.3|6336|6333.2|7
1614249560000|2021-02-25 10:39:20|6336.8|6334|6337|6334.2|6337|6334.2|6336.1|6333.3|4
1614249570000|2021-02-25 10:39:30|6337.1|6334.3|6337|6334.2|6337.8|6335|6337|6334.2|4
1614249580000|2021-02-25 10:39:40|6336.8|6334|6337|6334.2|6337|6334.2|6336|6333.2|18
1614249590000|2021-02-25 10:39:50|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337|6334.2|6
1614249600000|2021-02-25 10:40:00|6337|6334.2|6337|6334.2|6338|6335.2|6337|6334.2|22
1614249610000|2021-02-25 10:40:10|6336.6|6333.8|6336.5|6333.7|6337|6334.2|6336.5|6333.7|13
1614249620000|2021-02-25 10:40:20|6336.1|6333.3|6337.1|6334.3|6338|6335.2|6336.1|6333.3|20
1614249630000|2021-02-25 10:40:30|6337|6334.2|6337|6334.2|6337|6334.2|6336|6333.2|8
1614249640000|2021-02-25 10:40:40|6337.8|6335|6337|6334.2|6337.8|6335|6337|6334.2|31
1614249650000|2021-02-25 10:40:50|6337.3|6334.5|6337|6334.2|6337.8|6335|6336.5|6333.7|10
1614249660000|2021-02-25 10:41:00|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6336.5|6333.7|6
1614249670000|2021-02-25 10:41:10|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6336.5|6333.7|0
1614249680000|2021-02-25 10:41:20|6337.1|6334.3|6337|6334.2|6337.1|6334.3|6336.8|6334|6
1614249690000|2021-02-25 10:41:30|6336.8|6334|6336|6333.2|6337|6334.2|6336|6333.2|6
1614249700000|2021-02-25 10:41:40|6336.1|6333.3|6336.1|6333.3|6336.8|6334|6336|6333.2|27
1614249720000|2021-02-25 10:42:00|6336.8|6334|6337|6334.2|6337.1|6334.3|6336.6|6333.8|10
1614249730000|2021-02-25 10:42:10|6337.1|6334.3|6338.6|6335.8|6339|6336.2|6337.1|6334.3|32
1614249740000|2021-02-25 10:42:20|6338.5|6335.7|6339|6336.2|6339|6336.2|6338|6335.2|11
1614249750000|2021-02-25 10:42:30|6339.1|6336.3|6338|6335.2|6339.1|6336.3|6337.5|6334.7|17
1614249760000|2021-02-25 10:42:40|6337.6|6334.8|6338|6335.2|6338.1|6335.3|6337.2|6334.4|4
1614249770000|2021-02-25 10:42:50|6337.6|6334.8|6337.1|6334.3|6337.6|6334.8|6337|6334.2|1
1614249780000|2021-02-25 10:43:00|6338|6335.2|6337.1|6334.3|6338.1|6335.3|6337|6334.2|4
1614249790000|2021-02-25 10:43:10|||||||||1
1614249800000|2021-02-25 10:43:20|6337|6334.2|6338.1|6335.3|6338.6|6335.8|6336.1|6333.3|20
1614249810000|2021-02-25 10:43:30|6338|6335.2|6338|6335.2|6338.1|6335.3|6337.1|6334.3|15
1614249820000|2021-02-25 10:43:40|6337.6|6334.8|6340.6|6337.8|6340.8|6338|6337|6334.2|58
1614249830000|2021-02-25 10:43:50|6340.1|6337.3|6342.6|6339.8|6342.6|6339.8|6340.1|6337.3|46
1614249840000|2021-02-25 10:44:00|6343|6340.2|6342|6339.2|6343|6340.2|6341.8|6339|32
1614249850000|2021-02-25 10:44:10|6342.1|6339.3|6342|6339.2|6343|6340.2|6341.1|6338.3|22
1614249860000|2021-02-25 10:44:20|6341.8|6339|6342|6339.2|6343|6340.2|6341.8|6339|42
1614249870000|2021-02-25 10:44:30|6341.8|6339|6341.8|6339|6342|6339.2|6341.8|6339|71
1614249880000|2021-02-25 10:44:40|||||||||17
1614249890000|2021-02-25 10:44:50|6341.5|6338.7|6340|6337.2|6341.5|6338.7|6339.1|6336.3|51
1614249900000|2021-02-25 10:45:00|6340.1|6337.3|6340|6337.2|6341.8|6339|6339|6336.2|42
1614249910000|2021-02-25 10:45:10|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6340|6337.2|2
1614249920000|2021-02-25 10:45:20|6340.8|6338|6339|6336.2|6340.8|6338|6339|6336.2|25
1614249930000|2021-02-25 10:45:30|6339.1|6336.3|6338.5|6335.7|6339.1|6336.3|6338.5|6335.7|18
1614249940000|2021-02-25 10:45:40|6338.1|6335.3|6336.8|6334|6338.1|6335.3|6336.1|6333.3|27
1614249950000|2021-02-25 10:45:50|6336.5|6333.7|6334.8|6332|6336.5|6333.7|6334.1|6331.3|63
1614249960000|2021-02-25 10:46:00|6334.5|6331.7|6334|6331.2|6334.8|6332|6333.8|6331|21
1614249970000|2021-02-25 10:46:10|6333.8|6331|6334|6331.2|6334|6331.2|6333.8|6331|11
1614249980000|2021-02-25 10:46:20|6333.6|6330.8|6333.5|6330.7|6334|6331.2|6332.1|6329.3|51
1614249990000|2021-02-25 10:46:30|6333.6|6330.8|6333.1|6330.3|6333.8|6331|6332.1|6329.3|55
1614250000000|2021-02-25 10:46:40|6333|6330.2|6332.1|6329.3|6333.1|6330.3|6332.1|6329.3|5
1614250010000|2021-02-25 10:46:50|6331.8|6329|6331.1|6328.3|6332|6329.2|6331.1|6328.3|39
1614250020000|2021-02-25 10:47:00|6332|6329.2|6333.6|6330.8|6334|6331.2|6331.1|6328.3|39
1614250030000|2021-02-25 10:47:10|6334|6331.2|6334|6331.2|6335.1|6332.3|6333.1|6330.3|14
1614250040000|2021-02-25 10:47:20|6333.1|6330.3|6333.1|6330.3|6334.1|6331.3|6332|6329.2|24
1614250050000|2021-02-25 10:47:30|6333|6330.2|6333|6330.2|6334.1|6331.3|6333|6330.2|10
1614250060000|2021-02-25 10:47:40|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333|6330.2|1
1614250070000|2021-02-25 10:47:50|6334|6331.2|6332.1|6329.3|6334|6331.2|6332.1|6329.3|17
1614250080000|2021-02-25 10:48:00|6332.5|6329.7|6333|6330.2|6333.1|6330.3|6332.1|6329.3|7
1614250090000|2021-02-25 10:48:10|6333.1|6330.3|6333.1|6330.3|6334|6331.2|6333|6330.2|7
1614250100000|2021-02-25 10:48:20|6333|6330.2|6332.1|6329.3|6333.5|6330.7|6332.1|6329.3|10
1614250110000|2021-02-25 10:48:30|6332.8|6330|6333|6330.2|6333|6330.2|6332.1|6329.3|18
1614250120000|2021-02-25 10:48:40|6333.1|6330.3|6332.5|6329.7|6333.1|6330.3|6332.1|6329.3|5
1614250130000|2021-02-25 10:48:50|6332.1|6329.3|6333|6330.2|6333|6330.2|6332.1|6329.3|8
1614250140000|2021-02-25 10:49:00|6333.1|6330.3|6333|6330.2|6334|6331.2|6333|6330.2|23
1614250150000|2021-02-25 10:49:10|6333.1|6330.3|6333|6330.2|6333.1|6330.3|6332.1|6329.3|8
1614250160000|2021-02-25 10:49:20|6333.1|6330.3|6333|6330.2|6333.5|6330.7|6333|6330.2|6
1614250170000|2021-02-25 10:49:30|6333.1|6330.3|6332.6|6329.8|6333.1|6330.3|6332.1|6329.3|18
1614250180000|2021-02-25 10:49:40|6332.5|6329.7|6332.1|6329.3|6333|6330.2|6332.1|6329.3|7
1614250190000|2021-02-25 10:49:50|6332.8|6330|6331.5|6328.7|6333|6330.2|6331|6328.2|21
1614250200000|2021-02-25 10:50:00|6331.1|6328.3|6331|6328.2|6332|6329.2|6330.5|6327.7|16
1614250210000|2021-02-25 10:50:10|6331.8|6329|6332|6329.2|6332|6329.2|6331|6328.2|16
1614250220000|2021-02-25 10:50:20|6332.1|6329.3|6333|6330.2|6333.5|6330.7|6332|6329.2|16
1614250230000|2021-02-25 10:50:30|6332.8|6330|6332|6329.2|6332.8|6330|6332|6329.2|16
1614250240000|2021-02-25 10:50:40|6331.8|6329|6331|6328.2|6332.1|6329.3|6331|6328.2|13
1614250250000|2021-02-25 10:50:50|6331.1|6328.3|6330.5|6327.7|6331.8|6329|6330|6327.2|16
1614250260000|2021-02-25 10:51:00|6330.3|6327.5|6332|6329.2|6332|6329.2|6330|6327.2|19
1614250270000|2021-02-25 10:51:10|6331.8|6329|6331.5|6328.7|6331.8|6329|6331.1|6328.3|23
1614250280000|2021-02-25 10:51:20|6331.1|6328.3|6332.5|6329.7|6334|6331.2|6331.1|6328.3|21
1614250290000|2021-02-25 10:51:30|6332.8|6330|6333|6330.2|6333.1|6330.3|6332|6329.2|13
1614250300000|2021-02-25 10:51:40|6332.1|6329.3|6332|6329.2|6333|6330.2|6332|6329.2|10
1614250310000|2021-02-25 10:51:50|6331.8|6329|6331|6328.2|6332|6329.2|6330.8|6328|11
1614250320000|2021-02-25 10:52:00|6331.1|6328.3|6331|6328.2|6331.6|6328.8|6330.1|6327.3|28
1614250330000|2021-02-25 10:52:10|6331.1|6328.3|6331.8|6329|6332|6329.2|6331|6328.2|21
1614250340000|2021-02-25 10:52:20|6331.6|6328.8|6330.9|6328.1|6332.1|6329.3|6330.8|6328|6
1614250350000|2021-02-25 10:52:30|6331.1|6328.3|6330.9|6328.1|6331.9|6329.1|6330.9|6328.1|12
1614250360000|2021-02-25 10:52:40|6331.3|6328.5|6331.9|6329.1|6331.9|6329.1|6330.9|6328.1|16
1614250370000|2021-02-25 10:52:50|6332.1|6329.3|6334.9|6332.1|6335.1|6332.3|6331.9|6329.1|44
1614250380000|2021-02-25 10:53:00|6334.4|6331.6|6331.9|6329.1|6334.9|6332.1|6331.9|6329.1|175
1614250390000|2021-02-25 10:53:10|||||||||2
1614250400000|2021-02-25 10:53:20|6332.8|6330|6331.8|6329|6332.9|6330.1|6331.1|6328.3|44
1614250410000|2021-02-25 10:53:30|6331.1|6328.3|6332.1|6329.3|6332.1|6329.3|6331.1|6328.3|12
1614250420000|2021-02-25 10:53:40|6331.9|6329.1|6332.9|6330.1|6333.3|6330.5|6331.9|6329.1|4
1614250430000|2021-02-25 10:53:50|6333.7|6330.9|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|22
1614250440000|2021-02-25 10:54:00|6334.3|6331.5|6333.9|6331.1|6334.9|6332.1|6332.9|6330.1|15
1614250450000|2021-02-25 10:54:10|6333.8|6331|6332.9|6330.1|6333.9|6331.1|6332.2|6329.4|15
1614250460000|2021-02-25 10:54:20|6332.6|6329.8|6332.9|6330.1|6333.1|6330.3|6332.1|6329.3|7
1614250470000|2021-02-25 10:54:30|6332.4|6329.6|6333.9|6331.1|6333.9|6331.1|6332.4|6329.6|11
1614250480000|2021-02-25 10:54:40|6333.1|6330.3|6333.1|6330.3|6333.9|6331.1|6332.9|6330.1|2
1614250490000|2021-02-25 10:54:50|6333.6|6330.8|6333.1|6330.3|6333.9|6331.1|6333.1|6330.3|9
1614250500000|2021-02-25 10:55:00|6332.9|6330.1|6332.1|6329.3|6332.9|6330.1|6332.1|6329.3|19
1614250510000|2021-02-25 10:55:10|6332.4|6329.6|6333.1|6330.3|6333.1|6330.3|6332.4|6329.6|2
1614250520000|2021-02-25 10:55:20|6332.9|6330.1|6333.1|6330.3|6333.8|6331|6332.9|6330.1|17
1614250530000|2021-02-25 10:55:30|6333.4|6330.6|6333.1|6330.3|6333.8|6331|6333.1|6330.3|18
1614250540000|2021-02-25 10:55:40|6332.1|6329.3|6331.1|6328.3|6332.9|6330.1|6331.1|6328.3|36
1614250550000|2021-02-25 10:55:50|6332.1|6329.3|6332.9|6330.1|6333.1|6330.3|6331.9|6329.1|9
1614250560000|2021-02-25 10:56:00|6333.1|6330.3|6332.1|6329.3|6333.1|6330.3|6332.1|6329.3|19
1614250570000|2021-02-25 10:56:10|6331.9|6329.1|6333.9|6331.1|6333.9|6331.1|6331.9|6329.1|5
1614250580000|2021-02-25 10:56:20|6333.6|6330.8|6333.1|6330.3|6334.1|6331.3|6332.6|6329.8|27
1614250590000|2021-02-25 10:56:30|6332.9|6330.1|6332.9|6330.1|6333.9|6331.1|6332.9|6330.1|3
1614250600000|2021-02-25 10:56:40|6333.1|6330.3|6332.9|6330.1|6333.1|6330.3|6332.9|6330.1|0
1614250610000|2021-02-25 10:56:50|6332.1|6329.3|6333.1|6330.3|6333.6|6330.8|6332.1|6329.3|15
1614250620000|2021-02-25 10:57:00|6332.9|6330.1|6332.6|6329.8|6332.9|6330.1|6332.1|6329.3|4
1614250630000|2021-02-25 10:57:10|6332.2|6329.4|6332.9|6330.1|6333.1|6330.3|6332.1|6329.3|10
1614250640000|2021-02-25 10:57:20|6333.1|6330.3|6337.1|6334.3|6337.4|6334.6|6333.1|6330.3|67
1614250650000|2021-02-25 10:57:30|6336.9|6334.1|6336.9|6334.1|6337.1|6334.3|6336.1|6333.3|28
1614250660000|2021-02-25 10:57:40|6336.2|6333.4|6337.9|6335.1|6337.9|6335.1|6336.1|6333.3|20
1614250670000|2021-02-25 10:57:50|6337.1|6334.3|6337.9|6335.1|6338.1|6335.3|6336.9|6334.1|14
1614250680000|2021-02-25 10:58:00|6338.1|6335.3|6336.6|6333.8|6338.9|6336.1|6336.4|6333.6|50
1614250690000|2021-02-25 10:58:10|6336.2|6333.4|6335.1|6332.3|6336.2|6333.4|6335.1|6332.3|4
1614250700000|2021-02-25 10:58:20|6335.4|6332.6|6335.9|6333.1|6335.9|6333.1|6334.4|6331.6|15
1614250710000|2021-02-25 10:58:30|6335.6|6332.8|6333.9|6331.1|6335.6|6332.8|6333.1|6330.3|24
1614250720000|2021-02-25 10:58:40|6333.6|6330.8|6331.9|6329.1|6333.6|6330.8|6331.9|6329.1|21
1614250730000|2021-02-25 10:58:50|6332.1|6329.3|6332.9|6330.1|6332.9|6330.1|6331.9|6329.1|8
1614250740000|2021-02-25 10:59:00|6333.1|6330.3|6332.9|6330.1|6334.1|6331.3|6332.9|6330.1|2
1614250750000|2021-02-25 10:59:10|6333.1|6330.3|6334.6|6331.8|6335.8|6333|6332.1|6329.3|53
1614250760000|2021-02-25 10:59:20|6334.1|6331.3|6333.9|6331.1|6334.1|6331.3|6333.9|6331.1|0
1614250770000|2021-02-25 10:59:30|6334.1|6331.3|6333.9|6331.1|6335.1|6332.3|6333.8|6331|13
1614250780000|2021-02-25 10:59:40|6333.2|6330.4|6333.9|6331.1|6334.6|6331.8|6332.9|6330.1|36
1614250790000|2021-02-25 10:59:50|6334.1|6331.3|6333.9|6331.1|6334.1|6331.3|6333.1|6330.3|7
1614250800000|2021-02-25 11:00:00|6334.1|6331.3|6332.9|6330.1|6334.1|6331.3|6332.9|6330.1|16
1614250810000|2021-02-25 11:00:10|6333.1|6330.3|6333.9|6331.1|6334.9|6332.1|6332.9|6330.1|21
1614250820000|2021-02-25 11:00:20|6334.1|6331.3|6333.9|6331.1|6334.9|6332.1|6333.4|6330.6|13
1614250830000|2021-02-25 11:00:30|6334.1|6331.3|6333.9|6331.1|6334.1|6331.3|6333.1|6330.3|6
1614250840000|2021-02-25 11:00:40|6333.2|6330.4|6333.1|6330.3|6333.9|6331.1|6333.1|6330.3|11
1614250850000|2021-02-25 11:00:50|6333.4|6330.6|6333.9|6331.1|6334.1|6331.3|6333.1|6330.3|7
1614250860000|2021-02-25 11:01:00|6333.6|6330.8|6333.8|6331|6333.8|6331|6332.9|6330.1|7
1614250870000|2021-02-25 11:01:10|6333.9|6331.1|6332.9|6330.1|6333.9|6331.1|6332.9|6330.1|6
1614250880000|2021-02-25 11:01:20|6333.1|6330.3|6332.1|6329.3|6333.1|6330.3|6332.1|6329.3|24
1614250890000|2021-02-25 11:01:30|6332.4|6329.6|6332.1|6329.3|6332.4|6329.6|6332.1|6329.3|11
1614250900000|2021-02-25 11:01:40|6331.9|6329.1|6330.9|6328.1|6331.9|6329.1|6330.9|6328.1|17
1614250910000|2021-02-25 11:01:50|6330.8|6328|6329.9|6327.1|6330.8|6328|6329.1|6326.3|27
1614250920000|2021-02-25 11:02:00|6329.1|6326.3|6329.9|6327.1|6329.9|6327.1|6329.1|6326.3|7
1614250930000|2021-02-25 11:02:10|6329.8|6327|6327.6|6324.8|6330.1|6327.3|6327.6|6324.8|51
1614250940000|2021-02-25 11:02:20|6327.2|6324.4|6328.9|6326.1|6328.9|6326.1|6327.1|6324.3|60
1614250950000|2021-02-25 11:02:30|6328.6|6325.8|6330.6|6327.8|6330.9|6328.1|6328.1|6325.3|74
1614250960000|2021-02-25 11:02:40|6330.9|6328.1|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|7
1614250970000|2021-02-25 11:02:50|6331.1|6328.3|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|5
1614250980000|2021-02-25 11:03:00|6330.2|6327.4|6330.1|6327.3|6330.9|6328.1|6329.9|6327.1|23
1614250990000|2021-02-25 11:03:10|6329.9|6327.1|6329.8|6327|6329.9|6327.1|6329.2|6326.4|26
1614251000000|2021-02-25 11:03:20|6329.9|6327.1|6326.1|6323.3|6330.1|6327.3|6325.6|6322.8|97
1614251010000|2021-02-25 11:03:30|6325.9|6323.1|6325.1|6322.3|6326.6|6323.8|6325.1|6322.3|30
1614251020000|2021-02-25 11:03:40|6325.6|6322.8|6326.1|6323.3|6326.1|6323.3|6324.9|6322.1|34
1614251030000|2021-02-25 11:03:50|6325.9|6323.1|6325.9|6323.1|6326.1|6323.3|6325.9|6323.1|9
1614251040000|2021-02-25 11:04:00|6325.2|6322.4|6326.1|6323.3|6326.1|6323.3|6325.2|6322.4|25
1614251050000|2021-02-25 11:04:10|6326.4|6323.6|6327.9|6325.1|6328.1|6325.3|6326.1|6323.3|32
1614251060000|2021-02-25 11:04:20|6328.1|6325.3|6327.9|6325.1|6328.9|6326.1|6327.2|6324.4|15
1614251070000|2021-02-25 11:04:30|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|3
1614251080000|2021-02-25 11:04:40|6327.9|6325.1|6327.9|6325.1|6328.1|6325.3|6327.9|6325.1|2
1614251090000|2021-02-25 11:04:50|6327.8|6325|6328.1|6325.3|6328.9|6326.1|6327.1|6324.3|23
1614251100000|2021-02-25 11:05:00|||||||||2
1614251110000|2021-02-25 11:05:10|6328.6|6325.8|6328.1|6325.3|6328.6|6325.8|6327.9|6325.1|27
1614251120000|2021-02-25 11:05:20|6327.9|6325.1|6328.1|6325.3|6328.8|6326|6327.9|6325.1|9
1614251130000|2021-02-25 11:05:30|6328.4|6325.6|6328.9|6326.1|6329.1|6326.3|6328.1|6325.3|15
1614251140000|2021-02-25 11:05:40|6328.1|6325.3|6327.9|6325.1|6328.1|6325.3|6327.9|6325.1|12
1614251150000|2021-02-25 11:05:50|6328.1|6325.3|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|5
1614251160000|2021-02-25 11:06:00|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6326.1|6323.3|15
1614251170000|2021-02-25 11:06:10|6327.9|6325.1|6326.9|6324.1|6327.9|6325.1|6326.9|6324.1|5
1614251180000|2021-02-25 11:06:20|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.6|6323.8|28
1614251190000|2021-02-25 11:06:30|6327.1|6324.3|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|7
1614251200000|2021-02-25 11:06:40|6327.6|6324.8|6328.1|6325.3|6328.1|6325.3|6326.9|6324.1|21
1614251210000|2021-02-25 11:06:50|||||||||4
1614251220000|2021-02-25 11:07:00|6327.6|6324.8|6327.6|6324.8|6327.9|6325.1|6327.1|6324.3|23
1614251230000|2021-02-25 11:07:10|6327.2|6324.4|6326.1|6323.3|6327.9|6325.1|6326.1|6323.3|24
1614251240000|2021-02-25 11:07:20|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6324.1|6321.3|39
1614251250000|2021-02-25 11:07:30|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|6325.3|6322.5|15
1614251260000|2021-02-25 11:07:40|6327.1|6324.3|6329.1|6326.3|6329.9|6327.1|6327.1|6324.3|78
1614251270000|2021-02-25 11:07:50|6329.8|6327|6329.9|6327.1|6329.9|6327.1|6329.1|6326.3|22
1614251280000|2021-02-25 11:08:00|6329.1|6326.3|6330.1|6327.3|6330.9|6328.1|6329.1|6326.3|60
1614251290000|2021-02-25 11:08:10|6330.6|6327.8|6329.1|6326.3|6331.1|6328.3|6329.1|6326.3|28
1614251300000|2021-02-25 11:08:20|6328.9|6326.1|6328.9|6326.1|6329.1|6326.3|6328.1|6325.3|42
1614251310000|2021-02-25 11:08:30|6328.1|6325.3|6327.9|6325.1|6328.9|6326.1|6327.9|6325.1|17
1614251320000|2021-02-25 11:08:40|6327.6|6324.8|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|11
1614251330000|2021-02-25 11:08:50|6328.1|6325.3|6326.9|6324.1|6328.1|6325.3|6326.9|6324.1|41
1614251340000|2021-02-25 11:09:00|6327.1|6324.3|6327.1|6324.3|6327.9|6325.1|6326.9|6324.1|11
1614251350000|2021-02-25 11:09:10|6327.2|6324.4|6328.1|6325.3|6328.9|6326.1|6327.2|6324.4|8
1614251360000|2021-02-25 11:09:20|6328.8|6326|6328.9|6326.1|6329.1|6326.3|6328.1|6325.3|14
1614251370000|2021-02-25 11:09:30|6329.1|6326.3|6328.1|6325.3|6329.1|6326.3|6328.1|6325.3|16
1614251380000|2021-02-25 11:09:40|6327.7|6324.9|6326.9|6324.1|6327.7|6324.9|6326.9|6324.1|13
1614251390000|2021-02-25 11:09:50|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.9|6324.1|5
1614251400000|2021-02-25 11:10:00|6326.2|6323.4|6326.1|6323.3|6326.6|6323.8|6325.6|6322.8|15
1614251410000|2021-02-25 11:10:10|6326.8|6324|6325.9|6323.1|6326.9|6324.1|6325.6|6322.8|17
1614251420000|2021-02-25 11:10:20|6325.2|6322.4|6326.9|6324.1|6327.1|6324.3|6325.1|6322.3|30
1614251430000|2021-02-25 11:10:30|6326.2|6323.4|6326.1|6323.3|6326.6|6323.8|6325.9|6323.1|12
1614251440000|2021-02-25 11:10:40|6326.8|6324|6326.9|6324.1|6327.1|6324.3|6326.6|6323.8|5
1614251450000|2021-02-25 11:10:50|6327.1|6324.3|6328.1|6325.3|6328.1|6325.3|6326.9|6324.1|2
1614251460000|2021-02-25 11:11:00|6327.9|6325.1|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|5
1614251470000|2021-02-25 11:11:10|6327.9|6325.1|6327.6|6324.8|6328.1|6325.3|6327.6|6324.8|9
1614251480000|2021-02-25 11:11:20|6327.9|6325.1|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|0
1614251490000|2021-02-25 11:11:30|6328.6|6325.8|6327.9|6325.1|6328.6|6325.8|6327.2|6324.4|15
1614251500000|2021-02-25 11:11:40|6328.1|6325.3|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|11
1614251510000|2021-02-25 11:11:50|6327.8|6325|6328.1|6325.3|6328.1|6325.3|6326.1|6323.3|15
1614251520000|2021-02-25 11:12:00|||||||||3
1614251530000|2021-02-25 11:12:10|6327.9|6325.1|6330.9|6328.1|6331.1|6328.3|6327.9|6325.1|30
1614251540000|2021-02-25 11:12:20|6331.1|6328.3|6328.9|6326.1|6331.1|6328.3|6328.6|6325.8|39
1614251550000|2021-02-25 11:12:30|6328.6|6325.8|6328.1|6325.3|6328.9|6326.1|6328.1|6325.3|10
1614251560000|2021-02-25 11:12:40|||||||||4
1614251580000|2021-02-25 11:13:00|6327.1|6324.3|6326.9|6324.1|6327.9|6325.1|6326.9|6324.1|13
1614251590000|2021-02-25 11:13:10|6326.6|6323.8|6326.9|6324.1|6327.1|6324.3|6326.1|6323.3|13
1614251600000|2021-02-25 11:13:20|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.6|6323.8|7
1614251610000|2021-02-25 11:13:30|6327.1|6324.3|6327.9|6325.1|6328.1|6325.3|6326.1|6323.3|17
1614251620000|2021-02-25 11:13:40|6328.9|6326.1|6328.9|6326.1|6329.1|6326.3|6328.9|6326.1|12
1614251630000|2021-02-25 11:13:50|6328.6|6325.8|6330.1|6327.3|6330.1|6327.3|6328.2|6325.4|10
1614251640000|2021-02-25 11:14:00|6329.3|6326.5|6329.6|6326.8|6329.9|6327.1|6328.9|6326.1|29
1614251650000|2021-02-25 11:14:10|6329.9|6327.1|6328.9|6326.1|6329.9|6327.1|6328.9|6326.1|9
1614251660000|2021-02-25 11:14:20|6328.6|6325.8|6327.4|6324.6|6328.8|6326|6327.1|6324.3|30
1614251670000|2021-02-25 11:14:30|6327.8|6325|6327.9|6325.1|6327.9|6325.1|6327.1|6324.3|19
1614251680000|2021-02-25 11:14:40|6327.1|6324.3|6327.9|6325.1|6328.1|6325.3|6327.1|6324.3|13
1614251690000|2021-02-25 11:14:50|6328.1|6325.3|6328.9|6326.1|6329.1|6326.3|6328.1|6325.3|19
1614251700000|2021-02-25 11:15:00|6328.2|6325.4|6326.9|6324.1|6328.2|6325.4|6326.1|6323.3|27
1614251710000|2021-02-25 11:15:10|6326.2|6323.4|6326.1|6323.3|6326.9|6324.1|6325.2|6322.4|31
1614251720000|2021-02-25 11:15:20|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.1|6323.3|18
1614251730000|2021-02-25 11:15:30|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.1|6323.3|8
1614251740000|2021-02-25 11:15:40|6326.6|6323.8|6326.1|6323.3|6327.1|6324.3|6325.9|6323.1|13
1614251750000|2021-02-25 11:15:50|6325.9|6323.1|6326.9|6324.1|6326.9|6324.1|6325.9|6323.1|18
1614251760000|2021-02-25 11:16:00|6327.1|6324.3|6327.1|6324.3|6327.9|6325.1|6327.1|6324.3|12
1614251770000|2021-02-25 11:16:10|6326.9|6324.1|6326.1|6323.3|6327.1|6324.3|6326.1|6323.3|11
1614251780000|2021-02-25 11:16:20|6326.6|6323.8|6327.1|6324.3|6327.1|6324.3|6326.1|6323.3|33
1614251790000|2021-02-25 11:16:30|6326.9|6324.1|6328.6|6325.8|6328.6|6325.8|6326.9|6324.1|25
1614251800000|2021-02-25 11:16:40|6328.2|6325.4|6328.9|6326.1|6328.9|6326.1|6328.1|6325.3|11
1614251810000|2021-02-25 11:16:50|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.1|6325.3|4
1614251820000|2021-02-25 11:17:00|6328.2|6325.4|6328.1|6325.3|6328.2|6325.4|6328.1|6325.3|13
1614251830000|2021-02-25 11:17:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|2
1614251840000|2021-02-25 11:17:20|6326.9|6324.1|6326.1|6323.3|6326.9|6324.1|6325.2|6322.4|26
1614251850000|2021-02-25 11:17:30|6326.2|6323.4|6326.9|6324.1|6327.1|6324.3|6326.2|6323.4|3
1614251860000|2021-02-25 11:17:40|6327.1|6324.3|6326.9|6324.1|6327.1|6324.3|6326.1|6323.3|2
1614251870000|2021-02-25 11:17:50|6327.1|6324.3|6329.1|6326.3|6329.1|6326.3|6326.9|6324.1|35
1614251880000|2021-02-25 11:18:00|6328.9|6326.1|6328.9|6326.1|6329.1|6326.3|6328.9|6326.1|2
1614251890000|2021-02-25 11:18:10|6328.1|6325.3|6329.1|6326.3|6329.1|6326.3|6328.1|6325.3|9
1614251900000|2021-02-25 11:18:20|6329.2|6326.4|6330.1|6327.3|6330.1|6327.3|6329.1|6326.3|18
1614251910000|2021-02-25 11:18:30|||||||||4
1614251920000|2021-02-25 11:18:40|6330.9|6328.1|6333.1|6330.3|6333.1|6330.3|6330.9|6328.1|73
1614251930000|2021-02-25 11:18:50|||||||||3
1614251940000|2021-02-25 11:19:00|6332.9|6330.1|6331.9|6329.1|6333.1|6330.3|6331.9|6329.1|27
1614251950000|2021-02-25 11:19:10|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6330.9|6328.1|8
1614251960000|2021-02-25 11:19:20|6331.4|6328.6|6331.9|6329.1|6333.1|6330.3|6330.1|6327.3|39
1614251970000|2021-02-25 11:19:30|6332.1|6329.3|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|19
1614251980000|2021-02-25 11:19:40|6330.9|6328.1|6330.1|6327.3|6330.9|6328.1|6329.9|6327.1|11
1614251990000|2021-02-25 11:19:50|6329.9|6327.1|6330.9|6328.1|6331.1|6328.3|6329.9|6327.1|7
1614252000000|2021-02-25 11:20:00|6331.1|6328.3|6329.9|6327.1|6331.1|6328.3|6329.9|6327.1|2
1614252010000|2021-02-25 11:20:10|6330.1|6327.3|6329.9|6327.1|6330.9|6328.1|6329.9|6327.1|3
1614252020000|2021-02-25 11:20:20|6330.1|6327.3|6331.1|6328.3|6331.1|6328.3|6330.1|6327.3|1
1614252030000|2021-02-25 11:20:30|6330.9|6328.1|6331.1|6328.3|6331.1|6328.3|6330.1|6327.3|3
1614252040000|2021-02-25 11:20:40|6330.9|6328.1|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|0
1614252050000|2021-02-25 11:20:50|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6330.1|6327.3|6
1614252060000|2021-02-25 11:21:00|6330.9|6328.1|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|2
1614252070000|2021-02-25 11:21:10|6331.1|6328.3|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|1
1614252080000|2021-02-25 11:21:20|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6329.9|6327.1|13
1614252090000|2021-02-25 11:21:30|6330.9|6328.1|6328.9|6326.1|6330.9|6328.1|6328.9|6326.1|31
1614252100000|2021-02-25 11:21:40|6327.4|6324.6|6327|6324.2|6327.5|6324.7|6326.9|6324.1|49
1614252110000|2021-02-25 11:21:50|6326.9|6324.1|6327.9|6325.1|6328|6325.2|6326.9|6324.1|1
1614252120000|2021-02-25 11:22:00|6328|6325.2|6327.9|6325.1|6328|6325.2|6326.9|6324.1|14
1614252130000|2021-02-25 11:22:10|6328|6325.2|6327|6324.2|6328|6325.2|6327|6324.2|20
1614252140000|2021-02-25 11:22:20|6327.8|6325|6327|6324.2|6328|6325.2|6326.9|6324.1|23
1614252150000|2021-02-25 11:22:30|6327.4|6324.6|6326.9|6324.1|6327.8|6325|6326.9|6324.1|39
1614252160000|2021-02-25 11:22:40|6327|6324.2|6328|6325.2|6328|6325.2|6326.9|6324.1|5
1614252170000|2021-02-25 11:22:50|6328.8|6326|6328|6325.2|6328.9|6326.1|6327.9|6325.1|19
1614252180000|2021-02-25 11:23:00|6327.9|6325.1|6327.9|6325.1|6328|6325.2|6327.9|6325.1|5
1614252190000|2021-02-25 11:23:10|6328|6325.2|6327.9|6325.1|6328|6325.2|6327.9|6325.1|1
1614252200000|2021-02-25 11:23:20|6328|6325.2|6327.9|6325.1|6328|6325.2|6327.9|6325.1|9
1614252210000|2021-02-25 11:23:30|6328|6325.2|6328|6325.2|6328.4|6325.6|6328|6325.2|12
1614252220000|2021-02-25 11:23:40|6328.4|6325.6|6328|6325.2|6328.4|6325.6|6328|6325.2|6
1614252230000|2021-02-25 11:23:50|6327.4|6324.6|6326.9|6324.1|6327.4|6324.6|6325.9|6323.1|58
1614252240000|2021-02-25 11:24:00|6326.5|6323.7|6325.9|6323.1|6327|6324.2|6325|6322.2|65
1614252250000|2021-02-25 11:24:10|6325|6322.2|6324.9|6322.1|6325.5|6322.7|6324|6321.2|49
1614252260000|2021-02-25 11:24:20|6324.5|6321.7|6321|6318.2|6324.5|6321.7|6319|6316.2|288
1614252270000|2021-02-25 11:24:30|6320.9|6318.1|6321.9|6319.1|6322|6319.2|6319.9|6317.1|84
1614252280000|2021-02-25 11:24:40|6321.5|6318.7|6322|6319.2|6322|6319.2|6321|6318.2|38
1614252290000|2021-02-25 11:24:50|6321.9|6319.1|6323|6320.2|6323|6320.2|6321.9|6319.1|39
1614252300000|2021-02-25 11:25:00|6322.9|6320.1|6323|6320.2|6323|6320.2|6322|6319.2|53
1614252310000|2021-02-25 11:25:10|6322.9|6320.1|6325.5|6322.7|6326|6323.2|6322.9|6320.1|46
1614252320000|2021-02-25 11:25:20|6325.9|6323.1|6325|6322.2|6326|6323.2|6325|6322.2|16
1614252330000|2021-02-25 11:25:30|6325.8|6323|6325|6322.2|6325.9|6323.1|6325|6322.2|18
1614252340000|2021-02-25 11:25:40|6324.2|6321.4|6325.9|6323.1|6326|6323.2|6323.9|6321.1|18
1614252350000|2021-02-25 11:25:50|6326|6323.2|6326|6323.2|6327|6324.2|6325.5|6322.7|37
1614252360000|2021-02-25 11:26:00|6325.9|6323.1|6325.9|6323.1|6326|6323.2|6325.2|6322.4|17
1614252370000|2021-02-25 11:26:10|6326|6323.2|6325.9|6323.1|6326|6323.2|6325.5|6322.7|7
1614252380000|2021-02-25 11:26:20|6326|6323.2|6326.9|6324.1|6328|6325.2|6326|6323.2|35
1614252390000|2021-02-25 11:26:30|6327|6324.2|6326.9|6324.1|6327.4|6324.6|6326|6323.2|12
1614252400000|2021-02-25 11:26:40|6326.5|6323.7|6326.9|6324.1|6327|6324.2|6326.5|6323.7|5
1614252410000|2021-02-25 11:26:50|6326|6323.2|6325.9|6323.1|6326.9|6324.1|6325.9|6323.1|17
1614252420000|2021-02-25 11:27:00|6326|6323.2|6326|6323.2|6326|6323.2|6325|6322.2|9
1614252430000|2021-02-25 11:27:10|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325|6322.2|8
1614252440000|2021-02-25 11:27:20|6326|6323.2|6327|6324.2|6327|6324.2|6325.5|6322.7|9
1614252450000|2021-02-25 11:27:30|6326.9|6324.1|6326.5|6323.7|6328|6325.2|6326|6323.2|30
1614252460000|2021-02-25 11:27:40|6326|6323.2|6326|6323.2|6326.9|6324.1|6326|6323.2|21
1614252470000|2021-02-25 11:27:50|6326.5|6323.7|6326|6323.2|6326.5|6323.7|6326|6323.2|7
1614252480000|2021-02-25 11:28:00|6325|6322.2|6325|6322.2|6325.5|6322.7|6324|6321.2|54
1614252490000|2021-02-25 11:28:10|6324.9|6322.1|6323|6320.2|6325|6322.2|6322.9|6320.1|15
1614252500000|2021-02-25 11:28:20|6322.9|6320.1|6322|6319.2|6323|6320.2|6321.8|6319|31
1614252510000|2021-02-25 11:28:30|6321.9|6319.1|6323|6320.2|6324|6321.2|6321.9|6319.1|48
1614252520000|2021-02-25 11:28:40|6323.4|6320.6|6321.9|6319.1|6323.4|6320.6|6321.9|6319.1|21
1614252530000|2021-02-25 11:28:50|6322|6319.2|6323|6320.2|6323|6320.2|6321.9|6319.1|15
1614252540000|2021-02-25 11:29:00|6322.9|6320.1|6323.5|6320.7|6324|6321.2|6322.9|6320.1|15
1614252550000|2021-02-25 11:29:10|6323|6320.2|6322.9|6320.1|6323.5|6320.7|6322|6319.2|11
1614252560000|2021-02-25 11:29:20|6322.5|6319.7|6323.9|6321.1|6324|6321.2|6322.2|6319.4|39
1614252570000|2021-02-25 11:29:30|6324|6321.2|6323|6320.2|6324|6321.2|6322.9|6320.1|35
1614252580000|2021-02-25 11:29:40|6322.9|6320.1|6325|6322.2|6325|6322.2|6322.8|6320|50
1614252590000|2021-02-25 11:29:50|6325.8|6323|6324.9|6322.1|6325.9|6323.1|6324|6321.2|73
1614252600000|2021-02-25 11:30:00|6324.8|6322|6322|6319.2|6324.9|6322.1|6321.9|6319.1|47
1614252610000|2021-02-25 11:30:10|6321.9|6319.1|6323|6320.2|6323|6320.2|6321.9|6319.1|20
1614252620000|2021-02-25 11:30:20|6322|6319.2|6322|6319.2|6322.9|6320.1|6321.9|6319.1|14
1614252630000|2021-02-25 11:30:30|6321.9|6319.1|6320|6317.2|6322|6319.2|6320|6317.2|138
1614252640000|2021-02-25 11:30:40|6319.9|6317.1|6321.9|6319.1|6322|6319.2|6319.9|6317.1|15
1614252650000|2021-02-25 11:30:50|6322|6319.2|6321.9|6319.1|6322|6319.2|6321|6318.2|8
1614252660000|2021-02-25 11:31:00|6321|6318.2|6320.9|6318.1|6321.5|6318.7|6320|6317.2|17
1614252670000|2021-02-25 11:31:10|6321|6318.2|6320|6317.2|6321.5|6318.7|6319|6316.2|39
1614252680000|2021-02-25 11:31:20|6319.9|6317.1|6320|6317.2|6320|6317.2|6319|6316.2|17
1614252690000|2021-02-25 11:31:30|6319.9|6317.1|6320|6317.2|6320.9|6318.1|6319|6316.2|34
1614252700000|2021-02-25 11:31:40|6320.8|6318|6321.9|6319.1|6322|6319.2|6320.8|6318|39
1614252710000|2021-02-25 11:31:50|6322|6319.2|6322|6319.2|6322|6319.2|6321.9|6319.1|2
1614252720000|2021-02-25 11:32:00|6321.9|6319.1|6322|6319.2|6322.4|6319.6|6321.9|6319.1|6
1614252730000|2021-02-25 11:32:10|6321.9|6319.1|6322.9|6320.1|6323.9|6321.1|6321.9|6319.1|41
1614252740000|2021-02-25 11:32:20|6322.2|6319.4|6322|6319.2|6322.5|6319.7|6321.9|6319.1|16
1614252750000|2021-02-25 11:32:30|6322.9|6320.1|6323|6320.2|6323|6320.2|6322|6319.2|14
1614252760000|2021-02-25 11:32:40|6322.9|6320.1|6322.9|6320.1|6323|6320.2|6322.9|6320.1|0
1614252770000|2021-02-25 11:32:50|6322|6319.2|6322.5|6319.7|6322.9|6320.1|6322|6319.2|24
1614252780000|2021-02-25 11:33:00|6322.4|6319.6|6319.9|6317.1|6322.5|6319.7|6319.9|6317.1|27
1614252790000|2021-02-25 11:33:10|6320|6317.2|6322|6319.2|6322|6319.2|6319.9|6317.1|43
1614252800000|2021-02-25 11:33:20|6321.9|6319.1|6322|6319.2|6322|6319.2|6321|6318.2|12
1614252810000|2021-02-25 11:33:30|6321.9|6319.1|6322|6319.2|6322|6319.2|6321|6318.2|11
1614252820000|2021-02-25 11:33:40|6321.9|6319.1|6321|6318.2|6321.9|6319.1|6321|6318.2|17
1614252830000|2021-02-25 11:33:50|6321.8|6319|6321|6318.2|6322|6319.2|6321|6318.2|15
1614252840000|2021-02-25 11:34:00|6320|6317.2|6322|6319.2|6322|6319.2|6320|6317.2|61
1614252850000|2021-02-25 11:34:10|6321.9|6319.1|6321|6318.2|6322|6319.2|6321|6318.2|3
1614252860000|2021-02-25 11:34:20|6321.9|6319.1|6322|6319.2|6322|6319.2|6321|6318.2|10
1614252870000|2021-02-25 11:34:30|6321.9|6319.1|6321.9|6319.1|6322|6319.2|6321.5|6318.7|11
1614252880000|2021-02-25 11:34:40|6322|6319.2|6320|6317.2|6322|6319.2|6320|6317.2|47
1614252890000|2021-02-25 11:34:50|6320.9|6318.1|6321|6318.2|6321.9|6319.1|6320|6317.2|28
1614252900000|2021-02-25 11:35:00|6321.2|6318.4|6321|6318.2|6321.9|6319.1|6320.9|6318.1|16
1614252910000|2021-02-25 11:35:10|6321.8|6319|6320|6317.2|6321.9|6319.1|6320|6317.2|25
1614252920000|2021-02-25 11:35:20|6320.5|6317.7|6320|6317.2|6321|6318.2|6320|6317.2|13
1614252930000|2021-02-25 11:35:30|6320.9|6318.1|6321|6318.2|6321|6318.2|6320|6317.2|15
1614252940000|2021-02-25 11:35:40|6321.2|6318.4|6323.9|6321.1|6324|6321.2|6321.2|6318.4|29
1614252950000|2021-02-25 11:35:50|6324|6321.2|6323.5|6320.7|6324|6321.2|6322|6319.2|25
1614252960000|2021-02-25 11:36:00|6323.9|6321.1|6323|6320.2|6323.9|6321.1|6322.5|6319.7|13
1614252970000|2021-02-25 11:36:10|6323.4|6320.6|6323|6320.2|6324|6321.2|6321.9|6319.1|16
1614252980000|2021-02-25 11:36:20|6322.9|6320.1|6323|6320.2|6323|6320.2|6322.9|6320.1|7
1614252990000|2021-02-25 11:36:30|6323.4|6320.6|6323|6320.2|6323.4|6320.6|6323|6320.2|9
1614253000000|2021-02-25 11:36:40|6323.8|6321|6324.9|6322.1|6325|6322.2|6323|6320.2|67
1614253010000|2021-02-25 11:36:50|6324.5|6321.7|6326|6323.2|6326|6323.2|6324.2|6321.4|43
1614253020000|2021-02-25 11:37:00|6325.9|6323.1|6323|6320.2|6325.9|6323.1|6323|6320.2|46
1614253030000|2021-02-25 11:37:10|6323.8|6321|6323.9|6321.1|6323.9|6321.1|6323|6320.2|15
1614253040000|2021-02-25 11:37:20|6324|6321.2|6323|6320.2|6324|6321.2|6322.9|6320.1|3
1614253050000|2021-02-25 11:37:30|6322.9|6320.1|6319|6316.2|6323|6320.2|6319|6316.2|83
1614253060000|2021-02-25 11:37:40|6319.9|6317.1|6320|6317.2|6320|6317.2|6319|6316.2|45
1614253070000|2021-02-25 11:37:50|6320.9|6318.1|6319|6316.2|6320.9|6318.1|6319|6316.2|67
1614253080000|2021-02-25 11:38:00|6319.8|6317|6319|6316.2|6319.9|6317.1|6318.8|6316|26
1614253090000|2021-02-25 11:38:10|6318.9|6316.1|6319|6316.2|6319|6316.2|6318.9|6316.1|33
1614253100000|2021-02-25 11:38:20|6318.5|6315.7|6319|6316.2|6319.5|6316.7|6318|6315.2|70
1614253110000|2021-02-25 11:38:30|6318.9|6316.1|6318.9|6316.1|6319|6316.2|6318.8|6316|33
1614253120000|2021-02-25 11:38:40|6319|6316.2|6319|6316.2|6319|6316.2|6318.3|6315.5|32
1614253130000|2021-02-25 11:38:50|6318.9|6316.1|6319|6316.2|6319|6316.2|6318.9|6316.1|20
1614253140000|2021-02-25 11:39:00|6318.9|6316.1|6318|6315.2|6318.9|6316.1|6318|6315.2|23
1614253150000|2021-02-25 11:39:10|||||||||20
1614253160000|2021-02-25 11:39:20|6317.3|6314.5|6317.9|6315.1|6318|6315.2|6317.2|6314.4|19
1614253170000|2021-02-25 11:39:30|6318|6315.2|6318.5|6315.7|6318.5|6315.7|6317.2|6314.4|27
1614253180000|2021-02-25 11:39:40|6318|6315.2|6318|6315.2|6319|6316.2|6318|6315.2|9
1614253190000|2021-02-25 11:39:50|6318.8|6316|6318|6315.2|6319|6316.2|6317.5|6314.7|70
1614253200000|2021-02-25 11:40:00|6319|6316.2|6318.9|6316.1|6319|6316.2|6318|6315.2|21
1614253210000|2021-02-25 11:40:10|6318.2|6315.4|6319.9|6317.1|6320|6317.2|6318|6315.2|41
1614253220000|2021-02-25 11:40:20|6319.5|6316.7|6319|6316.2|6320|6317.2|6319|6316.2|16
1614253230000|2021-02-25 11:40:30|6319.8|6317|6319|6316.2|6319.9|6317.1|6319|6316.2|5
1614253240000|2021-02-25 11:40:40|6318.7|6315.9|6320|6317.2|6321|6318.2|6318|6315.2|50
1614253250000|2021-02-25 11:40:50|6320.8|6318|6322|6319.2|6322|6319.2|6320.8|6318|8
1614253260000|2021-02-25 11:41:00|6322.9|6320.1|6320|6317.2|6322.9|6320.1|6319.9|6317.1|55
1614253270000|2021-02-25 11:41:10|6319.9|6317.1|6320|6317.2|6320.9|6318.1|6319|6316.2|22
1614253280000|2021-02-25 11:41:20|6319.9|6317.1|6319|6316.2|6319.9|6317.1|6319|6316.2|19
1614253290000|2021-02-25 11:41:30|6318.9|6316.1|6319.9|6317.1|6320|6317.2|6318.9|6316.1|9
1614253300000|2021-02-25 11:41:40|6320|6317.2|6320|6317.2|6321|6318.2|6319.9|6317.1|14
1614253310000|2021-02-25 11:41:50|6321|6318.2|6322|6319.2|6323|6320.2|6320.9|6318.1|41
1614253320000|2021-02-25 11:42:00|6321.9|6319.1|6322|6319.2|6322.9|6320.1|6321.9|6319.1|28
1614253330000|2021-02-25 11:42:10|6322.3|6319.5|6323.9|6321.1|6323.9|6321.1|6322|6319.2|35
1614253340000|2021-02-25 11:42:20|6323.2|6320.4|6324|6321.2|6324|6321.2|6323|6320.2|36
1614253350000|2021-02-25 11:42:30|6323.8|6321|6327|6324.2|6327.9|6325.1|6323.8|6321|73
1614253360000|2021-02-25 11:42:40|6326.9|6324.1|6327|6324.2|6327|6324.2|6326.2|6323.4|12
1614253370000|2021-02-25 11:42:50|6326.9|6324.1|6324|6321.2|6327|6324.2|6324|6321.2|45
1614253380000|2021-02-25 11:43:00|6323.9|6321.1|6323|6320.2|6324|6321.2|6322|6319.2|37
1614253390000|2021-02-25 11:43:10|6324|6321.2|6324.9|6322.1|6325|6322.2|6323.9|6321.1|26
1614253400000|2021-02-25 11:43:20|6325|6322.2|6325|6322.2|6326|6323.2|6324.9|6322.1|31
1614253410000|2021-02-25 11:43:30|6325.4|6322.6|6324|6321.2|6326|6323.2|6324|6321.2|20
1614253420000|2021-02-25 11:43:40|6323.9|6321.1|6324|6321.2|6324.5|6321.7|6323.9|6321.1|6
1614253430000|2021-02-25 11:43:50|6324.8|6322|6328.5|6325.7|6329|6326.2|6324.8|6322|79
1614253440000|2021-02-25 11:44:00|6328|6325.2|6331|6328.2|6331|6328.2|6328|6325.2|49
1614253450000|2021-02-25 11:44:10|6330.9|6328.1|6330|6327.2|6331.4|6328.6|6330|6327.2|60
1614253460000|2021-02-25 11:44:20|6329.9|6327.1|6328.5|6325.7|6329.9|6327.1|6327.9|6325.1|25
1614253470000|2021-02-25 11:44:30|6328.2|6325.4|6329|6326.2|6329|6326.2|6328|6325.2|21
1614253480000|2021-02-25 11:44:40|6329.4|6326.6|6329|6326.2|6329.5|6326.7|6329|6326.2|9
1614253490000|2021-02-25 11:44:50|6329.8|6327|6330|6327.2|6330.5|6327.7|6329|6326.2|25
1614253500000|2021-02-25 11:45:00|6330.9|6328.1|6330.5|6327.7|6331|6328.2|6330|6327.2|88
1614253510000|2021-02-25 11:45:10|6330.9|6328.1|6332|6329.2|6332|6329.2|6330.9|6328.1|24
1614253520000|2021-02-25 11:45:20|6331.9|6329.1|6332|6329.2|6332|6329.2|6331|6328.2|35
1614253530000|2021-02-25 11:45:30|6331.9|6329.1|6330|6327.2|6331.9|6329.1|6330|6327.2|30
1614253540000|2021-02-25 11:45:40|6330.4|6327.6|6330|6327.2|6330.9|6328.1|6329.5|6326.7|31
1614253550000|2021-02-25 11:45:50|6329.9|6327.1|6328|6325.2|6329.9|6327.1|6327.9|6325.1|21
1614253560000|2021-02-25 11:46:00|6328.9|6326.1|6328.9|6326.1|6329|6326.2|6328|6325.2|19
1614253570000|2021-02-25 11:46:10|6329|6326.2|6329.9|6327.1|6330|6327.2|6329|6326.2|16
1614253580000|2021-02-25 11:46:20|6329|6326.2|6328|6325.2|6329|6326.2|6328|6325.2|21
1614253590000|2021-02-25 11:46:30|6329|6326.2|6328|6325.2|6329|6326.2|6328|6325.2|35
1614253600000|2021-02-25 11:46:40|6327.3|6324.5|6328.9|6326.1|6329|6326.2|6327.3|6324.5|17
1614253610000|2021-02-25 11:46:50|6329|6326.2|6331|6328.2|6332|6329.2|6329|6326.2|44
1614253620000|2021-02-25 11:47:00|6330|6327.2|6330|6327.2|6331|6328.2|6329.9|6327.1|36
1614253630000|2021-02-25 11:47:10|6329.9|6327.1|6328.9|6326.1|6330.4|6327.6|6328.9|6326.1|13
1614253640000|2021-02-25 11:47:20|6329|6326.2|6328|6325.2|6329|6326.2|6328|6325.2|9
1614253650000|2021-02-25 11:47:30|6327.2|6324.4|6325.9|6323.1|6327.2|6324.4|6325|6322.2|26
1614253660000|2021-02-25 11:47:40|6326|6323.2|6325.9|6323.1|6326|6323.2|6325|6322.2|22
1614253670000|2021-02-25 11:47:50|6325.2|6322.4|6325.9|6323.1|6326|6323.2|6325|6322.2|25
1614253680000|2021-02-25 11:48:00|6325|6322.2|6325.9|6323.1|6326|6323.2|6324|6321.2|34
1614253690000|2021-02-25 11:48:10|6326|6323.2|6326|6323.2|6326|6323.2|6325|6322.2|9
1614253700000|2021-02-25 11:48:20|6326.5|6323.7|6326|6323.2|6327|6324.2|6326|6323.2|23
1614253710000|2021-02-25 11:48:30|6325.9|6323.1|6325|6322.2|6325.9|6323.1|6324|6321.2|19
1614253720000|2021-02-25 11:48:40|6325.5|6322.7|6326|6323.2|6327|6324.2|6325.5|6322.7|37
1614253730000|2021-02-25 11:48:50|6326.5|6323.7|6325|6322.2|6326.5|6323.7|6324|6321.2|24
1614253740000|2021-02-25 11:49:00|6325.9|6323.1|6324.9|6322.1|6326|6323.2|6324|6321.2|11
1614253750000|2021-02-25 11:49:10|6325|6322.2|6324|6321.2|6325.9|6323.1|6324|6321.2|35
1614253760000|2021-02-25 11:49:20|6323.9|6321.1|6323.9|6321.1|6324|6321.2|6323|6320.2|26
1614253770000|2021-02-25 11:49:30|6323.8|6321|6325.9|6323.1|6325.9|6323.1|6323|6320.2|50
1614253780000|2021-02-25 11:49:40|6325.5|6322.7|6326.9|6324.1|6327|6324.2|6325|6322.2|6
1614253790000|2021-02-25 11:49:50|6326.5|6323.7|6326.9|6324.1|6327.9|6325.1|6326|6323.2|10
1614253800000|2021-02-25 11:50:00|6327|6324.2|6328.9|6326.1|6329|6326.2|6326.9|6324.1|19
1614253810000|2021-02-25 11:50:10|6329|6326.2|6328|6325.2|6329.8|6327|6327.9|6325.1|49
1614253820000|2021-02-25 11:50:20|6328.8|6326|6329|6326.2|6329|6326.2|6327.9|6325.1|26
1614253830000|2021-02-25 11:50:30|6328.9|6326.1|6330|6327.2|6330|6327.2|6328.9|6326.1|24
1614253840000|2021-02-25 11:50:40|6329.9|6327.1|6330|6327.2|6330.9|6328.1|6329.5|6326.7|12
1614253850000|2021-02-25 11:50:50|6330.5|6327.7|6331|6328.2|6331.9|6329.1|6330.5|6327.7|36
1614253860000|2021-02-25 11:51:00|6331.5|6328.7|6333.8|6331|6333.8|6331|6331|6328.2|57
1614253870000|2021-02-25 11:51:10|6333.9|6331.1|6334|6331.2|6335.5|6332.7|6333|6330.2|63
1614253880000|2021-02-25 11:51:20|6334.4|6331.6|6334.4|6331.6|6335|6332.2|6334|6331.2|33
1614253890000|2021-02-25 11:51:30|6334.8|6332|6335|6332.2|6335.9|6333.1|6334|6331.2|48
1614253900000|2021-02-25 11:51:40|6335.4|6332.6|6337|6334.2|6337.9|6335.1|6335|6332.2|54
1614253910000|2021-02-25 11:51:50|6336.9|6334.1|6336|6333.2|6339|6336.2|6336|6333.2|169
1614253920000|2021-02-25 11:52:00|6335.9|6333.1|6337.9|6335.1|6337.9|6335.1|6335|6332.2|77
1614253930000|2021-02-25 11:52:10|6337|6334.2|6339|6336.2|6339|6336.2|6336.9|6334.1|45
1614253940000|2021-02-25 11:52:20|6338.9|6336.1|6338.9|6336.1|6339|6336.2|6338|6335.2|23
1614253950000|2021-02-25 11:52:30|6338.8|6336|6338|6335.2|6338.8|6336|6338|6335.2|15
1614253960000|2021-02-25 11:52:40|6338.8|6336|6338.9|6336.1|6339|6336.2|6338.8|6336|8
1614253970000|2021-02-25 11:52:50|6339|6336.2|6338|6335.2|6339|6336.2|6337.9|6335.1|16
1614253980000|2021-02-25 11:53:00|6337.9|6335.1|6337|6334.2|6338|6335.2|6337|6334.2|15
1614253990000|2021-02-25 11:53:10|6336.9|6334.1|6337|6334.2|6337.9|6335.1|6336.9|6334.1|10
1614254000000|2021-02-25 11:53:20|6337.8|6335|6337|6334.2|6337.9|6335.1|6337|6334.2|13
1614254010000|2021-02-25 11:53:30|6336.9|6334.1|6337.8|6335|6337.8|6335|6336.9|6334.1|3
1614254020000|2021-02-25 11:53:40|6337.9|6335.1|6336.9|6334.1|6337.9|6335.1|6336.9|6334.1|1
1614254030000|2021-02-25 11:53:50|6337|6334.2|6335.9|6333.1|6337|6334.2|6335.3|6332.5|36
1614254040000|2021-02-25 11:54:00|6336|6333.2|6335|6332.2|6336.8|6334|6335|6332.2|24
1614254050000|2021-02-25 11:54:10|6334|6331.2|6336|6333.2|6336|6333.2|6334|6331.2|24
1614254060000|2021-02-25 11:54:20|6335.9|6333.1|6336|6333.2|6336|6333.2|6335|6332.2|40
1614254070000|2021-02-25 11:54:30|6335.9|6333.1|6336|6333.2|6336|6333.2|6335.9|6333.1|14
1614254080000|2021-02-25 11:54:40|6335|6332.2|6336|6333.2|6336|6333.2|6335|6332.2|9
1614254090000|2021-02-25 11:54:50|6335.9|6333.1|6336|6333.2|6336|6333.2|6335.9|6333.1|5
1614254100000|2021-02-25 11:55:00|6335.9|6333.1|6337|6334.2|6337|6334.2|6335.9|6333.1|7
1614254110000|2021-02-25 11:55:10|6336.9|6334.1|6336|6333.2|6336.9|6334.1|6336|6333.2|9
1614254120000|2021-02-25 11:55:20|6335.3|6332.5|6333.5|6330.7|6335.3|6332.5|6333|6330.2|40
1614254130000|2021-02-25 11:55:30|6333|6330.2|6332.9|6330.1|6333|6330.2|6332.9|6330.1|3
1614254140000|2021-02-25 11:55:40|6332.1|6329.3|6332|6329.2|6332.1|6329.3|6331|6328.2|27
1614254150000|2021-02-25 11:55:50|6332.4|6329.6|6333|6330.2|6333|6330.2|6332|6329.2|19
1614254160000|2021-02-25 11:56:00|6332.9|6330.1|6334|6331.2|6334|6331.2|6332.9|6330.1|12
1614254170000|2021-02-25 11:56:10|6334.8|6332|6334.9|6332.1|6335.5|6332.7|6334.8|6332|18
1614254180000|2021-02-25 11:56:20|6335|6332.2|6334.9|6332.1|6335.5|6332.7|6334.9|6332.1|5
1614254190000|2021-02-25 11:56:30|6335|6332.2|6336|6333.2|6336|6333.2|6334.9|6332.1|1
1614254200000|2021-02-25 11:56:40|6335.9|6333.1|6336|6333.2|6336|6333.2|6335.5|6332.7|4
1614254210000|2021-02-25 11:56:50|6335|6332.2|6335|6332.2|6335|6332.2|6334.9|6332.1|9
1614254220000|2021-02-25 11:57:00|6334.9|6332.1|6335|6332.2|6335|6332.2|6334.9|6332.1|1
1614254230000|2021-02-25 11:57:10|6334.9|6332.1|6335|6332.2|6335|6332.2|6334.9|6332.1|1
1614254240000|2021-02-25 11:57:20|6335.8|6333|6336.9|6334.1|6337|6334.2|6335.8|6333|29
1614254250000|2021-02-25 11:57:30|6337|6334.2|6336.9|6334.1|6338|6335.2|6336|6333.2|27
1614254260000|2021-02-25 11:57:40|6336.5|6333.7|6336.9|6334.1|6337.9|6335.1|6336.5|6333.7|6
1614254270000|2021-02-25 11:57:50|6337|6334.2|6337|6334.2|6337|6334.2|6336.9|6334.1|4
1614254280000|2021-02-25 11:58:00|6336|6333.2|6336.9|6334.1|6337|6334.2|6336|6333.2|31
1614254290000|2021-02-25 11:58:10|6336.1|6333.3|6336.9|6334.1|6337|6334.2|6336|6333.2|15
1614254300000|2021-02-25 11:58:20|6337|6334.2|6337|6334.2|6337|6334.2|6337|6334.2|12
1614254310000|2021-02-25 11:58:30|6336.9|6334.1|6337.9|6335.1|6338|6335.2|6336.9|6334.1|4
1614254320000|2021-02-25 11:58:40|6338|6335.2|6338|6335.2|6338|6335.2|6337.9|6335.1|2
1614254330000|2021-02-25 11:58:50|6337|6334.2|6337.4|6334.6|6337.8|6335|6337|6334.2|19
1614254340000|2021-02-25 11:59:00|6337|6334.2|6337.4|6334.6|6338|6335.2|6337|6334.2|11
1614254350000|2021-02-25 11:59:10|6337.8|6335|6336.9|6334.1|6337.9|6335.1|6336.8|6334|9
1614254360000|2021-02-25 11:59:20|6337|6334.2|6337|6334.2|6337.4|6334.6|6337|6334.2|5
1614254370000|2021-02-25 11:59:30|6336|6333.2|6335.9|6333.1|6336.9|6334.1|6335.9|6333.1|7
1614254380000|2021-02-25 11:59:40|6334|6331.2|6333|6330.2|6334|6331.2|6332.9|6330.1|65
1614254390000|2021-02-25 11:59:50|6333.4|6330.6|6332.9|6330.1|6334|6331.2|6332.9|6330.1|18
1614254400000|2021-02-25 12:00:00|6333|6330.2|6332.8|6330|6334|6331.2|6332.4|6329.6|14
1614254410000|2021-02-25 12:00:10|6332.4|6329.6|6332.9|6330.1|6333.9|6331.1|6332|6329.2|39
1614254420000|2021-02-25 12:00:20|6333|6330.2|6334|6331.2|6335|6332.2|6332.9|6330.1|45
1614254430000|2021-02-25 12:00:30|6333.9|6331.1|6333|6330.2|6334|6331.2|6333|6330.2|18
1614254440000|2021-02-25 12:00:40|6333.4|6330.6|6331.9|6329.1|6334|6331.2|6331.9|6329.1|42
1614254450000|2021-02-25 12:00:50|6331.8|6329|6332.8|6330|6333|6330.2|6331.8|6329|80
1614254460000|2021-02-25 12:01:00|6332.9|6330.1|6333|6330.2|6333|6330.2|6332|6329.2|16
1614254470000|2021-02-25 12:01:10|6332.9|6330.1|6333|6330.2|6333|6330.2|6331|6328.2|13
1614254480000|2021-02-25 12:01:20|6332.9|6330.1|6334|6331.2|6334|6331.2|6332|6329.2|39
1614254490000|2021-02-25 12:01:30|6333.9|6331.1|6333|6330.2|6335|6332.2|6333|6330.2|68
1614254500000|2021-02-25 12:01:40|6332.9|6330.1|6331.9|6329.1|6332.9|6330.1|6331|6328.2|25
1614254510000|2021-02-25 12:01:50|6331.1|6328.3|6332.9|6330.1|6333|6330.2|6330|6327.2|51
1614254520000|2021-02-25 12:02:00|6332.1|6329.3|6333.5|6330.7|6333.9|6331.1|6332|6329.2|66
1614254530000|2021-02-25 12:02:10|6333|6330.2|6333|6330.2|6334|6331.2|6332.9|6330.1|19
1614254540000|2021-02-25 12:02:20|6332.9|6330.1|6333|6330.2|6333|6330.2|6331.9|6329.1|8
1614254550000|2021-02-25 12:02:30|6333.5|6330.7|6332|6329.2|6334|6331.2|6332|6329.2|15
1614254560000|2021-02-25 12:02:40|6332.4|6329.6|6338.9|6336.1|6339|6336.2|6332.4|6329.6|99
1614254570000|2021-02-25 12:02:50|6339|6336.2|6338|6335.2|6339|6336.2|6338|6335.2|50
1614254580000|2021-02-25 12:03:00|6338.8|6336|6338.9|6336.1|6338.9|6336.1|6337.9|6335.1|20
1614254590000|2021-02-25 12:03:10|6338.5|6335.7|6338.5|6335.7|6338.9|6336.1|6337.9|6335.1|19
1614254600000|2021-02-25 12:03:20|6338.9|6336.1|6339.9|6337.1|6340|6337.2|6338|6335.2|26
1614254610000|2021-02-25 12:03:30|6340|6337.2|6339.9|6337.1|6340|6337.2|6339.9|6337.1|13
1614254620000|2021-02-25 12:03:40|6340|6337.2|6339.9|6337.1|6340|6337.2|6338.8|6336|39
1614254630000|2021-02-25 12:03:50|6340|6337.2|6339.4|6336.6|6340.7|6337.9|6338.9|6336.1|36
1614254640000|2021-02-25 12:04:00|6339|6336.2|6340.4|6337.6|6340.9|6338.1|6338.9|6336.1|126
1614254650000|2021-02-25 12:04:10|6340|6337.2|6339.9|6337.1|6340|6337.2|6339.4|6336.6|8
1614254660000|2021-02-25 12:04:20|6339.5|6336.7|6338|6335.2|6339.9|6337.1|6337.9|6335.1|37
1614254670000|2021-02-25 12:04:30|6338.9|6336.1|6337.9|6335.1|6338.9|6336.1|6337.9|6335.1|18
1614254680000|2021-02-25 12:04:40|6338.4|6335.6|6341|6338.2|6342|6339.2|6337.9|6335.1|145
1614254690000|2021-02-25 12:04:50|6340.9|6338.1|6338.9|6336.1|6340.9|6338.1|6338.9|6336.1|19
1614254700000|2021-02-25 12:05:00|6339|6336.2|6340.5|6337.7|6340.5|6337.7|6339|6336.2|50
1614254710000|2021-02-25 12:05:10|6340.9|6338.1|6339.9|6337.1|6340.9|6338.1|6339.9|6337.1|17
1614254720000|2021-02-25 12:05:20|6340|6337.2|6337.9|6335.1|6340.9|6338.1|6337.9|6335.1|17
1614254730000|2021-02-25 12:05:30|6338|6335.2|6337.9|6335.1|6338|6335.2|6337.9|6335.1|5
1614254740000|2021-02-25 12:05:40|6338|6335.2|6337.9|6335.1|6338.8|6336|6337.9|6335.1|26
1614254750000|2021-02-25 12:05:50|6337|6334.2|6336.9|6334.1|6337.8|6335|6336.9|6334.1|15
1614254760000|2021-02-25 12:06:00|6337|6334.2|6336.9|6334.1|6337.4|6334.6|6336.9|6334.1|7
1614254770000|2021-02-25 12:06:10|6336.8|6334|6335|6332.2|6336.8|6334|6334.9|6332.1|25
1614254780000|2021-02-25 12:06:20|6334.9|6332.1|6332.9|6330.1|6334.9|6332.1|6332.9|6330.1|59
1614254790000|2021-02-25 12:06:30|6333|6330.2|6331.9|6329.1|6333.8|6331|6331|6328.2|75
1614254800000|2021-02-25 12:06:40|6331.5|6328.7|6332.5|6329.7|6333|6330.2|6331.5|6328.7|32
1614254810000|2021-02-25 12:06:50|6332|6329.2|6333|6330.2|6333|6330.2|6330.9|6328.1|30
1614254820000|2021-02-25 12:07:00|6332.9|6330.1|6334.9|6332.1|6335.5|6332.7|6332.9|6330.1|12
1614254830000|2021-02-25 12:07:10|6334|6331.2|6333.5|6330.7|6334|6331.2|6333|6330.2|27
1614254840000|2021-02-25 12:07:20|6333.9|6331.1|6332|6329.2|6333.9|6331.1|6332|6329.2|11
1614254850000|2021-02-25 12:07:30|6331.9|6329.1|6332|6329.2|6333|6330.2|6331.9|6329.1|12
1614254860000|2021-02-25 12:07:40|6331.9|6329.1|6330.9|6328.1|6332|6329.2|6329.9|6327.1|41
1614254870000|2021-02-25 12:07:50|6330.1|6327.3|6329|6326.2|6330.9|6328.1|6329|6326.2|33
1614254880000|2021-02-25 12:08:00|6328|6325.2|6329.9|6327.1|6330.3|6327.5|6326.9|6324.1|235
1614254890000|2021-02-25 12:08:10|||||||||4
1614254900000|2021-02-25 12:08:20|6330|6327.2|6329.9|6327.1|6330|6327.2|6329.9|6327.1|14
1614254910000|2021-02-25 12:08:30|6330|6327.2|6331.9|6329.1|6331.9|6329.1|6329.9|6327.1|37
1614254920000|2021-02-25 12:08:40|6331.5|6328.7|6331|6328.2|6331.9|6329.1|6331|6328.2|22
1614254930000|2021-02-25 12:08:50|6331.1|6328.3|6330.9|6328.1|6331.9|6329.1|6330.9|6328.1|14
1614254940000|2021-02-25 12:09:00|6331|6328.2|6331.5|6328.7|6332.9|6330.1|6331|6328.2|24
1614254950000|2021-02-25 12:09:10|6331.9|6329.1|6332.8|6330|6332.8|6330|6331.9|6329.1|24
1614254960000|2021-02-25 12:09:20|6332.9|6330.1|6334|6331.2|6334.9|6332.1|6332.9|6330.1|53
1614254970000|2021-02-25 12:09:30|6333.9|6331.1|6335.4|6332.6|6335.9|6333.1|6333.9|6331.1|21
1614254980000|2021-02-25 12:09:40|6335.9|6333.1|6335.4|6332.6|6336.8|6334|6335|6332.2|29
1614254990000|2021-02-25 12:09:50|6335.8|6333|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|6
1614255000000|2021-02-25 12:10:00|6334.8|6332|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|22
1614255010000|2021-02-25 12:10:10|6334|6331.2|6332.9|6330.1|6334|6331.2|6332.9|6330.1|8
1614255020000|2021-02-25 12:10:20|6333.3|6330.5|6333.9|6331.1|6334|6331.2|6332.9|6330.1|7
1614255030000|2021-02-25 12:10:30|6334|6331.2|6334.9|6332.1|6334.9|6332.1|6333.9|6331.1|10
1614255040000|2021-02-25 12:10:40|6334.8|6332|6334.9|6332.1|6334.9|6332.1|6333.9|6331.1|9
1614255050000|2021-02-25 12:10:50|6335|6332.2|6334.9|6332.1|6335.9|6333.1|6334.8|6332|17
1614255060000|2021-02-25 12:11:00|6335.4|6332.6|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|20
1614255070000|2021-02-25 12:11:10|6335|6332.2|6337.9|6335.1|6337.9|6335.1|6334.9|6332.1|41
1614255080000|2021-02-25 12:11:20|6338|6335.2|6339|6336.2|6339|6336.2|6337.9|6335.1|54
1614255090000|2021-02-25 12:11:30|6338.9|6336.1|6338|6335.2|6339|6336.2|6338|6335.2|15
1614255100000|2021-02-25 12:11:40|6338.4|6335.6|6337|6334.2|6338.9|6336.1|6336.9|6334.1|10
1614255110000|2021-02-25 12:11:50|6338|6335.2|6337.8|6335|6338.5|6335.7|6337|6334.2|28
1614255120000|2021-02-25 12:12:00|6337.9|6335.1|6339|6336.2|6340|6337.2|6337.9|6335.1|39
1614255130000|2021-02-25 12:12:10|6338.9|6336.1|6338.9|6336.1|6339|6336.2|6338.9|6336.1|8
1614255140000|2021-02-25 12:12:20|6339|6336.2|6338|6335.2|6339|6336.2|6337.9|6335.1|15
1614255150000|2021-02-25 12:12:30|6338.4|6335.6|6340.9|6338.1|6340.9|6338.1|6338|6335.2|35
1614255160000|2021-02-25 12:12:40|6340.1|6337.3|6339|6336.2|6340.1|6337.3|6339|6336.2|11
1614255170000|2021-02-25 12:12:50|6338.9|6336.1|6338|6335.2|6339|6336.2|6338|6335.2|15
1614255180000|2021-02-25 12:13:00|6338.4|6335.6|6338.9|6336.1|6339|6336.2|6338|6335.2|2
1614255190000|2021-02-25 12:13:10|6338.5|6335.7|6338.9|6336.1|6338.9|6336.1|6338.5|6335.7|9
1614255200000|2021-02-25 12:13:20|6338.8|6336|6338.9|6336.1|6338.9|6336.1|6338.4|6335.6|1
1614255210000|2021-02-25 12:13:30|6338.1|6335.3|6338|6335.2|6338.9|6336.1|6338|6335.2|11
1614255220000|2021-02-25 12:13:40|6338.5|6335.7|6337|6334.2|6338.5|6335.7|6336.9|6334.1|8
1614255230000|2021-02-25 12:13:50|6336.9|6334.1|6336.9|6334.1|6337|6334.2|6336|6333.2|9
1614255240000|2021-02-25 12:14:00|6337.4|6334.6|6337.9|6335.1|6338|6335.2|6336.8|6334|37
1614255250000|2021-02-25 12:14:10|6338|6335.2|6339.4|6336.6|6339.4|6336.6|6337.9|6335.1|18
1614255260000|2021-02-25 12:14:20|6339.9|6337.1|6339.4|6336.6|6339.9|6337.1|6338.9|6336.1|21
1614255270000|2021-02-25 12:14:30|6339.8|6337|6340|6337.2|6340|6337.2|6338.8|6336|22
1614255280000|2021-02-25 12:14:40|6339.9|6337.1|6339.4|6336.6|6341.9|6339.1|6339.4|6336.6|41
1614255290000|2021-02-25 12:14:50|6339.8|6337|6339|6336.2|6339.9|6337.1|6338.9|6336.1|5
1614255300000|2021-02-25 12:15:00|6339.9|6337.1|6339.5|6336.7|6340.9|6338.1|6339|6336.2|31
1614255310000|2021-02-25 12:15:10|6339.9|6337.1|6339|6336.2|6339.9|6337.1|6339|6336.2|9
1614255320000|2021-02-25 12:15:20|6338.9|6336.1|6338.9|6336.1|6339|6336.2|6338|6335.2|17
1614255330000|2021-02-25 12:15:30|6338.1|6335.3|6338|6335.2|6338.1|6335.3|6337.9|6335.1|4
1614255340000|2021-02-25 12:15:40|6338.9|6336.1|6338.9|6336.1|6339.5|6336.7|6338.5|6335.7|20
1614255350000|2021-02-25 12:15:50|6339|6336.2|6339.9|6337.1|6340|6337.2|6339|6336.2|11
1614255360000|2021-02-25 12:16:00|6339.1|6336.3|6339|6336.2|6339.9|6337.1|6338.9|6336.1|10
1614255370000|2021-02-25 12:16:10|6339.9|6337.1|6339|6336.2|6339.9|6337.1|6339|6336.2|13
1614255380000|2021-02-25 12:16:20|6338.9|6336.1|6338|6335.2|6338.9|6336.1|6337.9|6335.1|7
1614255390000|2021-02-25 12:16:30|6338.9|6336.1|6342|6339.2|6342|6339.2|6338.9|6336.1|60
1614255400000|2021-02-25 12:16:40|6341.9|6339.1|6341|6338.2|6342|6339.2|6341|6338.2|17
1614255410000|2021-02-25 12:16:50|6340.9|6338.1|6341.9|6339.1|6341.9|6339.1|6340.9|6338.1|12
1614255420000|2021-02-25 12:17:00|6342|6339.2|6341.9|6339.1|6342|6339.2|6341|6338.2|34
1614255430000|2021-02-25 12:17:10|6341.5|6338.7|6339.5|6336.7|6342|6339.2|6339|6336.2|51
1614255440000|2021-02-25 12:17:20|6339|6336.2|6339|6336.2|6339.9|6337.1|6339|6336.2|8
1614255450000|2021-02-25 12:17:30|6339.5|6336.7|6340.9|6338.1|6341|6338.2|6338.9|6336.1|9
1614255460000|2021-02-25 12:17:40|6341|6338.2|6340.9|6338.1|6341|6338.2|6340.9|6338.1|3
1614255470000|2021-02-25 12:17:50|6340.5|6337.7|6340.4|6337.6|6340.5|6337.7|6339.9|6337.1|18
1614255480000|2021-02-25 12:18:00|6340.5|6337.7|6340.5|6337.7|6340.9|6338.1|6339.9|6337.1|11
1614255490000|2021-02-25 12:18:10|6340|6337.2|6341.9|6339.1|6342|6339.2|6340|6337.2|41
1614255500000|2021-02-25 12:18:20|6342|6339.2|6341.9|6339.1|6342.8|6340|6341|6338.2|33
1614255510000|2021-02-25 12:18:30|6342|6339.2|6342.4|6339.6|6342.8|6340|6341.9|6339.1|11
1614255520000|2021-02-25 12:18:40|6342.8|6340|6342|6339.2|6342.8|6340|6341.9|6339.1|10
1614255530000|2021-02-25 12:18:50|6342.4|6339.6|6342.9|6340.1|6342.9|6340.1|6341.9|6339.1|11
1614255540000|2021-02-25 12:19:00|6342.8|6340|6341.9|6339.1|6342.8|6340|6341.8|6339|11
1614255550000|2021-02-25 12:19:10|6341.8|6339|6341.8|6339|6341.9|6339.1|6341|6338.2|32
1614255560000|2021-02-25 12:19:20|6341.9|6339.1|6341.9|6339.1|6342.8|6340|6341.9|6339.1|12
1614255570000|2021-02-25 12:19:30|6342|6339.2|6341.9|6339.1|6342|6339.2|6341.9|6339.1|0
1614255580000|2021-02-25 12:19:40|6342.3|6339.5|6342.9|6340.1|6342.9|6340.1|6342|6339.2|23
1614255590000|2021-02-25 12:19:50|6342.8|6340|6342.8|6340|6342.9|6340.1|6342|6339.2|19
1614255600000|2021-02-25 12:20:00|6342|6339.2|6342.9|6340.1|6342.9|6340.1|6341.4|6338.6|20
1614255610000|2021-02-25 12:20:10|6342.4|6339.6|6343|6340.2|6343|6340.2|6341.9|6339.1|35
1614255620000|2021-02-25 12:20:20|6342.9|6340.1|6345.9|6343.1|6346.8|6344|6342.9|6340.1|109
1614255630000|2021-02-25 12:20:30|6346|6343.2|6346.9|6344.1|6347.8|6345|6345.9|6343.1|96
1614255640000|2021-02-25 12:20:40|6346.8|6344|6344.9|6342.1|6346.8|6344|6344|6341.2|97
1614255650000|2021-02-25 12:20:50|6345.3|6342.5|6341.9|6339.1|6345.4|6342.6|6339.8|6337|136
1614255660000|2021-02-25 12:21:00|6341.8|6339|6344.9|6342.1|6345.9|6343.1|6341.8|6339|82
1614255670000|2021-02-25 12:21:10|6345.8|6343|6344.9|6342.1|6345.8|6343|6343.9|6341.1|32
1614255680000|2021-02-25 12:21:20|6344.8|6342|6346.9|6344.1|6347|6344.2|6343.8|6341|36
1614255690000|2021-02-25 12:21:30|6346.8|6344|6346.9|6344.1|6346.9|6344.1|6345.9|6343.1|25
1614255700000|2021-02-25 12:21:40|6346.5|6343.7|6346|6343.2|6347|6344.2|6345.9|6343.1|22
1614255710000|2021-02-25 12:21:50|6346.4|6343.6|6347|6344.2|6347|6344.2|6345.9|6343.1|12
1614255720000|2021-02-25 12:22:00|6346.9|6344.1|6349.9|6347.1|6350|6347.2|6346.9|6344.1|68
1614255730000|2021-02-25 12:22:10|6349|6346.2|6348.9|6346.1|6349.8|6347|6348.9|6346.1|62
1614255740000|2021-02-25 12:22:20|6349.3|6346.5|6349.8|6347|6349.9|6347.1|6348.8|6346|74
1614255750000|2021-02-25 12:22:30|6348.9|6346.1|6349.9|6347.1|6349.9|6347.1|6348.9|6346.1|55
1614255760000|2021-02-25 12:22:40|6349.8|6347|6349.9|6347.1|6349.9|6347.1|6349.8|6347|6
1614255770000|2021-02-25 12:22:50|6349|6346.2|6349.8|6347|6349.9|6347.1|6349|6346.2|44
1614255780000|2021-02-25 12:23:00|6349.9|6347.1|6349.9|6347.1|6350.4|6347.6|6349.9|6347.1|26
1614255790000|2021-02-25 12:23:10|6350.4|6347.6|6350.9|6348.1|6351|6348.2|6349.9|6347.1|99
1614255800000|2021-02-25 12:23:20|6350.8|6348|6350.9|6348.1|6350.9|6348.1|6350.8|6348|10
1614255810000|2021-02-25 12:23:30|||||||||5
1614255820000|2021-02-25 12:23:40|6350.8|6348|6349.8|6347|6350.8|6348|6349|6346.2|34
1614255830000|2021-02-25 12:23:50|6349.9|6347.1|6350.8|6348|6350.8|6348|6349.8|6347|48
1614255840000|2021-02-25 12:24:00|6351|6348.2|6350.3|6347.5|6351|6348.2|6349.9|6347.1|24
1614255850000|2021-02-25 12:24:10|6350.4|6347.6|6350.9|6348.1|6350.9|6348.1|6349.9|6347.1|22
1614255860000|2021-02-25 12:24:20|6350.8|6348|6350.9|6348.1|6351.8|6349|6350.8|6348|13
1614255870000|2021-02-25 12:24:30|6350.8|6348|6349.9|6347.1|6350.8|6348|6349.8|6347|28
1614255880000|2021-02-25 12:24:40|6350|6347.2|6350.9|6348.1|6350.9|6348.1|6349.9|6347.1|17
1614255890000|2021-02-25 12:24:50|6350.8|6348|6350.8|6348|6351.4|6348.6|6349.9|6347.1|21
1614255900000|2021-02-25 12:25:00|6350.4|6347.6|6349.8|6347|6350.9|6348.1|6349.8|6347|25
1614255910000|2021-02-25 12:25:10|6349.4|6346.6|6349.8|6347|6349.9|6347.1|6348.8|6346|54
1614255920000|2021-02-25 12:25:20|6349.9|6347.1|6349.9|6347.1|6350.9|6348.1|6348.9|6346.1|74
1614255930000|2021-02-25 12:25:30|6349.8|6347|6349.9|6347.1|6350.8|6348|6349.8|6347|25
1614255940000|2021-02-25 12:25:40|6350.7|6347.9|6351.9|6349.1|6352|6349.2|6349.9|6347.1|25
1614255950000|2021-02-25 12:25:50|6351.8|6349|6351.8|6349|6352.8|6350|6350.9|6348.1|28
1614255960000|2021-02-25 12:26:00|6351.4|6348.6|6351.8|6349|6351.9|6349.1|6350.9|6348.1|33
1614255970000|2021-02-25 12:26:10|6351.9|6349.1|6350.8|6348|6351.9|6349.1|6349.9|6347.1|62
1614255980000|2021-02-25 12:26:20|6350.9|6348.1|6350.8|6348|6351.4|6348.6|6350.8|6348|14
1614255990000|2021-02-25 12:26:30|6349.9|6347.1|6350.3|6347.5|6350.8|6348|6349.8|6347|16
1614256000000|2021-02-25 12:26:40|6349.9|6347.1|6349.9|6347.1|6350.8|6348|6349.9|6347.1|9
1614256010000|2021-02-25 12:26:50|6350.3|6347.5|6349.9|6347.1|6350.8|6348|6349.8|6347|13
1614256020000|2021-02-25 12:27:00|6350.3|6347.5|6349.8|6347|6350.7|6347.9|6349.8|6347|7
1614256030000|2021-02-25 12:27:10|6349|6346.2|6349.9|6347.1|6350.8|6348|6348.8|6346|48
1614256040000|2021-02-25 12:27:20|6350|6347.2|6348.8|6346|6350|6347.2|6348.8|6346|7
1614256050000|2021-02-25 12:27:30|6348|6345.2|6349.8|6347|6349.9|6347.1|6348|6345.2|28
1614256060000|2021-02-25 12:27:40|6349.9|6347.1|6349.8|6347|6350|6347.2|6348.9|6346.1|18
1614256070000|2021-02-25 12:27:50|6349|6346.2|6349.8|6347|6349.8|6347|6348.8|6346|24
1614256080000|2021-02-25 12:28:00|6349.9|6347.1|6348.9|6346.1|6349.9|6347.1|6348.9|6346.1|10
1614256090000|2021-02-25 12:28:10|6348.1|6345.3|6346.9|6344.1|6348.1|6345.3|6346.8|6344|65
1614256100000|2021-02-25 12:28:20|6347|6344.2|6345.9|6343.1|6347|6344.2|6345.9|6343.1|32
1614256110000|2021-02-25 12:28:30|6345.8|6343|6345.9|6343.1|6346|6343.2|6345|6342.2|48
1614256120000|2021-02-25 12:28:40|6345.8|6343|6346|6343.2|6346|6343.2|6344.8|6342|15
1614256130000|2021-02-25 12:28:50|6345.9|6343.1|6346|6343.2|6346|6343.2|6345|6342.2|90
1614256140000|2021-02-25 12:29:00|6345.9|6343.1|6348|6345.2|6348|6345.2|6345.9|6343.1|37
1614256150000|2021-02-25 12:29:10|6347.9|6345.1|6347|6344.2|6347.9|6345.1|6347|6344.2|12
1614256160000|2021-02-25 12:29:20|6346.9|6344.1|6346.9|6344.1|6347|6344.2|6346.9|6344.1|2
1614256170000|2021-02-25 12:29:30|6347|6344.2|6348|6345.2|6348|6345.2|6347|6344.2|11
1614256180000|2021-02-25 12:29:40|6349|6346.2|6350|6347.2|6351|6348.2|6349|6346.2|64
1614256190000|2021-02-25 12:29:50|6349.9|6347.1|6350|6347.2|6350.9|6348.1|6349.9|6347.1|24
1614256200000|2021-02-25 12:30:00|6349|6346.2|6347.9|6345.1|6349|6346.2|6347.5|6344.7|43
1614256210000|2021-02-25 12:30:10|6347.1|6344.3|6347.9|6345.1|6347.9|6345.1|6347|6344.2|22
1614256220000|2021-02-25 12:30:20|6347.8|6345|6346.9|6344.1|6347.8|6345|6346.9|6344.1|7
1614256230000|2021-02-25 12:30:30|6347|6344.2|6346|6343.2|6347|6344.2|6346|6343.2|49
1614256240000|2021-02-25 12:30:40|6345.8|6343|6345.9|6343.1|6346|6343.2|6345.8|6343|1
1614256250000|2021-02-25 12:30:50|6346|6343.2|6346.4|6343.6|6346.9|6344.1|6345.9|6343.1|11
1614256260000|2021-02-25 12:31:00|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|6346|6343.2|17
1614256270000|2021-02-25 12:31:10|6347|6344.2|6346.9|6344.1|6347|6344.2|6346.9|6344.1|2
1614256280000|2021-02-25 12:31:20|6346.8|6344|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|22
1614256290000|2021-02-25 12:31:30|6345.8|6343|6345.9|6343.1|6346|6343.2|6345.8|6343|0
1614256300000|2021-02-25 12:31:40|6346.8|6344|6348.9|6346.1|6348.9|6346.1|6346.4|6343.6|33
1614256310000|2021-02-25 12:31:50|6349|6346.2|6348.9|6346.1|6349.8|6347|6347.9|6345.1|31
1614256320000|2021-02-25 12:32:00|6348.8|6346|6348.8|6346|6348.9|6346.1|6348.8|6346|1
1614256330000|2021-02-25 12:32:10|6348|6345.2|6347.9|6345.1|6348.9|6346.1|6347.9|6345.1|20
1614256340000|2021-02-25 12:32:20|6347|6344.2|6347.4|6344.6|6347.8|6345|6346.9|6344.1|10
1614256350000|2021-02-25 12:32:30|6347|6344.2|6347.9|6345.1|6347.9|6345.1|6346.9|6344.1|28
1614256360000|2021-02-25 12:32:40|6347.8|6345|6347|6344.2|6347.9|6345.1|6347|6344.2|4
1614256370000|2021-02-25 12:32:50|6346.9|6344.1|6346.8|6344|6346.9|6344.1|6345.9|6343.1|32
1614256380000|2021-02-25 12:33:00|6346.9|6344.1|6346.9|6344.1|6347.3|6344.5|6346.8|6344|3
1614256390000|2021-02-25 12:33:10|6346.8|6344|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|14
1614256400000|2021-02-25 12:33:20|6345.8|6343|6345.9|6343.1|6345.9|6343.1|6345|6342.2|33
1614256410000|2021-02-25 12:33:30|6345.8|6343|6344.8|6342|6345.9|6343.1|6344|6341.2|19
1614256420000|2021-02-25 12:33:40|6344.9|6342.1|6344.9|6342.1|6345.9|6343.1|6344.8|6342|15
1614256430000|2021-02-25 12:33:50|6344.8|6342|6344.9|6342.1|6344.9|6342.1|6344.8|6342|5
1614256440000|2021-02-25 12:34:00|6345.7|6342.9|6344.9|6342.1|6345.8|6343|6343.9|6341.1|40
1614256450000|2021-02-25 12:34:10|6344.8|6342|6343.9|6341.1|6344.9|6342.1|6343.9|6341.1|26
1614256460000|2021-02-25 12:34:20|6343.8|6341|6344.9|6342.1|6344.9|6342.1|6343.8|6341|53
1614256470000|2021-02-25 12:34:30|6344.8|6342|6343.9|6341.1|6344.9|6342.1|6343.8|6341|49
1614256480000|2021-02-25 12:34:40|6344.9|6342.1|6345|6342.2|6345.9|6343.1|6343.9|6341.1|33
1614256490000|2021-02-25 12:34:50|6345.8|6343|6344.9|6342.1|6345.9|6343.1|6344.8|6342|12
1614256500000|2021-02-25 12:35:00|6345|6342.2|6344.9|6342.1|6345|6342.2|6344|6341.2|14
1614256510000|2021-02-25 12:35:10|6344.4|6341.6|6345|6342.2|6345|6342.2|6344|6341.2|9
1614256520000|2021-02-25 12:35:20|6344.9|6342.1|6345|6342.2|6345.8|6343|6344.9|6342.1|17
1614256530000|2021-02-25 12:35:30|6344.9|6342.1|6344.9|6342.1|6345|6342.2|6344|6341.2|13
1614256540000|2021-02-25 12:35:40|6344.8|6342|6343.9|6341.1|6345|6342.2|6343|6340.2|10
1614256550000|2021-02-25 12:35:50|6343.8|6341|6344.9|6342.1|6344.9|6342.1|6343.8|6341|14
1614256560000|2021-02-25 12:36:00|6344.8|6342|6345.9|6343.1|6345.9|6343.1|6344.8|6342|9
1614256570000|2021-02-25 12:36:10|6345.8|6343|6345.9|6343.1|6345.9|6343.1|6345|6342.2|10
1614256580000|2021-02-25 12:36:20|6345.8|6343|6346.9|6344.1|6346.9|6344.1|6344.8|6342|24
1614256590000|2021-02-25 12:36:30|6346.8|6344|6346.9|6344.1|6346.9|6344.1|6346.8|6344|6
1614256600000|2021-02-25 12:36:40|6346.8|6344|6346.9|6344.1|6346.9|6344.1|6346.8|6344|20
1614256610000|2021-02-25 12:36:50|6346.4|6343.6|6344.9|6342.1|6346.7|6343.9|6344.9|6342.1|25
1614256620000|2021-02-25 12:37:00|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|34
1614256630000|2021-02-25 12:37:10|6344.5|6341.7|6342.9|6340.1|6344.5|6341.7|6342.8|6340|10
1614256640000|2021-02-25 12:37:20|6342.5|6339.7|6342.9|6340.1|6342.9|6340.1|6341.9|6339.1|34
1614256650000|2021-02-25 12:37:30|6343|6340.2|6342.8|6340|6343|6340.2|6342|6339.2|17
1614256660000|2021-02-25 12:37:40|6343|6340.2|6342.9|6340.1|6343|6340.2|6342|6339.2|20
1614256670000|2021-02-25 12:37:50|||||||||2
1614256680000|2021-02-25 12:38:00|6342|6339.2|6343.9|6341.1|6344|6341.2|6341.9|6339.1|25
1614256690000|2021-02-25 12:38:10|6343|6340.2|6343.9|6341.1|6344|6341.2|6343|6340.2|5
1614256700000|2021-02-25 12:38:20|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|10
1614256710000|2021-02-25 12:38:30|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6344|6341.2|4
1614256720000|2021-02-25 12:38:40|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|9
1614256730000|2021-02-25 12:38:50|6345|6342.2|6344.9|6342.1|6345|6342.2|6344.9|6342.1|2
1614256740000|2021-02-25 12:39:00|6345|6342.2|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|9
1614256750000|2021-02-25 12:39:10|6345|6342.2|6345|6342.2|6345|6342.2|6344.9|6342.1|3
1614256760000|2021-02-25 12:39:20|6344.9|6342.1|6344.5|6341.7|6344.9|6342.1|6343.9|6341.1|16
1614256770000|2021-02-25 12:39:30|6344.9|6342.1|6345.5|6342.7|6345.5|6342.7|6344.9|6342.1|10
1614256780000|2021-02-25 12:39:40|6345.9|6343.1|6346|6343.2|6346.9|6344.1|6345.9|6343.1|17
1614256790000|2021-02-25 12:39:50|6345.9|6343.1|6346.9|6344.1|6346.9|6344.1|6345.9|6343.1|7
1614256800000|2021-02-25 12:40:00|6346.8|6344|6346.9|6344.1|6347|6344.2|6346|6343.2|17
1614256810000|2021-02-25 12:40:10|6347|6344.2|6345.9|6343.1|6347|6344.2|6345|6342.2|10
1614256820000|2021-02-25 12:40:20|6345.4|6342.6|6345.9|6343.1|6346|6343.2|6345.4|6342.6|19
1614256830000|2021-02-25 12:40:30|6345.4|6342.6|6346.9|6344.1|6347|6344.2|6345|6342.2|24
1614256840000|2021-02-25 12:40:40|6347.4|6344.6|6349.8|6347|6349.8|6347|6347.4|6344.6|53
1614256850000|2021-02-25 12:40:50|6349|6346.2|6348.9|6346.1|6349.8|6347|6348.9|6346.1|31
1614256860000|2021-02-25 12:41:00|6348|6345.2|6347.9|6345.1|6349|6346.2|6347.9|6345.1|34
1614256870000|2021-02-25 12:41:10|6347|6344.2|6346.9|6344.1|6347.9|6345.1|6346.9|6344.1|12
1614256880000|2021-02-25 12:41:20|6347.3|6344.5|6347|6344.2|6347.9|6345.1|6347|6344.2|7
1614256890000|2021-02-25 12:41:30|6347.8|6345|6345.9|6343.1|6347.8|6345|6345.8|6343|13
1614256900000|2021-02-25 12:41:40|6345|6342.2|6345.4|6342.6|6345.8|6343|6344.4|6341.6|40
1614256910000|2021-02-25 12:41:50|6345.5|6342.7|6342.9|6340.1|6345.8|6343|6342.8|6340|44
1614256920000|2021-02-25 12:42:00|6343|6340.2|6343|6340.2|6343.9|6341.1|6343|6340.2|39
1614256930000|2021-02-25 12:42:10|6342.9|6340.1|6342|6339.2|6342.9|6340.1|6342|6339.2|13
1614256940000|2021-02-25 12:42:20|6341.9|6339.1|6342.9|6340.1|6343|6340.2|6341.9|6339.1|7
1614256950000|2021-02-25 12:42:30|6343|6340.2|6343|6340.2|6343.9|6341.1|6342.9|6340.1|16
1614256960000|2021-02-25 12:42:40|6343.5|6340.7|6345|6342.2|6345|6342.2|6343|6340.2|11
1614256970000|2021-02-25 12:42:50|6345.9|6343.1|6347|6344.2|6347.8|6345|6345.9|6343.1|58
1614256980000|2021-02-25 12:43:00|6347.4|6344.6|6346.9|6344.1|6347.8|6345|6346.9|6344.1|18
1614256990000|2021-02-25 12:43:10|6347.8|6345|6346|6343.2|6347.8|6345|6345.9|6343.1|37
1614257000000|2021-02-25 12:43:20|6345.9|6343.1|6345|6342.2|6346|6343.2|6344.9|6342.1|28
1614257010000|2021-02-25 12:43:30|6345.9|6343.1|6346.8|6344|6347|6344.2|6345.9|6343.1|23
1614257020000|2021-02-25 12:43:40|6346|6343.2|6345.8|6343|6346.8|6344|6345|6342.2|28
1614257030000|2021-02-25 12:43:50|6345|6342.2|6344.9|6342.1|6345|6342.2|6344.9|6342.1|13
1614257040000|2021-02-25 12:44:00|6344.8|6342|6342.9|6340.1|6344.9|6342.1|6342.9|6340.1|36
1614257050000|2021-02-25 12:44:10|6342.8|6340|6342.9|6340.1|6343|6340.2|6342.4|6339.6|6
1614257060000|2021-02-25 12:44:20|6343.7|6340.9|6343|6340.2|6343.7|6340.9|6342|6339.2|26
1614257070000|2021-02-25 12:44:30|6342.9|6340.1|6343.9|6341.1|6344.8|6342|6342.9|6340.1|24
1614257080000|2021-02-25 12:44:40|6343|6340.2|6343.9|6341.1|6343.9|6341.1|6342.9|6340.1|22
1614257090000|2021-02-25 12:44:50|6343.8|6341|6343.9|6341.1|6343.9|6341.1|6342.9|6340.1|12
1614257100000|2021-02-25 12:45:00|6343.1|6340.3|6342.9|6340.1|6343.4|6340.6|6342.9|6340.1|7
1614257110000|2021-02-25 12:45:10|6343.8|6341|6343.5|6340.7|6343.9|6341.1|6343|6340.2|28
1614257120000|2021-02-25 12:45:20|6343.4|6340.6|6343|6340.2|6343.9|6341.1|6343|6340.2|9
1614257130000|2021-02-25 12:45:30|6342.9|6340.1|6343.8|6341|6343.8|6341|6342.9|6340.1|7
1614257140000|2021-02-25 12:45:40|6343.4|6340.6|6344.8|6342|6346|6343.2|6343.4|6340.6|21
1614257150000|2021-02-25 12:45:50|6344.4|6341.6|6343.9|6341.1|6344.9|6342.1|6343.9|6341.1|18
1614257160000|2021-02-25 12:46:00|6344.3|6341.5|6343.9|6341.1|6344.9|6342.1|6343.9|6341.1|16
1614257170000|2021-02-25 12:46:10|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|10
1614257180000|2021-02-25 12:46:20|6344.4|6341.6|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|16
1614257190000|2021-02-25 12:46:30|6344.8|6342|6344.9|6342.1|6345.7|6342.9|6344.8|6342|18
1614257200000|2021-02-25 12:46:40|6345|6342.2|6346.9|6344.1|6346.9|6344.1|6345|6342.2|21
1614257210000|2021-02-25 12:46:50|6346.8|6344|6346|6343.2|6347.9|6345.1|6346|6343.2|24
1614257220000|2021-02-25 12:47:00|6345.9|6343.1|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|19
1614257230000|2021-02-25 12:47:10|6345|6342.2|6344.9|6342.1|6345|6342.2|6344|6341.2|13
1614257240000|2021-02-25 12:47:20|6344|6341.2|6343.9|6341.1|6344|6341.2|6343.9|6341.1|5
1614257250000|2021-02-25 12:47:30|6344.7|6341.9|6343.9|6341.1|6344.9|6342.1|6343.8|6341|40
1614257260000|2021-02-25 12:47:40|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|10
1614257270000|2021-02-25 12:47:50|6344|6341.2|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|39
1614257280000|2021-02-25 12:48:00|6344.5|6341.7|6345|6342.2|6345|6342.2|6344|6341.2|16
1614257290000|2021-02-25 12:48:10|6345.4|6342.6|6345.9|6343.1|6345.9|6343.1|6345|6342.2|10
1614257300000|2021-02-25 12:48:20|6345.8|6343|6345|6342.2|6345.9|6343.1|6345|6342.2|13
1614257310000|2021-02-25 12:48:30|6345.4|6342.6|6345.4|6342.6|6345.5|6342.7|6344|6341.2|41
1614257320000|2021-02-25 12:48:40|6345.8|6343|6345.9|6343.1|6346|6343.2|6345.8|6343|2
1614257330000|2021-02-25 12:48:50|6346|6343.2|6346|6343.2|6346.8|6344|6345.4|6342.6|24
1614257340000|2021-02-25 12:49:00|6346.8|6344|6348.9|6346.1|6348.9|6346.1|6346.8|6344|58
1614257350000|2021-02-25 12:49:10|6349.8|6347|6348.9|6346.1|6350.8|6348|6348.9|6346.1|86
1614257360000|2021-02-25 12:49:20|6348.8|6346|6348.9|6346.1|6349.9|6347.1|6347.9|6345.1|106
1614257370000|2021-02-25 12:49:30|6348|6345.2|6348.9|6346.1|6349|6346.2|6348|6345.2|14
1614257380000|2021-02-25 12:49:40|6349.8|6347|6349.9|6347.1|6350|6347.2|6349.8|6347|7
1614257390000|2021-02-25 12:49:50|6349.1|6346.3|6348|6345.2|6349.9|6347.1|6348|6345.2|30
1614257400000|2021-02-25 12:50:00|6348.4|6345.6|6346.8|6344|6348.8|6346|6346|6343.2|38
1614257410000|2021-02-25 12:50:10|6346|6343.2|6347.9|6345.1|6348|6345.2|6346|6343.2|5
1614257420000|2021-02-25 12:50:20|6348|6345.2|6346.9|6344.1|6348|6345.2|6346.9|6344.1|11
1614257430000|2021-02-25 12:50:30|6346.1|6343.3|6345.9|6343.1|6347|6344.2|6345|6342.2|20
1614257440000|2021-02-25 12:50:40|6346|6343.2|6347|6344.2|6347|6344.2|6346|6343.2|7
1614257450000|2021-02-25 12:50:50|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|6346|6343.2|11
1614257460000|2021-02-25 12:51:00|6347|6344.2|6347|6344.2|6347.9|6345.1|6347|6344.2|6
1614257470000|2021-02-25 12:51:10|6347.4|6344.6|6348|6345.2|6348|6345.2|6347.4|6344.6|6
1614257480000|2021-02-25 12:51:20|6347.9|6345.1|6346|6343.2|6348|6345.2|6345.9|6343.1|15
1614257490000|2021-02-25 12:51:30|6345.9|6343.1|6344.9|6342.1|6346|6343.2|6343.9|6341.1|22
1614257500000|2021-02-25 12:51:40|6345|6342.2|6344.9|6342.1|6345.9|6343.1|6344.9|6342.1|11
1614257510000|2021-02-25 12:51:50|6344.5|6341.7|6344.9|6342.1|6344.9|6342.1|6344|6341.2|4
1614257520000|2021-02-25 12:52:00|6345.7|6342.9|6345.9|6343.1|6346.8|6344|6345.7|6342.9|64
1614257530000|2021-02-25 12:52:10|6346|6343.2|6346|6343.2|6346.9|6344.1|6345.9|6343.1|17
1614257540000|2021-02-25 12:52:20|6345.8|6343|6347|6344.2|6347.8|6345|6345.8|6343|25
1614257550000|2021-02-25 12:52:30|6346.9|6344.1|6346.9|6344.1|6347|6344.2|6346.4|6343.6|1
1614257560000|2021-02-25 12:52:40|6346.8|6344|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|5
1614257570000|2021-02-25 12:52:50|6346|6343.2|6345|6342.2|6346.8|6344|6345|6342.2|12
1614257580000|2021-02-25 12:53:00|6345.8|6343|6344.9|6342.1|6346|6343.2|6344.9|6342.1|15
1614257590000|2021-02-25 12:53:10|6344.5|6341.7|6343.9|6341.1|6344.9|6342.1|6343.9|6341.1|13
1614257600000|2021-02-25 12:53:20|6344|6341.2|6343.9|6341.1|6344|6341.2|6343.9|6341.1|0
1614257610000|2021-02-25 12:53:30|6343.8|6341|6343|6340.2|6343.8|6341|6343|6340.2|31
1614257620000|2021-02-25 12:53:40|6342.9|6340.1|6343|6340.2|6343|6340.2|6342|6339.2|41
1614257630000|2021-02-25 12:53:50|6342.9|6340.1|6342.9|6340.1|6343|6340.2|6342.9|6340.1|13
1614257640000|2021-02-25 12:54:00|6343|6340.2|6343.8|6341|6343.9|6341.1|6343|6340.2|46
1614257650000|2021-02-25 12:54:10|6343.4|6340.6|6344.9|6342.1|6344.9|6342.1|6342.8|6340|30
1614257660000|2021-02-25 12:54:20|6345|6342.2|6344.9|6342.1|6345|6342.2|6344.8|6342|5
1614257670000|2021-02-25 12:54:30|6344.5|6341.7|6343.9|6341.1|6344.5|6341.7|6343.5|6340.7|12
1614257680000|2021-02-25 12:54:40|6343.5|6340.7|6344.9|6342.1|6344.9|6342.1|6343.5|6340.7|13
1614257690000|2021-02-25 12:54:50|6345|6342.2|6344.5|6341.7|6345|6342.2|6344|6341.2|14
1614257700000|2021-02-25 12:55:00|6344.9|6342.1|6344.9|6342.1|6345|6342.2|6344.4|6341.6|7
1614257710000|2021-02-25 12:55:10|6344.8|6342|6344.9|6342.1|6345|6342.2|6344|6341.2|7
1614257720000|2021-02-25 12:55:20|6344.4|6341.6|6345|6342.2|6345|6342.2|6344|6341.2|6
1614257730000|2021-02-25 12:55:30|6344.9|6342.1|6344.9|6342.1|6344.9|6342.1|6344|6341.2|7
1614257740000|2021-02-25 12:55:40|6345|6342.2|6347.4|6344.6|6347.8|6345|6344.9|6342.1|102
1614257750000|2021-02-25 12:55:50|6347.8|6345|6347.9|6345.1|6348.7|6345.9|6347|6344.2|20
1614257760000|2021-02-25 12:56:00|||||||||2
1614257770000|2021-02-25 12:56:10|6347.8|6345|6347|6344.2|6347.8|6345|6346.9|6344.1|16
1614257780000|2021-02-25 12:56:20|6346.9|6344.1|6345.8|6343|6346.9|6344.1|6345.8|6343|44
1614257790000|2021-02-25 12:56:30|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|6345.8|6343|15
1614257800000|2021-02-25 12:56:40|6346.7|6343.9|6348.8|6346|6348.8|6346|6346.7|6343.9|22
1614257810000|2021-02-25 12:56:50|6348|6345.2|6346.8|6344|6348|6345.2|6346.4|6343.6|23
1614257820000|2021-02-25 12:57:00|6346.9|6344.1|6347.9|6345.1|6347.9|6345.1|6346|6343.2|24
1614257830000|2021-02-25 12:57:10|6347.8|6345|6347.9|6345.1|6347.9|6345.1|6347.8|6345|21
1614257840000|2021-02-25 12:57:20|6348.3|6345.5|6348.8|6346|6348.8|6346|6348.3|6345.5|8
1614257850000|2021-02-25 12:57:30|||||||||3
1614257860000|2021-02-25 12:57:40|6347.9|6345.1|6347.9|6345.1|6348.8|6346|6347.8|6345|21
1614257870000|2021-02-25 12:57:50|6348.8|6346|6347.9|6345.1|6348.8|6346|6347.9|6345.1|4
1614257880000|2021-02-25 12:58:00|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|3
1614257890000|2021-02-25 12:58:10|6348.9|6346.1|6348.9|6346.1|6349.8|6347|6348.9|6346.1|43
1614257900000|2021-02-25 12:58:20|6349.3|6346.5|6348.9|6346.1|6349.8|6347|6348.8|6346|8
1614257910000|2021-02-25 12:58:30|6349.3|6346.5|6348.8|6346|6349.8|6347|6348.8|6346|6
1614257920000|2021-02-25 12:58:40|6348.9|6346.1|6349.8|6347|6349.8|6347|6348.9|6346.1|4
1614257930000|2021-02-25 12:58:50|6350.8|6348|6350.8|6348|6350.8|6348|6349.9|6347.1|39
1614257940000|2021-02-25 12:59:00|6350|6347.2|6347.9|6345.1|6350|6347.2|6347.8|6345|35
1614257950000|2021-02-25 12:59:10|6347.8|6345|6347.9|6345.1|6348.8|6346|6347.8|6345|41
1614257960000|2021-02-25 12:59:20|6347.8|6345|6348.9|6346.1|6348.9|6346.1|6347.8|6345|10
1614257970000|2021-02-25 12:59:30|6348.8|6346|6348.9|6346.1|6349.6|6346.8|6348|6345.2|56
1614257980000|2021-02-25 12:59:40|6348.8|6346|6348|6345.2|6348.9|6346.1|6348|6345.2|17
1614257990000|2021-02-25 12:59:50|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.8|6345|4
1614258000000|2021-02-25 13:00:00|6347.8|6345|6347.9|6345.1|6348.8|6346|6346.8|6344|154
1614258010000|2021-02-25 13:00:10|6347.8|6345|6345.8|6343|6347.8|6345|6345.8|6343|38
1614258020000|2021-02-25 13:00:20|6345.4|6342.6|6345.8|6343|6345.8|6343|6343.9|6341.1|58
1614258030000|2021-02-25 13:00:30|6345.9|6343.1|6347.9|6345.1|6348.9|6346.1|6345.9|6343.1|40
1614258040000|2021-02-25 13:00:40|6347.8|6345|6347.9|6345.1|6347.9|6345.1|6346.9|6344.1|11
1614258050000|2021-02-25 13:00:50|6348.3|6345.5|6348.9|6346.1|6348.9|6346.1|6347.9|6345.1|55
1614258060000|2021-02-25 13:01:00|6348.8|6346|6345.9|6343.1|6348.9|6346.1|6345.9|6343.1|150
1614258070000|2021-02-25 13:01:10|6345.8|6343|6345.9|6343.1|6345.9|6343.1|6343.9|6341.1|47
1614258080000|2021-02-25 13:01:20|6345.1|6342.3|6343.8|6341|6345.1|6342.3|6343.8|6341|40
1614258090000|2021-02-25 13:01:30|6343|6340.2|6342.9|6340.1|6343|6340.2|6342.4|6339.6|46
1614258100000|2021-02-25 13:01:40|6342.8|6340|6340.8|6338|6342.9|6340.1|6340.8|6338|84
1614258110000|2021-02-25 13:01:50|6340|6337.2|6342.9|6340.1|6342.9|6340.1|6339.9|6337.1|83
1614258120000|2021-02-25 13:02:00|6343.3|6340.5|6341.9|6339.1|6344.8|6342|6341.9|6339.1|50
1614258130000|2021-02-25 13:02:10|6342.8|6340|6342|6339.2|6343|6340.2|6342|6339.2|36
1614258140000|2021-02-25 13:02:20|6341.9|6339.1|6339.8|6337|6341.9|6339.1|6339|6336.2|56
1614258150000|2021-02-25 13:02:30|6339.9|6337.1|6339.9|6337.1|6340.8|6338|6339.8|6337|23
1614258160000|2021-02-25 13:02:40|6339.8|6337|6341.9|6339.1|6342|6339.2|6339.8|6337|27
1614258170000|2021-02-25 13:02:50|6341.8|6339|6339.9|6337.1|6341.9|6339.1|6339.9|6337.1|22
1614258180000|2021-02-25 13:03:00|6339.4|6336.6|6336.9|6334.1|6339.9|6337.1|6335.9|6333.1|116
1614258190000|2021-02-25 13:03:10|6336.8|6334|6336.8|6334|6336.9|6334.1|6335|6332.2|92
1614258200000|2021-02-25 13:03:20|6336.9|6334.1|6336|6333.2|6337.8|6335|6335.9|6333.1|26
1614258210000|2021-02-25 13:03:30|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6334.9|6332.1|85
1614258220000|2021-02-25 13:03:40|6336|6333.2|6336|6333.2|6337|6334.2|6335.9|6333.1|36
1614258230000|2021-02-25 13:03:50|6336.9|6334.1|6338|6335.2|6338.9|6336.1|6336|6333.2|79
1614258240000|2021-02-25 13:04:00|6338.9|6336.1|6337.9|6335.1|6339|6336.2|6337.9|6335.1|40
1614258250000|2021-02-25 13:04:10|6337.1|6334.3|6335.9|6333.1|6337.9|6335.1|6335.9|6333.1|67
1614258260000|2021-02-25 13:04:20|6336|6333.2|6335|6332.2|6336.9|6334.1|6334.9|6332.1|38
1614258270000|2021-02-25 13:04:30|6334.9|6332.1|6335.9|6333.1|6336|6333.2|6334|6331.2|54
1614258280000|2021-02-25 13:04:40|6335|6332.2|6336|6333.2|6336|6333.2|6334|6331.2|36
1614258290000|2021-02-25 13:04:50|6336.4|6333.6|6335|6332.2|6337|6334.2|6335|6332.2|46
1614258300000|2021-02-25 13:05:00|6335.4|6332.6|6335|6332.2|6336|6333.2|6334.9|6332.1|21
1614258310000|2021-02-25 13:05:10|6335.9|6333.1|6336.9|6334.1|6336.9|6334.1|6335|6332.2|72
1614258320000|2021-02-25 13:05:20|6337|6334.2|6335|6332.2|6337|6334.2|6335|6332.2|21
1614258330000|2021-02-25 13:05:30|6335.4|6332.6|6337|6334.2|6337.5|6334.7|6335.4|6332.6|46
1614258340000|2021-02-25 13:05:40|6337.4|6334.6|6336.9|6334.1|6337.4|6334.6|6336.1|6333.3|25
1614258350000|2021-02-25 13:05:50|6337|6334.2|6337|6334.2|6337|6334.2|6336|6333.2|9
1614258360000|2021-02-25 13:06:00|6337.1|6334.3|6338|6335.2|6338.9|6336.1|6337.1|6334.3|53
1614258370000|2021-02-25 13:06:10|6338.1|6335.3|6339|6336.2|6339|6336.2|6338|6335.2|12
1614258380000|2021-02-25 13:06:20|6338|6335.2|6338.9|6336.1|6339|6336.2|6338|6335.2|26
1614258390000|2021-02-25 13:06:30|6338|6335.2|6340|6337.2|6340|6337.2|6338|6335.2|41
1614258400000|2021-02-25 13:06:40|6339.9|6337.1|6340.9|6338.1|6341.9|6339.1|6339.9|6337.1|83
1614258410000|2021-02-25 13:06:50|6340.5|6337.7|6340.9|6338.1|6341|6338.2|6340|6337.2|33
1614258420000|2021-02-25 13:07:00|6341|6338.2|6340.9|6338.1|6341|6338.2|6340|6337.2|26
1614258430000|2021-02-25 13:07:10|6340.1|6337.3|6341|6338.2|6341|6338.2|6340|6337.2|16
1614258440000|2021-02-25 13:07:20|6340.9|6338.1|6341|6338.2|6341.9|6339.1|6340.9|6338.1|23
1614258450000|2021-02-25 13:07:30|6341.8|6339|6341|6338.2|6342.8|6340|6341|6338.2|54
1614258460000|2021-02-25 13:07:40|6341.9|6339.1|6340|6337.2|6341.9|6339.1|6340|6337.2|46
1614258470000|2021-02-25 13:07:50|6340.8|6338|6339.9|6337.1|6341|6338.2|6339.9|6337.1|22
1614258480000|2021-02-25 13:08:00|6339|6336.2|6338.9|6336.1|6339|6336.2|6337.9|6335.1|80
1614258490000|2021-02-25 13:08:10|6339|6336.2|6338.9|6336.1|6339.9|6337.1|6338|6335.2|19
1614258500000|2021-02-25 13:08:20|6338.4|6335.6|6339|6336.2|6339|6336.2|6338|6335.2|22
1614258510000|2021-02-25 13:08:30|6338.9|6336.1|6337.9|6335.1|6339|6336.2|6337|6334.2|18
1614258520000|2021-02-25 13:08:40|6337.1|6334.3|6336.9|6334.1|6337.4|6334.6|6336|6333.2|40
1614258530000|2021-02-25 13:08:50|6336|6333.2|6335.9|6333.1|6336|6333.2|6333.9|6331.1|95
1614258540000|2021-02-25 13:09:00|6335.5|6332.7|6333|6330.2|6335.5|6332.7|6332.9|6330.1|88
1614258550000|2021-02-25 13:09:10|6332.9|6330.1|6334.9|6332.1|6334.9|6332.1|6332.9|6330.1|168
1614258560000|2021-02-25 13:09:20|6335|6332.2|6335.9|6333.1|6336.4|6333.6|6335|6332.2|38
1614258570000|2021-02-25 13:09:30|6335|6332.2|6334.9|6332.1|6335|6332.2|6333.9|6331.1|32
1614258580000|2021-02-25 13:09:40|6334.8|6332|6334.9|6332.1|6334.9|6332.1|6334|6331.2|30
1614258590000|2021-02-25 13:09:50|6335|6332.2|6334.9|6332.1|6335.9|6333.1|6334.9|6332.1|22
1614258600000|2021-02-25 13:10:00|6334.5|6331.7|6334|6331.2|6334.8|6332|6333|6330.2|116
1614258610000|2021-02-25 13:10:10|6334.8|6332|6334.8|6332|6334.8|6332|6333|6330.2|31
1614258620000|2021-02-25 13:10:20|6334|6331.2|6333.9|6331.1|6334.8|6332|6333.9|6331.1|26
1614258630000|2021-02-25 13:10:30|6333.1|6330.3|6334.9|6332.1|6335|6332.2|6333.1|6330.3|41
1614258640000|2021-02-25 13:10:40|6334.8|6332|6333.9|6331.1|6335|6332.2|6333.8|6331|63
1614258650000|2021-02-25 13:10:50|6333|6330.2|6333.9|6331.1|6334|6331.2|6333|6330.2|15
1614258660000|2021-02-25 13:11:00|6334|6331.2|6332.9|6330.1|6334|6331.2|6332.8|6330|123
1614258670000|2021-02-25 13:11:10|6332.8|6330|6335|6332.2|6335|6332.2|6332.8|6330|62
1614258680000|2021-02-25 13:11:20|6335.8|6333|6336|6333.2|6336.9|6334.1|6335|6332.2|59
1614258690000|2021-02-25 13:11:30|6335.9|6333.1|6335|6332.2|6336|6333.2|6334.9|6332.1|74
1614258700000|2021-02-25 13:11:40|6334.9|6332.1|6335|6332.2|6335|6332.2|6333.9|6331.1|63
1614258710000|2021-02-25 13:11:50|6334.9|6332.1|6334.9|6332.1|6335|6332.2|6333.9|6331.1|20
1614258720000|2021-02-25 13:12:00|6334.5|6331.7|6335|6332.2|6335.5|6332.7|6334.5|6331.7|21
1614258730000|2021-02-25 13:12:10|6335.4|6332.6|6333.9|6331.1|6335.5|6332.7|6333.9|6331.1|31
1614258740000|2021-02-25 13:12:20|6334|6331.2|6333.9|6331.1|6334|6331.2|6333|6330.2|26
1614258750000|2021-02-25 13:12:30|6333.4|6330.6|6334|6331.2|6334|6331.2|6332.8|6330|58
1614258760000|2021-02-25 13:12:40|6334.8|6332|6334.4|6331.6|6334.9|6332.1|6333.9|6331.1|51
1614258770000|2021-02-25 13:12:50|6334|6331.2|6334.5|6331.7|6334.9|6332.1|6334|6331.2|9
1614258780000|2021-02-25 13:13:00|6334.9|6332.1|6332.9|6330.1|6334.9|6332.1|6332.8|6330|62
1614258790000|2021-02-25 13:13:10|6332.8|6330|6334.9|6332.1|6334.9|6332.1|6332.8|6330|56
1614258800000|2021-02-25 13:13:20|6334.1|6331.3|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|11
1614258810000|2021-02-25 13:13:30|6333|6330.2|6330.9|6328.1|6333.9|6331.1|6330.9|6328.1|50
1614258820000|2021-02-25 13:13:40|6331|6328.2|6331.9|6329.1|6331.9|6329.1|6330.8|6328|29
1614258830000|2021-02-25 13:13:50|6331|6328.2|6330.9|6328.1|6331|6328.2|6330.9|6328.1|75
1614258840000|2021-02-25 13:14:00|6331.3|6328.5|6330.9|6328.1|6331.9|6329.1|6330|6327.2|55
1614258850000|2021-02-25 13:14:10|6330|6327.2|6331.4|6328.6|6331.9|6329.1|6329|6326.2|125
1614258860000|2021-02-25 13:14:20|6331|6328.2|6329.9|6327.1|6331|6328.2|6329.9|6327.1|7
1614258870000|2021-02-25 13:14:30|6329.4|6326.6|6329.9|6327.1|6330|6327.2|6328.9|6326.1|31
1614258880000|2021-02-25 13:14:40|6329.4|6326.6|6330.8|6328|6330.8|6328|6329|6326.2|38
1614258890000|2021-02-25 13:14:50|6330.9|6328.1|6329.9|6327.1|6330.9|6328.1|6329.1|6326.3|78
1614258900000|2021-02-25 13:15:00|6330|6327.2|6329.9|6327.1|6330.9|6328.1|6329.8|6327|72
1614258910000|2021-02-25 13:15:10|6330.8|6328|6330.9|6328.1|6331|6328.2|6330.4|6327.6|39
1614258920000|2021-02-25 13:15:20|6331|6328.2|6331|6328.2|6331.9|6329.1|6330.8|6328|42
1614258930000|2021-02-25 13:15:30|6331.8|6329|6330.9|6328.1|6331.8|6329|6330.8|6328|26
1614258940000|2021-02-25 13:15:40|6330.8|6328|6329.9|6327.1|6330.9|6328.1|6329.4|6326.6|84
1614258950000|2021-02-25 13:15:50|6330|6327.2|6330.9|6328.1|6331|6328.2|6329.9|6327.1|24
1614258960000|2021-02-25 13:16:00|6330.1|6327.3|6327.9|6325.1|6330.4|6327.6|6327|6324.2|125
1614258970000|2021-02-25 13:16:10|6328|6325.2|6329|6326.2|6330|6327.2|6327|6324.2|114
1614258980000|2021-02-25 13:16:20|6328.2|6325.4|6329.9|6327.1|6329.9|6327.1|6328|6325.2|54
1614258990000|2021-02-25 13:16:30|6330|6327.2|6329|6326.2|6330|6327.2|6328.9|6326.1|22
1614259000000|2021-02-25 13:16:40|6328.9|6326.1|6329|6326.2|6329.8|6327|6328|6325.2|30
1614259010000|2021-02-25 13:16:50|6329.8|6327|6329|6326.2|6329.9|6327.1|6329|6326.2|13
1614259020000|2021-02-25 13:17:00|6328.9|6326.1|6327|6324.2|6328.9|6326.1|6327|6324.2|38
1614259030000|2021-02-25 13:17:10|6326.9|6324.1|6325.9|6323.1|6327|6324.2|6325|6322.2|93
1614259040000|2021-02-25 13:17:20|6325.8|6323|6326|6323.2|6326|6323.2|6325|6322.2|25
1614259050000|2021-02-25 13:17:30|6325.9|6323.1|6327|6324.2|6327|6324.2|6325.9|6323.1|35
1614259060000|2021-02-25 13:17:40|6326|6323.2|6328|6325.2|6328|6325.2|6326|6323.2|38
1614259070000|2021-02-25 13:17:50|6327.5|6324.7|6326.1|6323.3|6330|6327.2|6326|6323.2|733
1614259080000|2021-02-25 13:18:00|6326.9|6324.1|6327.1|6324.3|6327.1|6324.3|6326.6|6323.8|53
1614259090000|2021-02-25 13:18:10|6327|6324.2|6327.1|6324.3|6327.2|6324.4|6327|6324.2|5
1614259100000|2021-02-25 13:18:20|6327.6|6324.8|6327.1|6324.3|6328.1|6325.3|6326.2|6323.4|33
1614259110000|2021-02-25 13:18:30|6327|6324.2|6327.1|6324.3|6327.1|6324.3|6327|6324.2|22
1614259120000|2021-02-25 13:18:40|6327|6324.2|6326.1|6323.3|6327.1|6324.3|6326.1|6323.3|10
1614259130000|2021-02-25 13:18:50|6326.2|6323.4|6323.2|6320.4|6326.2|6323.4|6323.2|6320.4|75
1614259140000|2021-02-25 13:19:00|6323.1|6320.3|6323.1|6320.3|6324.2|6321.4|6323|6320.2|46
1614259150000|2021-02-25 13:19:10|6323|6320.2|6322.2|6319.4|6323|6320.2|6320.2|6317.4|146
1614259160000|2021-02-25 13:19:20|6323|6320.2|6322.1|6319.3|6323.1|6320.3|6321.6|6318.8|65
1614259170000|2021-02-25 13:19:30|6322.2|6319.4|6320.6|6317.8|6322.2|6319.4|6319.2|6316.4|170
1614259180000|2021-02-25 13:19:40|6321.1|6318.3|6321.1|6318.3|6321.2|6318.4|6320.2|6317.4|38
1614259190000|2021-02-25 13:19:50|6321|6318.2|6319.6|6316.8|6321.1|6318.3|6319|6316.2|65
1614259200000|2021-02-25 13:20:00|6320|6317.2|6319.1|6316.3|6320.1|6317.3|6318.2|6315.4|78
1614259210000|2021-02-25 13:20:10|6319.9|6317.1|6320.1|6317.3|6321.1|6318.3|6319.9|6317.1|61
1614259220000|2021-02-25 13:20:20|6320.2|6317.4|6319.1|6316.3|6321|6318.2|6319|6316.2|104
1614259230000|2021-02-25 13:20:30|6319|6316.2|6318.2|6315.4|6320.1|6317.3|6318.2|6315.4|162
1614259240000|2021-02-25 13:20:40|6319|6316.2|6319.6|6316.8|6319.6|6316.8|6318.2|6315.4|42
1614259250000|2021-02-25 13:20:50|6319.2|6316.4|6320|6317.2|6321.2|6318.4|6319.2|6316.4|90
1614259260000|2021-02-25 13:21:00|6319.6|6316.8|6317.2|6314.4|6320.1|6317.3|6317.1|6314.3|79
1614259270000|2021-02-25 13:21:10|6317.1|6314.3|6319.1|6316.3|6320.2|6317.4|6315.1|6312.3|435
1614259280000|2021-02-25 13:21:20|6320|6317.2|6320.1|6317.3|6321|6318.2|6318.1|6315.3|84
1614259290000|2021-02-25 13:21:30|6320|6317.2|6321.1|6318.3|6321.1|6318.3|6320|6317.2|56
1614259300000|2021-02-25 13:21:40|6322|6319.2|6323|6320.2|6323|6320.2|6322|6319.2|65
1614259310000|2021-02-25 13:21:50|6323.1|6320.3|6323.1|6320.3|6324|6321.2|6323|6320.2|139
1614259320000|2021-02-25 13:22:00|6323|6320.2|6323|6320.2|6323.1|6320.3|6323|6320.2|15
1614259330000|2021-02-25 13:22:10|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|3
1614259340000|2021-02-25 13:22:20|6323|6320.2|6322.1|6319.3|6323.1|6320.3|6322.1|6319.3|21
1614259350000|2021-02-25 13:22:30|6322|6319.2|6320.1|6317.3|6322|6319.2|6320.1|6317.3|24
1614259360000|2021-02-25 13:22:40|6320.2|6317.4|6321.1|6318.3|6321.1|6318.3|6320.2|6317.4|32
1614259370000|2021-02-25 13:22:50|6319.1|6316.3|6318|6315.2|6319.2|6316.4|6317.6|6314.8|41
1614259380000|2021-02-25 13:23:00|6317.6|6314.8|6316.1|6313.3|6317.6|6314.8|6314.1|6311.3|208
1614259390000|2021-02-25 13:23:10|6316.9|6314.1|6315.1|6312.3|6317|6314.2|6314|6311.2|108
1614259400000|2021-02-25 13:23:20|6315|6312.2|6313.1|6310.3|6315.1|6312.3|6312.2|6309.4|140
1614259410000|2021-02-25 13:23:30|6312.2|6309.4|6314.1|6311.3|6314.2|6311.4|6312.2|6309.4|87
1614259420000|2021-02-25 13:23:40|6314.6|6311.8|6314.1|6311.3|6315.1|6312.3|6314.1|6311.3|46
1614259430000|2021-02-25 13:23:50|6313.7|6310.9|6313.1|6310.3|6314.2|6311.4|6312.1|6309.3|130
1614259440000|2021-02-25 13:24:00|6312.2|6309.4|6308.2|6305.4|6312.2|6309.4|6308.1|6305.3|295
1614259450000|2021-02-25 13:24:10|6308.1|6305.3|6309.6|6306.8|6310.2|6307.4|6308.1|6305.3|91
1614259460000|2021-02-25 13:24:20|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6308.1|6305.3|68
1614259470000|2021-02-25 13:24:30|6309.6|6306.8|6310.1|6307.3|6310.2|6307.4|6309.2|6306.4|25
1614259480000|2021-02-25 13:24:40|6310.2|6307.4|6309.1|6306.3|6311.1|6308.3|6308.2|6305.4|103
1614259490000|2021-02-25 13:24:50|6309.2|6306.4|6310.1|6307.3|6310.2|6307.4|6309.1|6306.3|76
1614259500000|2021-02-25 13:25:00|6310|6307.2|6310.2|6307.4|6310.2|6307.4|6309.2|6306.4|49
1614259510000|2021-02-25 13:25:10|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6307.1|6304.3|176
1614259520000|2021-02-25 13:25:20|6310|6307.2|6310.1|6307.3|6311.2|6308.4|6309.2|6306.4|144
1614259530000|2021-02-25 13:25:30|6310|6307.2|6310|6307.2|6310.1|6307.3|6310|6307.2|17
1614259540000|2021-02-25 13:25:40|6309.6|6306.8|6311.1|6308.3|6311.2|6308.4|6309.2|6306.4|126
1614259550000|2021-02-25 13:25:50|6311|6308.2|6311.1|6308.3|6311.2|6308.4|6310.1|6307.3|166
1614259560000|2021-02-25 13:26:00|6310.1|6307.3|6311.1|6308.3|6311.2|6308.4|6310.1|6307.3|29
1614259570000|2021-02-25 13:26:10|6311|6308.2|6311|6308.2|6312.1|6309.3|6310.1|6307.3|58
1614259580000|2021-02-25 13:26:20|6312|6309.2|6312|6309.2|6313|6310.2|6312|6309.2|53
1614259590000|2021-02-25 13:26:30|6311|6308.2|6311.1|6308.3|6311.1|6308.3|6311|6308.2|39
1614259600000|2021-02-25 13:26:40|6311.2|6308.4|6312|6309.2|6312|6309.2|6311.1|6308.3|25
1614259610000|2021-02-25 13:26:50|6311.1|6308.3|6311|6308.2|6312|6309.2|6311|6308.2|22
1614259620000|2021-02-25 13:27:00|6311.1|6308.3|6311|6308.2|6311.1|6308.3|6311|6308.2|5
1614259630000|2021-02-25 13:27:10|6311.1|6308.3|6312.1|6309.3|6312.1|6309.3|6311.1|6308.3|36
1614259640000|2021-02-25 13:27:20|6312.9|6310.1|6312|6309.2|6313|6310.2|6311.1|6308.3|54
1614259650000|2021-02-25 13:27:30|6311.2|6308.4|6312.1|6309.3|6312.6|6309.8|6311.2|6308.4|40
1614259660000|2021-02-25 13:27:40|6312.2|6309.4|6315|6312.2|6315|6312.2|6312.1|6309.3|88
1614259670000|2021-02-25 13:27:50|6315.1|6312.3|6316.1|6313.3|6317|6314.2|6315.1|6312.3|131
1614259680000|2021-02-25 13:28:00|6316|6313.2|6314.1|6311.3|6316.1|6313.3|6313.2|6310.4|78
1614259690000|2021-02-25 13:28:10|6315|6312.2|6313.1|6310.3|6315|6312.2|6313.1|6310.3|45
1614259700000|2021-02-25 13:28:20|6313|6310.2|6310.1|6307.3|6313|6310.2|6310|6307.2|87
1614259710000|2021-02-25 13:28:30|6310.5|6307.7|6310|6307.2|6311|6308.2|6310|6307.2|56
1614259720000|2021-02-25 13:28:40|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6310|6307.2|18
1614259730000|2021-02-25 13:28:50|6310|6307.2|6310|6307.2|6310.1|6307.3|6310|6307.2|15
1614259740000|2021-02-25 13:29:00|6309.1|6306.3|6312|6309.2|6312.1|6309.3|6309.1|6306.3|97
1614259750000|2021-02-25 13:29:10|6312.1|6309.3|6312|6309.2|6312.1|6309.3|6311.2|6308.4|15
1614259760000|2021-02-25 13:29:20|6311.2|6308.4|6311.1|6308.3|6312.1|6309.3|6311.1|6308.3|37
1614259770000|2021-02-25 13:29:30|6311.5|6308.7|6311.1|6308.3|6312|6309.2|6311|6308.2|6
1614259780000|2021-02-25 13:29:40|6311|6308.2|6311|6308.2|6311|6308.2|6310.1|6307.3|30
1614259790000|2021-02-25 13:29:50|6310.5|6307.7|6313.5|6310.7|6314.1|6311.3|6310.5|6307.7|243
1614259800000|2021-02-25 13:30:00|6314|6311.2|6314.1|6311.3|6314.1|6311.3|6313|6310.2|99
1614259810000|2021-02-25 13:30:10|6314|6311.2|6313|6310.2|6314.1|6311.3|6312.1|6309.3|49
1614259820000|2021-02-25 13:30:20|6312.2|6309.4|6314|6311.2|6314|6311.2|6312.2|6309.4|54
1614259830000|2021-02-25 13:30:30|6313.1|6310.3|6312|6309.2|6313.9|6311.1|6312|6309.2|67
1614259840000|2021-02-25 13:30:40|6312.1|6309.3|6313|6310.2|6314|6311.2|6312|6309.2|49
1614259850000|2021-02-25 13:30:50|6312.6|6309.8|6311.1|6308.3|6313|6310.2|6310|6307.2|69
1614259860000|2021-02-25 13:31:00|6311.9|6309.1|6311.1|6308.3|6313|6310.2|6311|6308.2|74
1614259870000|2021-02-25 13:31:10|6312|6309.2|6312|6309.2|6312.1|6309.3|6311|6308.2|37
1614259880000|2021-02-25 13:31:20|6311.1|6308.3|6312|6309.2|6312|6309.2|6310|6307.2|55
1614259890000|2021-02-25 13:31:30|6312.2|6309.4|6315|6312.2|6315|6312.2|6312.1|6309.3|28
1614259900000|2021-02-25 13:31:40|6314.1|6311.3|6312.1|6309.3|6314.1|6311.3|6312.1|6309.3|27
1614259910000|2021-02-25 13:31:50|6312|6309.2|6312|6309.2|6312.1|6309.3|6309|6306.2|123
1614259920000|2021-02-25 13:32:00|6312.1|6309.3|6314|6311.2|6314.1|6311.3|6311.1|6308.3|49
1614259930000|2021-02-25 13:32:10|6313.6|6310.8|6314|6311.2|6314.1|6311.3|6313.1|6310.3|10
1614259940000|2021-02-25 13:32:20|6314.1|6311.3|6314.1|6311.3|6315.1|6312.3|6314|6311.2|47
1614259950000|2021-02-25 13:32:30|6314.9|6312.1|6314.1|6311.3|6315|6312.2|6314|6311.2|19
1614259960000|2021-02-25 13:32:40|6313.2|6310.4|6314.1|6311.3|6315|6312.2|6313.1|6310.3|74
1614259970000|2021-02-25 13:32:50|6314.9|6312.1|6313.1|6310.3|6314.9|6312.1|6313.1|6310.3|34
1614259980000|2021-02-25 13:33:00|6313.5|6310.7|6315|6312.2|6315.1|6312.3|6313.1|6310.3|37
1614259990000|2021-02-25 13:33:10|6315.1|6312.3|6313|6310.2|6315.1|6312.3|6312.1|6309.3|33
1614260000000|2021-02-25 13:33:20|6313.1|6310.3|6314.1|6311.3|6314.1|6311.3|6313|6310.2|39
1614260010000|2021-02-25 13:33:30|6315|6312.2|6313.1|6310.3|6315.1|6312.3|6313.1|6310.3|35
1614260020000|2021-02-25 13:33:40|6314.1|6311.3|6315.1|6312.3|6316|6313.2|6314.1|6311.3|72
1614260030000|2021-02-25 13:33:50|6316|6313.2|6313.1|6310.3|6316.1|6313.3|6313.1|6310.3|172
1614260040000|2021-02-25 13:34:00|6312.2|6309.4|6314|6311.2|6314|6311.2|6311|6308.2|107
1614260050000|2021-02-25 13:34:10|6313.2|6310.4|6314.1|6311.3|6314.5|6311.7|6313|6310.2|60
1614260060000|2021-02-25 13:34:20|6314|6311.2|6315|6312.2|6315.1|6312.3|6314|6311.2|19
1614260070000|2021-02-25 13:34:30|6314.1|6311.3|6315|6312.2|6315.1|6312.3|6314.1|6311.3|27
1614260080000|2021-02-25 13:34:40|6314|6311.2|6316|6313.2|6316|6313.2|6314|6311.2|43
1614260090000|2021-02-25 13:34:50|6315.6|6312.8|6318|6315.2|6318|6315.2|6315.6|6312.8|141
1614260100000|2021-02-25 13:35:00|6317.2|6314.4|6317.1|6314.3|6318.2|6315.4|6316.1|6313.3|113
1614260110000|2021-02-25 13:35:10|6317.6|6314.8|6316|6313.2|6318|6315.2|6316|6313.2|41
1614260120000|2021-02-25 13:35:20|6316.1|6313.3|6317.5|6314.7|6318|6315.2|6316.1|6313.3|31
1614260130000|2021-02-25 13:35:30|6317.6|6314.8|6319.1|6316.3|6320|6317.2|6317.6|6314.8|87
1614260140000|2021-02-25 13:35:40|6319|6316.2|6320.1|6317.3|6321|6318.2|6319|6316.2|91
1614260150000|2021-02-25 13:35:50|6321|6318.2|6321.1|6318.3|6322|6319.2|6320.1|6317.3|198
1614260160000|2021-02-25 13:36:00|6321|6318.2|6321|6318.2|6322|6319.2|6320.1|6317.3|96
1614260170000|2021-02-25 13:36:10|6320.1|6317.3|6321.1|6318.3|6321.1|6318.3|6320.1|6317.3|44
1614260180000|2021-02-25 13:36:20|6321|6318.2|6320.1|6317.3|6321|6318.2|6320.1|6317.3|14
1614260190000|2021-02-25 13:36:30|6320.2|6317.4|6321.1|6318.3|6321.1|6318.3|6320.1|6317.3|21
1614260200000|2021-02-25 13:36:40|6321.2|6318.4|6323|6320.2|6323|6320.2|6321.2|6318.4|49
1614260210000|2021-02-25 13:36:50|6322.6|6319.8|6324|6321.2|6324|6321.2|6321.1|6318.3|101
1614260220000|2021-02-25 13:37:00|6323.1|6320.3|6325|6322.2|6325|6322.2|6323.1|6320.3|110
1614260230000|2021-02-25 13:37:10|6326|6323.2|6327|6324.2|6328|6325.2|6325.1|6322.3|159
1614260240000|2021-02-25 13:37:20|6326.9|6324.1|6327|6324.2|6327.1|6324.3|6326|6323.2|99
1614260250000|2021-02-25 13:37:30|6327.1|6324.3|6328|6325.2|6329|6326.2|6327|6324.2|126
1614260260000|2021-02-25 13:37:40|6328.1|6325.3|6328|6325.2|6329|6326.2|6327.1|6324.3|108
1614260270000|2021-02-25 13:37:50|6327.1|6324.3|6327.1|6324.3|6328|6325.2|6327|6324.2|52
1614260280000|2021-02-25 13:38:00|6327|6324.2|6326.5|6323.7|6328|6325.2|6325.2|6322.4|105
1614260290000|2021-02-25 13:38:10|6327|6324.2|6325|6322.2|6327|6324.2|6324|6321.2|78
1614260300000|2021-02-25 13:38:20|6325.1|6322.3|6324.1|6321.3|6325.1|6322.3|6324.1|6321.3|37
1614260310000|2021-02-25 13:38:30|6324|6321.2|6326|6323.2|6326|6323.2|6324|6321.2|78
1614260320000|2021-02-25 13:38:40|6325.5|6322.7|6326|6323.2|6326.1|6323.3|6325.1|6322.3|14
1614260330000|2021-02-25 13:38:50|6325.6|6322.8|6325|6322.2|6325.6|6322.8|6325|6322.2|18
1614260340000|2021-02-25 13:39:00|6325.1|6322.3|6322.1|6319.3|6325.1|6322.3|6322.1|6319.3|80
1614260350000|2021-02-25 13:39:10|6322|6319.2|6323|6320.2|6323.1|6320.3|6322|6319.2|35
1614260360000|2021-02-25 13:39:20|6322.2|6319.4|6322.1|6319.3|6323|6320.2|6321|6318.2|64
1614260370000|2021-02-25 13:39:30|6322|6319.2|6323.1|6320.3|6323.1|6320.3|6322|6319.2|36
1614260380000|2021-02-25 13:39:40|6324|6321.2|6324|6321.2|6324|6321.2|6324|6321.2|8
1614260390000|2021-02-25 13:39:50|6324.1|6321.3|6326|6323.2|6326|6323.2|6324|6321.2|48
1614260400000|2021-02-25 13:40:00|6325.6|6322.8|6326|6323.2|6326|6323.2|6324|6321.2|47
1614260410000|2021-02-25 13:40:10|6325.6|6322.8|6321.1|6318.3|6325.6|6322.8|6320.1|6317.3|78
1614260420000|2021-02-25 13:40:20|6321|6318.2|6322|6319.2|6322|6319.2|6320.1|6317.3|42
1614260430000|2021-02-25 13:40:30|6321.1|6318.3|6324.1|6321.3|6324.1|6321.3|6321.1|6318.3|48
1614260440000|2021-02-25 13:40:40|6324|6321.2|6322.1|6319.3|6324|6321.2|6321.6|6318.8|50
1614260450000|2021-02-25 13:40:50|6322|6319.2|6322.1|6319.3|6322.1|6319.3|6321.1|6318.3|47
1614260460000|2021-02-25 13:41:00|6323|6320.2|6323|6320.2|6323.1|6320.3|6322|6319.2|73
1614260470000|2021-02-25 13:41:10|6323.1|6320.3|6323.1|6320.3|6324.1|6321.3|6323|6320.2|31
1614260480000|2021-02-25 13:41:20|6323|6320.2|6321.1|6318.3|6323.1|6320.3|6320|6317.2|86
1614260490000|2021-02-25 13:41:30|6321.5|6318.7|6322.1|6319.3|6323.1|6320.3|6321.1|6318.3|51
1614260500000|2021-02-25 13:41:40|6322.9|6320.1|6323.1|6320.3|6323.1|6320.3|6322.1|6319.3|13
1614260510000|2021-02-25 13:41:50|6323|6320.2|6323.1|6320.3|6323.1|6320.3|6322.1|6319.3|17
1614260520000|2021-02-25 13:42:00|6324|6321.2|6327|6324.2|6327.1|6324.3|6324|6321.2|85
1614260530000|2021-02-25 13:42:10|6327.1|6324.3|6327|6324.2|6327.2|6324.4|6327|6324.2|34
1614260540000|2021-02-25 13:42:20|6327.1|6324.3|6325.1|6322.3|6327.1|6324.3|6325|6322.2|24
1614260550000|2021-02-25 13:42:30|6325|6322.2|6323|6320.2|6325|6322.2|6322.1|6319.3|39
1614260560000|2021-02-25 13:42:40|6322.2|6319.4|6323|6320.2|6323.1|6320.3|6322|6319.2|33
1614260570000|2021-02-25 13:42:50|6323.1|6320.3|6322.1|6319.3|6324|6321.2|6322.1|6319.3|38
1614260580000|2021-02-25 13:43:00|6322|6319.2|6322.1|6319.3|6322.1|6319.3|6321|6318.2|28
1614260590000|2021-02-25 13:43:10|6322.9|6320.1|6324.1|6321.3|6324.1|6321.3|6322.9|6320.1|21
1614260600000|2021-02-25 13:43:20|6324.5|6321.7|6323|6320.2|6325|6322.2|6322.6|6319.8|54
1614260610000|2021-02-25 13:43:30|6322.6|6319.8|6323.1|6320.3|6323.1|6320.3|6322.6|6319.8|6
1614260620000|2021-02-25 13:43:40|||||||||3
1614260630000|2021-02-25 13:43:50|6323|6320.2|6323.1|6320.3|6324|6321.2|6322|6319.2|30
1614260640000|2021-02-25 13:44:00|6323.5|6320.7|6325.1|6322.3|6325.5|6322.7|6323.5|6320.7|19
1614260650000|2021-02-25 13:44:10|6325|6322.2|6324|6321.2|6325|6322.2|6324|6321.2|16
1614260660000|2021-02-25 13:44:20|6323.1|6320.3|6323.1|6320.3|6324.1|6321.3|6323|6320.2|59
1614260670000|2021-02-25 13:44:30|6323|6320.2|6320.1|6317.3|6323|6320.2|6320.1|6317.3|59
1614260680000|2021-02-25 13:44:40|6320.2|6317.4|6321.1|6318.3|6322|6319.2|6320.1|6317.3|59
1614260690000|2021-02-25 13:44:50|6322|6319.2|6322|6319.2|6322.1|6319.3|6321|6318.2|24
1614260700000|2021-02-25 13:45:00|6322.1|6319.3|6322.1|6319.3|6322.5|6319.7|6322|6319.2|29
1614260710000|2021-02-25 13:45:10|6322|6319.2|6322.1|6319.3|6322.1|6319.3|6322|6319.2|2
1614260720000|2021-02-25 13:45:20|6322|6319.2|6322.6|6319.8|6323|6320.2|6322|6319.2|23
1614260730000|2021-02-25 13:45:30|6323|6320.2|6324.1|6321.3|6325.2|6322.4|6322.2|6319.4|62
1614260740000|2021-02-25 13:45:40|6324|6321.2|6326.1|6323.3|6326.1|6323.3|6323.1|6320.3|24
1614260750000|2021-02-25 13:45:50|6326.6|6323.8|6328.1|6325.3|6328.1|6325.3|6326.5|6323.7|77
1614260760000|2021-02-25 13:46:00|6328|6325.2|6326|6323.2|6328.1|6325.3|6325.6|6322.8|44
1614260770000|2021-02-25 13:46:10|6326.1|6323.3|6324|6321.2|6326.1|6323.3|6321.1|6318.3|74
1614260780000|2021-02-25 13:46:20|6323.6|6320.8|6323|6320.2|6324.6|6321.8|6322.1|6319.3|23
1614260790000|2021-02-25 13:46:30|6322.5|6319.7|6324|6321.2|6324|6321.2|6322.1|6319.3|43
1614260800000|2021-02-25 13:46:40|6325|6322.2|6325.1|6322.3|6325.1|6322.3|6325|6322.2|5
1614260810000|2021-02-25 13:46:50|6325.9|6323.1|6325.1|6322.3|6326|6323.2|6325.1|6322.3|18
1614260820000|2021-02-25 13:47:00|6325.9|6323.1|6324.5|6321.7|6326|6323.2|6324.5|6321.7|52
1614260830000|2021-02-25 13:47:10|6324.1|6321.3|6325.1|6322.3|6326|6323.2|6324.1|6321.3|40
1614260840000|2021-02-25 13:47:20|6325|6322.2|6325|6322.2|6325.1|6322.3|6325|6322.2|28
1614260850000|2021-02-25 13:47:30|6325.1|6322.3|6324.5|6321.7|6325.1|6322.3|6324.1|6321.3|18
1614260860000|2021-02-25 13:47:40|6324.9|6322.1|6325|6322.2|6325.1|6322.3|6324.1|6321.3|25
1614260870000|2021-02-25 13:47:50|6324.5|6321.7|6325|6322.2|6325|6322.2|6324.1|6321.3|28
1614260880000|2021-02-25 13:48:00|6324.1|6321.3|6325|6322.2|6325|6322.2|6324.1|6321.3|33
1614260890000|2021-02-25 13:48:10|6324.1|6321.3|6324|6321.2|6325|6322.2|6324|6321.2|50
1614260900000|2021-02-25 13:48:20|6323.2|6320.4|6323|6320.2|6324|6321.2|6321|6318.2|187
1614260910000|2021-02-25 13:48:30|6323.1|6320.3|6323|6320.2|6323.1|6320.3|6323|6320.2|0
1614260920000|2021-02-25 13:48:40|6322.2|6319.4|6325|6322.2|6325|6322.2|6322.1|6319.3|77
1614260930000|2021-02-25 13:48:50|6324.2|6321.4|6327|6324.2|6327|6324.2|6324.2|6321.4|41
1614260940000|2021-02-25 13:49:00|6327.1|6324.3|6326|6323.2|6327.1|6324.3|6325|6322.2|80
1614260950000|2021-02-25 13:49:10|6326.7|6323.9|6327.1|6324.3|6328.1|6325.3|6326.7|6323.9|66
1614260960000|2021-02-25 13:49:20|6328|6325.2|6330|6327.2|6330|6327.2|6327.1|6324.3|102
1614260970000|2021-02-25 13:49:30|6330.1|6327.3|6329|6326.2|6330.1|6327.3|6328.6|6325.8|93
1614260980000|2021-02-25 13:49:40|6329.1|6326.3|6326.1|6323.3|6329.1|6326.3|6325.1|6322.3|67
1614260990000|2021-02-25 13:49:50|6327|6324.2|6326.1|6323.3|6327|6324.2|6326|6323.2|24
1614261000000|2021-02-25 13:50:00|6327|6324.2|6324|6321.2|6327|6324.2|6323|6320.2|49
1614261010000|2021-02-25 13:50:10|6324.7|6321.9|6325.1|6322.3|6326|6323.2|6324.7|6321.9|26
1614261020000|2021-02-25 13:50:20|6325|6322.2|6325.1|6322.3|6326.1|6323.3|6325|6322.2|23
1614261030000|2021-02-25 13:50:30|6325|6322.2|6324.1|6321.3|6325|6322.2|6323.2|6320.4|34
1614261040000|2021-02-25 13:50:40|6324|6321.2|6324.1|6321.3|6325|6322.2|6323.1|6320.3|16
1614261050000|2021-02-25 13:50:50|6324|6321.2|6324.1|6321.3|6325|6322.2|6324|6321.2|25
1614261060000|2021-02-25 13:51:00|6324.5|6321.7|6325|6322.2|6325|6322.2|6323.1|6320.3|71
1614261070000|2021-02-25 13:51:10|6325.1|6322.3|6326.1|6323.3|6326.2|6323.4|6325.1|6322.3|9
1614261080000|2021-02-25 13:51:20|6326|6323.2|6325.1|6322.3|6326.1|6323.3|6325|6322.2|30
1614261090000|2021-02-25 13:51:30|6325.9|6323.1|6326|6323.2|6326.1|6323.3|6325.2|6322.4|31
1614261100000|2021-02-25 13:51:40|6325.1|6322.3|6325.1|6322.3|6326.1|6323.3|6325.1|6322.3|28
1614261110000|2021-02-25 13:51:50|6326|6323.2|6326.1|6323.3|6327|6324.2|6325.1|6322.3|30
1614261120000|2021-02-25 13:52:00|6326|6323.2|6325|6322.2|6326|6323.2|6325|6322.2|35
1614261130000|2021-02-25 13:52:10|6324|6321.2|6324.1|6321.3|6325|6322.2|6324|6321.2|43
1614261140000|2021-02-25 13:52:20|6324.9|6322.1|6322.1|6319.3|6325|6322.2|6320.1|6317.3|111
1614261150000|2021-02-25 13:52:30|6323|6320.2|6322.1|6319.3|6323|6320.2|6321.2|6318.4|51
1614261160000|2021-02-25 13:52:40|6323|6320.2|6323|6320.2|6323.1|6320.3|6322|6319.2|145
1614261170000|2021-02-25 13:52:50|6322.6|6319.8|6326|6323.2|6326.1|6323.3|6322.6|6319.8|71
1614261180000|2021-02-25 13:53:00|6325.6|6322.8|6324.1|6321.3|6326|6323.2|6323.9|6321.1|59
1614261190000|2021-02-25 13:53:10|6325|6322.2|6325.1|6322.3|6325.1|6322.3|6324.1|6321.3|0
1614261200000|2021-02-25 13:53:20|6325|6322.2|6321.1|6318.3|6325.1|6322.3|6321|6318.2|32
1614261210000|2021-02-25 13:53:30|6321|6318.2|6319.1|6316.3|6322|6319.2|6319.1|6316.3|106
1614261220000|2021-02-25 13:53:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6319.6|6316.8|29
1614261230000|2021-02-25 13:53:50|6321|6318.2|6319.1|6316.3|6321.1|6318.3|6319|6316.2|49
1614261240000|2021-02-25 13:54:00|6318.2|6315.4|6319.1|6316.3|6319.1|6316.3|6318|6315.2|52
1614261250000|2021-02-25 13:54:10|6319.6|6316.8|6320.1|6317.3|6320.1|6317.3|6319.6|6316.8|26
1614261260000|2021-02-25 13:54:20|6320|6317.2|6321.1|6318.3|6321.1|6318.3|6320|6317.2|44
1614261270000|2021-02-25 13:54:30|6320.7|6317.9|6320.1|6317.3|6321.2|6318.4|6319.2|6316.4|74
1614261280000|2021-02-25 13:54:40|6319.2|6316.4|6314.1|6311.3|6320.1|6317.3|6314.1|6311.3|128
1614261290000|2021-02-25 13:54:50|6314.2|6311.4|6312.1|6309.3|6315.1|6312.3|6312.1|6309.3|441
1614261300000|2021-02-25 13:55:00|6312.2|6309.4|6312.1|6309.3|6314.1|6311.3|6311.2|6308.4|202
1614261310000|2021-02-25 13:55:10|6315|6312.2|6315.1|6312.3|6317.1|6314.3|6314.1|6311.3|137
1614261320000|2021-02-25 13:55:20|6314.6|6311.8|6313.1|6310.3|6315|6312.2|6313.1|6310.3|49
1614261330000|2021-02-25 13:55:30|6314.1|6311.3|6314.7|6311.9|6315|6312.2|6313.2|6310.4|103
1614261340000|2021-02-25 13:55:40|6315.1|6312.3|6313.2|6310.4|6315.1|6312.3|6313.2|6310.4|95
1614261350000|2021-02-25 13:55:50|6312.2|6309.4|6313.1|6310.3|6314.1|6311.3|6312.2|6309.4|79
1614261360000|2021-02-25 13:56:00|6312.2|6309.4|6313.1|6310.3|6314.1|6311.3|6312.2|6309.4|48
1614261370000|2021-02-25 13:56:10|6313.2|6310.4|6314.1|6311.3|6314.1|6311.3|6313.2|6310.4|31
1614261380000|2021-02-25 13:56:20|6313.2|6310.4|6314|6311.2|6315|6312.2|6313.2|6310.4|64
1614261390000|2021-02-25 13:56:30|6314.1|6311.3|6316|6313.2|6316.7|6313.9|6314.1|6311.3|133
1614261400000|2021-02-25 13:56:40|6315.6|6312.8|6312.1|6309.3|6315.6|6312.8|6311.2|6308.4|129
1614261410000|2021-02-25 13:56:50|6312.2|6309.4|6311.5|6308.7|6312.2|6309.4|6310.2|6307.4|322
1614261420000|2021-02-25 13:57:00|6311.9|6309.1|6310.1|6307.3|6312|6309.2|6308.1|6305.3|203
1614261430000|2021-02-25 13:57:10|6310.6|6307.8|6310.1|6307.3|6312.1|6309.3|6310|6307.2|85
1614261440000|2021-02-25 13:57:20|6310.9|6308.1|6311.1|6308.3|6312|6309.2|6310.9|6308.1|20
1614261450000|2021-02-25 13:57:30|6311|6308.2|6308.2|6305.4|6311|6308.2|6308.2|6305.4|149
1614261460000|2021-02-25 13:57:40|6309|6306.2|6310.1|6307.3|6311.2|6308.4|6309|6306.2|63
1614261470000|2021-02-25 13:57:50|6310.9|6308.1|6312.1|6309.3|6312.1|6309.3|6310.6|6307.8|72
1614261480000|2021-02-25 13:58:00|6312|6309.2|6313.1|6310.3|6314|6311.2|6312|6309.2|29
1614261490000|2021-02-25 13:58:10|6313.6|6310.8|6314.1|6311.3|6315.1|6312.3|6313.1|6310.3|54
1614261500000|2021-02-25 13:58:20|6315|6312.2|6315|6312.2|6315|6312.2|6314.1|6311.3|48
1614261510000|2021-02-25 13:58:30|6314.2|6311.4|6314.1|6311.3|6314.6|6311.8|6314|6311.2|46
1614261520000|2021-02-25 13:58:40|6314.9|6312.1|6314.1|6311.3|6315.1|6312.3|6313.1|6310.3|43
1614261530000|2021-02-25 13:58:50|6314.9|6312.1|6312.1|6309.3|6315|6312.2|6311.3|6308.5|40
1614261540000|2021-02-25 13:59:00|6312.9|6310.1|6310.2|6307.4|6313|6310.2|6310.1|6307.3|37
1614261550000|2021-02-25 13:59:10|6311|6308.2|6312|6309.2|6312.2|6309.4|6310|6307.2|53
1614261560000|2021-02-25 13:59:20|6311.2|6308.4|6311.1|6308.3|6312|6309.2|6310.1|6307.3|42
1614261570000|2021-02-25 13:59:30|6311.2|6308.4|6311|6308.2|6312.1|6309.3|6310.2|6307.4|25
1614261580000|2021-02-25 13:59:40|6311.1|6308.3|6311.1|6308.3|6312|6309.2|6311.1|6308.3|15
1614261590000|2021-02-25 13:59:50|6310.7|6307.9|6307.2|6304.4|6311.1|6308.3|6307.2|6304.4|108
1614261600000|2021-02-25 14:00:00|6308|6305.2|6314.1|6311.3|6314.1|6311.3|6306.2|6303.4|302
1614261610000|2021-02-25 14:00:10|6314.2|6311.4|6311.1|6308.3|6316.1|6313.3|6311|6308.2|153
1614261620000|2021-02-25 14:00:20|6310.1|6307.3|6311.1|6308.3|6311.2|6308.4|6308.3|6305.5|121
1614261630000|2021-02-25 14:00:30|6311.2|6308.4|6313|6310.2|6313.1|6310.3|6311.1|6308.3|62
1614261640000|2021-02-25 14:00:40|6313.2|6310.4|6308.1|6305.3|6314.1|6311.3|6308.1|6305.3|106
1614261650000|2021-02-25 14:00:50|6308.5|6305.7|6308.1|6305.3|6309.1|6306.3|6307.2|6304.4|72
1614261660000|2021-02-25 14:01:00|6308.2|6305.4|6302.2|6299.4|6308.2|6305.4|6302.1|6299.2|686
1614261670000|2021-02-25 14:01:10|6301.2|6298.4|6301.1|6298.3|6303.1|6300.3|6300.2|6297.4|346
1614261680000|2021-02-25 14:01:20|6301.2|6298.4|6298.2|6295.4|6301.2|6298.4|6297.2|6294.4|413
1614261690000|2021-02-25 14:01:30|6299.1|6296.3|6298.2|6295.4|6300.1|6297.3|6296|6293.2|531
1614261700000|2021-02-25 14:01:40|6298.1|6295.3|6300.1|6297.3|6301|6298.2|6298|6295.2|325
1614261710000|2021-02-25 14:01:50|6300.2|6297.4|6298.2|6295.4|6304.2|6301.4|6297.2|6294.4|461
1614261720000|2021-02-25 14:02:00|6298.1|6295.3|6297.2|6294.4|6298.2|6295.4|6297.1|6294.3|235
1614261730000|2021-02-25 14:02:10|6297.1|6294.3|6299.2|6296.4|6302.1|6299.3|6296.2|6293.4|148
1614261740000|2021-02-25 14:02:20|6300|6297.2|6296.2|6293.4|6300.1|6297.3|6296|6293.2|80
1614261750000|2021-02-25 14:02:30|6296.1|6293.3|6294.1|6291.3|6297|6294.2|6294|6291.2|301
1614261760000|2021-02-25 14:02:40|6294|6291.2|6293.1|6290.3|6294.1|6291.3|6291|6288.2|388
1614261770000|2021-02-25 14:02:50|6294|6291.2|6295.2|6292.4|6296.1|6293.3|6293.2|6290.4|147
1614261780000|2021-02-25 14:03:00|6295.1|6292.3|6294|6291.2|6295.1|6292.3|6291.2|6288.4|140
1614261790000|2021-02-25 14:03:10|6294.1|6291.3|6294.2|6291.4|6295.2|6292.4|6292.1|6289.3|121
1614261800000|2021-02-25 14:03:20|6294.1|6291.3|6294.1|6291.3|6295|6292.2|6293.3|6290.5|75
1614261810000|2021-02-25 14:03:30|6294|6291.2|6294.1|6291.3|6295.1|6292.3|6293.2|6290.4|119
1614261820000|2021-02-25 14:03:40|6294.2|6291.4|6294.1|6291.3|6295.1|6292.3|6293.2|6290.4|75
1614261830000|2021-02-25 14:03:50|6293.6|6290.8|6293.1|6290.3|6294.1|6291.3|6291.2|6288.4|130
1614261840000|2021-02-25 14:04:00|6293.6|6290.8|6293.1|6290.3|6294.2|6291.4|6291.2|6288.4|138
1614261850000|2021-02-25 14:04:10|6293.6|6290.8|6292.6|6289.8|6293.6|6290.8|6291.2|6288.4|123
1614261860000|2021-02-25 14:04:20|6292.2|6289.4|6288.2|6285.4|6292.2|6289.4|6288.2|6285.4|360
1614261870000|2021-02-25 14:04:30|6288.1|6285.3|6286.1|6283.3|6289|6286.2|6285.2|6282.4|402
1614261880000|2021-02-25 14:04:40|6285.7|6282.9|6282.3|6279.5|6286|6283.2|6279.4|6276.6|3340
1614261890000|2021-02-25 14:04:50|6282.4|6279.6|6283.4|6280.6|6285.3|6282.5|6282.4|6279.6|238
1614261900000|2021-02-25 14:05:00|6283.3|6280.5|6284.2|6281.4|6285.3|6282.5|6282.3|6279.5|216
1614261910000|2021-02-25 14:05:10|6284.3|6281.5|6285.3|6282.5|6285.3|6282.5|6283.4|6280.6|145
1614261920000|2021-02-25 14:05:20|6285.2|6282.4|6283.4|6280.6|6285.3|6282.5|6282.3|6279.5|336
1614261930000|2021-02-25 14:05:30|6283.3|6280.5|6280.3|6277.5|6283.3|6280.5|6279.4|6276.6|120
1614261940000|2021-02-25 14:05:40|6279.4|6276.6|6276.3|6273.5|6279.4|6276.6|6275.4|6272.6|457
1614261950000|2021-02-25 14:05:50|6277.1|6274.3|6279.3|6276.5|6280.2|6277.4|6277.1|6274.3|317
1614261960000|2021-02-25 14:06:00|6279.2|6276.4|6276.3|6273.5|6280.3|6277.5|6276.3|6273.5|219
1614261970000|2021-02-25 14:06:10|6276.4|6273.6|6275.4|6272.6|6277.3|6274.5|6275.4|6272.6|208
1614261980000|2021-02-25 14:06:20|6275.8|6273|6278.4|6275.6|6279.3|6276.5|6275.8|6273|188
1614261990000|2021-02-25 14:06:30|6278.3|6275.5|6277.4|6274.6|6278.4|6275.6|6276.3|6273.5|111
1614262000000|2021-02-25 14:06:40|6276.4|6273.6|6277.3|6274.5|6278.2|6275.4|6276.3|6273.5|114
1614262010000|2021-02-25 14:06:50|6277.4|6274.6|6276.3|6273.5|6278.3|6275.5|6275.4|6272.6|141
1614262020000|2021-02-25 14:07:00|6276.2|6273.4|6273.3|6270.5|6276.3|6273.5|6272.4|6269.6|322
1614262030000|2021-02-25 14:07:10|6273.4|6270.6|6270.6|6267.8|6273.4|6270.6|6269.4|6266.6|441
1614262040000|2021-02-25 14:07:20|6270.4|6267.6|6270.4|6267.6|6271.4|6268.6|6269.6|6266.8|173
1614262050000|2021-02-25 14:07:30|6269.4|6266.6|6270.4|6267.6|6271.3|6268.5|6267.4|6264.6|252
1614262060000|2021-02-25 14:07:40|6270.8|6268|6278.4|6275.6|6278.4|6275.6|6270.3|6267.5|238
1614262070000|2021-02-25 14:07:50|6277.6|6274.8|6277.4|6274.6|6278.4|6275.6|6276.3|6273.5|113
1614262080000|2021-02-25 14:08:00|6278.2|6275.4|6274.3|6271.5|6278.3|6275.5|6273.4|6270.6|234
1614262090000|2021-02-25 14:08:10|6275.3|6272.5|6270.3|6267.5|6275.4|6272.6|6270.3|6267.5|191
1614262100000|2021-02-25 14:08:20|6269.9|6267.1|6271.4|6268.6|6271.4|6268.6|6269.4|6266.6|120
1614262110000|2021-02-25 14:08:30|6271.3|6268.5|6275.4|6272.6|6276.3|6273.5|6269.4|6266.6|163
1614262120000|2021-02-25 14:08:40|6276.3|6273.5|6274.4|6271.6|6276.4|6273.6|6272.4|6269.6|125
1614262130000|2021-02-25 14:08:50|6275.2|6272.4|6279.3|6276.5|6279.4|6276.6|6275.2|6272.4|170
1614262140000|2021-02-25 14:09:00|6279.4|6276.6|6278.4|6275.6|6280.3|6277.5|6278.4|6275.6|145
1614262150000|2021-02-25 14:09:10|6278.3|6275.5|6275.2|6272.4|6278.4|6275.6|6274.4|6271.6|118
1614262160000|2021-02-25 14:09:20|6275.3|6272.5|6271.4|6268.6|6275.4|6272.6|6269.4|6266.6|261
1614262170000|2021-02-25 14:09:30|6271.9|6269.1|6272.4|6269.6|6273.3|6270.5|6270.4|6267.6|91
1614262180000|2021-02-25 14:09:40|6272.8|6270|6270.3|6267.5|6273.2|6270.4|6268.4|6265.6|662
1614262190000|2021-02-25 14:09:50|6269.6|6266.8|6270.3|6267.5|6272.3|6269.5|6269.4|6266.6|160
1614262200000|2021-02-25 14:10:00|6269.4|6266.6|6270.3|6267.5|6270.3|6267.5|6267.3|6264.5|307
1614262210000|2021-02-25 14:10:10|6269.9|6267.1|6267.4|6264.6|6270.4|6267.6|6267.4|6264.6|218
1614262220000|2021-02-25 14:10:20|6268.2|6265.4|6270.3|6267.5|6270.3|6267.5|6267.4|6264.6|161
1614262230000|2021-02-25 14:10:30|6269.8|6267|6270.4|6267.6|6271.3|6268.5|6269.4|6266.6|99
1614262240000|2021-02-25 14:10:40|6271.3|6268.5|6271.4|6268.6|6272.4|6269.6|6270.4|6267.6|107
1614262250000|2021-02-25 14:10:50|6270.7|6267.9|6268.3|6265.5|6271.4|6268.6|6268.3|6265.5|86
1614262260000|2021-02-25 14:11:00|6267.9|6265.1|6264.3|6261.5|6269.2|6266.4|6263.9|6261.1|343
1614262270000|2021-02-25 14:11:10|6263.9|6261.1|6268.4|6265.6|6268.4|6265.6|6263.9|6261.1|105
1614262280000|2021-02-25 14:11:20|6269.3|6266.5|6272.3|6269.5|6272.4|6269.6|6268.8|6266|127
1614262290000|2021-02-25 14:11:30|6273.4|6270.6|6270.3|6267.5|6274.4|6271.6|6270.3|6267.5|128
1614262300000|2021-02-25 14:11:40|6269.4|6266.6|6264.4|6261.6|6269.4|6266.6|6264.3|6261.5|152
1614262310000|2021-02-25 14:11:50|6265.2|6262.4|6263.4|6260.6|6265.2|6262.4|6262.4|6259.6|249
1614262320000|2021-02-25 14:12:00|6263.3|6260.5|6265.3|6262.5|6265.3|6262.5|6262.2|6259.4|163
1614262330000|2021-02-25 14:12:10|6264.9|6262.1|6266.3|6263.5|6267.4|6264.6|6264.4|6261.6|79
1614262340000|2021-02-25 14:12:20|6265.5|6262.7|6265.3|6262.5|6266.3|6263.5|6264.4|6261.6|213
1614262350000|2021-02-25 14:12:30|6265.4|6262.6|6268.3|6265.5|6268.3|6265.5|6265.4|6262.6|69
1614262360000|2021-02-25 14:12:40|6267.5|6264.7|6266.4|6263.6|6267.5|6264.7|6264.4|6261.6|557
1614262370000|2021-02-25 14:12:50|6266.3|6263.5|6265.3|6262.5|6266.3|6263.5|6263.3|6260.5|209
1614262380000|2021-02-25 14:13:00|6265.7|6262.9|6264.3|6261.5|6266.2|6263.4|6264.3|6261.5|70
1614262390000|2021-02-25 14:13:10|6265.2|6262.4|6266.3|6263.5|6267.2|6264.4|6264.3|6261.5|69
1614262400000|2021-02-25 14:13:20|6265.4|6262.6|6267.3|6264.5|6269.2|6266.4|6265.4|6262.6|138
1614262410000|2021-02-25 14:13:30|6267.7|6264.9|6265.3|6262.5|6269.2|6266.4|6265.3|6262.5|126
1614262420000|2021-02-25 14:13:40|6265.2|6262.4|6265.3|6262.5|6267.2|6264.4|6261.4|6258.6|245
1614262430000|2021-02-25 14:13:50|6265.2|6262.4|6267.3|6264.5|6267.3|6264.5|6265.2|6262.4|52
1614262440000|2021-02-25 14:14:00|6268.1|6265.3|6267.3|6264.5|6269.2|6266.4|6265.2|6262.4|136
1614262450000|2021-02-25 14:14:10|6267.2|6264.4|6268.3|6265.5|6269.4|6266.6|6267.2|6264.4|92
1614262460000|2021-02-25 14:14:20|6268.2|6265.4|6266.2|6263.4|6269.2|6266.4|6265.3|6262.5|62
1614262470000|2021-02-25 14:14:30|6265.4|6262.6|6266.3|6263.5|6266.3|6263.5|6265.2|6262.4|71
1614262480000|2021-02-25 14:14:40|6267.1|6264.3|6268.3|6265.5|6269.2|6266.4|6267.1|6264.3|47
1614262490000|2021-02-25 14:14:50|6269.2|6266.4|6266.3|6263.5|6269.3|6266.5|6265.2|6262.4|163
1614262500000|2021-02-25 14:15:00|6267.3|6264.5|6269.3|6266.5|6269.3|6266.5|6263.4|6260.6|192
1614262510000|2021-02-25 14:15:10|6270.2|6267.4|6270.7|6267.9|6271.2|6268.4|6269.2|6266.4|130
1614262520000|2021-02-25 14:15:20|6271.3|6268.5|6272.3|6269.5|6272.4|6269.6|6269.2|6266.4|152
1614262530000|2021-02-25 14:15:30|6272.2|6269.4|6270.3|6267.5|6272.2|6269.4|6269.3|6266.5|79
1614262540000|2021-02-25 14:15:40|6269.4|6266.6|6268.2|6265.4|6270.2|6267.4|6268.2|6265.4|105
1614262550000|2021-02-25 14:15:50|6267.4|6264.6|6269.4|6266.6|6270.3|6267.5|6267.4|6264.6|243
1614262560000|2021-02-25 14:16:00|6269.3|6266.5|6271.3|6268.5|6272.4|6269.6|6269.3|6266.5|71
1614262570000|2021-02-25 14:16:10|6271.4|6268.6|6274.3|6271.5|6275.2|6272.4|6271.3|6268.5|159
1614262580000|2021-02-25 14:16:20|6274.2|6271.4|6272.2|6269.4|6274.2|6271.4|6269.2|6266.4|379
1614262590000|2021-02-25 14:16:30|6272.3|6269.5|6274.2|6271.4|6275.2|6272.4|6272.3|6269.5|198
1614262600000|2021-02-25 14:16:40|6273.4|6270.6|6272.8|6270|6274.2|6271.4|6272.3|6269.5|56
1614262610000|2021-02-25 14:16:50|6272.4|6269.6|6275.3|6272.5|6277.3|6274.5|6272.4|6269.6|150
1614262620000|2021-02-25 14:17:00|6276.2|6273.4|6278.4|6275.6|6278.4|6275.6|6275.3|6272.5|236
1614262630000|2021-02-25 14:17:10|6279.2|6276.4|6279.4|6276.6|6282.2|6279.4|6277.3|6274.5|423
1614262640000|2021-02-25 14:17:20|6279.8|6277|6280.3|6277.5|6280.4|6277.6|6278.3|6275.5|157
1614262650000|2021-02-25 14:17:30|6281.2|6278.4|6281.2|6278.4|6282.2|6279.4|6280.3|6277.5|58
1614262660000|2021-02-25 14:17:40|6280.4|6277.6|6278.2|6275.4|6281.2|6278.4|6277.2|6274.4|176
1614262670000|2021-02-25 14:17:50|6278.3|6275.5|6278.3|6275.5|6279.1|6276.3|6277.4|6274.6|68
1614262680000|2021-02-25 14:18:00|6279.2|6276.4|6275.8|6273|6279.2|6276.4|6274.2|6271.4|198
1614262690000|2021-02-25 14:18:10|6276.2|6273.4|6276.3|6273.5|6276.4|6273.6|6274.5|6271.7|165
1614262700000|2021-02-25 14:18:20|6275.5|6272.7|6274.2|6271.4|6275.5|6272.7|6273.3|6270.5|139
1614262710000|2021-02-25 14:18:30|6273.4|6270.6|6276.3|6273.5|6277.4|6274.6|6273.4|6270.6|256
1614262720000|2021-02-25 14:18:40|6276.2|6273.4|6275.3|6272.5|6276.3|6273.5|6274.3|6271.5|21
1614262730000|2021-02-25 14:18:50|6275.2|6272.4|6280.7|6277.9|6281.1|6278.3|6275.2|6272.4|1165
1614262740000|2021-02-25 14:19:00|6281.1|6278.3|6284.1|6281.3|6284.1|6281.3|6280.1|6277.3|349
1614262750000|2021-02-25 14:19:10|6283.3|6280.5|6284.1|6281.3|6285.2|6282.4|6282.6|6279.8|211
1614262760000|2021-02-25 14:19:20|6284.2|6281.4|6286.1|6283.3|6286.2|6283.4|6284.1|6281.3|119
1614262770000|2021-02-25 14:19:30|6286.2|6283.4|6287.6|6284.8|6288.8|6286|6286.1|6283.3|252
1614262780000|2021-02-25 14:19:40|6288|6285.2|6286.1|6283.3|6288|6285.2|6284.2|6281.4|161
1614262790000|2021-02-25 14:19:50|6286|6283.2|6287.2|6284.4|6287.2|6284.4|6285.7|6282.9|79
1614262800000|2021-02-25 14:20:00|6287.1|6284.3|6286.2|6283.4|6288|6285.2|6286.2|6283.4|73
1614262810000|2021-02-25 14:20:10|6287.1|6284.3|6286.1|6283.3|6287.2|6284.4|6285.2|6282.4|59
1614262820000|2021-02-25 14:20:20|6286|6283.2|6283.1|6280.3|6286|6283.2|6282.2|6279.4|68
1614262830000|2021-02-25 14:20:30|6282.3|6279.5|6282.1|6279.3|6283.2|6280.4|6282.1|6279.3|67
1614262840000|2021-02-25 14:20:40|6282.2|6279.4|6284.1|6281.3|6284.1|6281.3|6281.1|6278.3|107
1614262850000|2021-02-25 14:20:50|6284.2|6281.4|6285.2|6282.4|6286|6283.2|6284.2|6281.4|48
1614262860000|2021-02-25 14:21:00|6285.1|6282.3|6285.1|6282.3|6285.2|6282.4|6283.1|6280.3|239
1614262870000|2021-02-25 14:21:10|6284.2|6281.4|6282.2|6279.4|6284.2|6281.4|6282.1|6279.3|66
1614262880000|2021-02-25 14:21:20|6283.1|6280.3|6284.1|6281.3|6285.1|6282.3|6282.2|6279.4|146
1614262890000|2021-02-25 14:21:30|6283.7|6280.9|6285.1|6282.3|6286.1|6283.3|6283.1|6280.3|55
1614262900000|2021-02-25 14:21:40|6285|6282.2|6283.2|6280.4|6285|6282.2|6282.1|6279.3|96
1614262910000|2021-02-25 14:21:50|6283.1|6280.3|6282.1|6279.3|6283.2|6280.4|6282.1|6279.3|30
1614262920000|2021-02-25 14:22:00|6282.2|6279.4|6283.1|6280.3|6283.2|6280.4|6281.2|6278.4|90
1614262930000|2021-02-25 14:22:10|6284.1|6281.3|6280.2|6277.4|6284.1|6281.3|6280.1|6277.3|118
1614262940000|2021-02-25 14:22:20|6280.1|6277.3|6281.2|6278.4|6282.2|6279.4|6280.1|6277.3|82
1614262950000|2021-02-25 14:22:30|6281.1|6278.3|6280.2|6277.4|6281.1|6278.3|6279.2|6276.4|30
1614262960000|2021-02-25 14:22:40|6281.1|6278.3|6282.2|6279.4|6282.2|6279.4|6280.2|6277.4|175
1614262970000|2021-02-25 14:22:50|6280.7|6277.9|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|106
1614262980000|2021-02-25 14:23:00|6281.3|6278.5|6284.2|6281.4|6284.2|6281.4|6281.3|6278.5|51
1614262990000|2021-02-25 14:23:10|6284.7|6281.9|6286.1|6283.3|6286.2|6283.4|6284.2|6281.4|112
1614263000000|2021-02-25 14:23:20|6286.2|6283.4|6285.3|6282.5|6287.2|6284.4|6285.3|6282.5|108
1614263010000|2021-02-25 14:23:30|6285.7|6282.9|6285.3|6282.5|6286.2|6283.4|6284.8|6282|37
1614263020000|2021-02-25 14:23:40|6285.2|6282.4|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|59
1614263030000|2021-02-25 14:23:50|6286.3|6283.5|6287.2|6284.4|6289.2|6286.4|6286.3|6283.5|118
1614263040000|2021-02-25 14:24:00|6287.3|6284.5|6289.3|6286.5|6289.3|6286.5|6287.2|6284.4|53
1614263050000|2021-02-25 14:24:10|6289.2|6286.4|6291.8|6289|6291.8|6289|6288.4|6285.6|239
1614263060000|2021-02-25 14:24:20|6291.3|6288.5|6292.1|6289.3|6293|6290.2|6290.2|6287.4|893
1614263070000|2021-02-25 14:24:30|6292.8|6290|6293.1|6290.3|6294.1|6291.3|6292|6289.2|268
1614263080000|2021-02-25 14:24:40|6293|6290.2|6292.1|6289.3|6293.1|6290.3|6291.2|6288.4|147
1614263090000|2021-02-25 14:24:50|6292.8|6290|6291.1|6288.3|6293|6290.2|6290.6|6287.8|42
1614263100000|2021-02-25 14:25:00|6291.8|6289|6293|6290.2|6294|6291.2|6291.1|6288.3|79
1614263110000|2021-02-25 14:25:10|6292.1|6289.3|6294.1|6291.3|6294.2|6291.4|6292.1|6289.3|61
1614263120000|2021-02-25 14:25:20|6294|6291.2|6291.2|6288.4|6296|6293.2|6291.2|6288.4|154
1614263130000|2021-02-25 14:25:30|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6290.2|6287.4|143
1614263140000|2021-02-25 14:25:40|6291|6288.2|6292.1|6289.3|6294.1|6291.3|6291|6288.2|115
1614263150000|2021-02-25 14:25:50|6292.8|6290|6294.1|6291.3|6294.2|6291.4|6292.8|6290|236
1614263160000|2021-02-25 14:26:00|6294|6291.2|6293.2|6290.4|6294.6|6291.8|6293.2|6290.4|116
1614263170000|2021-02-25 14:26:10|6293.1|6290.3|6294.1|6291.3|6295|6292.2|6293.1|6290.3|149
1614263180000|2021-02-25 14:26:20|6294|6291.2|6295.1|6292.3|6296|6293.2|6294|6291.2|164
1614263190000|2021-02-25 14:26:30|6295.8|6293|6295.2|6292.4|6296.2|6293.4|6295|6292.2|126
1614263200000|2021-02-25 14:26:40|6296|6293.2|6297.1|6294.3|6298.1|6295.3|6296|6293.2|219
1614263210000|2021-02-25 14:26:50|6296.3|6293.5|6296|6293.2|6297.2|6294.4|6295.2|6292.4|214
1614263220000|2021-02-25 14:27:00|6295.6|6292.8|6296.2|6293.4|6297|6294.2|6295.1|6292.3|98
1614263230000|2021-02-25 14:27:10|6296.1|6293.3|6295.2|6292.4|6297|6294.2|6295.2|6292.4|58
1614263240000|2021-02-25 14:27:20|6295.1|6292.3|6295.6|6292.8|6296|6293.2|6295|6292.2|88
1614263250000|2021-02-25 14:27:30|6295.2|6292.4|6294.1|6291.3|6295.2|6292.4|6293.2|6290.4|35
1614263260000|2021-02-25 14:27:40|6294.2|6291.4|6294.1|6291.3|6295|6292.2|6294|6291.2|15
1614263270000|2021-02-25 14:27:50|6294|6291.2|6294.1|6291.3|6295|6292.2|6293.2|6290.4|65
1614263280000|2021-02-25 14:28:00|6294.2|6291.4|6295.1|6292.3|6295.1|6292.3|6294.1|6291.3|55
1614263290000|2021-02-25 14:28:10|6295|6292.2|6295.1|6292.3|6297|6294.2|6295|6292.2|99
1614263300000|2021-02-25 14:28:20|6296|6293.2|6292.1|6289.3|6296|6293.2|6291|6288.2|183
1614263310000|2021-02-25 14:28:30|6292|6289.2|6295.1|6292.3|6296|6293.2|6292|6289.2|60
1614263320000|2021-02-25 14:28:40|6295|6292.2|6294.2|6291.4|6296.1|6293.3|6294.2|6291.4|156
1614263330000|2021-02-25 14:28:50|6295|6292.2|6295.1|6292.3|6296.2|6293.4|6294|6291.2|63
1614263340000|2021-02-25 14:29:00|6295|6292.2|6295|6292.2|6295.2|6292.4|6294.2|6291.4|79
1614263350000|2021-02-25 14:29:10|6295.2|6292.4|6292.2|6289.4|6295.2|6292.4|6292.2|6289.4|27
1614263360000|2021-02-25 14:29:20|6293.1|6290.3|6290.2|6287.4|6293.2|6290.4|6290.2|6287.4|110
1614263370000|2021-02-25 14:29:30|6291|6288.2|6288.1|6285.3|6292.2|6289.4|6287.7|6284.9|144
1614263380000|2021-02-25 14:29:40|6288.2|6285.4|6290.1|6287.3|6290.2|6287.4|6288.1|6285.3|133
1614263390000|2021-02-25 14:29:50|6290.2|6287.4|6291.1|6288.3|6292.1|6289.3|6290.1|6287.3|48
1614263400000|2021-02-25 14:30:00|6291.2|6288.4|6292.2|6289.4|6294|6291.2|6291.1|6288.3|149
1614263410000|2021-02-25 14:30:10|6292.1|6289.3|6292.2|6289.4|6295.2|6292.4|6291.1|6288.3|124
1614263420000|2021-02-25 14:30:20|6291.2|6288.4|6293.2|6290.4|6294|6291.2|6291.2|6288.4|70
1614263430000|2021-02-25 14:30:30|6293.1|6290.3|6287.6|6284.8|6293.2|6290.4|6287.2|6284.4|194
1614263440000|2021-02-25 14:30:40|6288.1|6285.3|6285.2|6282.4|6288.1|6285.3|6284.4|6281.6|219
1614263450000|2021-02-25 14:30:50|6285.1|6282.3|6284.2|6281.4|6286.1|6283.3|6283.2|6280.4|83
1614263460000|2021-02-25 14:31:00|6284.1|6281.3|6282.1|6279.3|6285.1|6282.3|6280.2|6277.4|407
1614263470000|2021-02-25 14:31:10|6282.2|6279.4|6278.1|6275.3|6283.2|6280.4|6277.1|6274.3|173
1614263480000|2021-02-25 14:31:20|6277.7|6274.9|6280.1|6277.3|6280.2|6277.4|6277.2|6274.4|141
1614263490000|2021-02-25 14:31:30|6280.2|6277.4|6281.2|6278.4|6282|6279.2|6280.1|6277.3|62
1614263500000|2021-02-25 14:31:40|6281.1|6278.3|6280.1|6277.3|6281.2|6278.4|6279.2|6276.4|48
1614263510000|2021-02-25 14:31:50|6279.2|6276.4|6280.1|6277.3|6282.1|6279.3|6279.1|6276.3|487
1614263520000|2021-02-25 14:32:00|6280.2|6277.4|6279.2|6276.4|6282.1|6279.3|6279.1|6276.3|125
1614263530000|2021-02-25 14:32:10|6280|6277.2|6280.2|6277.4|6280.2|6277.4|6279.1|6276.3|59
1614263540000|2021-02-25 14:32:20|6280.1|6277.3|6283.2|6280.4|6285.2|6282.4|6280.1|6277.3|181
1614263550000|2021-02-25 14:32:30|6283.1|6280.3|6283.2|6280.4|6284.6|6281.8|6282.1|6279.3|97
1614263560000|2021-02-25 14:32:40|6283.1|6280.3|6281.1|6278.3|6284.2|6281.4|6280.2|6277.4|70
1614263570000|2021-02-25 14:32:50|6281.2|6278.4|6284.1|6281.3|6285.1|6282.3|6281.2|6278.4|71
1614263580000|2021-02-25 14:33:00|6284.2|6281.4|6285.1|6282.3|6286.2|6283.4|6284.1|6281.3|158
1614263590000|2021-02-25 14:33:10|6284.3|6281.5|6282.1|6279.3|6285.1|6282.3|6281.1|6278.3|86
1614263600000|2021-02-25 14:33:20|6282.2|6279.4|6284.2|6281.4|6284.2|6281.4|6280.1|6277.3|66
1614263610000|2021-02-25 14:33:30|6285|6282.2|6283.1|6280.3|6285.1|6282.3|6283.1|6280.3|82
1614263620000|2021-02-25 14:33:40|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6281.1|6278.3|59
1614263630000|2021-02-25 14:33:50|6283.1|6280.3|6283.2|6280.4|6283.9|6281.1|6281.1|6278.3|33
1614263640000|2021-02-25 14:34:00|6283.1|6280.3|6282.1|6279.3|6283.3|6280.5|6280.2|6277.4|109
1614263650000|2021-02-25 14:34:10|6281.6|6278.8|6281.1|6278.3|6282.1|6279.3|6280.1|6277.3|30
1614263660000|2021-02-25 14:34:20|6281.2|6278.4|6282.1|6279.3|6283.1|6280.3|6281.1|6278.3|44
1614263670000|2021-02-25 14:34:30|6282.2|6279.4|6283.1|6280.3|6283.9|6281.1|6281.7|6278.9|123
1614263680000|2021-02-25 14:34:40|6282.3|6279.5|6281.9|6279.1|6282.9|6280.1|6280.7|6277.9|110
1614263690000|2021-02-25 14:34:50|6282.1|6279.3|6282.9|6280.1|6283.1|6280.3|6279.2|6276.4|77
1614263700000|2021-02-25 14:35:00|6283.1|6280.3|6282.2|6279.4|6283.2|6280.4|6281.2|6278.4|36
1614263710000|2021-02-25 14:35:10|6282.1|6279.3|6278.1|6275.3|6282.2|6279.4|6277.9|6275.1|225
1614263720000|2021-02-25 14:35:20|6278.2|6275.4|6279.2|6276.4|6280.1|6277.3|6278.2|6275.4|50
1614263730000|2021-02-25 14:35:30|6279.6|6276.8|6279.2|6276.4|6281.1|6278.3|6279.2|6276.4|88
1614263740000|2021-02-25 14:35:40|6279.9|6277.1|6281.2|6278.4|6282.2|6279.4|6278.1|6275.3|80
1614263750000|2021-02-25 14:35:50|6281.1|6278.3|6279.2|6276.4|6281.2|6278.4|6278.2|6275.4|52
1614263760000|2021-02-25 14:36:00|6279.7|6276.9|6275.1|6272.3|6279.7|6276.9|6275.1|6272.3|140
1614263770000|2021-02-25 14:36:10|6274.9|6272.1|6271.2|6268.4|6276.1|6273.3|6271.2|6268.4|225
1614263780000|2021-02-25 14:36:20|6270.4|6267.6|6270.7|6267.9|6271.9|6269.1|6269.2|6266.4|185
1614263790000|2021-02-25 14:36:30|6271.1|6268.3|6267.1|6264.3|6271.1|6268.3|6266.6|6263.8|231
1614263800000|2021-02-25 14:36:40|6267.2|6264.4|6270.2|6267.4|6271.1|6268.3|6266.2|6263.4|205
1614263810000|2021-02-25 14:36:50|6270.1|6267.3|6268.1|6265.3|6271.2|6268.4|6267.7|6264.9|128
1614263820000|2021-02-25 14:37:00|6267.9|6265.1|6266.1|6263.3|6268.9|6266.1|6264.9|6262.1|243
1614263830000|2021-02-25 14:37:10|6266.6|6263.8|6267.7|6264.9|6268.6|6265.8|6266.1|6263.3|143
1614263840000|2021-02-25 14:37:20|6267.2|6264.4|6270.2|6267.4|6270.2|6267.4|6267.2|6264.4|77
1614263850000|2021-02-25 14:37:30|6270.1|6267.3|6270.2|6267.4|6272.2|6269.4|6268.2|6265.4|188
1614263860000|2021-02-25 14:37:40|6270.1|6267.3|6272.2|6269.4|6273.1|6270.3|6269.2|6266.4|52
1614263870000|2021-02-25 14:37:50|6272.6|6269.8|6273.2|6270.4|6274.1|6271.3|6272.2|6269.4|54
1614263880000|2021-02-25 14:38:00|6272.4|6269.6|6275.2|6272.4|6275.2|6272.4|6272.2|6269.4|83
1614263890000|2021-02-25 14:38:10|6275.1|6272.3|6278.2|6275.4|6278.6|6275.8|6275.1|6272.3|100
1614263900000|2021-02-25 14:38:20|6278.9|6276.1|6280.1|6277.3|6280.9|6278.1|6278.1|6275.3|191
1614263910000|2021-02-25 14:38:30|6280.2|6277.4|6284.1|6281.3|6284.1|6281.3|6280.1|6277.3|85
1614263920000|2021-02-25 14:38:40|6284.2|6281.4|6283.1|6280.3|6284.9|6282.1|6283.1|6280.3|91
1614263930000|2021-02-25 14:38:50|6283.8|6281|6283.1|6280.3|6285.1|6282.3|6282.1|6279.3|119
1614263940000|2021-02-25 14:39:00|6283.2|6280.4|6282.1|6279.3|6284.1|6281.3|6281.1|6278.3|119
1614263950000|2021-02-25 14:39:10|6282.2|6279.4|6282.2|6279.4|6283.2|6280.4|6282.1|6279.3|100
1614263960000|2021-02-25 14:39:20|6282.9|6280.1|6282.9|6280.1|6283.1|6280.3|6281.1|6278.3|85
1614263970000|2021-02-25 14:39:30|6283.1|6280.3|6283.1|6280.3|6283.6|6280.8|6282.1|6279.3|73
1614263980000|2021-02-25 14:39:40|6282.6|6279.8|6283.1|6280.3|6284.1|6281.3|6282.1|6279.3|113
1614263990000|2021-02-25 14:39:50|6283.2|6280.4|6285.9|6283.1|6286.8|6284|6282.9|6280.1|136
1614264000000|2021-02-25 14:40:00|6286.1|6283.3|6290.4|6287.6|6290.9|6288.1|6286.1|6283.3|296
1614264010000|2021-02-25 14:40:10|6290.1|6287.3|6293.9|6291.1|6294.9|6292.1|6289.9|6287.1|193
1614264020000|2021-02-25 14:40:20|6294.1|6291.3|6293.1|6290.3|6294.1|6291.3|6293.1|6290.3|184
1614264030000|2021-02-25 14:40:30|6293.2|6290.4|6296.1|6293.3|6296.6|6293.8|6293.2|6290.4|183
1614264040000|2021-02-25 14:40:40|6296.4|6293.6|6296.9|6294.1|6298.9|6296.1|6295.9|6293.1|172
1614264050000|2021-02-25 14:40:50|6296.6|6293.8|6296.1|6293.3|6297.9|6295.1|6294.1|6291.3|248
1614264060000|2021-02-25 14:41:00|6295.1|6292.3|6298.1|6295.3|6298.9|6296.1|6295.1|6292.3|120
1614264070000|2021-02-25 14:41:10|6297.9|6295.1|6298.1|6295.3|6298.1|6295.3|6294.9|6292.1|238
1614264080000|2021-02-25 14:41:20|6298.4|6295.6|6297.9|6295.1|6299.9|6297.1|6296.9|6294.1|170
1614264090000|2021-02-25 14:41:30|6297.1|6294.3|6299.1|6296.3|6299.1|6296.3|6296.9|6294.1|137
1614264100000|2021-02-25 14:41:40|6299.2|6296.4|6300.1|6297.3|6300.9|6298.1|6299.2|6296.4|137
1614264110000|2021-02-25 14:41:50|6299.9|6297.1|6299.1|6296.3|6300.1|6297.3|6299.1|6296.3|94
1614264120000|2021-02-25 14:42:00|6299.8|6297|6299.1|6296.3|6300.1|6297.3|6299.1|6296.3|31
1614264130000|2021-02-25 14:42:10|6298.9|6296.1|6300.1|6297.3|6300.1|6297.3|6296.9|6294.1|177
1614264140000|2021-02-25 14:42:20|6299.9|6297.1|6300.1|6297.3|6301.2|6298.4|6299.9|6297.1|90
1614264150000|2021-02-25 14:42:30|6300.9|6298.1|6300.1|6297.3|6301.2|6298.4|6299.9|6297.1|153
1614264160000|2021-02-25 14:42:40|6299.9|6297.1|6300.9|6298.1|6303.1|6300.3|6299.9|6297.1|208
1614264170000|2021-02-25 14:42:50|6300.1|6297.3|6303.1|6300.3|6304.1|6301.3|6300.1|6297.3|211
1614264180000|2021-02-25 14:43:00|6302.9|6300.1|6305.9|6303.1|6305.9|6303.1|6302.9|6300.1|274
1614264190000|2021-02-25 14:43:10|6306.1|6303.3|6305.1|6302.3|6306.1|6303.3|6304.3|6301.5|186
1614264200000|2021-02-25 14:43:20|6304.2|6301.4|6302.2|6299.4|6304.2|6301.4|6300.2|6297.4|304
1614264210000|2021-02-25 14:43:30|6302.9|6300.1|6303.9|6301.1|6305.1|6302.3|6302.2|6299.4|101
1614264220000|2021-02-25 14:43:40|6304.1|6301.3|6302.1|6299.3|6304.1|6301.3|6301.9|6299.1|28
1614264230000|2021-02-25 14:43:50|6301.9|6299.1|6303.1|6300.3|6303.1|6300.3|6300.6|6297.8|93
1614264240000|2021-02-25 14:44:00|6302.9|6300.1|6301.2|6298.4|6302.9|6300.1|6299.1|6296.3|106
1614264250000|2021-02-25 14:44:10|6301.9|6299.1|6301.1|6298.3|6302.6|6299.8|6300.2|6297.4|66
1614264260000|2021-02-25 14:44:20|6300.9|6298.1|6303.1|6300.3|6303.1|6300.3|6300.1|6297.3|64
1614264270000|2021-02-25 14:44:30|6303.2|6300.4|6303.9|6301.1|6303.9|6301.1|6302.1|6299.3|129
1614264280000|2021-02-25 14:44:40|6304.1|6301.3|6302.1|6299.3|6304.1|6301.3|6302.1|6299.3|43
1614264290000|2021-02-25 14:44:50|6302.2|6299.4|6302.1|6299.3|6302.2|6299.4|6300.2|6297.4|92
1614264300000|2021-02-25 14:45:00|6301.3|6298.5|6303.1|6300.3|6304.2|6301.4|6301.3|6298.5|75
1614264310000|2021-02-25 14:45:10|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6302.1|6299.3|48
1614264320000|2021-02-25 14:45:20|6304.2|6301.4|6304.2|6301.4|6305.9|6303.1|6303.2|6300.4|57
1614264330000|2021-02-25 14:45:30|6304.9|6302.1|6303.8|6301|6305.6|6302.8|6303.2|6300.4|46
1614264340000|2021-02-25 14:45:40|6303.1|6300.3|6300.1|6297.3|6303.9|6301.1|6299.2|6296.4|122
1614264350000|2021-02-25 14:45:50|6299.2|6296.4|6297.9|6295.1|6299.2|6296.4|6296.1|6293.3|214
1614264360000|2021-02-25 14:46:00|6298.1|6295.3|6294.1|6291.3|6298.9|6296.1|6294.1|6291.3|123
1614264370000|2021-02-25 14:46:10|6293.9|6291.1|6293.1|6290.3|6294.1|6291.3|6291.9|6289.1|115
1614264380000|2021-02-25 14:46:20|6292.9|6290.1|6292.1|6289.3|6293.1|6290.3|6291.9|6289.1|81
1614264390000|2021-02-25 14:46:30|6293.1|6290.3|6298.1|6295.3|6298.1|6295.3|6293.1|6290.3|97
1614264400000|2021-02-25 14:46:40|6298.4|6295.6|6298.9|6296.1|6299.1|6296.3|6298.1|6295.3|75
1614264410000|2021-02-25 14:46:50|6299.1|6296.3|6296.1|6293.3|6299.1|6296.3|6295.9|6293.1|91
1614264420000|2021-02-25 14:47:00|6296.9|6294.1|6297.1|6294.3|6297.1|6294.3|6295.9|6293.1|92
1614264430000|2021-02-25 14:47:10|6296.2|6293.4|6292.9|6290.1|6296.2|6293.4|6292.2|6289.4|75
1614264440000|2021-02-25 14:47:20|6293.1|6290.3|6297.1|6294.3|6297.1|6294.3|6291.2|6288.4|112
1614264450000|2021-02-25 14:47:30|6296.9|6294.1|6298.1|6295.3|6298.1|6295.3|6296.1|6293.3|62
1614264460000|2021-02-25 14:47:40|6297.9|6295.1|6297.9|6295.1|6298.9|6296.1|6296.9|6294.1|86
1614264470000|2021-02-25 14:47:50|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6296.6|6293.8|21
1614264480000|2021-02-25 14:48:00|6298.2|6295.4|6295.9|6293.1|6298.2|6295.4|6295.2|6292.4|92
1614264490000|2021-02-25 14:48:10|6295.1|6292.3|6294.9|6292.1|6295.9|6293.1|6294.1|6291.3|62
1614264500000|2021-02-25 14:48:20|6294.1|6291.3|6295.1|6292.3|6295.1|6292.3|6293.1|6290.3|55
1614264510000|2021-02-25 14:48:30|6295.9|6293.1|6296.1|6293.3|6297.1|6294.3|6294.1|6291.3|163
1614264520000|2021-02-25 14:48:40|6296.8|6294|6295.9|6293.1|6296.9|6294.1|6295.1|6292.3|23
1614264530000|2021-02-25 14:48:50|6296.1|6293.3|6298.1|6295.3|6299.6|6296.8|6295.9|6293.1|168
1614264540000|2021-02-25 14:49:00|6298.6|6295.8|6296.1|6293.3|6298.9|6296.1|6295.9|6293.1|40
1614264550000|2021-02-25 14:49:10|6295.9|6293.1|6296.1|6293.3|6297.2|6294.4|6295.2|6292.4|51
1614264560000|2021-02-25 14:49:20|6296.2|6293.4|6294.1|6291.3|6296.9|6294.1|6293.1|6290.3|60
1614264570000|2021-02-25 14:49:30|6294.2|6291.4|6290.1|6287.3|6294.2|6291.4|6290.1|6287.3|87
1614264580000|2021-02-25 14:49:40|6290.2|6287.4|6288.1|6285.3|6291.1|6288.3|6287.2|6284.4|125
1614264590000|2021-02-25 14:49:50|6288.2|6285.4|6289.9|6287.1|6290.9|6288.1|6288.2|6285.4|75
1614264600000|2021-02-25 14:50:00|6289.2|6286.4|6288.2|6285.4|6289.2|6286.4|6285.9|6283.1|324
1614264610000|2021-02-25 14:50:10|6288.9|6286.1|6288.9|6286.1|6290.9|6288.1|6288.1|6285.3|212
1614264620000|2021-02-25 14:50:20|6289.1|6286.3|6288.1|6285.3|6289.1|6286.3|6286.1|6283.3|170
1614264630000|2021-02-25 14:50:30|6287.3|6284.5|6285.1|6282.3|6288.2|6285.4|6284.9|6282.1|251
1614264640000|2021-02-25 14:50:40|6285.2|6282.4|6284.1|6281.3|6285.2|6282.4|6283.2|6280.4|126
1614264650000|2021-02-25 14:50:50|6283.9|6281.1|6286.1|6283.3|6286.2|6283.4|6282.2|6279.4|156
1614264660000|2021-02-25 14:51:00|6285.3|6282.5|6287.1|6284.3|6287.9|6285.1|6285.1|6282.3|92
1614264670000|2021-02-25 14:51:10|6287.2|6284.4|6290.1|6287.3|6291.1|6288.3|6287.2|6284.4|98
1614264680000|2021-02-25 14:51:20|6289.9|6287.1|6285.1|6282.3|6289.9|6287.1|6285.1|6282.3|138
1614264690000|2021-02-25 14:51:30|6285.2|6282.4|6285.1|6282.3|6286.1|6283.3|6283.2|6280.4|123
1614264700000|2021-02-25 14:51:40|6286.1|6283.3|6286.1|6283.3|6288.2|6285.4|6286.1|6283.3|49
1614264710000|2021-02-25 14:51:50|6286.2|6283.4|6283.1|6280.3|6286.2|6283.4|6282.2|6279.4|256
1614264720000|2021-02-25 14:52:00|6282.2|6279.4|6285.1|6282.3|6285.2|6282.4|6281.9|6279.1|131
1614264730000|2021-02-25 14:52:10|6285.6|6282.8|6287.1|6284.3|6288.1|6285.3|6285.6|6282.8|85
1614264740000|2021-02-25 14:52:20|6285.9|6283.1|6287.1|6284.3|6287.8|6285|6284.1|6281.3|119
1614264750000|2021-02-25 14:52:30|6287.6|6284.8|6286.1|6283.3|6288.1|6285.3|6285.2|6282.4|73
1614264760000|2021-02-25 14:52:40|6286.2|6283.4|6287.1|6284.3|6288.1|6285.3|6286.1|6283.3|68
1614264770000|2021-02-25 14:52:50|6286.7|6283.9|6288.1|6285.3|6288.9|6286.1|6286.7|6283.9|48
1614264780000|2021-02-25 14:53:00|6288.4|6285.6|6291.9|6289.1|6291.9|6289.1|6288.1|6285.3|65
1614264790000|2021-02-25 14:53:10|6292.7|6289.9|6296.4|6293.6|6297.1|6294.3|6292.7|6289.9|109
1614264800000|2021-02-25 14:53:20|6296.8|6294|6298.9|6296.1|6299.8|6297|6295.9|6293.1|68
1614264810000|2021-02-25 14:53:30|6298.2|6295.4|6292.9|6290.1|6298.9|6296.1|6292.1|6289.3|148
1614264820000|2021-02-25 14:53:40|6292.6|6289.8|6288.1|6285.3|6292.6|6289.8|6288.1|6285.3|185
1614264830000|2021-02-25 14:53:50|6287.9|6285.1|6292.1|6289.3|6292.1|6289.3|6287.6|6284.8|65
1614264840000|2021-02-25 14:54:00|6291.2|6288.4|6288.1|6285.3|6291.2|6288.4|6288.1|6285.3|66
1614264850000|2021-02-25 14:54:10|6287.7|6284.9|6284.1|6281.3|6288.1|6285.3|6283.1|6280.3|128
1614264860000|2021-02-25 14:54:20|6284.2|6281.4|6285.1|6282.3|6287.1|6284.3|6284.2|6281.4|99
1614264870000|2021-02-25 14:54:30|6285.2|6282.4|6285.1|6282.3|6286.1|6283.3|6282.4|6279.6|89
1614264880000|2021-02-25 14:54:40|6284.3|6281.5|6284.1|6281.3|6285.2|6282.4|6283.1|6280.3|40
1614264890000|2021-02-25 14:54:50|6284.2|6281.4|6284.1|6281.3|6285.2|6282.4|6283.1|6280.3|62
1614264900000|2021-02-25 14:55:00|6283.1|6280.3|6282.1|6279.3|6283.4|6280.6|6281.2|6278.4|155
1614264910000|2021-02-25 14:55:10|6282.9|6280.1|6282.9|6280.1|6284.2|6281.4|6282.1|6279.3|205
1614264920000|2021-02-25 14:55:20|6283.1|6280.3|6281.1|6278.3|6283.1|6280.3|6280.2|6277.4|91
1614264930000|2021-02-25 14:55:30|6280.9|6278.1|6279.1|6276.3|6281.2|6278.4|6277.9|6275.1|75
1614264940000|2021-02-25 14:55:40|6278.9|6276.1|6279.1|6276.3|6279.1|6276.3|6277.2|6274.4|110
1614264950000|2021-02-25 14:55:50|6279.8|6277|6279.1|6276.3|6280.1|6277.3|6278.2|6275.4|79
1614264960000|2021-02-25 14:56:00|6279.9|6277.1|6280.1|6277.3|6281.9|6279.1|6279.1|6276.3|84
1614264970000|2021-02-25 14:56:10|6279.9|6277.1|6280.1|6277.3|6280.9|6278.1|6278.9|6276.1|52
1614264980000|2021-02-25 14:56:20|6280.9|6278.1|6280.4|6277.6|6281.9|6279.1|6278.9|6276.1|77
1614264990000|2021-02-25 14:56:30|6280.6|6277.8|6280.1|6277.3|6280.9|6278.1|6279.2|6276.4|49
1614265000000|2021-02-25 14:56:40|6280.9|6278.1|6281.1|6278.3|6282.9|6280.1|6280.9|6278.1|49
1614265010000|2021-02-25 14:56:50|6281.9|6279.1|6282.1|6279.3|6282.1|6279.3|6281.1|6278.3|43
1614265020000|2021-02-25 14:57:00|6282.2|6279.4|6283.9|6281.1|6285.1|6282.3|6281.9|6279.1|86
1614265030000|2021-02-25 14:57:10|6284.1|6281.3|6283.9|6281.1|6285.1|6282.3|6283.9|6281.1|79
1614265040000|2021-02-25 14:57:20|6284.1|6281.3|6282.9|6280.1|6285.1|6282.3|6281.9|6279.1|101
1614265050000|2021-02-25 14:57:30|6283.1|6280.3|6281.1|6278.3|6284.1|6281.3|6280.9|6278.1|149
1614265060000|2021-02-25 14:57:40|6280.7|6277.9|6279.9|6277.1|6280.9|6278.1|6279.1|6276.3|46
1614265070000|2021-02-25 14:57:50|6279.6|6276.8|6282.1|6279.3|6282.1|6279.3|6279.2|6276.4|51
1614265080000|2021-02-25 14:58:00|6281.1|6278.3|6281.2|6278.4|6282.1|6279.3|6281.1|6278.3|18
1614265090000|2021-02-25 14:58:10|6281.8|6279|6282.1|6279.3|6282.9|6280.1|6280.9|6278.1|34
1614265100000|2021-02-25 14:58:20|6282.9|6280.1|6284.1|6281.3|6284.9|6282.1|6282.9|6280.1|39
1614265110000|2021-02-25 14:58:30|6283.9|6281.1|6282.9|6280.1|6283.9|6281.1|6282.1|6279.3|23
1614265120000|2021-02-25 14:58:40|6283.1|6280.3|6284.1|6281.3|6284.1|6281.3|6282.1|6279.3|29
1614265130000|2021-02-25 14:58:50|6283.9|6281.1|6286.1|6283.3|6286.6|6283.8|6282.9|6280.1|70
1614265140000|2021-02-25 14:59:00|6286.9|6284.1|6289.1|6286.3|6290.1|6287.3|6286.9|6284.1|77
1614265150000|2021-02-25 14:59:10|6288.2|6285.4|6287.1|6284.3|6288.9|6286.1|6287.1|6284.3|35
1614265160000|2021-02-25 14:59:20|6286.2|6283.4|6288.1|6285.3|6288.2|6285.4|6286.2|6283.4|73
1614265170000|2021-02-25 14:59:30|6287.9|6285.1|6287.1|6284.3|6288.1|6285.3|6286.2|6283.4|101
1614265180000|2021-02-25 14:59:40|6287.2|6284.4|6285.2|6282.4|6287.2|6284.4|6284.2|6281.4|52
1614265190000|2021-02-25 14:59:50|6285.1|6282.3|6284.2|6281.4|6285.2|6282.4|6284.1|6281.3|26
1614265200000|2021-02-25 15:00:00|6283.9|6281.1|6280.3|6277.5|6283.9|6281.1|6280.2|6277.4|975
1614265210000|2021-02-25 15:00:10|6280.2|6277.4|6281.1|6278.3|6281.2|6278.4|6278.3|6275.5|154
1614265220000|2021-02-25 15:00:20|6281.2|6278.4|6283.2|6280.4|6284.1|6281.3|6280.1|6277.3|57
1614265230000|2021-02-25 15:00:30|6282.3|6279.5|6280.6|6277.8|6282.6|6279.8|6280.1|6277.3|56
1614265240000|2021-02-25 15:00:40|6281.1|6278.3|6281.2|6278.4|6283.1|6280.3|6280.2|6277.4|86
1614265250000|2021-02-25 15:00:50|6281.1|6278.3|6284.1|6281.3|6284.1|6281.3|6281.1|6278.3|60
1614265260000|2021-02-25 15:01:00|6283.3|6280.5|6283.1|6280.3|6285.1|6282.3|6281.4|6278.6|124
1614265270000|2021-02-25 15:01:10|6283.2|6280.4|6286.2|6283.4|6287.9|6285.1|6283.1|6280.3|215
1614265280000|2021-02-25 15:01:20|6286.9|6284.1|6289.9|6287.1|6289.9|6287.1|6286.9|6284.1|87
1614265290000|2021-02-25 15:01:30|6290.1|6287.3|6291.1|6288.3|6291.9|6289.1|6289.1|6286.3|130
1614265300000|2021-02-25 15:01:40|6290.9|6288.1|6292.1|6289.3|6292.6|6289.8|6290.9|6288.1|261
1614265310000|2021-02-25 15:01:50|6292.4|6289.6|6291.8|6289|6292.9|6290.1|6290.1|6287.3|841
1614265320000|2021-02-25 15:02:00|6291.9|6289.1|6293.9|6291.1|6295.9|6293.1|6291.8|6289|666
1614265330000|2021-02-25 15:02:10|6294.3|6291.5|6293.9|6291.1|6294.8|6292|6293.8|6291|114
1614265340000|2021-02-25 15:02:20|6294.3|6291.5|6295.8|6293|6295.9|6293.1|6294.3|6291.5|54
1614265350000|2021-02-25 15:02:30|6295.7|6292.9|6293.8|6291|6295.8|6293|6292.9|6290.1|84
1614265360000|2021-02-25 15:02:40|6293.9|6291.1|6292.9|6290.1|6293.9|6291.1|6291.9|6289.1|73
1614265370000|2021-02-25 15:02:50|6292.8|6290|6292.9|6290.1|6294.9|6292.1|6292.8|6290|112
1614265380000|2021-02-25 15:03:00|6292.8|6290|6292.8|6290|6292.9|6290.1|6289.9|6287.1|135
1614265390000|2021-02-25 15:03:10|6292.9|6290.1|6292.8|6290|6293.8|6291|6291.9|6289.1|40
1614265400000|2021-02-25 15:03:20|6292.4|6289.6|6292.8|6290|6293.8|6291|6290.9|6288.1|119
1614265410000|2021-02-25 15:03:30|6292.9|6290.1|6294.8|6292|6294.8|6292|6292.8|6290|69
1614265420000|2021-02-25 15:03:40|6295.7|6292.9|6298.8|6296|6300.7|6297.9|6295.7|6292.9|193
1614265430000|2021-02-25 15:03:50|6298.4|6295.6|6298.8|6296|6299.9|6297.1|6297.8|6295|145
1614265440000|2021-02-25 15:04:00|6298.9|6296.1|6302.8|6300|6302.8|6300|6298.9|6296.1|218
1614265450000|2021-02-25 15:04:10|6301.9|6299.1|6299.8|6297|6302.9|6300.1|6299.7|6296.9|156
1614265460000|2021-02-25 15:04:20|6299.7|6296.9|6297.9|6295.1|6299.7|6296.9|6297.9|6295.1|60
1614265470000|2021-02-25 15:04:30|6297.8|6295|6294.8|6292|6297.8|6295|6294.8|6292|102
1614265480000|2021-02-25 15:04:40|6293.9|6291.1|6294.8|6292|6294.8|6292|6293.3|6290.5|57
1614265490000|2021-02-25 15:04:50|6294.7|6291.9|6293.8|6291|6296.7|6293.9|6293.8|6291|63
1614265500000|2021-02-25 15:05:00|6294.2|6291.4|6295.8|6293|6299.2|6296.4|6294.2|6291.4|141
1614265510000|2021-02-25 15:05:10|6295.7|6292.9|6296.8|6294|6296.8|6294|6294.3|6291.5|93
1614265520000|2021-02-25 15:05:20|6296.9|6294.1|6296.8|6294|6298.7|6295.9|6294.8|6292|69
1614265530000|2021-02-25 15:05:30|6296.7|6293.9|6294.9|6292.1|6296.8|6294|6294.2|6291.4|44
1614265540000|2021-02-25 15:05:40|6295.8|6293|6295.9|6293.1|6296.9|6294.1|6294.9|6292.1|46
1614265550000|2021-02-25 15:05:50|6296.7|6293.9|6292.8|6290|6296.8|6294|6292.8|6290|62
1614265560000|2021-02-25 15:06:00|6292.4|6289.6|6289.8|6287|6292.9|6290.1|6288.9|6286.1|114
1614265570000|2021-02-25 15:06:10|6288.9|6286.1|6287.9|6285.1|6290.8|6288|6287.1|6284.3|129
1614265580000|2021-02-25 15:06:20|6288.8|6286|6286.9|6284.1|6288.9|6286.1|6286.9|6284.1|63
1614265590000|2021-02-25 15:06:30|6287.8|6285|6283.9|6281.1|6287.8|6285|6283.9|6281.1|197
1614265600000|2021-02-25 15:06:40|6284.8|6282|6282.9|6280.1|6285.8|6283|6282.8|6280|142
1614265610000|2021-02-25 15:06:50|6283.4|6280.6|6280.9|6278.1|6283.9|6281.1|6280.9|6278.1|87
1614265620000|2021-02-25 15:07:00|6281.3|6278.5|6279.9|6277.1|6281.9|6279.1|6279.8|6277|95
1614265630000|2021-02-25 15:07:10|6278.9|6276.1|6280.9|6278.1|6281.9|6279.1|6278.9|6276.1|125
1614265640000|2021-02-25 15:07:20|6281.7|6278.9|6280.8|6278|6282.8|6280|6279.9|6277.1|94
1614265650000|2021-02-25 15:07:30|6279.9|6277.1|6277.9|6275.1|6280.8|6278|6277.9|6275.1|201
1614265660000|2021-02-25 15:07:40|6278.3|6275.5|6281.8|6279|6281.9|6279.1|6277.9|6275.1|86
1614265670000|2021-02-25 15:07:50|6281.9|6279.1|6281.9|6279.1|6282.8|6280|6280.9|6278.1|106
1614265680000|2021-02-25 15:08:00|6281.8|6279|6282.3|6279.5|6282.9|6280.1|6281.3|6278.5|160
1614265690000|2021-02-25 15:08:10|6282.7|6279.9|6280.9|6278.1|6282.8|6280|6280.9|6278.1|33
1614265700000|2021-02-25 15:08:20|6280.8|6278|6280.8|6278|6281.8|6279|6279.9|6277.1|44
1614265710000|2021-02-25 15:08:30|6279.9|6277.1|6278.9|6276.1|6280.8|6278|6277.9|6275.1|78
1614265720000|2021-02-25 15:08:40|6279.3|6276.5|6281.9|6279.1|6281.9|6279.1|6277.9|6275.1|134
1614265730000|2021-02-25 15:08:50|6282.1|6279.3|6281.9|6279.1|6283.8|6281|6281.8|6279|84
1614265740000|2021-02-25 15:09:00|6281.8|6279|6283|6280.2|6283.8|6281|6280.8|6278|53
1614265750000|2021-02-25 15:09:10|6282.9|6280.1|6280.9|6278.1|6283.9|6281.1|6280.9|6278.1|136
1614265760000|2021-02-25 15:09:20|6281.3|6278.5|6281.8|6279|6282.9|6280.1|6279.9|6277.1|81
1614265770000|2021-02-25 15:09:30|6281.9|6279.1|6278.9|6276.1|6282.9|6280.1|6278.9|6276.1|80
1614265780000|2021-02-25 15:09:40|6279.8|6277|6279.9|6277.1|6281.8|6279|6279.8|6277|56
1614265790000|2021-02-25 15:09:50|6280.3|6277.5|6280.9|6278.1|6280.9|6278.1|6279.9|6277.1|33
1614265800000|2021-02-25 15:10:00|6281|6278.2|6280.9|6278.1|6282.9|6280.1|6280.9|6278.1|83
1614265810000|2021-02-25 15:10:10|6280.8|6278|6280.9|6278.1|6280.9|6278.1|6277.9|6275.1|99
1614265820000|2021-02-25 15:10:20|6281.8|6279|6279.8|6277|6282.9|6280.1|6279.8|6277|71
1614265830000|2021-02-25 15:10:30|6280.3|6277.5|6283.8|6281|6283.9|6281.1|6280|6277.2|85
1614265840000|2021-02-25 15:10:40|6283.9|6281.1|6288.8|6286|6288.9|6286.1|6283.8|6281|255
1614265850000|2021-02-25 15:10:50|6288.4|6285.6|6288.8|6286|6289.8|6287|6287.9|6285.1|191
1614265860000|2021-02-25 15:11:00|6288.7|6285.9|6292.7|6289.9|6293.8|6291|6288.3|6285.5|208
1614265870000|2021-02-25 15:11:10|6292.8|6290|6291.8|6289|6293.8|6291|6290.9|6288.1|95
1614265880000|2021-02-25 15:11:20|6292.6|6289.8|6291.7|6288.9|6292.7|6289.9|6289.9|6287.1|118
1614265890000|2021-02-25 15:11:30|6290.8|6288|6290.8|6288|6291.7|6288.9|6289.9|6287.1|96
1614265900000|2021-02-25 15:11:40|6291.2|6288.4|6291.7|6288.9|6292.7|6289.9|6290.8|6288|144
1614265910000|2021-02-25 15:11:50|6290.8|6288|6290.7|6287.9|6291.7|6288.9|6289.8|6287|125
1614265920000|2021-02-25 15:12:00|6290.8|6288|6288.7|6285.9|6291.2|6288.4|6287.7|6284.9|107
1614265930000|2021-02-25 15:12:10|6287.7|6284.9|6284.8|6282|6287.7|6284.9|6283.8|6281|120
1614265940000|2021-02-25 15:12:20|6284.7|6281.9|6288.7|6285.9|6289.8|6287|6283.9|6281.1|121
1614265950000|2021-02-25 15:12:30|6288.8|6286|6288.7|6285.9|6289.8|6287|6287.8|6285|255
1614265960000|2021-02-25 15:12:40|6288.3|6285.5|6286.8|6284|6288.7|6285.9|6286.7|6283.9|44
1614265970000|2021-02-25 15:12:50|6287.3|6284.5|6291.7|6288.9|6291.8|6289|6286.8|6284|109
1614265980000|2021-02-25 15:13:00|6292.5|6289.7|6292.7|6289.9|6293.7|6290.9|6291.7|6288.9|71
1614265990000|2021-02-25 15:13:10|6292.2|6289.4|6293.7|6290.9|6293.7|6290.9|6290.7|6287.9|81
1614266000000|2021-02-25 15:13:20|6293.9|6291.1|6294.2|6291.4|6295.9|6293.1|6292.8|6290|201
1614266010000|2021-02-25 15:13:30|6293.8|6291|6294.7|6291.9|6294.8|6292|6292.8|6290|155
1614266020000|2021-02-25 15:13:40|6293.9|6291.1|6292.8|6290|6294.7|6291.9|6292.7|6289.9|66
1614266030000|2021-02-25 15:13:50|6292.3|6289.5|6293.3|6290.5|6294.9|6292.1|6292.2|6289.4|83
1614266040000|2021-02-25 15:14:00|6292.9|6290.1|6288.8|6286|6292.9|6290.1|6288|6285.2|167
1614266050000|2021-02-25 15:14:10|6288|6285.2|6286.3|6283.5|6288.8|6286|6285.9|6283.1|85
1614266060000|2021-02-25 15:14:20|6286.7|6283.9|6288.9|6286.1|6289.8|6287|6285.8|6283|198
1614266070000|2021-02-25 15:14:30|6288.7|6285.9|6286.8|6284|6288.7|6285.9|6285.8|6283|78
1614266080000|2021-02-25 15:14:40|6287.7|6284.9|6284.7|6281.9|6287.7|6284.9|6283.8|6281|128
1614266090000|2021-02-25 15:14:50|6283.9|6281.1|6286.8|6284|6287.7|6284.9|6283.7|6280.9|107
1614266100000|2021-02-25 15:15:00|6286.7|6283.9|6284.7|6281.9|6288.8|6286|6283.8|6281|101
1614266110000|2021-02-25 15:15:10|6284.8|6282|6284.8|6282|6287.8|6285|6284.7|6281.9|63
1614266120000|2021-02-25 15:15:20|6285.6|6282.8|6286.8|6284|6287.7|6284.9|6285.6|6282.8|54
1614266130000|2021-02-25 15:15:30|6285.9|6283.1|6286.7|6283.9|6287.7|6284.9|6285.7|6282.9|108
1614266140000|2021-02-25 15:15:40|6285.9|6283.1|6287.8|6285|6287.9|6285.1|6285.8|6283|209
1614266150000|2021-02-25 15:15:50|6287.9|6285.1|6289.8|6287|6291.5|6288.7|6287.8|6285|141
1614266160000|2021-02-25 15:16:00|6290.6|6287.8|6288.8|6286|6290.7|6287.9|6288.7|6285.9|73
1614266170000|2021-02-25 15:16:10|6288.7|6285.9|6288.8|6286|6289.8|6287|6288.7|6285.9|15
1614266180000|2021-02-25 15:16:20|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|60
1614266190000|2021-02-25 15:16:30|6289.8|6287|6289.7|6286.9|6289.8|6287|6289.7|6286.9|5
1614266200000|2021-02-25 15:16:40|6288.9|6286.1|6288.8|6286|6290.8|6288|6288.7|6285.9|122
1614266210000|2021-02-25 15:16:50|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|18
1614266220000|2021-02-25 15:17:00|6288.9|6286.1|6289.7|6286.9|6289.7|6286.9|6286.8|6284|83
1614266230000|2021-02-25 15:17:10|6290.5|6287.7|6292.7|6289.9|6292.7|6289.9|6288.8|6286|65
1614266240000|2021-02-25 15:17:20|6292.8|6290|6294.7|6291.9|6294.8|6292|6292.7|6289.9|103
1614266250000|2021-02-25 15:17:30|6293.8|6291|6294.7|6291.9|6295.2|6292.4|6293.8|6291|77
1614266260000|2021-02-25 15:17:40|6295.7|6292.9|6294.7|6291.9|6295.7|6292.9|6293.7|6290.9|95
1614266270000|2021-02-25 15:17:50|6293.9|6291.1|6293.8|6291|6294.7|6291.9|6293.8|6291|30
1614266280000|2021-02-25 15:18:00|6294.7|6291.9|6294.7|6291.9|6295.7|6292.9|6294.2|6291.4|67
1614266290000|2021-02-25 15:18:10|6294.2|6291.4|6294.7|6291.9|6294.8|6292|6293.7|6290.9|143
1614266300000|2021-02-25 15:18:20|6295.5|6292.7|6299.7|6296.9|6300.7|6297.9|6294.7|6291.9|448
1614266310000|2021-02-25 15:18:30|6298.9|6296.1|6300.7|6297.9|6301.7|6298.9|6298.7|6295.9|189
1614266320000|2021-02-25 15:18:40|6300.6|6297.8|6301.6|6298.8|6301.6|6298.8|6300.5|6297.7|42
1614266330000|2021-02-25 15:18:50|6301.7|6298.9|6300.5|6297.7|6302.5|6299.7|6300.1|6297.3|586
1614266340000|2021-02-25 15:19:00|6300.1|6297.3|6297.6|6294.8|6300.1|6297.3|6297.6|6294.8|101
1614266350000|2021-02-25 15:19:10|6296.7|6293.9|6297.6|6294.8|6298.6|6295.8|6296.7|6293.9|58
1614266360000|2021-02-25 15:19:20|6297.7|6294.9|6297.6|6294.8|6298.6|6295.8|6296.7|6293.9|64
1614266370000|2021-02-25 15:19:30|6297.5|6294.7|6299.5|6296.7|6299.6|6296.8|6295.6|6292.8|95
1614266380000|2021-02-25 15:19:40|6299.6|6296.8|6304.5|6301.7|6305.2|6302.4|6299.5|6296.7|159
1614266390000|2021-02-25 15:19:50|6303.7|6300.9|6302.6|6299.8|6304.5|6301.7|6302.6|6299.8|109
1614266400000|2021-02-25 15:20:00|6302.7|6299.9|6303.7|6300.9|6304.5|6301.7|6302.6|6299.8|114
1614266410000|2021-02-25 15:20:10|6304.5|6301.7|6304.6|6301.8|6306.5|6303.7|6303.6|6300.8|205
1614266420000|2021-02-25 15:20:20|6304.5|6301.7|6304.6|6301.8|6305.6|6302.8|6304.5|6301.7|74
1614266430000|2021-02-25 15:20:30|6305|6302.2|6304.7|6301.9|6305.5|6302.7|6304.5|6301.7|30
1614266440000|2021-02-25 15:20:40|6304.6|6301.8|6305.6|6302.8|6306.5|6303.7|6304.6|6301.8|90
1614266450000|2021-02-25 15:20:50|6305.7|6302.9|6304.6|6301.8|6306.5|6303.7|6304.5|6301.7|60
1614266460000|2021-02-25 15:21:00|6305.5|6302.7|6303.6|6300.8|6305.5|6302.7|6302.7|6299.9|178
1614266470000|2021-02-25 15:21:10|6303.7|6300.9|6299.7|6296.9|6304.6|6301.8|6299.6|6296.8|139
1614266480000|2021-02-25 15:21:20|6300.1|6297.3|6301.6|6298.8|6301.7|6298.9|6298.7|6295.9|121
1614266490000|2021-02-25 15:21:30|6302.1|6299.3|6300.6|6297.8|6303.3|6300.5|6300.5|6297.7|104
1614266500000|2021-02-25 15:21:40|6300.5|6297.7|6299.6|6296.8|6300.6|6297.8|6298.5|6295.7|147
1614266510000|2021-02-25 15:21:50|6300|6297.2|6298.6|6295.8|6300.5|6297.7|6298.1|6295.3|48
1614266520000|2021-02-25 15:22:00|6298.5|6295.7|6297.6|6294.8|6299.6|6296.8|6297.5|6294.7|91
1614266530000|2021-02-25 15:22:10|6297.1|6294.3|6299.6|6296.8|6299.7|6296.9|6296.6|6293.8|114
1614266540000|2021-02-25 15:22:20|6300.1|6297.3|6298.6|6295.8|6300.5|6297.7|6297.7|6294.9|151
1614266550000|2021-02-25 15:22:30|6298.5|6295.7|6295.6|6292.8|6298.6|6295.8|6294.7|6291.9|160
1614266560000|2021-02-25 15:22:40|6295.5|6292.7|6293.7|6290.9|6295.6|6292.8|6292.7|6289.9|131
1614266570000|2021-02-25 15:22:50|6294.1|6291.3|6293.6|6290.8|6294.6|6291.8|6292.6|6289.8|96
1614266580000|2021-02-25 15:23:00|6293.7|6290.9|6292.6|6289.8|6294.6|6291.8|6292.4|6289.6|109
1614266590000|2021-02-25 15:23:10|6291.8|6289|6291.6|6288.8|6292.6|6289.8|6290.8|6288|88
1614266600000|2021-02-25 15:23:20|6291.7|6288.9|6293.6|6290.8|6293.7|6290.9|6290.8|6288|164
1614266610000|2021-02-25 15:23:30|6293.2|6290.4|6292.7|6289.9|6293.2|6290.4|6291.6|6288.8|106
1614266620000|2021-02-25 15:23:40|6293.4|6290.6|6293.6|6290.8|6296.6|6293.8|6293.4|6290.6|89
1614266630000|2021-02-25 15:23:50|6292.8|6290|6292.6|6289.8|6293.4|6290.6|6291.8|6289|51
1614266640000|2021-02-25 15:24:00|6292.4|6289.6|6291.6|6288.8|6292.4|6289.6|6290.7|6287.9|64
1614266650000|2021-02-25 15:24:10|6291.2|6288.4|6287.7|6284.9|6291.6|6288.8|6287.6|6284.8|135
1614266660000|2021-02-25 15:24:20|6288.6|6285.8|6285.7|6282.9|6288.7|6285.9|6285.7|6282.9|88
1614266670000|2021-02-25 15:24:30|6286.4|6283.6|6286.6|6283.8|6286.7|6283.9|6284.8|6282|85
1614266680000|2021-02-25 15:24:40|6285.8|6283|6288.6|6285.8|6289.4|6286.6|6285.8|6283|75
1614266690000|2021-02-25 15:24:50|6287.8|6285|6285.6|6282.8|6288.7|6285.9|6285.6|6282.8|46
1614266700000|2021-02-25 15:25:00|6286.3|6283.5|6284.6|6281.8|6287.6|6284.8|6284.6|6281.8|104
1614266710000|2021-02-25 15:25:10|6284.7|6281.9|6281.1|6278.3|6284.7|6281.9|6281.1|6278.3|156
1614266720000|2021-02-25 15:25:20|6280.7|6277.9|6285.6|6282.8|6285.6|6282.8|6280.7|6277.9|236
1614266730000|2021-02-25 15:25:30|6284.6|6281.8|6284.6|6281.8|6284.7|6281.9|6283.6|6280.8|95
1614266740000|2021-02-25 15:25:40|6285.4|6282.6|6282.7|6279.9|6285.7|6282.9|6281.7|6278.9|103
1614266750000|2021-02-25 15:25:50|6283.4|6280.6|6283.6|6280.8|6283.6|6280.8|6281.6|6278.8|52
1614266760000|2021-02-25 15:26:00|6282.8|6280|6282.6|6279.8|6284.7|6281.9|6282.6|6279.8|42
1614266770000|2021-02-25 15:26:10|6281.7|6278.9|6282.7|6279.9|6283.6|6280.8|6281.6|6278.8|74
1614266780000|2021-02-25 15:26:20|6283.1|6280.3|6285.6|6282.8|6285.6|6282.8|6282.7|6279.9|51
1614266790000|2021-02-25 15:26:30|6285.7|6282.9|6284.7|6281.9|6287.6|6284.8|6284.6|6281.8|101
1614266800000|2021-02-25 15:26:40|6285.4|6282.6|6285.6|6282.8|6285.6|6282.8|6283.7|6280.9|48
1614266810000|2021-02-25 15:26:50|6285.4|6282.6|6284.6|6281.8|6285.6|6282.8|6283.6|6280.8|38
1614266820000|2021-02-25 15:27:00|6284.7|6281.9|6287.6|6284.8|6287.6|6284.8|6283.7|6280.9|560
1614266830000|2021-02-25 15:27:10|6287.4|6284.6|6292.6|6289.8|6292.9|6290.1|6287.4|6284.6|130
1614266840000|2021-02-25 15:27:20|6293.4|6290.6|6291.4|6288.6|6293.7|6290.9|6290.6|6287.8|81
1614266850000|2021-02-25 15:27:30|6291.6|6288.8|6292.6|6289.8|6292.6|6289.8|6291.4|6288.6|27
1614266860000|2021-02-25 15:27:40|6293.6|6290.8|6296.4|6293.6|6297.4|6294.6|6293.6|6290.8|97
1614266870000|2021-02-25 15:27:50|6296.6|6293.8|6295.6|6292.8|6296.6|6293.8|6294.6|6291.8|84
1614266880000|2021-02-25 15:28:00|6295.4|6292.6|6296.6|6293.8|6296.9|6294.1|6294.7|6291.9|68
1614266890000|2021-02-25 15:28:10|6296.9|6294.1|6296.6|6293.8|6297.6|6294.8|6296.6|6293.8|52
1614266900000|2021-02-25 15:28:20|6297.3|6294.5|6294.6|6291.8|6297.6|6294.8|6294.6|6291.8|46
1614266910000|2021-02-25 15:28:30|6294.4|6291.6|6295.4|6292.6|6297.4|6294.6|6294.4|6291.6|78
1614266920000|2021-02-25 15:28:40|6295.6|6292.8|6295.4|6292.6|6295.6|6292.8|6294.1|6291.3|379
1614266930000|2021-02-25 15:28:50|6295.1|6292.3|6292.6|6289.8|6295.6|6292.8|6292.6|6289.8|47
1614266940000|2021-02-25 15:29:00|6292.9|6290.1|6292.4|6289.6|6293.6|6290.8|6291.6|6288.8|129
1614266950000|2021-02-25 15:29:10|6291.7|6288.9|6290.4|6287.6|6292.4|6289.6|6290.4|6287.6|31
1614266960000|2021-02-25 15:29:20|6290.6|6287.8|6292.6|6289.8|6292.6|6289.8|6290.2|6287.4|81
1614266970000|2021-02-25 15:29:30|6292.4|6289.6|6291.6|6288.8|6294.3|6291.5|6291.6|6288.8|97
1614266980000|2021-02-25 15:29:40|6291.7|6288.9|6290.7|6287.9|6292.6|6289.8|6290.6|6287.8|52
1614266990000|2021-02-25 15:29:50|6290.6|6287.8|6294.6|6291.8|6294.7|6291.9|6290.6|6287.8|60
1614267000000|2021-02-25 15:30:00|6294.7|6291.9|6294.4|6291.6|6295.6|6292.8|6292.4|6289.6|97
1614267010000|2021-02-25 15:30:10|6293.9|6291.1|6295.7|6292.9|6296.6|6293.8|6292.7|6289.9|104
1614267020000|2021-02-25 15:30:20|6295.6|6292.8|6298.6|6295.8|6298.6|6295.8|6295.6|6292.8|75
1614267030000|2021-02-25 15:30:30|6298.7|6295.9|6299.6|6296.8|6301.4|6298.6|6298.7|6295.9|116
1614267040000|2021-02-25 15:30:40|6299.4|6296.6|6295.6|6292.8|6299.4|6296.6|6294.4|6291.6|175
1614267050000|2021-02-25 15:30:50|6295.4|6292.6|6295.4|6292.6|6296.4|6293.6|6294.4|6291.6|48
1614267060000|2021-02-25 15:31:00|6295.7|6292.9|6301.4|6298.6|6302.3|6299.5|6295.7|6292.9|1486
1614267070000|2021-02-25 15:31:10|6301.3|6298.5|6299.4|6296.6|6301.4|6298.6|6299.3|6296.5|50
1614267080000|2021-02-25 15:31:20|6298.6|6295.8|6298.3|6295.5|6299.3|6296.5|6296.3|6293.5|126
1614267090000|2021-02-25 15:31:30|6298.4|6295.6|6298.4|6295.6|6299.4|6296.6|6298.3|6295.5|66
1614267100000|2021-02-25 15:31:40|6298.8|6296|6299.4|6296.6|6301.2|6298.4|6298.3|6295.5|80
1614267110000|2021-02-25 15:31:50|6300.2|6297.4|6302.3|6299.5|6302.3|6299.5|6299.4|6296.6|78
1614267120000|2021-02-25 15:32:00|6303.1|6300.3|6302.3|6299.5|6303.3|6300.5|6302.2|6299.4|200
1614267130000|2021-02-25 15:32:10|6302.4|6299.6|6303.1|6300.3|6303.2|6300.4|6301.3|6298.5|246
1614267140000|2021-02-25 15:32:20|6303.2|6300.4|6302.6|6299.8|6303.3|6300.5|6302.2|6299.4|139
1614267150000|2021-02-25 15:32:30|6303|6300.2|6302.2|6299.4|6304.1|6301.3|6302.2|6299.4|37
1614267160000|2021-02-25 15:32:40|6303.1|6300.3|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|296
1614267170000|2021-02-25 15:32:50|6302.4|6299.6|6303.2|6300.4|6304.2|6301.4|6301.4|6298.6|160
1614267180000|2021-02-25 15:33:00|6302.8|6300|6303.2|6300.4|6304.2|6301.4|6301.8|6299|118
1614267190000|2021-02-25 15:33:10|6303.3|6300.5|6302.3|6299.5|6304.2|6301.4|6302.3|6299.5|126
1614267200000|2021-02-25 15:33:20|6303.2|6300.4|6304.2|6301.4|6305.2|6302.4|6303.2|6300.4|191
1614267210000|2021-02-25 15:33:30|6303.4|6300.6|6303.3|6300.5|6303.7|6300.9|6302.2|6299.4|81
1614267220000|2021-02-25 15:33:40|6304.1|6301.3|6305.3|6302.5|6305.3|6302.5|6303.3|6300.5|119
1614267230000|2021-02-25 15:33:50|6306.2|6303.4|6307.2|6304.4|6309.2|6306.4|6305.2|6302.4|254
1614267240000|2021-02-25 15:34:00|6307.1|6304.3|6301.2|6298.4|6307.2|6304.4|6301.2|6298.4|555
1614267250000|2021-02-25 15:34:10|6301.3|6298.5|6301.3|6298.5|6303.2|6300.4|6300.3|6297.5|82
1614267260000|2021-02-25 15:34:20|6301.2|6298.4|6300.3|6297.5|6301.4|6298.6|6300.3|6297.5|43
1614267270000|2021-02-25 15:34:30|6300.2|6297.4|6301.2|6298.4|6301.2|6298.4|6298.4|6295.6|44
1614267280000|2021-02-25 15:34:40|6300.3|6297.5|6301.3|6298.5|6302.2|6299.4|6300.3|6297.5|81
1614267290000|2021-02-25 15:34:50|6302.2|6299.4|6302.4|6299.6|6304.2|6301.4|6302.2|6299.4|69
1614267300000|2021-02-25 15:35:00|6303.2|6300.4|6301.3|6298.5|6303.2|6300.4|6300.3|6297.5|120
1614267310000|2021-02-25 15:35:10|6301.8|6299|6301.3|6298.5|6302.2|6299.4|6301.2|6298.4|29
1614267320000|2021-02-25 15:35:20|6302.1|6299.3|6301.3|6298.5|6302.3|6299.5|6301.3|6298.5|79
1614267330000|2021-02-25 15:35:30|6302.2|6299.4|6298.4|6295.6|6302.2|6299.4|6298.4|6295.6|100
1614267340000|2021-02-25 15:35:40|6298.3|6295.5|6297.3|6294.5|6299.4|6296.6|6297.3|6294.5|118
1614267350000|2021-02-25 15:35:50|6297.8|6295|6299.3|6296.5|6300.2|6297.4|6297.3|6294.5|75
1614267360000|2021-02-25 15:36:00|6299.2|6296.4|6295.4|6292.6|6299.2|6296.4|6295.3|6292.5|160
1614267370000|2021-02-25 15:36:10|6294.7|6291.9|6295.2|6292.4|6296.3|6293.5|6294.2|6291.4|177
1614267380000|2021-02-25 15:36:20|6295.3|6292.5|6291.3|6288.5|6295.3|6292.5|6291.3|6288.5|502
1614267390000|2021-02-25 15:36:30|6291.4|6288.6|6292.3|6289.5|6292.4|6289.6|6290.9|6288.1|150
1614267400000|2021-02-25 15:36:40|6291.6|6288.8|6292.4|6289.6|6292.4|6289.6|6291.3|6288.5|69
1614267410000|2021-02-25 15:36:50|6293.2|6290.4|6295.3|6292.5|6295.3|6292.5|6293.2|6290.4|33
1614267420000|2021-02-25 15:37:00|6294.6|6291.8|6295.3|6292.5|6295.4|6292.6|6293.3|6290.5|66
1614267430000|2021-02-25 15:37:10|6295.4|6292.6|6295.3|6292.5|6296.4|6293.6|6294.4|6291.6|75
1614267440000|2021-02-25 15:37:20|6295.4|6292.6|6302.3|6299.5|6302.4|6299.6|6295.3|6292.5|150
1614267450000|2021-02-25 15:37:30|6302.2|6299.4|6301.3|6298.5|6302.4|6299.6|6301.3|6298.5|40
1614267460000|2021-02-25 15:37:40|6300.3|6297.5|6298.3|6295.5|6300.3|6297.5|6297.3|6294.5|80
1614267470000|2021-02-25 15:37:50|6297.6|6294.8|6297.4|6294.6|6298.3|6295.5|6296.6|6293.8|81
1614267480000|2021-02-25 15:38:00|6298.2|6295.4|6301.3|6298.5|6301.3|6298.5|6296.4|6293.6|151
1614267490000|2021-02-25 15:38:10|6301.4|6298.6|6302.3|6299.5|6303.3|6300.5|6298.4|6295.6|134
1614267500000|2021-02-25 15:38:20|6301.8|6299|6303.4|6300.6|6305.2|6302.4|6301.8|6299|111
1614267510000|2021-02-25 15:38:30|6303.3|6300.5|6304.4|6301.6|6304.8|6302|6302.2|6299.4|53
1614267520000|2021-02-25 15:38:40|6304.3|6301.5|6306.4|6303.6|6307.2|6304.4|6303.2|6300.4|149
1614267530000|2021-02-25 15:38:50|6306.3|6303.5|6313.2|6310.4|6313.2|6310.4|6306.2|6303.4|1054
1614267540000|2021-02-25 15:39:00|6312.3|6309.5|6312.1|6309.3|6314.2|6311.4|6310.4|6307.6|340
1614267550000|2021-02-25 15:39:10|6311.4|6308.6|6313.3|6310.5|6314.2|6311.4|6311.3|6308.5|215
1614267560000|2021-02-25 15:39:20|6313.2|6310.4|6313.2|6310.4|6314.2|6311.4|6312.2|6309.4|146
1614267570000|2021-02-25 15:39:30|6312.4|6309.6|6313.2|6310.4|6314.2|6311.4|6312.4|6309.6|53
1614267580000|2021-02-25 15:39:40|6314.1|6311.3|6314.2|6311.4|6315.2|6312.4|6313.2|6310.4|122
1614267590000|2021-02-25 15:39:50|6314.3|6311.5|6310.2|6307.4|6314.3|6311.5|6309.3|6306.5|205
1614267600000|2021-02-25 15:40:00|6310.3|6307.5|6307.4|6304.6|6310.3|6307.5|6306.4|6303.6|393
1614267610000|2021-02-25 15:40:10|6307.3|6304.5|6303.4|6300.6|6308.2|6305.4|6302.4|6299.6|127
1614267620000|2021-02-25 15:40:20|6303.3|6300.5|6304.3|6301.5|6304.3|6301.5|6302.3|6299.5|101
1614267630000|2021-02-25 15:40:30|6304.4|6301.6|6302.8|6300|6304.4|6301.6|6301.3|6298.5|92
1614267640000|2021-02-25 15:40:40|6302.4|6299.6|6303.3|6300.5|6303.4|6300.6|6302.3|6299.5|45
1614267650000|2021-02-25 15:40:50|6303.2|6300.4|6304.4|6301.6|6304.4|6301.6|6302.3|6299.5|71
1614267660000|2021-02-25 15:41:00|6304.8|6302|6309.3|6306.5|6310.3|6307.5|6304.3|6301.5|217
1614267670000|2021-02-25 15:41:10|6309.8|6307|6308.3|6305.5|6309.8|6307|6307.4|6304.6|77
1614267680000|2021-02-25 15:41:20|6307.4|6304.6|6306.3|6303.5|6308.3|6305.5|6306.3|6303.5|47
1614267690000|2021-02-25 15:41:30|6305.4|6302.6|6309.8|6307|6310.2|6307.4|6305.3|6302.5|126
1614267700000|2021-02-25 15:41:40|6310.2|6307.4|6317.3|6314.5|6318.2|6315.4|6310.2|6307.4|377
1614267710000|2021-02-25 15:41:50|6317.2|6314.4|6318.3|6315.5|6319.2|6316.4|6315.3|6312.5|336
1614267720000|2021-02-25 15:42:00|6318.2|6315.4|6319.3|6316.5|6320.2|6317.4|6317.7|6314.9|355
1614267730000|2021-02-25 15:42:10|6319.7|6316.9|6319.3|6316.5|6320.3|6317.5|6318.6|6315.8|176
1614267740000|2021-02-25 15:42:20|6319.2|6316.4|6318.2|6315.4|6320.2|6317.4|6316.2|6313.4|166
1614267750000|2021-02-25 15:42:30|6318.3|6315.5|6322.1|6319.3|6322.2|6319.4|6318.3|6315.5|400
1614267760000|2021-02-25 15:42:40|6321.2|6318.4|6320.1|6317.3|6321.2|6318.4|6319.2|6316.4|107
1614267770000|2021-02-25 15:42:50|6319.2|6316.4|6319.2|6316.4|6320.2|6317.4|6318.2|6315.4|83
1614267780000|2021-02-25 15:43:00|6319.1|6316.3|6318.1|6315.3|6319.1|6316.3|6316.2|6313.4|197
1614267790000|2021-02-25 15:43:10|6318.2|6315.4|6320.1|6317.3|6321.2|6318.4|6318.1|6315.3|221
1614267800000|2021-02-25 15:43:20|6319.3|6316.5|6319.1|6316.3|6320.6|6317.8|6318.1|6315.3|223
1614267810000|2021-02-25 15:43:30|6318.3|6315.5|6319.1|6316.3|6320|6317.2|6318.2|6315.4|51
1614267820000|2021-02-25 15:43:40|6320|6317.2|6322|6319.2|6322|6319.2|6319.1|6316.3|107
1614267830000|2021-02-25 15:43:50|6322.1|6319.3|6324.1|6321.3|6324.2|6321.4|6321.1|6318.3|173
1614267840000|2021-02-25 15:44:00|6324.2|6321.4|6329.6|6326.8|6331|6328.2|6324|6321.2|613
1614267850000|2021-02-25 15:44:10|6329.2|6326.4|6327.1|6324.3|6329.2|6326.4|6327.1|6324.3|118
1614267860000|2021-02-25 15:44:20|6327.8|6325|6329.1|6326.3|6330.1|6327.3|6327.8|6325|243
1614267870000|2021-02-25 15:44:30|6329|6326.2|6331|6328.2|6333|6330.2|6329|6326.2|261
1614267880000|2021-02-25 15:44:40|6331.1|6328.3|6330|6327.2|6331.5|6328.7|6329|6326.2|168
1614267890000|2021-02-25 15:44:50|6330.1|6327.3|6328|6325.2|6330.1|6327.3|6327|6324.2|72
1614267900000|2021-02-25 15:45:00|6327.8|6325|6323.6|6320.8|6328|6325.2|6323|6320.2|282
1614267910000|2021-02-25 15:45:10|6323.2|6320.4|6319.1|6316.3|6323.2|6320.4|6317.2|6314.4|282
1614267920000|2021-02-25 15:45:20|6319|6316.2|6317.1|6314.3|6322|6319.2|6317.1|6314.3|118
1614267930000|2021-02-25 15:45:30|6316.2|6313.4|6317.1|6314.3|6318|6315.2|6314.1|6311.3|492
1614267940000|2021-02-25 15:45:40|6317.6|6314.8|6318.1|6315.3|6320.1|6317.3|6317.1|6314.3|149
1614267950000|2021-02-25 15:45:50|6316.3|6313.5|6318.1|6315.3|6318.1|6315.3|6316.1|6313.3|211
1614267960000|2021-02-25 15:46:00|6318|6315.2|6316.1|6313.3|6320.1|6317.3|6316|6313.2|120
1614267970000|2021-02-25 15:46:10|6315.3|6312.5|6310.1|6307.3|6316.1|6313.3|6309.2|6306.4|442
1614267980000|2021-02-25 15:46:20|6309.6|6306.8|6312.2|6309.4|6312.2|6309.4|6308.2|6305.4|176
1614267990000|2021-02-25 15:46:30|6312.1|6309.3|6310.2|6307.4|6312.6|6309.8|6310.1|6307.3|101
1614268000000|2021-02-25 15:46:40|6310.6|6307.8|6312.2|6309.4|6313.2|6310.4|6310.6|6307.8|88
1614268010000|2021-02-25 15:46:50|6312.6|6309.8|6311.1|6308.3|6313.1|6310.3|6311.1|6308.3|128
1614268020000|2021-02-25 15:47:00|6311.2|6308.4|6310.1|6307.3|6312.1|6309.3|6309.2|6306.4|147
1614268030000|2021-02-25 15:47:10|6309.2|6306.4|6311|6308.2|6311.1|6308.3|6308.2|6305.4|93
1614268040000|2021-02-25 15:47:20|6310.6|6307.8|6310.1|6307.3|6311.1|6308.3|6309.2|6306.4|58
1614268050000|2021-02-25 15:47:30|6309.7|6306.9|6309.1|6306.3|6311.1|6308.3|6309.1|6306.3|91
1614268060000|2021-02-25 15:47:40|6309.2|6306.4|6307.1|6304.3|6310|6307.2|6306.1|6303.3|151
1614268070000|2021-02-25 15:47:50|6307.8|6305|6310.1|6307.3|6310.1|6307.3|6307.1|6304.3|78
1614268080000|2021-02-25 15:48:00|6310.8|6308|6314.1|6311.3|6314.1|6311.3|6310.8|6308|144
1614268090000|2021-02-25 15:48:10|6314|6311.2|6312.6|6309.8|6314|6311.2|6311.6|6308.8|93
1614268100000|2021-02-25 15:48:20|6313|6310.2|6316.2|6313.4|6316.2|6313.4|6312|6309.2|131
1614268110000|2021-02-25 15:48:30|6316.6|6313.8|6317.2|6314.4|6319.1|6316.3|6316.2|6313.4|144
1614268120000|2021-02-25 15:48:40|6317.6|6314.8|6311.1|6308.3|6318.1|6315.3|6311.1|6308.3|176
1614268130000|2021-02-25 15:48:50|6311.2|6308.4|6314|6311.2|6314|6311.2|6311.2|6308.4|90
1614268140000|2021-02-25 15:49:00|6314.2|6311.4|6311|6308.2|6314.2|6311.4|6309.1|6306.3|130
1614268150000|2021-02-25 15:49:10|6310.2|6307.4|6311.1|6308.3|6313.1|6310.3|6310.2|6307.4|64
1614268160000|2021-02-25 15:49:20|6311|6308.2|6314.1|6311.3|6314.1|6311.3|6310.2|6307.4|93
1614268170000|2021-02-25 15:49:30|6313.6|6310.8|6311.1|6308.3|6313.6|6310.8|6310.2|6307.4|64
1614268180000|2021-02-25 15:49:40|6311.2|6308.4|6312.1|6309.3|6312.2|6309.4|6311|6308.2|63
1614268190000|2021-02-25 15:49:50|6312|6309.2|6304.1|6301.3|6312.1|6309.3|6303.3|6300.5|277
1614268200000|2021-02-25 15:50:00|6303.3|6300.5|6299.3|6296.5|6306.1|6303.3|6299.3|6296.5|680
1614268210000|2021-02-25 15:50:10|6300.2|6297.4|6302.3|6299.5|6302.3|6299.5|6299.3|6296.5|152
1614268220000|2021-02-25 15:50:20|6302.7|6299.9|6302.3|6299.5|6303.2|6300.4|6301.4|6298.6|104
1614268230000|2021-02-25 15:50:30|6303.2|6300.4|6301.2|6298.4|6303.2|6300.4|6299.4|6296.6|115
1614268240000|2021-02-25 15:50:40|6300.4|6297.6|6301.2|6298.4|6303.3|6300.5|6300.3|6297.5|94
1614268250000|2021-02-25 15:50:50|6301.3|6298.5|6302.2|6299.4|6303.3|6300.5|6299.8|6297|116
1614268260000|2021-02-25 15:51:00|6302.3|6299.5|6303.2|6300.4|6305.2|6302.4|6302.2|6299.4|144
1614268270000|2021-02-25 15:51:10|6303.7|6300.9|6302.3|6299.5|6303.7|6300.9|6300.2|6297.4|100
1614268280000|2021-02-25 15:51:20|6303.1|6300.3|6302.3|6299.5|6303.3|6300.5|6302.2|6299.4|32
1614268290000|2021-02-25 15:51:30|6301.4|6298.6|6305.2|6302.4|6307.2|6304.4|6301.4|6298.6|121
1614268300000|2021-02-25 15:51:40|6305.3|6302.5|6305.2|6302.4|6305.3|6302.5|6304.2|6301.4|49
1614268310000|2021-02-25 15:51:50|6306|6303.2|6309.3|6306.5|6311|6308.2|6306|6303.2|133
1614268320000|2021-02-25 15:52:00|6309.4|6306.6|6310.3|6307.5|6311.3|6308.5|6309.2|6306.4|103
1614268330000|2021-02-25 15:52:10|6310.2|6307.4|6307.2|6304.4|6310.3|6307.5|6305.2|6302.4|151
1614268340000|2021-02-25 15:52:20|6307.3|6304.5|6308.3|6305.5|6309.3|6306.5|6307.2|6304.4|73
1614268350000|2021-02-25 15:52:30|6308.2|6305.4|6309.2|6306.4|6312.3|6309.5|6308.2|6305.4|104
1614268360000|2021-02-25 15:52:40|6309.3|6306.5|6308.3|6305.5|6309.3|6306.5|6306.3|6303.5|67
1614268370000|2021-02-25 15:52:50|6308.2|6305.4|6304.2|6301.4|6308.2|6305.4|6303.4|6300.6|67
1614268380000|2021-02-25 15:53:00|6304.3|6301.5|6301.3|6298.5|6304.3|6301.5|6300.3|6297.5|121
1614268390000|2021-02-25 15:53:10|6300.8|6298|6302.3|6299.5|6303.3|6300.5|6300.8|6298|44
1614268400000|2021-02-25 15:53:20|6302.8|6300|6302.3|6299.5|6303.2|6300.4|6301.3|6298.5|31
1614268410000|2021-02-25 15:53:30|6302.2|6299.4|6301.3|6298.5|6304.3|6301.5|6300.6|6297.8|117
1614268420000|2021-02-25 15:53:40|6301.4|6298.6|6298.3|6295.5|6301.8|6299|6296.4|6293.6|263
1614268430000|2021-02-25 15:53:50|6298.7|6295.9|6299.4|6296.6|6301.4|6298.6|6298.7|6295.9|65
1614268440000|2021-02-25 15:54:00|6299.8|6297|6303.2|6300.4|6303.3|6300.5|6299.8|6297|75
1614268450000|2021-02-25 15:54:10|6302.4|6299.6|6303.4|6300.6|6304.3|6301.5|6302.4|6299.6|54
1614268460000|2021-02-25 15:54:20|6304.3|6301.5|6300.2|6297.4|6304.3|6301.5|6299.4|6296.6|70
1614268470000|2021-02-25 15:54:30|6300.3|6297.5|6300.3|6297.5|6302.2|6299.4|6300.2|6297.4|51
1614268480000|2021-02-25 15:54:40|6300.7|6297.9|6300.2|6297.4|6301.2|6298.4|6299.3|6296.5|45
1614268490000|2021-02-25 15:54:50|6300.3|6297.5|6301.3|6298.5|6302.2|6299.4|6300.3|6297.5|64
1614268500000|2021-02-25 15:55:00|6300.4|6297.6|6302.3|6299.5|6303.2|6300.4|6300.3|6297.5|82
1614268510000|2021-02-25 15:55:10|6302.4|6299.6|6302.4|6299.6|6304.2|6301.4|6301.4|6298.6|65
1614268520000|2021-02-25 15:55:20|6303.2|6300.4|6306.3|6303.5|6306.8|6304|6303.2|6300.4|89
1614268530000|2021-02-25 15:55:30|6306.4|6303.6|6302.3|6299.5|6306.4|6303.6|6301.3|6298.5|287
1614268540000|2021-02-25 15:55:40|6303.3|6300.5|6300.3|6297.5|6304.2|6301.4|6299.4|6296.6|76
1614268550000|2021-02-25 15:55:50|6301.2|6298.4|6302.3|6299.5|6303.3|6300.5|6300.4|6297.6|111
1614268560000|2021-02-25 15:56:00|6302.4|6299.6|6308.3|6305.5|6309.3|6306.5|6302.4|6299.6|131
1614268570000|2021-02-25 15:56:10|6308.2|6305.4|6313.2|6310.4|6313.2|6310.4|6307.3|6304.5|183
1614268580000|2021-02-25 15:56:20|6312.4|6309.6|6313.2|6310.4|6314.4|6311.6|6312.3|6309.5|202
1614268590000|2021-02-25 15:56:30|6313.3|6310.5|6312.3|6309.5|6313.3|6310.5|6312.3|6309.5|50
1614268600000|2021-02-25 15:56:40|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6309.8|6307|69
1614268610000|2021-02-25 15:56:50|6310.8|6308|6311.4|6308.6|6312.2|6309.4|6310.3|6307.5|77
1614268620000|2021-02-25 15:57:00|6311.3|6308.5|6310.8|6308|6312.3|6309.5|6310.8|6308|62
1614268630000|2021-02-25 15:57:10|6310.4|6307.6|6311.3|6308.5|6312.3|6309.5|6310.4|6307.6|73
1614268640000|2021-02-25 15:57:20|6312.2|6309.4|6311.4|6308.6|6312.3|6309.5|6311.2|6308.4|47
1614268650000|2021-02-25 15:57:30|6312.2|6309.4|6315.3|6312.5|6315.3|6312.5|6312.2|6309.4|51
1614268660000|2021-02-25 15:57:40|6315.4|6312.6|6314.4|6311.6|6316.2|6313.4|6314.3|6311.5|94
1614268670000|2021-02-25 15:57:50|6315.2|6312.4|6311.3|6308.5|6315.3|6312.5|6311.3|6308.5|69
1614268680000|2021-02-25 15:58:00|6312.2|6309.4|6312.3|6309.5|6312.3|6309.5|6311.2|6308.4|227
1614268690000|2021-02-25 15:58:10|6312.2|6309.4|6311.3|6308.5|6312.3|6309.5|6309.3|6306.5|152
1614268700000|2021-02-25 15:58:20|6312.2|6309.4|6313.3|6310.5|6314.3|6311.5|6312.2|6309.4|68
1614268710000|2021-02-25 15:58:30|6313.2|6310.4|6312.4|6309.6|6314.2|6311.4|6312.3|6309.5|45
1614268720000|2021-02-25 15:58:40|6312.3|6309.5|6309.3|6306.5|6312.3|6309.5|6307.4|6304.6|135
1614268730000|2021-02-25 15:58:50|6308.3|6305.5|6307.3|6304.5|6309.3|6306.5|6307.3|6304.5|67
1614268740000|2021-02-25 15:59:00|6308.2|6305.4|6309.3|6306.5|6310.2|6307.4|6307.2|6304.4|43
1614268750000|2021-02-25 15:59:10|6310.2|6307.4|6311.2|6308.4|6311.3|6308.5|6310.2|6307.4|33
1614268760000|2021-02-25 15:59:20|6311.3|6308.5|6311.2|6308.4|6311.3|6308.5|6311.2|6308.4|11
1614268770000|2021-02-25 15:59:30|6310.4|6307.6|6310.1|6307.3|6310.4|6307.6|6309.3|6306.5|48
1614268780000|2021-02-25 15:59:40|6310.2|6307.4|6309.3|6306.5|6310.2|6307.4|6308.2|6305.4|174
1614268790000|2021-02-25 15:59:50|6309.2|6306.4|6307.3|6304.5|6309.2|6306.4|6306.8|6304|62
1614268800000|2021-02-25 16:00:00|6307.7|6304.9|6314.2|6311.4|6314.2|6311.4|6307.2|6304.4|103
1614268810000|2021-02-25 16:00:10|6314.3|6311.5|6315.2|6312.4|6315.2|6312.4|6313.2|6310.4|50
1614268820000|2021-02-25 16:00:20|6314.8|6312|6314.2|6311.4|6314.8|6312|6313.3|6310.5|48
1614268830000|2021-02-25 16:00:30|6313.8|6311|6312.3|6309.5|6314.2|6311.4|6310.3|6307.5|91
1614268840000|2021-02-25 16:00:40|6313.2|6310.4|6312.3|6309.5|6313.2|6310.4|6311.2|6308.4|29
1614268850000|2021-02-25 16:00:50|6312.2|6309.4|6310.2|6307.4|6314.2|6311.4|6310.2|6307.4|77
1614268860000|2021-02-25 16:01:00|6309.4|6306.6|6309.2|6306.4|6310.3|6307.5|6309.2|6306.4|20
1614268870000|2021-02-25 16:01:10|6308.4|6305.6|6306.3|6303.5|6309.2|6306.4|6306.2|6303.4|161
1614268880000|2021-02-25 16:01:20|6306.2|6303.4|6306.3|6303.5|6309.2|6306.4|6306.2|6303.4|116
1614268890000|2021-02-25 16:01:30|6306.2|6303.4|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|74
1614268900000|2021-02-25 16:01:40|6307.2|6304.4|6310.2|6307.4|6310.2|6307.4|6306.3|6303.5|56
1614268910000|2021-02-25 16:01:50|6309.2|6306.4|6307.3|6304.5|6309.2|6306.4|6306.3|6303.5|77
1614268920000|2021-02-25 16:02:00|6308.1|6305.3|6313.3|6310.5|6314.2|6311.4|6307.3|6304.5|139
1614268930000|2021-02-25 16:02:10|6314.2|6311.4|6313.2|6310.4|6314.2|6311.4|6311.2|6308.4|28
1614268940000|2021-02-25 16:02:20|6312.2|6309.4|6310.4|6307.6|6312.2|6309.4|6310.2|6307.4|36
1614268950000|2021-02-25 16:02:30|6310.3|6307.5|6311.2|6308.4|6311.3|6308.5|6310.3|6307.5|2
1614268960000|2021-02-25 16:02:40|6311.3|6308.5|6311.3|6308.5|6314.3|6311.5|6311.2|6308.4|118
1614268970000|2021-02-25 16:02:50|6311.4|6308.6|6311.2|6308.4|6312.2|6309.4|6311.2|6308.4|21
1614268980000|2021-02-25 16:03:00|6310.8|6308|6307.7|6304.9|6311.2|6308.4|6307.3|6304.5|66
1614268990000|2021-02-25 16:03:10|6308.2|6305.4|6307.2|6304.4|6309.2|6306.4|6306.2|6303.4|75
1614269000000|2021-02-25 16:03:20|6307.3|6304.5|6309.7|6306.9|6310.2|6307.4|6307.3|6304.5|54
1614269010000|2021-02-25 16:03:30|6309.8|6307|6312.3|6309.5|6313.2|6310.4|6309.8|6307|43
1614269020000|2021-02-25 16:03:40|6312.2|6309.4|6313.3|6310.5|6313.3|6310.5|6312.2|6309.4|37
1614269030000|2021-02-25 16:03:50|6314.2|6311.4|6313.2|6310.4|6314.4|6311.6|6313.2|6310.4|252
1614269040000|2021-02-25 16:04:00|6313.3|6310.5|6316.2|6313.4|6316.2|6313.4|6313.2|6310.4|91
1614269050000|2021-02-25 16:04:10|6317.2|6314.4|6315.3|6312.5|6317.2|6314.4|6315.2|6312.4|208
1614269060000|2021-02-25 16:04:20|6315.2|6312.4|6313.3|6310.5|6316.2|6313.4|6313.2|6310.4|33
1614269070000|2021-02-25 16:04:30|6313.4|6310.6|6315.2|6312.4|6315.3|6312.5|6313.4|6310.6|81
1614269080000|2021-02-25 16:04:40|6314.7|6311.9|6315.2|6312.4|6315.2|6312.4|6314.2|6311.4|21
1614269090000|2021-02-25 16:04:50|6314.4|6311.6|6315.2|6312.4|6315.2|6312.4|6314.2|6311.4|22
1614269100000|2021-02-25 16:05:00|6314.7|6311.9|6314.2|6311.4|6315.2|6312.4|6314.2|6311.4|36
1614269110000|2021-02-25 16:05:10|6315.2|6312.4|6316.3|6313.5|6316.7|6313.9|6315.2|6312.4|52
1614269120000|2021-02-25 16:05:20|6316.2|6313.4|6316.2|6313.4|6317.2|6314.4|6314.2|6311.4|106
1614269130000|2021-02-25 16:05:30|6315.3|6312.5|6314.2|6311.4|6315.3|6312.5|6312.2|6309.4|104
1614269140000|2021-02-25 16:05:40|6313.2|6310.4|6312.3|6309.5|6314.2|6311.4|6309.2|6306.4|125
1614269150000|2021-02-25 16:05:50|6312.2|6309.4|6310.2|6307.4|6312.2|6309.4|6310.2|6307.4|13
1614269160000|2021-02-25 16:06:00|6310.3|6307.5|6311.1|6308.3|6311.2|6308.4|6308.2|6305.4|1129
1614269170000|2021-02-25 16:06:10|6310.9|6308.1|6310.1|6307.3|6310.9|6308.1|6308.9|6306.1|19
1614269180000|2021-02-25 16:06:20|6309.2|6306.4|6311.1|6308.3|6314.1|6311.3|6309.1|6306.3|64
1614269190000|2021-02-25 16:06:30|6310.2|6307.4|6311.1|6308.3|6311.2|6308.4|6310.2|6307.4|28
1614269200000|2021-02-25 16:06:40|6310.9|6308.1|6313.2|6310.4|6314.1|6311.3|6310.9|6308.1|31
1614269210000|2021-02-25 16:06:50|6313.9|6311.1|6316.1|6313.3|6316.1|6313.3|6312.9|6310.1|47
1614269220000|2021-02-25 16:07:00|6316.4|6313.6|6317.9|6315.1|6317.9|6315.1|6315.9|6313.1|120
1614269230000|2021-02-25 16:07:10|6318.1|6315.3|6318.1|6315.3|6319.7|6316.9|6318.1|6315.3|147
1614269240000|2021-02-25 16:07:20|6318.9|6316.1|6317.9|6315.1|6318.9|6316.1|6316.9|6314.1|64
1614269250000|2021-02-25 16:07:30|6317.6|6314.8|6317.9|6315.1|6318.9|6316.1|6317.1|6314.3|84
1614269260000|2021-02-25 16:07:40|6317.6|6314.8|6316.1|6313.3|6317.9|6315.1|6315.9|6313.1|33
1614269270000|2021-02-25 16:07:50|6315.9|6313.1|6317.1|6314.3|6317.9|6315.1|6315.9|6313.1|24
1614269280000|2021-02-25 16:08:00|6317.9|6315.1|6317.1|6314.3|6318.4|6315.6|6316.1|6313.3|80
1614269290000|2021-02-25 16:08:10|6316.9|6314.1|6317.1|6314.3|6318.9|6316.1|6316.1|6313.3|52
1614269300000|2021-02-25 16:08:20|6316.9|6314.1|6316.1|6313.3|6317.1|6314.3|6315.9|6313.1|44
1614269310000|2021-02-25 16:08:30|6315.9|6313.1|6313.1|6310.3|6316.1|6313.3|6312.9|6310.1|35
1614269320000|2021-02-25 16:08:40|6313.9|6311.1|6315.1|6312.3|6315.4|6312.6|6312.9|6310.1|47
1614269330000|2021-02-25 16:08:50|6314.9|6312.1|6317.1|6314.3|6317.1|6314.3|6314.9|6312.1|53
1614269340000|2021-02-25 16:09:00|6316.9|6314.1|6316.9|6314.1|6317.1|6314.3|6315.9|6313.1|40
1614269350000|2021-02-25 16:09:10|6316.4|6313.6|6316.9|6314.1|6317.1|6314.3|6315.9|6313.1|32
1614269360000|2021-02-25 16:09:20|6316.4|6313.6|6316.1|6313.3|6316.4|6313.6|6314.1|6311.3|87
1614269370000|2021-02-25 16:09:30|6315.9|6313.1|6317.1|6314.3|6317.1|6314.3|6315.1|6312.3|52
1614269380000|2021-02-25 16:09:40|6316.9|6314.1|6315.9|6313.1|6317.9|6315.1|6315.1|6312.3|289
1614269390000|2021-02-25 16:09:50|6316.1|6313.3|6315.1|6312.3|6316.9|6314.1|6314.1|6311.3|154
1614269400000|2021-02-25 16:10:00|6315.9|6313.1|6316.1|6313.3|6317.9|6315.1|6315.1|6312.3|323
1614269410000|2021-02-25 16:10:10|6315.9|6313.1|6315.9|6313.1|6317.1|6314.3|6315.9|6313.1|487
1614269420000|2021-02-25 16:10:20|6314.4|6311.6|6315.1|6312.3|6316.8|6314|6314.1|6311.3|100
1614269430000|2021-02-25 16:10:30|6315.9|6313.1|6316.9|6314.1|6316.9|6314.1|6313.9|6311.1|175
1614269440000|2021-02-25 16:10:40|6316.4|6313.6|6316.9|6314.1|6317.1|6314.3|6314.9|6312.1|81
1614269450000|2021-02-25 16:10:50|6317.9|6315.1|6321.9|6319.1|6322.1|6319.3|6316.9|6314.1|287
1614269460000|2021-02-25 16:11:00|6321.2|6318.4|6323.1|6320.3|6324.9|6322.1|6321.1|6318.3|200
1614269470000|2021-02-25 16:11:10|6322.9|6320.1|6321.1|6318.3|6322.9|6320.1|6320.9|6318.1|48
1614269480000|2021-02-25 16:11:20|6320.9|6318.1|6318.9|6316.1|6321.9|6319.1|6318.9|6316.1|73
1614269490000|2021-02-25 16:11:30|6318.6|6315.8|6321.8|6319|6321.9|6319.1|6317.3|6314.5|2156
1614269500000|2021-02-25 16:11:40|6321.1|6318.3|6324.8|6322|6324.8|6322|6320.8|6318|227
1614269510000|2021-02-25 16:11:50|6324.7|6321.9|6321.7|6318.9|6324.7|6321.9|6320.7|6317.9|130
1614269520000|2021-02-25 16:12:00|6321.2|6318.4|6321.8|6319|6321.8|6319|6320.7|6317.9|97
1614269530000|2021-02-25 16:12:10|6321.4|6318.6|6321.7|6318.9|6321.8|6319|6320.8|6318|50
1614269540000|2021-02-25 16:12:20|6321.8|6319|6323.7|6320.9|6324.8|6322|6321.8|6319|278
1614269550000|2021-02-25 16:12:30|6323.3|6320.5|6323.7|6320.9|6323.8|6321|6322.8|6320|80
1614269560000|2021-02-25 16:12:40|6323.8|6321|6323.8|6321|6324.8|6322|6322.8|6320|193
1614269570000|2021-02-25 16:12:50|6323.9|6321.1|6327.8|6325|6328.7|6325.9|6323.9|6321.1|173
1614269580000|2021-02-25 16:13:00|6328.7|6325.9|6326.7|6323.9|6330.7|6327.9|6326.7|6323.9|2710
1614269590000|2021-02-25 16:13:10|6327.6|6324.8|6327.7|6324.9|6328.7|6325.9|6325.9|6323.1|127
1614269600000|2021-02-25 16:13:20|6328.5|6325.7|6325.8|6323|6328.7|6325.9|6324.9|6322.1|1016
1614269610000|2021-02-25 16:13:30|6325.7|6322.9|6324.7|6321.9|6325.8|6323|6324.7|6321.9|30
1614269620000|2021-02-25 16:13:40|6323.7|6320.9|6321.7|6318.9|6323.7|6320.9|6321.7|6318.9|114
1614269630000|2021-02-25 16:13:50|6320.8|6318|6320.7|6317.9|6321.8|6319|6318.7|6315.9|318
1614269640000|2021-02-25 16:14:00|6320.8|6318|6318.8|6316|6321.8|6319|6317.9|6315.1|128
1614269650000|2021-02-25 16:14:10|6317.9|6315.1|6316.7|6313.9|6318.8|6316|6315.8|6313|105
1614269660000|2021-02-25 16:14:20|6316.8|6314|6316.8|6314|6317.7|6314.9|6316.7|6313.9|51
1614269670000|2021-02-25 16:14:30|6316.9|6314.1|6319.8|6317|6320.8|6318|6316.9|6314.1|136
1614269680000|2021-02-25 16:14:40|6319.9|6317.1|6320.7|6317.9|6320.7|6317.9|6318.7|6315.9|31
1614269690000|2021-02-25 16:14:50|6320.3|6317.5|6316.8|6314|6320.7|6317.9|6316.8|6314|132
1614269700000|2021-02-25 16:15:00|6317.6|6314.8|6317.8|6315|6319.7|6316.9|6317.6|6314.8|68
1614269710000|2021-02-25 16:15:10|6317.7|6314.9|6316.9|6314.1|6318.7|6315.9|6316.9|6314.1|90
1614269720000|2021-02-25 16:15:20|6316.8|6314|6318.8|6316|6319.7|6316.9|6316.1|6313.3|122
1614269730000|2021-02-25 16:15:30|6319.2|6316.4|6317.8|6315|6319.8|6317|6317.8|6315|75
1614269740000|2021-02-25 16:15:40|6317.9|6315.1|6316.8|6314|6318.7|6315.9|6315.8|6313|162
1614269750000|2021-02-25 16:15:50|6317.2|6314.4|6318.8|6316|6321.7|6318.9|6316.7|6313.9|108
1614269760000|2021-02-25 16:16:00|6319.1|6316.3|6318.8|6316|6320.7|6317.9|6317.8|6315|105
1614269770000|2021-02-25 16:16:10|6317.8|6315|6320.7|6317.9|6320.8|6318|6317.8|6315|94
1614269780000|2021-02-25 16:16:20|6320.8|6318|6319.8|6317|6322.8|6320|6319.7|6316.9|54
1614269790000|2021-02-25 16:16:30|6319.7|6316.9|6319.8|6317|6319.8|6317|6318.8|6316|10
1614269800000|2021-02-25 16:16:40|6320.7|6317.9|6321.8|6319|6321.8|6319|6320.7|6317.9|19
1614269810000|2021-02-25 16:16:50|6321.7|6318.9|6321.8|6319|6322.8|6320|6321.7|6318.9|28
1614269820000|2021-02-25 16:17:00|6321.7|6318.9|6319.7|6316.9|6321.8|6319|6318.9|6316.1|59
1614269830000|2021-02-25 16:17:10|6319.3|6316.5|6316.8|6314|6319.8|6317|6316.8|6314|71
1614269840000|2021-02-25 16:17:20|6316.9|6314.1|6317.9|6315.1|6317.9|6315.1|6316.7|6313.9|26
1614269850000|2021-02-25 16:17:30|6318.7|6315.9|6317.9|6315.1|6318.8|6316|6317.9|6315.1|28
1614269860000|2021-02-25 16:17:40|6318.7|6315.9|6319.7|6316.9|6320.8|6318|6318.7|6315.9|54
1614269870000|2021-02-25 16:17:50|6319.8|6317|6320.7|6317.9|6320.7|6317.9|6319.7|6316.9|32
1614269880000|2021-02-25 16:18:00|6320.9|6318.1|6322.8|6320|6323.8|6321|6320.8|6318|49
1614269890000|2021-02-25 16:18:10|6322.7|6319.9|6320.8|6318|6322.7|6319.9|6319.8|6317|48
1614269900000|2021-02-25 16:18:20|6321.3|6318.5|6319.8|6317|6321.7|6318.9|6319.7|6316.9|42
1614269910000|2021-02-25 16:18:30|6320.7|6317.9|6325.7|6322.9|6325.9|6323.1|6320.7|6317.9|976
1614269920000|2021-02-25 16:18:40|6325.8|6323|6326.6|6323.8|6326.6|6323.8|6324.5|6321.7|63
1614269930000|2021-02-25 16:18:50|6326.7|6323.9|6327.6|6324.8|6327.6|6324.8|6326.2|6323.4|1046
1614269940000|2021-02-25 16:19:00|6327.5|6324.7|6327.6|6324.8|6328.7|6325.9|6326.7|6323.9|95
1614269950000|2021-02-25 16:19:10|6327.5|6324.7|6324.6|6321.8|6327.6|6324.8|6323.6|6320.8|137
1614269960000|2021-02-25 16:19:20|6325.3|6322.5|6324.6|6321.8|6325.3|6322.5|6322.6|6319.8|98
1614269970000|2021-02-25 16:19:30|6325.6|6322.8|6324.5|6321.7|6325.6|6322.8|6324.5|6321.7|40
1614269980000|2021-02-25 16:19:40|6323.7|6320.9|6321.7|6318.9|6323.7|6320.9|6321.7|6318.9|78
1614269990000|2021-02-25 16:19:50|6321.6|6318.8|6320.5|6317.7|6321.6|6318.8|6319.7|6316.9|130
1614270000000|2021-02-25 16:20:00|6320.6|6317.8|6321.6|6318.8|6323.6|6320.8|6320.6|6317.8|88
1614270010000|2021-02-25 16:20:10|6322.3|6319.5|6320.6|6317.8|6322.3|6319.5|6320.5|6317.7|65
1614270020000|2021-02-25 16:20:20|6321.6|6318.8|6321.6|6318.8|6323.3|6320.5|6320.7|6317.9|386
1614270030000|2021-02-25 16:20:30|6321.5|6318.7|6320.7|6317.9|6321.7|6318.9|6320.5|6317.7|80
1614270040000|2021-02-25 16:20:40|6320.6|6317.8|6323.6|6320.8|6323.6|6320.8|6320.5|6317.7|43
1614270050000|2021-02-25 16:20:50|6323.5|6320.7|6321.7|6318.9|6324.6|6321.8|6321.7|6318.9|143
1614270060000|2021-02-25 16:21:00|6322.5|6319.7|6323.6|6320.8|6323.6|6320.8|6321.6|6318.8|33
1614270070000|2021-02-25 16:21:10|6323.7|6320.9|6321.7|6318.9|6324.6|6321.8|6321.6|6318.8|27
1614270080000|2021-02-25 16:21:20|6321.6|6318.8|6323.6|6320.8|6323.6|6320.8|6321.5|6318.7|94
1614270090000|2021-02-25 16:21:30|6324.3|6321.5|6327.6|6324.8|6327.6|6324.8|6324.3|6321.5|107
1614270100000|2021-02-25 16:21:40|6327.5|6324.7|6328.6|6325.8|6329.7|6326.9|6326.7|6323.9|73
1614270110000|2021-02-25 16:21:50|6328.5|6325.7|6327.5|6324.7|6328.6|6325.8|6326.7|6323.9|55
1614270120000|2021-02-25 16:22:00|6327.6|6324.8|6330.5|6327.7|6331.3|6328.5|6327.5|6324.7|1255
1614270130000|2021-02-25 16:22:10|6330.3|6327.5|6328.3|6325.5|6330.3|6327.5|6328.3|6325.5|180
1614270140000|2021-02-25 16:22:20|6329.1|6326.3|6329.2|6326.4|6330.6|6327.8|6329.1|6326.3|761
1614270150000|2021-02-25 16:22:30|6329.6|6326.8|6330.2|6327.4|6331.2|6328.4|6329.2|6326.4|612
1614270160000|2021-02-25 16:22:40|6329.5|6326.7|6330.2|6327.4|6330.2|6327.4|6329.2|6326.4|44
1614270170000|2021-02-25 16:22:50|6330|6327.2|6330.2|6327.4|6330.2|6327.4|6329.2|6326.4|45
1614270180000|2021-02-25 16:23:00|6329.3|6326.5|6331.2|6328.4|6333.1|6330.3|6329.3|6326.5|394
1614270190000|2021-02-25 16:23:10|6331.6|6328.8|6328.2|6325.4|6332.1|6329.3|6327.5|6324.7|151
1614270200000|2021-02-25 16:23:20|6328.5|6325.7|6327.3|6324.5|6328.5|6325.7|6326.8|6324|49
1614270210000|2021-02-25 16:23:30|6327.5|6324.7|6331.5|6328.7|6331.5|6328.7|6327.3|6324.5|66
1614270220000|2021-02-25 16:23:40|6332.2|6329.4|6337|6334.2|6337.2|6334.4|6332.2|6329.4|368
1614270230000|2021-02-25 16:23:50|6337.2|6334.4|6338.1|6335.3|6338.5|6335.7|6336.3|6333.5|702
1614270240000|2021-02-25 16:24:00|6338|6335.2|6338.2|6335.4|6339.2|6336.4|6337.2|6334.4|158
1614270250000|2021-02-25 16:24:10|6339|6336.2|6340.2|6337.4|6341.2|6338.4|6338.1|6335.3|222
1614270260000|2021-02-25 16:24:20|6340.6|6337.8|6340.2|6337.4|6341.2|6338.4|6339.2|6336.4|132
1614270270000|2021-02-25 16:24:30|6341.1|6338.3|6343.2|6340.4|6344|6341.2|6341.1|6338.3|624
1614270280000|2021-02-25 16:24:40|6344|6341.2|6345.1|6342.3|6345.5|6342.7|6343.1|6340.3|215
1614270290000|2021-02-25 16:24:50|6345|6342.2|6345.2|6342.4|6346.1|6343.3|6344.2|6341.4|131
1614270300000|2021-02-25 16:25:00|6346.2|6343.4|6346.2|6343.4|6348|6345.2|6345.2|6342.4|264
1614270310000|2021-02-25 16:25:10|6345.5|6342.7|6344.2|6341.4|6345.5|6342.7|6343.2|6340.4|276
1614270320000|2021-02-25 16:25:20|6344.7|6341.9|6345.6|6342.8|6347|6344.2|6344.2|6341.4|655
1614270330000|2021-02-25 16:25:30|6345.7|6342.9|6345.2|6342.4|6347|6344.2|6345.2|6342.4|116
1614270340000|2021-02-25 16:25:40|6345.7|6342.9|6349|6346.2|6350|6347.2|6345.2|6342.4|2505
1614270350000|2021-02-25 16:25:50|6348.9|6346.1|6351.1|6348.3|6352|6349.2|6348|6345.2|430
1614270360000|2021-02-25 16:26:00|6351.2|6348.4|6349.2|6346.4|6352.2|6349.4|6349|6346.2|216
1614270370000|2021-02-25 16:26:10|6349.1|6346.3|6350.1|6347.3|6350.1|6347.3|6346.8|6344|130
1614270380000|2021-02-25 16:26:20|6350.2|6347.4|6351.2|6348.4|6352.2|6349.4|6350.2|6347.4|114
1614270390000|2021-02-25 16:26:30|6350.5|6347.7|6348.1|6345.3|6351.1|6348.3|6348.1|6345.3|115
1614270400000|2021-02-25 16:26:40|6348.2|6345.4|6344.2|6341.4|6349.1|6346.3|6344.1|6341.3|216
1614270410000|2021-02-25 16:26:50|6344.6|6341.8|6348.1|6345.3|6348.2|6345.4|6344.1|6341.3|300
1614270420000|2021-02-25 16:27:00|6348.2|6345.4|6347.2|6344.4|6350.6|6347.8|6346.8|6344|629
1614270430000|2021-02-25 16:27:10|6346.8|6344|6348.2|6345.4|6348.3|6345.5|6346.3|6343.5|91
1614270440000|2021-02-25 16:27:20|6347.8|6345|6347.5|6344.7|6348.8|6346|6347.2|6344.4|111
1614270450000|2021-02-25 16:27:30|6347.3|6344.5|6346.3|6343.5|6348.3|6345.5|6346.3|6343.5|117
1614270460000|2021-02-25 16:27:40|6347.2|6344.4|6349.2|6346.4|6350.2|6347.4|6346.5|6343.7|1064
1614270470000|2021-02-25 16:27:50|6349.6|6346.8|6353.2|6350.4|6354|6351.2|6349.6|6346.8|250
1614270480000|2021-02-25 16:28:00|6354|6351.2|6353.1|6350.3|6354|6351.2|6352.2|6349.4|97
1614270490000|2021-02-25 16:28:10|6352.3|6349.5|6351|6348.2|6352.3|6349.5|6348.2|6345.4|217
1614270500000|2021-02-25 16:28:20|6351.1|6348.3|6352.2|6349.4|6353|6350.2|6350.2|6347.4|98
1614270510000|2021-02-25 16:28:30|6352.1|6349.3|6351.1|6348.3|6352.2|6349.4|6351.1|6348.3|64
1614270520000|2021-02-25 16:28:40|6351.2|6348.4|6352.1|6349.3|6352.1|6349.3|6350.6|6347.8|68
1614270530000|2021-02-25 16:28:50|6351.2|6348.4|6353|6350.2|6353.1|6350.3|6351.2|6348.4|96
1614270540000|2021-02-25 16:29:00|6352.6|6349.8|6350.2|6347.4|6354.1|6351.3|6349.2|6346.4|603
1614270550000|2021-02-25 16:29:10|6350.6|6347.8|6353.2|6350.4|6354.2|6351.4|6350.6|6347.8|375
1614270560000|2021-02-25 16:29:20|6354.1|6351.3|6355.1|6352.3|6356.2|6353.4|6354.1|6351.3|307
1614270570000|2021-02-25 16:29:30|6356|6353.2|6355.2|6352.4|6356.2|6353.4|6354.7|6351.9|170
1614270580000|2021-02-25 16:29:40|6356.1|6353.3|6355.2|6352.4|6356.2|6353.4|6355|6352.2|156
1614270590000|2021-02-25 16:29:50|6355.6|6352.8|6355.2|6352.4|6357|6354.2|6355.2|6352.4|131
1614270600000|2021-02-25 16:30:00|6355.6|6352.8|6353.2|6350.4|6356.2|6353.4|6353.1|6350.3|461
1614270610000|2021-02-25 16:30:10|6354|6351.2|6350.2|6347.4|6354.1|6351.3|6349.6|6346.8|238
1614270620000|2021-02-25 16:30:20|6350.6|6347.8|6353|6350.2|6354.1|6351.3|6350.2|6347.4|164
1614270630000|2021-02-25 16:30:30|6352.2|6349.4|6353.1|6350.3|6354.1|6351.3|6351|6348.2|82
1614270640000|2021-02-25 16:30:40|6353.9|6351.1|6353.1|6350.3|6355.1|6352.3|6353.1|6350.3|144
1614270650000|2021-02-25 16:30:50|6353.2|6350.4|6356|6353.2|6356.1|6353.3|6352.2|6349.4|200
1614270660000|2021-02-25 16:31:00|6355.6|6352.8|6357|6354.2|6357|6354.2|6355.1|6352.3|56
1614270670000|2021-02-25 16:31:10|6356.6|6353.8|6355.2|6352.4|6357|6354.2|6355.1|6352.3|114
1614270680000|2021-02-25 16:31:20|6355.1|6352.3|6356.1|6353.3|6357|6354.2|6355.1|6352.3|129
1614270690000|2021-02-25 16:31:30|6356.2|6353.4|6356.2|6353.4|6357.2|6354.4|6356|6353.2|52
1614270700000|2021-02-25 16:31:40|6356|6353.2|6358|6355.2|6358.1|6355.3|6355.2|6352.4|95
1614270710000|2021-02-25 16:31:50|6358.1|6355.3|6356.2|6353.4|6358.1|6355.3|6356|6353.2|90
1614270720000|2021-02-25 16:32:00|6356.1|6353.3|6353.2|6350.4|6356.2|6353.4|6353.2|6350.4|168
1614270730000|2021-02-25 16:32:10|6354|6351.2|6354.1|6351.3|6355.1|6352.3|6353.2|6350.4|124
1614270740000|2021-02-25 16:32:20|6354.2|6351.4|6354|6351.2|6355|6352.2|6354|6351.2|44
1614270750000|2021-02-25 16:32:30|6354.1|6351.3|6354.1|6351.3|6356.1|6353.3|6353.2|6350.4|93
1614270760000|2021-02-25 16:32:40|6354.2|6351.4|6353.2|6350.4|6355.1|6352.3|6353.2|6350.4|103
1614270770000|2021-02-25 16:32:50|6353.3|6350.5|6354.2|6351.4|6354.2|6351.4|6353.2|6350.4|75
1614270780000|2021-02-25 16:33:00|6354.1|6351.3|6353.2|6350.4|6354.2|6351.4|6353.2|6350.4|62
1614270790000|2021-02-25 16:33:10|6354.2|6351.4|6353.2|6350.4|6354.2|6351.4|6353.2|6350.4|120
1614270800000|2021-02-25 16:33:20|6352.2|6349.4|6352.2|6349.4|6353.2|6350.4|6351.2|6348.4|153
1614270810000|2021-02-25 16:33:30|6353|6350.2|6353.2|6350.4|6354.1|6351.3|6352.2|6349.4|106
1614270820000|2021-02-25 16:33:40|6354|6351.2|6353.1|6350.3|6354.2|6351.4|6352.2|6349.4|126
1614270830000|2021-02-25 16:33:50|6353.2|6350.4|6351.2|6348.4|6353.2|6350.4|6350.6|6347.8|85
1614270840000|2021-02-25 16:34:00|6351.1|6348.3|6350.1|6347.3|6351.2|6348.4|6349.2|6346.4|75
1614270850000|2021-02-25 16:34:10|6350.2|6347.4|6350.2|6347.4|6351.2|6348.4|6350.1|6347.3|83
1614270860000|2021-02-25 16:34:20|6350|6347.2|6352.1|6349.3|6352.1|6349.3|6349.2|6346.4|111
1614270870000|2021-02-25 16:34:30|6352.2|6349.4|6352.2|6349.4|6355.2|6352.4|6352.2|6349.4|119
1614270880000|2021-02-25 16:34:40|6352.1|6349.3|6354.1|6351.3|6354.2|6351.4|6352.1|6349.3|61
1614270890000|2021-02-25 16:34:50|6354.2|6351.4|6356.1|6353.3|6357.1|6354.3|6353.2|6350.4|192
1614270900000|2021-02-25 16:35:00|6356|6353.2|6355.1|6352.3|6356.1|6353.3|6353.1|6350.3|142
1614270910000|2021-02-25 16:35:10|6355.2|6352.4|6356.1|6353.3|6357|6354.2|6355|6352.2|69
1614270920000|2021-02-25 16:35:20|6356.2|6353.4|6357|6354.2|6358.1|6355.3|6356|6353.2|145
1614270930000|2021-02-25 16:35:30|6357.1|6354.3|6357.2|6354.4|6359.1|6356.3|6357.1|6354.3|83
1614270940000|2021-02-25 16:35:40|6357.1|6354.3|6358.1|6355.3|6358.1|6355.3|6356.1|6353.3|54
1614270950000|2021-02-25 16:35:50|6358|6355.2|6358|6355.2|6359|6356.2|6357.1|6354.3|90
1614270960000|2021-02-25 16:36:00|6358.1|6355.3|6361|6358.2|6361|6358.2|6358|6355.2|206
1614270970000|2021-02-25 16:36:10|6360|6357.2|6360|6357.2|6360|6357.2|6359|6356.2|83
1614270980000|2021-02-25 16:36:20|6360.9|6358.1|6359.9|6357.1|6361.9|6359.1|6359.9|6357.1|171
1614270990000|2021-02-25 16:36:30|6359|6356.2|6358|6355.2|6360|6357.2|6357|6354.2|587
1614271000000|2021-02-25 16:36:40|6357.7|6354.9|6359.9|6357.1|6360|6357.2|6356|6353.2|187
1614271010000|2021-02-25 16:36:50|6359|6356.2|6358|6355.2|6359|6356.2|6357.9|6355.1|45
1614271020000|2021-02-25 16:37:00|6358.1|6355.3|6356.9|6354.1|6359|6356.2|6356|6353.2|158
1614271030000|2021-02-25 16:37:10|6356.5|6353.7|6359.7|6356.9|6360.7|6357.9|6356|6353.2|528
1614271040000|2021-02-25 16:37:20|6360.5|6357.7|6363.4|6360.6|6363.5|6360.7|6358.7|6355.9|2380
1614271050000|2021-02-25 16:37:30|6363.5|6360.7|6360.4|6357.6|6364.5|6361.7|6360.4|6357.6|1655
1614271060000|2021-02-25 16:37:40|6359.5|6356.7|6360.6|6357.8|6361.6|6358.8|6358.7|6355.9|280
1614271070000|2021-02-25 16:37:50|6360.5|6357.7|6359.6|6356.8|6360.6|6357.8|6358.6|6355.8|95
1614271080000|2021-02-25 16:38:00|6359.7|6356.9|6359.7|6356.9|6360.7|6357.9|6357.7|6354.9|1397
1614271090000|2021-02-25 16:38:10|6360.5|6357.7|6360.7|6357.9|6360.7|6357.9|6358.7|6355.9|1075
1614271100000|2021-02-25 16:38:20|6360|6357.2|6364.6|6361.8|6365.5|6362.7|6359.9|6357.1|252
1614271110000|2021-02-25 16:38:30|6365.7|6362.9|6369.5|6366.7|6369.5|6366.7|6365.7|6362.9|512
1614271120000|2021-02-25 16:38:40|6369.6|6366.8|6369.6|6366.8|6371.5|6368.7|6369.5|6366.7|199
1614271130000|2021-02-25 16:38:50|6369.5|6366.7|6370.6|6367.8|6370.6|6367.8|6368.6|6365.8|240
1614271140000|2021-02-25 16:39:00|6370.5|6367.7|6372.5|6369.7|6374.5|6371.7|6369.6|6366.8|418
1614271150000|2021-02-25 16:39:10|6372.6|6369.8|6370.7|6367.9|6375.5|6372.7|6370.7|6367.9|449
1614271160000|2021-02-25 16:39:20|6370.6|6367.8|6362.5|6359.7|6370.7|6367.9|6362.5|6359.7|412
1614271170000|2021-02-25 16:39:30|6362.6|6359.8|6357.7|6354.9|6363.7|6360.9|6357.6|6354.8|289
1614271180000|2021-02-25 16:39:40|6357.5|6354.7|6356.7|6353.9|6358.7|6355.9|6354.7|6351.9|693
1614271190000|2021-02-25 16:39:50|6357.1|6354.3|6356.9|6354.1|6358.6|6355.8|6354.9|6352.1|445
1614271200000|2021-02-25 16:40:00|6357.7|6354.9|6354.7|6351.9|6357.7|6354.9|6354.7|6351.9|185
1614271210000|2021-02-25 16:40:10|6354.9|6352.1|6354.6|6351.8|6355.7|6352.9|6352.7|6349.9|522
1614271220000|2021-02-25 16:40:20|6354.5|6351.7|6354.6|6351.8|6355.6|6352.8|6353.7|6350.9|112
1614271230000|2021-02-25 16:40:30|6354.5|6351.7|6352.6|6349.8|6354.6|6351.8|6351.7|6348.9|136
1614271240000|2021-02-25 16:40:40|6352.7|6349.9|6349.9|6347.1|6353.7|6350.9|6349.9|6347.1|96
1614271250000|2021-02-25 16:40:50|6349.7|6346.9|6346.9|6344.1|6350.7|6347.9|6346.9|6344.1|373
1614271260000|2021-02-25 16:41:00|6347.2|6344.4|6348.9|6346.1|6349.9|6347.1|6346.7|6343.9|144
1614271270000|2021-02-25 16:41:10|6348.7|6345.9|6347.7|6344.9|6349.7|6346.9|6346.9|6344.1|159
1614271280000|2021-02-25 16:41:20|6347.4|6344.6|6345.7|6342.9|6347.7|6344.9|6344.1|6341.3|173
1614271290000|2021-02-25 16:41:30|6345.4|6342.6|6344.9|6342.1|6346.9|6344.1|6344.7|6341.9|165
1614271300000|2021-02-25 16:41:40|6344.7|6341.9|6346.9|6344.1|6347.7|6344.9|6344.7|6341.9|168
1614271310000|2021-02-25 16:41:50|6347.2|6344.4|6346.7|6343.9|6348.9|6346.1|6346|6343.2|133
1614271320000|2021-02-25 16:42:00|6346.9|6344.1|6345|6342.2|6347|6344.2|6344.5|6341.7|1620
1614271330000|2021-02-25 16:42:10|6345.1|6342.3|6343|6340.2|6346|6343.2|6341|6338.2|309
1614271340000|2021-02-25 16:42:20|6342|6339.2|6340.1|6337.3|6343|6340.2|6339.2|6336.4|134
1614271350000|2021-02-25 16:42:30|6340.9|6338.1|6340.1|6337.3|6341.2|6338.4|6340|6337.2|134
1614271360000|2021-02-25 16:42:40|6340|6337.2|6340.1|6337.3|6341.1|6338.3|6340|6337.2|75
1614271370000|2021-02-25 16:42:50|6340|6337.2|6343|6340.2|6343.1|6340.3|6340|6337.2|85
1614271380000|2021-02-25 16:43:00|6342.6|6339.8|6342.1|6339.3|6343.1|6340.3|6342|6339.2|44
1614271390000|2021-02-25 16:43:10|6342|6339.2|6341.2|6338.4|6343|6340.2|6341.1|6338.3|68
1614271400000|2021-02-25 16:43:20|6341.1|6338.3|6340.1|6337.3|6341.5|6338.7|6337.2|6334.4|258
1614271410000|2021-02-25 16:43:30|6340|6337.2|6339|6336.2|6341.6|6338.8|6339|6336.2|106
1614271420000|2021-02-25 16:43:40|6338|6335.2|6339.1|6336.3|6339.1|6336.3|6337|6334.2|97
1614271430000|2021-02-25 16:43:50|6339.2|6336.4|6341.1|6338.3|6341.1|6338.3|6339.1|6336.3|62
1614271440000|2021-02-25 16:44:00|6342|6339.2|6345.1|6342.3|6345.1|6342.3|6341.1|6338.3|262
1614271450000|2021-02-25 16:44:10|6346.5|6343.7|6345.1|6342.3|6348|6345.2|6345.1|6342.3|137
1614271460000|2021-02-25 16:44:20|6345|6342.2|6346.1|6343.3|6346.2|6343.4|6344.2|6341.4|52
1614271470000|2021-02-25 16:44:30|6346|6343.2|6346.1|6343.3|6347.1|6344.3|6345.1|6342.3|29
1614271480000|2021-02-25 16:44:40|6346|6343.2|6346.2|6343.4|6347|6344.2|6345.2|6342.4|59
1614271490000|2021-02-25 16:44:50|6346.1|6343.3|6346.2|6343.4|6347.1|6344.3|6346.1|6343.3|25
1614271500000|2021-02-25 16:45:00|6347|6344.2|6347.1|6344.3|6347.1|6344.3|6345|6342.2|57
1614271510000|2021-02-25 16:45:10|6346.3|6343.5|6346.1|6343.3|6348|6345.2|6345|6342.2|174
1614271520000|2021-02-25 16:45:20|6346|6343.2|6348.1|6345.3|6348.2|6345.4|6345|6342.2|31
1614271530000|2021-02-25 16:45:30|6348|6345.2|6345.1|6342.3|6348|6345.2|6345|6342.2|52
1614271540000|2021-02-25 16:45:40|6345|6342.2|6347.1|6344.3|6348|6345.2|6345|6342.2|53
1614271550000|2021-02-25 16:45:50|6347|6344.2|6346|6343.2|6347|6344.2|6345.1|6342.3|100
1614271560000|2021-02-25 16:46:00|6346.1|6343.3|6344.1|6341.3|6347|6344.2|6343.1|6340.3|88
1614271570000|2021-02-25 16:46:10|6344.2|6341.4|6344.1|6341.3|6345|6342.2|6344|6341.2|19
1614271580000|2021-02-25 16:46:20|6344|6341.2|6345.1|6342.3|6345.1|6342.3|6343.2|6340.4|38
1614271590000|2021-02-25 16:46:30|6345|6342.2|6343.1|6340.3|6346.2|6343.4|6343|6340.2|16
1614271600000|2021-02-25 16:46:40|6343.5|6340.7|6345.1|6342.3|6346|6343.2|6343.1|6340.3|54
1614271610000|2021-02-25 16:46:50|6345|6342.2|6343|6340.2|6345.1|6342.3|6342.2|6339.4|81
1614271620000|2021-02-25 16:47:00|6343.1|6340.3|6343.1|6340.3|6344.1|6341.3|6342.1|6339.3|67
1614271630000|2021-02-25 16:47:10|6343.2|6340.4|6342.1|6339.3|6344.1|6341.3|6342|6339.2|64
1614271640000|2021-02-25 16:47:20|6342|6339.2|6339.2|6336.4|6342|6339.2|6338.4|6335.6|157
1614271650000|2021-02-25 16:47:30|6340|6337.2|6340|6337.2|6340.1|6337.3|6339|6336.2|21
1614271660000|2021-02-25 16:47:40|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6338.1|6335.3|98
1614271670000|2021-02-25 16:47:50|6340.1|6337.3|6340.2|6337.4|6342|6339.2|6340.1|6337.3|28
1614271680000|2021-02-25 16:48:00|6340.6|6337.8|6338.1|6335.3|6341|6338.2|6337|6334.2|132
1614271690000|2021-02-25 16:48:10|6338|6335.2|6340|6337.2|6340|6337.2|6338|6335.2|42
1614271700000|2021-02-25 16:48:20|6340.1|6337.3|6344|6341.2|6344.1|6341.3|6340.1|6337.3|84
1614271710000|2021-02-25 16:48:30|6344.1|6341.3|6344.1|6341.3|6345|6342.2|6344|6341.2|61
1614271720000|2021-02-25 16:48:40|6344|6341.2|6347|6344.2|6347|6344.2|6344|6341.2|82
1614271730000|2021-02-25 16:48:50|6348|6345.2|6345|6342.2|6348|6345.2|6344.1|6341.3|133
1614271740000|2021-02-25 16:49:00|6345.1|6342.3|6343|6340.2|6346|6343.2|6343|6340.2|93
1614271750000|2021-02-25 16:49:10|6343.1|6340.3|6342|6339.2|6344|6341.2|6341|6338.2|61
1614271760000|2021-02-25 16:49:20|6342.1|6339.3|6344|6341.2|6344.5|6341.7|6342|6339.2|45
1614271770000|2021-02-25 16:49:30|6344.8|6342|6342.1|6339.3|6345|6342.2|6340|6337.2|79
1614271780000|2021-02-25 16:49:40|6342|6339.2|6343|6340.2|6344|6341.2|6342|6339.2|32
1614271790000|2021-02-25 16:49:50|6343.1|6340.3|6342|6339.2|6343.1|6340.3|6342|6339.2|22
1614271800000|2021-02-25 16:50:00|6342.1|6339.3|6342|6339.2|6343|6340.2|6340|6337.2|43
1614271810000|2021-02-25 16:50:10|6342.1|6339.3|6343.1|6340.3|6344|6341.2|6342.1|6339.3|98
1614271820000|2021-02-25 16:50:20|6343.2|6340.4|6341.1|6338.3|6344.1|6341.3|6341.1|6338.3|85
1614271830000|2021-02-25 16:50:30|6342|6339.2|6341.1|6338.3|6343|6340.2|6341|6338.2|14
1614271840000|2021-02-25 16:50:40|6341|6338.2|6341.1|6338.3|6342|6339.2|6341|6338.2|56
1614271850000|2021-02-25 16:50:50|6341|6338.2|6339.1|6336.3|6341.1|6338.3|6338|6335.2|62
1614271860000|2021-02-25 16:51:00|6339|6336.2|6341|6338.2|6341|6338.2|6338.2|6335.4|82
1614271870000|2021-02-25 16:51:10|6340.1|6337.3|6337.1|6334.3|6341|6338.2|6337|6334.2|82
1614271880000|2021-02-25 16:51:20|6337|6334.2|6337|6334.2|6337|6334.2|6335|6332.2|186
1614271890000|2021-02-25 16:51:30|6336.2|6333.4|6336|6333.2|6338|6335.2|6336|6333.2|84
1614271900000|2021-02-25 16:51:40|6336.1|6333.3|6336|6333.2|6336.8|6334|6335|6332.2|53
1614271910000|2021-02-25 16:51:50|6336.1|6333.3|6337|6334.2|6337.5|6334.7|6336|6333.2|54
1614271920000|2021-02-25 16:52:00|6337.1|6334.3|6335|6332.2|6338|6335.2|6335|6332.2|48
1614271930000|2021-02-25 16:52:10|6335.1|6332.3|6336.1|6333.3|6338|6335.2|6335.1|6332.3|50
1614271940000|2021-02-25 16:52:20|6336|6333.2|6341.2|6338.4|6342|6339.2|6336|6333.2|115
1614271950000|2021-02-25 16:52:30|6341.1|6338.3|6340|6337.2|6341.1|6338.3|6339|6336.2|31
1614271960000|2021-02-25 16:52:40|6340.1|6337.3|6340.2|6337.4|6341.1|6338.3|6340|6337.2|49
1614271970000|2021-02-25 16:52:50|6341|6338.2|6341.1|6338.3|6344|6341.2|6341|6338.2|159
1614271980000|2021-02-25 16:53:00|6341.8|6339|6343.1|6340.3|6344|6341.2|6341.8|6339|97
1614271990000|2021-02-25 16:53:10|6343|6340.2|6342|6339.2|6343.1|6340.3|6341.1|6338.3|80
1614272000000|2021-02-25 16:53:20|6342.1|6339.3|6344|6341.2|6344.6|6341.8|6342|6339.2|70
1614272010000|2021-02-25 16:53:30|6343.2|6340.4|6344.1|6341.3|6345.1|6342.3|6343.2|6340.4|81
1614272020000|2021-02-25 16:53:40|6344|6341.2|6344.2|6341.4|6346.1|6343.3|6344|6341.2|106
1614272030000|2021-02-25 16:53:50|6344.1|6341.3|6347.1|6344.3|6348.1|6345.3|6344|6341.2|134
1614272040000|2021-02-25 16:54:00|6347.2|6344.4|6348.1|6345.3|6348.2|6345.4|6347.1|6344.3|56
1614272050000|2021-02-25 16:54:10|6348|6345.2|6349.1|6346.3|6350.2|6347.4|6347.2|6344.4|86
1614272060000|2021-02-25 16:54:20|6349.2|6346.4|6347.2|6344.4|6349.6|6346.8|6347.1|6344.3|112
1614272070000|2021-02-25 16:54:30|6347.1|6344.3|6348.1|6345.3|6348.2|6345.4|6344.1|6341.3|83
1614272080000|2021-02-25 16:54:40|6349|6346.2|6348.1|6345.3|6351.2|6348.4|6347.5|6344.7|99
1614272090000|2021-02-25 16:54:50|6348|6345.2|6349.1|6346.3|6350|6347.2|6348|6345.2|54
1614272100000|2021-02-25 16:55:00|6348.6|6345.8|6349|6346.2|6349.1|6346.3|6348.1|6345.3|57
1614272110000|2021-02-25 16:55:10|6348.2|6345.4|6351.2|6348.4|6352.1|6349.3|6348.2|6345.4|131
1614272120000|2021-02-25 16:55:20|6352|6349.2|6351|6348.2|6353|6350.2|6351|6348.2|114
1614272130000|2021-02-25 16:55:30|6350.2|6347.4|6351|6348.2|6353.2|6350.4|6348.2|6345.4|196
1614272140000|2021-02-25 16:55:40|6351.1|6348.3|6350.6|6347.8|6352|6349.2|6350.1|6347.3|67
1614272150000|2021-02-25 16:55:50|6351|6348.2|6351.2|6348.4|6352.1|6349.3|6350.1|6347.3|39
1614272160000|2021-02-25 16:56:00|6352|6349.2|6352|6349.2|6352|6349.2|6350.1|6347.3|77
1614272170000|2021-02-25 16:56:10|6351.6|6348.8|6351|6348.2|6352|6349.2|6350.1|6347.3|31
1614272180000|2021-02-25 16:56:20|6351.1|6348.3|6350.1|6347.3|6351.1|6348.3|6349.1|6346.3|38
1614272190000|2021-02-25 16:56:30|6350|6347.2|6351.1|6348.3|6352|6349.2|6350|6347.2|47
1614272200000|2021-02-25 16:56:40|6351|6348.2|6351|6348.2|6352.1|6349.3|6351|6348.2|15
1614272210000|2021-02-25 16:56:50|6351.1|6348.3|6356.1|6353.3|6356.1|6353.3|6351.1|6348.3|218
1614272220000|2021-02-25 16:57:00|6356|6353.2|6355.1|6352.3|6358|6355.2|6355.1|6352.3|240
1614272230000|2021-02-25 16:57:10|6355|6352.2|6353.1|6350.3|6355.1|6352.3|6352.1|6349.3|70
1614272240000|2021-02-25 16:57:20|6353.2|6350.4|6357|6354.2|6357.1|6354.3|6353|6350.2|159
1614272250000|2021-02-25 16:57:30|6356.6|6353.8|6358|6355.2|6358.1|6355.3|6356.1|6353.3|51
1614272260000|2021-02-25 16:57:40|6358.1|6355.3|6355.1|6352.3|6358.1|6355.3|6355|6352.2|72
1614272270000|2021-02-25 16:57:50|6355|6352.2|6354.5|6351.7|6355|6352.2|6353|6350.2|122
1614272280000|2021-02-25 16:58:00|6354.8|6352|6354|6351.2|6355.1|6352.3|6354|6351.2|57
1614272290000|2021-02-25 16:58:10|6353.2|6350.4|6354.1|6351.3|6354.1|6351.3|6353.1|6350.3|33
1614272300000|2021-02-25 16:58:20|6354|6351.2|6355|6352.2|6355|6352.2|6353.1|6350.3|38
1614272310000|2021-02-25 16:58:30|6354.2|6351.4|6354|6351.2|6356.1|6353.3|6354|6351.2|37
1614272320000|2021-02-25 16:58:40|6353.2|6350.4|6355.1|6352.3|6356|6353.2|6353.1|6350.3|94
1614272330000|2021-02-25 16:58:50|6355|6352.2|6356|6353.2|6356|6353.2|6355|6352.2|38
1614272340000|2021-02-25 16:59:00|6355.2|6352.4|6355.1|6352.3|6356|6353.2|6353|6350.2|183
1614272350000|2021-02-25 16:59:10|6355|6352.2|6355.1|6352.3|6356|6353.2|6354|6351.2|93
1614272360000|2021-02-25 16:59:20|6355.5|6352.7|6358.1|6355.3|6360.2|6357.4|6355.5|6352.7|134
1614272370000|2021-02-25 16:59:30|6358.6|6355.8|6361.1|6358.3|6361.1|6358.3|6358|6355.2|49
1614272380000|2021-02-25 16:59:40|6361.8|6359|6361|6358.2|6362|6359.2|6360|6357.2|122
1614272390000|2021-02-25 16:59:50|6360.2|6357.4|6359.1|6356.3|6360.8|6358|6358.2|6355.4|96
1614272400000|2021-02-25 17:00:00|6359|6356.2|6357|6354.2|6360|6357.2|6356.1|6353.3|167
1614272410000|2021-02-25 17:00:10|6356.7|6353.9|6356|6353.2|6357|6354.2|6354|6351.2|53
1614272420000|2021-02-25 17:00:20|6356.1|6353.3|6354.1|6351.3|6356.1|6353.3|6353|6350.2|92
1614272430000|2021-02-25 17:00:30|6354|6351.2|6353.1|6350.3|6354.1|6351.3|6353|6350.2|57
1614272440000|2021-02-25 17:00:40|6353|6350.2|6353|6350.2|6354|6351.2|6353|6350.2|64
1614272450000|2021-02-25 17:00:50|6352.8|6350|6352|6349.2|6352.8|6350|6351|6348.2|47
1614272460000|2021-02-25 17:01:00|6353|6350.2|6352|6349.2|6353|6350.2|6352|6349.2|40
1614272470000|2021-02-25 17:01:10|6352.7|6349.9|6349|6346.2|6353|6350.2|6349|6346.2|65
1614272480000|2021-02-25 17:01:20|6350|6347.2|6349|6346.2|6350.1|6347.3|6348|6345.2|90
1614272490000|2021-02-25 17:01:30|6349.1|6346.3|6350|6347.2|6351.1|6348.3|6349|6346.2|142
1614272500000|2021-02-25 17:01:40|6349.2|6346.4|6350.1|6347.3|6351|6348.2|6349.1|6346.3|29
1614272510000|2021-02-25 17:01:50|6350|6347.2|6349.1|6346.3|6350.1|6347.3|6349|6346.2|38
1614272520000|2021-02-25 17:02:00|6349|6346.2|6348.1|6345.3|6350|6347.2|6348|6345.2|44
1614272530000|2021-02-25 17:02:10|6348|6345.2|6345|6342.2|6349|6346.2|6344|6341.2|140
1614272540000|2021-02-25 17:02:20|6346|6343.2|6348.1|6345.3|6348.1|6345.3|6345|6342.2|41
1614272550000|2021-02-25 17:02:30|6348.6|6345.8|6348.1|6345.3|6349.1|6346.3|6348|6345.2|35
1614272560000|2021-02-25 17:02:40|6348.8|6346|6348|6345.2|6350.5|6347.7|6347.5|6344.7|62
1614272570000|2021-02-25 17:02:50|6348.1|6345.3|6348|6345.2|6348.6|6345.8|6347.1|6344.3|49
1614272580000|2021-02-25 17:03:00|6346.4|6343.6|6348.8|6346|6351|6348.2|6345.6|6342.8|233
1614272590000|2021-02-25 17:03:10|6348.7|6345.9|6348.7|6345.9|6348.8|6346|6347.7|6344.9|84
1614272600000|2021-02-25 17:03:20|6348.8|6346|6349.8|6347|6349.8|6347|6348.7|6345.9|43
1614272610000|2021-02-25 17:03:30|6349.7|6346.9|6347.8|6345|6349.8|6347|6347.7|6344.9|21
1614272620000|2021-02-25 17:03:40|6347.7|6344.9|6345.7|6342.9|6347.8|6345|6345.3|6342.5|30
1614272630000|2021-02-25 17:03:50|6345.8|6343|6344.8|6342|6345.8|6343|6343|6340.2|49
1614272640000|2021-02-25 17:04:00|6345.6|6342.8|6345.8|6343|6347|6344.2|6345.6|6342.8|41
1614272650000|2021-02-25 17:04:10|6346.6|6343.8|6345.8|6343|6346.8|6344|6344.8|6342|43
1614272660000|2021-02-25 17:04:20|6346.7|6343.9|6347.7|6344.9|6349|6346.2|6345.7|6342.9|130
1614272670000|2021-02-25 17:04:30|6347.3|6344.5|6345.7|6342.9|6347.8|6345|6345.7|6342.9|44
1614272680000|2021-02-25 17:04:40|6345|6342.2|6344.8|6342|6345|6342.2|6343.7|6340.9|38
1614272690000|2021-02-25 17:04:50|6344.7|6341.9|6345.8|6343|6345.8|6343|6344.7|6341.9|18
1614272700000|2021-02-25 17:05:00|6346|6343.2|6339|6336.2|6347.7|6344.9|6339|6336.2|366
1614272710000|2021-02-25 17:05:10|6338.8|6336|6337.8|6335|6340.7|6337.9|6337.7|6334.9|228
1614272720000|2021-02-25 17:05:20|6337.7|6334.9|6340|6337.2|6340|6337.2|6337|6334.2|148
1614272730000|2021-02-25 17:05:30|6339.1|6336.3|6340.1|6337.3|6341|6338.2|6339|6336.2|43
1614272740000|2021-02-25 17:05:40|6341|6338.2|6341.1|6338.3|6342|6339.2|6340|6337.2|79
1614272750000|2021-02-25 17:05:50|6341|6338.2|6342.1|6339.3|6343|6340.2|6340.1|6337.3|67
1614272760000|2021-02-25 17:06:00|6342|6339.2|6344|6341.2|6345|6342.2|6342|6339.2|123
1614272770000|2021-02-25 17:06:10|6344.1|6341.3|6343.1|6340.3|6344.1|6341.3|6342.1|6339.3|49
1614272780000|2021-02-25 17:06:20|6343.6|6340.8|6343.1|6340.3|6344.2|6341.4|6343|6340.2|29
1614272790000|2021-02-25 17:06:30|6343|6340.2|6339.1|6336.3|6343|6340.2|6338.1|6335.3|137
1614272800000|2021-02-25 17:06:40|6338.1|6335.3|6338.1|6335.3|6339.1|6336.3|6337.1|6334.3|88
1614272810000|2021-02-25 17:06:50|6338|6335.2|6339.2|6336.4|6339.2|6336.4|6338|6335.2|64
1614272820000|2021-02-25 17:07:00|6339.1|6336.3|6338.1|6335.3|6339.2|6336.4|6336|6333.2|90
1614272830000|2021-02-25 17:07:10|6338|6335.2|6339.1|6336.3|6339.1|6336.3|6337.1|6334.3|69
1614272840000|2021-02-25 17:07:20|6339|6336.2|6338|6335.2|6339.1|6336.3|6337|6334.2|47
1614272850000|2021-02-25 17:07:30|6337.2|6334.4|6340|6337.2|6340.1|6337.3|6337.2|6334.4|48
1614272860000|2021-02-25 17:07:40|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6339|6336.2|44
1614272870000|2021-02-25 17:07:50|6340|6337.2|6339.1|6336.3|6343.1|6340.3|6339.1|6336.3|53
1614272880000|2021-02-25 17:08:00|6340|6337.2|6339|6336.2|6340.1|6337.3|6338.6|6335.8|71
1614272890000|2021-02-25 17:08:10|6339.1|6336.3|6341.1|6338.3|6341.5|6338.7|6339.1|6336.3|29
1614272900000|2021-02-25 17:08:20|6341.5|6338.7|6340.1|6337.3|6341.8|6339|6339.1|6336.3|52
1614272910000|2021-02-25 17:08:30|6340|6337.2|6340.1|6337.3|6342|6339.2|6339.6|6336.8|54
1614272920000|2021-02-25 17:08:40|6340|6337.2|6337.2|6334.4|6341|6338.2|6337.2|6334.4|63
1614272930000|2021-02-25 17:08:50|6338|6335.2|6338.2|6335.4|6339.1|6336.3|6336.2|6333.4|39
1614272940000|2021-02-25 17:09:00|6339|6336.2|6339.1|6336.3|6340.1|6337.3|6338|6335.2|69
1614272950000|2021-02-25 17:09:10|6340|6337.2|6340.1|6337.3|6341.1|6338.3|6340|6337.2|17
1614272960000|2021-02-25 17:09:20|6340|6337.2|6341|6338.2|6341.1|6338.3|6340|6337.2|22
1614272970000|2021-02-25 17:09:30|6341.1|6338.3|6342.1|6339.3|6342.1|6339.3|6341|6338.2|56
1614272980000|2021-02-25 17:09:40|6342|6339.2|6342|6339.2|6342.6|6339.8|6341|6338.2|74
1614272990000|2021-02-25 17:09:50|6341.2|6338.4|6342.9|6340.1|6342.9|6340.1|6340.9|6338.1|37
1614273000000|2021-02-25 17:10:00|6341.9|6339.1|6341.9|6339.1|6342.9|6340.1|6341.9|6339.1|167
1614273010000|2021-02-25 17:10:10|6341.6|6338.8|6339.4|6336.6|6341.6|6338.8|6337.9|6335.1|94
1614273020000|2021-02-25 17:10:20|6339.8|6337|6330.2|6327.4|6339.9|6337.1|6329.9|6327.1|347
1614273030000|2021-02-25 17:10:30|6330.6|6327.8|6328.2|6325.4|6330.9|6328.1|6328.1|6325.3|185
1614273040000|2021-02-25 17:10:40|6327.9|6325.1|6328.9|6326.1|6330.9|6328.1|6327.9|6325.1|122
1614273050000|2021-02-25 17:10:50|6329.1|6326.3|6329.4|6326.6|6330.9|6328.1|6328.2|6325.4|189
1614273060000|2021-02-25 17:11:00|6329.1|6326.3|6328.1|6325.3|6329.9|6327.1|6326.9|6324.1|150
1614273070000|2021-02-25 17:11:10|6328.8|6326|6330.9|6328.1|6331.9|6329.1|6327.9|6325.1|1776
1614273080000|2021-02-25 17:11:20|6330.8|6328|6331.7|6328.9|6332.7|6329.9|6330.8|6328|82
1614273090000|2021-02-25 17:11:30|6331.3|6328.5|6330.8|6328|6331.3|6328.5|6329.8|6327|58
1614273100000|2021-02-25 17:11:40|6330.7|6327.9|6334.8|6332|6335.8|6333|6330.7|6327.9|128
1614273110000|2021-02-25 17:11:50|6335.3|6332.5|6333.8|6331|6335.7|6332.9|6331.8|6329|129
1614273120000|2021-02-25 17:12:00|6334.6|6331.8|6336.2|6333.4|6337.7|6334.9|6334.6|6331.8|160
1614273130000|2021-02-25 17:12:10|6336.7|6333.9|6337.7|6334.9|6337.7|6334.9|6334.8|6332|57
1614273140000|2021-02-25 17:12:20|6338.7|6335.9|6338.7|6335.9|6340.2|6337.4|6337.8|6335|189
1614273150000|2021-02-25 17:12:30|6338.8|6336|6336.7|6333.9|6338.8|6336|6335.7|6332.9|99
1614273160000|2021-02-25 17:12:40|6335.9|6333.1|6336.7|6333.9|6336.8|6334|6335.8|6333|43
1614273170000|2021-02-25 17:12:50|6336.3|6333.5|6335.7|6332.9|6336.7|6333.9|6335.3|6332.5|32
1614273180000|2021-02-25 17:13:00|6334.9|6332.1|6335.8|6333|6336.7|6333.9|6334.8|6332|31
1614273190000|2021-02-25 17:13:10|6335.7|6332.9|6334.8|6332|6335.7|6332.9|6334.7|6331.9|71
1614273200000|2021-02-25 17:13:20|6334.7|6331.9|6335.7|6332.9|6336.7|6333.9|6334.7|6331.9|72
1614273210000|2021-02-25 17:13:30|6335.8|6333|6335.7|6332.9|6336.7|6333.9|6335.7|6332.9|22
1614273220000|2021-02-25 17:13:40|6335.8|6333|6335.7|6332.9|6335.8|6333|6334.3|6331.5|58
1614273230000|2021-02-25 17:13:50|6335.8|6333|6334.8|6332|6335.8|6333|6334.7|6331.9|61
1614273240000|2021-02-25 17:14:00|6335.2|6332.4|6332.8|6330|6335.7|6332.9|6332.7|6329.9|38
1614273250000|2021-02-25 17:14:10|6332.9|6330.1|6328.9|6326.1|6333.7|6330.9|6326.9|6324.1|421
1614273260000|2021-02-25 17:14:20|6329.7|6326.9|6327.9|6325.1|6330.7|6327.9|6326.9|6324.1|953
1614273270000|2021-02-25 17:14:30|6328.1|6325.3|6328.9|6326.1|6328.9|6326.1|6327.1|6324.3|140
1614273280000|2021-02-25 17:14:40|6329.1|6326.3|6329.9|6327.1|6330.9|6328.1|6329.1|6326.3|45
1614273290000|2021-02-25 17:14:50|6329.2|6326.4|6327.9|6325.1|6329.2|6326.4|6327.9|6325.1|31
1614273300000|2021-02-25 17:15:00|6327.2|6324.4|6328.9|6326.1|6329.1|6326.3|6327.1|6324.3|119
1614273310000|2021-02-25 17:15:10|6329.7|6326.9|6330.1|6327.3|6330.9|6328.1|6328.9|6326.1|65
1614273320000|2021-02-25 17:15:20|6329.9|6327.1|6329.9|6327.1|6330.1|6327.3|6328.9|6326.1|61
1614273330000|2021-02-25 17:15:30|6330.1|6327.3|6330.9|6328.1|6330.9|6328.1|6328.1|6325.3|74
1614273340000|2021-02-25 17:15:40|6330.1|6327.3|6330.9|6328.1|6330.9|6328.1|6329.8|6327|69
1614273350000|2021-02-25 17:15:50|6330.8|6328|6329.8|6327|6330.9|6328.1|6328.3|6325.5|83
1614273360000|2021-02-25 17:16:00|6329.7|6326.9|6331.8|6329|6333.7|6330.9|6328.8|6326|62
1614273370000|2021-02-25 17:16:10|6331.7|6328.9|6334.8|6332|6334.9|6332.1|6330.8|6328|135
1614273380000|2021-02-25 17:16:20|6334.9|6332.1|6336.7|6333.9|6336.7|6333.9|6334.8|6332|244
1614273390000|2021-02-25 17:16:30|6336.9|6334.1|6337.9|6335.1|6338.8|6336|6336.9|6334.1|48
1614273400000|2021-02-25 17:16:40|6337.8|6335|6334.8|6332|6337.8|6335|6334.8|6332|63
1614273410000|2021-02-25 17:16:50|6334.9|6332.1|6331.8|6329|6334.9|6332.1|6330.7|6327.9|106
1614273420000|2021-02-25 17:17:00|6331.7|6328.9|6332.8|6330|6332.8|6330|6330.9|6328.1|72
1614273430000|2021-02-25 17:17:10|6333.6|6330.8|6331.8|6329|6333.7|6330.9|6329.9|6327.1|78
1614273440000|2021-02-25 17:17:20|6331.7|6328.9|6327.8|6325|6331.7|6328.9|6327.7|6324.9|88
1614273450000|2021-02-25 17:17:30|6327.9|6325.1|6328.8|6326|6330.8|6328|6327.9|6325.1|59
1614273460000|2021-02-25 17:17:40|6328.9|6326.1|6327.8|6325|6328.9|6326.1|6327.8|6325|23
1614273470000|2021-02-25 17:17:50|6327.9|6325.1|6328.8|6326|6329.8|6327|6327.8|6325|25
1614273480000|2021-02-25 17:18:00|6328.9|6326.1|6329.9|6327.1|6329.9|6327.1|6327.9|6325.1|58
1614273490000|2021-02-25 17:18:10|6329.8|6327|6329.9|6327.1|6331.9|6329.1|6328.9|6326.1|77
1614273500000|2021-02-25 17:18:20|6329.8|6327|6328.9|6326.1|6329.9|6327.1|6328.8|6326|39
1614273510000|2021-02-25 17:18:30|6329.8|6327|6328.9|6326.1|6329.8|6327|6327.9|6325.1|48
1614273520000|2021-02-25 17:18:40|6329.3|6326.5|6327.9|6325.1|6329.8|6327|6327.9|6325.1|30
1614273530000|2021-02-25 17:18:50|6328.8|6326|6326.9|6324.1|6328.8|6326|6326.8|6324|45
1614273540000|2021-02-25 17:19:00|6326.8|6324|6329.8|6327|6329.8|6327|6326.8|6324|57
1614273550000|2021-02-25 17:19:10|6329.4|6326.6|6328.8|6326|6329.4|6326.6|6327.8|6325|535
1614273560000|2021-02-25 17:19:20|6327.9|6325.1|6328.8|6326|6329.8|6327|6327.9|6325.1|84
1614273570000|2021-02-25 17:19:30|6328.1|6325.3|6325.9|6323.1|6328.7|6325.9|6325.9|6323.1|60
1614273580000|2021-02-25 17:19:40|6326.7|6323.9|6324.8|6322|6326.9|6324.1|6324.7|6321.7|100
1614273590000|2021-02-25 17:19:50|6324.7|6321.9|6323.9|6321.1|6324.9|6322.1|6323.9|6321.1|33
1614273600000|2021-02-25 17:20:00|6324.4|6321.6|6325.9|6323.1|6327.8|6325|6323.9|6321.1|91
1614273610000|2021-02-25 17:20:10|6325.8|6323|6326.8|6324|6326.8|6324|6324.9|6322.1|49
1614273620000|2021-02-25 17:20:20|6325.9|6323.1|6327.9|6325.1|6328.8|6326|6325.9|6323.1|59
1614273630000|2021-02-25 17:20:30|6328.7|6325.9|6326.9|6324.1|6328.8|6326|6326.9|6324.1|30
1614273640000|2021-02-25 17:20:40|6325.9|6323.1|6326.7|6323.9|6326.9|6324.1|6323.9|6321.1|195
1614273650000|2021-02-25 17:20:50|6326.8|6324|6325.9|6323.1|6328.9|6326.1|6325.9|6323.1|67
1614273660000|2021-02-25 17:21:00|6326.3|6323.5|6325.8|6323|6327.8|6325|6325.7|6322.9|34
1614273670000|2021-02-25 17:21:10|6325.9|6323.1|6323.3|6320.5|6326.8|6324|6321.9|6319.1|264
1614273680000|2021-02-25 17:21:20|6323.7|6320.9|6326.8|6324|6326.8|6324|6322.9|6320.1|242
1614273690000|2021-02-25 17:21:30|6326.9|6324.1|6326.9|6324.1|6328.9|6326.1|6326.8|6324|106
1614273700000|2021-02-25 17:21:40|6326.8|6324|6326.8|6324|6327.8|6325|6325.9|6323.1|39
1614273710000|2021-02-25 17:21:50|6326.9|6324.1|6327.8|6325|6327.8|6325|6326.4|6323.6|52
1614273720000|2021-02-25 17:22:00|6327.9|6325.1|6329.8|6327|6330.7|6327.9|6327.8|6325|39
1614273730000|2021-02-25 17:22:10|6329.9|6327.1|6331.8|6329|6332.9|6330.1|6329.3|6326.5|91
1614273740000|2021-02-25 17:22:20|6330.9|6328.1|6330.8|6328|6332.9|6330.1|6330.7|6327.9|140
1614273750000|2021-02-25 17:22:30|6330.9|6328.1|6330.8|6328|6330.9|6328.1|6330.8|6328|11
1614273760000|2021-02-25 17:22:40|6330.9|6328.1|6330.9|6328.1|6332.8|6330|6330.8|6328|36
1614273770000|2021-02-25 17:22:50|6330.8|6328|6331.8|6329|6331.8|6329|6330.8|6328|63
1614273780000|2021-02-25 17:23:00|6331.9|6329.1|6330.9|6328.1|6331.9|6329.1|6328.7|6325.9|60
1614273790000|2021-02-25 17:23:10|6331.7|6328.9|6329.8|6327|6331.8|6329|6329.7|6326.9|32
1614273800000|2021-02-25 17:23:20|6329.9|6327.1|6334.6|6331.8|6334.7|6331.9|6329.8|6327|3807
1614273810000|2021-02-25 17:23:30|6335|6332.2|6338.7|6335.9|6338.7|6335.9|6334.6|6331.8|91
1614273820000|2021-02-25 17:23:40|6338.6|6335.8|6340.6|6337.8|6341.5|6338.7|6337.7|6334.9|183
1614273830000|2021-02-25 17:23:50|6341|6338.2|6340.5|6337.7|6342.5|6339.7|6339.1|6336.3|92
1614273840000|2021-02-25 17:24:00|6340.6|6337.8|6341.5|6338.7|6341.6|6338.8|6339.6|6336.8|43
1614273850000|2021-02-25 17:24:10|6340.7|6337.9|6341.6|6338.8|6342.5|6339.7|6340.6|6337.8|60
1614273860000|2021-02-25 17:24:20|6341.5|6338.7|6339.6|6336.8|6341.6|6338.8|6339.6|6336.8|36
1614273870000|2021-02-25 17:24:30|6338.8|6336|6338.6|6335.8|6339.6|6336.8|6338.5|6335.7|67
1614273880000|2021-02-25 17:24:40|6338.7|6335.9|6338.6|6335.8|6339.5|6336.7|6338.6|6335.8|16
1614273890000|2021-02-25 17:24:50|6338.5|6335.7|6335.7|6332.9|6338.6|6335.8|6334.6|6331.8|54
1614273900000|2021-02-25 17:25:00|6335.8|6333|6334.6|6331.8|6336.6|6333.8|6333.6|6330.8|63
1614273910000|2021-02-25 17:25:10|6334.7|6331.9|6332.7|6329.9|6335.5|6332.7|6332.7|6329.9|74
1614273920000|2021-02-25 17:25:20|6332.5|6329.7|6335.6|6332.8|6335.6|6332.8|6332.5|6329.7|65
1614273930000|2021-02-25 17:25:30|6335.7|6332.9|6336.6|6333.8|6336.6|6333.8|6334.7|6331.9|34
1614273940000|2021-02-25 17:25:40|6336.5|6333.7|6336.6|6333.8|6337.5|6334.7|6335.5|6332.7|56
1614273950000|2021-02-25 17:25:50|6336.5|6333.7|6336.6|6333.8|6337.6|6334.8|6336.5|6333.7|25
1614273960000|2021-02-25 17:26:00|6336.5|6333.7|6335.5|6332.7|6338.5|6335.7|6335.5|6332.7|73
1614273970000|2021-02-25 17:26:10|6335.6|6332.8|6334.6|6331.8|6335.6|6332.8|6333.6|6330.8|62
1614273980000|2021-02-25 17:26:20|6335.3|6332.5|6335.5|6332.7|6336.6|6333.8|6334.6|6331.8|46
1614273990000|2021-02-25 17:26:30|6335.6|6332.8|6336.5|6333.7|6336.6|6333.8|6334.5|6331.7|54
1614274000000|2021-02-25 17:26:40|6336.6|6333.8|6337.5|6334.7|6339|6336.2|6336.5|6333.7|134
1614274010000|2021-02-25 17:26:50|6337.6|6334.8|6339.5|6336.7|6339.5|6336.7|6337.5|6334.7|45
1614274020000|2021-02-25 17:27:00|6339.6|6336.8|6342.5|6339.7|6342.5|6339.7|6339.5|6336.7|78
1614274030000|2021-02-25 17:27:10|6343.2|6340.4|6341.5|6338.7|6343.2|6340.4|6340.5|6337.7|77
1614274040000|2021-02-25 17:27:20|6341.6|6338.8|6342.5|6339.7|6342.6|6339.8|6341.5|6338.7|155
1614274050000|2021-02-25 17:27:30|6341.7|6338.9|6342.5|6339.7|6342.5|6339.7|6341.6|6338.8|51
1614274060000|2021-02-25 17:27:40|6341.6|6338.8|6341.5|6338.7|6341.6|6338.8|6340.5|6337.7|69
1614274070000|2021-02-25 17:27:50|6340.7|6337.9|6341.5|6338.7|6341.6|6338.8|6340.5|6337.7|44
1614274080000|2021-02-25 17:28:00|6342.5|6339.7|6341.5|6338.7|6342.5|6339.7|6341.5|6338.7|103
1614274090000|2021-02-25 17:28:10|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6339.6|6336.8|41
1614274100000|2021-02-25 17:28:20|6342.2|6339.4|6341.5|6338.7|6342.5|6339.7|6341.5|6338.7|36
1614274110000|2021-02-25 17:28:30|6341.6|6338.8|6342.5|6339.7|6343.3|6340.5|6341.5|6338.7|55
1614274120000|2021-02-25 17:28:40|6341.6|6338.8|6341.7|6338.9|6342.5|6339.7|6340.5|6337.7|92
1614274130000|2021-02-25 17:28:50|6341.6|6338.8|6340.6|6337.8|6341.6|6338.8|6340.5|6337.7|35
1614274140000|2021-02-25 17:29:00|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6339.5|6336.7|60
1614274150000|2021-02-25 17:29:10|6340.5|6337.7|6338.5|6335.7|6340.6|6337.8|6337.5|6334.7|71
1614274160000|2021-02-25 17:29:20|6338|6335.2|6339.5|6336.7|6340.5|6337.7|6337.5|6334.7|34
1614274170000|2021-02-25 17:29:30|6339.6|6336.8|6339.5|6336.7|6339.6|6336.8|6338.1|6335.3|36
1614274180000|2021-02-25 17:29:40|6340.5|6337.7|6340.5|6337.7|6341.6|6338.8|6339.5|6336.7|41
1614274190000|2021-02-25 17:29:50|6340.3|6337.5|6340.5|6337.7|6341.5|6338.7|6340.3|6337.5|26
1614274200000|2021-02-25 17:30:00|6340.7|6337.9|6340.5|6337.7|6341.5|6338.7|6339.7|6336.9|59
1614274210000|2021-02-25 17:30:10|6341.5|6338.7|6340.5|6337.7|6343.5|6340.7|6340.5|6337.7|115
1614274220000|2021-02-25 17:30:20|6340|6337.2|6340.5|6337.7|6340.6|6337.8|6339.5|6336.7|41
1614274230000|2021-02-25 17:30:30|6339.5|6336.7|6338.6|6335.8|6339.6|6336.8|6337.6|6334.8|35
1614274240000|2021-02-25 17:30:40|6338.5|6335.7|6339.5|6336.7|6339.5|6336.7|6337.6|6334.8|28
1614274250000|2021-02-25 17:30:50|6339.6|6336.8|6339.6|6336.8|6340.5|6337.7|6338.7|6335.9|42
1614274260000|2021-02-25 17:31:00|6339.7|6336.9|6340.5|6337.7|6341.5|6338.7|6339.5|6336.7|65
1614274270000|2021-02-25 17:31:10|6340.6|6337.8|6343.5|6340.7|6343.5|6340.7|6340.6|6337.8|41
1614274280000|2021-02-25 17:31:20|6343.7|6340.9|6341.6|6338.8|6344.5|6341.7|6341.5|6338.7|77
1614274290000|2021-02-25 17:31:30|6342.3|6339.5|6339.5|6336.7|6342.5|6339.7|6338.6|6335.8|47
1614274300000|2021-02-25 17:31:40|6339.6|6336.8|6339.7|6336.9|6341.5|6338.7|6339.6|6336.8|36
1614274310000|2021-02-25 17:31:50|6340.5|6337.7|6338.6|6335.8|6341.3|6338.5|6338.5|6335.7|25
1614274320000|2021-02-25 17:32:00|6339.5|6336.7|6339.5|6336.7|6339.6|6336.8|6339|6336.2|20
1614274330000|2021-02-25 17:32:10|6339.7|6336.9|6338.6|6335.8|6340.5|6337.7|6338.5|6335.7|77
1614274340000|2021-02-25 17:32:20|6338.5|6335.7|6336.6|6333.8|6338.6|6335.8|6336.6|6333.8|52
1614274350000|2021-02-25 17:32:30|6336.5|6333.7|6334.6|6331.8|6336.6|6333.8|6334.5|6331.7|145
1614274360000|2021-02-25 17:32:40|6334.5|6331.7|6334.6|6331.8|6335.6|6332.8|6334.5|6331.7|21
1614274370000|2021-02-25 17:32:50|6334.5|6331.7|6332.5|6329.7|6334.6|6331.8|6332.5|6329.7|54
1614274380000|2021-02-25 17:33:00|6333.5|6330.7|6336.5|6333.7|6336.5|6333.7|6332.5|6329.7|84
1614274390000|2021-02-25 17:33:10|6335.7|6332.9|6336|6333.2|6337.5|6334.7|6335.6|6332.8|29
1614274400000|2021-02-25 17:33:20|6336.3|6333.5|6337.5|6334.7|6337.5|6334.7|6335.5|6332.7|18
1614274410000|2021-02-25 17:33:30|6336.6|6333.8|6339.5|6336.7|6340.5|6337.7|6336.5|6333.7|1925
1614274420000|2021-02-25 17:33:40|6339.6|6336.8|6338.6|6335.8|6339.6|6336.8|6336.6|6333.8|415
1614274430000|2021-02-25 17:33:50|6338.5|6335.7|6334.5|6331.7|6338.5|6335.7|6334.5|6331.7|72
1614274440000|2021-02-25 17:34:00|6334.6|6331.8|6335.6|6332.8|6336.6|6333.8|6334.6|6331.8|25
1614274450000|2021-02-25 17:34:10|6335.5|6332.7|6337.6|6334.8|6338.1|6335.3|6333.5|6330.7|600
1614274460000|2021-02-25 17:34:20|6338.5|6335.7|6338.6|6335.8|6339|6336.2|6337.5|6334.7|54
1614274470000|2021-02-25 17:34:30|6339.5|6336.7|6338.5|6335.7|6339.5|6336.7|6337.6|6334.8|21
1614274480000|2021-02-25 17:34:40|6338.6|6335.8|6338.6|6335.8|6338.7|6335.9|6337.5|6334.7|15
1614274490000|2021-02-25 17:34:50|6340.6|6337.8|6341.6|6338.8|6343.3|6340.5|6340.5|6337.7|399
1614274500000|2021-02-25 17:35:00|6342.5|6339.7|6339.6|6336.8|6342.5|6339.7|6339.6|6336.8|53
1614274510000|2021-02-25 17:35:10|6340.5|6337.7|6341.6|6338.8|6341.6|6338.8|6340.5|6337.7|31
1614274520000|2021-02-25 17:35:20|6340.8|6338|6337.6|6334.8|6341.6|6338.8|6337.6|6334.8|228
1614274530000|2021-02-25 17:35:30|6337.3|6334.5|6336.6|6333.8|6337.5|6334.7|6334.6|6331.8|85
1614274540000|2021-02-25 17:35:40|6335.8|6333|6334.6|6331.8|6336.1|6333.3|6334.6|6331.8|24
1614274550000|2021-02-25 17:35:50|6335.3|6332.5|6337.3|6334.5|6339.5|6336.7|6335.3|6332.5|77
1614274560000|2021-02-25 17:36:00|6337.5|6334.7|6337.6|6334.8|6337.6|6334.8|6336.5|6333.7|44
1614274570000|2021-02-25 17:36:10|6338.3|6335.5|6339.5|6336.7|6339.6|6336.8|6337.6|6334.8|90
1614274580000|2021-02-25 17:36:20|6339.4|6336.6|6339.7|6336.9|6340.4|6337.6|6339.4|6336.6|54
1614274590000|2021-02-25 17:36:30|6339.6|6336.8|6340.4|6337.6|6340.6|6337.8|6339.4|6336.6|22
1614274600000|2021-02-25 17:36:40|6340.1|6337.3|6339.6|6336.8|6341.4|6338.6|6339.4|6336.6|34
1614274610000|2021-02-25 17:36:50|6339.4|6336.6|6340.6|6337.8|6340.6|6337.8|6338.8|6336|153
1614274620000|2021-02-25 17:37:00|6340.4|6337.6|6342.6|6339.8|6342.6|6339.8|6340.4|6337.6|52
1614274630000|2021-02-25 17:37:10|6342.4|6339.6|6340.6|6337.8|6342.6|6339.8|6340.6|6337.8|48
1614274640000|2021-02-25 17:37:20|6340.4|6337.6|6340.4|6337.6|6341.4|6338.6|6339.6|6336.8|33
1614274650000|2021-02-25 17:37:30|6340.6|6337.8|6339.6|6336.8|6340.6|6337.8|6339.4|6336.6|46
1614274660000|2021-02-25 17:37:40|6339.7|6336.9|6338.6|6335.8|6339.7|6336.9|6338.6|6335.8|23
1614274670000|2021-02-25 17:37:50|6339.6|6336.8|6338.6|6335.8|6339.6|6336.8|6338.4|6335.6|36
1614274680000|2021-02-25 17:38:00|6338.7|6335.9|6340.6|6337.8|6340.6|6337.8|6338.6|6335.8|41
1614274690000|2021-02-25 17:38:10|6340.4|6337.6|6340.6|6337.8|6341.6|6338.8|6340.1|6337.3|45
1614274700000|2021-02-25 17:38:20|6340.7|6337.9|6341.4|6338.6|6341.6|6338.8|6340.4|6337.6|13
1614274710000|2021-02-25 17:38:30|6341.1|6338.3|6344.4|6341.6|6344.6|6341.8|6340.7|6337.9|91
1614274720000|2021-02-25 17:38:40|6344.6|6341.8|6344.7|6341.9|6345.1|6342.3|6344.1|6341.3|46
1614274730000|2021-02-25 17:38:50|6344.6|6341.8|6344.6|6341.8|6345.6|6342.8|6344.4|6341.6|64
1614274740000|2021-02-25 17:39:00|6345.4|6342.6|6349.6|6346.8|6350.4|6347.6|6344.7|6341.9|287
1614274750000|2021-02-25 17:39:10|6349.4|6346.6|6348.6|6345.8|6350.4|6347.6|6348.6|6345.8|110
1614274760000|2021-02-25 17:39:20|6348.4|6345.6|6346.6|6343.8|6350.4|6347.6|6346.6|6343.8|122
1614274770000|2021-02-25 17:39:30|6347.4|6344.6|6350.4|6347.6|6350.4|6347.6|6347.4|6344.6|108
1614274780000|2021-02-25 17:39:40|6350.6|6347.8|6349.4|6346.6|6351.4|6348.6|6349.1|6346.3|65
1614274790000|2021-02-25 17:39:50|6348.6|6345.8|6349.6|6346.8|6349.7|6346.9|6348.6|6345.8|39
1614274800000|2021-02-25 17:40:00|6349.4|6346.6|6346.6|6343.8|6349.7|6346.9|6346.6|6343.8|44
1614274810000|2021-02-25 17:40:10|6346.4|6343.6|6346.6|6343.8|6347.7|6344.9|6345.6|6342.8|158
1614274820000|2021-02-25 17:40:20|6346.1|6343.3|6347.6|6344.8|6347.7|6344.9|6344.1|6341.3|51
1614274830000|2021-02-25 17:40:30|6347.7|6344.9|6349.6|6346.8|6350.7|6347.9|6346.4|6343.6|152
1614274840000|2021-02-25 17:40:40|6349.4|6346.6|6350.6|6347.8|6350.7|6347.9|6348.7|6345.9|51
1614274850000|2021-02-25 17:40:50|6350.7|6347.9|6350.6|6347.8|6351.7|6348.9|6349.7|6346.9|197
1614274860000|2021-02-25 17:41:00|6350.4|6347.6|6348.6|6345.8|6350.6|6347.8|6347.4|6344.6|153
1614274870000|2021-02-25 17:41:10|6348.4|6345.6|6348.4|6345.6|6350.4|6347.6|6347.6|6344.8|68
1614274880000|2021-02-25 17:41:20|6348.6|6345.8|6348.6|6345.8|6349.6|6346.8|6348.4|6345.6|19
1614274890000|2021-02-25 17:41:30|6348.4|6345.6|6348.6|6345.8|6348.6|6345.8|6347.6|6344.8|42
1614274900000|2021-02-25 17:41:40|6348.4|6345.6|6347.6|6344.8|6348.4|6345.6|6346.6|6343.8|96
1614274910000|2021-02-25 17:41:50|6347.4|6344.6|6350.4|6347.6|6350.4|6347.6|6346.6|6343.8|159
1614274920000|2021-02-25 17:42:00|6350.6|6347.8|6349.6|6346.8|6350.6|6347.8|6347.6|6344.8|96
1614274930000|2021-02-25 17:42:10|6349.4|6346.6|6350.4|6347.6|6350.4|6347.6|6348.4|6345.6|52
1614274940000|2021-02-25 17:42:20|6350.1|6347.3|6347.4|6344.6|6350.4|6347.6|6347.4|6344.6|292
1614274950000|2021-02-25 17:42:30|6347.6|6344.8|6346.6|6343.8|6347.6|6344.8|6345.7|6342.9|38
1614274960000|2021-02-25 17:42:40|6346.4|6343.6|6352.4|6349.6|6352.4|6349.6|6346.4|6343.6|75
1614274970000|2021-02-25 17:42:50|6351.6|6348.8|6351.4|6348.6|6351.6|6348.8|6350.6|6347.8|42
1614274980000|2021-02-25 17:43:00|6351.1|6348.3|6349.6|6346.8|6351.4|6348.6|6349.4|6346.6|58
1614274990000|2021-02-25 17:43:10|6350.3|6347.5|6351.6|6348.8|6352.4|6349.6|6350.3|6347.5|25
1614275000000|2021-02-25 17:43:20|6351.4|6348.6|6350.4|6347.6|6351.4|6348.6|6349.4|6346.6|34
1614275010000|2021-02-25 17:43:30|6350.6|6347.8|6349.4|6346.6|6350.6|6347.8|6349.4|6346.6|26
1614275020000|2021-02-25 17:43:40|6349.6|6346.8|6349.4|6346.6|6349.9|6347.1|6348.4|6345.6|17
1614275030000|2021-02-25 17:43:50|6349.6|6346.8|6350.4|6347.6|6350.6|6347.8|6349.4|6346.6|22
1614275040000|2021-02-25 17:44:00|6350.6|6347.8|6351.4|6348.6|6351.6|6348.8|6350.4|6347.6|33
1614275050000|2021-02-25 17:44:10|6352.4|6349.6|6352.6|6349.8|6352.6|6349.8|6351.4|6348.6|27
1614275060000|2021-02-25 17:44:20|6352.4|6349.6|6355.4|6352.6|6355.4|6352.6|6352.4|6349.6|130
1614275070000|2021-02-25 17:44:30|6354.7|6351.9|6354.4|6351.6|6355.4|6352.6|6353.6|6350.8|38
1614275080000|2021-02-25 17:44:40|6355.4|6352.6|6356.6|6353.8|6358.4|6355.6|6355.4|6352.6|317
1614275090000|2021-02-25 17:44:50|6357.4|6354.6|6359.4|6356.6|6359.4|6356.6|6357.4|6354.6|35
1614275100000|2021-02-25 17:45:00|6359.1|6356.3|6356.6|6353.8|6359.4|6356.6|6356.6|6353.8|90
1614275110000|2021-02-25 17:45:10|6356.4|6353.6|6357.4|6354.6|6357.6|6354.8|6355.6|6352.8|148
1614275120000|2021-02-25 17:45:20|6356.7|6353.9|6359.1|6356.3|6359.6|6356.8|6356.6|6353.8|162
1614275130000|2021-02-25 17:45:30|6359.4|6356.6|6357.4|6354.6|6359.4|6356.6|6356.6|6353.8|45
1614275140000|2021-02-25 17:45:40|6357.1|6354.3|6355.4|6352.6|6357.4|6354.6|6355.4|6352.6|73
1614275150000|2021-02-25 17:45:50|6356.4|6353.6|6355.6|6352.8|6356.4|6353.6|6355.4|6352.6|55
1614275160000|2021-02-25 17:46:00|6355.7|6352.9|6356.4|6353.6|6356.6|6353.8|6355.4|6352.6|42
1614275170000|2021-02-25 17:46:10|6356.6|6353.8|6355.6|6352.8|6357.4|6354.6|6355.6|6352.8|69
1614275180000|2021-02-25 17:46:20|6355.4|6352.6|6357.6|6354.8|6358.4|6355.6|6354.6|6351.8|103
1614275190000|2021-02-25 17:46:30|6357.4|6354.6|6360.6|6357.8|6360.6|6357.8|6357.4|6354.6|24
1614275200000|2021-02-25 17:46:40|6360.4|6357.6|6360.4|6357.6|6361.6|6358.8|6359.7|6356.9|144
1614275210000|2021-02-25 17:46:50|6360.6|6357.8|6360.7|6357.9|6361.6|6358.8|6359.7|6356.9|57
1614275220000|2021-02-25 17:47:00|6360.4|6357.6|6358.6|6355.8|6360.7|6357.9|6358.4|6355.6|96
1614275230000|2021-02-25 17:47:10|6358.4|6355.6|6359.6|6356.8|6359.6|6356.8|6357.6|6354.8|29
1614275240000|2021-02-25 17:47:20|6360.1|6357.3|6359.6|6356.8|6360.4|6357.6|6358.6|6355.8|45
1614275250000|2021-02-25 17:47:30|6359.7|6356.9|6359.6|6356.8|6360.4|6357.6|6358.6|6355.8|30
1614275260000|2021-02-25 17:47:40|6359.7|6356.9|6359.7|6356.9|6360.4|6357.6|6358.6|6355.8|36
1614275270000|2021-02-25 17:47:50|6360.4|6357.6|6359.1|6356.3|6360.6|6357.8|6358.7|6355.9|61
1614275280000|2021-02-25 17:48:00|6359.4|6356.6|6359.4|6356.6|6359.6|6356.8|6358.7|6355.9|29
1614275290000|2021-02-25 17:48:10|6359.6|6356.8|6359.6|6356.8|6360.4|6357.6|6359.4|6356.6|27
1614275300000|2021-02-25 17:48:20|6359.9|6357.1|6358.4|6355.6|6360.3|6357.5|6357.6|6354.8|67
1614275310000|2021-02-25 17:48:30|6358.6|6355.8|6358.6|6355.8|6359.4|6356.6|6358.4|6355.6|35
1614275320000|2021-02-25 17:48:40|6358.4|6355.6|6358.4|6355.6|6358.6|6355.8|6357.6|6354.8|31
1614275330000|2021-02-25 17:48:50|6357.9|6355.1|6355.6|6352.8|6357.9|6355.1|6354.6|6351.8|84
1614275340000|2021-02-25 17:49:00|6355.4|6352.6|6356.4|6353.6|6358.4|6355.6|6354.7|6351.9|85
1614275350000|2021-02-25 17:49:10|6357.4|6354.6|6357.6|6354.8|6358.4|6355.6|6357.4|6354.6|34
1614275360000|2021-02-25 17:49:20|6357.9|6355.1|6358.4|6355.6|6358.6|6355.8|6357.6|6354.8|36
1614275370000|2021-02-25 17:49:30|6358.6|6355.8|6357.6|6354.8|6358.6|6355.8|6356.6|6353.8|32
1614275380000|2021-02-25 17:49:40|6358.3|6355.5|6357.4|6354.6|6358.4|6355.6|6357.4|6354.6|42
1614275390000|2021-02-25 17:49:50|6357.6|6354.8|6356.4|6353.6|6357.6|6354.8|6355.7|6352.9|28
1614275400000|2021-02-25 17:50:00|6355.7|6352.9|6354.4|6351.6|6356.4|6353.6|6354.4|6351.6|43
1614275410000|2021-02-25 17:50:10|6354.6|6351.8|6355.6|6352.8|6356.4|6353.6|6354.6|6351.8|26
1614275420000|2021-02-25 17:50:20|6355.7|6352.9|6356.6|6353.8|6357.4|6354.6|6355.4|6352.6|31
1614275430000|2021-02-25 17:50:30|6356.7|6353.9|6356.6|6353.8|6357.4|6354.6|6356.6|6353.8|19
1614275440000|2021-02-25 17:50:40|6356.4|6353.6|6356.4|6353.6|6356.6|6353.8|6356.4|6353.6|4
1614275450000|2021-02-25 17:50:50|6356.1|6353.3|6354.6|6351.8|6356.4|6353.6|6354.4|6351.6|26
1614275460000|2021-02-25 17:51:00|6354.9|6352.1|6355.4|6352.6|6355.4|6352.6|6354.4|6351.6|39
1614275470000|2021-02-25 17:51:10|6354.6|6351.8|6353.4|6350.6|6355.4|6352.6|6353.4|6350.6|33
1614275480000|2021-02-25 17:51:20|6352.9|6350.1|6350.4|6347.6|6352.9|6350.1|6349.7|6346.9|103
1614275490000|2021-02-25 17:51:30|6350.6|6347.8|6351.6|6348.8|6351.6|6348.8|6350.1|6347.3|44
1614275500000|2021-02-25 17:51:40|6352.3|6349.5|6352.7|6349.9|6353.4|6350.6|6351.7|6348.9|91
1614275510000|2021-02-25 17:51:50|6353.4|6350.6|6351.7|6348.9|6353.4|6350.6|6351.6|6348.8|58
1614275520000|2021-02-25 17:52:00|6351.6|6348.8|6350.2|6347.4|6352.6|6349.8|6350.2|6347.4|73
1614275530000|2021-02-25 17:52:10|6349.8|6347|6350.7|6347.9|6350.7|6347.9|6349.7|6346.9|47
1614275540000|2021-02-25 17:52:20|6351.1|6348.3|6351.6|6348.8|6351.6|6348.8|6350.6|6347.8|41
1614275550000|2021-02-25 17:52:30|6351.4|6348.6|6351.4|6348.6|6351.6|6348.8|6350.7|6347.9|47
1614275560000|2021-02-25 17:52:40|6351.6|6348.8|6351.6|6348.8|6351.7|6348.9|6350.7|6347.9|45
1614275570000|2021-02-25 17:52:50|6351.4|6348.6|6351.6|6348.8|6351.6|6348.8|6350.4|6347.6|82
1614275580000|2021-02-25 17:53:00|6351.4|6348.6|6353.6|6350.8|6353.6|6350.8|6351.4|6348.6|36
1614275590000|2021-02-25 17:53:10|6352.7|6349.9|6352.6|6349.8|6353.6|6350.8|6352.4|6349.6|25
1614275600000|2021-02-25 17:53:20|6352.4|6349.6|6353.6|6350.8|6353.7|6350.9|6352.4|6349.6|15
1614275610000|2021-02-25 17:53:30|6353.1|6350.3|6353.6|6350.8|6353.6|6350.8|6352.7|6349.9|35
1614275620000|2021-02-25 17:53:40|6353.7|6350.9|6354.4|6351.6|6355.6|6352.8|6353.6|6350.8|52
1614275630000|2021-02-25 17:53:50|6353.7|6350.9|6353.6|6350.8|6354.4|6351.6|6353.4|6350.6|19
1614275640000|2021-02-25 17:54:00|6352.8|6350|6351.7|6348.9|6353.6|6350.8|6351.7|6348.9|21
1614275650000|2021-02-25 17:54:10|6352.4|6349.6|6344.7|6341.9|6352.4|6349.6|6344.6|6341.8|123
1614275660000|2021-02-25 17:54:20|6345.1|6342.3|6344.6|6341.8|6345.6|6342.8|6343.7|6340.9|103
1614275670000|2021-02-25 17:54:30|6343.7|6340.9|6342.6|6339.8|6344.6|6341.8|6342.4|6339.6|120
1614275680000|2021-02-25 17:54:40|6342.2|6339.4|6342.6|6339.8|6342.7|6339.9|6341.7|6338.9|26
1614275690000|2021-02-25 17:54:50|6341.8|6339|6340.6|6337.8|6342.7|6339.9|6339.7|6336.9|101
1614275700000|2021-02-25 17:55:00|6340.7|6337.9|6342.6|6339.8|6342.6|6339.8|6339.6|6336.8|111
1614275710000|2021-02-25 17:55:10|6342.7|6339.9|6342.4|6339.6|6344.7|6341.9|6341.4|6338.6|165
1614275720000|2021-02-25 17:55:20|6342.1|6339.3|6338.4|6335.6|6342.6|6339.8|6337.6|6334.8|127
1614275730000|2021-02-25 17:55:30|6338.6|6335.8|6339.2|6336.4|6340.7|6337.9|6338.4|6335.6|62
1614275740000|2021-02-25 17:55:40|6338.7|6335.9|6338.6|6335.8|6339.6|6336.8|6337.7|6334.9|142
1614275750000|2021-02-25 17:55:50|6338.7|6335.9|6339.6|6336.8|6339.7|6336.9|6337.6|6334.8|53
1614275760000|2021-02-25 17:56:00|6339.4|6336.6|6338.6|6335.8|6339.6|6336.8|6337.4|6334.6|71
1614275770000|2021-02-25 17:56:10|6337.7|6334.9|6335.6|6332.8|6337.7|6334.9|6334.7|6331.9|239
1614275780000|2021-02-25 17:56:20|6335.1|6332.3|6335.7|6332.9|6335.7|6332.9|6333.6|6330.8|70
1614275790000|2021-02-25 17:56:30|6336.4|6333.6|6334.6|6331.8|6336.7|6333.9|6334.6|6331.8|90
1614275800000|2021-02-25 17:56:40|6334.7|6331.9|6334.4|6331.6|6335.6|6332.8|6333.7|6330.9|51
1614275810000|2021-02-25 17:56:50|6334.1|6331.3|6334.6|6331.8|6334.7|6331.9|6333.6|6330.8|45
1614275820000|2021-02-25 17:57:00|6334.7|6331.9|6335.6|6332.8|6336.4|6333.6|6333.6|6330.8|87
1614275830000|2021-02-25 17:57:10|6335.4|6332.6|6331.6|6328.8|6335.6|6332.8|6330.7|6327.9|230
1614275840000|2021-02-25 17:57:20|6331.7|6328.9|6331.6|6328.8|6332.6|6329.8|6330.7|6327.9|78
1614275850000|2021-02-25 17:57:30|6332.4|6329.6|6331.6|6328.8|6332.6|6329.8|6330.6|6327.8|84
1614275860000|2021-02-25 17:57:40|6331.4|6328.6|6328.8|6326|6332.6|6329.8|6325.7|6322.9|1198
1614275870000|2021-02-25 17:57:50|6328.7|6325.9|6330.7|6327.9|6330.8|6328|6328.7|6325.9|112
1614275880000|2021-02-25 17:58:00|6330.6|6327.8|6331.7|6328.9|6334.7|6331.9|6330.6|6327.8|177
1614275890000|2021-02-25 17:58:10|6330.7|6327.9|6331.7|6328.9|6333.7|6330.9|6330.6|6327.8|97
1614275900000|2021-02-25 17:58:20|6331.6|6328.8|6330.6|6327.8|6332.6|6329.8|6330.6|6327.8|127
1614275910000|2021-02-25 17:58:30|6331.4|6328.6|6327.7|6324.9|6331.6|6328.8|6325.9|6323.1|204
1614275920000|2021-02-25 17:58:40|6327.8|6325|6326.7|6323.9|6327.8|6325|6325.7|6322.9|233
1614275930000|2021-02-25 17:58:50|6325.9|6323.1|6326.7|6323.9|6326.7|6323.9|6325.1|6322.3|236
1614275940000|2021-02-25 17:59:00|6327.4|6324.6|6332.6|6329.8|6332.7|6329.9|6326.7|6323.9|144
1614275950000|2021-02-25 17:59:10|6332.4|6329.6|6333.7|6330.9|6334.1|6331.3|6331.6|6328.8|78
1614275960000|2021-02-25 17:59:20|6333.6|6330.8|6331.7|6328.9|6334.1|6331.3|6331.7|6328.9|71
1614275970000|2021-02-25 17:59:30|6332.4|6329.6|6333.6|6330.8|6333.6|6330.8|6330.6|6327.8|50
1614275980000|2021-02-25 17:59:40|6333.4|6330.6|6331.6|6328.8|6333.4|6330.6|6329.6|6326.8|90
1614275990000|2021-02-25 17:59:50|6331.7|6328.9|6327.7|6324.9|6331.7|6328.9|6326.8|6324|82
1614276000000|2021-02-25 18:00:00|6326.9|6324.1|6329.6|6326.8|6329.7|6326.9|6324.7|6321.9|201
1614276010000|2021-02-25 18:00:10|6329.7|6326.9|6330.6|6327.8|6331.4|6328.6|6328.6|6325.8|71
1614276020000|2021-02-25 18:00:20|6330.7|6327.9|6330.6|6327.8|6332.6|6329.8|6329.4|6326.6|141
1614276030000|2021-02-25 18:00:30|6330.7|6327.9|6328.7|6325.9|6330.7|6327.9|6327.7|6324.9|111
1614276040000|2021-02-25 18:00:40|6328.6|6325.8|6325.6|6322.8|6328.7|6325.9|6323.7|6320.9|160
1614276050000|2021-02-25 18:00:50|6325.7|6322.9|6323.7|6320.9|6325.7|6322.9|6323.7|6320.9|153
1614276060000|2021-02-25 18:01:00|6324.7|6321.9|6321.6|6318.8|6324.7|6321.9|6320.6|6317.8|334
1614276070000|2021-02-25 18:01:10|6321.2|6318.4|6318.8|6316|6321.7|6318.9|6315.9|6313.1|760
1614276080000|2021-02-25 18:01:20|6319.2|6316.4|6320.7|6317.9|6321.8|6319|6318.7|6315.9|71
1614276090000|2021-02-25 18:01:30|6319.8|6317|6319.8|6317|6320.7|6317.9|6319.7|6316.9|58
1614276100000|2021-02-25 18:01:40|6319.7|6316.9|6318.7|6315.9|6319.8|6317|6317.9|6315.1|98
1614276110000|2021-02-25 18:01:50|6318.9|6316.1|6316.6|6313.8|6319.8|6317|6315.9|6313.1|272
1614276120000|2021-02-25 18:02:00|6316.7|6313.9|6312.7|6309.9|6318.3|6315.5|6312.7|6309.9|214
1614276130000|2021-02-25 18:02:10|6312.8|6310|6309.6|6306.8|6313.8|6311|6308.9|6306.1|293
1614276140000|2021-02-25 18:02:20|6309.7|6306.9|6310.7|6307.9|6312.8|6310|6309|6306.2|246
1614276150000|2021-02-25 18:02:30|6310.2|6307.4|6310.8|6308|6312.7|6309.9|6309.3|6306.5|274
1614276160000|2021-02-25 18:02:40|6311.2|6308.4|6310.3|6307.5|6314.8|6312|6310.3|6307.5|295
1614276170000|2021-02-25 18:02:50|6309.9|6307.1|6308.8|6306|6311.8|6309|6307.9|6305.1|255
1614276180000|2021-02-25 18:03:00|6308.7|6305.9|6307.8|6305|6309.7|6306.9|6306.9|6304.1|337
1614276190000|2021-02-25 18:03:10|6307.7|6304.9|6307.8|6305|6309.8|6307|6306.7|6303.9|113
1614276200000|2021-02-25 18:03:20|6307.9|6305.1|6310.8|6308|6310.8|6308|6307.8|6305|110
1614276210000|2021-02-25 18:03:30|6310.5|6307.7|6306.8|6304|6310.5|6307.7|6306.7|6303.9|106
1614276220000|2021-02-25 18:03:40|6306.9|6304.1|6310.8|6308|6310.8|6308|6306.9|6304.1|127
1614276230000|2021-02-25 18:03:50|6310.9|6308.1|6310.8|6308|6312.8|6310|6309.8|6307|130
1614276240000|2021-02-25 18:04:00|6309.9|6307.1|6308.8|6306|6310.8|6308|6307.8|6305|241
1614276250000|2021-02-25 18:04:10|6308.7|6305.9|6311.7|6308.9|6311.7|6308.9|6307.9|6305.1|104
1614276260000|2021-02-25 18:04:20|6311.8|6309|6313.8|6311|6314.7|6311.9|6310.8|6308|229
1614276270000|2021-02-25 18:04:30|6313.7|6310.9|6311.8|6309|6313.7|6310.9|6309.8|6307|169
1614276280000|2021-02-25 18:04:40|6311.7|6308.9|6311.8|6309|6311.9|6309.1|6310.7|6307.9|36
1614276290000|2021-02-25 18:04:50|6311.7|6308.9|6307.7|6304.9|6311.8|6309|6305.4|6302.6|158
1614276300000|2021-02-25 18:05:00|6307.8|6305|6304.8|6302|6308.3|6305.5|6304.7|6301.9|162
1614276310000|2021-02-25 18:05:10|6304.9|6302.1|6302.9|6300.1|6305.8|6303|6302.8|6300|167
1614276320000|2021-02-25 18:05:20|6303.3|6300.5|6304.9|6302.1|6304.9|6302.1|6302.8|6300|186
1614276330000|2021-02-25 18:05:30|6304.8|6302|6311.8|6309|6311.8|6309|6304.8|6302|176
1614276340000|2021-02-25 18:05:40|6311.7|6308.9|6308.8|6306|6311.7|6308.9|6307.7|6304.9|57
1614276350000|2021-02-25 18:05:50|6308.4|6305.6|6306.7|6303.9|6308.4|6305.6|6303.9|6301.1|710
1614276360000|2021-02-25 18:06:00|6305.9|6303.1|6307.7|6304.9|6308.8|6306|6305.8|6303|62
1614276370000|2021-02-25 18:06:10|6307.8|6305|6312.8|6310|6313.7|6310.9|6307.7|6304.9|236
1614276380000|2021-02-25 18:06:20|6312.7|6309.9|6313.8|6311|6314.7|6311.9|6311.7|6308.9|204
1614276390000|2021-02-25 18:06:30|6313.7|6310.9|6310.8|6308|6313.7|6310.9|6310.7|6307.9|361
1614276400000|2021-02-25 18:06:40|6311.3|6308.5|6311.7|6308.9|6312.7|6309.9|6310.8|6308|45
1614276410000|2021-02-25 18:06:50|6311.3|6308.5|6307.8|6305|6311.7|6308.9|6306.9|6304.1|67
1614276420000|2021-02-25 18:07:00|6307.7|6304.9|6304.8|6302|6308.8|6306|6304.7|6301.9|150
1614276430000|2021-02-25 18:07:10|6304.7|6301.9|6304.7|6301.9|6305.8|6303|6304.7|6301.9|127
1614276440000|2021-02-25 18:07:20|6303.9|6301.1|6306.7|6303.9|6308.7|6305.9|6302.7|6299.9|105
1614276450000|2021-02-25 18:07:30|6306.8|6304|6305.8|6303|6309.8|6307|6304.8|6302|79
1614276460000|2021-02-25 18:07:40|6305.7|6302.9|6309.7|6306.9|6310.4|6307.6|6305.7|6302.9|143
1614276470000|2021-02-25 18:07:50|6309.8|6307|6310.7|6307.9|6310.7|6307.9|6307.8|6305|73
1614276480000|2021-02-25 18:08:00|6309.9|6307.1|6306.8|6304|6310.7|6307.9|6305.8|6303|122
1614276490000|2021-02-25 18:08:10|6306.7|6303.9|6308.7|6305.9|6308.8|6306|6306.7|6303.9|84
1614276500000|2021-02-25 18:08:20|6308.8|6306|6307.7|6304.9|6308.8|6306|6306.7|6303.9|58
1614276510000|2021-02-25 18:08:30|6307.3|6304.5|6307.8|6305|6308.7|6305.9|6306.7|6303.9|75
1614276520000|2021-02-25 18:08:40|6307.7|6304.9|6307.8|6305|6309.7|6306.9|6306.7|6303.9|75
1614276530000|2021-02-25 18:08:50|6308.3|6305.5|6307.8|6305|6310.7|6307.9|6307.7|6304.9|111
1614276540000|2021-02-25 18:09:00|6307.7|6304.9|6304.8|6302|6307.7|6304.9|6304.8|6302|83
1614276550000|2021-02-25 18:09:10|6304.9|6302.1|6303.8|6301|6305.9|6303.1|6303.7|6300.9|84
1614276560000|2021-02-25 18:09:20|6303.9|6301.1|6306.8|6304|6307.8|6305|6303.8|6301|93
1614276570000|2021-02-25 18:09:30|6306.9|6304.1|6310.8|6308|6310.8|6308|6306.8|6304|98
1614276580000|2021-02-25 18:09:40|6310.7|6307.9|6308.8|6306|6310.7|6307.9|6308.8|6306|87
1614276590000|2021-02-25 18:09:50|6308.7|6305.9|6306.8|6304|6308.7|6305.9|6305.8|6303|105
1614276600000|2021-02-25 18:10:00|6305.9|6303.1|6306.7|6303.9|6308.8|6306|6304.8|6302|120
1614276610000|2021-02-25 18:10:10|6306.8|6304|6305.9|6303.1|6308.8|6306|6305.8|6303|32
1614276620000|2021-02-25 18:10:20|6306.3|6303.5|6300.9|6298.1|6306.8|6304|6300.9|6298.1|168
1614276630000|2021-02-25 18:10:30|6301.3|6298.5|6299.9|6297.1|6302.8|6300|6298.9|6296.1|158
1614276640000|2021-02-25 18:10:40|6300.8|6298|6295.4|6292.6|6300.9|6298.1|6294.9|6292.1|413
1614276650000|2021-02-25 18:10:50|6295.8|6293|6295.9|6293.1|6297.9|6295.1|6295|6292.2|147
1614276660000|2021-02-25 18:11:00|6295|6292.2|6292.9|6290.1|6295.7|6292.9|6288.9|6286.1|697
1614276670000|2021-02-25 18:11:10|6293.1|6290.3|6296|6293.2|6296.5|6293.7|6293|6290.2|95
1614276680000|2021-02-25 18:11:20|6295.9|6293.1|6292.9|6290.1|6296.1|6293.3|6292.9|6290.1|86
1614276690000|2021-02-25 18:11:30|6292.1|6289.3|6296|6293.2|6296.9|6294.1|6292|6289.2|79
1614276700000|2021-02-25 18:11:40|6295.9|6293.1|6295|6292.2|6296.9|6294.1|6294.1|6291.3|76
1614276710000|2021-02-25 18:11:50|6294.6|6291.8|6293.9|6291.1|6296|6293.2|6293.1|6290.3|126
1614276720000|2021-02-25 18:12:00|6294|6291.2|6295.9|6293.1|6295.9|6293.1|6293.9|6291.1|125
1614276730000|2021-02-25 18:12:10|6295.1|6292.3|6296.9|6294.1|6297.4|6294.6|6294|6291.2|109
1614276740000|2021-02-25 18:12:20|6296.4|6293.6|6297.9|6295.1|6300.9|6298.1|6296.4|6293.6|162
1614276750000|2021-02-25 18:12:30|6297.8|6295|6299.8|6297|6300.7|6297.9|6296.8|6294|66
1614276760000|2021-02-25 18:12:40|6300.3|6297.5|6300.8|6298|6301.8|6299|6299.4|6296.6|66
1614276770000|2021-02-25 18:12:50|6300.7|6297.9|6299.8|6297|6301.8|6299|6299.8|6297|52
1614276780000|2021-02-25 18:13:00|6299.9|6297.1|6296.9|6294.1|6300.7|6297.9|6296.8|6294|92
1614276790000|2021-02-25 18:13:10|6297.8|6295|6294.9|6292.1|6297.8|6295|6294.8|6292|72
1614276800000|2021-02-25 18:13:20|6294.8|6292|6297.9|6295.1|6298.3|6295.5|6294.7|6291.9|146
1614276810000|2021-02-25 18:13:30|6298.8|6296|6296.8|6294|6298.8|6296|6295.7|6292.9|112
1614276820000|2021-02-25 18:13:40|6296.7|6293.9|6295.9|6293.1|6297.9|6295.1|6295.8|6293|26
1614276830000|2021-02-25 18:13:50|6295.8|6293|6297.9|6295.1|6297.9|6295.1|6295.8|6293|89
1614276840000|2021-02-25 18:14:00|6298.1|6295.3|6295.8|6293|6298.9|6296.1|6294.9|6292.1|59
1614276850000|2021-02-25 18:14:10|6295.9|6293.1|6295.8|6293|6297.8|6295|6294.9|6292.1|76
1614276860000|2021-02-25 18:14:20|6295.4|6292.6|6297.3|6294.5|6297.4|6294.6|6294.9|6292.1|37
1614276870000|2021-02-25 18:14:30|6297.4|6294.6|6299.8|6297|6300.8|6298|6297.4|6294.6|106
1614276880000|2021-02-25 18:14:40|6299.9|6297.1|6300.8|6298|6301.9|6299.1|6299.8|6297|97
1614276890000|2021-02-25 18:14:50|6300.7|6297.9|6304.7|6301.9|6304.7|6301.9|6300.7|6297.9|148
1614276900000|2021-02-25 18:15:00|6303.9|6301.1|6299.4|6296.6|6304.7|6301.9|6297.9|6295.1|209
1614276910000|2021-02-25 18:15:10|6298.9|6296.1|6296.9|6294.1|6301.8|6299|6296.8|6294|246
1614276920000|2021-02-25 18:15:20|6297.7|6294.9|6296.9|6294.1|6298.9|6296.1|6295.9|6293.1|279
1614276930000|2021-02-25 18:15:30|6296.8|6294|6295.8|6293|6297.8|6295|6295.8|6293|69
1614276940000|2021-02-25 18:15:40|6296.8|6294|6296.9|6294.1|6296.9|6294.1|6294.9|6292.1|117
1614276950000|2021-02-25 18:15:50|6297.7|6294.9|6296.3|6293.5|6297.9|6295.1|6295|6292.2|48
1614276960000|2021-02-25 18:16:00|6295.9|6293.1|6292|6289.2|6296.7|6293.9|6291.1|6288.3|145
1614276970000|2021-02-25 18:16:10|6291.9|6289.1|6297.8|6295|6297.8|6295|6291.9|6289.1|66
1614276980000|2021-02-25 18:16:20|6297.1|6294.3|6296.9|6294.1|6298.4|6295.6|6295|6292.2|100
1614276990000|2021-02-25 18:16:30|6296.5|6293.7|6292|6289.2|6296.9|6294.1|6291.9|6289.1|108
1614277000000|2021-02-25 18:16:40|6291.9|6289.1|6293|6290.2|6293.9|6291.1|6291.9|6289.1|58
1614277010000|2021-02-25 18:16:50|6293.4|6290.6|6292.9|6290.1|6295|6292.2|6292.9|6290.1|43
1614277020000|2021-02-25 18:17:00|6292.1|6289.3|6292.9|6290.1|6292.9|6290.1|6289.9|6287.1|106
1614277030000|2021-02-25 18:17:10|6292.1|6289.3|6293|6290.2|6293.9|6291.1|6291.9|6289.1|45
1614277040000|2021-02-25 18:17:20|6292.6|6289.8|6293|6290.2|6293.1|6290.3|6292|6289.2|28
1614277050000|2021-02-25 18:17:30|6293.5|6290.7|6294|6291.2|6295|6292.2|6293|6290.2|35
1614277060000|2021-02-25 18:17:40|6293.3|6290.5|6291.9|6289.1|6293.3|6290.5|6290.3|6287.5|65
1614277070000|2021-02-25 18:17:50|6291.5|6288.7|6294|6291.2|6294|6291.2|6291|6288.2|45
1614277080000|2021-02-25 18:18:00|6294.1|6291.3|6297|6294.2|6298|6295.2|6294|6291.2|83
1614277090000|2021-02-25 18:18:10|6296.9|6294.1|6295.5|6292.7|6297.9|6295.1|6294.9|6292.1|63
1614277100000|2021-02-25 18:18:20|6295.1|6292.3|6294.5|6291.7|6296|6293.2|6294|6291.2|56
1614277110000|2021-02-25 18:18:30|6294.9|6292.1|6296.9|6294.1|6296.9|6294.1|6294|6291.2|47
1614277120000|2021-02-25 18:18:40|6297|6294.2|6296|6293.2|6297|6294.2|6294.9|6292.1|39
1614277130000|2021-02-25 18:18:50|6295.9|6293.1|6296.9|6294.1|6296.9|6294.1|6294.1|6291.3|49
1614277140000|2021-02-25 18:19:00|6296.1|6293.3|6297|6294.2|6298|6295.2|6295.9|6293.1|67
1614277150000|2021-02-25 18:19:10|6296|6293.2|6295|6292.2|6296.9|6294.1|6295|6292.2|34
1614277160000|2021-02-25 18:19:20|6294.9|6292.1|6297|6294.2|6298|6295.2|6294.1|6291.3|227
1614277170000|2021-02-25 18:19:30|6297.1|6294.3|6298|6295.2|6299|6296.2|6297.1|6294.3|54
1614277180000|2021-02-25 18:19:40|6297.5|6294.7|6297|6294.2|6297.5|6294.7|6294.1|6291.3|72
1614277190000|2021-02-25 18:19:50|6297.1|6294.3|6298|6295.2|6298.9|6296.1|6297|6294.2|42
1614277200000|2021-02-25 18:20:00|6297.9|6295.1|6296|6293.2|6298|6295.2|6294|6291.2|64
1614277210000|2021-02-25 18:20:10|6296.1|6293.3|6297|6294.2|6297.1|6294.3|6296|6293.2|75
1614277220000|2021-02-25 18:20:20|6298|6295.2|6299.5|6296.7|6300|6297.2|6297.5|6294.7|55
1614277230000|2021-02-25 18:20:30|6299.9|6297.1|6298|6295.2|6300.1|6297.3|6297|6294.2|48
1614277240000|2021-02-25 18:20:40|6298.9|6296.1|6300.9|6298.1|6300.9|6298.1|6298|6295.2|73
1614277250000|2021-02-25 18:20:50|6300.4|6297.6|6299|6296.2|6301|6298.2|6299|6296.2|55
1614277260000|2021-02-25 18:21:00|6299.5|6296.7|6296|6293.2|6300|6297.2|6296|6293.2|40
1614277270000|2021-02-25 18:21:10|6296.1|6293.3|6299|6296.2|6299.1|6296.3|6296|6293.2|31
1614277280000|2021-02-25 18:21:20|6299.9|6297.1|6299|6296.2|6302.4|6299.6|6299|6296.2|265
1614277290000|2021-02-25 18:21:30|6299.1|6296.3|6300|6297.2|6300.9|6298.1|6299|6296.2|39
1614277300000|2021-02-25 18:21:40|6300.1|6297.3|6301|6298.2|6301.1|6298.3|6300|6297.2|74
1614277310000|2021-02-25 18:21:50|6300.9|6298.1|6297|6294.2|6301|6298.2|6295.9|6293.1|558
1614277320000|2021-02-25 18:22:00|6296.9|6294.1|6292|6289.2|6296.9|6294.1|6291.1|6288.3|222
1614277330000|2021-02-25 18:22:10|6291.1|6288.3|6291.1|6288.3|6292|6289.2|6291|6288.2|53
1614277340000|2021-02-25 18:22:20|6290.9|6288.1|6288|6285.2|6291.1|6288.3|6287|6284.2|344
1614277350000|2021-02-25 18:22:30|6288.5|6285.7|6287|6284.2|6289|6286.2|6287|6284.2|160
1614277360000|2021-02-25 18:22:40|6286.9|6284.1|6290|6287.2|6292.9|6290.1|6286.9|6284.1|261
1614277370000|2021-02-25 18:22:50|6289.9|6287.1|6290|6287.2|6291.9|6289.1|6289.9|6287.1|98
1614277380000|2021-02-25 18:23:00|6290.4|6287.6|6292.9|6290.1|6293|6290.2|6290|6287.2|421
1614277390000|2021-02-25 18:23:10|6293|6290.2|6291.9|6289.1|6293|6290.2|6291.9|6289.1|94
1614277400000|2021-02-25 18:23:20|6292|6289.2|6292.3|6289.5|6293.7|6290.9|6291|6288.2|111
1614277410000|2021-02-25 18:23:30|6291.9|6289.1|6290.8|6288|6292.8|6290|6290.8|6288|33
1614277420000|2021-02-25 18:23:40|6290.9|6288.1|6289.8|6287|6291.8|6289|6289.8|6287|30
1614277430000|2021-02-25 18:23:50|6289.7|6286.9|6290.8|6288|6291.8|6289|6289.7|6286.9|73
1614277440000|2021-02-25 18:24:00|6290.9|6288.1|6291.8|6289|6292.3|6289.5|6290.3|6287.5|32
1614277450000|2021-02-25 18:24:10|6290.9|6288.1|6290.9|6288.1|6291.8|6289|6290.8|6288|30
1614277460000|2021-02-25 18:24:20|6291.8|6289|6292.8|6290|6292.9|6290.1|6291.8|6289|20
1614277470000|2021-02-25 18:24:30|6292.7|6289.9|6293.7|6290.9|6293.7|6290.9|6291.9|6289.1|45
1614277480000|2021-02-25 18:24:40|6292.9|6290.1|6291.8|6289|6293.3|6290.5|6290.8|6288|51
1614277490000|2021-02-25 18:24:50|6291.9|6289.1|6292.8|6290|6292.8|6290|6291.8|6289|40
1614277500000|2021-02-25 18:25:00|6292.9|6290.1|6292.9|6290.1|6293.9|6291.1|6291.9|6289.1|41
1614277510000|2021-02-25 18:25:10|6293.3|6290.5|6295.7|6292.9|6295.8|6293|6292.9|6290.1|83
1614277520000|2021-02-25 18:25:20|6295.8|6293|6298.7|6295.9|6298.7|6295.9|6295.7|6292.9|51
1614277530000|2021-02-25 18:25:30|6298.9|6296.1|6296.7|6293.9|6298.9|6296.1|6296.7|6293.9|79
1614277540000|2021-02-25 18:25:40|6296.8|6294|6297.3|6294.5|6297.7|6294.9|6296.7|6293.9|8
1614277550000|2021-02-25 18:25:50|6296.9|6294.1|6293.8|6291|6297.3|6294.5|6292.9|6290.1|45
1614277560000|2021-02-25 18:26:00|6293.9|6291.1|6296.3|6293.5|6296.3|6293.5|6293.9|6291.1|42
1614277570000|2021-02-25 18:26:10|6296.7|6293.9|6296.7|6293.9|6297.8|6295|6295.9|6293.1|37
1614277580000|2021-02-25 18:26:20|6296.8|6294|6296.8|6294|6297.8|6295|6296.7|6293.9|40
1614277590000|2021-02-25 18:26:30|6296.9|6294.1|6296.8|6294|6297.8|6295|6296.7|6293.9|17
1614277600000|2021-02-25 18:26:40|6296.9|6294.1|6297.8|6295|6297.9|6295.1|6296.9|6294.1|15
1614277610000|2021-02-25 18:26:50|6297.7|6294.9|6297.8|6295|6298.7|6295.9|6295.8|6293|73
1614277620000|2021-02-25 18:27:00|6298.2|6295.4|6296.3|6293.5|6298.8|6296|6296.3|6293.5|43
1614277630000|2021-02-25 18:27:10|6295.9|6293.1|6294.7|6291.9|6295.9|6293.1|6294.3|6291.5|37
1614277640000|2021-02-25 18:27:20|6293.9|6291.1|6292.8|6290|6293.9|6291.1|6291.9|6289.1|81
1614277650000|2021-02-25 18:27:30|6292.9|6290.1|6292.8|6290|6292.9|6290.1|6291.9|6289.1|83
1614277660000|2021-02-25 18:27:40|6291.9|6289.1|6291.8|6289|6293.9|6291.1|6291.8|6289|53
1614277670000|2021-02-25 18:27:50|6291.9|6289.1|6291.8|6289|6292.8|6290|6291.8|6289|22
1614277680000|2021-02-25 18:28:00|6291.9|6289.1|6294.8|6292|6295.8|6293|6291.8|6289|68
1614277690000|2021-02-25 18:28:10|6295.5|6292.7|6296.9|6294.1|6297.8|6295|6295.3|6292.5|32
1614277700000|2021-02-25 18:28:20|6297.3|6294.5|6298.8|6296|6298.9|6296.1|6297.3|6294.5|29
1614277710000|2021-02-25 18:28:30|6298.9|6296.1|6302.3|6299.5|6302.9|6300.1|6298.7|6295.9|313
1614277720000|2021-02-25 18:28:40|6302.7|6299.9|6304.8|6302|6305.8|6303|6302.7|6299.9|175
1614277730000|2021-02-25 18:28:50|6304|6301.2|6300.8|6298|6304.7|6301.9|6299.9|6297.1|74
1614277740000|2021-02-25 18:29:00|6300.9|6298.1|6297.8|6295|6301.8|6299|6296|6293.2|86
1614277750000|2021-02-25 18:29:10|6297.9|6295.1|6296.9|6294.1|6298.3|6295.5|6296.8|6294|41
1614277760000|2021-02-25 18:29:20|6297.8|6295|6291.9|6289.1|6297.8|6295|6291.9|6289.1|260
1614277770000|2021-02-25 18:29:30|6292.3|6289.5|6293.8|6291|6293.8|6291|6291.8|6289|53
1614277780000|2021-02-25 18:29:40|6294.3|6291.5|6295.8|6293|6296.8|6294|6293.9|6291.1|46
1614277790000|2021-02-25 18:29:50|6295.7|6292.9|6293.8|6291|6295.7|6292.9|6292.8|6290|41
1614277800000|2021-02-25 18:30:00|6294.5|6291.7|6291.9|6289.1|6294.7|6291.9|6290.9|6288.1|199
1614277810000|2021-02-25 18:30:10|6292.7|6289.9|6292.8|6290|6294.7|6291.9|6291.9|6289.1|52
1614277820000|2021-02-25 18:30:20|6292.9|6290.1|6290.9|6288.1|6292.9|6290.1|6290.9|6288.1|76
1614277830000|2021-02-25 18:30:30|6291.7|6288.9|6294.8|6292|6296.4|6293.6|6291.7|6288.9|49
1614277840000|2021-02-25 18:30:40|6295.3|6292.5|6293.9|6291.1|6295.8|6293|6293.9|6291.1|33
1614277850000|2021-02-25 18:30:50|6293.8|6291|6292.8|6290|6294.8|6292|6291.9|6289.1|29
1614277860000|2021-02-25 18:31:00|6292.9|6290.1|6290.8|6288|6292.9|6290.1|6289.9|6287.1|109
1614277870000|2021-02-25 18:31:10|6290.4|6287.6|6287.9|6285.1|6290.8|6288|6287.9|6285.1|230
1614277880000|2021-02-25 18:31:20|6288.9|6286.1|6287.9|6285.1|6288.9|6286.1|6286.9|6284.1|89
1614277890000|2021-02-25 18:31:30|6288|6285.2|6287.1|6284.3|6288.9|6286.1|6287|6284.2|69
1614277900000|2021-02-25 18:31:40|6287|6284.2|6288.9|6286.1|6289.9|6287.1|6287|6284.2|63
1614277910000|2021-02-25 18:31:50|6289|6286.2|6288.9|6286.1|6291|6288.2|6288.9|6286.1|69
1614277920000|2021-02-25 18:32:00|6289|6286.2|6290.9|6288.1|6291.1|6288.3|6289|6286.2|167
1614277930000|2021-02-25 18:32:10|6291.6|6288.8|6291|6288.2|6291.9|6289.1|6290.9|6288.1|33
1614277940000|2021-02-25 18:32:20|6290.9|6288.1|6288.9|6286.1|6291.9|6289.1|6288.9|6286.1|59
1614277950000|2021-02-25 18:32:30|6289.9|6287.1|6289.8|6287|6289.9|6287.1|6288.9|6286.1|85
1614277960000|2021-02-25 18:32:40|6289.9|6287.1|6289.9|6287.1|6290|6287.2|6288.9|6286.1|26
1614277970000|2021-02-25 18:32:50|6290.6|6287.8|6289.9|6287.1|6290.8|6288|6289.8|6287|38
1614277980000|2021-02-25 18:33:00|6290.6|6287.8|6294.8|6292|6294.8|6292|6289.9|6287.1|72
1614277990000|2021-02-25 18:33:10|6293.9|6291.1|6289.8|6287|6293.9|6291.1|6288.9|6286.1|274
1614278000000|2021-02-25 18:33:20|6289.9|6287.1|6289.4|6286.6|6290.6|6287.8|6288.8|6286|60
1614278010000|2021-02-25 18:33:30|6289|6286.2|6289.9|6287.1|6290|6287.2|6288.9|6286.1|37
1614278020000|2021-02-25 18:33:40|6289.8|6287|6288.9|6286.1|6290.9|6288.1|6287.9|6285.1|128
1614278030000|2021-02-25 18:33:50|6289.1|6286.3|6289|6286.2|6290|6287.2|6288.9|6286.1|39
1614278040000|2021-02-25 18:34:00|6288.9|6286.1|6291.8|6289|6291.9|6289.1|6288.9|6286.1|123
1614278050000|2021-02-25 18:34:10|6291.9|6289.1|6292.6|6289.8|6293.8|6291|6290.9|6288.1|42
1614278060000|2021-02-25 18:34:20|6292.8|6290|6293.8|6291|6293.9|6291.1|6291.9|6289.1|74
1614278070000|2021-02-25 18:34:30|6293.6|6290.8|6294.8|6292|6294.9|6292.1|6293.6|6290.8|56
1614278080000|2021-02-25 18:34:40|6293.9|6291.1|6293.9|6291.1|6294.9|6292.1|6293.9|6291.1|16
1614278090000|2021-02-25 18:34:50|6293.8|6291|6293.8|6291|6293.9|6291.1|6292.9|6290.1|23
1614278100000|2021-02-25 18:35:00|6293.9|6291.1|6289.9|6287.1|6294.8|6292|6289.9|6287.1|152
1614278110000|2021-02-25 18:35:10|6290.8|6288|6290.9|6288.1|6290.9|6288.1|6289.9|6287.1|31
1614278120000|2021-02-25 18:35:20|6290.8|6288|6292.9|6290.1|6292.9|6290.1|6290.8|6288|27
1614278130000|2021-02-25 18:35:30|6292.8|6290|6294.9|6292.1|6295.6|6292.8|6292.8|6290|35
1614278140000|2021-02-25 18:35:40|6294.8|6292|6296.8|6294|6297.8|6295|6294.8|6292|48
1614278150000|2021-02-25 18:35:50|6296.4|6293.6|6294.8|6292|6296.4|6293.6|6294.8|6292|74
1614278160000|2021-02-25 18:36:00|6295.3|6292.5|6294.9|6292.1|6295.8|6293|6294.8|6292|36
1614278170000|2021-02-25 18:36:10|6295.6|6292.8|6292.9|6290.1|6295.8|6293|6292.9|6290.1|47
1614278180000|2021-02-25 18:36:20|6293.3|6290.5|6291.8|6289|6293.9|6291.1|6291.8|6289|25
1614278190000|2021-02-25 18:36:30|6291.4|6288.6|6287.9|6285.1|6292.4|6289.6|6287.9|6285.1|137
1614278200000|2021-02-25 18:36:40|6288.6|6285.8|6287.9|6285.1|6289.8|6287|6286.9|6284.1|90
1614278210000|2021-02-25 18:36:50|6288.3|6285.5|6286.9|6284.1|6288.9|6286.1|6286.9|6284.1|154
1614278220000|2021-02-25 18:37:00|6287.1|6284.3|6290.8|6288|6290.8|6288|6286.9|6284.1|130
1614278230000|2021-02-25 18:37:10|6290|6287.2|6290.9|6288.1|6291.8|6289|6289.6|6286.8|60
1614278240000|2021-02-25 18:37:20|6290.8|6288|6290.8|6288|6291.6|6288.8|6290|6287.2|59
1614278250000|2021-02-25 18:37:30|6290.9|6288.1|6288.9|6286.1|6290.9|6288.1|6288.8|6286|100
1614278260000|2021-02-25 18:37:40|6289.8|6287|6289.8|6287|6289.8|6287|6287.9|6285.1|33
1614278270000|2021-02-25 18:37:50|6289.9|6287.1|6288.9|6286.1|6289.9|6287.1|6288.9|6286.1|13
1614278280000|2021-02-25 18:38:00|6289.4|6286.6|6289.9|6287.1|6290.9|6288.1|6289.4|6286.6|58
1614278290000|2021-02-25 18:38:10|6289.8|6287|6290.8|6288|6290.9|6288.1|6289.8|6287|37
1614278300000|2021-02-25 18:38:20|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.8|6287|20
1614278310000|2021-02-25 18:38:30|6289.8|6287|6291.9|6289.1|6291.9|6289.1|6289.8|6287|56
1614278320000|2021-02-25 18:38:40|6291.8|6289|6291.9|6289.1|6292.8|6290|6291.8|6289|34
1614278330000|2021-02-25 18:38:50|6292.4|6289.6|6294.8|6292|6294.8|6292|6292.4|6289.6|63
1614278340000|2021-02-25 18:39:00|6294|6291.2|6295.9|6293.1|6295.9|6293.1|6293.8|6291|66
1614278350000|2021-02-25 18:39:10|6296.8|6294|6298.3|6295.5|6298.8|6296|6296.8|6294|136
1614278360000|2021-02-25 18:39:20|6297.9|6295.1|6299.8|6297|6299.9|6297.1|6297.8|6295|81
1614278370000|2021-02-25 18:39:30|6298.9|6296.1|6299.8|6297|6299.9|6297.1|6298.8|6296|43
1614278380000|2021-02-25 18:39:40|6299.9|6297.1|6300.8|6298|6301.8|6299|6299.9|6297.1|157
1614278390000|2021-02-25 18:39:50|6300.9|6298.1|6301.8|6299|6302.6|6299.8|6299.9|6297.1|287
1614278400000|2021-02-25 18:40:00|6301.9|6299.1|6301.8|6299|6302.8|6300|6301|6298.2|108
1614278410000|2021-02-25 18:40:10|6301.6|6298.8|6301.6|6298.8|6302.6|6299.8|6300.6|6297.8|181
1614278420000|2021-02-25 18:40:20|6301.8|6299|6299.9|6297.1|6301.8|6299|6299.9|6297.1|41
1614278430000|2021-02-25 18:40:30|6300.3|6297.5|6301.8|6299|6302.3|6299.5|6298.9|6296.1|53
1614278440000|2021-02-25 18:40:40|6301.6|6298.8|6301.8|6299|6301.9|6299.1|6300.6|6297.8|34
1614278450000|2021-02-25 18:40:50|6301.9|6299.1|6302.9|6300.1|6303.6|6300.8|6301.8|6299|150
1614278460000|2021-02-25 18:41:00|6303.3|6300.5|6309.5|6306.7|6311.6|6308.8|6303.3|6300.5|601
1614278470000|2021-02-25 18:41:10|6308.6|6305.8|6311.5|6308.7|6312.5|6309.7|6308.6|6305.8|288
1614278480000|2021-02-25 18:41:20|6310.8|6308|6311.5|6308.7|6311.6|6308.8|6310.1|6307.3|163
1614278490000|2021-02-25 18:41:30|6311.6|6308.8|6313.6|6310.8|6314.9|6312.1|6311.5|6308.7|146
1614278500000|2021-02-25 18:41:40|6313.5|6310.7|6315.4|6312.6|6315.6|6312.8|6313.5|6310.7|209
1614278510000|2021-02-25 18:41:50|6315.5|6312.7|6314.5|6311.7|6315.5|6312.7|6312.5|6309.7|95
1614278520000|2021-02-25 18:42:00|6314.4|6311.6|6311.5|6308.7|6314.5|6311.7|6311.5|6308.7|48
1614278530000|2021-02-25 18:42:10|6310.6|6307.8|6311|6308.2|6311.5|6308.7|6308.6|6305.8|164
1614278540000|2021-02-25 18:42:20|6311.1|6308.3|6311.5|6308.7|6313|6310.2|6309.6|6306.8|98
1614278550000|2021-02-25 18:42:30|6311.6|6308.8|6310.8|6308|6312.5|6309.7|6310.6|6307.8|181
1614278560000|2021-02-25 18:42:40|6311.3|6308.5|6312.8|6310|6313.6|6310.8|6311.3|6308.5|49
1614278570000|2021-02-25 18:42:50|6313.1|6310.3|6309.8|6307|6313.6|6310.8|6309.3|6306.5|51
1614278580000|2021-02-25 18:43:00|6309.9|6307.1|6309.6|6306.8|6310.8|6308|6307.6|6304.8|57
1614278590000|2021-02-25 18:43:10|6309.8|6307|6309.6|6306.8|6310.8|6308|6308.8|6306|37
1614278600000|2021-02-25 18:43:20|6309.3|6306.5|6311.6|6308.8|6312.5|6309.7|6308.8|6306|37
1614278610000|2021-02-25 18:43:30|6311.3|6308.5|6311.6|6308.8|6311.6|6308.8|6310.6|6307.8|24
1614278620000|2021-02-25 18:43:40|6312.1|6309.3|6312.6|6309.8|6313.6|6310.8|6311.6|6308.8|51
1614278630000|2021-02-25 18:43:50|6312.8|6310|6312.6|6309.8|6313.6|6310.8|6311.8|6309|35
1614278640000|2021-02-25 18:44:00|6312.8|6310|6313.8|6311|6313.8|6311|6311.8|6309|27
1614278650000|2021-02-25 18:44:10|6313.9|6311.1|6315.6|6312.8|6316.6|6313.8|6313.9|6311.1|97
1614278660000|2021-02-25 18:44:20|6314.9|6312.1|6314.8|6312|6314.9|6312.1|6313.6|6310.8|131
1614278670000|2021-02-25 18:44:30|6314.6|6311.8|6314.9|6312.1|6314.9|6312.1|6313.8|6311|20
1614278680000|2021-02-25 18:44:40|6314.8|6312|6314.8|6312|6314.9|6312.1|6313.8|6311|29
1614278690000|2021-02-25 18:44:50|6314.6|6311.8|6314.8|6312|6314.8|6312|6313.6|6310.8|50
1614278700000|2021-02-25 18:45:00|6314.6|6311.8|6312.8|6310|6314.6|6311.8|6312.3|6309.5|43
1614278710000|2021-02-25 18:45:10|6313.6|6310.8|6312.6|6309.8|6314.9|6312.1|6311.8|6309|47
1614278720000|2021-02-25 18:45:20|6311.9|6309.1|6311.6|6308.8|6312.9|6310.1|6310.8|6308|34
1614278730000|2021-02-25 18:45:30|6311.3|6308.5|6307.9|6305.1|6311.3|6308.5|6307.9|6305.1|198
1614278740000|2021-02-25 18:45:40|6307.8|6305|6308.8|6306|6309.8|6307|6307.6|6304.8|39
1614278750000|2021-02-25 18:45:50|6309.1|6306.3|6309.6|6306.8|6310.8|6308|6308.6|6305.8|58
1614278760000|2021-02-25 18:46:00|6309.8|6307|6309.8|6307|6311.6|6308.8|6308.8|6306|60
1614278770000|2021-02-25 18:46:10|6309.6|6306.8|6309.8|6307|6310.8|6308|6309.3|6306.5|18
1614278780000|2021-02-25 18:46:20|6309.6|6306.8|6312.6|6309.8|6313.6|6310.8|6309.6|6306.8|41
1614278790000|2021-02-25 18:46:30|6312.3|6309.5|6311.8|6309|6312.6|6309.8|6310.8|6308|48
1614278800000|2021-02-25 18:46:40|6312.6|6309.8|6310.8|6308|6312.8|6310|6310.6|6307.8|25
1614278810000|2021-02-25 18:46:50|6310.9|6308.1|6309.9|6307.1|6311.6|6308.8|6309.9|6307.1|65
1614278820000|2021-02-25 18:47:00|6308.9|6306.1|6312.6|6309.8|6313.4|6310.6|6308.6|6305.8|143
1614278830000|2021-02-25 18:47:10|6311.8|6309|6312.6|6309.8|6312.8|6310|6311.6|6308.8|28
1614278840000|2021-02-25 18:47:20|6312.1|6309.3|6310.8|6308|6312.6|6309.8|6310.8|6308|44
1614278850000|2021-02-25 18:47:30|6310.6|6307.8|6310.8|6308|6311.6|6308.8|6309.6|6306.8|38
1614278860000|2021-02-25 18:47:40|6310.6|6307.8|6311.6|6308.8|6311.8|6309|6309.8|6307|39
1614278870000|2021-02-25 18:47:50|6311.8|6309|6313.6|6310.8|6313.6|6310.8|6311.8|6309|31
1614278880000|2021-02-25 18:48:00|6314.4|6311.6|6313.5|6310.7|6314.6|6311.8|6312.9|6310.1|63
1614278890000|2021-02-25 18:48:10|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6312.6|6309.8|20
1614278900000|2021-02-25 18:48:20|6312.8|6310|6312.8|6310|6313.6|6310.8|6311.6|6308.8|26
1614278910000|2021-02-25 18:48:30|6312.6|6309.8|6311.6|6308.8|6312.8|6310|6311.6|6308.8|66
1614278920000|2021-02-25 18:48:40|6311.8|6309|6311.8|6309|6312.8|6310|6311.6|6308.8|81
1614278930000|2021-02-25 18:48:50|6311.6|6308.8|6311.8|6309|6312.6|6309.8|6310.6|6307.8|20
1614278940000|2021-02-25 18:49:00|6311.9|6309.1|6311.3|6308.5|6313.3|6310.5|6310.8|6308|35
1614278950000|2021-02-25 18:49:10|6311.6|6308.8|6313.6|6310.8|6313.6|6310.8|6311.6|6308.8|70
1614278960000|2021-02-25 18:49:20|6314.4|6311.6|6313.8|6311|6314.6|6311.8|6313.8|6311|40
1614278970000|2021-02-25 18:49:30|6313.6|6310.8|6311.8|6309|6314.6|6311.8|6311.6|6308.8|29
1614278980000|2021-02-25 18:49:40|6311.6|6308.8|6313.6|6310.8|6313.6|6310.8|6311.6|6308.8|11
1614278990000|2021-02-25 18:49:50|6313.8|6311|6314.6|6311.8|6314.6|6311.8|6313.6|6310.8|8
1614279000000|2021-02-25 18:50:00|6314.1|6311.3|6311.3|6308.5|6314.6|6311.8|6311.3|6308.5|44
1614279010000|2021-02-25 18:50:10|6310.9|6308.1|6311.8|6309|6313.1|6310.3|6310.8|6308|43
1614279020000|2021-02-25 18:50:20|6311.6|6308.8|6313.6|6310.8|6313.6|6310.8|6311.6|6308.8|27
1614279030000|2021-02-25 18:50:30|6312.8|6310|6313.6|6310.8|6313.6|6310.8|6312.8|6310|19
1614279040000|2021-02-25 18:50:40|6312.9|6310.1|6313.8|6311|6314.6|6311.8|6312.9|6310.1|60
1614279050000|2021-02-25 18:50:50|6313.6|6310.8|6314.1|6311.3|6314.6|6311.8|6313.6|6310.8|30
1614279060000|2021-02-25 18:51:00|6313.8|6311|6311.8|6309|6313.8|6311|6311.6|6308.8|34
1614279070000|2021-02-25 18:51:10|6311.6|6308.8|6307.6|6304.8|6311.8|6309|6306.9|6304.1|56
1614279080000|2021-02-25 18:51:20|6307.8|6305|6307.6|6304.8|6308.6|6305.8|6306.9|6304.1|47
1614279090000|2021-02-25 18:51:30|6306.9|6304.1|6308.6|6305.8|6308.6|6305.8|6306.8|6304|32
1614279100000|2021-02-25 18:51:40|6308.3|6305.5|6306.8|6304|6308.6|6305.8|6306.6|6303.8|35
1614279110000|2021-02-25 18:51:50|6306.6|6303.8|6305.6|6302.8|6306.9|6304.1|6304.6|6301.8|90
1614279120000|2021-02-25 18:52:00|6304.8|6302|6307.6|6304.8|6307.6|6304.8|6303.9|6301.1|73
1614279130000|2021-02-25 18:52:10|6307.3|6304.5|6306.8|6304|6308.6|6305.8|6305.9|6303.1|135
1614279140000|2021-02-25 18:52:20|6307.6|6304.8|6306.8|6304|6307.6|6304.8|6305.9|6303.1|25
1614279150000|2021-02-25 18:52:30|6306.6|6303.8|6304.8|6302|6306.6|6303.8|6304.8|6302|47
1614279160000|2021-02-25 18:52:40|6305.1|6302.3|6306.8|6304|6307.6|6304.8|6305.1|6302.3|8
1614279170000|2021-02-25 18:52:50|6306.6|6303.8|6305.8|6303|6307.6|6304.8|6305.6|6302.8|57
1614279180000|2021-02-25 18:53:00|6306.1|6303.3|6307.6|6304.8|6307.6|6304.8|6305.6|6302.8|28
1614279190000|2021-02-25 18:53:10|6307.3|6304.5|6305.6|6302.8|6307.3|6304.5|6304.8|6302|67
1614279200000|2021-02-25 18:53:20|6305.8|6303|6306.8|6304|6306.9|6304.1|6305.6|6302.8|15
1614279210000|2021-02-25 18:53:30|6307.1|6304.3|6306.6|6303.8|6308.6|6305.8|6306.6|6303.8|34
1614279220000|2021-02-25 18:53:40|6306.8|6304|6305.8|6303|6306.8|6304|6305.8|6303|28
1614279230000|2021-02-25 18:53:50|6305.6|6302.8|6305.8|6303|6306.6|6303.8|6304.9|6302.1|33
1614279240000|2021-02-25 18:54:00|6305.6|6302.8|6304.6|6301.8|6306.6|6303.8|6304.6|6301.8|30
1614279250000|2021-02-25 18:54:10|6304.8|6302|6305.8|6303|6306.6|6303.8|6304.6|6301.8|71
1614279260000|2021-02-25 18:54:20|6305.6|6302.8|6306.8|6304|6306.8|6304|6305.6|6302.8|23
1614279270000|2021-02-25 18:54:30|6307.6|6304.8|6304.8|6302|6307.6|6304.8|6304.6|6301.8|34
1614279280000|2021-02-25 18:54:40|6304.6|6301.8|6305.8|6303|6305.8|6303|6304.6|6301.8|20
1614279290000|2021-02-25 18:54:50|6305|6302.2|6305.8|6303|6305.8|6303|6304.9|6302.1|12
1614279300000|2021-02-25 18:55:00|6305|6302.2|6303.8|6301|6306.8|6304|6303.8|6301|49
1614279310000|2021-02-25 18:55:10|6304.6|6301.8|6304.6|6301.8|6305.6|6302.8|6303.8|6301|76
1614279320000|2021-02-25 18:55:20|6304.8|6302|6305.8|6303|6305.8|6303|6304.6|6301.8|52
1614279330000|2021-02-25 18:55:30|6305.9|6303.1|6307.8|6305|6307.8|6305|6304.8|6302|33
1614279340000|2021-02-25 18:55:40|6307.6|6304.8|6307.8|6305|6307.8|6305|6306.8|6304|14
1614279350000|2021-02-25 18:55:50|6307.6|6304.8|6307.8|6305|6307.8|6305|6307.6|6304.8|11
1614279360000|2021-02-25 18:56:00|6307.9|6305.1|6310.8|6308|6311.8|6309|6307.8|6305|77
1614279370000|2021-02-25 18:56:10|6310.9|6308.1|6310.9|6308.1|6311.8|6309|6309.8|6307|37
1614279380000|2021-02-25 18:56:20|6310.8|6308|6310.3|6307.5|6311.9|6309.1|6310.3|6307.5|11
1614279390000|2021-02-25 18:56:30|6310.6|6307.8|6309.8|6307|6310.9|6308.1|6309.6|6306.8|10
1614279400000|2021-02-25 18:56:40|6309.6|6306.8|6309.8|6307|6309.9|6307.1|6307.8|6305|44
1614279410000|2021-02-25 18:56:50|6309.6|6306.8|6309.8|6307|6309.9|6307.1|6308.8|6306|20
1614279420000|2021-02-25 18:57:00|6309.9|6307.1|6312.3|6309.5|6312.6|6309.8|6309.8|6307|57
1614279430000|2021-02-25 18:57:10|6312.6|6309.8|6312.9|6310.1|6314.9|6312.1|6312.6|6309.8|93
1614279440000|2021-02-25 18:57:20|6313.3|6310.5|6314.3|6311.5|6314.8|6312|6312.8|6310|37
1614279450000|2021-02-25 18:57:30|6314.6|6311.8|6311.8|6309|6314.6|6311.8|6310.8|6308|47
1614279460000|2021-02-25 18:57:40|6312.3|6309.5|6312.1|6309.3|6312.8|6310|6310.8|6308|62
1614279470000|2021-02-25 18:57:50|6312.6|6309.8|6313.8|6311|6313.8|6311|6312.6|6309.8|26
1614279480000|2021-02-25 18:58:00|6313.6|6310.8|6312.8|6310|6313.8|6311|6311.8|6309|20
1614279490000|2021-02-25 18:58:10|6312.9|6310.1|6313.6|6310.8|6314.8|6312|6311.9|6309.1|39
1614279500000|2021-02-25 18:58:20|6313.3|6310.5|6313.3|6310.5|6314.3|6311.5|6312.8|6310|17
1614279510000|2021-02-25 18:58:30|6312.9|6310.1|6315.1|6312.3|6315.1|6312.3|6312.9|6310.1|44
1614279520000|2021-02-25 18:58:40|6315.6|6312.8|6314.8|6312|6315.6|6312.8|6314.6|6311.8|32
1614279530000|2021-02-25 18:58:50|6314.6|6311.8|6314.8|6312|6315.5|6312.7|6314.3|6311.5|6
1614279540000|2021-02-25 18:59:00|6314.6|6311.8|6314.3|6311.5|6314.8|6312|6312.8|6310|42
1614279550000|2021-02-25 18:59:10|6313.8|6311|6313.8|6311|6315.6|6312.8|6313.8|6311|27
1614279560000|2021-02-25 18:59:20|6313.7|6310.9|6313.7|6310.9|6313.9|6311.1|6312.6|6309.8|17
1614279570000|2021-02-25 18:59:30|6313.2|6310.4|6313.7|6310.9|6313.9|6311.1|6312.9|6310.1|6
1614279580000|2021-02-25 18:59:40|6313.9|6311.1|6314.7|6311.9|6315.7|6312.9|6313.7|6310.9|10
1614279590000|2021-02-25 18:59:50|6314.9|6312.1|6314.9|6312.1|6315.7|6312.9|6314.7|6311.9|62
1614279600000|2021-02-25 19:00:00|6314.7|6311.9|6310.7|6307.9|6314.7|6311.9|6310.7|6307.9|79
1614279610000|2021-02-25 19:00:10|6310.9|6308.1|6309.7|6306.9|6310.9|6308.1|6308.9|6306.1|73
1614279620000|2021-02-25 19:00:20|6309.9|6307.1|6309.9|6307.1|6310.9|6308.1|6309.7|6306.9|60
1614279630000|2021-02-25 19:00:30|6309.7|6306.9|6310.7|6307.9|6310.7|6307.9|6309.7|6306.9|10
1614279640000|2021-02-25 19:00:40|6311.6|6308.8|6314.9|6312.1|6314.9|6312.1|6311.6|6308.8|73
1614279650000|2021-02-25 19:00:50|6314.7|6311.9|6316.2|6313.4|6316.9|6314.1|6314.7|6311.9|45
1614279660000|2021-02-25 19:01:00|6315.9|6313.1|6316.2|6313.4|6316.6|6313.8|6314.9|6312.1|21
1614279670000|2021-02-25 19:01:10|6316.4|6313.6|6316.9|6314.1|6318.6|6315.8|6315.9|6313.1|156
1614279680000|2021-02-25 19:01:20|6317.6|6314.8|6317.7|6314.9|6318.6|6315.8|6316.9|6314.1|42
1614279690000|2021-02-25 19:01:30|6317.9|6315.1|6316.7|6313.9|6317.9|6315.1|6316.7|6313.9|44
1614279700000|2021-02-25 19:01:40|6316.9|6314.1|6315.7|6312.9|6316.9|6314.1|6313.9|6311.1|89
1614279710000|2021-02-25 19:01:50|6315.9|6313.1|6317.7|6314.9|6317.9|6315.1|6315.7|6312.9|73
1614279720000|2021-02-25 19:02:00|6317.9|6315.1|6318.7|6315.9|6319.5|6316.7|6317.6|6314.8|42
1614279730000|2021-02-25 19:02:10|6318.6|6315.8|6315.7|6312.9|6318.6|6315.8|6315.7|6312.9|177
1614279740000|2021-02-25 19:02:20|6315.9|6313.1|6312.7|6309.9|6315.9|6313.1|6311.7|6308.9|70
1614279750000|2021-02-25 19:02:30|6312.9|6310.1|6311.7|6308.9|6312.9|6310.1|6310.7|6307.9|52
1614279760000|2021-02-25 19:02:40|6311.9|6309.1|6315.7|6312.9|6316.7|6313.9|6311.9|6309.1|168
1614279770000|2021-02-25 19:02:50|6315.2|6312.4|6315.7|6312.9|6317.6|6314.8|6315.2|6312.4|48
1614279780000|2021-02-25 19:03:00|6315.4|6312.6|6318.7|6315.9|6318.9|6316.1|6314.9|6312.1|64
1614279790000|2021-02-25 19:03:10|6318.9|6316.1|6322.6|6319.8|6322.7|6319.9|6318.7|6315.9|224
1614279800000|2021-02-25 19:03:20|6322.2|6319.4|6322.9|6320.1|6323.9|6321.1|6321.7|6318.9|135
1614279810000|2021-02-25 19:03:30|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6320.7|6317.9|97
1614279820000|2021-02-25 19:03:40|6322.9|6320.1|6322.7|6319.9|6323.7|6320.9|6322.7|6319.9|38
1614279830000|2021-02-25 19:03:50|6322.6|6319.8|6323.9|6321.1|6323.9|6321.1|6322.6|6319.8|35
1614279840000|2021-02-25 19:04:00|6324.6|6321.8|6323.7|6320.9|6324.7|6321.9|6322.7|6319.9|87
1614279850000|2021-02-25 19:04:10|6323.9|6321.1|6323.7|6320.9|6324.7|6321.9|6323.2|6320.4|111
1614279860000|2021-02-25 19:04:20|6323.9|6321.1|6324.7|6321.9|6326.7|6323.9|6323.7|6320.9|112
1614279870000|2021-02-25 19:04:30|6325.2|6322.4|6327.7|6324.9|6327.9|6325.1|6324.7|6321.9|134
1614279880000|2021-02-25 19:04:40|6327.6|6324.8|6326.7|6323.9|6327.9|6325.1|6325.7|6322.9|63
1614279890000|2021-02-25 19:04:50|6326.9|6324.1|6326.6|6323.8|6327.7|6324.9|6325.9|6323.1|120
1614279900000|2021-02-25 19:05:00|6326.7|6323.9|6326.6|6323.8|6327.7|6324.9|6325.6|6322.8|74
1614279910000|2021-02-25 19:05:10|6326.7|6323.9|6327.7|6324.9|6327.7|6324.9|6326.6|6323.8|22
1614279920000|2021-02-25 19:05:20|6327.9|6325.1|6332.1|6329.3|6332.7|6329.9|6327.7|6324.9|706
1614279930000|2021-02-25 19:05:30|6332.6|6329.8|6333.6|6330.8|6334.6|6331.8|6331.2|6328.4|246
1614279940000|2021-02-25 19:05:40|6332.7|6329.9|6334.7|6331.9|6334.7|6331.9|6332.6|6329.8|61
1614279950000|2021-02-25 19:05:50|6334.6|6331.8|6336.7|6333.9|6336.9|6334.1|6334.6|6331.8|78
1614279960000|2021-02-25 19:06:00|6336.6|6333.8|6335.6|6332.8|6336.9|6334.1|6334.6|6331.8|220
1614279970000|2021-02-25 19:06:10|6335.7|6332.9|6335.7|6332.9|6336.9|6334.1|6334.7|6331.9|90
1614279980000|2021-02-25 19:06:20|6335.6|6332.8|6334.6|6331.8|6336.6|6333.8|6334.6|6331.8|70
1614279990000|2021-02-25 19:06:30|6334.7|6331.9|6332.7|6329.9|6335.6|6332.8|6332.7|6329.9|109
1614280000000|2021-02-25 19:06:40|6332.6|6329.8|6332.7|6329.9|6333.6|6330.8|6330.6|6327.8|69
1614280010000|2021-02-25 19:06:50|6333.1|6330.3|6334.6|6331.8|6334.7|6331.9|6332.7|6329.9|87
1614280020000|2021-02-25 19:07:00|6334.4|6331.6|6333.7|6330.9|6334.6|6331.8|6333.6|6330.8|47
1614280030000|2021-02-25 19:07:10|6334.1|6331.3|6332.6|6329.8|6334.6|6331.8|6332.6|6329.8|34
1614280040000|2021-02-25 19:07:20|6332.7|6329.9|6332.6|6329.8|6333.6|6330.8|6331.6|6328.8|93
1614280050000|2021-02-25 19:07:30|6333.2|6330.4|6333.6|6330.8|6333.6|6330.8|6332.6|6329.8|17
1614280060000|2021-02-25 19:07:40|6333.7|6330.9|6334.6|6331.8|6336.6|6333.8|6333.7|6330.9|118
1614280070000|2021-02-25 19:07:50|6334.2|6331.4|6333.7|6330.9|6334.6|6331.8|6332.7|6329.9|123
1614280080000|2021-02-25 19:08:00|6333.6|6330.8|6337.6|6334.8|6337.6|6334.8|6333.6|6330.8|219
1614280090000|2021-02-25 19:08:10|6338.6|6335.8|6339.6|6336.8|6340.6|6337.8|6338.6|6335.8|460
1614280100000|2021-02-25 19:08:20|6339|6336.2|6339.1|6336.3|6339.1|6336.3|6337.2|6334.4|127
1614280110000|2021-02-25 19:08:30|6339.5|6336.7|6340.6|6337.8|6340.6|6337.8|6339.5|6336.7|95
1614280120000|2021-02-25 19:08:40|6339.6|6336.8|6339.7|6336.9|6340.6|6337.8|6339.6|6336.8|30
1614280130000|2021-02-25 19:08:50|6339.6|6336.8|6337.1|6334.3|6339.6|6336.8|6336.7|6333.9|109
1614280140000|2021-02-25 19:09:00|6337.6|6334.8|6338.7|6335.9|6339.6|6336.8|6336.7|6333.9|85
1614280150000|2021-02-25 19:09:10|6338.6|6335.8|6337.6|6334.8|6338.7|6335.9|6337.6|6334.8|39
1614280160000|2021-02-25 19:09:20|6336.9|6334.1|6337.7|6334.9|6337.7|6334.9|6335.6|6332.8|71
1614280170000|2021-02-25 19:09:30|6338.1|6335.3|6335.7|6332.9|6338.6|6335.8|6335.6|6332.8|68
1614280180000|2021-02-25 19:09:40|6335.6|6332.8|6336.7|6333.9|6337.6|6334.8|6335.2|6332.4|41
1614280190000|2021-02-25 19:09:50|6337.1|6334.3|6337.6|6334.8|6338.5|6335.7|6336.7|6333.9|63
1614280200000|2021-02-25 19:10:00|6336.9|6334.1|6337.7|6334.9|6338.7|6335.9|6336.7|6333.9|65
1614280210000|2021-02-25 19:10:10|6338.1|6335.3|6337.7|6334.9|6338.6|6335.8|6336.9|6334.1|73
1614280220000|2021-02-25 19:10:20|6337.6|6334.8|6336.6|6333.8|6337.7|6334.9|6335.6|6332.8|73
1614280230000|2021-02-25 19:10:30|6337.6|6334.8|6337.7|6334.9|6338.6|6335.8|6336.7|6333.9|33
1614280240000|2021-02-25 19:10:40|6338.1|6335.3|6335.6|6332.8|6338.2|6335.4|6335.6|6332.8|28
1614280250000|2021-02-25 19:10:50|6335.2|6332.4|6335.6|6332.8|6335.6|6332.8|6335.2|6332.4|15
1614280260000|2021-02-25 19:11:00|6335.7|6332.9|6336.6|6333.8|6336.6|6333.8|6333.9|6331.1|68
1614280270000|2021-02-25 19:11:10|6335.9|6333.1|6339.6|6336.8|6339.6|6336.8|6335.9|6333.1|81
1614280280000|2021-02-25 19:11:20|6339.7|6336.9|6338.7|6335.9|6339.7|6336.9|6337.7|6334.9|53
1614280290000|2021-02-25 19:11:30|6338.6|6335.8|6337.6|6334.8|6338.6|6335.8|6336.6|6333.8|64
1614280300000|2021-02-25 19:11:40|6337.7|6334.9|6337.6|6334.8|6337.7|6334.9|6336.6|6333.8|14
1614280310000|2021-02-25 19:11:50|6336.9|6334.1|6337.6|6334.8|6337.6|6334.8|6336.9|6334.1|26
1614280320000|2021-02-25 19:12:00|6337.7|6334.9|6336.6|6333.8|6337.7|6334.9|6335.7|6332.9|70
1614280330000|2021-02-25 19:12:10|6336.7|6333.9|6337.1|6334.3|6337.6|6334.8|6336.6|6333.8|21
1614280340000|2021-02-25 19:12:20|6337.6|6334.8|6336.7|6333.9|6337.6|6334.8|6335.7|6332.9|46
1614280350000|2021-02-25 19:12:30|6337.1|6334.3|6336.6|6333.8|6337.6|6334.8|6336.6|6333.8|40
1614280360000|2021-02-25 19:12:40|6335.9|6333.1|6335.6|6332.8|6336.6|6333.8|6335.6|6332.8|35
1614280370000|2021-02-25 19:12:50|6335.2|6332.4|6335.7|6332.9|6336.6|6333.8|6335.2|6332.4|20
1614280380000|2021-02-25 19:13:00|6335.6|6332.8|6336.7|6333.9|6338.6|6335.8|6335.6|6332.8|116
1614280390000|2021-02-25 19:13:10|6336.6|6333.8|6336.6|6333.8|6337.6|6334.8|6336.6|6333.8|17
1614280400000|2021-02-25 19:13:20|6335.9|6333.1|6335.7|6332.9|6335.9|6333.1|6335.6|6332.8|14
1614280410000|2021-02-25 19:13:30|6335.6|6332.8|6335.7|6332.9|6336.6|6333.8|6335.6|6332.8|32
1614280420000|2021-02-25 19:13:40|6335.6|6332.8|6335.7|6332.9|6335.7|6332.9|6334.6|6331.8|25
1614280430000|2021-02-25 19:13:50|6335.6|6332.8|6335.7|6332.9|6336.1|6333.3|6335.2|6332.4|46
1614280440000|2021-02-25 19:14:00|6336.5|6333.7|6334.7|6331.9|6337.6|6334.8|6334.6|6331.8|57
1614280450000|2021-02-25 19:14:10|6334.6|6331.8|6332.7|6329.9|6334.7|6331.9|6332.6|6329.8|36
1614280460000|2021-02-25 19:14:20|6332.6|6329.8|6330.6|6327.8|6332.6|6329.8|6329.6|6326.8|134
1614280470000|2021-02-25 19:14:30|6330.2|6327.4|6329.7|6326.9|6332.6|6329.8|6329.6|6326.8|70
1614280480000|2021-02-25 19:14:40|6329.9|6327.1|6328.6|6325.8|6329.9|6327.1|6328.6|6325.8|50
1614280490000|2021-02-25 19:14:50|6328.7|6325.9|6329.1|6326.3|6329.6|6326.8|6328.6|6325.8|29
1614280500000|2021-02-25 19:15:00|6329.5|6326.7|6331.7|6328.9|6335.6|6332.8|6329.5|6326.7|173
1614280510000|2021-02-25 19:15:10|6332.6|6329.8|6334.7|6331.9|6335.6|6332.8|6331.7|6328.9|64
1614280520000|2021-02-25 19:15:20|6335.5|6332.7|6336.1|6333.3|6336.6|6333.8|6334.6|6331.8|35
1614280530000|2021-02-25 19:15:30|6335.7|6332.9|6335.6|6332.8|6336.6|6333.8|6334.6|6331.8|122
1614280540000|2021-02-25 19:15:40|6335.7|6332.9|6335.6|6332.8|6336.6|6333.8|6334.7|6331.9|29
1614280550000|2021-02-25 19:15:50|6335.1|6332.3|6332.6|6329.8|6335.1|6332.3|6331.6|6328.8|57
1614280560000|2021-02-25 19:16:00|6332.2|6329.4|6332.6|6329.8|6332.6|6329.8|6332.1|6329.3|27
1614280570000|2021-02-25 19:16:10|6332.1|6329.3|6332.6|6329.8|6332.6|6329.8|6331.7|6328.9|33
1614280580000|2021-02-25 19:16:20|6333.1|6330.3|6331.7|6328.9|6333.7|6330.9|6331.6|6328.8|63
1614280590000|2021-02-25 19:16:30|6333.4|6330.6|6331.7|6328.9|6333.6|6330.8|6331.6|6328.8|280
1614280600000|2021-02-25 19:16:40|6332.5|6329.7|6334.6|6331.8|6335|6332.2|6332.5|6329.7|120
1614280610000|2021-02-25 19:16:50|6335.6|6332.8|6333.7|6330.9|6336.6|6333.8|6333.7|6330.9|121
1614280620000|2021-02-25 19:17:00|6334.5|6331.7|6334.7|6331.9|6336.6|6333.8|6333.7|6330.9|70
1614280630000|2021-02-25 19:17:10|6334.6|6331.8|6337.7|6334.9|6338.9|6336.1|6334.6|6331.8|93
1614280640000|2021-02-25 19:17:20|6338.6|6335.8|6339.5|6336.7|6340|6337.2|6338.1|6335.3|185
1614280650000|2021-02-25 19:17:30|6339.1|6336.3|6338.4|6335.6|6340.5|6337.7|6337.5|6334.7|93
1614280660000|2021-02-25 19:17:40|6338.5|6335.7|6337.5|6334.7|6338.5|6335.7|6336.6|6333.8|19
1614280670000|2021-02-25 19:17:50|6336.6|6333.8|6334.6|6331.8|6337.5|6334.7|6334.6|6331.8|62
1614280680000|2021-02-25 19:18:00|6334.5|6331.7|6336.5|6333.7|6336.6|6333.8|6333.5|6330.7|72
1614280690000|2021-02-25 19:18:10|6336|6333.2|6337.5|6334.7|6337.5|6334.7|6335.6|6332.8|24
1614280700000|2021-02-25 19:18:20|6337.6|6334.8|6337.5|6334.7|6337.6|6334.8|6337|6334.2|23
1614280710000|2021-02-25 19:18:30|6337|6334.2|6335.5|6332.7|6337.5|6334.7|6334.6|6331.8|66
1614280720000|2021-02-25 19:18:40|6334.6|6331.8|6335.5|6332.7|6336.5|6333.7|6334.5|6331.7|74
1614280730000|2021-02-25 19:18:50|6335.6|6332.8|6335.5|6332.7|6336.1|6333.3|6334.6|6331.8|67
1614280740000|2021-02-25 19:19:00|6335.6|6332.8|6334.6|6331.8|6335.6|6332.8|6334.5|6331.7|13
1614280750000|2021-02-25 19:19:10|6335.4|6332.6|6334.5|6331.7|6335.5|6332.7|6333.6|6330.8|31
1614280760000|2021-02-25 19:19:20|6334.6|6331.8|6336.5|6333.7|6336.6|6333.8|6334.5|6331.7|51
1614280770000|2021-02-25 19:19:30|6337.2|6334.4|6336|6333.2|6337.5|6334.7|6335.6|6332.8|76
1614280780000|2021-02-25 19:19:40|6336.1|6333.3|6338.5|6335.7|6339.4|6336.6|6335.5|6332.7|158
1614280790000|2021-02-25 19:19:50|6339|6336.2|6337.6|6334.8|6340.5|6337.7|6336.2|6333.4|143
1614280800000|2021-02-25 19:20:00|6337.5|6334.7|6338.4|6335.6|6339.4|6336.6|6337.4|6334.6|130
1614280810000|2021-02-25 19:20:10|6338.5|6335.7|6337.5|6334.7|6339.4|6336.6|6337.4|6334.6|59
1614280820000|2021-02-25 19:20:20|6337.9|6335.1|6338.5|6335.7|6338.6|6335.8|6337.6|6334.8|19
1614280830000|2021-02-25 19:20:30|6339.4|6336.6|6342.4|6339.6|6342.4|6339.6|6338.9|6336.1|156
1614280840000|2021-02-25 19:20:40|6342.5|6339.7|6344.5|6341.7|6346.4|6343.6|6342.4|6339.6|368
1614280850000|2021-02-25 19:20:50|6344.6|6341.8|6347.5|6344.7|6347.5|6344.7|6344.5|6341.7|219
1614280860000|2021-02-25 19:21:00|6348.4|6345.6|6346.5|6343.7|6348.4|6345.6|6346.5|6343.7|225
1614280870000|2021-02-25 19:21:10|6346.4|6343.6|6344.5|6341.7|6346.4|6343.6|6343.5|6340.7|117
1614280880000|2021-02-25 19:21:20|6344.4|6341.6|6346.5|6343.7|6346.6|6343.8|6344.4|6341.6|40
1614280890000|2021-02-25 19:21:30|6346.4|6343.6|6344.4|6341.6|6346.5|6343.7|6343.4|6340.6|70
1614280900000|2021-02-25 19:21:40|6344.5|6341.7|6344.5|6341.7|6345.4|6342.6|6343.4|6340.6|56
1614280910000|2021-02-25 19:21:50|6344.4|6341.6|6341.5|6338.7|6344.5|6341.7|6340.5|6337.7|573
1614280920000|2021-02-25 19:22:00|6341.4|6338.6|6341.4|6338.6|6341.6|6338.8|6340.5|6337.7|100
1614280930000|2021-02-25 19:22:10|6341.5|6338.7|6339.5|6336.7|6341.5|6338.7|6337.6|6334.8|84
1614280940000|2021-02-25 19:22:20|6339.6|6336.8|6341.5|6338.7|6341.6|6338.8|6339.6|6336.8|110
1614280950000|2021-02-25 19:22:30|6340.6|6337.8|6340.6|6337.8|6342.5|6339.7|6339.6|6336.8|116
1614280960000|2021-02-25 19:22:40|6340.7|6337.9|6341.4|6338.6|6341.5|6338.7|6338.5|6335.7|179
1614280970000|2021-02-25 19:22:50|6341|6338.2|6347.4|6344.6|6347.4|6344.6|6340.5|6337.7|439
1614280980000|2021-02-25 19:23:00|6347.5|6344.7|6346.4|6343.6|6347.5|6344.7|6343.4|6340.6|418
1614280990000|2021-02-25 19:23:10|6346.5|6343.7|6345.5|6342.7|6347.4|6344.6|6345.4|6342.6|141
1614281000000|2021-02-25 19:23:20|6345.6|6342.8|6349.4|6346.6|6351.4|6348.6|6345.4|6342.6|584
1614281010000|2021-02-25 19:23:30|6348.6|6345.8|6349.5|6346.7|6349.5|6346.7|6347.4|6344.6|141
1614281020000|2021-02-25 19:23:40|6349.4|6346.6|6352.4|6349.6|6352.7|6349.6|6349.4|6346.6|236
1614281030000|2021-02-25 19:23:50|6352.9|6350.1|6354.4|6351.6|6354.6|6351.8|6352.4|6349.6|270
1614281040000|2021-02-25 19:24:00|6355|6352.2|6355.4|6352.6|6355.4|6352.6|6354.4|6351.6|270
1614281050000|2021-02-25 19:24:10|6355.2|6352.4|6352.4|6349.6|6356.1|6353.3|6352.4|6349.6|122
1614281060000|2021-02-25 19:24:20|6352.5|6349.7|6349.4|6346.6|6352.5|6349.7|6347.4|6344.6|166
1614281070000|2021-02-25 19:24:30|6350.4|6347.6|6352.2|6349.4|6354.1|6351.3|6350.4|6347.6|328
1614281080000|2021-02-25 19:24:40|6352.1|6349.3|6350.6|6347.8|6352.1|6349.3|6349.7|6346.9|81
1614281090000|2021-02-25 19:24:50|6350.2|6347.4|6350.2|6347.4|6351.2|6348.4|6348.2|6345.4|60
1614281100000|2021-02-25 19:25:00|6349.2|6346.4|6348.2|6345.4|6349.2|6346.4|6346.2|6343.4|274
1614281110000|2021-02-25 19:25:10|6348.6|6345.8|6346.1|6343.3|6349.1|6346.3|6344.4|6341.6|258
1614281120000|2021-02-25 19:25:20|6345.4|6342.6|6343.2|6340.4|6345.4|6342.6|6342.4|6339.6|280
1614281130000|2021-02-25 19:25:30|6343.4|6340.6|6342.4|6339.6|6343.4|6340.6|6341.2|6338.4|270
1614281140000|2021-02-25 19:25:40|6342.2|6339.4|6340.2|6337.4|6342.4|6339.6|6339.7|6336.9|181
1614281150000|2021-02-25 19:25:50|6340.1|6337.3|6341.7|6338.9|6342.2|6339.4|6339.1|6336.3|121
1614281160000|2021-02-25 19:26:00|6341.4|6338.6|6341.2|6338.4|6345.2|6342.4|6341.1|6338.3|299
1614281170000|2021-02-25 19:26:10|6342|6339.2|6347.2|6344.4|6347.2|6344.4|6342|6339.2|194
1614281180000|2021-02-25 19:26:20|6347.1|6344.3|6348.1|6345.3|6348.7|6345.9|6345.4|6342.6|163
1614281190000|2021-02-25 19:26:30|6348.2|6345.4|6350.2|6347.4|6351.4|6348.6|6347.1|6344.3|134
1614281200000|2021-02-25 19:26:40|6350.1|6347.3|6353.2|6350.4|6355.1|6352.3|6349.2|6346.4|384
1614281210000|2021-02-25 19:26:50|6353.1|6350.3|6353.1|6350.3|6354.1|6351.3|6352.1|6349.3|176
1614281220000|2021-02-25 19:27:00|6353.2|6350.4|6353.1|6350.3|6353.4|6350.6|6351.1|6348.3|145
1614281230000|2021-02-25 19:27:10|6353.9|6351.1|6355.1|6352.3|6355.2|6352.4|6353.1|6350.3|222
1614281240000|2021-02-25 19:27:20|6356.1|6353.3|6358.2|6355.4|6359.1|6356.3|6355.1|6352.3|662
1614281250000|2021-02-25 19:27:30|6358.1|6355.3|6359.1|6356.3|6359.2|6356.4|6358.1|6355.3|100
1614281260000|2021-02-25 19:27:40|6359.2|6356.4|6362.2|6359.4|6362.2|6359.4|6358.2|6355.4|356
1614281270000|2021-02-25 19:27:50|6362.1|6359.3|6360.4|6357.6|6362.1|6359.3|6359.4|6356.6|229
1614281280000|2021-02-25 19:28:00|6360.1|6357.3|6353.7|6350.9|6360.4|6357.6|6353.4|6350.6|261
1614281290000|2021-02-25 19:28:10|6353.4|6350.6|6351.1|6348.3|6353.4|6350.6|6350.4|6347.6|286
1614281300000|2021-02-25 19:28:20|6350.7|6347.9|6351.1|6348.3|6352.1|6349.3|6349.1|6346.3|429
1614281310000|2021-02-25 19:28:30|6350.4|6347.6|6347.1|6344.3|6351.1|6348.3|6347|6344.2|429
1614281320000|2021-02-25 19:28:40|6348.1|6345.3|6346.1|6343.3|6348.1|6345.3|6345.4|6342.6|389
1614281330000|2021-02-25 19:28:50|6345.2|6342.4|6347.1|6344.3|6347.4|6344.6|6342.1|6339.3|405
1614281340000|2021-02-25 19:29:00|6346.4|6343.6|6345.1|6342.3|6348.1|6345.3|6345.1|6342.3|612
1614281350000|2021-02-25 19:29:10|6344.4|6341.6|6345.1|6342.3|6345.4|6342.6|6343.1|6340.3|667
1614281360000|2021-02-25 19:29:20|6345.2|6342.4|6345.5|6342.7|6347.4|6344.6|6344.4|6341.6|745
1614281370000|2021-02-25 19:29:30|6345.4|6342.6|6343.4|6340.6|6345.4|6342.6|6343.4|6340.6|492
1614281380000|2021-02-25 19:29:40|6343.5|6340.7|6342.4|6339.6|6344.4|6341.6|6342.2|6339.4|482
1614281390000|2021-02-25 19:29:50|6343.4|6340.6|6343.2|6340.4|6344.4|6341.6|6342.6|6339.8|708
1614281400000|2021-02-25 19:30:00|6343.1|6340.3|6341.2|6338.4|6343.1|6340.3|6338.4|6335.6|571
1614281410000|2021-02-25 19:30:10|6341.4|6338.6|6341.1|6338.3|6341.4|6338.6|6339.4|6336.6|311
1614281420000|2021-02-25 19:30:20|6342.1|6339.3|6339.4|6336.6|6342.2|6339.4|6339.2|6336.4|135
1614281430000|2021-02-25 19:30:30|6339.2|6336.4|6338.1|6335.3|6340.1|6337.3|6337.1|6334.3|155
1614281440000|2021-02-25 19:30:40|6338.2|6335.4|6340.1|6337.3|6340.1|6337.3|6338.1|6335.3|114
1614281450000|2021-02-25 19:30:50|6340.2|6337.4|6336.4|6333.6|6340.2|6337.4|6336.4|6333.6|106
1614281460000|2021-02-25 19:31:00|6337.1|6334.3|6336.7|6333.9|6337.7|6334.9|6336.2|6333.4|111
1614281470000|2021-02-25 19:31:10|6336.4|6333.6|6334.1|6331.3|6336.4|6333.6|6334.1|6331.3|81
1614281480000|2021-02-25 19:31:20|6335.3|6332.5|6333.1|6330.3|6336.1|6333.3|6332.2|6329.4|333
1614281490000|2021-02-25 19:31:30|6332.4|6329.6|6331.2|6328.4|6332.4|6329.6|6330.1|6327.3|83
1614281500000|2021-02-25 19:31:40|6331.4|6328.6|6332.1|6329.3|6332.4|6329.6|6331.1|6328.3|40
1614281510000|2021-02-25 19:31:50|6332.2|6329.4|6329.4|6326.6|6332.2|6329.4|6329.1|6326.3|57
1614281520000|2021-02-25 19:32:00|6329.2|6326.4|6328.2|6325.4|6329.4|6326.6|6327.4|6324.6|112
1614281530000|2021-02-25 19:32:10|6328.4|6325.6|6329.4|6326.6|6329.4|6326.6|6327.4|6324.6|39
1614281540000|2021-02-25 19:32:20|6330.2|6327.4|6331.2|6328.4|6331.4|6328.6|6328.2|6325.4|124
1614281550000|2021-02-25 19:32:30|6331.4|6328.6|6335.4|6332.6|6336.2|6333.4|6330.2|6327.4|205
1614281560000|2021-02-25 19:32:40|6335.7|6332.9|6335.2|6332.4|6336.4|6333.6|6335.1|6332.3|120
1614281570000|2021-02-25 19:32:50|6335.1|6332.3|6335.1|6332.3|6335.2|6332.4|6334.2|6331.4|38
1614281580000|2021-02-25 19:33:00|6335.5|6332.7|6334.2|6331.4|6336.1|6333.3|6334.1|6331.3|39
1614281590000|2021-02-25 19:33:10|6335|6332.2|6336.2|6333.4|6337.1|6334.3|6334.1|6331.3|82
1614281600000|2021-02-25 19:33:20|6336.6|6333.8|6339.1|6336.3|6340.1|6337.3|6336.1|6333.3|194
1614281610000|2021-02-25 19:33:30|6339.2|6336.4|6340.1|6337.3|6341.1|6338.3|6339.1|6336.3|139
1614281620000|2021-02-25 19:33:40|6339.7|6336.9|6340.1|6337.3|6341.1|6338.3|6339.1|6336.3|80
1614281630000|2021-02-25 19:33:50|6339.4|6336.6|6339.2|6336.4|6340.2|6337.4|6339.2|6336.4|25
1614281640000|2021-02-25 19:34:00|6339.4|6336.6|6341.1|6338.3|6342.1|6339.3|6339.1|6336.3|301
1614281650000|2021-02-25 19:34:10|6340.6|6337.8|6340.2|6337.4|6341.1|6338.3|6340.1|6337.3|94
1614281660000|2021-02-25 19:34:20|6340.1|6337.3|6340.2|6337.4|6341.1|6338.3|6340.1|6337.3|53
1614281670000|2021-02-25 19:34:30|6340.6|6337.8|6341.1|6338.3|6341.1|6338.3|6340.1|6337.3|21
1614281680000|2021-02-25 19:34:40|6340.4|6337.6|6342.1|6339.3|6342.1|6339.3|6340.1|6337.3|55
1614281690000|2021-02-25 19:34:50|6342.6|6339.8|6344.1|6341.3|6344.9|6342.1|6342.6|6339.8|203
1614281700000|2021-02-25 19:35:00|6343.4|6340.6|6343.1|6340.3|6344.1|6341.3|6343.1|6340.3|62
1614281710000|2021-02-25 19:35:10|6344|6341.2|6346.1|6343.3|6347.1|6344.3|6344|6341.2|201
1614281720000|2021-02-25 19:35:20|6346.5|6343.7|6347.1|6344.3|6348.1|6345.3|6345.1|6342.3|80
1614281730000|2021-02-25 19:35:30|6346.6|6343.8|6346.2|6343.4|6347.1|6344.3|6345.6|6342.8|32
1614281740000|2021-02-25 19:35:40|6346.1|6343.3|6345.2|6342.4|6347.1|6344.3|6345.1|6342.3|57
1614281750000|2021-02-25 19:35:50|6345.1|6342.3|6343.1|6340.3|6346|6343.2|6343.1|6340.3|63
1614281760000|2021-02-25 19:36:00|6343.2|6340.4|6343.7|6340.9|6344.1|6341.3|6342.2|6339.4|64
1614281770000|2021-02-25 19:36:10|6343.2|6340.4|6342.2|6339.4|6343.2|6340.4|6342.1|6339.3|63
1614281780000|2021-02-25 19:36:20|6342.1|6339.3|6343.1|6340.3|6343.1|6340.3|6342.1|6339.3|12
1614281790000|2021-02-25 19:36:30|6342.6|6339.8|6343.1|6340.3|6343.1|6340.3|6341.1|6338.3|899
1614281800000|2021-02-25 19:36:40|6344.1|6341.3|6344.2|6341.4|6345.6|6342.8|6344.1|6341.3|86
1614281810000|2021-02-25 19:36:50|6344.1|6341.3|6345.1|6342.3|6345.1|6342.3|6344.1|6341.3|7
1614281820000|2021-02-25 19:37:00|6346.1|6343.3|6347.1|6344.3|6347.1|6344.3|6346.1|6343.3|133
1614281830000|2021-02-25 19:37:10|6347|6344.2|6346.2|6343.4|6347.2|6344.4|6346.1|6343.3|61
1614281840000|2021-02-25 19:37:20|6346.4|6343.6|6344.1|6341.3|6347.1|6344.3|6344.1|6341.3|44
1614281850000|2021-02-25 19:37:30|6345.1|6342.3|6344.1|6341.3|6345.1|6342.3|6344.1|6341.3|25
1614281860000|2021-02-25 19:37:40|6343.1|6340.3|6344.6|6341.8|6345.1|6342.3|6342.1|6339.3|65
1614281870000|2021-02-25 19:37:50|6345.1|6342.3|6344.1|6341.3|6345.1|6342.3|6343.1|6340.3|8
1614281880000|2021-02-25 19:38:00|6344|6341.2|6344.1|6341.3|6345.1|6342.3|6343.6|6340.8|207
1614281890000|2021-02-25 19:38:10|6344.2|6341.4|6344.2|6341.4|6344.7|6341.9|6343.2|6340.4|31
1614281900000|2021-02-25 19:38:20|6344.6|6341.8|6345.1|6342.3|6345.1|6342.3|6344.2|6341.4|17
1614281910000|2021-02-25 19:38:30|6345.2|6342.4|6345.2|6342.4|6346.1|6343.3|6345.1|6342.3|32
1614281920000|2021-02-25 19:38:40|6345.7|6342.9|6345.1|6342.3|6346.6|6343.8|6345.1|6342.3|44
1614281930000|2021-02-25 19:38:50|6345.5|6342.7|6344.2|6341.4|6345.6|6342.8|6344.1|6341.3|81
1614281940000|2021-02-25 19:39:00|6344.4|6341.6|6344.1|6341.3|6345.1|6342.3|6343.1|6340.3|80
1614281950000|2021-02-25 19:39:10|6343.2|6340.4|6344.1|6341.3|6344.2|6341.4|6343.1|6340.3|26
1614281960000|2021-02-25 19:39:20|6343.7|6340.9|6341.6|6338.8|6344.1|6341.3|6341.6|6338.8|49
1614281970000|2021-02-25 19:39:30|6341.2|6338.4|6340.1|6337.3|6342.1|6339.3|6339.7|6336.9|31
1614281980000|2021-02-25 19:39:40|6340.2|6337.4|6340.1|6337.3|6340.2|6337.4|6340.1|6337.3|3
1614281990000|2021-02-25 19:39:50|6339.4|6336.6|6337.6|6334.8|6339.4|6336.6|6337.1|6334.3|94
1614282000000|2021-02-25 19:40:00|6337.2|6334.4|6334.1|6331.3|6337.2|6334.4|6333.1|6330.3|76
1614282010000|2021-02-25 19:40:10|6334.2|6331.4|6336.2|6333.4|6337.1|6334.3|6334.2|6331.4|53
1614282020000|2021-02-25 19:40:20|6336.1|6333.3|6337.2|6334.4|6337.2|6334.4|6336.1|6333.3|3
1614282030000|2021-02-25 19:40:30|6337.6|6334.8|6339.4|6336.6|6340.1|6337.3|6337.2|6334.4|38
1614282040000|2021-02-25 19:40:40|6339.2|6336.4|6338.7|6335.9|6340.1|6337.3|6338.7|6335.9|9
1614282050000|2021-02-25 19:40:50|6339.1|6336.3|6338.2|6335.4|6340.1|6337.3|6338.1|6335.3|51
1614282060000|2021-02-25 19:41:00|6338.1|6335.3|6337.1|6334.3|6338.1|6335.3|6337.1|6334.3|12
1614282070000|2021-02-25 19:41:10|6336.4|6333.6|6338.2|6335.4|6339.1|6336.3|6336.2|6333.4|103
1614282080000|2021-02-25 19:41:20|6337.5|6334.7|6337.1|6334.3|6337.5|6334.7|6337.1|6334.3|23
1614282090000|2021-02-25 19:41:30|6336.1|6333.3|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|30
1614282100000|2021-02-25 19:41:40|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6336.1|6333.3|38
1614282110000|2021-02-25 19:41:50|6338.2|6335.4|6337.1|6334.3|6339.1|6336.3|6337.1|6334.3|32
1614282120000|2021-02-25 19:42:00|6337|6334.2|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|15
1614282130000|2021-02-25 19:42:10|6337.2|6334.4|6337.2|6334.4|6339.1|6336.3|6337.1|6334.3|35
1614282140000|2021-02-25 19:42:20|6337.1|6334.3|6335.2|6332.4|6337.2|6334.4|6335.2|6332.4|16
1614282150000|2021-02-25 19:42:30|6335.1|6332.3|6334.1|6331.3|6335.2|6332.4|6334.1|6331.3|7
1614282160000|2021-02-25 19:42:40|||||||||9
1614282170000|2021-02-25 19:42:50|6335.1|6332.3|6336.1|6333.3|6336.1|6333.3|6334.6|6331.8|29
1614282180000|2021-02-25 19:43:00|6337.1|6334.3|6335.1|6332.3|6337.1|6334.3|6335.1|6332.3|57
1614282190000|2021-02-25 19:43:10|6335.4|6332.6|6335.2|6332.4|6336.2|6333.4|6335.1|6332.3|5
1614282200000|2021-02-25 19:43:20|6335.1|6332.3|6332.1|6329.3|6335.2|6332.4|6332.1|6329.3|168
1614282210000|2021-02-25 19:43:30|6333.1|6330.3|6335.1|6332.3|6335.1|6332.3|6333.1|6330.3|41
1614282220000|2021-02-25 19:43:40|6335|6332.2|6333.2|6330.4|6335|6332.2|6333.1|6330.3|15
1614282230000|2021-02-25 19:43:50|6333.1|6330.3|6335.1|6332.3|6335.2|6332.4|6332.2|6329.4|85
1614282240000|2021-02-25 19:44:00|6334.6|6331.8|6335.1|6332.3|6335.2|6332.4|6334.2|6331.4|5
1614282250000|2021-02-25 19:44:10|6335.2|6332.4|6335.2|6332.4|6336.1|6333.3|6335.1|6332.3|14
1614282260000|2021-02-25 19:44:20|6335.1|6332.3|6336.1|6333.3|6336.1|6333.3|6335.1|6332.3|5
1614282270000|2021-02-25 19:44:30|6335.2|6332.4|6336.1|6333.3|6336.1|6333.3|6335.1|6332.3|4
1614282280000|2021-02-25 19:44:40|6335.6|6332.8|6336.1|6333.3|6336.1|6333.3|6335.6|6332.8|8
1614282290000|2021-02-25 19:44:50|6335.1|6332.3|6336.1|6333.3|6336.1|6333.3|6335.1|6332.3|6
1614282300000|2021-02-25 19:45:00|6335.2|6332.4|6337.1|6334.3|6337.1|6334.3|6335.1|6332.3|27
1614282310000|2021-02-25 19:45:10|6337.2|6334.4|6337.2|6334.4|6338.1|6335.3|6337.1|6334.3|26
1614282320000|2021-02-25 19:45:20|6337.1|6334.3|6338.1|6335.3|6338.1|6335.3|6336.7|6333.9|10
1614282330000|2021-02-25 19:45:30|6337.2|6334.4|6337.1|6334.3|6337.2|6334.4|6336.1|6333.3|21
1614282340000|2021-02-25 19:45:40|6337.2|6334.4|6337.2|6334.4|6337.4|6334.6|6337.2|6334.4|8
1614282350000|2021-02-25 19:45:50|6337.1|6334.3|6337.2|6334.4|6337.2|6334.4|6337.1|6334.3|0
1614282360000|2021-02-25 19:46:00|6337.1|6334.3|6336.4|6333.6|6337.2|6334.4|6336.1|6333.3|7
1614282370000|2021-02-25 19:46:10|6336.2|6333.4|6339.2|6336.4|6339.2|6336.4|6336.2|6333.4|18
1614282380000|2021-02-25 19:46:20|6339.1|6336.3|6340.3|6337.5|6340.3|6337.5|6339.1|6336.3|37
1614282390000|2021-02-25 19:46:30|6340.2|6337.4|6340.2|6337.4|6340.3|6337.5|6339.3|6336.5|5
1614282400000|2021-02-25 19:46:40|6340.1|6337.3|6340.1|6337.3|6340.2|6337.4|6339.3|6336.5|15
1614282410000|2021-02-25 19:46:50|6340.2|6337.4|6338.2|6335.4|6340.2|6337.4|6338.2|6335.4|14
1614282420000|2021-02-25 19:47:00|6338.7|6335.9|6336.7|6333.9|6339.2|6336.4|6336.1|6333.3|39
1614282430000|2021-02-25 19:47:10|6337.1|6334.3|6337.2|6334.4|6337.2|6334.4|6336.1|6333.3|18
1614282440000|2021-02-25 19:47:20|6337.3|6334.5|6339.2|6336.4|6340.1|6337.3|6337.3|6334.5|17
1614282450000|2021-02-25 19:47:30|6339.1|6336.3|6338.1|6335.3|6339.2|6336.4|6338.1|6335.3|6
1614282460000|2021-02-25 19:47:40|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.1|6335.3|1
1614282470000|2021-02-25 19:47:50|6338.1|6335.3|6338.1|6335.3|6338.2|6335.4|6337.1|6334.3|14
1614282480000|2021-02-25 19:48:00|6338.2|6335.4|6338.1|6335.3|6338.2|6335.4|6337.2|6334.4|1
1614282490000|2021-02-25 19:48:10|6338.2|6335.4|6338.6|6335.8|6339.1|6336.3|6338.1|6335.3|78
1614282500000|2021-02-25 19:48:20|6338.2|6335.4|6339.1|6336.3|6339.6|6336.8|6338.2|6335.4|1
1614282510000|2021-02-25 19:48:30|6339.2|6336.4|6338.1|6335.3|6339.2|6336.4|6338.1|6335.3|5
1614282520000|2021-02-25 19:48:40|6337.3|6334.5|6338.2|6335.4|6338.2|6335.4|6336.1|6333.3|30
1614282530000|2021-02-25 19:48:50|6338.1|6335.3|6338.1|6335.3|6339.1|6336.3|6338.1|6335.3|8
1614282540000|2021-02-25 19:49:00|6338.2|6335.4|6338.6|6335.8|6339|6336.2|6338.1|6335.3|14
1614282550000|2021-02-25 19:49:10|6338.2|6335.4|6337.6|6334.8|6338.6|6335.8|6337.1|6334.3|40
1614282560000|2021-02-25 19:49:20|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6337.6|6334.8|67
1614282570000|2021-02-25 19:49:30|6338.5|6335.7|6338.2|6335.4|6339.1|6336.3|6338.1|6335.3|13
1614282580000|2021-02-25 19:49:40|6338.1|6335.3|6339.2|6336.4|6339.2|6336.4|6338.1|6335.3|2
1614282590000|2021-02-25 19:49:50|6339.1|6336.3|6340.1|6337.3|6340.1|6337.3|6339.1|6336.3|9
1614282600000|2021-02-25 19:50:00|6339.6|6336.8|6341.1|6338.3|6341.1|6338.3|6339.1|6336.3|25
1614282610000|2021-02-25 19:50:10|6341.2|6338.4|6341.1|6338.3|6342.1|6339.3|6341.1|6338.3|21
1614282620000|2021-02-25 19:50:20|6341.2|6338.4|6342.1|6339.3|6342.1|6339.3|6341.1|6338.3|21
1614282630000|2021-02-25 19:50:30|6342.3|6339.5|6342.1|6339.3|6342.6|6339.8|6342.1|6339.3|8
1614282640000|2021-02-25 19:50:40|6341.3|6338.5|6341.1|6338.3|6342.1|6339.3|6341.1|6338.3|23
1614282650000|2021-02-25 19:50:50|6340.3|6337.5|6342.1|6339.3|6342.1|6339.3|6340.3|6337.5|13
1614282660000|2021-02-25 19:51:00|6343.1|6340.3|6341.2|6338.4|6343.1|6340.3|6341.1|6338.3|577
1614282670000|2021-02-25 19:51:10|6341.3|6338.5|6341.1|6338.3|6341.3|6338.5|6340.3|6337.5|14
1614282680000|2021-02-25 19:51:20|6341.2|6338.4|6342.2|6339.4|6342.3|6339.5|6341.2|6338.4|12
1614282690000|2021-02-25 19:51:30|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|0
1614282700000|2021-02-25 19:51:40|6343.1|6340.3|6344.6|6341.8|6345.1|6342.3|6343.1|6340.3|59
1614282710000|2021-02-25 19:51:50|6345.1|6342.3|6346.2|6343.4|6347.1|6344.3|6344.2|6341.4|68
1614282720000|2021-02-25 19:52:00|6346.6|6343.8|6346.1|6343.3|6347.1|6344.3|6346.1|6343.3|20
1614282730000|2021-02-25 19:52:10|6346.2|6343.4|6347.1|6344.3|6347.1|6344.3|6346.1|6343.3|27
1614282740000|2021-02-25 19:52:20|6347|6344.2|6346.1|6343.3|6347.1|6344.3|6346.1|6343.3|16
1614282750000|2021-02-25 19:52:30|6345.2|6342.4|6345.6|6342.8|6346.1|6343.3|6345.2|6342.4|10
1614282760000|2021-02-25 19:52:40|6345.2|6342.4|6345.2|6342.4|6346.1|6343.3|6345.1|6342.3|14
1614282770000|2021-02-25 19:52:50|6345.1|6342.3|6344.2|6341.4|6345.2|6342.4|6344.2|6341.4|12
1614282780000|2021-02-25 19:53:00|6344.1|6341.3|6343.1|6340.3|6344.2|6341.4|6343.1|6340.3|42
1614282790000|2021-02-25 19:53:10|6343.2|6340.4|6344.1|6341.3|6345.1|6342.3|6343.2|6340.4|108
1614282800000|2021-02-25 19:53:20|6344.2|6341.4|6344.1|6341.3|6344.2|6341.4|6343.1|6340.3|11
1614282810000|2021-02-25 19:53:30|6343.7|6340.9|6343.2|6340.4|6344.1|6341.3|6342.3|6339.5|48
1614282820000|2021-02-25 19:53:40|6343.1|6340.3|6343.1|6340.3|6343.2|6340.4|6343.1|6340.3|1
1614282830000|2021-02-25 19:53:50|6342.7|6339.9|6340.3|6337.5|6342.7|6339.9|6340.1|6337.3|37
1614282840000|2021-02-25 19:54:00|6341.1|6338.3|6340.3|6337.5|6341.2|6338.4|6340.1|6337.3|9
1614282850000|2021-02-25 19:54:10|6340.2|6337.4|6340.1|6337.3|6340.3|6337.5|6339.1|6336.3|17
1614282860000|2021-02-25 19:54:20|6339.3|6336.5|6339.2|6336.4|6340.1|6337.3|6339.1|6336.3|12
1614282870000|2021-02-25 19:54:30|6339.1|6336.3|6338.2|6335.4|6339.2|6336.4|6338.1|6335.3|6
1614282880000|2021-02-25 19:54:40|6338.1|6335.3|6337.3|6334.5|6338.2|6335.4|6337.2|6334.4|24
1614282890000|2021-02-25 19:54:50|6337.2|6334.4|6337.2|6334.4|6338.1|6335.3|6336.7|6333.9|13
1614282900000|2021-02-25 19:55:00|6338|6335.2|6337|6334.2|6338|6335.2|6336.1|6333.3|32
1614282910000|2021-02-25 19:55:10|6337.1|6334.3|6335.1|6332.3|6337.1|6334.3|6334.3|6331.5|40
1614282920000|2021-02-25 19:55:20|6335.2|6332.4|6334.3|6331.5|6336.1|6333.3|6334.3|6331.5|23
1614282930000|2021-02-25 19:55:30|6335.1|6332.3|6334.7|6331.9|6335.1|6332.3|6334.3|6331.5|25
1614282940000|2021-02-25 19:55:40|6334.3|6331.5|6335.2|6332.4|6335.3|6332.5|6334.3|6331.5|29
1614282950000|2021-02-25 19:55:50|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.2|6332.4|3
1614282960000|2021-02-25 19:56:00|6336.1|6333.3|6337.3|6334.5|6337.3|6334.5|6336.1|6333.3|81
1614282970000|2021-02-25 19:56:10|6337.2|6334.4|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|28
1614282980000|2021-02-25 19:56:20|6336.7|6333.9|6337.3|6334.5|6337.7|6334.9|6336.7|6333.9|16
1614282990000|2021-02-25 19:56:30|||||||||1
1614283000000|2021-02-25 19:56:40|||||||||1
1614283010000|2021-02-25 19:56:50|6337|6334.2|6336.3|6333.5|6337.2|6334.4|6336.2|6333.4|22
1614283020000|2021-02-25 19:57:00|6336.7|6333.9|6337.3|6334.5|6337.3|6334.5|6336.3|6333.5|20
1614283030000|2021-02-25 19:57:10|6337.1|6334.3|6336.2|6333.4|6337.2|6334.4|6336.2|6333.4|8
1614283040000|2021-02-25 19:57:20|6336.3|6333.5|6336.3|6333.5|6337.3|6334.5|6336.2|6333.4|5
1614283050000|2021-02-25 19:57:30|6336.2|6333.4|6335.3|6332.5|6336.2|6333.4|6335.3|6332.5|9
1614283060000|2021-02-25 19:57:40|6335|6332.2|6333.1|6330.3|6335|6332.2|6333.1|6330.3|38
1614283070000|2021-02-25 19:57:50|6333.2|6330.4|6333.2|6330.4|6333.3|6330.5|6333.1|6330.3|16
1614283080000|2021-02-25 19:58:00|6333.3|6330.5|6335.2|6332.4|6335.2|6332.4|6333.2|6330.4|34
1614283090000|2021-02-25 19:58:10|6336|6333.2|6336.2|6333.4|6336.3|6333.5|6335.7|6332.9|20
1614283100000|2021-02-25 19:58:20|6336.1|6333.3|6336.2|6333.4|6336.2|6333.4|6336.1|6333.3|2
1614283110000|2021-02-25 19:58:30|6336.1|6333.3|6335.3|6332.5|6336.1|6333.3|6335.1|6332.3|12
1614283120000|2021-02-25 19:58:40|6335.2|6332.4|6336.2|6333.4|6336.2|6333.4|6335.2|6332.4|25
1614283130000|2021-02-25 19:58:50|6336|6333.2|6333.3|6330.5|6336|6333.2|6333|6330.2|648
1614283140000|2021-02-25 19:59:00|6333.5|6330.7|6331.3|6328.5|6333.5|6330.7|6331.3|6328.5|41
1614283150000|2021-02-25 19:59:10|6331.5|6328.7|6330.3|6327.5|6332.3|6329.5|6329.8|6327|79
1614283160000|2021-02-25 19:59:20|6330.5|6327.7|6327.5|6324.7|6330.5|6327.7|6327.3|6324.5|66
1614283170000|2021-02-25 19:59:30|6327.3|6324.5|6327.5|6324.7|6328.3|6325.5|6326.5|6323.7|112
1614283180000|2021-02-25 19:59:40|6327.8|6325|6328.3|6325.5|6328.5|6325.7|6327.5|6324.7|14
1614283190000|2021-02-25 19:59:50|6328.5|6325.7|6327.5|6324.7|6328.5|6325.7|6327.3|6324.5|23
1614283200000|2021-02-25 20:00:00|6327.6|6324.8|6329.8|6327|6330.3|6327.5|6327.5|6324.7|74
1614283210000|2021-02-25 20:00:10|6329.5|6326.7|6333.2|6330.4|6334.1|6331.3|6329.3|6326.5|96
1614283220000|2021-02-25 20:00:20|6333.3|6330.5|6332.7|6329.9|6333.7|6330.9|6332.2|6329.4|24
1614283230000|2021-02-25 20:00:30|6332.3|6329.5|6332.2|6329.4|6332.3|6329.5|6331.2|6328.4|13
1614283240000|2021-02-25 20:00:40|6333.1|6330.3|6335.1|6332.3|6335.1|6332.3|6332.2|6329.4|27
1614283250000|2021-02-25 20:00:50|6335.2|6332.4|6334.1|6331.3|6335.3|6332.5|6333.2|6330.4|109
1614283260000|2021-02-25 20:01:00|6333.7|6330.9|6334.3|6331.5|6334.3|6331.5|6333.2|6330.4|16
1614283270000|2021-02-25 20:01:10|6334.2|6331.4|6334.1|6331.3|6335.1|6332.3|6333.2|6330.4|19
1614283280000|2021-02-25 20:01:20|6333.7|6330.9|6332.1|6329.3|6333.7|6330.9|6330.2|6327.4|50
1614283290000|2021-02-25 20:01:30|6332.2|6329.4|6333.2|6330.4|6333.2|6330.4|6331.7|6328.9|9
1614283300000|2021-02-25 20:01:40|6333.1|6330.3|6336.2|6333.4|6337.1|6334.3|6332.7|6329.9|91
1614283310000|2021-02-25 20:01:50|6336.1|6333.3|6333.6|6330.8|6336.1|6333.3|6333.2|6330.4|13
1614283320000|2021-02-25 20:02:00|6333.7|6330.9|6334.1|6331.3|6334.2|6331.4|6332.1|6329.3|20
1614283330000|2021-02-25 20:02:10|6334.2|6331.4|6334.6|6331.8|6336.1|6333.3|6334.2|6331.4|29
1614283340000|2021-02-25 20:02:20|6334.2|6331.4|6335.2|6332.4|6335.2|6332.4|6334.1|6331.3|7
1614283350000|2021-02-25 20:02:30|6335.6|6332.8|6336.2|6333.4|6337.6|6334.8|6335.2|6332.4|245
1614283360000|2021-02-25 20:02:40|6336.1|6333.3|6334.2|6331.4|6336.2|6333.4|6334.1|6331.3|20
1614283370000|2021-02-25 20:02:50|6334.1|6331.3|6334.2|6331.4|6334.2|6331.4|6334.1|6331.3|1
1614283380000|2021-02-25 20:03:00|6334.3|6331.5|6335.2|6332.4|6335.2|6332.4|6334.1|6331.3|10
1614283390000|2021-02-25 20:03:10|6335.1|6332.3|6335.3|6332.5|6335.3|6332.5|6334.7|6331.9|0
1614283400000|2021-02-25 20:03:20|6335.2|6332.4|6336.2|6333.4|6336.2|6333.4|6334.7|6331.9|5
1614283410000|2021-02-25 20:03:30|6335.7|6332.9|6336.2|6333.4|6336.2|6333.4|6335.7|6332.9|2
1614283420000|2021-02-25 20:03:40|6335.7|6332.9|6333.3|6330.5|6335.7|6332.9|6332.3|6329.5|96
1614283430000|2021-02-25 20:03:50|6333.8|6331|6335.2|6332.4|6335.2|6332.4|6333.3|6330.5|15
1614283440000|2021-02-25 20:04:00|6334.7|6331.9|6333.7|6330.9|6335.2|6332.4|6333.3|6330.5|12
1614283450000|2021-02-25 20:04:10|6333.8|6331|6333.2|6330.4|6333.8|6331|6331.5|6328.7|12
1614283460000|2021-02-25 20:04:20|6333.3|6330.5|6333.2|6330.4|6333.3|6330.5|6333.2|6330.4|4
1614283470000|2021-02-25 20:04:30|6333.3|6330.5|6333.2|6330.4|6333.3|6330.5|6333.2|6330.4|1
1614283480000|2021-02-25 20:04:40|6332.8|6330|6331.3|6328.5|6333.1|6330.3|6331.2|6328.4|25
1614283490000|2021-02-25 20:04:50|6332.1|6329.3|6332.3|6329.5|6332.7|6329.9|6330.7|6327.9|63
1614283500000|2021-02-25 20:05:00|6332.7|6329.9|6330.5|6327.7|6333.2|6330.4|6330.5|6327.7|266
1614283510000|2021-02-25 20:05:10|6330.6|6327.8|6331.3|6328.5|6331.3|6328.5|6330.3|6327.5|27
1614283520000|2021-02-25 20:05:20|6331.5|6328.7|6331.3|6328.5|6332.1|6329.3|6331.3|6328.5|17
1614283530000|2021-02-25 20:05:30|6330.5|6327.7|6331.3|6328.5|6331.3|6328.5|6330.3|6327.5|9
1614283540000|2021-02-25 20:05:40|6331|6328.2|6330.5|6327.7|6331.3|6328.5|6330.5|6327.7|5
1614283550000|2021-02-25 20:05:50|6330.3|6327.5|6330.8|6328|6331.3|6328.5|6330.3|6327.5|7
1614283560000|2021-02-25 20:06:00|6330.5|6327.7|6330.5|6327.7|6331.3|6328.5|6330.3|6327.5|10
1614283570000|2021-02-25 20:06:10|6330.3|6327.5|6328.6|6325.8|6330.5|6327.7|6328.3|6325.5|30
1614283580000|2021-02-25 20:06:20|6328.5|6325.7|6328.5|6325.7|6329|6326.2|6328.3|6325.5|4
1614283590000|2021-02-25 20:06:30|6328.3|6325.5|6328.3|6325.5|6329.2|6326.4|6328.3|6325.5|7
1614283600000|2021-02-25 20:06:40|6328.5|6325.7|6328.3|6325.5|6328.6|6325.8|6328|6325.2|9
1614283610000|2021-02-25 20:06:50|||||||||4
1614283620000|2021-02-25 20:07:00|6328|6325.2|6326.3|6323.5|6328|6325.2|6326.3|6323.5|57
1614283630000|2021-02-25 20:07:10|6325.6|6322.8|6326.3|6323.5|6326.6|6323.8|6325.6|6322.8|11
1614283640000|2021-02-25 20:07:20|6325.6|6322.8|6326.3|6323.5|6327.3|6324.5|6325.6|6322.8|16
1614283650000|2021-02-25 20:07:30|6326.7|6323.9|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|23
1614283660000|2021-02-25 20:07:40|6327.5|6324.7|6327.5|6324.7|6328.5|6325.7|6327.3|6324.5|11
1614283670000|2021-02-25 20:07:50|6327.3|6324.5|6326.5|6323.7|6327.5|6324.7|6326.3|6323.5|11
1614283680000|2021-02-25 20:08:00|6326.3|6323.5|6326.6|6323.8|6327.5|6324.7|6326|6323.2|16
1614283690000|2021-02-25 20:08:10|6327|6324.2|6327.3|6324.5|6327.5|6324.7|6326.6|6323.8|16
1614283700000|2021-02-25 20:08:20|6327|6324.2|6326.3|6323.5|6327|6324.2|6325.6|6322.8|26
1614283710000|2021-02-25 20:08:30|6326|6323.2|6325.6|6322.8|6326.3|6323.5|6325.3|6322.5|54
1614283720000|2021-02-25 20:08:40|6325.5|6322.7|6325.5|6322.7|6325.6|6322.8|6324.6|6321.8|13
1614283730000|2021-02-25 20:08:50|6325.3|6322.5|6325.3|6322.5|6325.5|6322.7|6323.3|6320.5|121
1614283740000|2021-02-25 20:09:00|6325.5|6322.7|6326.5|6323.7|6327.3|6324.5|6325.5|6322.7|28
1614283750000|2021-02-25 20:09:10|6326.3|6323.5|6326.5|6323.7|6326.5|6323.7|6325.5|6322.7|7
1614283760000|2021-02-25 20:09:20|6326.3|6323.5|6324.5|6321.7|6326.5|6323.7|6323.6|6320.8|605
1614283770000|2021-02-25 20:09:30|6324.3|6321.5|6324.6|6321.8|6325.3|6322.5|6324.3|6321.5|86
1614283780000|2021-02-25 20:09:40|6324.8|6322|6324.6|6321.8|6325.6|6322.8|6323.9|6321.1|43
1614283790000|2021-02-25 20:09:50|6324.2|6321.4|6321.7|6318.9|6324.6|6321.8|6320.8|6318|83
1614283800000|2021-02-25 20:10:00|6321.6|6318.8|6323.7|6320.9|6323.8|6321|6321.6|6318.8|37
1614283810000|2021-02-25 20:10:10|6323.6|6320.8|6326.8|6324|6327.7|6324.9|6323.6|6320.8|356
1614283820000|2021-02-25 20:10:20|6327.6|6324.8|6326.2|6323.4|6327.7|6324.9|6325.7|6322.9|30
1614283830000|2021-02-25 20:10:30|6326.6|6323.8|6324.7|6321.9|6326.6|6323.8|6324.6|6321.8|14
1614283840000|2021-02-25 20:10:40|6324.8|6322|6322.8|6320|6325.6|6322.8|6321.7|6318.9|60
1614283850000|2021-02-25 20:10:50|6322.7|6319.9|6324.7|6321.9|6325.6|6322.8|6322.7|6319.9|28
1614283860000|2021-02-25 20:11:00|6324.8|6322|6325.2|6322.4|6326.2|6323.4|6324.6|6321.8|22
1614283870000|2021-02-25 20:11:10|6324.8|6322|6323.8|6321|6325.8|6323|6323.8|6321|20
1614283880000|2021-02-25 20:11:20|6323.7|6320.9|6323.8|6321|6324.7|6321.9|6322.8|6320|37
1614283890000|2021-02-25 20:11:30|6323.7|6320.9|6324.7|6321.9|6324.8|6322|6323.7|6320.9|8
1614283900000|2021-02-25 20:11:40|6324.2|6321.4|6323.8|6321|6324.6|6321.8|6322.8|6320|11
1614283910000|2021-02-25 20:11:50|6323.7|6320.9|6323.7|6320.9|6324.6|6321.8|6323.7|6320.9|8
1614283920000|2021-02-25 20:12:00|6323.8|6321|6322.2|6319.4|6323.8|6321|6321.7|6318.9|97
1614283930000|2021-02-25 20:12:10|6321.8|6319|6321.8|6319|6321.8|6319|6321.7|6318.9|0
1614283940000|2021-02-25 20:12:20|6321.7|6318.9|6321.7|6318.9|6321.8|6319|6321.7|6318.9|3
1614283950000|2021-02-25 20:12:30|6321.8|6319|6321.8|6319|6322.6|6319.8|6321.7|6318.9|22
1614283960000|2021-02-25 20:12:40|6321.7|6318.9|6321.7|6318.9|6322.8|6320|6321.7|6318.9|10
1614283970000|2021-02-25 20:12:50|6321.8|6319|6321.8|6319|6322.3|6319.5|6321.7|6318.9|3
1614283980000|2021-02-25 20:13:00|6322.6|6319.8|6322.2|6319.4|6323.7|6320.9|6321.8|6319|41
1614283990000|2021-02-25 20:13:10|6321.8|6319|6320.7|6317.9|6321.8|6319|6320.7|6317.9|13
1614284000000|2021-02-25 20:13:20|6320.8|6318|6320.7|6317.9|6321.6|6318.8|6320.6|6317.8|18
1614284010000|2021-02-25 20:13:30|6320.8|6318|6320.7|6317.9|6320.8|6318|6320.7|6317.9|2
1614284020000|2021-02-25 20:13:40|6320.8|6318|6322.7|6319.9|6323.5|6320.7|6320.7|6317.9|328
1614284030000|2021-02-25 20:13:50|6322.6|6319.8|6323.7|6320.9|6323.7|6320.9|6321.8|6319|64
1614284040000|2021-02-25 20:14:00|6323.6|6320.8|6325.6|6322.8|6325.7|6322.9|6323.6|6320.8|18
1614284050000|2021-02-25 20:14:10|6324.8|6322|6327.6|6324.8|6327.7|6324.9|6324.7|6321.9|73
1614284060000|2021-02-25 20:14:20|6326.8|6324|6327.6|6324.8|6327.6|6324.8|6325.7|6322.9|100
1614284070000|2021-02-25 20:14:30|6327.7|6324.9|6327.6|6324.8|6328.6|6325.8|6327.6|6324.8|11
1614284080000|2021-02-25 20:14:40|6327.2|6324.4|6327.6|6324.8|6327.6|6324.8|6326.7|6323.9|14
1614284090000|2021-02-25 20:14:50|6328.3|6325.5|6329.6|6326.8|6329.6|6326.8|6328.3|6325.5|72
1614284100000|2021-02-25 20:15:00|||||||||32
1614284110000|2021-02-25 20:15:10|||||||||32
1614284120000|2021-02-25 20:15:20|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|14
1614284130000|2021-02-25 20:15:30|6327.7|6324.9|6327.6|6324.8|6327.7|6324.9|6327.2|6324.4|8
1614284140000|2021-02-25 20:15:40|6327.7|6324.9|6323.6|6320.8|6327.7|6324.9|6323.2|6320.4|64
1614284150000|2021-02-25 20:15:50|6324.3|6321.5|6323.6|6320.8|6324.6|6321.8|6322.6|6319.8|34
1614284160000|2021-02-25 20:16:00|6323.8|6321|6324.7|6321.9|6325.6|6322.8|6323.8|6321|14
1614284170000|2021-02-25 20:16:10|6324.6|6321.8|6326.6|6323.8|6326.7|6323.9|6323.7|6320.9|19
1614284180000|2021-02-25 20:16:20|6325.7|6322.9|6325.7|6322.9|6326.6|6323.8|6325.6|6322.8|6
1614284190000|2021-02-25 20:16:30|6325.6|6322.8|6325.6|6322.8|6325.7|6322.9|6324.6|6321.8|3
1614284200000|2021-02-25 20:16:40|6325.1|6322.3|6324.9|6322.1|6325.6|6322.8|6324.7|6321.9|1
1614284210000|2021-02-25 20:16:50|6325.6|6322.8|6326.7|6323.9|6326.7|6323.9|6325.6|6322.8|7
1614284220000|2021-02-25 20:17:00|6326.8|6324|6327.8|6325|6328.7|6325.9|6326.8|6324|11
1614284230000|2021-02-25 20:17:10|6327.7|6324.9|6330.6|6327.8|6330.6|6327.8|6327.7|6324.9|35
1614284240000|2021-02-25 20:17:20|6331.3|6328.5|6328.6|6325.8|6331.6|6328.8|6328.6|6325.8|94
1614284250000|2021-02-25 20:17:30|6328.7|6325.9|6329.6|6326.8|6329.6|6326.8|6328.6|6325.8|15
1614284260000|2021-02-25 20:17:40|6329.4|6326.6|6329.7|6326.9|6329.8|6327|6328.7|6325.9|13
1614284270000|2021-02-25 20:17:50|6329.6|6326.8|6327.6|6324.8|6329.6|6326.8|6327.6|6324.8|12
1614284280000|2021-02-25 20:18:00|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6327.6|6324.8|0
1614284290000|2021-02-25 20:18:10|6328.1|6325.3|6327.6|6324.8|6328.6|6325.8|6327.2|6324.4|15
1614284300000|2021-02-25 20:18:20|6327.7|6324.9|6328.2|6325.4|6328.6|6325.8|6327.2|6324.4|11
1614284310000|2021-02-25 20:18:30|6327.8|6325|6327.7|6324.9|6327.8|6325|6327.6|6324.8|1
1614284320000|2021-02-25 20:18:40|6327.6|6324.8|6326.6|6323.8|6329.6|6326.8|6326.6|6323.8|39
1614284330000|2021-02-25 20:18:50|6326.7|6323.9|6327.7|6324.9|6327.7|6324.9|6326.7|6323.9|4
1614284340000|2021-02-25 20:19:00|6327.6|6324.8|6329.6|6326.8|6329.6|6326.8|6327.6|6324.8|23
1614284350000|2021-02-25 20:19:10|6329.2|6326.4|6329.1|6326.3|6329.7|6326.9|6329.1|6326.3|1
1614284360000|2021-02-25 20:19:20|6328.7|6325.9|6330.6|6327.8|6330.6|6327.8|6328.6|6325.8|32
1614284370000|2021-02-25 20:19:30|6330.7|6327.9|6330.6|6327.8|6330.7|6327.9|6330.6|6327.8|10
1614284380000|2021-02-25 20:19:40|6331.4|6328.6|6331.1|6328.3|6331.6|6328.8|6330.6|6327.8|38
1614284390000|2021-02-25 20:19:50|6331.4|6328.6|6331.6|6328.8|6331.6|6328.8|6329.6|6326.8|86
1614284400000|2021-02-25 20:20:00|6331.4|6328.6|6333.6|6330.8|6333.6|6330.8|6331.1|6328.3|34
1614284410000|2021-02-25 20:20:10|6334.3|6331.5|6339.4|6336.6|6339.6|6336.8|6334.3|6331.5|479
1614284420000|2021-02-25 20:20:20|6339.8|6337|6340.4|6337.6|6340.6|6337.8|6339.4|6336.6|71
1614284430000|2021-02-25 20:20:30|6340.8|6338|6338.3|6335.5|6340.8|6338|6338.3|6335.5|38
1614284440000|2021-02-25 20:20:40|6337.6|6334.8|6336.4|6333.6|6338.3|6335.5|6336.4|6333.6|19
1614284450000|2021-02-25 20:20:50|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6335.6|6332.8|28
1614284460000|2021-02-25 20:21:00|6337.3|6334.5|6336.8|6334|6338.4|6335.6|6336.3|6333.5|190
1614284470000|2021-02-25 20:21:10|6337.3|6334.5|6338.8|6336|6339.3|6336.5|6336.4|6333.6|15
1614284480000|2021-02-25 20:21:20|6339.3|6336.5|6338.8|6336|6339.3|6336.5|6338.3|6335.5|25
1614284490000|2021-02-25 20:21:30|6338.4|6335.6|6338.4|6335.6|6339.3|6336.5|6338.3|6335.5|10
1614284500000|2021-02-25 20:21:40|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6336.4|6333.6|12
1614284510000|2021-02-25 20:21:50|6336.4|6333.6|6334.3|6331.5|6336.4|6333.6|6334.3|6331.5|35
1614284520000|2021-02-25 20:22:00|6334.2|6331.4|6336.3|6333.5|6336.3|6333.5|6333.3|6330.5|37
1614284530000|2021-02-25 20:22:10|6336.4|6333.6|6337.3|6334.5|6338.3|6335.5|6336.3|6333.5|25
1614284540000|2021-02-25 20:22:20|6336.4|6333.6|6335.3|6332.5|6337.3|6334.5|6335.3|6332.5|24
1614284550000|2021-02-25 20:22:30|6334.6|6331.8|6334.3|6331.5|6334.9|6332.1|6334.3|6331.5|19
1614284560000|2021-02-25 20:22:40|6334.4|6331.6|6335.4|6332.6|6336.3|6333.5|6334.3|6331.5|6
1614284570000|2021-02-25 20:22:50|6335.3|6332.5|6337.3|6334.5|6337.3|6334.5|6335.3|6332.5|11
1614284580000|2021-02-25 20:23:00|6337.2|6334.4|6336.4|6333.6|6338.1|6335.3|6336.3|6333.5|20
1614284590000|2021-02-25 20:23:10|6336.3|6333.5|6336.3|6333.5|6337.3|6334.5|6335.8|6333|8
1614284600000|2021-02-25 20:23:20|6336.4|6333.6|6335.3|6332.5|6337.3|6334.5|6335.3|6332.5|6
1614284610000|2021-02-25 20:23:30|6335.4|6332.6|6335.4|6332.6|6336.3|6333.5|6335.3|6332.5|8
1614284620000|2021-02-25 20:23:40|6335.3|6332.5|6336.3|6333.5|6336.3|6333.5|6335.3|6332.5|18
1614284630000|2021-02-25 20:23:50|6335.4|6332.6|6335.4|6332.6|6336.3|6333.5|6335.3|6332.5|8
1614284640000|2021-02-25 20:24:00|6336.3|6333.5|6338.4|6335.6|6338.4|6335.6|6336.3|6333.5|54
1614284650000|2021-02-25 20:24:10|6338.3|6335.5|6337.8|6335|6338.3|6335.5|6337.6|6334.8|6
1614284660000|2021-02-25 20:24:20|6337.3|6334.5|6337.8|6335|6338.3|6335.5|6337.3|6334.5|10
1614284670000|2021-02-25 20:24:30|6338.3|6335.5|6339.4|6336.6|6339.4|6336.6|6337.3|6334.5|32
1614284680000|2021-02-25 20:24:40|6339.3|6336.5|6340.3|6337.5|6340.4|6337.6|6339.3|6336.5|13
1614284690000|2021-02-25 20:24:50|6340.4|6337.6|6340.4|6337.6|6341.3|6338.5|6340.3|6337.5|22
1614284700000|2021-02-25 20:25:00|6340.8|6338|6340.4|6337.6|6341.3|6338.5|6340.3|6337.5|33
1614284710000|2021-02-25 20:25:10|6340.3|6337.5|6341.3|6338.5|6342.3|6339.5|6340.3|6337.5|43
1614284720000|2021-02-25 20:25:20|6341.4|6338.6|6346.4|6343.6|6346.8|6344|6341.3|6338.5|121
1614284730000|2021-02-25 20:25:30|6347.2|6344.4|6346.6|6343.8|6348.3|6345.5|6346.4|6343.6|43
1614284740000|2021-02-25 20:25:40|6346.4|6343.6|6346.3|6343.5|6346.4|6343.6|6345.4|6342.6|18
1614284750000|2021-02-25 20:25:50|6345.9|6343.1|6345.3|6342.5|6346.3|6343.5|6344.6|6341.8|32
1614284760000|2021-02-25 20:26:00|6345.4|6342.6|6344.3|6341.5|6346.2|6343.4|6342.4|6339.6|387
1614284770000|2021-02-25 20:26:10|6344.4|6341.6|6345.4|6342.6|6346.3|6343.5|6344.4|6341.6|25
1614284780000|2021-02-25 20:26:20|6345.3|6342.5|6344.4|6341.6|6346.3|6343.5|6344.3|6341.5|14
1614284790000|2021-02-25 20:26:30|6344.3|6341.5|6344.8|6342|6344.8|6342|6343.6|6340.8|7
1614284800000|2021-02-25 20:26:40|6344.9|6342.1|6344.4|6341.6|6345.3|6342.5|6344.3|6341.5|12
1614284810000|2021-02-25 20:26:50|6344.3|6341.5|6343.4|6340.6|6344.4|6341.6|6343.3|6340.5|6
1614284820000|2021-02-25 20:27:00|6343.3|6340.5|6342.4|6339.6|6343.4|6340.6|6341.6|6338.8|12
1614284830000|2021-02-25 20:27:10|6343.3|6340.5|6343.4|6340.6|6343.6|6340.8|6343.3|6340.5|75
1614284840000|2021-02-25 20:27:20|6344.3|6341.5|6344.4|6341.6|6344.9|6342.1|6343.6|6340.8|21
1614284850000|2021-02-25 20:27:30|6344.3|6341.5|6343.4|6340.6|6344.4|6341.6|6343.3|6340.5|3
1614284860000|2021-02-25 20:27:40|6344.2|6341.4|6341.4|6338.6|6344.3|6341.5|6341.3|6338.5|68
1614284870000|2021-02-25 20:27:50|6342.3|6339.5|6342.3|6339.5|6342.4|6339.6|6340.6|6337.8|43
1614284880000|2021-02-25 20:28:00|6342.4|6339.6|6340.3|6337.5|6342.4|6339.6|6340.3|6337.5|38
1614284890000|2021-02-25 20:28:10|6339.6|6336.8|6339.9|6337.1|6340.3|6337.5|6339.3|6336.5|29
1614284900000|2021-02-25 20:28:20|6340.3|6337.5|6338.6|6335.8|6340.3|6337.5|6338.6|6335.8|77
1614284910000|2021-02-25 20:28:30|6339.3|6336.5|6338.4|6335.6|6339.3|6336.5|6338.3|6335.5|19
1614284920000|2021-02-25 20:28:40|6338.3|6335.5|6337.3|6334.5|6338.4|6335.6|6336.4|6333.6|44
1614284930000|2021-02-25 20:28:50|6337.4|6334.6|6336.4|6333.6|6338.3|6335.5|6336.3|6333.5|23
1614284940000|2021-02-25 20:29:00|6336.3|6333.5|6336.6|6333.8|6337.3|6334.5|6336.3|6333.5|20
1614284950000|2021-02-25 20:29:10|6336.9|6334.1|6336.6|6333.8|6337.4|6334.6|6336.4|6333.6|14
1614284960000|2021-02-25 20:29:20|6336.4|6333.6|6336.8|6334|6337.4|6334.6|6336.3|6333.5|23
1614284970000|2021-02-25 20:29:30|6336.4|6333.6|6337.3|6334.5|6337.3|6334.5|6336.4|6333.6|16
1614284980000|2021-02-25 20:29:40|6336.4|6333.6|6336.3|6333.5|6336.4|6333.6|6336.3|6333.5|1
1614284990000|2021-02-25 20:29:50|6336.1|6333.3|6335.8|6333|6336.3|6333.5|6335.3|6332.5|20
1614285000000|2021-02-25 20:30:00|6336.2|6333.4|6337.3|6334.5|6338.2|6335.4|6335.3|6332.5|41
1614285010000|2021-02-25 20:30:10|6338.1|6335.3|6338.4|6335.6|6338.4|6335.6|6337.3|6334.5|31
1614285020000|2021-02-25 20:30:20|6338.3|6335.5|6339.3|6336.5|6339.7|6336.9|6338.3|6335.5|18
1614285030000|2021-02-25 20:30:30|6340.1|6337.3|6339.7|6336.9|6341.3|6338.5|6339.3|6336.5|66
1614285040000|2021-02-25 20:30:40|6339.4|6336.6|6337.8|6335|6339.8|6337|6336.4|6333.6|54
1614285050000|2021-02-25 20:30:50|6338.3|6335.5|6337.8|6335|6338.3|6335.5|6337.3|6334.5|17
1614285060000|2021-02-25 20:31:00|6337.4|6334.6|6334.8|6332|6337.8|6335|6334.4|6331.6|31
1614285070000|2021-02-25 20:31:10|6335.3|6332.5|6332.3|6329.5|6335.3|6332.5|6332.3|6329.5|47
1614285080000|2021-02-25 20:31:20|6331.6|6328.8|6330.3|6327.5|6332.4|6329.6|6329.6|6326.8|76
1614285090000|2021-02-25 20:31:30|6329.9|6327.1|6328.3|6325.5|6329.9|6327.1|6327.4|6324.3|95
1614285100000|2021-02-25 20:31:40|6327.9|6325.1|6327.8|6325|6327.9|6325.1|6327.3|6324.5|13
1614285110000|2021-02-25 20:31:50|6327.4|6324.6|6327.3|6324.5|6328.3|6325.5|6326.3|6323.5|54
1614285120000|2021-02-25 20:32:00|6326.8|6324|6328.4|6325.6|6330.3|6327.5|6326.8|6324|148
1614285130000|2021-02-25 20:32:10|6328.6|6325.8|6328.4|6325.6|6330.3|6327.5|6328.3|6325.5|34
1614285140000|2021-02-25 20:32:20|6328.3|6325.5|6328.3|6325.5|6328.4|6325.6|6327.6|6324.8|16
1614285150000|2021-02-25 20:32:30|6328.4|6325.6|6326.6|6323.8|6328.4|6325.6|6326.6|6323.8|27
1614285160000|2021-02-25 20:32:40|6327.3|6324.5|6324.4|6321.6|6327.4|6324.6|6324.3|6321.5|48
1614285170000|2021-02-25 20:32:50|6324.3|6321.5|6322.8|6320|6324.3|6321.5|6322.6|6319.8|23
1614285180000|2021-02-25 20:33:00|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|6322.8|6320|8
1614285190000|2021-02-25 20:33:10|6323.7|6320.9|6326.3|6323.5|6326.3|6323.5|6323.7|6320.9|61
1614285200000|2021-02-25 20:33:20|6325.9|6323.1|6325.7|6322.9|6325.9|6323.1|6325.3|6322.5|17
1614285210000|2021-02-25 20:33:30|6326.1|6323.3|6325.4|6322.6|6327.3|6324.5|6324.6|6321.8|15
1614285220000|2021-02-25 20:33:40|6325.3|6322.5|6326.8|6324|6328.3|6325.5|6325.3|6322.5|21
1614285230000|2021-02-25 20:33:50|6326.4|6323.6|6324.3|6321.5|6326.4|6323.6|6324.3|6321.5|15
1614285240000|2021-02-25 20:34:00|6325.1|6322.3|6327.8|6325|6328.3|6325.5|6324.7|6321.9|108
1614285250000|2021-02-25 20:34:10|6328.2|6325.4|6326.3|6323.5|6328.3|6325.5|6326.3|6323.5|25
1614285260000|2021-02-25 20:34:20|6325.4|6322.6|6325.4|6322.6|6326.3|6323.5|6325.3|6322.5|5
1614285270000|2021-02-25 20:34:30|6325.8|6323|6327.4|6324.6|6328.3|6325.5|6325.8|6323|25
1614285280000|2021-02-25 20:34:40|6327.8|6325|6327.3|6324.5|6328.3|6325.5|6326.4|6323.6|9
1614285290000|2021-02-25 20:34:50|6327.4|6324.6|6327.3|6324.5|6327.4|6324.6|6327.3|6324.5|6
1614285300000|2021-02-25 20:35:00|6327.4|6324.6|6329.2|6326.4|6329.3|6326.5|6326.9|6324.1|52
1614285310000|2021-02-25 20:35:10|6329.3|6326.5|6329.3|6326.5|6329.4|6326.6|6328.3|6325.5|25
1614285320000|2021-02-25 20:35:20|6328.9|6326.1|6329.6|6326.8|6331.4|6328.6|6328.9|6326.1|140
1614285330000|2021-02-25 20:35:30|6329.4|6326.6|6328.4|6325.6|6330.2|6327.4|6328.4|6325.6|11
1614285340000|2021-02-25 20:35:40|6328.3|6325.5|6328.3|6325.5|6328.8|6326|6327.3|6324.5|48
1614285350000|2021-02-25 20:35:50|6328.2|6325.4|6327.3|6324.5|6328.3|6325.5|6326.3|6323.5|8
1614285360000|2021-02-25 20:36:00|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|18
1614285370000|2021-02-25 20:36:10|6327.2|6324.4|6326.8|6324|6327.3|6324.5|6326.3|6323.5|13
1614285380000|2021-02-25 20:36:20|6326.7|6323.9|6325.3|6322.5|6326.7|6323.9|6324.4|6321.6|19
1614285390000|2021-02-25 20:36:30|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6325.3|6322.5|8
1614285400000|2021-02-25 20:36:40|6325.3|6322.5|6326.3|6323.5|6326.3|6323.5|6324.3|6321.5|34
1614285410000|2021-02-25 20:36:50|6326.2|6323.4|6326.4|6323.6|6328.1|6325.3|6326.2|6323.4|106
1614285420000|2021-02-25 20:37:00|6326.8|6324|6327.8|6325|6328.2|6325.4|6326.3|6323.5|26
1614285430000|2021-02-25 20:37:10|6327.4|6324.6|6327.4|6324.6|6328.3|6325.5|6327.3|6324.5|11
1614285440000|2021-02-25 20:37:20|6327.3|6324.5|6326.3|6323.5|6327.4|6324.6|6325.4|6322.6|15
1614285450000|2021-02-25 20:37:30|6325.6|6322.8|6326.3|6323.5|6326.3|6323.5|6325.3|6322.5|14
1614285460000|2021-02-25 20:37:40|6326.4|6323.6|6326.3|6323.5|6326.8|6324|6325.3|6322.5|27
1614285470000|2021-02-25 20:37:50|6326.4|6323.6|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|9
1614285480000|2021-02-25 20:38:00|6327.4|6324.6|6328.3|6325.5|6328.3|6325.5|6327.4|6324.6|13
1614285490000|2021-02-25 20:38:10|6328.7|6325.9|6328.4|6325.6|6328.7|6325.9|6328.3|6325.5|12
1614285500000|2021-02-25 20:38:20|6328.3|6325.5|6328.3|6325.5|6328.4|6325.6|6328.3|6325.5|0
1614285510000|2021-02-25 20:38:30|6327.6|6324.8|6328.3|6325.5|6329.3|6326.5|6327.3|6324.5|33
1614285520000|2021-02-25 20:38:40|6328.4|6325.6|6327.3|6324.5|6329.1|6326.3|6326.3|6323.5|33
1614285530000|2021-02-25 20:38:50|6327.4|6324.6|6326.3|6323.5|6327.4|6324.6|6326.3|6323.5|10
1614285540000|2021-02-25 20:39:00|6326.4|6323.6|6327.8|6325|6328.3|6325.5|6326.3|6323.5|11
1614285550000|2021-02-25 20:39:10|6327.9|6325.1|6329.3|6326.5|6329.3|6326.5|6327.9|6325.1|6
1614285560000|2021-02-25 20:39:20|6329.4|6326.6|6329.4|6326.6|6330.3|6327.5|6329.4|6326.6|14
1614285570000|2021-02-25 20:39:30|6329.8|6327|6330.3|6327.5|6330.3|6327.5|6329.8|6327|1
1614285580000|2021-02-25 20:39:40|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.3|6327.5|3
1614285590000|2021-02-25 20:39:50|6330.3|6327.5|6331.3|6328.5|6331.4|6328.6|6330.3|6327.5|7
1614285600000|2021-02-25 20:40:00|6331.4|6328.6|6330.8|6328|6332.3|6329.5|6330.4|6327.6|46
1614285610000|2021-02-25 20:40:10|6330.4|6327.6|6329.3|6326.5|6330.9|6328.1|6329.3|6326.5|6
1614285620000|2021-02-25 20:40:20|6329.4|6326.6|6327.3|6324.5|6329.4|6326.6|6326.9|6324.1|12
1614285630000|2021-02-25 20:40:30|6327.4|6324.6|6327.3|6324.5|6327.4|6324.6|6327.3|6324.5|0
1614285640000|2021-02-25 20:40:40|6327.4|6324.6|6327.4|6324.6|6328.4|6325.6|6327.3|6324.5|17
1614285650000|2021-02-25 20:40:50|6327.3|6324.5|6326.4|6323.6|6327.4|6324.6|6326.4|6323.6|9
1614285660000|2021-02-25 20:41:00|6326.6|6323.8|6328.8|6326|6329.3|6326.5|6326.6|6323.8|19
1614285670000|2021-02-25 20:41:10|6328.3|6325.5|6328.3|6325.5|6328.4|6325.6|6327.6|6324.8|3
1614285680000|2021-02-25 20:41:20|6327.9|6325.1|6327.4|6324.6|6328.3|6325.5|6327.3|6324.5|2
1614285690000|2021-02-25 20:41:30|6327.3|6324.5|6327.3|6324.5|6327.6|6324.8|6327.3|6324.5|10
1614285700000|2021-02-25 20:41:40|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|3
1614285710000|2021-02-25 20:41:50|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6326.9|6324.1|6
1614285720000|2021-02-25 20:42:00|6327.4|6324.6|6329.4|6326.6|6329.4|6326.6|6327.3|6324.5|13
1614285730000|2021-02-25 20:42:10|6329.3|6326.5|6329.8|6327|6330.4|6327.6|6329.3|6326.5|6
1614285740000|2021-02-25 20:42:20|6330.3|6327.5|6329.3|6326.5|6330.4|6327.6|6328.4|6325.6|8
1614285750000|2021-02-25 20:42:30|6329.4|6326.6|6329.9|6327.1|6330.4|6327.6|6329.3|6326.5|61
1614285760000|2021-02-25 20:42:40|6329.4|6326.6|6328.9|6326.1|6329.9|6327.1|6328.3|6325.5|2
1614285770000|2021-02-25 20:42:50|6328.6|6325.8|6329.3|6326.5|6329.4|6326.6|6328.3|6325.5|3
1614285780000|2021-02-25 20:43:00|6329.4|6326.6|6329.3|6326.5|6329.8|6327|6329.3|6326.5|9
1614285790000|2021-02-25 20:43:10|6329.4|6326.6|6333.3|6330.5|6333.3|6330.5|6329.3|6326.5|22
1614285800000|2021-02-25 20:43:20|6333.4|6330.6|6335.3|6332.5|6335.3|6332.5|6333.4|6330.6|43
1614285810000|2021-02-25 20:43:30|6335.9|6333.1|6336.3|6333.5|6336.7|6333.9|6335.3|6332.5|48
1614285820000|2021-02-25 20:43:40|6336.4|6333.6|6336.4|6333.6|6336.8|6334|6336.3|6333.5|7
1614285830000|2021-02-25 20:43:50|6336.3|6333.5|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|10
1614285840000|2021-02-25 20:44:00|6335.9|6333.1|6335.3|6332.5|6336.3|6333.5|6334.3|6331.5|63
1614285850000|2021-02-25 20:44:10|6335.4|6332.6|6335.3|6332.5|6335.8|6333|6334.9|6332.1|11
1614285860000|2021-02-25 20:44:20|6334.9|6332.1|6335.4|6332.6|6336.2|6333.4|6334.6|6331.8|9
1614285870000|2021-02-25 20:44:30|6335.3|6332.5|6334.4|6331.6|6335.3|6332.5|6334.3|6331.5|8
1614285880000|2021-02-25 20:44:40|6335.2|6332.4|6334.3|6331.5|6335.3|6332.5|6334.3|6331.5|5
1614285890000|2021-02-25 20:44:50|6334.4|6331.6|6334.3|6331.5|6335.3|6332.5|6334.3|6331.5|5
1614285900000|2021-02-25 20:45:00|6334.2|6331.4|6333.4|6330.6|6334.3|6331.5|6332.6|6329.8|30
1614285910000|2021-02-25 20:45:10|6333.8|6331|6335.8|6333|6335.8|6333|6333.3|6330.5|13
1614285920000|2021-02-25 20:45:20|6335.4|6332.6|6338.3|6335.5|6338.3|6335.5|6335.4|6332.6|23
1614285930000|2021-02-25 20:45:30|6337.8|6335|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|6
1614285940000|2021-02-25 20:45:40|6338.2|6335.4|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|4
1614285950000|2021-02-25 20:45:50|6336.9|6334.1|6338.3|6335.5|6338.3|6335.5|6336.9|6334.1|25
1614285960000|2021-02-25 20:46:00|6337.5|6334.7|6337.4|6334.6|6337.8|6335|6337.3|6334.5|2
1614285970000|2021-02-25 20:46:10|6338.3|6335.5|6336.4|6333.6|6338.4|6335.6|6335.4|6332.6|66
1614285980000|2021-02-25 20:46:20|6336.9|6334.1|6336.8|6334|6337.4|6334.6|6336.4|6333.6|16
1614285990000|2021-02-25 20:46:30|6336.9|6334.1|6339.2|6336.4|6339.2|6336.4|6336.5|6333.7|279
1614286000000|2021-02-25 20:46:40|6339.3|6336.5|6340.2|6337.4|6341.1|6338.3|6339.2|6336.4|15
1614286010000|2021-02-25 20:46:50|6339.8|6337|6340.2|6337.4|6340.3|6337.5|6339.2|6336.4|15
1614286020000|2021-02-25 20:47:00|6339.4|6336.6|6340.2|6337.4|6341.1|6338.3|6339.3|6336.5|9
1614286030000|2021-02-25 20:47:10|6341.1|6338.3|6340.1|6337.3|6341.1|6338.3|6340.1|6337.3|10
1614286040000|2021-02-25 20:47:20|6340.2|6337.4|6340.2|6337.4|6340.3|6337.5|6340.1|6337.3|2
1614286050000|2021-02-25 20:47:30|6340.9|6338.1|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|8
1614286060000|2021-02-25 20:47:40|6341.3|6338.5|6344.1|6341.3|6344.2|6341.4|6341.2|6338.4|62
1614286070000|2021-02-25 20:47:50|6344.2|6341.4|6343.2|6340.4|6344.7|6341.9|6343.2|6340.4|18
1614286080000|2021-02-25 20:48:00|6343.1|6340.3|6343.2|6340.4|6343.2|6340.4|6342.3|6339.5|7
1614286090000|2021-02-25 20:48:10|6343.1|6340.3|6343.2|6340.4|6343.2|6340.4|6343.1|6340.3|1
1614286100000|2021-02-25 20:48:20|6343.1|6340.3|6343.2|6340.4|6344.1|6341.3|6343.1|6340.3|12
1614286110000|2021-02-25 20:48:30|6343.3|6340.5|6343.2|6340.4|6344.1|6341.3|6343.1|6340.3|6
1614286120000|2021-02-25 20:48:40|6343.1|6340.3|6342.2|6339.4|6343.2|6340.4|6341.3|6338.5|15
1614286130000|2021-02-25 20:48:50|6342.1|6339.3|6340.2|6337.4|6342.1|6339.3|6340.2|6337.4|16
1614286140000|2021-02-25 20:49:00|6339.2|6336.4|6340.2|6337.4|6340.2|6337.4|6339.2|6336.4|4
1614286150000|2021-02-25 20:49:10|6340.1|6337.3|6340.1|6337.3|6340.2|6337.4|6339.3|6336.5|17
1614286160000|2021-02-25 20:49:20|6340.2|6337.4|6340.1|6337.3|6340.2|6337.4|6339.3|6336.5|19
1614286170000|2021-02-25 20:49:30|6339.2|6336.4|6340.6|6337.8|6341.1|6338.3|6339.2|6336.4|3
1614286180000|2021-02-25 20:49:40|6340.7|6337.9|6339.6|6336.8|6340.7|6337.9|6339.2|6336.4|6
1614286190000|2021-02-25 20:49:50|6340.1|6337.3|6338.7|6335.9|6340.1|6337.3|6338.2|6335.4|11
1614286200000|2021-02-25 20:50:00|6339.1|6336.3|6337.1|6334.3|6339.1|6336.3|6337.1|6334.3|12
1614286210000|2021-02-25 20:50:10|6337.2|6334.4|6338.1|6335.3|6338.3|6335.5|6337.1|6334.3|7
1614286220000|2021-02-25 20:50:20|6338.2|6335.4|6338.1|6335.3|6338.6|6335.8|6338.1|6335.3|3
1614286230000|2021-02-25 20:50:30|6337.3|6334.5|6338.1|6335.3|6338.1|6335.3|6337.1|6334.3|14
1614286240000|2021-02-25 20:50:40|6337.7|6334.9|6336.2|6333.4|6337.7|6334.9|6336.1|6333.3|3
1614286250000|2021-02-25 20:50:50|6336.1|6333.3|6336.1|6333.3|6336.2|6333.4|6336.1|6333.3|1
1614286260000|2021-02-25 20:51:00|6336.8|6334|6337.1|6334.3|6337.1|6334.3|6336.8|6334|10
1614286270000|2021-02-25 20:51:10|6336.1|6333.3|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|21
1614286280000|2021-02-25 20:51:20|6336.6|6333.8|6337.6|6334.8|6337.6|6334.8|6336.6|6333.8|5
1614286290000|2021-02-25 20:51:30|6337.9|6335.1|6337.1|6334.3|6338.1|6335.3|6337.1|6334.3|2
1614286300000|2021-02-25 20:51:40|6336.9|6334.1|6334.1|6331.3|6336.9|6334.1|6334.1|6331.3|31
1614286310000|2021-02-25 20:51:50|6333.6|6330.8|6333.6|6330.8|6334.1|6331.3|6333.1|6330.3|24
1614286320000|2021-02-25 20:52:00|6333.9|6331.1|6335.1|6332.3|6335.1|6332.3|6333.1|6330.3|20
1614286330000|2021-02-25 20:52:10|6334.2|6331.4|6333.1|6330.3|6334.2|6331.4|6333.1|6330.3|6
1614286340000|2021-02-25 20:52:20|||||||||2
1614286350000|2021-02-25 20:52:30|6333.8|6331|6333.2|6330.4|6334.1|6331.3|6333.1|6330.3|10
1614286360000|2021-02-25 20:52:40|6333.1|6330.3|6333.1|6330.3|6333.2|6330.4|6333.1|6330.3|0
1614286370000|2021-02-25 20:52:50|6332.8|6330|6331.2|6328.4|6333.1|6330.3|6331.2|6328.4|43
1614286380000|2021-02-25 20:53:00|6331.6|6328.8|6334.2|6331.4|6335.1|6332.3|6331.2|6328.4|37
1614286390000|2021-02-25 20:53:10|6334.1|6331.3|6335.1|6332.3|6335.6|6332.8|6334.1|6331.3|13
1614286400000|2021-02-25 20:53:20|6334.9|6332.1|6334.6|6331.8|6335.1|6332.3|6334.2|6331.4|1
1614286410000|2021-02-25 20:53:30|6334.2|6331.4|6335.1|6332.3|6335.1|6332.3|6334.2|6331.4|2
1614286420000|2021-02-25 20:53:40|6334.3|6331.5|6335.1|6332.3|6335.1|6332.3|6334.2|6331.4|1
1614286430000|2021-02-25 20:53:50|6334.9|6332.1|6334.1|6331.3|6334.9|6332.1|6334.1|6331.3|2
1614286440000|2021-02-25 20:54:00|6334.8|6332|6335.6|6332.8|6336.1|6333.3|6334.1|6331.3|38
1614286450000|2021-02-25 20:54:10|6335.9|6333.1|6335.1|6332.3|6336.1|6333.3|6334.2|6331.4|13
1614286460000|2021-02-25 20:54:20|6334.3|6331.5|6334.1|6331.3|6335.1|6332.3|6334.1|6331.3|22
1614286470000|2021-02-25 20:54:30|6334.2|6331.4|6335.2|6332.4|6335.6|6332.8|6334.2|6331.4|13
1614286480000|2021-02-25 20:54:40|6335.7|6332.9|6338.1|6335.3|6338.1|6335.3|6335.2|6332.4|17
1614286490000|2021-02-25 20:54:50|6337.3|6334.5|6335.2|6332.4|6337.3|6334.5|6335.1|6332.3|23
1614286500000|2021-02-25 20:55:00|6336.1|6333.3|6334.6|6331.8|6336.1|6333.3|6334.3|6331.5|32
1614286510000|2021-02-25 20:55:10|6334.2|6331.4|6334.1|6331.3|6335.1|6332.3|6333.3|6330.5|13
1614286520000|2021-02-25 20:55:20|6333.7|6330.9|6333.1|6330.3|6334.1|6331.3|6333.1|6330.3|21
1614286530000|2021-02-25 20:55:30|6333.2|6330.4|6334.1|6331.3|6335.1|6332.3|6333.2|6330.4|37
1614286540000|2021-02-25 20:55:40|6334.2|6331.4|6336.1|6333.3|6336.1|6333.3|6334.1|6331.3|15
1614286550000|2021-02-25 20:55:50|6336.2|6333.4|6337.1|6334.3|6337.1|6334.3|6335.2|6332.4|43
1614286560000|2021-02-25 20:56:00|6336.2|6333.4|6336.6|6333.8|6337.1|6334.3|6336.1|6333.3|13
1614286570000|2021-02-25 20:56:10|6336.2|6333.4|6338.1|6335.3|6338.1|6335.3|6336.1|6333.3|28
1614286580000|2021-02-25 20:56:20|6337.2|6334.4|6337.1|6334.3|6337.6|6334.8|6336.2|6333.4|7
1614286590000|2021-02-25 20:56:30|6337.2|6334.4|6336.2|6333.4|6337.7|6334.9|6336.1|6333.3|70
1614286600000|2021-02-25 20:56:40|6336.1|6333.3|6335.2|6332.4|6337.1|6334.3|6335.1|6332.3|69
1614286610000|2021-02-25 20:56:50|6336.1|6333.3|6335.2|6332.4|6336.1|6333.3|6335.1|6332.3|55
1614286620000|2021-02-25 20:57:00|6335.1|6332.3|6335.2|6332.4|6335.3|6332.5|6334.2|6331.4|11
1614286630000|2021-02-25 20:57:10|6335.3|6332.5|6335.3|6332.5|6336.1|6333.3|6335.1|6332.3|11
1614286640000|2021-02-25 20:57:20|6335.7|6332.9|6335.3|6332.5|6335.7|6332.9|6335.2|6332.4|5
1614286650000|2021-02-25 20:57:30|6335.7|6332.9|6336|6333.2|6336|6333.2|6335.3|6332.5|1
1614286660000|2021-02-25 20:57:40|6335.3|6332.5|6335|6332.2|6335.7|6332.9|6335|6332.2|3
1614286670000|2021-02-25 20:57:50|6334.3|6331.5|6335.2|6332.4|6335.3|6332.5|6334.2|6331.4|6
1614286680000|2021-02-25 20:58:00|6335.3|6332.5|6334.3|6331.5|6335.3|6332.5|6334|6331.2|9
1614286690000|2021-02-25 20:58:10|6334.2|6331.4|6333.7|6330.9|6334.2|6331.4|6333.2|6330.4|16
1614286700000|2021-02-25 20:58:20|6334|6331.2|6334|6331.2|6334|6331.2|6333.3|6330.5|5
1614286710000|2021-02-25 20:58:30|6333.7|6330.9|6335.2|6332.4|6335.7|6332.9|6333.7|6330.9|24
1614286720000|2021-02-25 20:58:40|6335|6332.2|6335.3|6332.5|6335.3|6332.5|6334.7|6331.9|3
1614286730000|2021-02-25 20:58:50|6335.2|6332.4|6333.2|6330.4|6335.3|6332.5|6333.2|6330.4|17
1614286740000|2021-02-25 20:59:00|6333|6330.2|6333.3|6330.5|6334|6331.2|6332.7|6329.9|8
1614286750000|2021-02-25 20:59:10|6333.2|6330.4|6333.3|6330.5|6334|6331.2|6332.3|6329.5|12
1614286760000|2021-02-25 20:59:20|6333.2|6330.4|6333.2|6330.4|6333.3|6330.5|6332.4|6329.6|12
1614286770000|2021-02-25 20:59:30|6333|6330.2|6333|6330.2|6333.3|6330.5|6332.3|6329.5|13
1614286780000|2021-02-25 20:59:40|6333.2|6330.4|6332.2|6329.4|6333.3|6330.5|6331.3|6328.5|70
1614286790000|2021-02-25 20:59:50|6332.3|6329.5|6330.7|6327.9|6332.3|6329.5|6330|6327.2|33
1614286800000|2021-02-25 21:00:00|6330.5|6327.7|6333.2|6330.4|6334.2|6331.4|6330.2|6327.4|52
1614286810000|2021-02-25 21:00:10|6333|6330.2|6331.3|6328.5|6334|6331.2|6331.2|6328.4|31
1614286820000|2021-02-25 21:00:20|6331.7|6328.9|6331.3|6328.5|6332.2|6329.4|6331|6328.2|11
1614286830000|2021-02-25 21:00:30|6332.3|6329.5|6332.2|6329.4|6332.3|6329.5|6331.2|6328.4|21
1614286840000|2021-02-25 21:00:40|6332.3|6329.5|6334|6331.2|6334|6331.2|6332.3|6329.5|20
1614286850000|2021-02-25 21:00:50|6333.7|6330.9|6333.2|6330.4|6334|6331.2|6333.2|6330.4|7
1614286860000|2021-02-25 21:01:00|6333.3|6330.5|6333.2|6330.4|6334.3|6331.5|6333.2|6330.4|8
1614286870000|2021-02-25 21:01:10|6333.3|6330.5|6334.3|6331.5|6334.5|6331.7|6333.3|6330.5|10
1614286880000|2021-02-25 21:01:20|6334.2|6331.4|6335|6332.2|6335|6332.2|6334|6331.2|6
1614286890000|2021-02-25 21:01:30|6335.2|6332.4|6337|6334.2|6337|6334.2|6335.2|6332.4|550
1614286900000|2021-02-25 21:01:40|6336.3|6333.5|6339.9|6337.1|6341|6338.2|6336.2|6333.4|151
1614286910000|2021-02-25 21:01:50|6340|6337.2|6338.9|6336.1|6340|6337.2|6338.8|6336|21
1614286920000|2021-02-25 21:02:00|6339|6336.2|6339.4|6336.6|6339.8|6337|6339|6336.2|102
1614286930000|2021-02-25 21:02:10|6339|6336.2|6338.9|6336.1|6339|6336.2|6338.8|6336|19
1614286940000|2021-02-25 21:02:20|6339|6336.2|6337.9|6335.1|6339|6336.2|6337.9|6335.1|6
1614286950000|2021-02-25 21:02:30|6338|6335.2|6337.5|6334.7|6338|6335.2|6337|6334.2|67
1614286960000|2021-02-25 21:02:40|6337.9|6335.1|6337.5|6334.7|6338|6335.2|6337.4|6334.6|1
1614286970000|2021-02-25 21:02:50|6337.9|6335.1|6339|6336.2|6339|6336.2|6337.9|6335.1|3
1614286980000|2021-02-25 21:03:00|6338.9|6336.1|6338.5|6335.7|6339|6336.2|6337.9|6335.1|9
1614286990000|2021-02-25 21:03:10|6338.4|6335.6|6337.9|6335.1|6338.5|6335.7|6337.9|6335.1|0
1614287000000|2021-02-25 21:03:20|6337.8|6335|6338|6335.2|6338|6335.2|6337.8|6335|4
1614287010000|2021-02-25 21:03:30|6337.9|6335.1|6337.5|6334.7|6337.9|6335.1|6337.4|6334.6|4
1614287020000|2021-02-25 21:03:40|6337.4|6334.6|6337.4|6334.6|6337.5|6334.7|6336.5|6333.7|6
1614287030000|2021-02-25 21:03:50|6337|6334.2|6337|6334.2|6337|6334.2|6336.9|6334.1|0
1614287040000|2021-02-25 21:04:00|6337.4|6334.6|6337.4|6334.6|6337.5|6334.7|6336|6333.2|19
1614287050000|2021-02-25 21:04:10|6337|6334.2|6337.9|6335.1|6338|6335.2|6336.9|6334.1|8
1614287060000|2021-02-25 21:04:20|6337|6334.2|6337|6334.2|6338|6335.2|6336.8|6334|12
1614287080000|2021-02-25 21:04:40|6337.8|6335|6337.4|6334.6|6338|6335.2|6337.4|6334.6|8
1614287090000|2021-02-25 21:04:50|6337.8|6335|6337|6334.2|6337.8|6335|6336.9|6334.1|2
1614287100000|2021-02-25 21:05:00|6337.5|6334.7|6337.4|6334.6|6338|6335.2|6337.4|6334.6|10
1614287110000|2021-02-25 21:05:10|6337.8|6335|6337.8|6335|6337.8|6335|6337.8|6335|0
1614287120000|2021-02-25 21:05:20|6337.9|6335.1|6339|6336.2|6339|6336.2|6337.8|6335|9
1614287130000|2021-02-25 21:05:30|6339.4|6336.6|6338.5|6335.7|6339.9|6337.1|6338|6335.2|29
1614287140000|2021-02-25 21:05:40|6338.4|6335.6|6339.9|6337.1|6339.9|6337.1|6338.4|6335.6|8
1614287150000|2021-02-25 21:05:50|6340|6337.2|6337.9|6335.1|6340|6337.2|6337.9|6335.1|9
1614287160000|2021-02-25 21:06:00|6338.3|6335.5|6337.8|6335|6339|6336.2|6337.4|6334.6|49
1614287170000|2021-02-25 21:06:10|6337.4|6334.6|6338.4|6335.6|6338.4|6335.6|6337.4|6334.6|8
1614287190000|2021-02-25 21:06:30|6338|6335.2|6337.9|6335.1|6338|6335.2|6337.8|6335|2
1614287200000|2021-02-25 21:06:40|6337.8|6335|6337.9|6335.1|6338|6335.2|6337|6334.2|4
1614287210000|2021-02-25 21:06:50|6338|6335.2|6336.9|6334.1|6338|6335.2|6336.9|6334.1|10
1614287220000|2021-02-25 21:07:00|6337|6334.2|6337|6334.2|6337|6334.2|6336.9|6334.1|1
1614287230000|2021-02-25 21:07:10|6336.8|6334|6336|6333.2|6336.8|6334|6335|6332.2|17
1614287240000|2021-02-25 21:07:20|6335.9|6333.1|6336.4|6333.6|6336.4|6333.6|6335.8|6333|3
1614287250000|2021-02-25 21:07:30|6336.8|6334|6336.9|6334.1|6336.9|6334.1|6336.8|6334|14
1614287260000|2021-02-25 21:07:40|||||||||1
1614287270000|2021-02-25 21:07:50|6337.4|6334.6|6337|6334.2|6337.4|6334.6|6337|6334.2|3
1614287280000|2021-02-25 21:08:00|6337.4|6334.6|6336.9|6334.1|6337.4|6334.6|6336.5|6333.7|8
1614287290000|2021-02-25 21:08:10|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.8|6334|1
1614287300000|2021-02-25 21:08:20|6337|6334.2|6337.4|6334.6|6337.4|6334.6|6337|6334.2|7
1614287310000|2021-02-25 21:08:30|6337.8|6335|6336.9|6334.1|6337.8|6335|6336.9|6334.1|1
1614287320000|2021-02-25 21:08:40|6336.8|6334|6336.8|6334|6336.9|6334.1|6336.8|6334|2
1614287330000|2021-02-25 21:08:50|6336.9|6334.1|6336|6333.2|6336.9|6334.1|6335.9|6333.1|3
1614287340000|2021-02-25 21:09:00|6336.8|6334|6336.8|6334|6337|6334.2|6336.4|6333.6|5
1614287350000|2021-02-25 21:09:10|6336.9|6334.1|6337|6334.2|6337|6334.2|6336.8|6334|0
1614287360000|2021-02-25 21:09:20|6336.9|6334.1|6336.9|6334.1|6337|6334.2|6336.8|6334|12
1614287370000|2021-02-25 21:09:30|6337.7|6334.9|6337.4|6334.6|6338|6335.2|6337.4|6334.6|15
1614287380000|2021-02-25 21:09:40|6337.8|6335|6337.8|6335|6338|6335.2|6337.4|6334.6|1
1614287390000|2021-02-25 21:09:50|6338.8|6336|6338.4|6335.6|6338.8|6336|6337.9|6335.1|113
1614287400000|2021-02-25 21:10:00|6338.8|6336|6338.8|6336|6338.9|6336.1|6337.8|6335|32
1614287410000|2021-02-25 21:10:10|6338|6335.2|6338.4|6335.6|6338.4|6335.6|6338|6335.2|7
1614287420000|2021-02-25 21:10:20|6338.3|6335.5|6338.4|6335.6|6338.4|6335.6|6338.3|6335.5|0
1614287430000|2021-02-25 21:10:30|6338.8|6336|6338.8|6336|6338.8|6336|6338.3|6335.5|2
1614287440000|2021-02-25 21:10:40|6338.4|6335.6|6338.8|6336|6338.8|6336|6338|6335.2|10
1614287460000|2021-02-25 21:11:00|6339.8|6337|6339.3|6336.5|6340.8|6338|6338.7|6335.9|48
1614287470000|2021-02-25 21:11:10|6339.4|6336.6|6338.8|6336|6339.8|6337|6338.8|6336|19
1614287480000|2021-02-25 21:11:20|6338.9|6336.1|6338.9|6336.1|6339.8|6337|6338.8|6336|8
1614287490000|2021-02-25 21:11:30|6338.8|6336|6338.4|6335.6|6338.9|6336.1|6338.3|6335.5|5
1614287500000|2021-02-25 21:11:40|6338.8|6336|6338.4|6335.6|6338.8|6336|6337.8|6335|35
1614287510000|2021-02-25 21:11:50|6338|6335.2|6338.4|6335.6|6338.7|6335.9|6337.8|6335|3
1614287520000|2021-02-25 21:12:00|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|6
1614287530000|2021-02-25 21:12:10|6338.9|6336.1|6338.9|6336.1|6339.4|6336.6|6338.8|6336|16
1614287540000|2021-02-25 21:12:20|6338.8|6336|6339.9|6337.1|6339.9|6337.1|6338.8|6336|26
1614287550000|2021-02-25 21:12:30|6339.8|6337|6338.9|6336.1|6339.8|6337|6338.4|6335.6|22
1614287560000|2021-02-25 21:12:40|6338.8|6336|6336.8|6334|6339.8|6337|6336.8|6334|54
1614287570000|2021-02-25 21:12:50|6335.9|6333.1|6335.9|6333.1|6336.8|6334|6335.8|6333|67
1614287580000|2021-02-25 21:13:00|6335.8|6333|6335.8|6333|6335.9|6333.1|6335.8|6333|14
1614287590000|2021-02-25 21:13:10|6335.9|6333.1|6333.8|6331|6336.8|6334|6333.8|6331|122
1614287600000|2021-02-25 21:13:20|6332.8|6330|6332.8|6330|6332.9|6330.1|6332|6329.2|21
1614287610000|2021-02-25 21:13:30|6332.9|6330.1|6332.8|6330|6333.8|6331|6332.8|6330|782
1614287620000|2021-02-25 21:13:40|6332.4|6329.6|6331.8|6329|6332.4|6329.6|6331|6328.2|89
1614287630000|2021-02-25 21:13:50|6332|6329.2|6333.8|6331|6333.8|6331|6332|6329.2|24
1614287640000|2021-02-25 21:14:00|6333.9|6331.1|6333.8|6331|6333.9|6331.1|6333.8|6331|1
1614287650000|2021-02-25 21:14:10|6333.3|6330.5|6333.3|6330.5|6333.8|6331|6332.8|6330|19
1614287660000|2021-02-25 21:14:20|6332.9|6330.1|6333.8|6331|6333.8|6331|6332.8|6330|18
1614287670000|2021-02-25 21:14:30|6333.9|6331.1|6333.8|6331|6333.9|6331.1|6333.8|6331|0
1614287680000|2021-02-25 21:14:40|6333.4|6330.6|6334.4|6331.6|6334.8|6332|6333.4|6330.6|12
1614287690000|2021-02-25 21:14:50|6334|6331.2|6334|6331.2|6335|6332.2|6333.8|6331|8
1614287700000|2021-02-25 21:15:00|6334.4|6331.6|6333.9|6331.1|6334.4|6331.6|6333.9|6331.1|4
1614287710000|2021-02-25 21:15:10|6334|6331.2|6334|6331.2|6334|6331.2|6333.9|6331.1|0
1614287720000|2021-02-25 21:15:20|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|0
1614287730000|2021-02-25 21:15:30|6334.8|6332|6334.8|6332|6334.8|6332|6334.8|6332|4
1614287740000|2021-02-25 21:15:40|6334.9|6332.1|6333.8|6331|6334.9|6332.1|6333.8|6331|14
1614287750000|2021-02-25 21:15:50|6332.9|6330.1|6333.8|6331|6333.8|6331|6332.9|6330.1|4
1614287760000|2021-02-25 21:16:00|6333.4|6330.6|6333.3|6330.5|6333.4|6330.6|6332.9|6330.1|1
1614287770000|2021-02-25 21:16:10|||||||||1
1614287780000|2021-02-25 21:16:20|6332.9|6330.1|6333.3|6330.5|6333.3|6330.5|6332.9|6330.1|3
1614287790000|2021-02-25 21:16:30|6332.2|6329.4|6329.8|6327|6332.2|6329.4|6329.8|6327|44
1614287800000|2021-02-25 21:16:40|6329.9|6327.1|6329.9|6327.1|6330.8|6328|6329.8|6327|21
1614287820000|2021-02-25 21:17:00|6329.8|6327|6329.9|6327.1|6329.9|6327.1|6329.8|6327|0
1614287830000|2021-02-25 21:17:10|6329.8|6327|6329.9|6327.1|6330.8|6328|6329.8|6327|5
1614287840000|2021-02-25 21:17:20|6330.3|6327.5|6330.4|6327.6|6330.4|6327.6|6330.3|6327.5|5
1614287850000|2021-02-25 21:17:30|6330.3|6327.5|6330.8|6328|6330.8|6328|6330.3|6327.5|0
1614287860000|2021-02-25 21:17:40|6330.4|6327.6|6329.9|6327.1|6330.4|6327.6|6329.8|6327|4
1614287870000|2021-02-25 21:17:50|6330.7|6327.9|6330.8|6328|6330.8|6328|6329.9|6327.1|21
1614287880000|2021-02-25 21:18:00|6329.8|6327|6329.8|6327|6329.8|6327|6329.8|6327|1
1614287890000|2021-02-25 21:18:10|||||||||2
1614287900000|2021-02-25 21:18:20|6329.5|6326.7|6328.9|6326.1|6329.5|6326.7|6328.8|6326|11
1614287910000|2021-02-25 21:18:30|6329|6326.2|6329.8|6327|6329.8|6327|6328.9|6326.1|10
1614287920000|2021-02-25 21:18:40|6328.9|6326.1|6329.4|6326.6|6329.4|6326.6|6328.8|6326|11
1614287930000|2021-02-25 21:18:50|6329.3|6326.5|6329.8|6327|6329.8|6327|6329.3|6326.5|1
1614287940000|2021-02-25 21:19:00|6329.4|6326.6|6328.9|6326.1|6329.4|6326.6|6328.8|6326|9
1614287950000|2021-02-25 21:19:10|6329.3|6326.5|6329.4|6326.6|6329.8|6327|6327.8|6325|57
1614287960000|2021-02-25 21:19:20|6329.3|6326.5|6328.8|6326|6329.8|6327|6328.8|6326|16
1614287970000|2021-02-25 21:19:30|||||||||8
1614287980000|2021-02-25 21:19:40|6328.7|6325.9|6328.3|6325.5|6328.7|6325.9|6328.3|6325.5|3
1614287990000|2021-02-25 21:19:50|6328.2|6325.4|6327.8|6325|6328.3|6325.5|6327.8|6325|3
1614288000000|2021-02-25 21:20:00|6327|6324.2|6327.3|6324.5|6327.3|6324.5|6326|6323.2|27
1614288010000|2021-02-25 21:20:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|1
1614288040000|2021-02-25 21:20:40|||||||||1
1614288070000|2021-02-25 21:21:10|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|10
1614288080000|2021-02-25 21:21:20|6328.9|6326.1|6328.8|6326|6329.8|6327|6328.8|6326|18
1614288090000|2021-02-25 21:21:30|6328.9|6326.1|6328.9|6326.1|6329.4|6326.6|6328.8|6326|2
1614288100000|2021-02-25 21:21:40|6329.3|6326.5|6329.3|6326.5|6329.8|6327|6328.8|6326|7
1614288110000|2021-02-25 21:21:50|6328.8|6326|6329.3|6326.5|6329.8|6327|6328.8|6326|16
1614288120000|2021-02-25 21:22:00|6328.8|6326|6328.9|6326.1|6328.9|6326.1|6328.8|6326|0
1614288140000|2021-02-25 21:22:20|6329.3|6326.5|6329.9|6327.1|6330.8|6328|6329.3|6326.5|14
1614288150000|2021-02-25 21:22:30|6329.8|6327|6330.8|6328|6330.8|6328|6329.8|6327|0
1614288160000|2021-02-25 21:22:40|6329.9|6327.1|6330.3|6327.5|6330.4|6327.6|6329.9|6327.1|9
1614288170000|2021-02-25 21:22:50|6330.4|6327.6|6331.8|6329|6331.8|6329|6330|6327.2|6
1614288180000|2021-02-25 21:23:00|6331|6328.2|6330.9|6328.1|6331|6328.2|6330.9|6328.1|4
1614288190000|2021-02-25 21:23:10|6331.7|6328.9|6330.9|6328.1|6331.8|6329|6330.9|6328.1|8
1614288200000|2021-02-25 21:23:20|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|0
1614288210000|2021-02-25 21:23:30|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|0
1614288230000|2021-02-25 21:23:50|6329.8|6327|6330|6327.2|6330|6327.2|6329.8|6327|9
1614288240000|2021-02-25 21:24:00|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6329.9|6327.1|13
1614288260000|2021-02-25 21:24:20|6330.3|6327.5|6329.9|6327.1|6330.4|6327.6|6329.9|6327.1|0
1614288270000|2021-02-25 21:24:30|6330.3|6327.5|6330.4|6327.6|6330.4|6327.6|6330.3|6327.5|1
1614288300000|2021-02-25 21:25:00|6330.8|6328|6329.8|6327|6330.8|6328|6329.8|6327|6
1614288310000|2021-02-25 21:25:10|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|0
1614288320000|2021-02-25 21:25:20|6330.3|6327.5|6330.8|6328|6330.8|6328|6330.3|6327.5|0
1614288330000|2021-02-25 21:25:30|6330.4|6327.6|6329.4|6326.6|6330.8|6328|6329|6326.2|259
1614288360000|2021-02-25 21:26:00|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1614288370000|2021-02-25 21:26:10|||||||||2
1614288400000|2021-02-25 21:26:40|6329.4|6326.6|6330|6327.2|6330|6327.2|6329|6326.2|5
1614288410000|2021-02-25 21:26:50|6329.9|6327.1|6330|6327.2|6330|6327.2|6329.9|6327.1|0
1614288420000|2021-02-25 21:27:00|||||||||1
1614288430000|2021-02-25 21:27:10|||||||||9
1614288440000|2021-02-25 21:27:20|6330.4|6327.6|6330|6327.2|6330.9|6328.1|6330|6327.2|2
1614288450000|2021-02-25 21:27:30|6330.1|6327.3|6330.9|6328.1|6331|6328.2|6330.1|6327.3|1
1614288470000|2021-02-25 21:27:50|6330.8|6328|6330.9|6328.1|6331|6328.2|6330.8|6328|3
1614288480000|2021-02-25 21:28:00|6330|6327.2|6330.9|6328.1|6330.9|6328.1|6330|6327.2|9
1614288490000|2021-02-25 21:28:10|6331.4|6328.6|6330|6327.2|6331.4|6328.6|6330|6327.2|20
1614288510000|2021-02-25 21:28:30|6328|6325.2|6326|6323.2|6328.1|6325.3|6326|6323.2|227
1614288520000|2021-02-25 21:28:40|6326.8|6324|6326.9|6324.1|6326.9|6324.1|6326.5|6323.7|13
1614288530000|2021-02-25 21:28:50|6326.5|6323.7|6327|6324.2|6327|6324.2|6326.5|6323.7|4
1614288540000|2021-02-25 21:29:00|6326.6|6323.8|6327|6324.2|6327|6324.2|6326|6323.2|12
1614288570000|2021-02-25 21:29:30|6326.9|6324.1|6326|6323.2|6326.9|6324.1|6326|6323.2|6
1614288600000|2021-02-25 21:30:00|6325|6322.2|6324.5|6321.7|6325|6322.2|6324|6321.2|41
1614288610000|2021-02-25 21:30:10|6324.9|6322.1|6324.9|6322.1|6325|6322.2|6324.9|6322.1|2
1614288620000|2021-02-25 21:30:20|6324.5|6321.7|6324.4|6321.6|6325.4|6322.6|6324|6321.2|18
1614288630000|2021-02-25 21:30:30|6324|6321.2|6324.4|6321.6|6324.4|6321.6|6324|6321.2|1
1614288640000|2021-02-25 21:30:40|6324|6321.2|6323.9|6321.1|6324|6321.2|6323.9|6321.1|1
1614288650000|2021-02-25 21:30:50|6323.8|6321|6322.9|6320.1|6323.8|6321|6322|6319.2|37
1614288660000|2021-02-25 21:31:00|6322.5|6319.7|6321.9|6319.1|6323|6320.2|6321.9|6319.1|11
1614288670000|2021-02-25 21:31:10|6322|6319.2|6322|6319.2|6322|6319.2|6321.9|6319.1|2
1614288680000|2021-02-25 21:31:20|6321.9|6319.1|6322.9|6320.1|6323|6320.2|6321.9|6319.1|7
1614288690000|2021-02-25 21:31:30|6323|6320.2|6323|6320.2|6323|6320.2|6322.9|6320.1|1
1614288700000|2021-02-25 21:31:40|6322.9|6320.1|6323|6320.2|6323|6320.2|6322.9|6320.1|1
1614288710000|2021-02-25 21:31:50|6323.4|6320.6|6324.9|6322.1|6325|6322.2|6323.4|6320.6|14
1614288720000|2021-02-25 21:32:00|6325|6322.2|6324.9|6322.1|6325.4|6322.6|6324.9|6322.1|5
1614288730000|2021-02-25 21:32:10|6325|6322.2|6324|6321.2|6325.9|6323.1|6324|6321.2|14
1614288740000|2021-02-25 21:32:20|6323.9|6321.1|6325.4|6322.6|6325.4|6322.6|6323.9|6321.1|14
1614288750000|2021-02-25 21:32:30|6325.5|6322.7|6324.9|6322.1|6325.9|6323.1|6324.5|6321.7|19
1614288770000|2021-02-25 21:32:50|6325|6322.2|6325.3|6322.5|6325.4|6322.6|6324.9|6322.1|17
1614288780000|2021-02-25 21:33:00|6324.9|6322.1|6325.4|6322.6|6325.8|6323|6324.8|6322|12
1614288790000|2021-02-25 21:33:10|6325.8|6323|6325|6322.2|6325.9|6323.1|6324.9|6322.1|5
1614288800000|2021-02-25 21:33:20|6324.9|6322.1|6324.9|6322.1|6325|6322.2|6324.9|6322.1|2
1614288810000|2021-02-25 21:33:30|6324.4|6321.6|6324.5|6321.7|6324.9|6322.1|6324.4|6321.6|5
1614288820000|2021-02-25 21:33:40|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|1
1614288830000|2021-02-25 21:33:50|6324.5|6321.7|6324.9|6322.1|6325|6322.2|6324.5|6321.7|1
1614288840000|2021-02-25 21:34:00|6324|6321.2|6324.4|6321.6|6325|6322.2|6323.9|6321.1|4
1614288850000|2021-02-25 21:34:10|6324.5|6321.7|6324.5|6321.7|6325|6322.2|6324.4|6321.6|3
1614288870000|2021-02-25 21:34:30|6324.9|6322.1|6324|6321.2|6325|6322.2|6323.9|6321.1|2
1614288880000|2021-02-25 21:34:40|6323.9|6321.1|6323.9|6321.1|6324|6321.2|6323.9|6321.1|2
1614288890000|2021-02-25 21:34:50|6324|6321.2|6324|6321.2|6324|6321.2|6323.9|6321.1|0
1614288900000|2021-02-25 21:35:00|6323.9|6321.1|6324.9|6322.1|6325|6322.2|6323.9|6321.1|8
1614288910000|2021-02-25 21:35:10|6324.4|6321.6|6323.9|6321.1|6324.4|6321.6|6323.9|6321.1|4
1614288920000|2021-02-25 21:35:20|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6
1614288930000|2021-02-25 21:35:30|6323.9|6321.1|6323|6320.2|6324|6321.2|6323|6320.2|4
1614288950000|2021-02-25 21:35:50|6322.9|6320.1|6323|6320.2|6323|6320.2|6322.9|6320.1|0
1614288960000|2021-02-25 21:36:00|6323.9|6321.1|6324.5|6321.7|6325|6322.2|6322.9|6320.1|21
1614288970000|2021-02-25 21:36:10|6324.4|6321.6|6324.4|6321.6|6324.9|6322.1|6323.9|6321.1|6
1614288980000|2021-02-25 21:36:20|6324|6321.2|6323.9|6321.1|6324|6321.2|6323.9|6321.1|4
1614288990000|2021-02-25 21:36:30|6324|6321.2|6324.9|6322.1|6325|6322.2|6324|6321.2|3
1614289000000|2021-02-25 21:36:40|6325|6322.2|6325.4|6322.6|6325.4|6322.6|6324.4|6321.6|4
1614289010000|2021-02-25 21:36:50|6325.8|6323|6324.4|6321.6|6325.8|6323|6324|6321.2|26
1614289020000|2021-02-25 21:37:00|6324|6321.2|6324|6321.2|6324|6321.2|6324|6321.2|1
1614289030000|2021-02-25 21:37:10|6324.4|6321.6|6324.4|6321.6|6325|6322.2|6324.4|6321.6|5
1614289040000|2021-02-25 21:37:20|6324|6321.2|6324|6321.2|6324.4|6321.6|6324|6321.2|9
1614289060000|2021-02-25 21:37:40|6324.8|6322|6324.5|6321.7|6324.9|6322.1|6324|6321.2|48
1614289070000|2021-02-25 21:37:50|6324|6321.2|6324|6321.2|6324|6321.2|6323.9|6321.1|3
1614289080000|2021-02-25 21:38:00|6324.4|6321.6|6324.9|6322.1|6325|6322.2|6324.4|6321.6|10
1614289090000|2021-02-25 21:38:10|6325|6322.2|6324.9|6322.1|6325.8|6323|6324.9|6322.1|8
1614289100000|2021-02-25 21:38:20|6324.8|6322|6323.9|6321.1|6325|6322.2|6323.9|6321.1|15
1614289110000|2021-02-25 21:38:30|||||||||1
1614289120000|2021-02-25 21:38:40|6324|6321.2|6324|6321.2|6324|6321.2|6323.9|6321.1|0
1614289130000|2021-02-25 21:38:50|6323.9|6321.1|6323.9|6321.1|6324|6321.2|6323.9|6321.1|0
1614289140000|2021-02-25 21:39:00|6324|6321.2|6324.9|6322.1|6324.9|6322.1|6323.9|6321.1|2
1614289150000|2021-02-25 21:39:10|6324.8|6322|6324.9|6322.1|6325|6322.2|6324|6321.2|23
1614289160000|2021-02-25 21:39:20|6324.8|6322|6324.9|6322.1|6325|6322.2|6324.8|6322|5
1614289170000|2021-02-25 21:39:30|6325|6322.2|6326.9|6324.1|6327|6324.2|6325|6322.2|15
1614289180000|2021-02-25 21:39:40|6326.8|6324|6325.9|6323.1|6326.8|6324|6325.8|6323|5
1614289190000|2021-02-25 21:39:50|6326|6323.2|6326.5|6323.7|6326.5|6323.7|6325.9|6323.1|12
1614289200000|2021-02-25 21:40:00|6326.4|6323.6|6326|6323.2|6326.8|6324|6326|6323.2|3
1614289210000|2021-02-25 21:40:10|||||||||2
1614289270000|2021-02-25 21:41:10|||||||||1
1614289280000|2021-02-25 21:41:20|||||||||3
1614289310000|2021-02-25 21:41:50|||||||||2
1614289320000|2021-02-25 21:42:00|||||||||2
1614289330000|2021-02-25 21:42:10|||||||||5
1614289340000|2021-02-25 21:42:20|||||||||2
1614289350000|2021-02-25 21:42:30|6327|6324.2|6326.9|6324.1|6327|6324.2|6326.9|6324.1|5
1614289360000|2021-02-25 21:42:40|6326.8|6324|6326|6323.2|6327|6324.2|6326|6323.2|5
1614289380000|2021-02-25 21:43:00|||||||||6
1614289390000|2021-02-25 21:43:10|6325.9|6323.1|6326|6323.2|6326|6323.2|6325|6322.2|13
1614289410000|2021-02-25 21:43:30|||||||||2
1614289420000|2021-02-25 21:43:40|6325.3|6322.5|6325|6322.2|6325.3|6322.5|6325|6322.2|5
1614289430000|2021-02-25 21:43:50|6324.9|6322.1|6324.9|6322.1|6325|6322.2|6324.9|6322.1|0
1614289440000|2021-02-25 21:44:00|6324.5|6321.7|6324|6321.2|6324.5|6321.7|6324|6321.2|4
1614289450000|2021-02-25 21:44:10|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|67
1614289460000|2021-02-25 21:44:20|6325.5|6322.7|6326|6323.2|6326|6323.2|6325|6322.2|4
1614289470000|2021-02-25 21:44:30|6325.9|6323.1|6325.9|6323.1|6326|6323.2|6325.9|6323.1|2
1614289480000|2021-02-25 21:44:40|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|0
1614289500000|2021-02-25 21:45:00|6326.4|6323.6|6326|6323.2|6327.8|6325|6325.1|6322.3|62
1614289510000|2021-02-25 21:45:10|6326.9|6324.1|6327.9|6325.1|6328|6325.2|6326.9|6324.1|15
1614289520000|2021-02-25 21:45:20|6328|6325.2|6327|6324.2|6328|6325.2|6327|6324.2|5
1614289530000|2021-02-25 21:45:30|6327.4|6324.6|6328|6325.2|6328|6325.2|6327.4|6324.6|5
1614289540000|2021-02-25 21:45:40|6327.9|6325.1|6327.5|6324.7|6327.9|6325.1|6327.4|6324.6|4
1614289550000|2021-02-25 21:45:50|6327.4|6324.6|6327.5|6324.7|6327.5|6324.7|6327.4|6324.6|0
1614289560000|2021-02-25 21:46:00|6327.6|6324.8|6327.9|6325.1|6328|6325.2|6327.5|6324.7|0
1614289570000|2021-02-25 21:46:10|6328|6325.2|6327.9|6325.1|6328|6325.2|6327.9|6325.1|0
1614289580000|2021-02-25 21:46:20|6328|6325.2|6327.9|6325.1|6328|6325.2|6327.9|6325.1|0
1614289590000|2021-02-25 21:46:30|6327.8|6325|6327.8|6325|6328|6325.2|6327|6324.2|4
1614289600000|2021-02-25 21:46:40|6327.9|6325.1|6328|6325.2|6328|6325.2|6327.9|6325.1|0
1614289620000|2021-02-25 21:47:00|6327.9|6325.1|6328|6325.2|6328|6325.2|6327.4|6324.6|4
1614289630000|2021-02-25 21:47:10|6327.9|6325.1|6328|6325.2|6328|6325.2|6327.9|6325.1|3
1614289640000|2021-02-25 21:47:20|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|3
1614289650000|2021-02-25 21:47:30|6328.4|6325.6|6328|6325.2|6328.4|6325.6|6327.9|6325.1|8
1614289670000|2021-02-25 21:47:50|6327.9|6325.1|6328|6325.2|6328|6325.2|6327.9|6325.1|1
1614289680000|2021-02-25 21:48:00|6327.9|6325.1|6327.9|6325.1|6328|6325.2|6327.9|6325.1|4
1614289690000|2021-02-25 21:48:10|6327.8|6325|6327.9|6325.1|6327.9|6325.1|6327|6324.2|10
1614289700000|2021-02-25 21:48:20|6327.8|6325|6327.8|6325|6327.9|6325.1|6327|6324.2|10
1614289710000|2021-02-25 21:48:30|6327.9|6325.1|6327.4|6324.6|6328|6325.2|6327.4|6324.6|0
1614289720000|2021-02-25 21:48:40|6327.5|6324.7|6327|6324.2|6327.9|6325.1|6327|6324.2|3
1614289730000|2021-02-25 21:48:50|6327.8|6325|6327.4|6324.6|6327.9|6325.1|6327.4|6324.6|1
1614289740000|2021-02-25 21:49:00|6327.8|6325|6334.8|6332|6334.8|6332|6327.8|6325|70
1614289750000|2021-02-25 21:49:10|6334.4|6331.6|6340|6337.2|6340|6337.2|6332.8|6330|103
1614289760000|2021-02-25 21:49:20|6339.9|6337.1|6343.9|6341.1|6344.6|6341.8|6339.9|6337.1|60
1614289770000|2021-02-25 21:49:30|6344.3|6341.5|6350.9|6348.1|6351.4|6348.6|6343.9|6341.1|120
1614289780000|2021-02-25 21:49:40|6351|6348.2|6349.9|6347.1|6351.9|6349.1|6349.9|6347.1|221
1614289790000|2021-02-25 21:49:50|6350|6347.2|6351.9|6349.1|6352|6349.2|6349.9|6347.1|67
1614289800000|2021-02-25 21:50:00|6354.9|6352.1|6354.3|6351.5|6355.8|6353|6353.9|6351.1|96
1614289810000|2021-02-25 21:50:10|6353.9|6351.1|6349|6346.2|6353.9|6351.1|6348.9|6346.1|61
1614289820000|2021-02-25 21:50:20|6348.6|6345.8|6346.9|6344.1|6348.6|6345.8|6346.9|6344.1|13
1614289830000|2021-02-25 21:50:30|6347|6344.2|6346.9|6344.1|6347|6344.2|6346.9|6344.1|4
1614289840000|2021-02-25 21:50:40|6346.5|6343.7|6345.5|6342.7|6347|6344.2|6345|6342.2|16
1614289850000|2021-02-25 21:50:50|6345.9|6343.1|6347.5|6344.7|6348|6345.2|6345.9|6343.1|35
1614289860000|2021-02-25 21:51:00|6347.9|6345.1|6348.9|6346.1|6349|6346.2|6347.9|6345.1|6
1614289870000|2021-02-25 21:51:10|6349|6346.2|6348.5|6345.7|6349|6346.2|6348.5|6345.7|2
1614289880000|2021-02-25 21:51:20|6348.9|6346.1|6350.9|6348.1|6351.9|6349.1|6348.9|6346.1|25
1614289890000|2021-02-25 21:51:30|6351.9|6349.1|6350.9|6348.1|6352.9|6350.1|6350.9|6348.1|24
1614289900000|2021-02-25 21:51:40|6350.5|6347.7|6352|6349.2|6352|6349.2|6350.5|6347.6|6
1614289910000|2021-02-25 21:51:50|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351|6348.2|3
1614289920000|2021-02-25 21:52:00|6350.9|6348.1|6350.5|6347.7|6350.9|6348.1|6350.5|6347.7|13
1614289930000|2021-02-25 21:52:10|6350.1|6347.3|6350|6347.2|6351|6348.2|6350|6347.2|6
1614289940000|2021-02-25 21:52:20|6349|6346.2|6348.5|6345.7|6349|6346.2|6348|6345.2|15
1614289960000|2021-02-25 21:52:40|6348.4|6345.6|6344.8|6342|6348.5|6345.7|6344.8|6342|12
1614289970000|2021-02-25 21:52:50|6344.3|6341.5|6343.9|6341.1|6344.5|6341.7|6343.9|6341.1|8
1614289980000|2021-02-25 21:53:00|6343.5|6340.7|6345.5|6342.7|6345.9|6343.1|6343.5|6340.7|12
1614289990000|2021-02-25 21:53:10|6345|6342.2|6341.4|6338.6|6345|6342.2|6341|6338.2|37
1614290000000|2021-02-25 21:53:20|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6341|6338.2|3
1614290010000|2021-02-25 21:53:30|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6341|6338.2|94
1614290020000|2021-02-25 21:53:40|6339.8|6337|6338.9|6336.1|6339.9|6337.1|6338.9|6336.1|13
1614290030000|2021-02-25 21:53:50|6339.3|6336.5|6341.3|6338.5|6341.4|6338.6|6337.9|6335.1|11
1614290040000|2021-02-25 21:54:00|6341.4|6338.6|6342.3|6339.5|6342.3|6339.5|6341|6338.2|3
1614290050000|2021-02-25 21:54:10|6343|6340.2|6342.9|6340.1|6343|6340.2|6342.9|6340.1|21
1614290060000|2021-02-25 21:54:20|6342.5|6339.7|6343.4|6340.6|6343.4|6340.6|6341.9|6339.1|15
1614290070000|2021-02-25 21:54:30|6343.8|6341|6343.9|6341.1|6344.3|6341.5|6343.3|6340.5|7
1614290080000|2021-02-25 21:54:40|6343.5|6340.7|6341.9|6339.1|6343.5|6340.7|6341.9|6339.1|67
1614290090000|2021-02-25 21:54:50|6342.3|6339.5|6343.3|6340.5|6343.8|6341|6341.9|6339.1|4
1614290100000|2021-02-25 21:55:00|6342.9|6340.1|6343.9|6341.1|6344.9|6342.1|6342.3|6339.5|37
1614290110000|2021-02-25 21:55:10|6344.4|6341.6|6344.3|6341.5|6344.4|6341.6|6344.3|6341.5|1
1614290120000|2021-02-25 21:55:20|6344.4|6341.6|6344.3|6341.5|6344.4|6341.6|6344.3|6341.5|0
1614290130000|2021-02-25 21:55:30|6344.8|6342|6344.9|6342.1|6345.4|6342.6|6344.3|6341.5|7
1614290140000|2021-02-25 21:55:40|6345.4|6342.6|6344.9|6342.1|6345.4|6342.6|6344.9|6342.1|1
1614290150000|2021-02-25 21:55:50|6345|6342.2|6343.9|6341.1|6345|6342.2|6343.8|6341|5
1614290160000|2021-02-25 21:56:00|6343.8|6341|6344.4|6341.6|6344.4|6341.6|6343.8|6341|8
1614290170000|2021-02-25 21:56:10|6343.9|6341.1|6343.9|6341.1|6344.3|6341.5|6343.9|6341.1|1
1614290180000|2021-02-25 21:56:20|6343.1|6340.3|6341.9|6339.1|6343.1|6340.3|6341.9|6339.1|5
1614290190000|2021-02-25 21:56:30|6342|6339.2|6342.9|6340.1|6343|6340.2|6342|6339.2|6
1614290200000|2021-02-25 21:56:40|6343|6340.2|6343.5|6340.7|6343.5|6340.7|6343|6340.2|2
1614290210000|2021-02-25 21:56:50|6343.4|6340.6|6343.3|6340.5|6343.6|6340.8|6343.3|6340.5|2
1614290220000|2021-02-25 21:57:00|6343.6|6340.8|6341.9|6339.1|6343.8|6341|6341.9|6339.1|7
1614290230000|2021-02-25 21:57:10|6342.9|6340.1|6341.9|6339.1|6342.9|6340.1|6341.9|6339.1|10
1614290240000|2021-02-25 21:57:20|6342.3|6339.5|6343.5|6340.7|6343.5|6340.7|6341.5|6338.7|11
1614290250000|2021-02-25 21:57:30|6343.1|6340.3|6344.8|6342|6344.8|6342|6343.1|6340.3|12
1614290260000|2021-02-25 21:57:40|6344.4|6341.6|6343.3|6340.5|6344.9|6342.1|6343.3|6340.5|2
1614290270000|2021-02-25 21:57:50|6343.4|6340.6|6341.5|6338.7|6343.4|6340.6|6341.5|6338.7|5
1614290280000|2021-02-25 21:58:00|6340.7|6337.9|6340.5|6337.7|6340.7|6337.9|6340.4|6337.6|10
1614290290000|2021-02-25 21:58:10|6340.1|6337.3|6340|6337.2|6340.1|6337.3|6339.9|6337.1|1
1614290300000|2021-02-25 21:58:20|6339.9|6337.1|6341|6338.2|6341|6338.2|6339.9|6337.1|1
1614290310000|2021-02-25 21:58:30|6340.9|6338.1|6340.5|6337.7|6340.9|6338.1|6340.5|6337.7|4
1614290320000|2021-02-25 21:58:40|6340.4|6337.6|6340.5|6337.7|6340.5|6337.7|6340.4|6337.6|1
1614290330000|2021-02-25 21:58:50|6340.9|6338.1|6341.5|6338.7|6341.5|6338.7|6339.9|6337.1|5
1614290340000|2021-02-25 21:59:00|6341.1|6338.3|6341.5|6338.7|6341.9|6339.1|6341|6338.2|6
1614290350000|2021-02-25 21:59:10|6341.1|6338.3|6341.5|6338.7|6342|6339.2|6340.9|6337.6|10
1614290360000|2021-02-25 21:59:20|6340.7|6337.9|6340|6337.2|6341|6338.2|6339.9|6337.1|1
1614290370000|2021-02-25 21:59:30|6340.4|6337.6|6340|6337.2|6341|6338.2|6340|6337.2|3
1614290380000|2021-02-25 21:59:40|6339.9|6337.1|6340.9|6338.1|6341|6338.2|6339.5|6336.7|8
1614290390000|2021-02-25 21:59:50|6341|6338.2|6341|6338.2|6341|6338.2|6340.9|6338.1|2
1614294000000|2021-02-25 23:00:00|6335.1|6325.1|6337.3|6333.3|6337.4|6333.3|6331.6|6324.9|11
1614294010000|2021-02-25 23:00:10|6337.4|6333.4|6334.3|6331.5|6337.6|6334.5|6334.3|6331.5|7
1614294020000|2021-02-25 23:00:20|6334.8|6332|6335.4|6331.4|6335.4|6332.5|6334.8|6331.4|5
1614294030000|2021-02-25 23:00:30|6334.5|6331.7|6333.8|6331|6334.5|6331.7|6333.8|6331|2
1614294040000|2021-02-25 23:00:40|||||||||3
1614294050000|2021-02-25 23:00:50|6333.5|6330.7|6332.3|6329.5|6333.8|6331|6331.8|6329|9
1614294060000|2021-02-25 23:01:00|6332|6329.2|6327.3|6324.5|6332|6329.2|6327.3|6320.6|65
1614294070000|2021-02-25 23:01:10|6328.3|6324.3|6328.4|6324.4|6331.1|6324.4|6328.3|6319.9|16
1614294080000|2021-02-25 23:01:20|6327.5|6324.7|6328.8|6326|6329.6|6326.4|6327.5|6324.7|11
1614294090000|2021-02-25 23:01:30|6329.3|6326.5|6328.3|6325.5|6329.4|6326.5|6327.8|6325|8
1614294100000|2021-02-25 23:01:40|6328.4|6324.4|6328.4|6324.4|6328.4|6324.4|6328.4|6324.4|2
1614294110000|2021-02-25 23:01:50|6328.6|6325.8|6324.5|6321.7|6330.3|6325.8|6324.2|6320.3|34
1614294120000|2021-02-25 23:02:00|6325.6|6321.6|6328.6|6318.6|6329.9|6322.5|6324.5|6318.6|24
1614294130000|2021-02-25 23:02:10|6328.9|6318.9|6321.1|6311.1|6328.9|6321.4|6321.1|6311.1|86
1614294140000|2021-02-25 23:02:20|6321.2|6311.2|6323.9|6313.9|6324.1|6319.2|6318.7|6311.2|16
1614294150000|2021-02-25 23:02:30|6324.1|6314.1|6317.8|6313.8|6325.2|6318.8|6316.8|6312.8|68
1614294160000|2021-02-25 23:02:40|6321.3|6311.3|6321.3|6311.3|6321.7|6314.2|6317.8|6311.1|12
1614294170000|2021-02-25 23:02:50|6318.7|6314.7|6319.7|6315.7|6323.2|6315.7|6318.7|6311.3|13
1614294180000|2021-02-25 23:03:00|6323.2|6313.2|6322.2|6312.2|6323.2|6316.8|6317.7|6310.7|24
1614294190000|2021-02-25 23:03:10|6310.8|6306.8|6315.2|6305.2|6317.8|6310.3|6310.2|6304.3|128
1614294200000|2021-02-25 23:03:20|6311.7|6307.7|6315.2|6305.2|6315.2|6308|6310.8|6304.7|9
1614294210000|2021-02-25 23:03:30|6314.3|6304.3|6317.2|6307.2|6317.2|6309.8|6311.6|6304.3|21
1614294220000|2021-02-25 23:03:40|6314.7|6310.7|6315.6|6312.8|6318.2|6313.3|6314.7|6307.7|8
1614294230000|2021-02-25 23:03:50|6316.6|6313.8|6317.5|6313.5|6317.5|6314.6|6316.4|6312.7|9
1614294240000|2021-02-25 23:04:00|6317.4|6314.6|6319.9|6317.1|6319.9|6317.1|6316.9|6314.1|17
1614294250000|2021-02-25 23:04:10|6320.9|6318.1|6322.4|6319.6|6323.4|6320.6|6320.9|6318|27
1614294260000|2021-02-25 23:04:20|6323.4|6319.4|6323.5|6319.5|6324.2|6320.8|6322.4|6319.4|8
1614294270000|2021-02-25 23:04:30|6323.4|6320.6|6321.3|6318.5|6323.7|6320.6|6321.3|6318.5|5
1614294280000|2021-02-25 23:04:40|6321.2|6318.4|6321.1|6317.1|6324|6318.4|6319.3|6314|14
1614294290000|2021-02-25 23:04:50|6321.3|6317.3|6320.3|6317.5|6321.3|6317.9|6320.3|6317.3|0
1614294300000|2021-02-25 23:05:00|6320.9|6316.9|6321.3|6317.3|6321.3|6317.3|6320.9|6316.9|2
1614294310000|2021-02-25 23:05:10|6321.1|6318.3|6322.9|6320.1|6322.9|6320.1|6320.7|6317.9|7
1614294320000|2021-02-25 23:05:20|6324.3|6320.3|6324.5|6320.5|6324.5|6321.6|6322.9|6319.5|8
1614294330000|2021-02-25 23:05:30|6323.4|6320.6|6323.9|6321.1|6324.5|6321.1|6323.4|6319.7|4
1614294340000|2021-02-25 23:05:40|6322.9|6320.1|6322.5|6318.5|6322.9|6320.1|6321.4|6317.5|4
1614294350000|2021-02-25 23:05:50|6322.3|6319.5|6320.9|6318.1|6322.6|6319.8|6320.9|6318.1|3
1614294360000|2021-02-25 23:06:00|6320.4|6317.6|6321.8|6319|6321.8|6319|6320.4|6317.6|2
1614294370000|2021-02-25 23:06:10|6321.7|6318.9|6322.4|6318.4|6323.8|6321|6321.3|6318.4|7
1614294380000|2021-02-25 23:06:20|6322.3|6319.5|6321.3|6318.5|6322.5|6319.5|6321.3|6318.5|6
1614294400000|2021-02-25 23:06:40|6321.5|6317.5|6320.8|6318|6321.5|6318.5|6320.8|6317.5|2
1614294410000|2021-02-25 23:06:50|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|3
1614294420000|2021-02-25 23:07:00|6321.4|6317.4|6321.3|6318.5|6321.8|6319|6321.3|6317.4|14
1614294430000|2021-02-25 23:07:10|6320.9|6318.1|6321.3|6318.5|6321.3|6318.5|6320.8|6318|2
1614294440000|2021-02-25 23:07:20|6321.4|6318.6|6322.4|6318.4|6322.5|6319.5|6321.4|6318.4|2
1614294450000|2021-02-25 23:07:30|6322.2|6319.4|6322.2|6319.4|6324.5|6321.5|6321.8|6319|29
1614294460000|2021-02-25 23:07:40|6320.9|6318.1|6322.4|6318.4|6322.4|6318.5|6320.9|6318.1|14
1614294470000|2021-02-25 23:07:50|6322.2|6319.4|6321.8|6319|6322.3|6319.5|6321.8|6319|0
1614294480000|2021-02-25 23:08:00|6322.3|6319.5|6322.8|6320|6322.8|6320|6322.3|6319.5|2
1614294490000|2021-02-25 23:08:10|6322.6|6319.8|6322.3|6319.5|6322.6|6319.8|6321.8|6319|5
1614294500000|2021-02-25 23:08:20|6322.4|6319.6|6322.3|6319.5|6322.4|6319.6|6322.3|6319.5|0
1614294520000|2021-02-25 23:08:40|6322.4|6319.6|6322.3|6319.5|6322.4|6319.6|6322.3|6319.5|0
1614294530000|2021-02-25 23:08:50|6323.8|6321|6325.3|6322.5|6325.3|6322.5|6323.8|6321|65
1614294540000|2021-02-25 23:09:00|6325.4|6322.6|6326.2|6323.4|6326.2|6323.4|6325.4|6322.6|6
1614294550000|2021-02-25 23:09:10|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|1
1614294560000|2021-02-25 23:09:20|6326.4|6323.6|6324.4|6320.4|6326.4|6323.6|6324.3|6320.4|6
1614294570000|2021-02-25 23:09:30|6327|6317|6322.8|6320|6327|6321.5|6322.8|6317|6
1614294580000|2021-02-25 23:09:40|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|3
1614294590000|2021-02-25 23:09:50|6320.8|6318|6320.8|6318|6322.7|6319.4|6320.8|6318|17
1614294600000|2021-02-25 23:10:00|6321.4|6318.6|6324.3|6321.5|6324.3|6321.5|6321.4|6318.6|4
1614294620000|2021-02-25 23:10:20|6323.8|6321|6323.3|6320.5|6323.8|6321|6322.8|6320|6
1614294630000|2021-02-25 23:10:30|6323.7|6320.9|6322.3|6319.5|6323.8|6321|6321.8|6319|9
1614294640000|2021-02-25 23:10:40|6322.4|6319.6|6322.3|6319.5|6322.4|6319.6|6322.3|6319.5|2
1614294650000|2021-02-25 23:10:50|6322.7|6319.9|6322.3|6319.5|6322.8|6320|6321.9|6319.1|2
1614294660000|2021-02-25 23:11:00|6322.2|6319.4|6322.3|6319.5|6322.3|6319.5|6322.2|6319.4|0
1614294670000|2021-02-25 23:11:10|6323.7|6320.9|6325.3|6322.5|6325.3|6322.5|6322.9|6320.1|21
1614294680000|2021-02-25 23:11:20|6326.5|6323.5|6326.3|6323.5|6326.5|6323.5|6326.3|6323.5|4
1614294690000|2021-02-25 23:11:30|6326.2|6323.4|6326.8|6324|6326.8|6324|6325.3|6322.5|4
1614294700000|2021-02-25 23:11:40|6327.2|6324.4|6328.1|6325.3|6328.1|6325.3|6327.2|6324.4|23
1614294710000|2021-02-25 23:11:50|6328.3|6325.5|6331.8|6329|6332.3|6329.5|6328.3|6325.5|45
1614294720000|2021-02-25 23:12:00|6332.8|6330|6331.3|6328.5|6332.8|6330|6329.3|6326.5|18
1614294730000|2021-02-25 23:12:10|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|2
1614294740000|2021-02-25 23:12:20|6331.6|6328.8|6332.3|6329.5|6332.3|6329.5|6331.6|6328.8|6
1614294750000|2021-02-25 23:12:30|6332.6|6329.8|6331.3|6328.5|6332.6|6329.8|6331.3|6328.5|10
1614294760000|2021-02-25 23:12:40|6331.7|6328.9|6331.3|6328.5|6331.7|6328.9|6331.3|6328.5|2
1614294770000|2021-02-25 23:12:50|6331.2|6328.4|6334.3|6331.5|6334.3|6331.5|6330.3|6327.5|40
1614294780000|2021-02-25 23:13:00|6337.2|6327.2|6332.2|6329.4|6337.2|6330|6331.3|6327.2|43
1614294800000|2021-02-25 23:13:20|6331.4|6328.6|6331.3|6328.5|6331.5|6328.6|6330.3|6327.5|6
1614294810000|2021-02-25 23:13:30|6330.6|6327.8|6330.3|6327.5|6330.6|6327.8|6330.3|6327.5|1
1614294820000|2021-02-25 23:13:40|6330.2|6327.4|6329.8|6327|6330.2|6327.4|6329.8|6327|6
1614294830000|2021-02-25 23:13:50|6329.7|6326.9|6329.3|6326.5|6329.7|6326.9|6328.3|6325.5|4
1614294850000|2021-02-25 23:14:10|6329.5|6325.5|6329.5|6325.5|6329.5|6325.5|6329.5|6325.5|1
1614294860000|2021-02-25 23:14:20|6329.3|6325.3|6329.5|6325.5|6329.5|6325.5|6329.3|6325.3|1
1614294870000|2021-02-25 23:14:30|6329.4|6325.4|6326.3|6323.5|6329.4|6325.4|6325.6|6322.8|15
1614294890000|2021-02-25 23:14:50|6326.7|6323.9|6326.8|6324|6326.8|6324|6326.7|6323.9|0
1614294900000|2021-02-25 23:15:00|6325.7|6322.9|6331.3|6328.5|6331.3|6328.5|6325.7|6322.9|20
1614294910000|2021-02-25 23:15:10|6330.9|6328.1|6329.8|6327|6330.9|6328.1|6329.2|6326.4|6
1614294920000|2021-02-25 23:15:20|6330.1|6327.3|6332.3|6329.5|6332.8|6330|6330.1|6327.3|10
1614294930000|2021-02-25 23:15:30|6332.4|6329.6|6332.8|6330|6332.8|6330|6332.4|6329.6|4
1614294940000|2021-02-25 23:15:40|||||||||2
1614294950000|2021-02-25 23:15:50|6332.4|6329.6|6331.8|6329|6332.8|6330|6331.8|6329|7
1614294960000|2021-02-25 23:16:00|6331.4|6328.6|6332.2|6329.4|6332.4|6329.5|6331.3|6328.4|4
1614294970000|2021-02-25 23:16:10|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|1
1614294980000|2021-02-25 23:16:20|6331.9|6329.1|6332.3|6329.5|6332.8|6330|6331.9|6329.1|2
1614294990000|2021-02-25 23:16:30|6332.8|6330|6332.8|6330|6332.8|6330|6332.8|6330|0
1614295000000|2021-02-25 23:16:40|||||||||1
1614295010000|2021-02-25 23:16:50|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|1
1614295020000|2021-02-25 23:17:00|6331.8|6329|6332.8|6330|6332.8|6330|6331.8|6329|2
1614295030000|2021-02-25 23:17:10|6333.4|6330.6|6333.8|6331|6333.8|6331|6333.4|6330.6|11
1614295040000|2021-02-25 23:17:20|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|2
1614295050000|2021-02-25 23:17:30|6333.4|6330.6|6333.3|6330.5|6333.8|6331|6333.3|6330.5|39
1614295060000|2021-02-25 23:17:40|6333.8|6331|6333.8|6331|6333.8|6331|6333.8|6331|0
1614295080000|2021-02-25 23:18:00|||||||||4
1614295090000|2021-02-25 23:18:10|6334.1|6331.3|6335.2|6332.4|6335.2|6332.4|6334.1|6331.3|4
1614295100000|2021-02-25 23:18:20|6335.6|6332.8|6335.2|6332.4|6335.7|6332.9|6335.2|6332.4|2
1614295110000|2021-02-25 23:18:30|6334.8|6332|6334.3|6331.5|6334.8|6332|6333.8|6331|3
1614295120000|2021-02-25 23:18:40|6334.2|6331.4|6334.8|6332|6334.8|6332|6334.2|6331.4|2
1614295130000|2021-02-25 23:18:50|6335.2|6332.4|6335.2|6332.4|6335.7|6332.9|6335.2|6332.4|3
1614295140000|2021-02-25 23:19:00|6334.4|6331.6|6335.2|6332.4|6335.2|6332.4|6334.3|6331.5|3
1614295150000|2021-02-25 23:19:10|6334.8|6332|6333.3|6330.5|6334.8|6332|6332.8|6330|8
1614295160000|2021-02-25 23:19:20|6333.8|6331|6334.3|6331.5|6334.3|6331.5|6333.3|6330.5|1
1614295170000|2021-02-25 23:19:30|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6333.7|6330.9|1
1614295180000|2021-02-25 23:19:40|6333.8|6331|6334.2|6331.4|6334.2|6331.4|6333.8|6331|2
1614295190000|2021-02-25 23:19:50|6334.6|6331.8|6334.1|6331.3|6334.6|6331.8|6334.1|6331.3|408
1614295200000|2021-02-25 23:20:00|6334.8|6332|6339.1|6336.3|6339.1|6336.3|6334.8|6332|50
1614295210000|2021-02-25 23:20:10|6338.9|6336.1|6339.9|6337.1|6339.9|6337.1|6338.9|6336.1|7
1614295230000|2021-02-25 23:20:30|6340.7|6337.9|6340.9|6338.1|6340.9|6338.1|6340.7|6337.9|14
1614295240000|2021-02-25 23:20:40|6340.2|6337.4|6340.6|6337.8|6340.6|6337.8|6339.1|6336.3|4
1614295250000|2021-02-25 23:20:50|6341.4|6338.6|6338.7|6335.9|6341.4|6338.6|6338.7|6335.9|25
1614295260000|2021-02-25 23:21:00|6338.6|6335.8|6339.1|6336.3|6340.1|6337.3|6338.6|6335.8|31
1614295270000|2021-02-25 23:21:10|6338.7|6335.9|6338.1|6335.3|6339.6|6336.8|6337.2|6334.4|24
1614295280000|2021-02-25 23:21:20|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6336.7|6333.9|8
1614295290000|2021-02-25 23:21:30|6337.2|6334.4|6338.6|6335.8|6338.6|6335.8|6336.7|6333.9|5
1614295300000|2021-02-25 23:21:40|6338.4|6335.6|6337.6|6334.8|6338.4|6335.6|6337.6|6334.8|1
1614295310000|2021-02-25 23:21:50|6337.2|6334.4|6336.7|6333.9|6337.2|6334.4|6336.7|6333.9|3
1614295320000|2021-02-25 23:22:00|6337.1|6334.3|6336.3|6333.5|6337.2|6334.4|6336.3|6333.5|12
1614295330000|2021-02-25 23:22:10|6335.1|6332.3|6331.6|6328.8|6335.1|6332.3|6331.6|6328.8|19
1614295340000|2021-02-25 23:22:20|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|4
1614295350000|2021-02-25 23:22:30|6331.6|6328.8|6331.2|6328.4|6331.6|6328.8|6331.2|6328.4|4
1614295360000|2021-02-25 23:22:40|6331.6|6328.8|6333.1|6330.3|6333.6|6330.8|6331.6|6328.8|9
1614295370000|2021-02-25 23:22:50|6332.9|6330.1|6332.1|6329.3|6333.1|6330.3|6332.1|6329.3|0
1614295390000|2021-02-25 23:23:10|6331.6|6328.8|6332.1|6329.3|6332.6|6329.8|6331.6|6328.8|2
1614295410000|2021-02-25 23:23:30|6331.3|6328.5|6331.1|6328.3|6331.3|6328.5|6330.9|6328.1|8
1614295430000|2021-02-25 23:23:50|6331.8|6329|6331.1|6328.3|6332.1|6329.3|6330.7|6327.9|7
1614295440000|2021-02-25 23:24:00|6331.4|6328.6|6332.1|6329.3|6332.1|6329.3|6331.1|6328.3|3
1614295450000|2021-02-25 23:24:10|6332.4|6329.6|6333.1|6330.3|6333.1|6330.3|6332.4|6329.6|4
1614295460000|2021-02-25 23:24:20|||||||||2
1614295470000|2021-02-25 23:24:30|||||||||1
1614295480000|2021-02-25 23:24:40|6332.7|6329.9|6330.9|6328.1|6332.7|6329.9|6330.9|6328.1|6
1614295490000|2021-02-25 23:24:50|6331.1|6328.3|6330.6|6327.8|6331.1|6328.3|6329.1|6326.3|9
1614295500000|2021-02-25 23:25:00|6330.2|6327.4|6329.1|6326.3|6330.2|6327.4|6328.6|6325.8|17
1614295520000|2021-02-25 23:25:20|6329.6|6326.8|6331.1|6328.3|6331.1|6328.3|6329.6|6326.8|5
1614295530000|2021-02-25 23:25:30|6332.6|6329.8|6334.1|6331.3|6334.1|6331.3|6332.6|6329.8|118
1614295540000|2021-02-25 23:25:40|6333.6|6330.8|6334.1|6331.3|6334.6|6331.8|6333.6|6330.8|35
1614295550000|2021-02-25 23:25:50|6334.4|6331.6|6335.1|6332.3|6335.1|6332.3|6334.4|6331.6|5
1614295570000|2021-02-25 23:26:10|||||||||2
1614295580000|2021-02-25 23:26:20|6336.2|6333.4|6337.2|6334.4|6337.6|6334.8|6335.6|6332.8|6
1614295590000|2021-02-25 23:26:30|6337.1|6334.3|6338.1|6335.3|6338.1|6335.3|6337.1|6334.3|8
1614295600000|2021-02-25 23:26:40|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6337.1|6334.3|4
1614295610000|2021-02-25 23:26:50|6337.2|6334.4|6337.2|6334.4|6337.2|6334.4|6337.2|6334.4|1
1614295620000|2021-02-25 23:27:00|6337.1|6334.3|6337.6|6334.8|6338.1|6335.3|6337.1|6334.3|8
1614295630000|2021-02-25 23:27:10|6337.9|6335.1|6339.2|6336.4|6339.2|6336.4|6337.6|6334.8|28
1614295640000|2021-02-25 23:27:20|6339.1|6336.3|6339.2|6336.4|6339.2|6336.4|6339.1|6336.3|0
1614295650000|2021-02-25 23:27:30|6339.1|6336.3|6339.2|6336.4|6339.2|6336.4|6339.1|6336.3|0
1614295660000|2021-02-25 23:27:40|6339.1|6336.3|6338.1|6335.3|6339.9|6337.1|6338.1|6335.3|6
1614295680000|2021-02-25 23:28:00|||||||||3
1614295700000|2021-02-25 23:28:20|6337.9|6335.1|6339.6|6336.8|6339.6|6336.8|6337.9|6335.1|7
1614295710000|2021-02-25 23:28:30|||||||||6
1614295720000|2021-02-25 23:28:40|6339.9|6337.1|6341.9|6339.1|6341.9|6339.1|6339.9|6337.1|14
1614295730000|2021-02-25 23:28:50|6341.6|6338.8|6341.6|6338.8|6341.9|6339.1|6341.6|6338.8|9
1614295740000|2021-02-25 23:29:00|6341.2|6338.4|6342.6|6339.8|6343.1|6340.3|6341.1|6338.3|23
1614295750000|2021-02-25 23:29:10|6343.6|6340.8|6343.6|6340.8|6344.1|6341.3|6343.6|6340.8|17
1614295760000|2021-02-25 23:29:20|6343.9|6341.1|6344.1|6341.3|6344.1|6341.3|6343.6|6340.8|8
1614295770000|2021-02-25 23:29:30|6343.7|6340.9|6343.6|6340.8|6344.1|6341.3|6343.6|6340.8|1
1614295780000|2021-02-25 23:29:40|6343.9|6341.1|6343.9|6341.1|6344.1|6341.3|6343.9|6341.1|12
1614295790000|2021-02-25 23:29:50|6343.7|6340.9|6344.6|6341.8|6344.6|6341.8|6343.7|6340.9|11
1614295800000|2021-02-25 23:30:00|6344.9|6342.1|6343.6|6340.8|6345.6|6342.8|6343.6|6340.8|20
1614295810000|2021-02-25 23:30:10|6342.6|6339.8|6340.6|6337.8|6342.7|6339.9|6340.6|6337.8|14
1614295820000|2021-02-25 23:30:20|6340.4|6337.6|6341.1|6338.3|6341.1|6338.3|6339.6|6336.8|25
1614295830000|2021-02-25 23:30:30|6340.7|6337.9|6341.6|6338.8|6341.6|6338.8|6340.6|6337.8|3
1614295840000|2021-02-25 23:30:40|6342.1|6339.3|6341.6|6338.8|6342.1|6339.3|6340.1|6337.3|33
1614295850000|2021-02-25 23:30:50|6341.3|6338.5|6340.1|6337.3|6341.3|6338.5|6339.6|6336.8|2
1614295860000|2021-02-25 23:31:00|||||||||5
1614295870000|2021-02-25 23:31:10|6339.7|6336.9|6340.6|6337.8|6340.6|6337.8|6339.6|6336.8|12
1614295880000|2021-02-25 23:31:20|6340.9|6338.1|6341.1|6338.3|6342.1|6339.3|6340.9|6338.1|6
1614295890000|2021-02-25 23:31:30|6341.6|6338.8|6340.1|6337.3|6341.6|6338.8|6340.1|6337.3|8
1614295900000|2021-02-25 23:31:40|6339.6|6336.8|6339.6|6336.8|6340.1|6337.3|6339.6|6336.8|6
1614295910000|2021-02-25 23:31:50|6339.2|6336.4|6338.1|6335.3|6339.6|6336.8|6338.1|6335.3|7
1614295920000|2021-02-25 23:32:00|6338.4|6335.6|6338.1|6335.3|6338.4|6335.6|6337.6|6334.8|8
1614295930000|2021-02-25 23:32:10|6338.4|6335.6|6338.6|6335.8|6338.6|6335.8|6338.4|6335.6|0
1614295940000|2021-02-25 23:32:20|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|5
1614295950000|2021-02-25 23:32:30|6337.4|6334.6|6337.1|6334.3|6337.4|6334.6|6337.1|6334.3|1
1614295960000|2021-02-25 23:32:40|6336.6|6333.8|6337.1|6334.3|6337.1|6334.3|6336.6|6333.8|5
1614295970000|2021-02-25 23:32:50|6337.2|6334.4|6338.1|6335.3|6338.1|6335.3|6337.2|6334.4|8
1614295980000|2021-02-25 23:33:00|6337.7|6334.9|6338.1|6335.3|6338.1|6335.3|6337.6|6334.8|4
1614295990000|2021-02-25 23:33:10|||||||||2
1614296000000|2021-02-25 23:33:20|||||||||2
1614296010000|2021-02-25 23:33:30|6337.7|6334.9|6340.1|6337.3|6340.1|6337.3|6337.7|6334.9|12
1614296020000|2021-02-25 23:33:40|6340.6|6337.8|6341.6|6338.8|6341.6|6338.8|6340.6|6337.8|4
1614296030000|2021-02-25 23:33:50|6341.1|6338.3|6341.1|6338.3|6341.1|6338.3|6341.1|6338.3|2
1614296040000|2021-02-25 23:34:00|6341.6|6338.8|6342.1|6339.3|6342.1|6339.3|6340.6|6337.8|7
1614296050000|2021-02-25 23:34:10|||||||||2
1614296060000|2021-02-25 23:34:20|6342.4|6339.6|6345.6|6342.8|6345.6|6342.8|6342.4|6339.6|8
1614296070000|2021-02-25 23:34:30|6346.1|6343.3|6348.1|6345.3|6348.8|6346|6345.6|6342.8|51
1614296080000|2021-02-25 23:34:40|6347.6|6344.8|6346.1|6343.3|6347.6|6344.8|6346.1|6343.2|10
1614296090000|2021-02-25 23:34:50|6346.6|6343.8|6348.9|6346.1|6349.7|6346.1|6346.6|6343.8|57
1614296100000|2021-02-25 23:35:00|6349.1|6346.3|6349.1|6346.3|6349.6|6346.8|6349.1|6346.3|2
1614296110000|2021-02-25 23:35:10|6348.6|6345.8|6346.1|6343.3|6348.6|6345.8|6346.1|6343.3|15
1614296120000|2021-02-25 23:35:20|6346.6|6343.8|6346.1|6343.3|6346.6|6343.8|6346.1|6343.3|2
1614296130000|2021-02-25 23:35:30|6346.4|6343.6|6346.6|6343.8|6347.2|6344.4|6346.1|6343.3|5
1614296140000|2021-02-25 23:35:40|6346.2|6343.4|6346.1|6343.3|6346.2|6343.4|6345.6|6342.8|4
1614296150000|2021-02-25 23:35:50|6345.6|6342.8|6346|6343.2|6346.1|6343.3|6345.6|6342.8|3
1614296160000|2021-02-25 23:36:00|6346.4|6343.6|6345|6342.2|6346.5|6343.7|6344.5|6341.7|21
1614296170000|2021-02-25 23:36:10|6344.7|6341.9|6345|6342.2|6345|6342.2|6344.5|6341.7|4
1614296180000|2021-02-25 23:36:20|6346.6|6343.8|6349|6346.2|6349|6346.2|6346.6|6343.8|28
1614296190000|2021-02-25 23:36:30|6348.7|6345.9|6349|6346.2|6349|6346.2|6347.5|6344.7|4
1614296200000|2021-02-25 23:36:40|6348.7|6345.9|6347.5|6344.7|6349|6346.2|6347.5|6344.7|41
1614296210000|2021-02-25 23:36:50|6348|6345.2|6347.5|6344.7|6348.7|6345.9|6347.5|6344.7|5
1614296220000|2021-02-25 23:37:00|6348.3|6345.5|6347.9|6345.1|6349|6346.2|6347.9|6345.1|19
1614296230000|2021-02-25 23:37:10|6347.5|6344.7|6347|6344.2|6348|6345.2|6347|6344.2|5
1614296240000|2021-02-25 23:37:20|||||||||1
1614296250000|2021-02-25 23:37:30|6347.4|6344.6|6347.5|6344.7|6347.5|6344.7|6346|6343.2|18
1614296260000|2021-02-25 23:37:40|||||||||3
1614296270000|2021-02-25 23:37:50|6347.7|6344.9|6348.5|6345.7|6349|6346.2|6347.7|6344.9|8
1614296280000|2021-02-25 23:38:00|6348.7|6345.9|6347.5|6344.7|6348.7|6345.9|6347.5|6344.7|2
1614296290000|2021-02-25 23:38:10|6347|6344.2|6348|6345.2|6348.5|6345.7|6346.5|6343.7|15
1614296300000|2021-02-25 23:38:20|6347.5|6344.7|6346.5|6343.7|6347.5|6344.7|6346.5|6343.7|3
1614296310000|2021-02-25 23:38:30|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|3
1614296330000|2021-02-25 23:38:50|6345.8|6343|6344.7|6341.9|6345.8|6343|6344.7|6341.9|6
1614296340000|2021-02-25 23:39:00|6345|6342.2|6345.2|6342.4|6345.2|6342.4|6344.7|6341.9|6
1614296350000|2021-02-25 23:39:10|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|2
1614296360000|2021-02-25 23:39:20|6344.2|6341.4|6344.5|6341.7|6344.5|6341.7|6343.7|6340.9|9
1614296370000|2021-02-25 23:39:30|6345|6342.2|6344.2|6341.4|6345|6342.2|6343.7|6340.9|4
1614296380000|2021-02-25 23:39:40|6343.8|6341|6350|6347.2|6350|6347.2|6343.7|6340.9|82
1614296390000|2021-02-25 23:39:50|6349.9|6347.1|6345.9|6343.1|6349.9|6347.1|6345.9|6343.1|28
1614296400000|2021-02-25 23:40:00|6346|6343.2|6346.2|6343.4|6346.2|6343.4|6345.5|6342.7|3
1614296410000|2021-02-25 23:40:10|6345.8|6343|6346.2|6343.4|6346.5|6343.7|6345.2|6342.4|7
1614296420000|2021-02-25 23:40:20|6346.5|6343.7|6346.9|6344.1|6346.9|6344.1|6346.2|6343.4|9
1614296430000|2021-02-25 23:40:30|6346.5|6343.7|6345.7|6342.9|6346.5|6343.7|6345.7|6342.9|0
1614296440000|2021-02-25 23:40:40|||||||||1
1614296450000|2021-02-25 23:40:50|||||||||1
1614296460000|2021-02-25 23:41:00|6345.3|6342.5|6343.7|6340.9|6345.3|6342.5|6343.7|6340.9|9
1614296470000|2021-02-25 23:41:10|6343.5|6340.7|6343|6340.2|6343.5|6340.7|6342.7|6339.9|2
1614296480000|2021-02-25 23:41:20|6342.9|6340.1|6343.5|6340.7|6343.5|6340.7|6342.9|6340.1|1
1614296490000|2021-02-25 23:41:30|6343.4|6340.6|6343.2|6340.4|6343.4|6340.6|6342.5|6339.7|8
1614296510000|2021-02-25 23:41:50|6343|6340.2|6339|6336.2|6343|6340.2|6338|6335.2|63
1614296520000|2021-02-25 23:42:00|6339.2|6336.4|6341.5|6338.7|6341.5|6338.7|6338.5|6335.7|26
1614296530000|2021-02-25 23:42:10|6341.2|6338.4|6339.5|6336.7|6341.2|6338.4|6338.7|6335.9|20
1614296540000|2021-02-25 23:42:20|6339.2|6336.4|6338.5|6335.7|6339.5|6336.7|6338|6335.2|6
1614296550000|2021-02-25 23:42:30|6338.2|6335.4|6338.5|6335.7|6338.5|6335.7|6338|6335.2|4
1614296560000|2021-02-25 23:42:40|6338.7|6335.9|6340.2|6337.4|6340.5|6337.7|6338.7|6335.9|6
1614296570000|2021-02-25 23:42:50|6340.5|6337.7|6340.2|6337.4|6340.5|6337.7|6340|6337.2|2
1614296580000|2021-02-25 23:43:00|6340|6337.2|6339|6336.2|6340.2|6337.4|6338.5|6335.7|9
1614296590000|2021-02-25 23:43:10|6339.4|6336.6|6339.5|6336.7|6339.5|6336.7|6339.4|6336.6|2
1614296600000|2021-02-25 23:43:20|6340.3|6337.5|6339.9|6337.1|6340.3|6337.5|6339.9|6337.1|8
1614296610000|2021-02-25 23:43:30|6340|6337.2|6339.7|6336.9|6340.4|6337.6|6339.7|6336.9|5
1614296620000|2021-02-25 23:43:40|6339.5|6336.7|6338.7|6335.9|6339.5|6336.7|6338.7|6335.9|4
1614296630000|2021-02-25 23:43:50|6339|6336.2|6339|6336.2|6339|6336.2|6339|6336.2|2
1614296640000|2021-02-25 23:44:00|6339.4|6336.6|6339.9|6337.1|6340|6337.2|6339.4|6336.6|1
1614296650000|2021-02-25 23:44:10|6340|6337.2|6339.5|6336.7|6340|6337.2|6339.5|6336.7|3
1614296660000|2021-02-25 23:44:20|6339.9|6337.1|6340.5|6337.7|6340.5|6337.7|6339.9|6337.1|0
1614296670000|2021-02-25 23:44:30|6339.9|6337.1|6339.5|6336.7|6339.9|6337.1|6339.5|6336.7|6
1614296680000|2021-02-25 23:44:40|6339|6336.2|6339|6336.2|6339|6336.2|6339|6336.2|0
1614296690000|2021-02-25 23:44:50|6338.7|6335.9|6338.7|6335.9|6339|6336.2|6338.7|6335.9|2
1614296700000|2021-02-25 23:45:00|6339|6336.2|6339.5|6336.7|6340.2|6337.4|6339|6336.2|9
1614296710000|2021-02-25 23:45:10|6339.7|6336.9|6340.9|6338.1|6340.9|6338.1|6339.5|6336.7|6
1614296720000|2021-02-25 23:45:20|6341|6338.2|6341|6338.2|6341.5|6338.7|6341|6338.2|4
1614296730000|2021-02-25 23:45:30|6340.7|6337.9|6341|6338.2|6341|6338.2|6340.7|6337.9|1
1614296740000|2021-02-25 23:45:40|6340.9|6338.1|6340.9|6338.1|6341.2|6338.4|6340.5|6337.7|6
1614296750000|2021-02-25 23:45:50|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6340.9|6338.1|3
1614296760000|2021-02-25 23:46:00|6341|6338.2|6339.5|6336.7|6341.5|6338.7|6339.5|6336.7|9
1614296770000|2021-02-25 23:46:10|6339.2|6336.4|6338.5|6335.7|6339.2|6336.4|6338.5|6335.7|60
1614296780000|2021-02-25 23:46:20|6338|6335.2|6337.5|6334.7|6338|6335.2|6337.5|6334.7|6
1614296790000|2021-02-25 23:46:30|||||||||1
1614296800000|2021-02-25 23:46:40|6338|6335.2|6337.5|6334.7|6338.5|6335.7|6337.5|6334.7|9
1614296810000|2021-02-25 23:46:50|||||||||2
1614296820000|2021-02-25 23:47:00|6338.3|6335.5|6338.5|6335.7|6338.5|6335.7|6338.3|6335.5|5
1614296830000|2021-02-25 23:47:10|||||||||1
1614296840000|2021-02-25 23:47:20|||||||||2
1614296850000|2021-02-25 23:47:30|||||||||1
1614296860000|2021-02-25 23:47:40|6338.4|6335.6|6339.5|6336.7|6339.5|6336.7|6338.4|6335.6|4
1614296870000|2021-02-25 23:47:50|||||||||1
1614296890000|2021-02-25 23:48:10|6339.4|6336.6|6338.5|6335.7|6339.4|6336.6|6338.5|6335.7|3
1614296900000|2021-02-25 23:48:20|6338|6335.2|6336.5|6333.7|6338|6335.2|6336.5|6333.7|14
1614296910000|2021-02-25 23:48:30|||||||||3
1614296920000|2021-02-25 23:48:40|||||||||4
1614296930000|2021-02-25 23:48:50|6336.8|6334|6337.5|6334.7|6337.5|6334.7|6336.8|6334|5
1614296940000|2021-02-25 23:49:00|6337.2|6334.4|6339.5|6336.7|6339.5|6336.7|6337|6334.2|8
1614296950000|2021-02-25 23:49:10|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|0
1614296960000|2021-02-25 23:49:20|6339.5|6336.7|6338|6335.2|6339.5|6336.7|6338|6335.2|7
1614296970000|2021-02-25 23:49:30|6337.9|6335.1|6339.4|6336.6|6339.4|6336.6|6337.5|6334.7|9
1614296980000|2021-02-25 23:49:40|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|1
1614297000000|2021-02-25 23:50:00|6340.3|6337.5|6340.5|6337.7|6340.5|6337.7|6340|6337.2|3
1614297010000|2021-02-25 23:50:10|6340.4|6337.6|6340.4|6337.6|6340.5|6337.7|6339.9|6337.1|4
1614297020000|2021-02-25 23:50:20|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|5
1614297030000|2021-02-25 23:50:30|6340.4|6337.6|6338.9|6336.1|6340.4|6337.6|6338.9|6336.1|9
1614297040000|2021-02-25 23:50:40|6339.2|6336.4|6340.8|6338|6340.8|6338|6339.2|6336.4|4
1614297050000|2021-02-25 23:50:50|6340.9|6338.1|6340.4|6337.6|6340.9|6338.1|6340.4|6337.6|4
1614297060000|2021-02-25 23:51:00|6340.3|6337.5|6339.5|6336.7|6340.3|6337.5|6339.5|6336.7|1
1614297070000|2021-02-25 23:51:10|6338.5|6335.7|6338.2|6335.4|6338.5|6335.7|6338|6335.2|5
1614297080000|2021-02-25 23:51:20|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|1
1614297090000|2021-02-25 23:51:30|6338.4|6335.6|6338.5|6335.7|6338.5|6335.7|6338|6335.2|2
1614297100000|2021-02-25 23:51:40|6338.7|6335.9|6336.5|6333.7|6339.4|6336.6|6336.5|6333.7|8
1614297110000|2021-02-25 23:51:50|6336.9|6334.1|6336.5|6333.7|6336.9|6334.1|6336.5|6333.7|3
1614297120000|2021-02-25 23:52:00|6336.9|6334.1|6337.9|6335.1|6337.9|6335.1|6336.9|6334.1|6
1614297130000|2021-02-25 23:52:10|6338|6335.2|6337.8|6335|6338.4|6335.6|6337.7|6334.9|8
1614297150000|2021-02-25 23:52:30|6337.4|6334.6|6337.8|6335|6337.8|6335|6337.4|6334.6|6
1614297160000|2021-02-25 23:52:40|6338.2|6335.4|6339.5|6336.7|6339.5|6336.7|6338.2|6335.4|1
1614297170000|2021-02-25 23:52:50|6339.4|6336.6|6338.9|6336.1|6339.4|6336.6|6338.5|6335.7|6
1614297180000|2021-02-25 23:53:00|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|0
1614297190000|2021-02-25 23:53:10|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|1
1614297200000|2021-02-25 23:53:20|6338.5|6335.7|6338.4|6335.6|6338.9|6336.1|6338.4|6335.6|0
1614297230000|2021-02-25 23:53:50|6338.5|6335.7|6338.5|6335.7|6339|6336.2|6338.5|6335.7|6
1614297240000|2021-02-25 23:54:00|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|0
1614297250000|2021-02-25 23:54:10|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|0
1614297260000|2021-02-25 23:54:20|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.5|6335.7|2
1614297270000|2021-02-25 23:54:30|6338.5|6335.7|6336.5|6333.7|6338.5|6335.7|6336.5|6333.7|7
1614297280000|2021-02-25 23:54:40|6336.4|6333.6|6337|6334.2|6337.5|6334.7|6335.4|6332.6|23
1614297290000|2021-02-25 23:54:50|6336.7|6333.9|6337|6334.2|6337|6334.2|6336.5|6333.7|3
1614297300000|2021-02-25 23:55:00|6337.4|6334.6|6337.5|6334.7|6337.5|6334.7|6337.4|6334.6|0
1614297310000|2021-02-25 23:55:10|6337.3|6334.5|6336.4|6333.6|6337.3|6334.5|6336.4|6333.6|3
1614297320000|2021-02-25 23:55:20|6336.5|6333.7|6337.5|6334.7|6337.5|6334.7|6336.4|6333.6|36
1614297330000|2021-02-25 23:55:30|6337.2|6334.4|6337|6334.2|6337.2|6334.4|6336.4|6333.6|21
1614297340000|2021-02-25 23:55:40|6337.4|6334.6|6337.9|6335.1|6338|6335.2|6337.4|6334.6|1
1614297350000|2021-02-25 23:55:50|6338|6335.2|6337.9|6335.1|6338.5|6335.7|6337.9|6335.1|1
1614297360000|2021-02-25 23:56:00|6338|6335.2|6339.5|6336.7|6339.5|6336.7|6338|6335.2|9
1614297370000|2021-02-25 23:56:10|6339.3|6336.5|6339|6336.2|6339.3|6336.5|6338.5|6335.7|7
1614297380000|2021-02-25 23:56:20|6339.5|6336.7|6340.5|6337.7|6340.5|6337.7|6339.5|6336.7|11
1614297390000|2021-02-25 23:56:30|6340.3|6337.5|6339.5|6336.7|6340.3|6337.5|6339.5|6336.7|2
1614297400000|2021-02-25 23:56:40|6339.9|6337.1|6339.5|6336.7|6339.9|6337.1|6339.5|6336.7|2
1614297410000|2021-02-25 23:56:50|6339.4|6336.6|6339|6336.2|6339.5|6336.7|6339|6336.2|2
1614297420000|2021-02-25 23:57:00|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6337.9|6335.1|1
1614297430000|2021-02-25 23:57:10|||||||||1
1614297450000|2021-02-25 23:57:30|6338.4|6335.6|6338.5|6335.7|6338.5|6335.7|6338.4|6335.6|1
1614297460000|2021-02-25 23:57:40|6338.7|6335.9|6338.5|6335.7|6339.2|6336.4|6338.5|6335.7|0
1614297470000|2021-02-25 23:57:50|6338.4|6335.6|6338.5|6335.7|6339.5|6336.7|6338.4|6335.6|2
1614297480000|2021-02-25 23:58:00|6338.4|6335.6|6338.5|6335.7|6338.5|6335.7|6338.4|6335.6|0
1614297490000|2021-02-25 23:58:10|6338.4|6335.6|6337|6334.2|6338.5|6335.7|6337|6334.2|6
1614297500000|2021-02-25 23:58:20|6337.4|6334.6|6336.9|6334.1|6337.5|6334.7|6336.4|6333.6|14
1614297510000|2021-02-25 23:58:30|6336.8|6334|6337.9|6335.1|6338.5|6335.7|6336.4|6333.6|4
1614297520000|2021-02-25 23:58:40|6338.2|6335.4|6338|6335.2|6338.5|6335.7|6337.9|6335.1|1
1614297530000|2021-02-25 23:58:50|6338.5|6335.7|6337.5|6334.7|6338.5|6335.7|6337.5|6334.7|1
1614297540000|2021-02-25 23:59:00|6337.9|6335.1|6338.3|6335.5|6338.5|6335.7|6337.5|6334.7|9
1614297550000|2021-02-25 23:59:10|6337.9|6335.1|6337|6334.2|6338.2|6335.4|6337|6334.2|1
1614297560000|2021-02-25 23:59:20|6336.7|6333.9|6336.5|6333.7|6337|6334.2|6336.4|6333.6|4
1614297570000|2021-02-25 23:59:30|6336.4|6333.6|6336.5|6333.7|6336.5|6333.7|6336.4|6333.6|0
1614297580000|2021-02-25 23:59:40|6336.4|6333.6|6336.5|6333.7|6336.5|6333.7|6336.4|6333.6|0
1614297590000|2021-02-25 23:59:50|||||||||1
